date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-03-05 09:30:00,18.48,18.57,18.48,18.51,242600.0,15.209,15.2831,15.209,15.2337,242600.0
2010-03-05 09:40:00,18.51,18.58,18.48,18.53,252100.0,15.2337,15.2913,15.209,15.2502,252100.0
2010-03-05 09:50:00,18.53,18.58,18.51,18.55,129700.0,15.2502,15.2913,15.2337,15.2667,129700.0
2010-03-05 10:00:00,18.55,18.59,18.5,18.58,356600.0,15.2667,15.2996,15.2255,15.2913,356600.0
2010-03-05 10:10:00,18.58,18.62,18.56,18.57,193700.0,15.2913,15.3243,15.2749,15.2831,193700.0
2010-03-05 10:20:00,18.57,18.65,18.55,18.65,244600.0,15.2831,15.349,15.2667,15.349,244600.0
2010-03-05 10:30:00,18.64,18.69,18.63,18.64,190100.0,15.3407,15.3819,15.3325,15.3407,190100.0
2010-03-05 10:40:00,18.64,18.69,18.62,18.68,98900.0,15.3407,15.3819,15.3243,15.3736,98900.0
2010-03-05 10:50:00,18.69,18.75,18.68,18.74,159600.0,15.3819,15.4313,15.3736,15.423,159600.0
2010-03-05 11:00:00,18.74,18.75,18.72,18.73,138700.0,15.423,15.4313,15.4066,15.4148,138700.0
2010-03-05 11:10:00,18.74,18.74,18.67,18.72,309900.0,15.423,15.423,15.3654,15.4066,309900.0
2010-03-05 11:20:00,18.7,18.73,18.69,18.72,122700.0,15.3901,15.4148,15.3819,15.4066,122700.0
2010-03-05 11:30:00,18.72,18.73,18.69,18.72,94200.0,15.4066,15.4148,15.3819,15.4066,94200.0
2010-03-05 11:40:00,18.73,18.74,18.71,18.73,149000.0,15.4148,15.423,15.3983,15.4148,149000.0
2010-03-05 11:50:00,18.73,18.75,18.73,18.74,92000.0,15.4148,15.4313,15.4148,15.423,92000.0
2010-03-05 12:00:00,18.74,18.78,18.73,18.74,158100.0,15.423,15.4559,15.4148,15.423,158100.0
2010-03-05 12:10:00,18.75,18.75,18.72,18.72,116700.0,15.4313,15.4313,15.4066,15.4066,116700.0
2010-03-05 12:20:00,18.73,18.78,18.72,18.78,101200.0,15.4148,15.4559,15.4066,15.4559,101200.0
2010-03-05 12:30:00,18.77,18.79,18.75,18.75,120600.0,15.4477,15.4642,15.4313,15.4313,120600.0
2010-03-05 12:40:00,18.75,18.8,18.75,18.79,118400.0,15.4313,15.4724,15.4313,15.4642,118400.0
2010-03-05 12:50:00,18.79,18.86,18.78,18.83,206400.0,15.4642,15.5218,15.4559,15.4971,206400.0
2010-03-05 13:00:00,18.83,18.85,18.82,18.85,131600.0,15.4971,15.5136,15.4889,15.5136,131600.0
2010-03-05 13:10:00,18.85,18.89,18.84,18.86,243200.0,15.5136,15.5465,15.5053,15.5218,243200.0
2010-03-05 13:20:00,18.86,18.89,18.85,18.87,106900.0,15.5218,15.5465,15.5136,15.53,106900.0
2010-03-05 13:30:00,18.88,18.91,18.84,18.84,174000.0,15.5382,15.5629,15.5053,15.5053,174000.0
2010-03-05 13:40:00,18.84,18.88,18.84,18.88,102700.0,15.5053,15.5382,15.5053,15.5382,102700.0
2010-03-05 13:50:00,18.88,18.88,18.85,18.86,104400.0,15.5382,15.5382,15.5136,15.5218,104400.0
2010-03-05 14:00:00,18.87,18.88,18.84,18.86,116000.0,15.53,15.5382,15.5053,15.5218,116000.0
2010-03-05 14:10:00,18.86,18.87,18.85,18.86,163500.0,15.5218,15.53,15.5136,15.5218,163500.0
2010-03-05 14:20:00,18.87,18.88,18.83,18.85,141000.0,15.53,15.5382,15.4971,15.5136,141000.0
2010-03-05 14:30:00,18.85,18.88,18.84,18.88,114000.0,15.5136,15.5382,15.5053,15.5382,114000.0
2010-03-05 14:40:00,18.88,18.92,18.86,18.89,391500.0,15.5382,15.5712,15.5218,15.5465,391500.0
2010-03-05 14:50:00,18.89,18.91,18.88,18.91,123000.0,15.5465,15.5629,15.5382,15.5629,123000.0
2010-03-05 15:00:00,18.9,18.94,18.9,18.92,282300.0,15.5547,15.5876,15.5547,15.5712,282300.0
2010-03-05 15:10:00,18.93,18.94,18.89,18.89,271300.0,15.5794,15.5876,15.5465,15.5465,271300.0
2010-03-05 15:20:00,18.9,18.9,18.87,18.87,90400.0,15.5547,15.5547,15.53,15.53,90400.0
2010-03-05 15:30:00,18.87,18.91,18.87,18.9,151900.0,15.53,15.5629,15.53,15.5547,151900.0
2010-03-05 15:40:00,18.91,18.94,18.88,18.93,349400.0,15.5629,15.5876,15.5382,15.5794,349400.0
2010-03-05 15:50:00,18.94,18.94,18.91,18.92,691600.0,15.5876,15.5876,15.5629,15.5712,691600.0
2010-03-08 09:30:00,18.93,19.01,18.83,18.94,414100.0,15.5794,15.6452,15.4971,15.5876,414100.0
2010-03-08 09:40:00,18.94,18.98,18.87,18.87,160500.0,15.5876,15.6205,15.53,15.53,160500.0
2010-03-08 09:50:00,18.87,18.91,18.84,18.85,118900.0,15.53,15.5629,15.5053,15.5136,118900.0
2010-03-08 10:00:00,18.86,18.87,18.83,18.85,134700.0,15.5218,15.53,15.4971,15.5136,134700.0
2010-03-08 10:10:00,18.84,18.88,18.83,18.87,155800.0,15.5053,15.5382,15.4971,15.53,155800.0
2010-03-08 10:20:00,18.87,18.91,18.85,18.89,175100.0,15.53,15.5629,15.5136,15.5465,175100.0
2010-03-08 10:30:00,18.89,18.92,18.87,18.91,348200.0,15.5465,15.5712,15.53,15.5629,348200.0
2010-03-08 10:40:00,18.91,18.93,18.9,18.92,154200.0,15.5629,15.5794,15.5547,15.5712,154200.0
2010-03-08 10:50:00,18.91,18.97,18.9,18.94,354000.0,15.5629,15.6123,15.5547,15.5876,354000.0
2010-03-08 11:00:00,18.93,18.95,18.92,18.95,86100.0,15.5794,15.5959,15.5712,15.5959,86100.0
2010-03-08 11:10:00,18.95,18.97,18.94,18.96,238400.0,15.5959,15.6123,15.5876,15.6041,238400.0
2010-03-08 11:20:00,18.96,18.97,18.9,18.91,243900.0,15.6041,15.6123,15.5547,15.5629,243900.0
2010-03-08 11:30:00,18.91,18.93,18.9,18.92,75600.0,15.5629,15.5794,15.5547,15.5712,75600.0
2010-03-08 11:40:00,18.93,18.95,18.92,18.95,76700.0,15.5794,15.5959,15.5712,15.5959,76700.0
2010-03-08 11:50:00,18.95,18.96,18.94,18.94,101600.0,15.5959,15.6041,15.5876,15.5876,101600.0
2010-03-08 12:00:00,18.94,18.96,18.94,18.96,93500.0,15.5876,15.6041,15.5876,15.6041,93500.0
2010-03-08 12:10:00,18.95,18.95,18.93,18.93,113300.0,15.5959,15.5959,15.5794,15.5794,113300.0
2010-03-08 12:20:00,18.93,18.94,18.92,18.93,125000.0,15.5794,15.5876,15.5712,15.5794,125000.0
2010-03-08 12:30:00,18.93,18.95,18.92,18.94,108200.0,15.5794,15.5959,15.5712,15.5876,108200.0
2010-03-08 12:40:00,18.94,18.95,18.94,18.95,37400.0,15.5876,15.5959,15.5876,15.5959,37400.0
2010-03-08 12:50:00,18.94,19.0,18.94,19.0,126500.0,15.5876,15.637,15.5876,15.637,126500.0
2010-03-08 13:00:00,18.99,19.02,18.99,19.01,177900.0,15.6288,15.6535,15.6288,15.6452,177900.0
2010-03-08 13:10:00,19.01,19.04,19.0,19.04,219300.0,15.6452,15.6699,15.637,15.6699,219300.0
2010-03-08 13:20:00,19.03,19.06,19.03,19.04,90600.0,15.6617,15.6864,15.6617,15.6699,90600.0
2010-03-08 13:30:00,19.05,19.08,19.05,19.08,76700.0,15.6782,15.7028,15.6782,15.7028,76700.0
2010-03-08 13:40:00,19.08,19.08,19.03,19.05,143300.0,15.7028,15.7028,15.6617,15.6782,143300.0
2010-03-08 13:50:00,19.05,19.05,19.04,19.05,113900.0,15.6782,15.6782,15.6699,15.6782,113900.0
2010-03-08 14:00:00,19.05,19.07,19.04,19.07,168900.0,15.6782,15.6946,15.6699,15.6946,168900.0
2010-03-08 14:10:00,19.07,19.07,19.04,19.05,84000.0,15.6946,15.6946,15.6699,15.6782,84000.0
2010-03-08 14:20:00,19.04,19.05,19.02,19.03,60800.0,15.6699,15.6782,15.6535,15.6617,60800.0
2010-03-08 14:30:00,19.03,19.07,19.02,19.07,143200.0,15.6617,15.6946,15.6535,15.6946,143200.0
2010-03-08 14:40:00,19.07,19.11,19.05,19.09,521800.0,15.6946,15.7275,15.6782,15.7111,521800.0
2010-03-08 14:50:00,19.09,19.11,19.09,19.09,103100.0,15.7111,15.7275,15.7111,15.7111,103100.0
2010-03-08 15:00:00,19.09,19.09,19.02,19.02,203800.0,15.7111,15.7111,15.6535,15.6535,203800.0
2010-03-08 15:10:00,19.02,19.05,19.01,19.04,190300.0,15.6535,15.6782,15.6452,15.6699,190300.0
2010-03-08 15:20:00,19.04,19.06,19.03,19.06,198100.0,15.6699,15.6864,15.6617,15.6864,198100.0
2010-03-08 15:30:00,19.05,19.06,19.05,19.06,164900.0,15.6782,15.6864,15.6782,15.6864,164900.0
2010-03-08 15:40:00,19.06,19.07,19.05,19.07,195600.0,15.6864,15.6946,15.6782,15.6946,195600.0
2010-03-08 15:50:00,19.06,19.07,19.01,19.01,550500.0,15.6864,15.6946,15.6452,15.6452,550500.0
2010-03-09 09:30:00,19.01,19.12,18.84,18.9,164200.0,15.6452,15.7358,15.5053,15.5547,164200.0
2010-03-09 09:40:00,18.89,18.9,18.85,18.89,80700.0,15.5465,15.5547,15.5136,15.5465,80700.0
2010-03-09 09:50:00,18.9,18.9,18.85,18.87,132300.0,15.5547,15.5547,15.5136,15.53,132300.0
2010-03-09 10:00:00,18.88,18.91,18.85,18.87,201200.0,15.5382,15.5629,15.5136,15.53,201200.0
2010-03-09 10:10:00,18.87,18.89,18.84,18.86,155200.0,15.53,15.5465,15.5053,15.5218,155200.0
2010-03-09 10:20:00,18.87,18.87,18.8,18.82,117300.0,15.53,15.53,15.4724,15.4889,117300.0
2010-03-09 10:30:00,18.81,18.83,18.8,18.8,167200.0,15.4806,15.4971,15.4724,15.4724,167200.0
2010-03-09 10:40:00,18.8,18.84,18.78,18.8,296000.0,15.4724,15.5053,15.4559,15.4724,296000.0
2010-03-09 10:50:00,18.79,18.84,18.79,18.82,263400.0,15.4642,15.5053,15.4642,15.4889,263400.0
2010-03-09 11:00:00,18.83,18.88,18.82,18.87,231300.0,15.4971,15.5382,15.4889,15.53,231300.0
2010-03-09 11:10:00,18.87,18.94,18.87,18.93,183000.0,15.53,15.5876,15.53,15.5794,183000.0
2010-03-09 11:20:00,18.92,18.98,18.92,18.98,113400.0,15.5712,15.6205,15.5712,15.6205,113400.0
2010-03-09 11:30:00,18.97,19.01,18.94,18.98,187000.0,15.6123,15.6452,15.5876,15.6205,187000.0
2010-03-09 11:40:00,18.98,19.03,18.98,18.99,159300.0,15.6205,15.6617,15.6205,15.6288,159300.0
2010-03-09 11:50:00,18.99,19.04,18.99,19.03,70200.0,15.6288,15.6699,15.6288,15.6617,70200.0
2010-03-09 12:00:00,19.02,19.04,18.98,18.98,140300.0,15.6535,15.6699,15.6205,15.6205,140300.0
2010-03-09 12:10:00,18.98,19.01,18.97,19.01,125600.0,15.6205,15.6452,15.6123,15.6452,125600.0
2010-03-09 12:20:00,19.01,19.02,19.0,19.01,76900.0,15.6452,15.6535,15.637,15.6452,76900.0
2010-03-09 12:30:00,19.01,19.02,18.97,18.98,94400.0,15.6452,15.6535,15.6123,15.6205,94400.0
2010-03-09 12:40:00,18.97,19.0,18.97,19.0,69400.0,15.6123,15.637,15.6123,15.637,69400.0
2010-03-09 12:50:00,19.0,19.0,18.99,18.99,56800.0,15.637,15.637,15.6288,15.6288,56800.0
2010-03-09 13:00:00,18.99,19.03,18.99,19.02,81200.0,15.6288,15.6617,15.6288,15.6535,81200.0
2010-03-09 13:10:00,19.03,19.06,19.02,19.03,95500.0,15.6617,15.6864,15.6535,15.6617,95500.0
2010-03-09 13:20:00,19.02,19.04,19.02,19.04,61700.0,15.6535,15.6699,15.6535,15.6699,61700.0
2010-03-09 13:30:00,19.03,19.04,19.0,19.0,199300.0,15.6617,15.6699,15.637,15.637,199300.0
2010-03-09 13:40:00,19.01,19.01,18.98,19.0,56700.0,15.6452,15.6452,15.6205,15.637,56700.0
2010-03-09 13:50:00,18.99,19.0,18.98,18.99,154600.0,15.6288,15.637,15.6205,15.6288,154600.0
2010-03-09 14:00:00,18.99,19.01,18.99,18.99,47000.0,15.6288,15.6452,15.6288,15.6288,47000.0
2010-03-09 14:10:00,18.99,19.02,18.99,19.01,84100.0,15.6288,15.6535,15.6288,15.6452,84100.0
2010-03-09 14:20:00,19.01,19.03,19.0,19.03,76300.0,15.6452,15.6617,15.637,15.6617,76300.0
2010-03-09 14:30:00,19.03,19.04,19.02,19.02,34000.0,15.6617,15.6699,15.6535,15.6535,34000.0
2010-03-09 14:40:00,19.02,19.02,18.99,19.0,96100.0,15.6535,15.6535,15.6288,15.637,96100.0
2010-03-09 14:50:00,19.0,19.0,18.95,18.96,202000.0,15.637,15.637,15.5959,15.6041,202000.0
2010-03-09 15:00:00,18.96,18.98,18.95,18.98,194100.0,15.6041,15.6205,15.5959,15.6205,194100.0
2010-03-09 15:10:00,18.98,18.98,18.89,18.89,314100.0,15.6205,15.6205,15.5465,15.5465,314100.0
2010-03-09 15:20:00,18.89,18.9,18.85,18.89,215400.0,15.5465,15.5547,15.5136,15.5465,215400.0
2010-03-09 15:30:00,18.89,18.94,18.88,18.94,168700.0,15.5465,15.5876,15.5382,15.5876,168700.0
2010-03-09 15:40:00,18.93,18.99,18.92,18.95,307700.0,15.5794,15.6288,15.5712,15.5959,307700.0
2010-03-09 15:50:00,18.94,18.97,18.94,18.95,444600.0,15.5876,15.6123,15.5876,15.5959,444600.0
2010-03-10 09:30:00,19.02,19.02,18.9,18.93,149800.0,15.6535,15.6535,15.5547,15.5794,149800.0
2010-03-10 09:40:00,18.94,19.01,18.94,19.01,164100.0,15.5876,15.6452,15.5876,15.6452,164100.0
2010-03-10 09:50:00,19.01,19.01,18.97,18.99,82300.0,15.6452,15.6452,15.6123,15.6288,82300.0
2010-03-10 10:00:00,18.98,19.05,18.98,19.05,238400.0,15.6205,15.6782,15.6205,15.6782,238400.0
2010-03-10 10:10:00,19.05,19.1,19.03,19.03,261200.0,15.6782,15.7193,15.6617,15.6617,261200.0
2010-03-10 10:20:00,19.03,19.13,19.03,19.12,206800.0,15.6617,15.744,15.6617,15.7358,206800.0
2010-03-10 10:30:00,19.13,19.17,19.12,19.17,211600.0,15.744,15.7769,15.7358,15.7769,211600.0
2010-03-10 10:40:00,19.17,19.17,19.09,19.09,143300.0,15.7769,15.7769,15.7111,15.7111,143300.0
2010-03-10 10:50:00,19.09,19.16,19.08,19.09,447000.0,15.7111,15.7687,15.7028,15.7111,447000.0
2010-03-10 11:00:00,19.09,19.11,19.07,19.07,121800.0,15.7111,15.7275,15.6946,15.6946,121800.0
2010-03-10 11:10:00,19.08,19.08,19.02,19.02,113700.0,15.7028,15.7028,15.6535,15.6535,113700.0
2010-03-10 11:20:00,19.02,19.1,19.02,19.1,133600.0,15.6535,15.7193,15.6535,15.7193,133600.0
2010-03-10 11:30:00,19.09,19.1,19.07,19.07,199500.0,15.7111,15.7193,15.6946,15.6946,199500.0
2010-03-10 11:40:00,19.07,19.08,19.04,19.04,126600.0,15.6946,15.7028,15.6699,15.6699,126600.0
2010-03-10 11:50:00,19.04,19.09,19.04,19.08,104000.0,15.6699,15.7111,15.6699,15.7028,104000.0
2010-03-10 12:00:00,19.07,19.1,19.06,19.06,194800.0,15.6946,15.7193,15.6864,15.6864,194800.0
2010-03-10 12:10:00,19.06,19.07,19.01,19.04,215100.0,15.6864,15.6946,15.6452,15.6699,215100.0
2010-03-10 12:20:00,19.04,19.07,19.03,19.03,88300.0,15.6699,15.6946,15.6617,15.6617,88300.0
2010-03-10 12:30:00,19.03,19.06,19.01,19.06,147500.0,15.6617,15.6864,15.6452,15.6864,147500.0
2010-03-10 12:40:00,19.06,19.09,19.05,19.08,118500.0,15.6864,15.7111,15.6782,15.7028,118500.0
2010-03-10 12:50:00,19.09,19.09,19.06,19.06,131800.0,15.7111,15.7111,15.6864,15.6864,131800.0
2010-03-10 13:00:00,19.06,19.07,19.03,19.04,221900.0,15.6864,15.6946,15.6617,15.6699,221900.0
2010-03-10 13:10:00,19.05,19.09,19.04,19.08,70400.0,15.6782,15.7111,15.6699,15.7028,70400.0
2010-03-10 13:20:00,19.09,19.09,19.06,19.06,136100.0,15.7111,15.7111,15.6864,15.6864,136100.0
2010-03-10 13:30:00,19.06,19.08,19.06,19.08,39900.0,15.6864,15.7028,15.6864,15.7028,39900.0
2010-03-10 13:40:00,19.08,19.09,19.07,19.08,59400.0,15.7028,15.7111,15.6946,15.7028,59400.0
2010-03-10 13:50:00,19.09,19.09,19.07,19.08,62700.0,15.7111,15.7111,15.6946,15.7028,62700.0
2010-03-10 14:00:00,19.08,19.1,19.07,19.08,162500.0,15.7028,15.7193,15.6946,15.7028,162500.0
2010-03-10 14:10:00,19.08,19.1,19.07,19.08,141700.0,15.7028,15.7193,15.6946,15.7028,141700.0
2010-03-10 14:20:00,19.08,19.09,19.07,19.09,124500.0,15.7028,15.7111,15.6946,15.7111,124500.0
2010-03-10 14:30:00,19.09,19.1,19.08,19.1,140200.0,15.7111,15.7193,15.7028,15.7193,140200.0
2010-03-10 14:40:00,19.1,19.1,19.09,19.1,86100.0,15.7193,15.7193,15.7111,15.7193,86100.0
2010-03-10 14:50:00,19.1,19.1,19.06,19.06,177200.0,15.7193,15.7193,15.6864,15.6864,177200.0
2010-03-10 15:00:00,19.06,19.08,19.05,19.07,170200.0,15.6864,15.7028,15.6782,15.6946,170200.0
2010-03-10 15:10:00,19.08,19.08,19.06,19.08,141800.0,15.7028,15.7028,15.6864,15.7028,141800.0
2010-03-10 15:20:00,19.08,19.08,19.03,19.03,307800.0,15.7028,15.7028,15.6617,15.6617,307800.0
2010-03-10 15:30:00,19.03,19.04,19.0,19.02,715600.0,15.6617,15.6699,15.637,15.6535,715600.0
2010-03-10 15:40:00,19.02,19.03,18.99,19.03,869500.0,15.6535,15.6617,15.6288,15.6617,869500.0
2010-03-10 15:50:00,19.03,19.07,19.02,19.06,628000.0,15.6617,15.6946,15.6535,15.6864,628000.0
2010-03-11 09:30:00,19.0,19.01,18.9,18.92,357100.0,15.637,15.6452,15.5547,15.5712,357100.0
2010-03-11 09:40:00,18.91,18.92,18.8,18.8,220200.0,15.5629,15.5712,15.4724,15.4724,220200.0
2010-03-11 09:50:00,18.8,18.82,18.75,18.76,265800.0,15.4724,15.4889,15.4313,15.4395,265800.0
2010-03-11 10:00:00,18.75,18.83,18.75,18.83,145300.0,15.4313,15.4971,15.4313,15.4971,145300.0
2010-03-11 10:10:00,18.83,18.85,18.78,18.78,145300.0,15.4971,15.5136,15.4559,15.4559,145300.0
2010-03-11 10:20:00,18.78,18.8,18.76,18.77,239300.0,15.4559,15.4724,15.4395,15.4477,239300.0
2010-03-11 10:30:00,18.77,18.82,18.77,18.8,112500.0,15.4477,15.4889,15.4477,15.4724,112500.0
2010-03-11 10:40:00,18.81,18.82,18.79,18.82,157600.0,15.4806,15.4889,15.4642,15.4889,157600.0
2010-03-11 10:50:00,18.82,18.86,18.81,18.81,181100.0,15.4889,15.5218,15.4806,15.4806,181100.0
2010-03-11 11:00:00,18.82,18.82,18.77,18.79,126000.0,15.4889,15.4889,15.4477,15.4642,126000.0
2010-03-11 11:10:00,18.79,18.8,18.77,18.78,129600.0,15.4642,15.4724,15.4477,15.4559,129600.0
2010-03-11 11:20:00,18.77,18.8,18.77,18.79,40900.0,15.4477,15.4724,15.4477,15.4642,40900.0
2010-03-11 11:30:00,18.78,18.8,18.78,18.78,30000.0,15.4559,15.4724,15.4559,15.4559,30000.0
2010-03-11 11:40:00,18.78,18.82,18.77,18.82,56500.0,15.4559,15.4889,15.4477,15.4889,56500.0
2010-03-11 11:50:00,18.82,18.84,18.81,18.81,94700.0,15.4889,15.5053,15.4806,15.4806,94700.0
2010-03-11 12:00:00,18.82,18.87,18.81,18.87,160600.0,15.4889,15.53,15.4806,15.53,160600.0
2010-03-11 12:10:00,18.87,18.88,18.83,18.84,158200.0,15.53,15.5382,15.4971,15.5053,158200.0
2010-03-11 12:20:00,18.85,18.86,18.83,18.85,140300.0,15.5136,15.5218,15.4971,15.5136,140300.0
2010-03-11 12:30:00,18.84,18.88,18.84,18.88,61400.0,15.5053,15.5382,15.5053,15.5382,61400.0
2010-03-11 12:40:00,18.88,18.9,18.86,18.88,110300.0,15.5382,15.5547,15.5218,15.5382,110300.0
2010-03-11 12:50:00,18.89,18.91,18.88,18.91,104500.0,15.5465,15.5629,15.5382,15.5629,104500.0
2010-03-11 13:00:00,18.9,18.93,18.89,18.92,150700.0,15.5547,15.5794,15.5465,15.5712,150700.0
2010-03-11 13:10:00,18.92,18.94,18.91,18.92,97300.0,15.5712,15.5876,15.5629,15.5712,97300.0
2010-03-11 13:20:00,18.92,18.93,18.92,18.92,44600.0,15.5712,15.5794,15.5712,15.5712,44600.0
2010-03-11 13:30:00,18.93,18.93,18.89,18.9,145600.0,15.5794,15.5794,15.5465,15.5547,145600.0
2010-03-11 13:40:00,18.89,18.93,18.88,18.93,151300.0,15.5465,15.5794,15.5382,15.5794,151300.0
2010-03-11 13:50:00,18.93,18.95,18.9,18.9,109200.0,15.5794,15.5959,15.5547,15.5547,109200.0
2010-03-11 14:00:00,18.91,18.93,18.89,18.92,128900.0,15.5629,15.5794,15.5465,15.5712,128900.0
2010-03-11 14:10:00,18.92,18.95,18.92,18.92,81900.0,15.5712,15.5959,15.5712,15.5712,81900.0
2010-03-11 14:20:00,18.93,18.95,18.91,18.91,307500.0,15.5794,15.5959,15.5629,15.5629,307500.0
2010-03-11 14:30:00,18.91,18.94,18.91,18.94,87800.0,15.5629,15.5876,15.5629,15.5876,87800.0
2010-03-11 14:40:00,18.93,18.95,18.93,18.94,62700.0,15.5794,15.5959,15.5794,15.5876,62700.0
2010-03-11 14:50:00,18.95,18.95,18.93,18.94,77000.0,15.5959,15.5959,15.5794,15.5876,77000.0
2010-03-11 15:00:00,18.94,18.99,18.93,18.99,206300.0,15.5876,15.6288,15.5794,15.6288,206300.0
2010-03-11 15:10:00,18.98,19.02,18.98,19.02,135500.0,15.6205,15.6535,15.6205,15.6535,135500.0
2010-03-11 15:20:00,19.01,19.06,19.0,19.06,271600.0,15.6452,15.6864,15.637,15.6864,271600.0
2010-03-11 15:30:00,19.06,19.06,19.05,19.06,209100.0,15.6864,15.6864,15.6782,15.6864,209100.0
2010-03-11 15:40:00,19.06,19.1,19.05,19.1,367800.0,15.6864,15.7193,15.6782,15.7193,367800.0
2010-03-11 15:50:00,19.1,19.13,19.04,19.09,1359000.0,15.7193,15.744,15.6699,15.7111,1359000.0
2010-03-12 09:30:00,18.89,18.95,18.62,18.65,901300.0,15.5465,15.5959,15.3243,15.349,901300.0
2010-03-12 09:40:00,18.66,18.73,18.62,18.7,543300.0,15.3572,15.4148,15.3243,15.3901,543300.0
2010-03-12 09:50:00,18.69,18.83,18.68,18.8,936200.0,15.3819,15.4971,15.3736,15.4724,936200.0
2010-03-12 10:00:00,18.8,18.81,18.76,18.78,625800.0,15.4724,15.4806,15.4395,15.4559,625800.0
2010-03-12 10:10:00,18.78,18.79,18.6,18.6,675300.0,15.4559,15.4642,15.3078,15.3078,675300.0
2010-03-12 10:20:00,18.6,18.64,18.55,18.63,697400.0,15.3078,15.3407,15.2667,15.3325,697400.0
2010-03-12 10:30:00,18.63,18.64,18.55,18.59,773300.0,15.3325,15.3407,15.2667,15.2996,773300.0
2010-03-12 10:40:00,18.59,18.62,18.56,18.58,518800.0,15.2996,15.3243,15.2749,15.2913,518800.0
2010-03-12 10:50:00,18.59,18.6,18.58,18.6,148500.0,15.2996,15.3078,15.2913,15.3078,148500.0
2010-03-12 11:00:00,18.6,18.62,18.57,18.61,391300.0,15.3078,15.3243,15.2831,15.316,391300.0
2010-03-12 11:10:00,18.6,18.65,18.6,18.63,355300.0,15.3078,15.349,15.3078,15.3325,355300.0
2010-03-12 11:20:00,18.63,18.64,18.59,18.6,444400.0,15.3325,15.3407,15.2996,15.3078,444400.0
2010-03-12 11:30:00,18.59,18.67,18.57,18.65,607200.0,15.2996,15.3654,15.2831,15.349,607200.0
2010-03-12 11:40:00,18.66,18.66,18.6,18.62,592600.0,15.3572,15.3572,15.3078,15.3243,592600.0
2010-03-12 11:50:00,18.62,18.63,18.59,18.61,759500.0,15.3243,15.3325,15.2996,15.316,759500.0
2010-03-12 12:00:00,18.6,18.62,18.59,18.6,392300.0,15.3078,15.3243,15.2996,15.3078,392300.0
2010-03-12 12:10:00,18.59,18.6,18.59,18.6,120900.0,15.2996,15.3078,15.2996,15.3078,120900.0
2010-03-12 12:20:00,18.59,18.66,18.59,18.66,208700.0,15.2996,15.3572,15.2996,15.3572,208700.0
2010-03-12 12:30:00,18.66,18.66,18.58,18.58,435300.0,15.3572,15.3572,15.2913,15.2913,435300.0
2010-03-12 12:40:00,18.59,18.63,18.58,18.62,263700.0,15.2996,15.3325,15.2913,15.3243,263700.0
2010-03-12 12:50:00,18.63,18.64,18.59,18.64,232900.0,15.3325,15.3407,15.2996,15.3407,232900.0
2010-03-12 13:00:00,18.63,18.64,18.62,18.63,68700.0,15.3325,15.3407,15.3243,15.3325,68700.0
2010-03-12 13:10:00,18.63,18.64,18.6,18.61,374800.0,15.3325,15.3407,15.3078,15.316,374800.0
2010-03-12 13:20:00,18.62,18.63,18.61,18.61,162500.0,15.3243,15.3325,15.316,15.316,162500.0
2010-03-12 13:30:00,18.61,18.65,18.61,18.65,260700.0,15.316,15.349,15.316,15.349,260700.0
2010-03-12 13:40:00,18.65,18.66,18.63,18.64,296400.0,15.349,15.3572,15.3325,15.3407,296400.0
2010-03-12 13:50:00,18.63,18.66,18.63,18.66,190500.0,15.3325,15.3572,15.3325,15.3572,190500.0
2010-03-12 14:00:00,18.65,18.71,18.65,18.71,245700.0,15.349,15.3983,15.349,15.3983,245700.0
2010-03-12 14:10:00,18.7,18.72,18.68,18.68,117800.0,15.3901,15.4066,15.3736,15.3736,117800.0
2010-03-12 14:20:00,18.68,18.69,18.62,18.62,339700.0,15.3736,15.3819,15.3243,15.3243,339700.0
2010-03-12 14:30:00,18.62,18.63,18.56,18.56,471500.0,15.3243,15.3325,15.2749,15.2749,471500.0
2010-03-12 14:40:00,18.56,18.57,18.48,18.52,690400.0,15.2749,15.2831,15.209,15.242,690400.0
2010-03-12 14:50:00,18.52,18.53,18.48,18.49,394700.0,15.242,15.2502,15.209,15.2173,394700.0
2010-03-12 15:00:00,18.48,18.49,18.43,18.44,449500.0,15.209,15.2173,15.1679,15.1761,449500.0
2010-03-12 15:10:00,18.45,18.45,18.36,18.37,589700.0,15.1844,15.1844,15.1103,15.1185,589700.0
2010-03-12 15:20:00,18.36,18.4,18.34,18.34,755200.0,15.1103,15.1432,15.0938,15.0938,755200.0
2010-03-12 15:30:00,18.35,18.42,18.33,18.41,749200.0,15.1021,15.1597,15.0856,15.1514,749200.0
2010-03-12 15:40:00,18.41,18.49,18.4,18.49,928000.0,15.1514,15.2173,15.1432,15.2173,928000.0
2010-03-12 15:50:00,18.49,18.49,18.44,18.45,1433700.0,15.2173,15.2173,15.1761,15.1844,1433700.0
2010-03-15 09:30:00,18.33,18.5,18.26,18.31,650100.0,15.0856,15.2255,15.028,15.0691,650100.0
2010-03-15 09:40:00,18.31,18.38,18.27,18.34,407400.0,15.0691,15.1267,15.0362,15.0938,407400.0
2010-03-15 09:50:00,18.34,18.38,18.28,18.28,401200.0,15.0938,15.1267,15.0444,15.0444,401200.0
2010-03-15 10:00:00,18.28,18.33,18.25,18.33,299400.0,15.0444,15.0856,15.0198,15.0856,299400.0
2010-03-15 10:10:00,18.32,18.33,18.25,18.27,355000.0,15.0774,15.0856,15.0198,15.0362,355000.0
2010-03-15 10:20:00,18.28,18.31,18.25,18.25,230400.0,15.0444,15.0691,15.0198,15.0198,230400.0
2010-03-15 10:30:00,18.25,18.32,18.25,18.31,365400.0,15.0198,15.0774,15.0198,15.0691,365400.0
2010-03-15 10:40:00,18.32,18.32,18.26,18.28,374800.0,15.0774,15.0774,15.028,15.0444,374800.0
2010-03-15 10:50:00,18.28,18.29,18.25,18.25,230200.0,15.0444,15.0527,15.0198,15.0198,230200.0
2010-03-15 11:00:00,18.26,18.33,18.25,18.26,505100.0,15.028,15.0856,15.0198,15.028,505100.0
2010-03-15 11:10:00,18.25,18.27,18.21,18.22,655900.0,15.0198,15.0362,14.9868,14.9951,655900.0
2010-03-15 11:20:00,18.21,18.23,18.15,18.23,534500.0,14.9868,15.0033,14.9375,15.0033,534500.0
2010-03-15 11:30:00,18.22,18.23,18.19,18.23,213200.0,14.9951,15.0033,14.9704,15.0033,213200.0
2010-03-15 11:40:00,18.22,18.26,18.19,18.23,149000.0,14.9951,15.028,14.9704,15.0033,149000.0
2010-03-15 11:50:00,18.24,18.24,18.19,18.21,207700.0,15.0115,15.0115,14.9704,14.9868,207700.0
2010-03-15 12:00:00,18.22,18.23,18.2,18.22,173900.0,14.9951,15.0033,14.9786,14.9951,173900.0
2010-03-15 12:10:00,18.22,18.26,18.21,18.26,231000.0,14.9951,15.028,14.9868,15.028,231000.0
2010-03-15 12:20:00,18.26,18.33,18.25,18.29,471000.0,15.028,15.0856,15.0198,15.0527,471000.0
2010-03-15 12:30:00,18.3,18.31,18.26,18.28,493500.0,15.0609,15.0691,15.028,15.0444,493500.0
2010-03-15 12:40:00,18.28,18.3,18.25,18.26,238400.0,15.0444,15.0609,15.0198,15.028,238400.0
2010-03-15 12:50:00,18.26,18.29,18.26,18.27,154300.0,15.028,15.0527,15.028,15.0362,154300.0
2010-03-15 13:00:00,18.26,18.28,18.25,18.28,166100.0,15.028,15.0444,15.0198,15.0444,166100.0
2010-03-15 13:10:00,18.28,18.31,18.27,18.3,203100.0,15.0444,15.0691,15.0362,15.0609,203100.0
2010-03-15 13:20:00,18.29,18.3,18.26,18.27,192000.0,15.0527,15.0609,15.028,15.0362,192000.0
2010-03-15 13:30:00,18.27,18.29,18.25,18.27,289400.0,15.0362,15.0527,15.0198,15.0362,289400.0
2010-03-15 13:40:00,18.26,18.27,18.25,18.25,241300.0,15.028,15.0362,15.0198,15.0198,241300.0
2010-03-15 13:50:00,18.25,18.27,18.25,18.25,252300.0,15.0198,15.0362,15.0198,15.0198,252300.0
2010-03-15 14:00:00,18.25,18.26,18.18,18.19,430600.0,15.0198,15.028,14.9621,14.9704,430600.0
2010-03-15 14:10:00,18.19,18.26,18.18,18.25,229400.0,14.9704,15.028,14.9621,15.0198,229400.0
2010-03-15 14:20:00,18.25,18.28,18.25,18.25,272200.0,15.0198,15.0444,15.0198,15.0198,272200.0
2010-03-15 14:30:00,18.25,18.27,18.24,18.26,271500.0,15.0198,15.0362,15.0115,15.028,271500.0
2010-03-15 14:40:00,18.26,18.3,18.25,18.27,417800.0,15.028,15.0609,15.0198,15.0362,417800.0
2010-03-15 14:50:00,18.26,18.28,18.24,18.24,431900.0,15.028,15.0444,15.0115,15.0115,431900.0
2010-03-15 15:00:00,18.25,18.29,18.24,18.26,511300.0,15.0198,15.0527,15.0115,15.028,511300.0
2010-03-15 15:10:00,18.26,18.3,18.26,18.3,396500.0,15.028,15.0609,15.028,15.0609,396500.0
2010-03-15 15:20:00,18.3,18.3,18.27,18.27,402200.0,15.0609,15.0609,15.0362,15.0362,402200.0
2010-03-15 15:30:00,18.27,18.28,18.26,18.27,616900.0,15.0362,15.0444,15.028,15.0362,616900.0
2010-03-15 15:40:00,18.27,18.29,18.25,18.27,1233900.0,15.0362,15.0527,15.0198,15.0362,1233900.0
2010-03-15 15:50:00,18.28,18.28,18.24,18.24,1873600.0,15.0444,15.0444,15.0115,15.0115,1873600.0
2010-03-16 09:30:00,18.31,18.35,18.25,18.28,503000.0,15.0691,15.1021,15.0198,15.0444,503000.0
2010-03-16 09:40:00,18.28,18.28,18.21,18.25,612400.0,15.0444,15.0444,14.9868,15.0198,612400.0
2010-03-16 09:50:00,18.25,18.26,18.21,18.26,299300.0,15.0198,15.028,14.9868,15.028,299300.0
2010-03-16 10:00:00,18.26,18.31,18.24,18.27,457200.0,15.028,15.0691,15.0115,15.0362,457200.0
2010-03-16 10:10:00,18.27,18.31,18.26,18.28,503300.0,15.0362,15.0691,15.028,15.0444,503300.0
2010-03-16 10:20:00,18.28,18.3,18.25,18.27,666500.0,15.0444,15.0609,15.0198,15.0362,666500.0
2010-03-16 10:30:00,18.27,18.29,18.24,18.26,423900.0,15.0362,15.0527,15.0115,15.028,423900.0
2010-03-16 10:40:00,18.26,18.31,18.26,18.28,215000.0,15.028,15.0691,15.028,15.0444,215000.0
2010-03-16 10:50:00,18.28,18.34,18.28,18.32,497000.0,15.0444,15.0938,15.0444,15.0774,497000.0
2010-03-16 11:00:00,18.31,18.32,18.26,18.26,601500.0,15.0691,15.0774,15.028,15.028,601500.0
2010-03-16 11:10:00,18.26,18.33,18.25,18.33,365400.0,15.028,15.0856,15.0198,15.0856,365400.0
2010-03-16 11:20:00,18.33,18.38,18.29,18.38,420300.0,15.0856,15.1267,15.0527,15.1267,420300.0
2010-03-16 11:30:00,18.38,18.38,18.28,18.32,583000.0,15.1267,15.1267,15.0444,15.0774,583000.0
2010-03-16 11:40:00,18.32,18.34,18.29,18.31,500300.0,15.0774,15.0938,15.0527,15.0691,500300.0
2010-03-16 11:50:00,18.31,18.31,18.3,18.31,77600.0,15.0691,15.0691,15.0609,15.0691,77600.0
2010-03-16 12:00:00,18.3,18.32,18.29,18.31,167600.0,15.0609,15.0774,15.0527,15.0691,167600.0
2010-03-16 12:10:00,18.31,18.32,18.3,18.31,147900.0,15.0691,15.0774,15.0609,15.0691,147900.0
2010-03-16 12:20:00,18.3,18.31,18.3,18.3,203200.0,15.0609,15.0691,15.0609,15.0609,203200.0
2010-03-16 12:30:00,18.3,18.34,18.29,18.3,260400.0,15.0609,15.0938,15.0527,15.0609,260400.0
2010-03-16 12:40:00,18.3,18.31,18.28,18.28,139000.0,15.0609,15.0691,15.0444,15.0444,139000.0
2010-03-16 12:50:00,18.28,18.29,18.26,18.29,323900.0,15.0444,15.0527,15.028,15.0527,323900.0
2010-03-16 13:00:00,18.29,18.29,18.25,18.26,601900.0,15.0527,15.0527,15.0198,15.028,601900.0
2010-03-16 13:10:00,18.27,18.28,18.26,18.28,122700.0,15.0362,15.0444,15.028,15.0444,122700.0
2010-03-16 13:20:00,18.27,18.28,18.27,18.27,225100.0,15.0362,15.0444,15.0362,15.0362,225100.0
2010-03-16 13:30:00,18.28,18.3,18.27,18.28,257700.0,15.0444,15.0609,15.0362,15.0444,257700.0
2010-03-16 13:40:00,18.29,18.29,18.26,18.27,563500.0,15.0527,15.0527,15.028,15.0362,563500.0
2010-03-16 13:50:00,18.28,18.28,18.26,18.28,236100.0,15.0444,15.0444,15.028,15.0444,236100.0
2010-03-16 14:00:00,18.28,18.36,18.26,18.35,304800.0,15.0444,15.1103,15.028,15.1021,304800.0
2010-03-16 14:10:00,18.35,18.45,18.35,18.42,678400.0,15.1021,15.1844,15.1021,15.1597,678400.0
2010-03-16 14:20:00,18.42,18.53,18.42,18.49,552600.0,15.1597,15.2502,15.1597,15.2173,552600.0
2010-03-16 14:30:00,18.49,18.51,18.42,18.45,285900.0,15.2173,15.2337,15.1597,15.1844,285900.0
2010-03-16 14:40:00,18.45,18.46,18.38,18.39,544100.0,15.1844,15.1926,15.1267,15.135,544100.0
2010-03-16 14:50:00,18.39,18.48,18.37,18.47,406900.0,15.135,15.209,15.1185,15.2008,406900.0
2010-03-16 15:00:00,18.48,18.5,18.44,18.46,189000.0,15.209,15.2255,15.1761,15.1926,189000.0
2010-03-16 15:10:00,18.47,18.48,18.45,18.47,225100.0,15.2008,15.209,15.1844,15.2008,225100.0
2010-03-16 15:20:00,18.48,18.48,18.43,18.45,299300.0,15.209,15.209,15.1679,15.1844,299300.0
2010-03-16 15:30:00,18.44,18.48,18.42,18.47,334300.0,15.1761,15.209,15.1597,15.2008,334300.0
2010-03-16 15:40:00,18.48,18.48,18.43,18.44,265800.0,15.209,15.209,15.1679,15.1761,265800.0
2010-03-16 15:50:00,18.44,18.49,18.44,18.47,863800.0,15.1761,15.2173,15.1761,15.2008,863800.0
2010-03-17 09:30:00,18.27,18.53,18.27,18.34,543500.0,15.0362,15.2502,15.0362,15.0938,543500.0
2010-03-17 09:40:00,18.33,18.39,18.32,18.34,343700.0,15.0856,15.135,15.0774,15.0938,343700.0
2010-03-17 09:50:00,18.33,18.42,18.29,18.4,272600.0,15.0856,15.1597,15.0527,15.1432,272600.0
2010-03-17 10:00:00,18.4,18.5,18.4,18.49,188100.0,15.1432,15.2255,15.1432,15.2173,188100.0
2010-03-17 10:10:00,18.48,18.49,18.36,18.43,442700.0,15.209,15.2173,15.1103,15.1679,442700.0
2010-03-17 10:20:00,18.43,18.48,18.39,18.4,463300.0,15.1679,15.209,15.135,15.1432,463300.0
2010-03-17 10:30:00,18.41,18.43,18.36,18.39,357400.0,15.1514,15.1679,15.1103,15.135,357400.0
2010-03-17 10:40:00,18.4,18.41,18.37,18.37,415600.0,15.1432,15.1514,15.1185,15.1185,415600.0
2010-03-17 10:50:00,18.37,18.45,18.37,18.45,283200.0,15.1185,15.1844,15.1185,15.1844,283200.0
2010-03-17 11:00:00,18.46,18.49,18.44,18.48,275900.0,15.1926,15.2173,15.1761,15.209,275900.0
2010-03-17 11:10:00,18.49,18.49,18.43,18.48,284200.0,15.2173,15.2173,15.1679,15.209,284200.0
2010-03-17 11:20:00,18.48,18.51,18.44,18.44,275500.0,15.209,15.2337,15.1761,15.1761,275500.0
2010-03-17 11:30:00,18.45,18.45,18.41,18.41,225600.0,15.1844,15.1844,15.1514,15.1514,225600.0
2010-03-17 11:40:00,18.41,18.43,18.41,18.43,164700.0,15.1514,15.1679,15.1514,15.1679,164700.0
2010-03-17 11:50:00,18.42,18.43,18.39,18.39,172500.0,15.1597,15.1679,15.135,15.135,172500.0
2010-03-17 12:00:00,18.4,18.4,18.39,18.39,108500.0,15.1432,15.1432,15.135,15.135,108500.0
2010-03-17 12:10:00,18.4,18.41,18.39,18.39,283300.0,15.1432,15.1514,15.135,15.135,283300.0
2010-03-17 12:20:00,18.4,18.42,18.39,18.41,281400.0,15.1432,15.1597,15.135,15.1514,281400.0
2010-03-17 12:30:00,18.4,18.41,18.38,18.4,179100.0,15.1432,15.1514,15.1267,15.1432,179100.0
2010-03-17 12:40:00,18.4,18.43,18.4,18.42,224700.0,15.1432,15.1679,15.1432,15.1597,224700.0
2010-03-17 12:50:00,18.42,18.43,18.42,18.42,160200.0,15.1597,15.1679,15.1597,15.1597,160200.0
2010-03-17 13:00:00,18.42,18.47,18.42,18.45,205700.0,15.1597,15.2008,15.1597,15.1844,205700.0
2010-03-17 13:10:00,18.45,18.47,18.44,18.46,121700.0,15.1844,15.2008,15.1761,15.1926,121700.0
2010-03-17 13:20:00,18.47,18.52,18.46,18.49,189700.0,15.2008,15.242,15.1926,15.2173,189700.0
2010-03-17 13:30:00,18.49,18.57,18.49,18.55,455000.0,15.2173,15.2831,15.2173,15.2667,455000.0
2010-03-17 13:40:00,18.56,18.6,18.54,18.56,477900.0,15.2749,15.3078,15.2584,15.2749,477900.0
2010-03-17 13:50:00,18.55,18.57,18.53,18.56,125100.0,15.2667,15.2831,15.2502,15.2749,125100.0
2010-03-17 14:00:00,18.57,18.57,18.54,18.57,336500.0,15.2831,15.2831,15.2584,15.2831,336500.0
2010-03-17 14:10:00,18.56,18.59,18.56,18.58,149600.0,15.2749,15.2996,15.2749,15.2913,149600.0
2010-03-17 14:20:00,18.58,18.6,18.55,18.57,347300.0,15.2913,15.3078,15.2667,15.2831,347300.0
2010-03-17 14:30:00,18.57,18.58,18.53,18.53,231500.0,15.2831,15.2913,15.2502,15.2502,231500.0
2010-03-17 14:40:00,18.53,18.55,18.52,18.52,449800.0,15.2502,15.2667,15.242,15.242,449800.0
2010-03-17 14:50:00,18.52,18.55,18.43,18.43,736200.0,15.242,15.2667,15.1679,15.1679,736200.0
2010-03-17 15:00:00,18.43,18.48,18.43,18.46,252600.0,15.1679,15.209,15.1679,15.1926,252600.0
2010-03-17 15:10:00,18.47,18.47,18.35,18.36,477500.0,15.2008,15.2008,15.1021,15.1103,477500.0
2010-03-17 15:20:00,18.36,18.43,18.35,18.43,351100.0,15.1103,15.1679,15.1021,15.1679,351100.0
2010-03-17 15:30:00,18.42,18.44,18.4,18.42,284700.0,15.1597,15.1761,15.1432,15.1597,284700.0
2010-03-17 15:40:00,18.42,18.51,18.4,18.49,563700.0,15.1597,15.2337,15.1432,15.2173,563700.0
2010-03-17 15:50:00,18.5,18.5,18.45,18.48,952700.0,15.2255,15.2255,15.1844,15.209,952700.0
2010-03-18 09:30:00,18.39,18.54,18.39,18.51,207600.0,15.135,15.2584,15.135,15.2337,207600.0
2010-03-18 09:40:00,18.5,18.55,18.5,18.51,227900.0,15.2255,15.2667,15.2255,15.2337,227900.0
2010-03-18 09:50:00,18.51,18.53,18.49,18.52,350300.0,15.2337,15.2502,15.2173,15.242,350300.0
2010-03-18 10:00:00,18.52,18.6,18.51,18.52,165500.0,15.242,15.3078,15.2337,15.242,165500.0
2010-03-18 10:10:00,18.52,18.56,18.51,18.54,141700.0,15.242,15.2749,15.2337,15.2584,141700.0
2010-03-18 10:20:00,18.54,18.55,18.5,18.51,120900.0,15.2584,15.2667,15.2255,15.2337,120900.0
2010-03-18 10:30:00,18.51,18.54,18.51,18.53,149300.0,15.2337,15.2584,15.2337,15.2502,149300.0
2010-03-18 10:40:00,18.53,18.54,18.53,18.53,56400.0,15.2502,15.2584,15.2502,15.2502,56400.0
2010-03-18 10:50:00,18.53,18.58,18.53,18.58,102000.0,15.2502,15.2913,15.2502,15.2913,102000.0
2010-03-18 11:00:00,18.57,18.59,18.57,18.59,114900.0,15.2831,15.2996,15.2831,15.2996,114900.0
2010-03-18 11:10:00,18.59,18.63,18.58,18.61,282700.0,15.2996,15.3325,15.2913,15.316,282700.0
2010-03-18 11:20:00,18.61,18.62,18.53,18.53,143000.0,15.316,15.3243,15.2502,15.2502,143000.0
2010-03-18 11:30:00,18.53,18.6,18.53,18.6,282500.0,15.2502,15.3078,15.2502,15.3078,282500.0
2010-03-18 11:40:00,18.6,18.63,18.59,18.62,224600.0,15.3078,15.3325,15.2996,15.3243,224600.0
2010-03-18 11:50:00,18.61,18.63,18.56,18.56,132300.0,15.316,15.3325,15.2749,15.2749,132300.0
2010-03-18 12:00:00,18.56,18.58,18.53,18.58,160400.0,15.2749,15.2913,15.2502,15.2913,160400.0
2010-03-18 12:10:00,18.58,18.58,18.54,18.55,140400.0,15.2913,15.2913,15.2584,15.2667,140400.0
2010-03-18 12:20:00,18.54,18.55,18.53,18.55,121500.0,15.2584,15.2667,15.2502,15.2667,121500.0
2010-03-18 12:30:00,18.54,18.55,18.53,18.53,111200.0,15.2584,15.2667,15.2502,15.2502,111200.0
2010-03-18 12:40:00,18.53,18.56,18.52,18.56,102000.0,15.2502,15.2749,15.242,15.2749,102000.0
2010-03-18 12:50:00,18.56,18.59,18.55,18.59,171200.0,15.2749,15.2996,15.2667,15.2996,171200.0
2010-03-18 13:00:00,18.59,18.61,18.56,18.61,520100.0,15.2996,15.316,15.2749,15.316,520100.0
2010-03-18 13:10:00,18.61,18.63,18.6,18.61,122900.0,15.316,15.3325,15.3078,15.316,122900.0
2010-03-18 13:20:00,18.61,18.64,18.61,18.64,95900.0,15.316,15.3407,15.316,15.3407,95900.0
2010-03-18 13:30:00,18.64,18.65,18.63,18.64,121400.0,15.3407,15.349,15.3325,15.3407,121400.0
2010-03-18 13:40:00,18.64,18.66,18.64,18.66,94300.0,15.3407,15.3572,15.3407,15.3572,94300.0
2010-03-18 13:50:00,18.66,18.66,18.63,18.65,121800.0,15.3572,15.3572,15.3325,15.349,121800.0
2010-03-18 14:00:00,18.65,18.68,18.65,18.68,198800.0,15.349,15.3736,15.349,15.3736,198800.0
2010-03-18 14:10:00,18.67,18.68,18.65,18.68,102000.0,15.3654,15.3736,15.349,15.3736,102000.0
2010-03-18 14:20:00,18.67,18.71,18.67,18.71,147000.0,15.3654,15.3983,15.3654,15.3983,147000.0
2010-03-18 14:30:00,18.71,18.74,18.71,18.71,173300.0,15.3983,15.423,15.3983,15.3983,173300.0
2010-03-18 14:40:00,18.71,18.72,18.65,18.65,172600.0,15.3983,15.4066,15.349,15.349,172600.0
2010-03-18 14:50:00,18.65,18.68,18.65,18.68,471700.0,15.349,15.3736,15.349,15.3736,471700.0
2010-03-18 15:00:00,18.68,18.7,18.65,18.7,261900.0,15.3736,15.3901,15.349,15.3901,261900.0
2010-03-18 15:10:00,18.69,18.7,18.66,18.7,386700.0,15.3819,15.3901,15.3572,15.3901,386700.0
2010-03-18 15:20:00,18.7,18.75,18.69,18.75,324100.0,15.3901,15.4313,15.3819,15.4313,324100.0
2010-03-18 15:30:00,18.75,18.82,18.74,18.82,531000.0,15.4313,15.4889,15.423,15.4889,531000.0
2010-03-18 15:40:00,18.82,18.82,18.8,18.81,429200.0,15.4889,15.4889,15.4724,15.4806,429200.0
2010-03-18 15:50:00,18.82,18.82,18.78,18.78,862500.0,15.4889,15.4889,15.4559,15.4559,862500.0
2010-03-19 09:30:00,18.83,18.94,18.59,18.88,1731400.0,15.4971,15.5876,15.2996,15.5382,1731400.0
2010-03-19 09:40:00,18.88,18.89,18.8,18.85,280900.0,15.5382,15.5465,15.4724,15.5136,280900.0
2010-03-19 09:50:00,18.84,18.96,18.82,18.96,340700.0,15.5053,15.6041,15.4889,15.6041,340700.0
2010-03-19 10:00:00,18.96,18.96,18.87,18.9,209500.0,15.6041,15.6041,15.53,15.5547,209500.0
2010-03-19 10:10:00,18.9,18.93,18.87,18.89,289300.0,15.5547,15.5794,15.53,15.5465,289300.0
2010-03-19 10:20:00,18.88,18.89,18.78,18.79,259600.0,15.5382,15.5465,15.4559,15.4642,259600.0
2010-03-19 10:30:00,18.8,18.81,18.75,18.78,266000.0,15.4724,15.4806,15.4313,15.4559,266000.0
2010-03-19 10:40:00,18.78,18.78,18.74,18.75,139500.0,15.4559,15.4559,15.423,15.4313,139500.0
2010-03-19 10:50:00,18.75,18.78,18.74,18.76,129300.0,15.4313,15.4559,15.423,15.4395,129300.0
2010-03-19 11:00:00,18.77,18.77,18.74,18.76,156000.0,15.4477,15.4477,15.423,15.4395,156000.0
2010-03-19 11:10:00,18.75,18.76,18.71,18.73,175800.0,15.4313,15.4395,15.3983,15.4148,175800.0
2010-03-19 11:20:00,18.73,18.77,18.73,18.76,195800.0,15.4148,15.4477,15.4148,15.4395,195800.0
2010-03-19 11:30:00,18.76,18.76,18.73,18.74,103700.0,15.4395,15.4395,15.4148,15.423,103700.0
2010-03-19 11:40:00,18.74,18.77,18.74,18.76,90500.0,15.423,15.4477,15.423,15.4395,90500.0
2010-03-19 11:50:00,18.76,18.79,18.75,18.79,125900.0,15.4395,15.4642,15.4313,15.4642,125900.0
2010-03-19 12:00:00,18.79,18.85,18.78,18.85,181400.0,15.4642,15.5136,15.4559,15.5136,181400.0
2010-03-19 12:10:00,18.85,18.86,18.84,18.85,175100.0,15.5136,15.5218,15.5053,15.5136,175100.0
2010-03-19 12:20:00,18.86,18.92,18.85,18.89,270000.0,15.5218,15.5712,15.5136,15.5465,270000.0
2010-03-19 12:30:00,18.89,18.9,18.87,18.9,183600.0,15.5465,15.5547,15.53,15.5547,183600.0
2010-03-19 12:40:00,18.9,18.94,18.89,18.89,294800.0,15.5547,15.5876,15.5465,15.5465,294800.0
2010-03-19 12:50:00,18.89,18.9,18.89,18.9,81400.0,15.5465,15.5547,15.5465,15.5547,81400.0
2010-03-19 13:00:00,18.9,18.93,18.89,18.91,175500.0,15.5547,15.5794,15.5465,15.5629,175500.0
2010-03-19 13:10:00,18.92,18.93,18.9,18.92,140300.0,15.5712,15.5794,15.5547,15.5712,140300.0
2010-03-19 13:20:00,18.92,18.92,18.9,18.9,124700.0,15.5712,15.5712,15.5547,15.5547,124700.0
2010-03-19 13:30:00,18.91,18.91,18.86,18.86,133600.0,15.5629,15.5629,15.5218,15.5218,133600.0
2010-03-19 13:40:00,18.87,18.87,18.85,18.85,76300.0,15.53,15.53,15.5136,15.5136,76300.0
2010-03-19 13:50:00,18.86,18.86,18.84,18.84,84000.0,15.5218,15.5218,15.5053,15.5053,84000.0
2010-03-19 14:00:00,18.84,18.85,18.82,18.83,139600.0,15.5053,15.5136,15.4889,15.4971,139600.0
2010-03-19 14:10:00,18.83,18.86,18.81,18.81,210600.0,15.4971,15.5218,15.4806,15.4806,210600.0
2010-03-19 14:20:00,18.82,18.84,18.81,18.82,137100.0,15.4889,15.5053,15.4806,15.4889,137100.0
2010-03-19 14:30:00,18.82,18.83,18.77,18.77,98900.0,15.4889,15.4971,15.4477,15.4477,98900.0
2010-03-19 14:40:00,18.77,18.78,18.73,18.74,111700.0,15.4477,15.4559,15.4148,15.423,111700.0
2010-03-19 14:50:00,18.73,18.74,18.65,18.67,299500.0,15.4148,15.423,15.349,15.3654,299500.0
2010-03-19 15:00:00,18.67,18.72,18.66,18.66,339600.0,15.3654,15.4066,15.3572,15.3572,339600.0
2010-03-19 15:10:00,18.67,18.67,18.63,18.66,388100.0,15.3654,15.3654,15.3325,15.3572,388100.0
2010-03-19 15:20:00,18.66,18.68,18.66,18.67,119800.0,15.3572,15.3736,15.3572,15.3654,119800.0
2010-03-19 15:30:00,18.66,18.67,18.59,18.6,676800.0,15.3572,15.3654,15.2996,15.3078,676800.0
2010-03-19 15:40:00,18.61,18.63,18.6,18.61,466900.0,15.316,15.3325,15.3078,15.316,466900.0
2010-03-19 15:50:00,18.62,18.63,18.58,18.59,1239800.0,15.3243,15.3325,15.2913,15.2996,1239800.0
2010-03-22 09:30:00,18.51,18.53,18.4,18.46,263800.0,15.2337,15.2502,15.1432,15.1926,263800.0
2010-03-22 09:40:00,18.46,18.57,18.45,18.52,220600.0,15.1926,15.2831,15.1844,15.242,220600.0
2010-03-22 09:50:00,18.52,18.55,18.5,18.51,234200.0,15.242,15.2667,15.2255,15.2337,234200.0
2010-03-22 10:00:00,18.51,18.55,18.49,18.55,167000.0,15.2337,15.2667,15.2173,15.2667,167000.0
2010-03-22 10:10:00,18.55,18.56,18.51,18.55,237500.0,15.2667,15.2749,15.2337,15.2667,237500.0
2010-03-22 10:20:00,18.55,18.63,18.54,18.62,207300.0,15.2667,15.3325,15.2584,15.3243,207300.0
2010-03-22 10:30:00,18.62,18.66,18.57,18.57,411700.0,15.3243,15.3572,15.2831,15.2831,411700.0
2010-03-22 10:40:00,18.57,18.61,18.56,18.56,254800.0,15.2831,15.316,15.2749,15.2749,254800.0
2010-03-22 10:50:00,18.56,18.58,18.51,18.54,269300.0,15.2749,15.2913,15.2337,15.2584,269300.0
2010-03-22 11:00:00,18.53,18.57,18.53,18.56,257200.0,15.2502,15.2831,15.2502,15.2749,257200.0
2010-03-22 11:10:00,18.56,18.58,18.54,18.57,248400.0,15.2749,15.2913,15.2584,15.2831,248400.0
2010-03-22 11:20:00,18.57,18.61,18.56,18.58,64000.0,15.2831,15.316,15.2749,15.2913,64000.0
2010-03-22 11:30:00,18.58,18.6,18.56,18.58,177900.0,15.2913,15.3078,15.2749,15.2913,177900.0
2010-03-22 11:40:00,18.59,18.61,18.58,18.6,107300.0,15.2996,15.316,15.2913,15.3078,107300.0
2010-03-22 11:50:00,18.61,18.61,18.58,18.61,145600.0,15.316,15.316,15.2913,15.316,145600.0
2010-03-22 12:00:00,18.6,18.6,18.55,18.57,184200.0,15.3078,15.3078,15.2667,15.2831,184200.0
2010-03-22 12:10:00,18.57,18.6,18.54,18.56,118800.0,15.2831,15.3078,15.2584,15.2749,118800.0
2010-03-22 12:20:00,18.56,18.59,18.55,18.57,89200.0,15.2749,15.2996,15.2667,15.2831,89200.0
2010-03-22 12:30:00,18.58,18.61,18.58,18.58,105100.0,15.2913,15.316,15.2913,15.2913,105100.0
2010-03-22 12:40:00,18.59,18.59,18.55,18.55,29200.0,15.2996,15.2996,15.2667,15.2667,29200.0
2010-03-22 12:50:00,18.56,18.6,18.55,18.57,90200.0,15.2749,15.3078,15.2667,15.2831,90200.0
2010-03-22 13:00:00,18.58,18.62,18.57,18.59,206300.0,15.2913,15.3243,15.2831,15.2996,206300.0
2010-03-22 13:10:00,18.59,18.6,18.58,18.6,126600.0,15.2996,15.3078,15.2913,15.3078,126600.0
2010-03-22 13:20:00,18.6,18.6,18.59,18.6,53900.0,15.3078,15.3078,15.2996,15.3078,53900.0
2010-03-22 13:30:00,18.6,18.61,18.59,18.59,105900.0,15.3078,15.316,15.2996,15.2996,105900.0
2010-03-22 13:40:00,18.59,18.6,18.58,18.59,129700.0,15.2996,15.3078,15.2913,15.2996,129700.0
2010-03-22 13:50:00,18.59,18.6,18.59,18.59,53300.0,15.2996,15.3078,15.2996,15.2996,53300.0
2010-03-22 14:00:00,18.59,18.6,18.54,18.54,161600.0,15.2996,15.3078,15.2584,15.2584,161600.0
2010-03-22 14:10:00,18.54,18.56,18.54,18.54,112100.0,15.2584,15.2749,15.2584,15.2584,112100.0
2010-03-22 14:20:00,18.54,18.56,18.54,18.54,100100.0,15.2584,15.2749,15.2584,15.2584,100100.0
2010-03-22 14:30:00,18.54,18.57,18.54,18.57,57800.0,15.2584,15.2831,15.2584,15.2831,57800.0
2010-03-22 14:40:00,18.57,18.58,18.56,18.58,75800.0,15.2831,15.2913,15.2749,15.2913,75800.0
2010-03-22 14:50:00,18.58,18.6,18.55,18.55,126400.0,15.2913,15.3078,15.2667,15.2667,126400.0
2010-03-22 15:00:00,18.55,18.57,18.54,18.55,93000.0,15.2667,15.2831,15.2584,15.2667,93000.0
2010-03-22 15:10:00,18.54,18.58,18.54,18.57,192700.0,15.2584,15.2913,15.2584,15.2831,192700.0
2010-03-22 15:20:00,18.56,18.59,18.54,18.54,231600.0,15.2749,15.2996,15.2584,15.2584,231600.0
2010-03-22 15:30:00,18.55,18.55,18.54,18.55,122700.0,15.2667,15.2667,15.2584,15.2667,122700.0
2010-03-22 15:40:00,18.54,18.58,18.53,18.58,443800.0,15.2584,15.2913,15.2502,15.2913,443800.0
2010-03-22 15:50:00,18.58,18.58,18.52,18.53,918600.0,15.2913,15.2913,15.242,15.2502,918600.0
2010-03-23 09:30:00,18.58,18.6,18.5,18.56,354900.0,15.2913,15.3078,15.2255,15.2749,354900.0
2010-03-23 09:40:00,18.56,18.62,18.54,18.58,227000.0,15.2749,15.3243,15.2584,15.2913,227000.0
2010-03-23 09:50:00,18.58,18.64,18.58,18.62,208800.0,15.2913,15.3407,15.2913,15.3243,208800.0
2010-03-23 10:00:00,18.62,18.66,18.59,18.63,343400.0,15.3243,15.3572,15.2996,15.3325,343400.0
2010-03-23 10:10:00,18.63,18.64,18.58,18.61,245500.0,15.3325,15.3407,15.2913,15.316,245500.0
2010-03-23 10:20:00,18.61,18.62,18.58,18.58,158000.0,15.316,15.3243,15.2913,15.2913,158000.0
2010-03-23 10:30:00,18.58,18.61,18.56,18.59,198700.0,15.2913,15.316,15.2749,15.2996,198700.0
2010-03-23 10:40:00,18.58,18.6,18.55,18.55,199300.0,15.2913,15.3078,15.2667,15.2667,199300.0
2010-03-23 10:50:00,18.56,18.62,18.55,18.6,216400.0,15.2749,15.3243,15.2667,15.3078,216400.0
2010-03-23 11:00:00,18.6,18.61,18.57,18.59,203300.0,15.3078,15.316,15.2831,15.2996,203300.0
2010-03-23 11:10:00,18.59,18.6,18.58,18.6,177900.0,15.2996,15.3078,15.2913,15.3078,177900.0
2010-03-23 11:20:00,18.59,18.63,18.58,18.61,179000.0,15.2996,15.3325,15.2913,15.316,179000.0
2010-03-23 11:30:00,18.6,18.62,18.59,18.61,137800.0,15.3078,15.3243,15.2996,15.316,137800.0
2010-03-23 11:40:00,18.61,18.62,18.6,18.61,160200.0,15.316,15.3243,15.3078,15.316,160200.0
2010-03-23 11:50:00,18.61,18.63,18.61,18.62,51700.0,15.316,15.3325,15.316,15.3243,51700.0
2010-03-23 12:00:00,18.63,18.66,18.59,18.66,290500.0,15.3325,15.3572,15.2996,15.3572,290500.0
2010-03-23 12:10:00,18.65,18.69,18.65,18.65,182100.0,15.349,15.3819,15.349,15.349,182100.0
2010-03-23 12:20:00,18.65,18.66,18.63,18.64,134600.0,15.349,15.3572,15.3325,15.3407,134600.0
2010-03-23 12:30:00,18.65,18.65,18.61,18.61,103800.0,15.349,15.349,15.316,15.316,103800.0
2010-03-23 12:40:00,18.61,18.62,18.6,18.61,78500.0,15.316,15.3243,15.3078,15.316,78500.0
2010-03-23 12:50:00,18.61,18.63,18.6,18.61,67200.0,15.316,15.3325,15.3078,15.316,67200.0
2010-03-23 13:00:00,18.61,18.63,18.58,18.59,192300.0,15.316,15.3325,15.2913,15.2996,192300.0
2010-03-23 13:10:00,18.58,18.61,18.57,18.59,160400.0,15.2913,15.316,15.2831,15.2996,160400.0
2010-03-23 13:20:00,18.59,18.6,18.59,18.59,73400.0,15.2996,15.3078,15.2996,15.2996,73400.0
2010-03-23 13:30:00,18.59,18.6,18.58,18.58,108900.0,15.2996,15.3078,15.2913,15.2913,108900.0
2010-03-23 13:40:00,18.58,18.59,18.54,18.54,220200.0,15.2913,15.2996,15.2584,15.2584,220200.0
2010-03-23 13:50:00,18.54,18.57,18.54,18.56,168900.0,15.2584,15.2831,15.2584,15.2749,168900.0
2010-03-23 14:00:00,18.56,18.57,18.56,18.56,81900.0,15.2749,15.2831,15.2749,15.2749,81900.0
2010-03-23 14:10:00,18.56,18.57,18.54,18.54,176400.0,15.2749,15.2831,15.2584,15.2584,176400.0
2010-03-23 14:20:00,18.54,18.55,18.51,18.53,246300.0,15.2584,15.2667,15.2337,15.2502,246300.0
2010-03-23 14:30:00,18.53,18.53,18.49,18.51,216100.0,15.2502,15.2502,15.2173,15.2337,216100.0
2010-03-23 14:40:00,18.5,18.51,18.44,18.45,414600.0,15.2255,15.2337,15.1761,15.1844,414600.0
2010-03-23 14:50:00,18.44,18.48,18.43,18.44,275000.0,15.1761,15.209,15.1679,15.1761,275000.0
2010-03-23 15:00:00,18.44,18.5,18.43,18.49,303600.0,15.1761,15.2255,15.1679,15.2173,303600.0
2010-03-23 15:10:00,18.49,18.52,18.48,18.5,367300.0,15.2173,15.242,15.209,15.2255,367300.0
2010-03-23 15:20:00,18.5,18.51,18.48,18.5,304500.0,15.2255,15.2337,15.209,15.2255,304500.0
2010-03-23 15:30:00,18.5,18.51,18.48,18.5,359200.0,15.2255,15.2337,15.209,15.2255,359200.0
2010-03-23 15:40:00,18.51,18.53,18.5,18.51,461000.0,15.2337,15.2502,15.2255,15.2337,461000.0
2010-03-23 15:50:00,18.51,18.52,18.48,18.51,836200.0,15.2337,15.242,15.209,15.2337,836200.0
2010-03-24 09:30:00,18.49,18.56,18.44,18.49,197800.0,15.2173,15.2749,15.1761,15.2173,197800.0
2010-03-24 09:40:00,18.49,18.51,18.42,18.44,142400.0,15.2173,15.2337,15.1597,15.1761,142400.0
2010-03-24 09:50:00,18.45,18.48,18.42,18.45,288300.0,15.1844,15.209,15.1597,15.1844,288300.0
2010-03-24 10:00:00,18.44,18.46,18.4,18.43,202700.0,15.1761,15.1926,15.1432,15.1679,202700.0
2010-03-24 10:10:00,18.44,18.49,18.43,18.49,185300.0,15.1761,15.2173,15.1679,15.2173,185300.0
2010-03-24 10:20:00,18.49,18.5,18.41,18.41,233200.0,15.2173,15.2255,15.1514,15.1514,233200.0
2010-03-24 10:30:00,18.41,18.41,18.36,18.37,263200.0,15.1514,15.1514,15.1103,15.1185,263200.0
2010-03-24 10:40:00,18.37,18.38,18.34,18.35,345500.0,15.1185,15.1267,15.0938,15.1021,345500.0
2010-03-24 10:50:00,18.35,18.37,18.33,18.33,237100.0,15.1021,15.1185,15.0856,15.0856,237100.0
2010-03-24 11:00:00,18.32,18.34,18.26,18.26,396700.0,15.0774,15.0938,15.028,15.028,396700.0
2010-03-24 11:10:00,18.25,18.28,18.2,18.22,391800.0,15.0198,15.0444,14.9786,14.9951,391800.0
2010-03-24 11:20:00,18.22,18.29,18.21,18.29,200400.0,14.9951,15.0527,14.9868,15.0527,200400.0
2010-03-24 11:30:00,18.29,18.3,18.28,18.29,103900.0,15.0527,15.0609,15.0444,15.0527,103900.0
2010-03-24 11:40:00,18.3,18.33,18.28,18.31,104300.0,15.0609,15.0856,15.0444,15.0691,104300.0
2010-03-24 11:50:00,18.32,18.34,18.28,18.33,293000.0,15.0774,15.0938,15.0444,15.0856,293000.0
2010-03-24 12:00:00,18.33,18.38,18.33,18.37,91100.0,15.0856,15.1267,15.0856,15.1185,91100.0
2010-03-24 12:10:00,18.37,18.37,18.33,18.35,58900.0,15.1185,15.1185,15.0856,15.1021,58900.0
2010-03-24 12:20:00,18.34,18.37,18.34,18.36,74500.0,15.0938,15.1185,15.0938,15.1103,74500.0
2010-03-24 12:30:00,18.36,18.38,18.32,18.33,199500.0,15.1103,15.1267,15.0774,15.0856,199500.0
2010-03-24 12:40:00,18.32,18.34,18.32,18.33,111900.0,15.0774,15.0938,15.0774,15.0856,111900.0
2010-03-24 12:50:00,18.33,18.34,18.32,18.34,101900.0,15.0856,15.0938,15.0774,15.0938,101900.0
2010-03-24 13:00:00,18.34,18.35,18.26,18.3,237700.0,15.0938,15.1021,15.028,15.0609,237700.0
2010-03-24 13:10:00,18.3,18.32,18.29,18.31,320100.0,15.0609,15.0774,15.0527,15.0691,320100.0
2010-03-24 13:20:00,18.3,18.34,18.3,18.34,77200.0,15.0609,15.0938,15.0609,15.0938,77200.0
2010-03-24 13:30:00,18.33,18.37,18.33,18.37,91100.0,15.0856,15.1185,15.0856,15.1185,91100.0
2010-03-24 13:40:00,18.38,18.38,18.35,18.36,172100.0,15.1267,15.1267,15.1021,15.1103,172100.0
2010-03-24 13:50:00,18.35,18.37,18.35,18.36,253300.0,15.1021,15.1185,15.1021,15.1103,253300.0
2010-03-24 14:00:00,18.37,18.42,18.36,18.42,300100.0,15.1185,15.1597,15.1103,15.1597,300100.0
2010-03-24 14:10:00,18.41,18.42,18.41,18.42,57100.0,15.1514,15.1597,15.1514,15.1597,57100.0
2010-03-24 14:20:00,18.42,18.43,18.4,18.41,408600.0,15.1597,15.1679,15.1432,15.1514,408600.0
2010-03-24 14:30:00,18.41,18.43,18.4,18.42,124800.0,15.1514,15.1679,15.1432,15.1597,124800.0
2010-03-24 14:40:00,18.42,18.44,18.42,18.42,109000.0,15.1597,15.1761,15.1597,15.1597,109000.0
2010-03-24 14:50:00,18.42,18.46,18.42,18.44,175800.0,15.1597,15.1926,15.1597,15.1761,175800.0
2010-03-24 15:00:00,18.44,18.47,18.43,18.46,302100.0,15.1761,15.2008,15.1679,15.1926,302100.0
2010-03-24 15:10:00,18.45,18.47,18.44,18.45,213200.0,15.1844,15.2008,15.1761,15.1844,213200.0
2010-03-24 15:20:00,18.46,18.5,18.45,18.45,239300.0,15.1926,15.2255,15.1844,15.1844,239300.0
2010-03-24 15:30:00,18.45,18.47,18.43,18.46,278800.0,15.1844,15.2008,15.1679,15.1926,278800.0
2010-03-24 15:40:00,18.45,18.46,18.44,18.45,142200.0,15.1844,15.1926,15.1761,15.1844,142200.0
2010-03-24 15:50:00,18.44,18.46,18.43,18.44,551800.0,15.1761,15.1926,15.1679,15.1761,551800.0
2010-03-25 09:30:00,18.48,18.6,18.43,18.46,294600.0,15.209,15.3078,15.1679,15.1926,294600.0
2010-03-25 09:40:00,18.47,18.47,18.39,18.4,151500.0,15.2008,15.2008,15.135,15.1432,151500.0
2010-03-25 09:50:00,18.4,18.45,18.39,18.41,210800.0,15.1432,15.1844,15.135,15.1514,210800.0
2010-03-25 10:00:00,18.42,18.45,18.38,18.41,257900.0,15.1597,15.1844,15.1267,15.1514,257900.0
2010-03-25 10:10:00,18.42,18.47,18.41,18.45,215800.0,15.1597,15.2008,15.1514,15.1844,215800.0
2010-03-25 10:20:00,18.45,18.5,18.45,18.49,283500.0,15.1844,15.2255,15.1844,15.2173,283500.0
2010-03-25 10:30:00,18.49,18.53,18.48,18.5,152100.0,15.2173,15.2502,15.209,15.2255,152100.0
2010-03-25 10:40:00,18.5,18.55,18.49,18.54,236500.0,15.2255,15.2667,15.2173,15.2584,236500.0
2010-03-25 10:50:00,18.54,18.58,18.53,18.58,183100.0,15.2584,15.2913,15.2502,15.2913,183100.0
2010-03-25 11:00:00,18.58,18.63,18.58,18.63,200000.0,15.2913,15.3325,15.2913,15.3325,200000.0
2010-03-25 11:10:00,18.62,18.66,18.62,18.64,320900.0,15.3243,15.3572,15.3243,15.3407,320900.0
2010-03-25 11:20:00,18.64,18.72,18.63,18.72,224100.0,15.3407,15.4066,15.3325,15.4066,224100.0
2010-03-25 11:30:00,18.71,18.81,18.71,18.8,415900.0,15.3983,15.4806,15.3983,15.4724,415900.0
2010-03-25 11:40:00,18.8,18.86,18.78,18.83,1037000.0,15.4724,15.5218,15.4559,15.4971,1037000.0
2010-03-25 11:50:00,18.83,18.83,18.82,18.82,129700.0,15.4971,15.4971,15.4889,15.4889,129700.0
2010-03-25 12:00:00,18.82,18.86,18.79,18.85,356200.0,15.4889,15.5218,15.4642,15.5136,356200.0
2010-03-25 12:10:00,18.85,18.85,18.81,18.82,189500.0,15.5136,15.5136,15.4806,15.4889,189500.0
2010-03-25 12:20:00,18.82,18.83,18.8,18.82,327600.0,15.4889,15.4971,15.4724,15.4889,327600.0
2010-03-25 12:30:00,18.82,18.82,18.81,18.82,64700.0,15.4889,15.4889,15.4806,15.4889,64700.0
2010-03-25 12:40:00,18.82,18.88,18.82,18.85,259300.0,15.4889,15.5382,15.4889,15.5136,259300.0
2010-03-25 12:50:00,18.84,18.85,18.82,18.84,111500.0,15.5053,15.5136,15.4889,15.5053,111500.0
2010-03-25 13:00:00,18.84,18.86,18.82,18.86,91500.0,15.5053,15.5218,15.4889,15.5218,91500.0
2010-03-25 13:10:00,18.85,18.86,18.83,18.85,54700.0,15.5136,15.5218,15.4971,15.5136,54700.0
2010-03-25 13:20:00,18.85,18.87,18.83,18.83,252300.0,15.5136,15.53,15.4971,15.4971,252300.0
2010-03-25 13:30:00,18.83,18.84,18.81,18.82,92400.0,15.4971,15.5053,15.4806,15.4889,92400.0
2010-03-25 13:40:00,18.82,18.82,18.8,18.8,179300.0,15.4889,15.4889,15.4724,15.4724,179300.0
2010-03-25 13:50:00,18.8,18.82,18.78,18.8,410100.0,15.4724,15.4889,15.4559,15.4724,410100.0
2010-03-25 14:00:00,18.8,18.85,18.8,18.83,129900.0,15.4724,15.5136,15.4724,15.4971,129900.0
2010-03-25 14:10:00,18.84,18.86,18.82,18.85,213400.0,15.5053,15.5218,15.4889,15.5136,213400.0
2010-03-25 14:20:00,18.85,18.85,18.81,18.81,252400.0,15.5136,15.5136,15.4806,15.4806,252400.0
2010-03-25 14:30:00,18.81,18.82,18.77,18.8,203400.0,15.4806,15.4889,15.4477,15.4724,203400.0
2010-03-25 14:40:00,18.8,18.81,18.75,18.77,152900.0,15.4724,15.4806,15.4313,15.4477,152900.0
2010-03-25 14:50:00,18.77,18.85,18.76,18.84,552700.0,15.4477,15.5136,15.4395,15.5053,552700.0
2010-03-25 15:00:00,18.84,18.86,18.83,18.84,240300.0,15.5053,15.5218,15.4971,15.5053,240300.0
2010-03-25 15:10:00,18.84,18.86,18.83,18.84,175300.0,15.5053,15.5218,15.4971,15.5053,175300.0
2010-03-25 15:20:00,18.83,18.85,18.83,18.83,128400.0,15.4971,15.5136,15.4971,15.4971,128400.0
2010-03-25 15:30:00,18.83,18.84,18.78,18.8,521300.0,15.4971,15.5053,15.4559,15.4724,521300.0
2010-03-25 15:40:00,18.79,18.8,18.69,18.7,853800.0,15.4642,15.4724,15.3819,15.3901,853800.0
2010-03-25 15:50:00,18.71,18.74,18.68,18.72,1208100.0,15.3983,15.423,15.3736,15.4066,1208100.0
2010-03-26 09:30:00,18.77,18.78,18.59,18.77,220100.0,15.4477,15.4559,15.2996,15.4477,220100.0
2010-03-26 09:40:00,18.76,18.77,18.73,18.75,621200.0,15.4395,15.4477,15.4148,15.4313,621200.0
2010-03-26 09:50:00,18.74,18.77,18.72,18.74,640200.0,15.423,15.4477,15.4066,15.423,640200.0
2010-03-26 10:00:00,18.74,18.74,18.7,18.73,359300.0,15.423,15.423,15.3901,15.4148,359300.0
2010-03-26 10:10:00,18.73,18.8,18.72,18.76,812900.0,15.4148,15.4724,15.4066,15.4395,812900.0
2010-03-26 10:20:00,18.77,18.77,18.72,18.77,306400.0,15.4477,15.4477,15.4066,15.4477,306400.0
2010-03-26 10:30:00,18.77,18.77,18.74,18.77,221300.0,15.4477,15.4477,15.423,15.4477,221300.0
2010-03-26 10:40:00,18.77,18.8,18.76,18.8,176600.0,15.4477,15.4724,15.4395,15.4724,176600.0
2010-03-26 10:50:00,18.8,18.81,18.76,18.77,249400.0,15.4724,15.4806,15.4395,15.4477,249400.0
2010-03-26 11:00:00,18.77,18.78,18.74,18.75,202600.0,15.4477,15.4559,15.423,15.4313,202600.0
2010-03-26 11:10:00,18.74,18.76,18.73,18.73,104400.0,15.423,15.4395,15.4148,15.4148,104400.0
2010-03-26 11:20:00,18.73,18.74,18.7,18.74,219500.0,15.4148,15.423,15.3901,15.423,219500.0
2010-03-26 11:30:00,18.74,18.76,18.72,18.74,440800.0,15.423,15.4395,15.4066,15.423,440800.0
2010-03-26 11:40:00,18.74,18.76,18.74,18.74,87500.0,15.423,15.4395,15.423,15.423,87500.0
2010-03-26 11:50:00,18.74,18.81,18.74,18.81,200300.0,15.423,15.4806,15.423,15.4806,200300.0
2010-03-26 12:00:00,18.8,18.86,18.8,18.81,328300.0,15.4724,15.5218,15.4724,15.4806,328300.0
2010-03-26 12:10:00,18.82,18.91,18.81,18.91,361100.0,15.4889,15.5629,15.4806,15.5629,361100.0
2010-03-26 12:20:00,18.9,18.91,18.86,18.88,589500.0,15.5547,15.5629,15.5218,15.5382,589500.0
2010-03-26 12:30:00,18.87,18.89,18.82,18.83,286100.0,15.53,15.5465,15.4889,15.4971,286100.0
2010-03-26 12:40:00,18.84,18.87,18.8,18.8,190000.0,15.5053,15.53,15.4724,15.4724,190000.0
2010-03-26 12:50:00,18.8,18.83,18.78,18.78,241000.0,15.4724,15.4971,15.4559,15.4559,241000.0
2010-03-26 13:00:00,18.78,18.79,18.73,18.75,404200.0,15.4559,15.4642,15.4148,15.4313,404200.0
2010-03-26 13:10:00,18.76,18.79,18.74,18.77,364400.0,15.4395,15.4642,15.423,15.4477,364400.0
2010-03-26 13:20:00,18.77,18.8,18.76,18.76,123500.0,15.4477,15.4724,15.4395,15.4395,123500.0
2010-03-26 13:30:00,18.76,18.78,18.75,18.77,101500.0,15.4395,15.4559,15.4313,15.4477,101500.0
2010-03-26 13:40:00,18.76,18.8,18.75,18.75,316100.0,15.4395,15.4724,15.4313,15.4313,316100.0
2010-03-26 13:50:00,18.75,18.77,18.75,18.75,80000.0,15.4313,15.4477,15.4313,15.4313,80000.0
2010-03-26 14:00:00,18.75,18.76,18.72,18.75,235900.0,15.4313,15.4395,15.4066,15.4313,235900.0
2010-03-26 14:10:00,18.74,18.79,18.73,18.77,229400.0,15.423,15.4642,15.4148,15.4477,229400.0
2010-03-26 14:20:00,18.77,18.8,18.76,18.78,267700.0,15.4477,15.4724,15.4395,15.4559,267700.0
2010-03-26 14:30:00,18.79,18.79,18.77,18.79,77400.0,15.4642,15.4642,15.4477,15.4642,77400.0
2010-03-26 14:40:00,18.79,18.79,18.75,18.75,156700.0,15.4642,15.4642,15.4313,15.4313,156700.0
2010-03-26 14:50:00,18.75,18.77,18.74,18.76,223900.0,15.4313,15.4477,15.423,15.4395,223900.0
2010-03-26 15:00:00,18.75,18.76,18.73,18.73,118200.0,15.4313,15.4395,15.4148,15.4148,118200.0
2010-03-26 15:10:00,18.73,18.77,18.72,18.76,245200.0,15.4148,15.4477,15.4066,15.4395,245200.0
2010-03-26 15:20:00,18.75,18.75,18.71,18.71,277900.0,15.4313,15.4313,15.3983,15.3983,277900.0
2010-03-26 15:30:00,18.71,18.73,18.69,18.69,389000.0,15.3983,15.4148,15.3819,15.3819,389000.0
2010-03-26 15:40:00,18.69,18.7,18.63,18.67,666700.0,15.3819,15.3901,15.3325,15.3654,666700.0
2010-03-26 15:50:00,18.67,18.77,18.66,18.76,1024200.0,15.3654,15.4477,15.3572,15.4395,1024200.0
2010-03-29 09:30:00,18.76,18.9,18.73,18.87,451900.0,15.4395,15.5547,15.4148,15.53,451900.0
2010-03-29 09:40:00,18.88,18.92,18.84,18.89,310500.0,15.5382,15.5712,15.5053,15.5465,310500.0
2010-03-29 09:50:00,18.9,18.94,18.78,18.78,149700.0,15.5547,15.5876,15.4559,15.4559,149700.0
2010-03-29 10:00:00,18.78,18.79,18.74,18.76,454100.0,15.4559,15.4642,15.423,15.4395,454100.0
2010-03-29 10:10:00,18.76,18.77,18.73,18.74,271000.0,15.4395,15.4477,15.4148,15.423,271000.0
2010-03-29 10:20:00,18.74,18.75,18.69,18.71,303000.0,15.423,15.4313,15.3819,15.3983,303000.0
2010-03-29 10:30:00,18.71,18.75,18.68,18.73,250800.0,15.3983,15.4313,15.3736,15.4148,250800.0
2010-03-29 10:40:00,18.72,18.78,18.71,18.78,276800.0,15.4066,15.4559,15.3983,15.4559,276800.0
2010-03-29 10:50:00,18.77,18.78,18.74,18.77,145200.0,15.4477,15.4559,15.423,15.4477,145200.0
2010-03-29 11:00:00,18.77,18.78,18.76,18.77,120700.0,15.4477,15.4559,15.4395,15.4477,120700.0
2010-03-29 11:10:00,18.77,18.8,18.75,18.77,184400.0,15.4477,15.4724,15.4313,15.4477,184400.0
2010-03-29 11:20:00,18.77,18.77,18.75,18.75,98500.0,15.4477,15.4477,15.4313,15.4313,98500.0
2010-03-29 11:30:00,18.75,18.76,18.72,18.72,81000.0,15.4313,15.4395,15.4066,15.4066,81000.0
2010-03-29 11:40:00,18.72,18.77,18.71,18.76,314200.0,15.4066,15.4477,15.3983,15.4395,314200.0
2010-03-29 11:50:00,18.75,18.77,18.75,18.76,188300.0,15.4313,15.4477,15.4313,15.4395,188300.0
2010-03-29 12:00:00,18.76,18.77,18.75,18.77,141700.0,15.4395,15.4477,15.4313,15.4477,141700.0
2010-03-29 12:10:00,18.76,18.8,18.76,18.77,163200.0,15.4395,15.4724,15.4395,15.4477,163200.0
2010-03-29 12:20:00,18.76,18.78,18.74,18.76,207300.0,15.4395,15.4559,15.423,15.4395,207300.0
2010-03-29 12:30:00,18.76,18.77,18.72,18.73,715900.0,15.4395,15.4477,15.4066,15.4148,715900.0
2010-03-29 12:40:00,18.72,18.73,18.7,18.71,183200.0,15.4066,15.4148,15.3901,15.3983,183200.0
2010-03-29 12:50:00,18.71,18.74,18.69,18.69,172100.0,15.3983,15.423,15.3819,15.3819,172100.0
2010-03-29 13:00:00,18.7,18.74,18.69,18.74,105400.0,15.3901,15.423,15.3819,15.423,105400.0
2010-03-29 13:10:00,18.74,18.76,18.72,18.72,138900.0,15.423,15.4395,15.4066,15.4066,138900.0
2010-03-29 13:20:00,18.73,18.74,18.72,18.72,56800.0,15.4148,15.423,15.4066,15.4066,56800.0
2010-03-29 13:30:00,18.72,18.74,18.72,18.74,146800.0,15.4066,15.423,15.4066,15.423,146800.0
2010-03-29 13:40:00,18.73,18.74,18.72,18.74,73000.0,15.4148,15.423,15.4066,15.423,73000.0
2010-03-29 13:50:00,18.73,18.74,18.72,18.72,96500.0,15.4148,15.423,15.4066,15.4066,96500.0
2010-03-29 14:00:00,18.72,18.73,18.71,18.73,92300.0,15.4066,15.4148,15.3983,15.4148,92300.0
2010-03-29 14:10:00,18.73,18.73,18.71,18.72,452200.0,15.4148,15.4148,15.3983,15.4066,452200.0
2010-03-29 14:20:00,18.73,18.73,18.71,18.73,177200.0,15.4148,15.4148,15.3983,15.4148,177200.0
2010-03-29 14:30:00,18.73,18.76,18.73,18.76,102800.0,15.4148,15.4395,15.4148,15.4395,102800.0
2010-03-29 14:40:00,18.76,18.82,18.75,18.82,606800.0,15.4395,15.4889,15.4313,15.4889,606800.0
2010-03-29 14:50:00,18.82,18.83,18.8,18.83,144700.0,15.4889,15.4971,15.4724,15.4971,144700.0
2010-03-29 15:00:00,18.82,18.84,18.79,18.8,247600.0,15.4889,15.5053,15.4642,15.4724,247600.0
2010-03-29 15:10:00,18.79,18.85,18.79,18.84,276700.0,15.4642,15.5136,15.4642,15.5053,276700.0
2010-03-29 15:20:00,18.84,18.85,18.81,18.83,360300.0,15.5053,15.5136,15.4806,15.4971,360300.0
2010-03-29 15:30:00,18.82,18.83,18.82,18.83,210300.0,15.4889,15.4971,15.4889,15.4971,210300.0
2010-03-29 15:40:00,18.82,18.85,18.82,18.85,375500.0,15.4889,15.5136,15.4889,15.5136,375500.0
2010-03-29 15:50:00,18.85,18.86,18.69,18.7,2416800.0,15.5136,15.5218,15.3819,15.3901,2416800.0
2010-03-30 09:30:00,18.7,18.81,18.66,18.78,351200.0,15.3901,15.4806,15.3572,15.4559,351200.0
2010-03-30 09:40:00,18.79,18.81,18.75,18.76,375200.0,15.4642,15.4806,15.4313,15.4395,375200.0
2010-03-30 09:50:00,18.76,18.78,18.7,18.78,415000.0,15.4395,15.4559,15.3901,15.4559,415000.0
2010-03-30 10:00:00,18.78,18.79,18.7,18.72,252900.0,15.4559,15.4642,15.3901,15.4066,252900.0
2010-03-30 10:10:00,18.72,18.76,18.71,18.73,111200.0,15.4066,15.4395,15.3983,15.4148,111200.0
2010-03-30 10:20:00,18.74,18.74,18.68,18.69,107300.0,15.423,15.423,15.3736,15.3819,107300.0
2010-03-30 10:30:00,18.69,18.7,18.68,18.69,96700.0,15.3819,15.3901,15.3736,15.3819,96700.0
2010-03-30 10:40:00,18.69,18.7,18.64,18.64,75400.0,15.3819,15.3901,15.3407,15.3407,75400.0
2010-03-30 10:50:00,18.64,18.66,18.63,18.64,108000.0,15.3407,15.3572,15.3325,15.3407,108000.0
2010-03-30 11:00:00,18.64,18.64,18.56,18.57,204400.0,15.3407,15.3407,15.2749,15.2831,204400.0
2010-03-30 11:10:00,18.57,18.62,18.55,18.6,362700.0,15.2831,15.3243,15.2667,15.3078,362700.0
2010-03-30 11:20:00,18.6,18.62,18.58,18.6,209600.0,15.3078,15.3243,15.2913,15.3078,209600.0
2010-03-30 11:30:00,18.6,18.6,18.56,18.58,172100.0,15.3078,15.3078,15.2749,15.2913,172100.0
2010-03-30 11:40:00,18.58,18.65,18.58,18.64,193300.0,15.2913,15.349,15.2913,15.3407,193300.0
2010-03-30 11:50:00,18.65,18.65,18.6,18.61,130300.0,15.349,15.349,15.3078,15.316,130300.0
2010-03-30 12:00:00,18.61,18.64,18.6,18.61,174900.0,15.316,15.3407,15.3078,15.316,174900.0
2010-03-30 12:10:00,18.61,18.61,18.57,18.58,121600.0,15.316,15.316,15.2831,15.2913,121600.0
2010-03-30 12:20:00,18.58,18.65,18.57,18.64,75300.0,15.2913,15.349,15.2831,15.3407,75300.0
2010-03-30 12:30:00,18.65,18.65,18.63,18.63,77500.0,15.349,15.349,15.3325,15.3325,77500.0
2010-03-30 12:40:00,18.64,18.66,18.63,18.64,72500.0,15.3407,15.3572,15.3325,15.3407,72500.0
2010-03-30 12:50:00,18.64,18.66,18.63,18.66,52800.0,15.3407,15.3572,15.3325,15.3572,52800.0
2010-03-30 13:00:00,18.66,18.66,18.62,18.64,85500.0,15.3572,15.3572,15.3243,15.3407,85500.0
2010-03-30 13:10:00,18.63,18.64,18.63,18.64,20900.0,15.3325,15.3407,15.3325,15.3407,20900.0
2010-03-30 13:20:00,18.64,18.64,18.6,18.62,60400.0,15.3407,15.3407,15.3078,15.3243,60400.0
2010-03-30 13:30:00,18.61,18.63,18.61,18.62,111100.0,15.316,15.3325,15.316,15.3243,111100.0
2010-03-30 13:40:00,18.62,18.63,18.6,18.61,189200.0,15.3243,15.3325,15.3078,15.316,189200.0
2010-03-30 13:50:00,18.61,18.63,18.61,18.61,84100.0,15.316,15.3325,15.316,15.316,84100.0
2010-03-30 14:00:00,18.61,18.62,18.58,18.6,151800.0,15.316,15.3243,15.2913,15.3078,151800.0
2010-03-30 14:10:00,18.6,18.61,18.59,18.6,114500.0,15.3078,15.316,15.2996,15.3078,114500.0
2010-03-30 14:20:00,18.59,18.61,18.58,18.6,286900.0,15.2996,15.316,15.2913,15.3078,286900.0
2010-03-30 14:30:00,18.61,18.69,18.6,18.69,121000.0,15.316,15.3819,15.3078,15.3819,121000.0
2010-03-30 14:40:00,18.69,18.73,18.68,18.72,206600.0,15.3819,15.4148,15.3736,15.4066,206600.0
2010-03-30 14:50:00,18.72,18.76,18.71,18.71,521200.0,15.4066,15.4395,15.3983,15.3983,521200.0
2010-03-30 15:00:00,18.72,18.73,18.7,18.7,119600.0,15.4066,15.4148,15.3901,15.3901,119600.0
2010-03-30 15:10:00,18.7,18.73,18.7,18.73,143500.0,15.3901,15.4148,15.3901,15.4148,143500.0
2010-03-30 15:20:00,18.72,18.78,18.72,18.77,465900.0,15.4066,15.4559,15.4066,15.4477,465900.0
2010-03-30 15:30:00,18.78,18.79,18.76,18.76,432600.0,15.4559,15.4642,15.4395,15.4395,432600.0
2010-03-30 15:40:00,18.76,18.76,18.71,18.71,439500.0,15.4395,15.4395,15.3983,15.3983,439500.0
2010-03-30 15:50:00,18.72,18.74,18.71,18.73,792100.0,15.4066,15.423,15.3983,15.4148,792100.0
2010-03-31 09:30:00,18.69,18.7,18.52,18.64,178400.0,15.3819,15.3901,15.242,15.3407,178400.0
2010-03-31 09:40:00,18.65,18.69,18.56,18.57,167900.0,15.349,15.3819,15.2749,15.2831,167900.0
2010-03-31 09:50:00,18.56,18.67,18.56,18.62,260100.0,15.2749,15.3654,15.2749,15.3243,260100.0
2010-03-31 10:00:00,18.62,18.65,18.61,18.65,132500.0,15.3243,15.349,15.316,15.349,132500.0
2010-03-31 10:10:00,18.65,18.65,18.61,18.61,201000.0,15.349,15.349,15.316,15.316,201000.0
2010-03-31 10:20:00,18.62,18.71,18.61,18.71,239900.0,15.3243,15.3983,15.316,15.3983,239900.0
2010-03-31 10:30:00,18.71,18.73,18.67,18.71,258500.0,15.3983,15.4148,15.3654,15.3983,258500.0
2010-03-31 10:40:00,18.71,18.72,18.66,18.67,119300.0,15.3983,15.4066,15.3572,15.3654,119300.0
2010-03-31 10:50:00,18.67,18.68,18.65,18.68,116700.0,15.3654,15.3736,15.349,15.3736,116700.0
2010-03-31 11:00:00,18.67,18.71,18.65,18.7,144300.0,15.3654,15.3983,15.349,15.3901,144300.0
2010-03-31 11:10:00,18.7,18.71,18.55,18.56,685900.0,15.3901,15.3983,15.2667,15.2749,685900.0
2010-03-31 11:20:00,18.56,18.6,18.54,18.57,575400.0,15.2749,15.3078,15.2584,15.2831,575400.0
2010-03-31 11:30:00,18.58,18.59,18.56,18.56,172200.0,15.2913,15.2996,15.2749,15.2749,172200.0
2010-03-31 11:40:00,18.56,18.59,18.54,18.58,256100.0,15.2749,15.2996,15.2584,15.2913,256100.0
2010-03-31 11:50:00,18.58,18.6,18.57,18.6,178000.0,15.2913,15.3078,15.2831,15.3078,178000.0
2010-03-31 12:00:00,18.59,18.6,18.56,18.58,82200.0,15.2996,15.3078,15.2749,15.2913,82200.0
2010-03-31 12:10:00,18.58,18.59,18.57,18.59,28800.0,15.2913,15.2996,15.2831,15.2996,28800.0
2010-03-31 12:20:00,18.59,18.62,18.56,18.59,384000.0,15.2996,15.3243,15.2749,15.2996,384000.0
2010-03-31 12:30:00,18.59,18.59,18.58,18.58,70300.0,15.2996,15.2996,15.2913,15.2913,70300.0
2010-03-31 12:40:00,18.59,18.62,18.58,18.59,360600.0,15.2996,15.3243,15.2913,15.2996,360600.0
2010-03-31 12:50:00,18.59,18.6,18.56,18.57,226200.0,15.2996,15.3078,15.2749,15.2831,226200.0
2010-03-31 13:00:00,18.57,18.59,18.56,18.59,223200.0,15.2831,15.2996,15.2749,15.2996,223200.0
2010-03-31 13:10:00,18.58,18.59,18.57,18.58,163100.0,15.2913,15.2996,15.2831,15.2913,163100.0
2010-03-31 13:20:00,18.58,18.6,18.57,18.6,122500.0,15.2913,15.3078,15.2831,15.3078,122500.0
2010-03-31 13:30:00,18.59,18.62,18.58,18.62,101400.0,15.2996,15.3243,15.2913,15.3243,101400.0
2010-03-31 13:40:00,18.61,18.66,18.61,18.66,264300.0,15.316,15.3572,15.316,15.3572,264300.0
2010-03-31 13:50:00,18.65,18.66,18.64,18.65,77200.0,15.349,15.3572,15.3407,15.349,77200.0
2010-03-31 14:00:00,18.65,18.71,18.65,18.7,101000.0,15.349,15.3983,15.349,15.3901,101000.0
2010-03-31 14:10:00,18.7,18.72,18.69,18.72,126400.0,15.3901,15.4066,15.3819,15.4066,126400.0
2010-03-31 14:20:00,18.73,18.77,18.72,18.77,163300.0,15.4148,15.4477,15.4066,15.4477,163300.0
2010-03-31 14:30:00,18.77,18.78,18.76,18.76,216400.0,15.4477,15.4559,15.4395,15.4395,216400.0
2010-03-31 14:40:00,18.75,18.76,18.72,18.73,422700.0,15.4313,15.4395,15.4066,15.4148,422700.0
2010-03-31 14:50:00,18.72,18.74,18.69,18.7,308300.0,15.4066,15.423,15.3819,15.3901,308300.0
2010-03-31 15:00:00,18.71,18.72,18.69,18.7,236700.0,15.3983,15.4066,15.3819,15.3901,236700.0
2010-03-31 15:10:00,18.69,18.7,18.68,18.68,339600.0,15.3819,15.3901,15.3736,15.3736,339600.0
2010-03-31 15:20:00,18.68,18.69,18.62,18.67,214500.0,15.3736,15.3819,15.3243,15.3654,214500.0
2010-03-31 15:30:00,18.66,18.67,18.63,18.65,344700.0,15.3572,15.3654,15.3325,15.349,344700.0
2010-03-31 15:40:00,18.64,18.68,18.62,18.63,464800.0,15.3407,15.3736,15.3243,15.3325,464800.0
2010-03-31 15:50:00,18.64,18.71,18.63,18.7,628500.0,15.3407,15.3983,15.3325,15.3901,628500.0
2010-04-01 09:30:00,18.76,18.97,18.76,18.94,415200.0,15.4395,15.6123,15.4395,15.5876,415200.0
2010-04-01 09:40:00,18.93,18.95,18.79,18.8,490900.0,15.5794,15.5959,15.4642,15.4724,490900.0
2010-04-01 09:50:00,18.79,18.8,18.67,18.67,501700.0,15.4642,15.4724,15.3654,15.3654,501700.0
2010-04-01 10:00:00,18.68,18.76,18.68,18.72,450000.0,15.3736,15.4395,15.3736,15.4066,450000.0
2010-04-01 10:10:00,18.71,18.74,18.7,18.72,128200.0,15.3983,15.423,15.3901,15.4066,128200.0
2010-04-01 10:20:00,18.71,18.74,18.68,18.73,226700.0,15.3983,15.423,15.3736,15.4148,226700.0
2010-04-01 10:30:00,18.73,18.74,18.66,18.69,204300.0,15.4148,15.423,15.3572,15.3819,204300.0
2010-04-01 10:40:00,18.69,18.72,18.66,18.66,163900.0,15.3819,15.4066,15.3572,15.3572,163900.0
2010-04-01 10:50:00,18.66,18.68,18.64,18.65,145100.0,15.3572,15.3736,15.3407,15.349,145100.0
2010-04-01 11:00:00,18.64,18.65,18.59,18.6,187300.0,15.3407,15.349,15.2996,15.3078,187300.0
2010-04-01 11:10:00,18.6,18.63,18.58,18.62,190400.0,15.3078,15.3325,15.2913,15.3243,190400.0
2010-04-01 11:20:00,18.62,18.65,18.6,18.65,113100.0,15.3243,15.349,15.3078,15.349,113100.0
2010-04-01 11:30:00,18.65,18.66,18.61,18.63,141100.0,15.349,15.3572,15.316,15.3325,141100.0
2010-04-01 11:40:00,18.63,18.63,18.6,18.61,62900.0,15.3325,15.3325,15.3078,15.316,62900.0
2010-04-01 11:50:00,18.62,18.63,18.6,18.62,78400.0,15.3243,15.3325,15.3078,15.3243,78400.0
2010-04-01 12:00:00,18.62,18.65,18.62,18.65,97700.0,15.3243,15.349,15.3243,15.349,97700.0
2010-04-01 12:10:00,18.65,18.66,18.64,18.64,82200.0,15.349,15.3572,15.3407,15.3407,82200.0
2010-04-01 12:20:00,18.65,18.68,18.64,18.67,96600.0,15.349,15.3736,15.3407,15.3654,96600.0
2010-04-01 12:30:00,18.68,18.69,18.67,18.69,69500.0,15.3736,15.3819,15.3654,15.3819,69500.0
2010-04-01 12:40:00,18.69,18.71,18.67,18.68,133200.0,15.3819,15.3983,15.3654,15.3736,133200.0
2010-04-01 12:50:00,18.67,18.68,18.61,18.61,206500.0,15.3654,15.3736,15.316,15.316,206500.0
2010-04-01 13:00:00,18.61,18.62,18.6,18.62,54800.0,15.316,15.3243,15.3078,15.3243,54800.0
2010-04-01 13:10:00,18.61,18.64,18.59,18.59,120200.0,15.316,15.3407,15.2996,15.2996,120200.0
2010-04-01 13:20:00,18.59,18.61,18.59,18.6,66700.0,15.2996,15.316,15.2996,15.3078,66700.0
2010-04-01 13:30:00,18.61,18.62,18.6,18.61,71400.0,15.316,15.3243,15.3078,15.316,71400.0
2010-04-01 13:40:00,18.61,18.62,18.47,18.5,338600.0,15.316,15.3243,15.2008,15.2255,338600.0
2010-04-01 13:50:00,18.49,18.5,18.45,18.49,170300.0,15.2173,15.2255,15.1844,15.2173,170300.0
2010-04-01 14:00:00,18.49,18.49,18.42,18.45,215400.0,15.2173,15.2173,15.1597,15.1844,215400.0
2010-04-01 14:10:00,18.45,18.49,18.45,18.49,188100.0,15.1844,15.2173,15.1844,15.2173,188100.0
2010-04-01 14:20:00,18.49,18.5,18.47,18.47,208400.0,15.2173,15.2255,15.2008,15.2008,208400.0
2010-04-01 14:30:00,18.47,18.47,18.4,18.4,322800.0,15.2008,15.2008,15.1432,15.1432,322800.0
2010-04-01 14:40:00,18.41,18.46,18.39,18.45,452900.0,15.1514,15.1926,15.135,15.1844,452900.0
2010-04-01 14:50:00,18.45,18.49,18.44,18.47,327000.0,15.1844,15.2173,15.1761,15.2008,327000.0
2010-04-01 15:00:00,18.46,18.5,18.45,18.46,413300.0,15.1926,15.2255,15.1844,15.1926,413300.0
2010-04-01 15:10:00,18.47,18.52,18.46,18.47,231900.0,15.2008,15.242,15.1926,15.2008,231900.0
2010-04-01 15:20:00,18.48,18.51,18.47,18.49,99500.0,15.209,15.2337,15.2008,15.2173,99500.0
2010-04-01 15:30:00,18.49,18.55,18.48,18.55,151900.0,15.2173,15.2667,15.209,15.2667,151900.0
2010-04-01 15:40:00,18.54,18.59,18.54,18.59,240100.0,15.2584,15.2996,15.2584,15.2996,240100.0
2010-04-01 15:50:00,18.59,18.62,18.59,18.61,797300.0,15.2996,15.3243,15.2996,15.316,797300.0
2010-04-05 09:30:00,18.63,18.63,18.51,18.52,277500.0,15.3325,15.3325,15.2337,15.242,277500.0
2010-04-05 09:40:00,18.53,18.58,18.53,18.56,217200.0,15.2502,15.2913,15.2502,15.2749,217200.0
2010-04-05 09:50:00,18.57,18.59,18.54,18.56,188600.0,15.2831,15.2996,15.2584,15.2749,188600.0
2010-04-05 10:00:00,18.57,18.61,18.57,18.59,109500.0,15.2831,15.316,15.2831,15.2996,109500.0
2010-04-05 10:10:00,18.6,18.61,18.56,18.57,306100.0,15.3078,15.316,15.2749,15.2831,306100.0
2010-04-05 10:20:00,18.57,18.63,18.56,18.61,331300.0,15.2831,15.3325,15.2749,15.316,331300.0
2010-04-05 10:30:00,18.61,18.66,18.59,18.64,189900.0,15.316,15.3572,15.2996,15.3407,189900.0
2010-04-05 10:40:00,18.63,18.69,18.63,18.65,182400.0,15.3325,15.3819,15.3325,15.349,182400.0
2010-04-05 10:50:00,18.64,18.66,18.63,18.65,67500.0,15.3407,15.3572,15.3325,15.349,67500.0
2010-04-05 11:00:00,18.65,18.66,18.61,18.66,283000.0,15.349,15.3572,15.316,15.3572,283000.0
2010-04-05 11:10:00,18.66,18.68,18.65,18.66,104900.0,15.3572,15.3736,15.349,15.3572,104900.0
2010-04-05 11:20:00,18.67,18.7,18.66,18.68,172800.0,15.3654,15.3901,15.3572,15.3736,172800.0
2010-04-05 11:30:00,18.68,18.69,18.64,18.65,138800.0,15.3736,15.3819,15.3407,15.349,138800.0
2010-04-05 11:40:00,18.66,18.7,18.65,18.69,152800.0,15.3572,15.3901,15.349,15.3819,152800.0
2010-04-05 11:50:00,18.69,18.73,18.69,18.71,357500.0,15.3819,15.4148,15.3819,15.3983,357500.0
2010-04-05 12:00:00,18.72,18.72,18.71,18.71,31300.0,15.4066,15.4066,15.3983,15.3983,31300.0
2010-04-05 12:10:00,18.71,18.72,18.7,18.71,96600.0,15.3983,15.4066,15.3901,15.3983,96600.0
2010-04-05 12:20:00,18.7,18.73,18.69,18.73,160500.0,15.3901,15.4148,15.3819,15.4148,160500.0
2010-04-05 12:30:00,18.73,18.75,18.71,18.72,169600.0,15.4148,15.4313,15.3983,15.4066,169600.0
2010-04-05 12:40:00,18.72,18.75,18.71,18.73,183200.0,15.4066,15.4313,15.3983,15.4148,183200.0
2010-04-05 12:50:00,18.74,18.75,18.72,18.72,193000.0,15.423,15.4313,15.4066,15.4066,193000.0
2010-04-05 13:00:00,18.72,18.75,18.68,18.7,322000.0,15.4066,15.4313,15.3736,15.3901,322000.0
2010-04-05 13:10:00,18.71,18.72,18.65,18.68,1092500.0,15.3983,15.4066,15.349,15.3736,1092500.0
2010-04-05 13:20:00,18.68,18.7,18.67,18.7,88100.0,15.3736,15.3901,15.3654,15.3901,88100.0
2010-04-05 13:30:00,18.7,18.71,18.64,18.65,137200.0,15.3901,15.3983,15.3407,15.349,137200.0
2010-04-05 13:40:00,18.65,18.72,18.64,18.67,285000.0,15.349,15.4066,15.3407,15.3654,285000.0
2010-04-05 13:50:00,18.66,18.67,18.64,18.67,109300.0,15.3572,15.3654,15.3407,15.3654,109300.0
2010-04-05 14:00:00,18.67,18.69,18.66,18.68,161700.0,15.3654,15.3819,15.3572,15.3736,161700.0
2010-04-05 14:10:00,18.68,18.68,18.66,18.66,117300.0,15.3736,15.3736,15.3572,15.3572,117300.0
2010-04-05 14:20:00,18.67,18.67,18.64,18.66,646600.0,15.3654,15.3654,15.3407,15.3572,646600.0
2010-04-05 14:30:00,18.66,18.67,18.63,18.67,322400.0,15.3572,15.3654,15.3325,15.3654,322400.0
2010-04-05 14:40:00,18.67,18.71,18.66,18.7,234700.0,15.3654,15.3983,15.3572,15.3901,234700.0
2010-04-05 14:50:00,18.7,18.7,18.67,18.67,285200.0,15.3901,15.3901,15.3654,15.3654,285200.0
2010-04-05 15:00:00,18.68,18.69,18.67,18.67,237400.0,15.3736,15.3819,15.3654,15.3654,237400.0
2010-04-05 15:10:00,18.68,18.76,18.67,18.76,556700.0,15.3736,15.4395,15.3654,15.4395,556700.0
2010-04-05 15:20:00,18.75,18.78,18.75,18.76,471400.0,15.4313,15.4559,15.4313,15.4395,471400.0
2010-04-05 15:30:00,18.76,18.77,18.71,18.75,333200.0,15.4395,15.4477,15.3983,15.4313,333200.0
2010-04-05 15:40:00,18.75,18.8,18.74,18.79,393100.0,15.4313,15.4724,15.423,15.4642,393100.0
2010-04-05 15:50:00,18.79,18.89,18.78,18.88,1599500.0,15.4642,15.5465,15.4559,15.5382,1599500.0
2010-04-06 09:30:00,18.9,19.01,18.85,18.86,414700.0,15.5547,15.6452,15.5136,15.5218,414700.0
2010-04-06 09:40:00,18.86,18.86,18.78,18.8,160800.0,15.5218,15.5218,15.4559,15.4724,160800.0
2010-04-06 09:50:00,18.79,18.81,18.75,18.8,301600.0,15.4642,15.4806,15.4313,15.4724,301600.0
2010-04-06 10:00:00,18.79,18.83,18.78,18.83,279700.0,15.4642,15.4971,15.4559,15.4971,279700.0
2010-04-06 10:10:00,18.83,18.93,18.83,18.91,250100.0,15.4971,15.5794,15.4971,15.5629,250100.0
2010-04-06 10:20:00,18.91,18.94,18.9,18.93,153400.0,15.5629,15.5876,15.5547,15.5794,153400.0
2010-04-06 10:30:00,18.93,18.99,18.93,18.98,338100.0,15.5794,15.6288,15.5794,15.6205,338100.0
2010-04-06 10:40:00,18.97,19.08,18.97,19.05,671600.0,15.6123,15.7028,15.6123,15.6782,671600.0
2010-04-06 10:50:00,19.05,19.07,19.03,19.06,183600.0,15.6782,15.6946,15.6617,15.6864,183600.0
2010-04-06 11:00:00,19.07,19.08,19.05,19.06,279200.0,15.6946,15.7028,15.6782,15.6864,279200.0
2010-04-06 11:10:00,19.06,19.1,19.06,19.1,165500.0,15.6864,15.7193,15.6864,15.7193,165500.0
2010-04-06 11:20:00,19.1,19.16,19.09,19.16,320400.0,15.7193,15.7687,15.7111,15.7687,320400.0
2010-04-06 11:30:00,19.16,19.25,19.16,19.24,689200.0,15.7687,15.8428,15.7687,15.8345,689200.0
2010-04-06 11:40:00,19.24,19.33,19.24,19.33,602000.0,15.8345,15.9086,15.8345,15.9086,602000.0
2010-04-06 11:50:00,19.33,19.34,19.21,19.21,863500.0,15.9086,15.9168,15.8098,15.8098,863500.0
2010-04-06 12:00:00,19.21,19.22,19.18,19.2,359500.0,15.8098,15.8181,15.7851,15.8016,359500.0
2010-04-06 12:10:00,19.19,19.22,19.17,19.19,269300.0,15.7934,15.8181,15.7769,15.7934,269300.0
2010-04-06 12:20:00,19.19,19.2,19.11,19.14,552400.0,15.7934,15.8016,15.7275,15.7522,552400.0
2010-04-06 12:30:00,19.13,19.14,19.11,19.11,242000.0,15.744,15.7522,15.7275,15.7275,242000.0
2010-04-06 12:40:00,19.11,19.14,19.11,19.14,225600.0,15.7275,15.7522,15.7275,15.7522,225600.0
2010-04-06 12:50:00,19.14,19.16,19.13,19.16,139100.0,15.7522,15.7687,15.744,15.7687,139100.0
2010-04-06 13:00:00,19.15,19.16,19.14,19.14,183600.0,15.7605,15.7687,15.7522,15.7522,183600.0
2010-04-06 13:10:00,19.15,19.16,19.14,19.15,175100.0,15.7605,15.7687,15.7522,15.7605,175100.0
2010-04-06 13:20:00,19.15,19.18,19.15,19.17,134400.0,15.7605,15.7851,15.7605,15.7769,134400.0
2010-04-06 13:30:00,19.17,19.18,19.16,19.17,188600.0,15.7769,15.7851,15.7687,15.7769,188600.0
2010-04-06 13:40:00,19.16,19.2,19.15,19.19,277700.0,15.7687,15.8016,15.7605,15.7934,277700.0
2010-04-06 13:50:00,19.2,19.2,19.19,19.2,142000.0,15.8016,15.8016,15.7934,15.8016,142000.0
2010-04-06 14:00:00,19.19,19.24,19.19,19.21,705200.0,15.7934,15.8345,15.7934,15.8098,705200.0
2010-04-06 14:10:00,19.2,19.25,19.2,19.25,281800.0,15.8016,15.8428,15.8016,15.8428,281800.0
2010-04-06 14:20:00,19.25,19.27,19.24,19.25,695600.0,15.8428,15.8592,15.8345,15.8428,695600.0
2010-04-06 14:30:00,19.25,19.26,19.19,19.2,1234800.0,15.8428,15.851,15.7934,15.8016,1234800.0
2010-04-06 14:40:00,19.19,19.21,19.19,19.19,666300.0,15.7934,15.8098,15.7934,15.7934,666300.0
2010-04-06 14:50:00,19.19,19.25,19.19,19.25,541100.0,15.7934,15.8428,15.7934,15.8428,541100.0
2010-04-06 15:00:00,19.24,19.28,19.2,19.23,635400.0,15.8345,15.8674,15.8016,15.8263,635400.0
2010-04-06 15:10:00,19.23,19.24,19.22,19.23,363400.0,15.8263,15.8345,15.8181,15.8263,363400.0
2010-04-06 15:20:00,19.22,19.23,19.19,19.2,553200.0,15.8181,15.8263,15.7934,15.8016,553200.0
2010-04-06 15:30:00,19.2,19.21,19.17,19.2,867300.0,15.8016,15.8098,15.7769,15.8016,867300.0
2010-04-06 15:40:00,19.2,19.24,19.2,19.2,529300.0,15.8016,15.8345,15.8016,15.8016,529300.0
2010-04-06 15:50:00,19.2,19.25,19.2,19.22,1868800.0,15.8016,15.8428,15.8016,15.8181,1868800.0
2010-04-07 09:30:00,19.27,19.38,19.27,19.33,824000.0,15.8592,15.9497,15.8592,15.9086,824000.0
2010-04-07 09:40:00,19.32,19.34,19.28,19.3,685400.0,15.9004,15.9168,15.8674,15.8839,685400.0
2010-04-07 09:50:00,19.3,19.34,19.29,19.33,291400.0,15.8839,15.9168,15.8757,15.9086,291400.0
2010-04-07 10:00:00,19.33,19.36,19.29,19.31,671400.0,15.9086,15.9333,15.8757,15.8921,671400.0
2010-04-07 10:10:00,19.3,19.32,19.3,19.32,125000.0,15.8839,15.9004,15.8839,15.9004,125000.0
2010-04-07 10:20:00,19.32,19.35,19.3,19.35,379300.0,15.9004,15.9251,15.8839,15.9251,379300.0
2010-04-07 10:30:00,19.34,19.41,19.33,19.41,291600.0,15.9168,15.9744,15.9086,15.9744,291600.0
2010-04-07 10:40:00,19.41,19.41,19.31,19.31,315500.0,15.9744,15.9744,15.8921,15.8921,315500.0
2010-04-07 10:50:00,19.31,19.34,19.29,19.31,257100.0,15.8921,15.9168,15.8757,15.8921,257100.0
2010-04-07 11:00:00,19.3,19.31,19.26,19.3,265900.0,15.8839,15.8921,15.851,15.8839,265900.0
2010-04-07 11:10:00,19.3,19.35,19.29,19.33,303900.0,15.8839,15.9251,15.8757,15.9086,303900.0
2010-04-07 11:20:00,19.33,19.36,19.32,19.36,288900.0,15.9086,15.9333,15.9004,15.9333,288900.0
2010-04-07 11:30:00,19.36,19.38,19.35,19.36,180300.0,15.9333,15.9497,15.9251,15.9333,180300.0
2010-04-07 11:40:00,19.37,19.41,19.36,19.38,273100.0,15.9415,15.9744,15.9333,15.9497,273100.0
2010-04-07 11:50:00,19.39,19.44,19.38,19.41,227100.0,15.958,15.9991,15.9497,15.9744,227100.0
2010-04-07 12:00:00,19.41,19.45,19.4,19.45,429100.0,15.9744,16.0074,15.9662,16.0074,429100.0
2010-04-07 12:10:00,19.45,19.45,19.41,19.42,319400.0,16.0074,16.0074,15.9744,15.9827,319400.0
2010-04-07 12:20:00,19.42,19.43,19.41,19.42,166400.0,15.9827,15.9909,15.9744,15.9827,166400.0
2010-04-07 12:30:00,19.41,19.46,19.39,19.45,463700.0,15.9744,16.0156,15.958,16.0074,463700.0
2010-04-07 12:40:00,19.45,19.49,19.42,19.48,362500.0,16.0074,16.0403,15.9827,16.032,362500.0
2010-04-07 12:50:00,19.48,19.48,19.4,19.42,306500.0,16.032,16.032,15.9662,15.9827,306500.0
2010-04-07 13:00:00,19.42,19.5,19.41,19.46,516600.0,15.9827,16.0485,15.9744,16.0156,516600.0
2010-04-07 13:10:00,19.47,19.49,19.46,19.49,168600.0,16.0238,16.0403,16.0156,16.0403,168600.0
2010-04-07 13:20:00,19.49,19.53,19.48,19.52,231600.0,16.0403,16.0732,16.032,16.065,231600.0
2010-04-07 13:30:00,19.51,19.53,19.5,19.5,203400.0,16.0567,16.0732,16.0485,16.0485,203400.0
2010-04-07 13:40:00,19.5,19.51,19.49,19.5,232300.0,16.0485,16.0567,16.0403,16.0485,232300.0
2010-04-07 13:50:00,19.5,19.52,19.49,19.5,209400.0,16.0485,16.065,16.0403,16.0485,209400.0
2010-04-07 14:00:00,19.5,19.5,19.43,19.44,292700.0,16.0485,16.0485,15.9909,15.9991,292700.0
2010-04-07 14:10:00,19.45,19.45,19.4,19.4,197000.0,16.0074,16.0074,15.9662,15.9662,197000.0
2010-04-07 14:20:00,19.41,19.42,19.38,19.39,358200.0,15.9744,15.9827,15.9497,15.958,358200.0
2010-04-07 14:30:00,19.39,19.4,19.36,19.39,291800.0,15.958,15.9662,15.9333,15.958,291800.0
2010-04-07 14:40:00,19.39,19.46,19.35,19.4,487900.0,15.958,16.0156,15.9251,15.9662,487900.0
2010-04-07 14:50:00,19.39,19.39,19.35,19.38,313500.0,15.958,15.958,15.9251,15.9497,313500.0
2010-04-07 15:00:00,19.38,19.38,19.28,19.31,468600.0,15.9497,15.9497,15.8674,15.8921,468600.0
2010-04-07 15:10:00,19.3,19.35,19.27,19.33,697600.0,15.8839,15.9251,15.8592,15.9086,697600.0
2010-04-07 15:20:00,19.32,19.33,19.29,19.3,556500.0,15.9004,15.9086,15.8757,15.8839,556500.0
2010-04-07 15:30:00,19.3,19.32,19.26,19.3,783100.0,15.8839,15.9004,15.851,15.8839,783100.0
2010-04-07 15:40:00,19.3,19.3,19.26,19.27,348000.0,15.8839,15.8839,15.851,15.8592,348000.0
2010-04-07 15:50:00,19.28,19.3,19.27,19.28,1075500.0,15.8674,15.8839,15.8592,15.8674,1075500.0
2010-04-08 09:30:00,19.16,19.23,19.1,19.19,333400.0,15.7687,15.8263,15.7193,15.7934,333400.0
2010-04-08 09:40:00,19.18,19.29,19.15,19.27,257400.0,15.7851,15.8757,15.7605,15.8592,257400.0
2010-04-08 09:50:00,19.26,19.29,19.19,19.21,211600.0,15.851,15.8757,15.7934,15.8098,211600.0
2010-04-08 10:00:00,19.21,19.23,19.2,19.2,216500.0,15.8098,15.8263,15.8016,15.8016,216500.0
2010-04-08 10:10:00,19.2,19.25,19.18,19.22,366500.0,15.8016,15.8428,15.7851,15.8181,366500.0
2010-04-08 10:20:00,19.22,19.24,19.18,19.24,313400.0,15.8181,15.8345,15.7851,15.8345,313400.0
2010-04-08 10:30:00,19.23,19.25,19.21,19.21,233400.0,15.8263,15.8428,15.8098,15.8098,233400.0
2010-04-08 10:40:00,19.2,19.24,19.2,19.23,213300.0,15.8016,15.8345,15.8016,15.8263,213300.0
2010-04-08 10:50:00,19.24,19.24,19.21,19.22,147000.0,15.8345,15.8345,15.8098,15.8181,147000.0
2010-04-08 11:00:00,19.21,19.26,19.2,19.21,288600.0,15.8098,15.851,15.8016,15.8098,288600.0
2010-04-08 11:10:00,19.21,19.21,19.14,19.15,232900.0,15.8098,15.8098,15.7522,15.7605,232900.0
2010-04-08 11:20:00,19.15,19.19,19.15,19.18,205400.0,15.7605,15.7934,15.7605,15.7851,205400.0
2010-04-08 11:30:00,19.17,19.2,19.17,19.18,88500.0,15.7769,15.8016,15.7769,15.7851,88500.0
2010-04-08 11:40:00,19.18,19.2,19.18,19.2,120300.0,15.7851,15.8016,15.7851,15.8016,120300.0
2010-04-08 11:50:00,19.19,19.2,19.19,19.19,63600.0,15.7934,15.8016,15.7934,15.7934,63600.0
2010-04-08 12:00:00,19.19,19.2,19.17,19.17,146600.0,15.7934,15.8016,15.7769,15.7769,146600.0
2010-04-08 12:10:00,19.17,19.18,19.14,19.15,153400.0,15.7769,15.7851,15.7522,15.7605,153400.0
2010-04-08 12:20:00,19.15,19.19,19.14,19.15,335400.0,15.7605,15.7934,15.7522,15.7605,335400.0
2010-04-08 12:30:00,19.15,19.16,19.13,19.13,186600.0,15.7605,15.7687,15.744,15.744,186600.0
2010-04-08 12:40:00,19.13,19.14,19.12,19.13,198600.0,15.744,15.7522,15.7358,15.744,198600.0
2010-04-08 12:50:00,19.13,19.14,19.11,19.14,138900.0,15.744,15.7522,15.7275,15.7522,138900.0
2010-04-08 13:00:00,19.14,19.14,19.13,19.14,64000.0,15.7522,15.7522,15.744,15.7522,64000.0
2010-04-08 13:10:00,19.14,19.14,19.13,19.14,54000.0,15.7522,15.7522,15.744,15.7522,54000.0
2010-04-08 13:20:00,19.14,19.14,19.13,19.14,64500.0,15.7522,15.7522,15.744,15.7522,64500.0
2010-04-08 13:30:00,19.13,19.14,19.13,19.13,128500.0,15.744,15.7522,15.744,15.744,128500.0
2010-04-08 13:40:00,19.14,19.14,19.1,19.1,374500.0,15.7522,15.7522,15.7193,15.7193,374500.0
2010-04-08 13:50:00,19.11,19.12,19.09,19.09,255300.0,15.7275,15.7358,15.7111,15.7111,255300.0
2010-04-08 14:00:00,19.09,19.14,19.09,19.14,265500.0,15.7111,15.7522,15.7111,15.7522,265500.0
2010-04-08 14:10:00,19.13,19.19,19.13,19.14,758300.0,15.744,15.7934,15.744,15.7522,758300.0
2010-04-08 14:20:00,19.15,19.15,19.13,19.14,127000.0,15.7605,15.7605,15.744,15.7522,127000.0
2010-04-08 14:30:00,19.13,19.14,19.08,19.08,306000.0,15.744,15.7522,15.7028,15.7028,306000.0
2010-04-08 14:40:00,19.09,19.12,19.06,19.12,281500.0,15.7111,15.7358,15.6864,15.7358,281500.0
2010-04-08 14:50:00,19.12,19.12,19.09,19.09,160800.0,15.7358,15.7358,15.7111,15.7111,160800.0
2010-04-08 15:00:00,19.09,19.14,19.09,19.1,288700.0,15.7111,15.7522,15.7111,15.7193,288700.0
2010-04-08 15:10:00,19.1,19.11,19.07,19.07,138400.0,15.7193,15.7275,15.6946,15.6946,138400.0
2010-04-08 15:20:00,19.08,19.12,19.07,19.11,247900.0,15.7028,15.7358,15.6946,15.7275,247900.0
2010-04-08 15:30:00,19.11,19.13,19.1,19.1,221100.0,15.7275,15.744,15.7193,15.7193,221100.0
2010-04-08 15:40:00,19.1,19.13,19.1,19.12,307500.0,15.7193,15.744,15.7193,15.7358,307500.0
2010-04-08 15:50:00,19.12,19.13,19.09,19.11,582000.0,15.7358,15.744,15.7111,15.7275,582000.0
2010-04-09 09:30:00,19.13,19.17,19.08,19.12,185800.0,15.744,15.7769,15.7028,15.7358,185800.0
2010-04-09 09:40:00,19.12,19.16,19.1,19.11,246300.0,15.7358,15.7687,15.7193,15.7275,246300.0
2010-04-09 09:50:00,19.1,19.22,19.06,19.21,299100.0,15.7193,15.8181,15.6864,15.8098,299100.0
2010-04-09 10:00:00,19.22,19.28,19.22,19.27,226900.0,15.8181,15.8674,15.8181,15.8592,226900.0
2010-04-09 10:10:00,19.27,19.27,19.2,19.22,106400.0,15.8592,15.8592,15.8016,15.8181,106400.0
2010-04-09 10:20:00,19.21,19.23,19.17,19.17,145900.0,15.8098,15.8263,15.7769,15.7769,145900.0
2010-04-09 10:30:00,19.17,19.23,19.16,19.23,236500.0,15.7769,15.8263,15.7687,15.8263,236500.0
2010-04-09 10:40:00,19.23,19.25,19.2,19.23,221600.0,15.8263,15.8428,15.8016,15.8263,221600.0
2010-04-09 10:50:00,19.24,19.27,19.18,19.19,160500.0,15.8345,15.8592,15.7851,15.7934,160500.0
2010-04-09 11:00:00,19.19,19.22,19.16,19.18,171600.0,15.7934,15.8181,15.7687,15.7851,171600.0
2010-04-09 11:10:00,19.19,19.2,19.15,19.15,117100.0,15.7934,15.8016,15.7605,15.7605,117100.0
2010-04-09 11:20:00,19.15,19.19,19.15,19.18,206700.0,15.7605,15.7934,15.7605,15.7851,206700.0
2010-04-09 11:30:00,19.19,19.21,19.16,19.16,95400.0,15.7934,15.8098,15.7687,15.7687,95400.0
2010-04-09 11:40:00,19.16,19.17,19.13,19.14,94800.0,15.7687,15.7769,15.744,15.7522,94800.0
2010-04-09 11:50:00,19.13,19.17,19.12,19.13,119200.0,15.744,15.7769,15.7358,15.744,119200.0
2010-04-09 12:00:00,19.13,19.19,19.13,19.19,147500.0,15.744,15.7934,15.744,15.7934,147500.0
2010-04-09 12:10:00,19.18,19.21,19.18,19.2,156000.0,15.7851,15.8098,15.7851,15.8016,156000.0
2010-04-09 12:20:00,19.2,19.21,19.18,19.18,136700.0,15.8016,15.8098,15.7851,15.7851,136700.0
2010-04-09 12:30:00,19.19,19.19,19.15,19.15,66100.0,15.7934,15.7934,15.7605,15.7605,66100.0
2010-04-09 12:40:00,19.16,19.16,19.15,19.16,62700.0,15.7687,15.7687,15.7605,15.7687,62700.0
2010-04-09 12:50:00,19.16,19.21,19.15,19.18,192800.0,15.7687,15.8098,15.7605,15.7851,192800.0
2010-04-09 13:00:00,19.19,19.19,19.15,19.18,124600.0,15.7934,15.7934,15.7605,15.7851,124600.0
2010-04-09 13:10:00,19.17,19.21,19.16,19.2,117100.0,15.7769,15.8098,15.7687,15.8016,117100.0
2010-04-09 13:20:00,19.2,19.21,19.18,19.2,139800.0,15.8016,15.8098,15.7851,15.8016,139800.0
2010-04-09 13:30:00,19.2,19.22,19.2,19.21,89800.0,15.8016,15.8181,15.8016,15.8098,89800.0
2010-04-09 13:40:00,19.22,19.24,19.21,19.21,165300.0,15.8181,15.8345,15.8098,15.8098,165300.0
2010-04-09 13:50:00,19.21,19.22,19.19,19.21,133900.0,15.8098,15.8181,15.7934,15.8098,133900.0
2010-04-09 14:00:00,19.2,19.23,19.19,19.23,111400.0,15.8016,15.8263,15.7934,15.8263,111400.0
2010-04-09 14:10:00,19.23,19.24,19.22,19.24,56400.0,15.8263,15.8345,15.8181,15.8345,56400.0
2010-04-09 14:20:00,19.24,19.27,19.23,19.26,73600.0,15.8345,15.8592,15.8263,15.851,73600.0
2010-04-09 14:30:00,19.25,19.26,19.22,19.22,115900.0,15.8428,15.851,15.8181,15.8181,115900.0
2010-04-09 14:40:00,19.22,19.23,19.2,19.2,165800.0,15.8181,15.8263,15.8016,15.8016,165800.0
2010-04-09 14:50:00,19.2,19.21,19.18,19.2,147000.0,15.8016,15.8098,15.7851,15.8016,147000.0
2010-04-09 15:00:00,19.21,19.21,19.18,19.18,125900.0,15.8098,15.8098,15.7851,15.7851,125900.0
2010-04-09 15:10:00,19.18,19.2,19.16,19.16,279600.0,15.7851,15.8016,15.7687,15.7687,279600.0
2010-04-09 15:20:00,19.16,19.18,19.16,19.18,200800.0,15.7687,15.7851,15.7687,15.7851,200800.0
2010-04-09 15:30:00,19.18,19.2,19.17,19.2,238400.0,15.7851,15.8016,15.7769,15.8016,238400.0
2010-04-09 15:40:00,19.19,19.2,19.18,19.2,246100.0,15.7934,15.8016,15.7851,15.8016,246100.0
2010-04-09 15:50:00,19.19,19.24,19.19,19.24,375100.0,15.7934,15.8345,15.7934,15.8345,375100.0
2010-04-12 09:30:00,19.24,19.33,19.2,19.33,214000.0,15.8345,15.9086,15.8016,15.9086,214000.0
2010-04-12 09:40:00,19.33,19.43,19.32,19.43,359800.0,15.9086,15.9909,15.9004,15.9909,359800.0
2010-04-12 09:50:00,19.43,19.43,19.28,19.28,148000.0,15.9909,15.9909,15.8674,15.8674,148000.0
2010-04-12 10:00:00,19.28,19.37,19.26,19.33,162100.0,15.8674,15.9415,15.851,15.9086,162100.0
2010-04-12 10:10:00,19.34,19.41,19.33,19.4,297100.0,15.9168,15.9744,15.9086,15.9662,297100.0
2010-04-12 10:20:00,19.4,19.46,19.4,19.44,173500.0,15.9662,16.0156,15.9662,15.9991,173500.0
2010-04-12 10:30:00,19.44,19.44,19.4,19.4,105700.0,15.9991,15.9991,15.9662,15.9662,105700.0
2010-04-12 10:40:00,19.4,19.47,19.4,19.46,166500.0,15.9662,16.0238,15.9662,16.0156,166500.0
2010-04-12 10:50:00,19.45,19.47,19.45,19.47,61700.0,16.0074,16.0238,16.0074,16.0238,61700.0
2010-04-12 11:00:00,19.46,19.47,19.44,19.45,134200.0,16.0156,16.0238,15.9991,16.0074,134200.0
2010-04-12 11:10:00,19.45,19.46,19.45,19.45,80000.0,16.0074,16.0156,16.0074,16.0074,80000.0
2010-04-12 11:20:00,19.45,19.46,19.45,19.45,49700.0,16.0074,16.0156,16.0074,16.0074,49700.0
2010-04-12 11:30:00,19.45,19.49,19.43,19.47,234400.0,16.0074,16.0403,15.9909,16.0238,234400.0
2010-04-12 11:40:00,19.47,19.48,19.44,19.45,75000.0,16.0238,16.032,15.9991,16.0074,75000.0
2010-04-12 11:50:00,19.45,19.48,19.45,19.47,94600.0,16.0074,16.032,16.0074,16.0238,94600.0
2010-04-12 12:00:00,19.48,19.5,19.48,19.5,195600.0,16.032,16.0485,16.032,16.0485,195600.0
2010-04-12 12:10:00,19.49,19.5,19.48,19.49,88000.0,16.0403,16.0485,16.032,16.0403,88000.0
2010-04-12 12:20:00,19.5,19.5,19.46,19.46,96500.0,16.0485,16.0485,16.0156,16.0156,96500.0
2010-04-12 12:30:00,19.47,19.47,19.46,19.47,15100.0,16.0238,16.0238,16.0156,16.0238,15100.0
2010-04-12 12:40:00,19.46,19.47,19.45,19.46,131400.0,16.0156,16.0238,16.0074,16.0156,131400.0
2010-04-12 12:50:00,19.46,19.5,19.45,19.49,126000.0,16.0156,16.0485,16.0074,16.0403,126000.0
2010-04-12 13:00:00,19.49,19.52,19.48,19.51,335000.0,16.0403,16.065,16.032,16.0567,335000.0
2010-04-12 13:10:00,19.51,19.52,19.5,19.5,55100.0,16.0567,16.065,16.0485,16.0485,55100.0
2010-04-12 13:20:00,19.51,19.51,19.49,19.49,81300.0,16.0567,16.0567,16.0403,16.0403,81300.0
2010-04-12 13:30:00,19.48,19.51,19.48,19.51,115900.0,16.032,16.0567,16.032,16.0567,115900.0
2010-04-12 13:40:00,19.51,19.51,19.47,19.48,231100.0,16.0567,16.0567,16.0238,16.032,231100.0
2010-04-12 13:50:00,19.49,19.49,19.46,19.46,153100.0,16.0403,16.0403,16.0156,16.0156,153100.0
2010-04-12 14:00:00,19.46,19.52,19.46,19.5,240700.0,16.0156,16.065,16.0156,16.0485,240700.0
2010-04-12 14:10:00,19.5,19.52,19.49,19.51,102800.0,16.0485,16.065,16.0403,16.0567,102800.0
2010-04-12 14:20:00,19.51,19.59,19.51,19.58,389900.0,16.0567,16.1226,16.0567,16.1143,389900.0
2010-04-12 14:30:00,19.59,19.6,19.57,19.6,256200.0,16.1226,16.1308,16.1061,16.1308,256200.0
2010-04-12 14:40:00,19.6,19.6,19.57,19.59,140000.0,16.1308,16.1308,16.1061,16.1226,140000.0
2010-04-12 14:50:00,19.59,19.63,19.56,19.56,306800.0,16.1226,16.1555,16.0979,16.0979,306800.0
2010-04-12 15:00:00,19.57,19.57,19.54,19.55,165900.0,16.1061,16.1061,16.0814,16.0897,165900.0
2010-04-12 15:10:00,19.54,19.55,19.51,19.53,226200.0,16.0814,16.0897,16.0567,16.0732,226200.0
2010-04-12 15:20:00,19.54,19.54,19.5,19.52,305400.0,16.0814,16.0814,16.0485,16.065,305400.0
2010-04-12 15:30:00,19.53,19.54,19.51,19.52,252500.0,16.0732,16.0814,16.0567,16.065,252500.0
2010-04-12 15:40:00,19.53,19.53,19.48,19.51,382700.0,16.0732,16.0732,16.032,16.0567,382700.0
2010-04-12 15:50:00,19.51,19.57,19.51,19.55,676700.0,16.0567,16.1061,16.0567,16.0897,676700.0
2010-04-13 09:30:00,19.51,19.51,19.42,19.49,229800.0,16.0567,16.0567,15.9827,16.0403,229800.0
2010-04-13 09:40:00,19.49,19.53,19.47,19.52,196300.0,16.0403,16.0732,16.0238,16.065,196300.0
2010-04-13 09:50:00,19.52,19.57,19.44,19.45,249600.0,16.065,16.1061,15.9991,16.0074,249600.0
2010-04-13 10:00:00,19.44,19.45,19.39,19.39,291000.0,15.9991,16.0074,15.958,15.958,291000.0
2010-04-13 10:10:00,19.39,19.42,19.38,19.39,189100.0,15.958,15.9827,15.9497,15.958,189100.0
2010-04-13 10:20:00,19.39,19.4,19.34,19.35,142300.0,15.958,15.9662,15.9168,15.9251,142300.0
2010-04-13 10:30:00,19.35,19.39,19.34,19.39,190500.0,15.9251,15.958,15.9168,15.958,190500.0
2010-04-13 10:40:00,19.39,19.46,19.38,19.46,124000.0,15.958,16.0156,15.9497,16.0156,124000.0
2010-04-13 10:50:00,19.47,19.55,19.46,19.53,377700.0,16.0238,16.0897,16.0156,16.0732,377700.0
2010-04-13 11:00:00,19.53,19.55,19.5,19.52,204500.0,16.0732,16.0897,16.0485,16.065,204500.0
2010-04-13 11:10:00,19.52,19.52,19.49,19.52,57300.0,16.065,16.065,16.0403,16.065,57300.0
2010-04-13 11:20:00,19.52,19.52,19.49,19.51,95800.0,16.065,16.065,16.0403,16.0567,95800.0
2010-04-13 11:30:00,19.5,19.52,19.48,19.5,147200.0,16.0485,16.065,16.032,16.0485,147200.0
2010-04-13 11:40:00,19.49,19.5,19.49,19.5,83500.0,16.0403,16.0485,16.0403,16.0485,83500.0
2010-04-13 11:50:00,19.51,19.52,19.49,19.51,105200.0,16.0567,16.065,16.0403,16.0567,105200.0
2010-04-13 12:00:00,19.52,19.52,19.5,19.5,20400.0,16.065,16.065,16.0485,16.0485,20400.0
2010-04-13 12:10:00,19.5,19.62,19.5,19.61,206100.0,16.0485,16.1473,16.0485,16.139,206100.0
2010-04-13 12:20:00,19.62,19.64,19.61,19.61,203700.0,16.1473,16.1637,16.139,16.139,203700.0
2010-04-13 12:30:00,19.62,19.62,19.56,19.57,55500.0,16.1473,16.1473,16.0979,16.1061,55500.0
2010-04-13 12:40:00,19.56,19.57,19.54,19.54,28200.0,16.0979,16.1061,16.0814,16.0814,28200.0
2010-04-13 12:50:00,19.55,19.55,19.53,19.54,63500.0,16.0897,16.0897,16.0732,16.0814,63500.0
2010-04-13 13:00:00,19.53,19.55,19.53,19.54,86900.0,16.0732,16.0897,16.0732,16.0814,86900.0
2010-04-13 13:10:00,19.54,19.58,19.54,19.56,142800.0,16.0814,16.1143,16.0814,16.0979,142800.0
2010-04-13 13:20:00,19.56,19.57,19.55,19.56,143200.0,16.0979,16.1061,16.0897,16.0979,143200.0
2010-04-13 13:30:00,19.56,19.61,19.56,19.61,78100.0,16.0979,16.139,16.0979,16.139,78100.0
2010-04-13 13:40:00,19.61,19.62,19.59,19.6,122800.0,16.139,16.1473,16.1226,16.1308,122800.0
2010-04-13 13:50:00,19.6,19.61,19.59,19.61,161100.0,16.1308,16.139,16.1226,16.139,161100.0
2010-04-13 14:00:00,19.61,19.64,19.61,19.62,167500.0,16.139,16.1637,16.139,16.1473,167500.0
2010-04-13 14:10:00,19.62,19.66,19.61,19.63,241400.0,16.1473,16.1802,16.139,16.1555,241400.0
2010-04-13 14:20:00,19.64,19.64,19.58,19.58,126800.0,16.1637,16.1637,16.1143,16.1143,126800.0
2010-04-13 14:30:00,19.58,19.59,19.56,19.56,48800.0,16.1143,16.1226,16.0979,16.0979,48800.0
2010-04-13 14:40:00,19.56,19.58,19.53,19.54,120400.0,16.0979,16.1143,16.0732,16.0814,120400.0
2010-04-13 14:50:00,19.54,19.55,19.53,19.54,103000.0,16.0814,16.0897,16.0732,16.0814,103000.0
2010-04-13 15:00:00,19.54,19.57,19.54,19.56,33400.0,16.0814,16.1061,16.0814,16.0979,33400.0
2010-04-13 15:10:00,19.56,19.62,19.56,19.62,258300.0,16.0979,16.1473,16.0979,16.1473,258300.0
2010-04-13 15:20:00,19.63,19.67,19.61,19.67,323800.0,16.1555,16.1884,16.139,16.1884,323800.0
2010-04-13 15:30:00,19.67,19.68,19.61,19.61,220500.0,16.1884,16.1966,16.139,16.139,220500.0
2010-04-13 15:40:00,19.61,19.63,19.6,19.63,279500.0,16.139,16.1555,16.1308,16.1555,279500.0
2010-04-13 15:50:00,19.62,19.63,19.6,19.6,811800.0,16.1473,16.1555,16.1308,16.1308,811800.0
2010-04-14 09:30:00,19.7,19.74,19.49,19.5,536100.0,16.2131,16.246,16.0403,16.0485,536100.0
2010-04-14 09:40:00,19.5,19.51,19.36,19.41,535600.0,16.0485,16.0567,15.9333,15.9744,535600.0
2010-04-14 09:50:00,19.41,19.52,19.4,19.52,531900.0,15.9744,16.065,15.9662,16.065,531900.0
2010-04-14 10:00:00,19.51,19.52,19.48,19.51,769600.0,16.0567,16.065,16.032,16.0567,769600.0
2010-04-14 10:10:00,19.51,19.51,19.39,19.42,493200.0,16.0567,16.0567,15.958,15.9827,493200.0
2010-04-14 10:20:00,19.41,19.42,19.32,19.34,675700.0,15.9744,15.9827,15.9004,15.9168,675700.0
2010-04-14 10:30:00,19.34,19.37,19.26,19.31,805800.0,15.9168,15.9415,15.851,15.8921,805800.0
2010-04-14 10:40:00,19.3,19.42,19.24,19.41,1122600.0,15.8839,15.9827,15.8345,15.9744,1122600.0
2010-04-14 10:50:00,19.41,19.42,19.34,19.38,357100.0,15.9744,15.9827,15.9168,15.9497,357100.0
2010-04-14 11:00:00,19.37,19.39,19.37,19.38,232400.0,15.9415,15.958,15.9415,15.9497,232400.0
2010-04-14 11:10:00,19.37,19.38,19.34,19.35,446900.0,15.9415,15.9497,15.9168,15.9251,446900.0
2010-04-14 11:20:00,19.34,19.37,19.34,19.37,219700.0,15.9168,15.9415,15.9168,15.9415,219700.0
2010-04-14 11:30:00,19.36,19.38,19.36,19.37,146200.0,15.9333,15.9497,15.9333,15.9415,146200.0
2010-04-14 11:40:00,19.38,19.39,19.36,19.37,113200.0,15.9497,15.958,15.9333,15.9415,113200.0
2010-04-14 11:50:00,19.36,19.37,19.34,19.34,242600.0,15.9333,15.9415,15.9168,15.9168,242600.0
2010-04-14 12:00:00,19.35,19.35,19.3,19.32,242800.0,15.9251,15.9251,15.8839,15.9004,242800.0
2010-04-14 12:10:00,19.32,19.32,19.3,19.31,232000.0,15.9004,15.9004,15.8839,15.8921,232000.0
2010-04-14 12:20:00,19.3,19.35,19.3,19.33,322500.0,15.8839,15.9251,15.8839,15.9086,322500.0
2010-04-14 12:30:00,19.33,19.34,19.33,19.33,159400.0,15.9086,15.9168,15.9086,15.9086,159400.0
2010-04-14 12:40:00,19.34,19.34,19.32,19.33,89100.0,15.9168,15.9168,15.9004,15.9086,89100.0
2010-04-14 12:50:00,19.32,19.33,19.32,19.33,107500.0,15.9004,15.9086,15.9004,15.9086,107500.0
2010-04-14 13:00:00,19.32,19.34,19.32,19.32,385800.0,15.9004,15.9168,15.9004,15.9004,385800.0
2010-04-14 13:10:00,19.32,19.35,19.32,19.32,347200.0,15.9004,15.9251,15.9004,15.9004,347200.0
2010-04-14 13:20:00,19.33,19.33,19.3,19.3,115100.0,15.9086,15.9086,15.8839,15.8839,115100.0
2010-04-14 13:30:00,19.3,19.31,19.29,19.3,168800.0,15.8839,15.8921,15.8757,15.8839,168800.0
2010-04-14 13:40:00,19.3,19.3,19.26,19.26,152400.0,15.8839,15.8839,15.851,15.851,152400.0
2010-04-14 13:50:00,19.26,19.3,19.26,19.3,395900.0,15.851,15.8839,15.851,15.8839,395900.0
2010-04-14 14:00:00,19.3,19.3,19.25,19.25,386600.0,15.8839,15.8839,15.8428,15.8428,386600.0
2010-04-14 14:10:00,19.24,19.25,19.23,19.24,178900.0,15.8345,15.8428,15.8263,15.8345,178900.0
2010-04-14 14:20:00,19.24,19.24,19.23,19.24,154700.0,15.8345,15.8345,15.8263,15.8345,154700.0
2010-04-14 14:30:00,19.23,19.24,19.17,19.2,637100.0,15.8263,15.8345,15.7769,15.8016,637100.0
2010-04-14 14:40:00,19.2,19.25,19.18,19.25,696500.0,15.8016,15.8428,15.7851,15.8428,696500.0
2010-04-14 14:50:00,19.25,19.25,19.22,19.24,288800.0,15.8428,15.8428,15.8181,15.8345,288800.0
2010-04-14 15:00:00,19.24,19.27,19.23,19.26,174200.0,15.8345,15.8592,15.8263,15.851,174200.0
2010-04-14 15:10:00,19.26,19.27,19.18,19.19,407800.0,15.851,15.8592,15.7851,15.7934,407800.0
2010-04-14 15:20:00,19.18,19.27,19.18,19.27,460100.0,15.7851,15.8592,15.7851,15.8592,460100.0
2010-04-14 15:30:00,19.27,19.29,19.25,19.26,597800.0,15.8592,15.8757,15.8428,15.851,597800.0
2010-04-14 15:40:00,19.26,19.26,19.22,19.25,721800.0,15.851,15.851,15.8181,15.8428,721800.0
2010-04-14 15:50:00,19.25,19.35,19.24,19.34,1247100.0,15.8428,15.9251,15.8345,15.9168,1247100.0
2010-04-15 09:30:00,19.0,19.39,18.99,19.31,1128100.0,15.637,15.958,15.6288,15.8921,1128100.0
2010-04-15 09:40:00,19.32,19.36,19.25,19.33,817700.0,15.9004,15.9333,15.8428,15.9086,817700.0
2010-04-15 09:50:00,19.32,19.34,19.24,19.28,572800.0,15.9004,15.9168,15.8345,15.8674,572800.0
2010-04-15 10:00:00,19.28,19.31,19.17,19.27,659700.0,15.8674,15.8921,15.7769,15.8592,659700.0
2010-04-15 10:10:00,19.27,19.31,19.19,19.19,335500.0,15.8592,15.8921,15.7934,15.7934,335500.0
2010-04-15 10:20:00,19.19,19.2,19.14,19.18,622400.0,15.7934,15.8016,15.7522,15.7851,622400.0
2010-04-15 10:30:00,19.19,19.31,19.17,19.29,844600.0,15.7934,15.8921,15.7769,15.8757,844600.0
2010-04-15 10:40:00,19.3,19.32,19.27,19.27,454600.0,15.8839,15.9004,15.8592,15.8592,454600.0
2010-04-15 10:50:00,19.27,19.3,19.26,19.3,288600.0,15.8592,15.8839,15.851,15.8839,288600.0
2010-04-15 11:00:00,19.3,19.3,19.23,19.25,510100.0,15.8839,15.8839,15.8263,15.8428,510100.0
2010-04-15 11:10:00,19.25,19.27,19.24,19.25,277700.0,15.8428,15.8592,15.8345,15.8428,277700.0
2010-04-15 11:20:00,19.25,19.25,19.21,19.23,362900.0,15.8428,15.8428,15.8098,15.8263,362900.0
2010-04-15 11:30:00,19.24,19.25,19.22,19.23,249500.0,15.8345,15.8428,15.8181,15.8263,249500.0
2010-04-15 11:40:00,19.23,19.23,19.2,19.21,182000.0,15.8263,15.8263,15.8016,15.8098,182000.0
2010-04-15 11:50:00,19.22,19.24,19.2,19.21,183600.0,15.8181,15.8345,15.8016,15.8098,183600.0
2010-04-15 12:00:00,19.22,19.23,19.19,19.19,226300.0,15.8181,15.8263,15.7934,15.7934,226300.0
2010-04-15 12:10:00,19.19,19.23,19.18,19.2,227500.0,15.7934,15.8263,15.7851,15.8016,227500.0
2010-04-15 12:20:00,19.21,19.23,19.19,19.23,146200.0,15.8098,15.8263,15.7934,15.8263,146200.0
2010-04-15 12:30:00,19.23,19.24,19.18,19.19,160000.0,15.8263,15.8345,15.7851,15.7934,160000.0
2010-04-15 12:40:00,19.19,19.2,19.16,19.16,160000.0,15.7934,15.8016,15.7687,15.7687,160000.0
2010-04-15 12:50:00,19.16,19.17,19.15,19.15,177400.0,15.7687,15.7769,15.7605,15.7605,177400.0
2010-04-15 13:00:00,19.16,19.16,19.14,19.15,166200.0,15.7687,15.7687,15.7522,15.7605,166200.0
2010-04-15 13:10:00,19.15,19.19,19.14,19.19,190100.0,15.7605,15.7934,15.7522,15.7934,190100.0
2010-04-15 13:20:00,19.19,19.25,19.19,19.23,128800.0,15.7934,15.8428,15.7934,15.8263,128800.0
2010-04-15 13:30:00,19.24,19.24,19.22,19.23,125400.0,15.8345,15.8345,15.8181,15.8263,125400.0
2010-04-15 13:40:00,19.23,19.23,19.21,19.22,117500.0,15.8263,15.8263,15.8098,15.8181,117500.0
2010-04-15 13:50:00,19.22,19.24,19.21,19.21,151100.0,15.8181,15.8345,15.8098,15.8098,151100.0
2010-04-15 14:00:00,19.22,19.23,19.2,19.2,264400.0,15.8181,15.8263,15.8016,15.8016,264400.0
2010-04-15 14:10:00,19.2,19.22,19.19,19.19,186200.0,15.8016,15.8181,15.7934,15.7934,186200.0
2010-04-15 14:20:00,19.19,19.21,19.19,19.2,271900.0,15.7934,15.8098,15.7934,15.8016,271900.0
2010-04-15 14:30:00,19.2,19.23,19.2,19.2,159500.0,15.8016,15.8263,15.8016,15.8016,159500.0
2010-04-15 14:40:00,19.2,19.22,19.2,19.21,198700.0,15.8016,15.8181,15.8016,15.8098,198700.0
2010-04-15 14:50:00,19.22,19.25,19.21,19.24,262300.0,15.8181,15.8428,15.8098,15.8345,262300.0
2010-04-15 15:00:00,19.24,19.26,19.24,19.25,241000.0,15.8345,15.851,15.8345,15.8428,241000.0
2010-04-15 15:10:00,19.25,19.26,19.24,19.25,392500.0,15.8428,15.851,15.8345,15.8428,392500.0
2010-04-15 15:20:00,19.24,19.25,19.24,19.25,160900.0,15.8345,15.8428,15.8345,15.8428,160900.0
2010-04-15 15:30:00,19.25,19.25,19.23,19.24,175400.0,15.8428,15.8428,15.8263,15.8345,175400.0
2010-04-15 15:40:00,19.23,19.26,19.23,19.26,371600.0,15.8263,15.851,15.8263,15.851,371600.0
2010-04-15 15:50:00,19.26,19.3,19.25,19.3,973200.0,15.851,15.8839,15.8428,15.8839,973200.0
2010-04-16 09:30:00,19.21,19.27,19.08,19.11,1106700.0,15.8098,15.8592,15.7028,15.7275,1106700.0
2010-04-16 09:40:00,19.11,19.12,19.08,19.1,586400.0,15.7275,15.7358,15.7028,15.7193,586400.0
2010-04-16 09:50:00,19.1,19.12,19.05,19.09,274800.0,15.7193,15.7358,15.6782,15.7111,274800.0
2010-04-16 10:00:00,19.08,19.16,19.08,19.16,542500.0,15.7028,15.7687,15.7028,15.7687,542500.0
2010-04-16 10:10:00,19.16,19.22,19.14,19.2,275800.0,15.7687,15.8181,15.7522,15.8016,275800.0
2010-04-16 10:20:00,19.19,19.22,19.17,19.2,252400.0,15.7934,15.8181,15.7769,15.8016,252400.0
2010-04-16 10:30:00,19.21,19.27,19.02,19.02,627000.0,15.8098,15.8592,15.6535,15.6535,627000.0
2010-04-16 10:40:00,19.03,19.25,19.0,19.1,729300.0,15.6617,15.8428,15.637,15.7193,729300.0
2010-04-16 10:50:00,19.1,19.12,18.94,19.01,637300.0,15.7193,15.7358,15.5876,15.6452,637300.0
2010-04-16 11:00:00,19.01,19.05,18.95,18.98,374900.0,15.6452,15.6782,15.5959,15.6205,374900.0
2010-04-16 11:10:00,18.98,19.01,18.67,18.68,650800.0,15.6205,15.6452,15.3654,15.3736,650800.0
2010-04-16 11:20:00,18.68,18.97,18.68,18.95,696600.0,15.3736,15.6123,15.3736,15.5959,696600.0
2010-04-16 11:30:00,18.95,19.02,18.84,18.95,324700.0,15.5959,15.6535,15.5053,15.5959,324700.0
2010-04-16 11:40:00,18.94,19.02,18.83,18.85,253800.0,15.5876,15.6535,15.4971,15.5136,253800.0
2010-04-16 11:50:00,18.85,18.93,18.79,18.93,683900.0,15.5136,15.5794,15.4642,15.5794,683900.0
2010-04-16 12:00:00,18.92,19.0,18.85,19.0,682500.0,15.5712,15.637,15.5136,15.637,682500.0
2010-04-16 12:10:00,19.0,19.04,18.96,18.99,292000.0,15.637,15.6699,15.6041,15.6288,292000.0
2010-04-16 12:20:00,18.99,19.05,18.97,19.0,376000.0,15.6288,15.6782,15.6123,15.637,376000.0
2010-04-16 12:30:00,19.0,19.02,18.96,19.01,331300.0,15.637,15.6535,15.6041,15.6452,331300.0
2010-04-16 12:40:00,19.01,19.06,19.0,19.02,388300.0,15.6452,15.6864,15.637,15.6535,388300.0
2010-04-16 12:50:00,19.03,19.08,19.0,19.04,330500.0,15.6617,15.7028,15.637,15.6699,330500.0
2010-04-16 13:00:00,19.05,19.12,19.03,19.1,576400.0,15.6782,15.7358,15.6617,15.7193,576400.0
2010-04-16 13:10:00,19.1,19.11,19.07,19.08,380300.0,15.7193,15.7275,15.6946,15.7028,380300.0
2010-04-16 13:20:00,19.08,19.13,19.08,19.09,212300.0,15.7028,15.744,15.7028,15.7111,212300.0
2010-04-16 13:30:00,19.09,19.12,19.09,19.11,330500.0,15.7111,15.7358,15.7111,15.7275,330500.0
2010-04-16 13:40:00,19.11,19.12,19.03,19.04,472900.0,15.7275,15.7358,15.6617,15.6699,472900.0
2010-04-16 13:50:00,19.03,19.08,19.03,19.04,376700.0,15.6617,15.7028,15.6617,15.6699,376700.0
2010-04-16 14:00:00,19.04,19.07,19.02,19.05,455100.0,15.6699,15.6946,15.6535,15.6782,455100.0
2010-04-16 14:10:00,19.04,19.06,19.01,19.02,345900.0,15.6699,15.6864,15.6452,15.6535,345900.0
2010-04-16 14:20:00,19.02,19.08,19.02,19.07,277700.0,15.6535,15.7028,15.6535,15.6946,277700.0
2010-04-16 14:30:00,19.07,19.09,19.03,19.04,178700.0,15.6946,15.7111,15.6617,15.6699,178700.0
2010-04-16 14:40:00,19.04,19.05,18.99,19.0,402200.0,15.6699,15.6782,15.6288,15.637,402200.0
2010-04-16 14:50:00,19.0,19.02,18.96,18.97,218400.0,15.637,15.6535,15.6041,15.6123,218400.0
2010-04-16 15:00:00,18.96,19.0,18.94,18.97,687100.0,15.6041,15.637,15.5876,15.6123,687100.0
2010-04-16 15:10:00,18.97,18.98,18.89,18.9,548800.0,15.6123,15.6205,15.5465,15.5547,548800.0
2010-04-16 15:20:00,18.89,19.02,18.88,19.01,910200.0,15.5465,15.6535,15.5382,15.6452,910200.0
2010-04-16 15:30:00,19.01,19.03,18.97,19.03,507200.0,15.6452,15.6617,15.6123,15.6617,507200.0
2010-04-16 15:40:00,19.03,19.07,18.99,19.05,732900.0,15.6617,15.6946,15.6288,15.6782,732900.0
2010-04-16 15:50:00,19.06,19.06,18.96,18.97,1148300.0,15.6864,15.6864,15.6041,15.6123,1148300.0
2010-04-19 09:30:00,18.77,18.96,18.71,18.95,557200.0,15.4477,15.6041,15.3983,15.5959,557200.0
2010-04-19 09:40:00,18.95,19.0,18.91,18.99,287200.0,15.5959,15.637,15.5629,15.6288,287200.0
2010-04-19 09:50:00,18.99,19.07,18.99,19.02,321100.0,15.6288,15.6946,15.6288,15.6535,321100.0
2010-04-19 10:00:00,19.02,19.12,19.01,19.06,502400.0,15.6535,15.7358,15.6452,15.6864,502400.0
2010-04-19 10:10:00,19.06,19.07,18.98,19.0,296400.0,15.6864,15.6946,15.6205,15.637,296400.0
2010-04-19 10:20:00,19.0,19.08,18.98,19.07,281900.0,15.637,15.7028,15.6205,15.6946,281900.0
2010-04-19 10:30:00,19.07,19.1,19.0,19.03,331300.0,15.6946,15.7193,15.637,15.6617,331300.0
2010-04-19 10:40:00,19.03,19.08,19.03,19.04,191300.0,15.6617,15.7028,15.6617,15.6699,191300.0
2010-04-19 10:50:00,19.05,19.06,18.97,19.02,154400.0,15.6782,15.6864,15.6123,15.6535,154400.0
2010-04-19 11:00:00,19.01,19.04,18.95,18.95,433400.0,15.6452,15.6699,15.5959,15.5959,433400.0
2010-04-19 11:10:00,18.95,18.99,18.92,18.97,278700.0,15.5959,15.6288,15.5712,15.6123,278700.0
2010-04-19 11:20:00,18.97,18.99,18.92,18.93,241400.0,15.6123,15.6288,15.5712,15.5794,241400.0
2010-04-19 11:30:00,18.94,18.95,18.85,18.85,219100.0,15.5876,15.5959,15.5136,15.5136,219100.0
2010-04-19 11:40:00,18.85,18.88,18.82,18.85,219600.0,15.5136,15.5382,15.4889,15.5136,219600.0
2010-04-19 11:50:00,18.84,18.86,18.79,18.85,221100.0,15.5053,15.5218,15.4642,15.5136,221100.0
2010-04-19 12:00:00,18.85,18.93,18.85,18.85,184500.0,15.5136,15.5794,15.5136,15.5136,184500.0
2010-04-19 12:10:00,18.86,18.88,18.8,18.88,219000.0,15.5218,15.5382,15.4724,15.5382,219000.0
2010-04-19 12:20:00,18.88,18.92,18.88,18.91,133900.0,15.5382,15.5712,15.5382,15.5629,133900.0
2010-04-19 12:30:00,18.91,18.95,18.9,18.94,168500.0,15.5629,15.5959,15.5547,15.5876,168500.0
2010-04-19 12:40:00,18.94,19.01,18.93,18.98,166600.0,15.5876,15.6452,15.5794,15.6205,166600.0
2010-04-19 12:50:00,18.99,19.0,18.96,18.97,392900.0,15.6288,15.637,15.6041,15.6123,392900.0
2010-04-19 13:00:00,18.98,18.99,18.91,18.93,182100.0,15.6205,15.6288,15.5629,15.5794,182100.0
2010-04-19 13:10:00,18.94,18.96,18.91,18.91,77500.0,15.5876,15.6041,15.5629,15.5629,77500.0
2010-04-19 13:20:00,18.91,18.97,18.91,18.96,131800.0,15.5629,15.6123,15.5629,15.6041,131800.0
2010-04-19 13:30:00,18.96,18.96,18.92,18.92,103200.0,15.6041,15.6041,15.5712,15.5712,103200.0
2010-04-19 13:40:00,18.93,18.96,18.9,18.9,158400.0,15.5794,15.6041,15.5547,15.5547,158400.0
2010-04-19 13:50:00,18.91,18.91,18.85,18.85,169200.0,15.5629,15.5629,15.5136,15.5136,169200.0
2010-04-19 14:00:00,18.85,18.93,18.84,18.9,164700.0,15.5136,15.5794,15.5053,15.5547,164700.0
2010-04-19 14:10:00,18.9,18.95,18.88,18.91,180500.0,15.5547,15.5959,15.5382,15.5629,180500.0
2010-04-19 14:20:00,18.91,18.97,18.9,18.95,142200.0,15.5629,15.6123,15.5547,15.5959,142200.0
2010-04-19 14:30:00,18.95,19.03,18.94,19.0,264600.0,15.5959,15.6617,15.5876,15.637,264600.0
2010-04-19 14:40:00,19.0,19.06,18.98,19.01,357300.0,15.637,15.6864,15.6205,15.6452,357300.0
2010-04-19 14:50:00,19.0,19.08,19.0,19.05,275800.0,15.637,15.7028,15.637,15.6782,275800.0
2010-04-19 15:00:00,19.05,19.09,19.03,19.06,433100.0,15.6782,15.7111,15.6617,15.6864,433100.0
2010-04-19 15:10:00,19.06,19.07,19.03,19.04,256900.0,15.6864,15.6946,15.6617,15.6699,256900.0
2010-04-19 15:20:00,19.04,19.08,19.02,19.07,278000.0,15.6699,15.7028,15.6535,15.6946,278000.0
2010-04-19 15:30:00,19.07,19.09,19.01,19.02,256000.0,15.6946,15.7111,15.6452,15.6535,256000.0
2010-04-19 15:40:00,19.02,19.05,18.98,19.05,482700.0,15.6535,15.6782,15.6205,15.6782,482700.0
2010-04-19 15:50:00,19.04,19.08,19.04,19.08,457600.0,15.6699,15.7028,15.6699,15.7028,457600.0
2010-04-20 09:30:00,19.28,19.38,19.17,19.22,713500.0,15.8674,15.9497,15.7769,15.8181,713500.0
2010-04-20 09:40:00,19.22,19.25,19.18,19.23,596600.0,15.8181,15.8428,15.7851,15.8263,596600.0
2010-04-20 09:50:00,19.22,19.37,19.21,19.35,908100.0,15.8181,15.9415,15.8098,15.9251,908100.0
2010-04-20 10:00:00,19.35,19.43,19.34,19.38,1048900.0,15.9251,15.9909,15.9168,15.9497,1048900.0
2010-04-20 10:10:00,19.37,19.4,19.28,19.28,558800.0,15.9415,15.9662,15.8674,15.8674,558800.0
2010-04-20 10:20:00,19.28,19.3,19.21,19.25,630800.0,15.8674,15.8839,15.8098,15.8428,630800.0
2010-04-20 10:30:00,19.25,19.3,19.22,19.27,462600.0,15.8428,15.8839,15.8181,15.8592,462600.0
2010-04-20 10:40:00,19.27,19.29,19.24,19.26,474800.0,15.8592,15.8757,15.8345,15.851,474800.0
2010-04-20 10:50:00,19.26,19.26,19.19,19.22,420000.0,15.851,15.851,15.7934,15.8181,420000.0
2010-04-20 11:00:00,19.21,19.25,19.2,19.24,365700.0,15.8098,15.8428,15.8016,15.8345,365700.0
2010-04-20 11:10:00,19.25,19.3,19.22,19.27,279400.0,15.8428,15.8839,15.8181,15.8592,279400.0
2010-04-20 11:20:00,19.28,19.3,19.24,19.24,171600.0,15.8674,15.8839,15.8345,15.8345,171600.0
2010-04-20 11:30:00,19.25,19.26,19.22,19.23,251500.0,15.8428,15.851,15.8181,15.8263,251500.0
2010-04-20 11:40:00,19.24,19.25,19.22,19.24,70200.0,15.8345,15.8428,15.8181,15.8345,70200.0
2010-04-20 11:50:00,19.24,19.29,19.23,19.28,364700.0,15.8345,15.8757,15.8263,15.8674,364700.0
2010-04-20 12:00:00,19.29,19.3,19.26,19.28,303800.0,15.8757,15.8839,15.851,15.8674,303800.0
2010-04-20 12:10:00,19.27,19.33,19.27,19.32,366700.0,15.8592,15.9086,15.8592,15.9004,366700.0
2010-04-20 12:20:00,19.32,19.33,19.29,19.3,315500.0,15.9004,15.9086,15.8757,15.8839,315500.0
2010-04-20 12:30:00,19.3,19.31,19.29,19.31,200700.0,15.8839,15.8921,15.8757,15.8921,200700.0
2010-04-20 12:40:00,19.3,19.31,19.26,19.27,100300.0,15.8839,15.8921,15.851,15.8592,100300.0
2010-04-20 12:50:00,19.27,19.32,19.27,19.32,133300.0,15.8592,15.9004,15.8592,15.9004,133300.0
2010-04-20 13:00:00,19.32,19.33,19.3,19.31,143900.0,15.9004,15.9086,15.8839,15.8921,143900.0
2010-04-20 13:10:00,19.31,19.31,19.23,19.25,288800.0,15.8921,15.8921,15.8263,15.8428,288800.0
2010-04-20 13:20:00,19.25,19.26,19.24,19.26,152800.0,15.8428,15.851,15.8345,15.851,152800.0
2010-04-20 13:30:00,19.26,19.28,19.25,19.27,128900.0,15.851,15.8674,15.8428,15.8592,128900.0
2010-04-20 13:40:00,19.27,19.27,19.25,19.25,71000.0,15.8592,15.8592,15.8428,15.8428,71000.0
2010-04-20 13:50:00,19.26,19.26,19.22,19.22,95600.0,15.851,15.851,15.8181,15.8181,95600.0
2010-04-20 14:00:00,19.22,19.24,19.18,19.19,209000.0,15.8181,15.8345,15.7851,15.7934,209000.0
2010-04-20 14:10:00,19.19,19.22,19.17,19.2,154000.0,15.7934,15.8181,15.7769,15.8016,154000.0
2010-04-20 14:20:00,19.21,19.23,19.2,19.2,147700.0,15.8098,15.8263,15.8016,15.8016,147700.0
2010-04-20 14:30:00,19.2,19.22,19.2,19.22,110300.0,15.8016,15.8181,15.8016,15.8181,110300.0
2010-04-20 14:40:00,19.21,19.25,19.21,19.25,105600.0,15.8098,15.8428,15.8098,15.8428,105600.0
2010-04-20 14:50:00,19.25,19.29,19.24,19.29,55500.0,15.8428,15.8757,15.8345,15.8757,55500.0
2010-04-20 15:00:00,19.29,19.3,19.26,19.29,205700.0,15.8757,15.8839,15.851,15.8757,205700.0
2010-04-20 15:10:00,19.28,19.29,19.23,19.23,363500.0,15.8674,15.8757,15.8263,15.8263,363500.0
2010-04-20 15:20:00,19.24,19.26,19.21,19.23,303100.0,15.8345,15.851,15.8098,15.8263,303100.0
2010-04-20 15:30:00,19.24,19.24,19.21,19.24,241900.0,15.8345,15.8345,15.8098,15.8345,241900.0
2010-04-20 15:40:00,19.24,19.25,19.21,19.22,432400.0,15.8345,15.8428,15.8098,15.8181,432400.0
2010-04-20 15:50:00,19.23,19.29,19.22,19.28,506000.0,15.8263,15.8757,15.8181,15.8674,506000.0
2010-04-21 09:30:00,19.33,19.48,19.33,19.43,617400.0,15.9086,16.032,15.9086,15.9909,617400.0
2010-04-21 09:40:00,19.43,19.43,19.36,19.4,499300.0,15.9909,15.9909,15.9333,15.9662,499300.0
2010-04-21 09:50:00,19.4,19.43,19.4,19.41,198400.0,15.9662,15.9909,15.9662,15.9744,198400.0
2010-04-21 10:00:00,19.41,19.42,19.4,19.41,296700.0,15.9744,15.9827,15.9662,15.9744,296700.0
2010-04-21 10:10:00,19.41,19.43,19.38,19.39,486700.0,15.9744,15.9909,15.9497,15.958,486700.0
2010-04-21 10:20:00,19.39,19.41,19.35,19.38,304500.0,15.958,15.9744,15.9251,15.9497,304500.0
2010-04-21 10:30:00,19.37,19.44,19.36,19.42,362300.0,15.9415,15.9991,15.9333,15.9827,362300.0
2010-04-21 10:40:00,19.43,19.46,19.4,19.4,228800.0,15.9909,16.0156,15.9662,15.9662,228800.0
2010-04-21 10:50:00,19.4,19.43,19.38,19.39,159200.0,15.9662,15.9909,15.9497,15.958,159200.0
2010-04-21 11:00:00,19.39,19.42,19.37,19.37,274800.0,15.958,15.9827,15.9415,15.9415,274800.0
2010-04-21 11:10:00,19.38,19.41,19.35,19.39,326600.0,15.9497,15.9744,15.9251,15.958,326600.0
2010-04-21 11:20:00,19.4,19.42,19.35,19.36,125600.0,15.9662,15.9827,15.9251,15.9333,125600.0
2010-04-21 11:30:00,19.36,19.38,19.3,19.33,171200.0,15.9333,15.9497,15.8839,15.9086,171200.0
2010-04-21 11:40:00,19.33,19.39,19.32,19.39,117500.0,15.9086,15.958,15.9004,15.958,117500.0
2010-04-21 11:50:00,19.38,19.43,19.38,19.43,140800.0,15.9497,15.9909,15.9497,15.9909,140800.0
2010-04-21 12:00:00,19.42,19.44,19.41,19.42,198200.0,15.9827,15.9991,15.9744,15.9827,198200.0
2010-04-21 12:10:00,19.42,19.43,19.4,19.41,170100.0,15.9827,15.9909,15.9662,15.9744,170100.0
2010-04-21 12:20:00,19.41,19.42,19.4,19.41,72800.0,15.9744,15.9827,15.9662,15.9744,72800.0
2010-04-21 12:30:00,19.42,19.44,19.4,19.42,119100.0,15.9827,15.9991,15.9662,15.9827,119100.0
2010-04-21 12:40:00,19.43,19.44,19.42,19.43,152400.0,15.9909,15.9991,15.9827,15.9909,152400.0
2010-04-21 12:50:00,19.43,19.46,19.42,19.43,218400.0,15.9909,16.0156,15.9827,15.9909,218400.0
2010-04-21 13:00:00,19.43,19.47,19.43,19.46,287200.0,15.9909,16.0238,15.9909,16.0156,287200.0
2010-04-21 13:10:00,19.47,19.48,19.45,19.45,202100.0,16.0238,16.032,16.0074,16.0074,202100.0
2010-04-21 13:20:00,19.46,19.47,19.43,19.46,208100.0,16.0156,16.0238,15.9909,16.0156,208100.0
2010-04-21 13:30:00,19.46,19.5,19.46,19.5,165500.0,16.0156,16.0485,16.0156,16.0485,165500.0
2010-04-21 13:40:00,19.5,19.52,19.48,19.5,260100.0,16.0485,16.065,16.032,16.0485,260100.0
2010-04-21 13:50:00,19.5,19.54,19.5,19.54,216500.0,16.0485,16.0814,16.0485,16.0814,216500.0
2010-04-21 14:00:00,19.54,19.55,19.52,19.52,307600.0,16.0814,16.0897,16.065,16.065,307600.0
2010-04-21 14:10:00,19.52,19.52,19.41,19.42,361000.0,16.065,16.065,15.9744,15.9827,361000.0
2010-04-21 14:20:00,19.42,19.43,19.37,19.39,272400.0,15.9827,15.9909,15.9415,15.958,272400.0
2010-04-21 14:30:00,19.39,19.42,19.38,19.39,481800.0,15.958,15.9827,15.9497,15.958,481800.0
2010-04-21 14:40:00,19.4,19.4,19.33,19.36,251600.0,15.9662,15.9662,15.9086,15.9333,251600.0
2010-04-21 14:50:00,19.35,19.39,19.35,19.39,241900.0,15.9251,15.958,15.9251,15.958,241900.0
2010-04-21 15:00:00,19.38,19.47,19.38,19.47,345700.0,15.9497,16.0238,15.9497,16.0238,345700.0
2010-04-21 15:10:00,19.46,19.47,19.4,19.41,316100.0,16.0156,16.0238,15.9662,15.9744,316100.0
2010-04-21 15:20:00,19.41,19.42,19.38,19.41,315500.0,15.9744,15.9827,15.9497,15.9744,315500.0
2010-04-21 15:30:00,19.41,19.47,19.4,19.47,217300.0,15.9744,16.0238,15.9662,16.0238,217300.0
2010-04-21 15:40:00,19.47,19.51,19.45,19.5,294700.0,16.0238,16.0567,16.0074,16.0485,294700.0
2010-04-21 15:50:00,19.5,19.51,19.48,19.49,509300.0,16.0485,16.0567,16.032,16.0403,509300.0
2010-04-22 09:30:00,19.35,19.38,19.13,19.28,232700.0,15.9251,15.9497,15.744,15.8674,232700.0
2010-04-22 09:40:00,19.28,19.36,19.23,19.35,312300.0,15.8674,15.9333,15.8263,15.9251,312300.0
2010-04-22 09:50:00,19.36,19.4,19.33,19.35,182800.0,15.9333,15.9662,15.9086,15.9251,182800.0
2010-04-22 10:00:00,19.35,19.39,19.31,19.36,292600.0,15.9251,15.958,15.8921,15.9333,292600.0
2010-04-22 10:10:00,19.35,19.36,19.33,19.35,199000.0,15.9251,15.9333,15.9086,15.9251,199000.0
2010-04-22 10:20:00,19.34,19.4,19.34,19.38,349300.0,15.9168,15.9662,15.9168,15.9497,349300.0
2010-04-22 10:30:00,19.38,19.44,19.33,19.4,579900.0,15.9497,15.9991,15.9086,15.9662,579900.0
2010-04-22 10:40:00,19.4,19.41,19.35,19.35,207600.0,15.9662,15.9744,15.9251,15.9251,207600.0
2010-04-22 10:50:00,19.35,19.36,19.3,19.33,169200.0,15.9251,15.9333,15.8839,15.9086,169200.0
2010-04-22 11:00:00,19.33,19.36,19.32,19.35,191600.0,15.9086,15.9333,15.9004,15.9251,191600.0
2010-04-22 11:10:00,19.35,19.36,19.29,19.31,93400.0,15.9251,15.9333,15.8757,15.8921,93400.0
2010-04-22 11:20:00,19.31,19.31,19.26,19.26,135000.0,15.8921,15.8921,15.851,15.851,135000.0
2010-04-22 11:30:00,19.26,19.27,19.22,19.24,196000.0,15.851,15.8592,15.8181,15.8345,196000.0
2010-04-22 11:40:00,19.24,19.25,19.19,19.22,205000.0,15.8345,15.8428,15.7934,15.8181,205000.0
2010-04-22 11:50:00,19.21,19.32,19.21,19.31,151800.0,15.8098,15.9004,15.8098,15.8921,151800.0
2010-04-22 12:00:00,19.31,19.38,19.29,19.36,153700.0,15.8921,15.9497,15.8757,15.9333,153700.0
2010-04-22 12:10:00,19.37,19.38,19.36,19.37,150100.0,15.9415,15.9497,15.9333,15.9415,150100.0
2010-04-22 12:20:00,19.37,19.38,19.34,19.35,150400.0,15.9415,15.9497,15.9168,15.9251,150400.0
2010-04-22 12:30:00,19.35,19.36,19.32,19.35,100400.0,15.9251,15.9333,15.9004,15.9251,100400.0
2010-04-22 12:40:00,19.34,19.37,19.34,19.35,47300.0,15.9168,15.9415,15.9168,15.9251,47300.0
2010-04-22 12:50:00,19.35,19.36,19.34,19.36,43400.0,15.9251,15.9333,15.9168,15.9333,43400.0
2010-04-22 13:00:00,19.36,19.47,19.34,19.46,171600.0,15.9333,16.0238,15.9168,16.0156,171600.0
2010-04-22 13:10:00,19.47,19.5,19.45,19.49,167000.0,16.0238,16.0485,16.0074,16.0403,167000.0
2010-04-22 13:20:00,19.49,19.5,19.47,19.5,247200.0,16.0403,16.0485,16.0238,16.0485,247200.0
2010-04-22 13:30:00,19.5,19.51,19.48,19.49,55900.0,16.0485,16.0567,16.032,16.0403,55900.0
2010-04-22 13:40:00,19.49,19.49,19.48,19.49,38900.0,16.0403,16.0403,16.032,16.0403,38900.0
2010-04-22 13:50:00,19.48,19.54,19.48,19.53,157100.0,16.032,16.0814,16.032,16.0732,157100.0
2010-04-22 14:00:00,19.53,19.55,19.51,19.52,196800.0,16.0732,16.0897,16.0567,16.065,196800.0
2010-04-22 14:10:00,19.52,19.55,19.51,19.54,168000.0,16.065,16.0897,16.0567,16.0814,168000.0
2010-04-22 14:20:00,19.55,19.6,19.53,19.6,367300.0,16.0897,16.1308,16.0732,16.1308,367300.0
2010-04-22 14:30:00,19.59,19.62,19.57,19.58,301600.0,16.1226,16.1473,16.1061,16.1143,301600.0
2010-04-22 14:40:00,19.58,19.58,19.54,19.58,188900.0,16.1143,16.1143,16.0814,16.1143,188900.0
2010-04-22 14:50:00,19.58,19.59,19.55,19.59,237400.0,16.1143,16.1226,16.0897,16.1226,237400.0
2010-04-22 15:00:00,19.59,19.59,19.54,19.54,166200.0,16.1226,16.1226,16.0814,16.0814,166200.0
2010-04-22 15:10:00,19.54,19.6,19.53,19.6,204900.0,16.0814,16.1308,16.0732,16.1308,204900.0
2010-04-22 15:20:00,19.6,19.62,19.58,19.6,295400.0,16.1308,16.1473,16.1143,16.1308,295400.0
2010-04-22 15:30:00,19.6,19.61,19.56,19.58,179400.0,16.1308,16.139,16.0979,16.1143,179400.0
2010-04-22 15:40:00,19.58,19.62,19.56,19.6,382900.0,16.1143,16.1473,16.0979,16.1308,382900.0
2010-04-22 15:50:00,19.61,19.62,19.58,19.58,493500.0,16.139,16.1473,16.1143,16.1143,493500.0
2010-04-23 09:30:00,19.59,19.63,19.53,19.53,136900.0,16.1226,16.1555,16.0732,16.0732,136900.0
2010-04-23 09:40:00,19.53,19.54,19.38,19.4,464800.0,16.0732,16.0814,15.9497,15.9662,464800.0
2010-04-23 09:50:00,19.4,19.46,19.38,19.45,260500.0,15.9662,16.0156,15.9497,16.0074,260500.0
2010-04-23 10:00:00,19.45,19.62,19.45,19.61,369700.0,16.0074,16.1473,16.0074,16.139,369700.0
2010-04-23 10:10:00,19.62,19.67,19.61,19.62,236300.0,16.1473,16.1884,16.139,16.1473,236300.0
2010-04-23 10:20:00,19.62,19.68,19.61,19.62,242500.0,16.1473,16.1966,16.139,16.1473,242500.0
2010-04-23 10:30:00,19.62,19.62,19.54,19.59,222900.0,16.1473,16.1473,16.0814,16.1226,222900.0
2010-04-23 10:40:00,19.59,19.64,19.58,19.61,301400.0,16.1226,16.1637,16.1143,16.139,301400.0
2010-04-23 10:50:00,19.61,19.67,19.61,19.63,180400.0,16.139,16.1884,16.139,16.1555,180400.0
2010-04-23 11:00:00,19.63,19.64,19.55,19.61,158500.0,16.1555,16.1637,16.0897,16.139,158500.0
2010-04-23 11:10:00,19.61,19.69,19.6,19.69,130700.0,16.139,16.2049,16.1308,16.2049,130700.0
2010-04-23 11:20:00,19.68,19.73,19.67,19.73,411400.0,16.1966,16.2378,16.1884,16.2378,411400.0
2010-04-23 11:30:00,19.73,19.74,19.69,19.73,257400.0,16.2378,16.246,16.2049,16.2378,257400.0
2010-04-23 11:40:00,19.73,19.74,19.69,19.7,247700.0,16.2378,16.246,16.2049,16.2131,247700.0
2010-04-23 11:50:00,19.71,19.73,19.7,19.73,91800.0,16.2213,16.2378,16.2131,16.2378,91800.0
2010-04-23 12:00:00,19.73,19.74,19.69,19.72,160500.0,16.2378,16.246,16.2049,16.2296,160500.0
2010-04-23 12:10:00,19.72,19.74,19.71,19.72,219300.0,16.2296,16.246,16.2213,16.2296,219300.0
2010-04-23 12:20:00,19.72,19.75,19.71,19.75,159000.0,16.2296,16.2543,16.2213,16.2543,159000.0
2010-04-23 12:30:00,19.75,19.75,19.71,19.73,116400.0,16.2543,16.2543,16.2213,16.2378,116400.0
2010-04-23 12:40:00,19.73,19.78,19.72,19.78,319500.0,16.2378,16.2789,16.2296,16.2789,319500.0
2010-04-23 12:50:00,19.78,19.8,19.76,19.8,150200.0,16.2789,16.2954,16.2625,16.2954,150200.0
2010-04-23 13:00:00,19.79,19.81,19.77,19.81,207600.0,16.2872,16.3036,16.2707,16.3036,207600.0
2010-04-23 13:10:00,19.81,19.84,19.79,19.79,210900.0,16.3036,16.3283,16.2872,16.2872,210900.0
2010-04-23 13:20:00,19.79,19.8,19.77,19.78,115600.0,16.2872,16.2954,16.2707,16.2789,115600.0
2010-04-23 13:30:00,19.78,19.79,19.77,19.77,107700.0,16.2789,16.2872,16.2707,16.2707,107700.0
2010-04-23 13:40:00,19.77,19.77,19.73,19.77,181300.0,16.2707,16.2707,16.2378,16.2707,181300.0
2010-04-23 13:50:00,19.77,19.79,19.76,19.79,122700.0,16.2707,16.2872,16.2625,16.2872,122700.0
2010-04-23 14:00:00,19.78,19.82,19.78,19.81,237600.0,16.2789,16.3119,16.2789,16.3036,237600.0
2010-04-23 14:10:00,19.81,19.84,19.8,19.82,193400.0,16.3036,16.3283,16.2954,16.3119,193400.0
2010-04-23 14:20:00,19.82,19.83,19.82,19.83,137800.0,16.3119,16.3201,16.3119,16.3201,137800.0
2010-04-23 14:30:00,19.83,19.83,19.79,19.81,262200.0,16.3201,16.3201,16.2872,16.3036,262200.0
2010-04-23 14:40:00,19.81,19.87,19.8,19.87,610100.0,16.3036,16.353,16.2954,16.353,610100.0
2010-04-23 14:50:00,19.86,19.91,19.86,19.89,420200.0,16.3448,16.3859,16.3448,16.3695,420200.0
2010-04-23 15:00:00,19.89,19.9,19.84,19.85,238600.0,16.3695,16.3777,16.3283,16.3366,238600.0
2010-04-23 15:10:00,19.84,19.88,19.84,19.88,203800.0,16.3283,16.3612,16.3283,16.3612,203800.0
2010-04-23 15:20:00,19.87,19.88,19.82,19.82,223500.0,16.353,16.3612,16.3119,16.3119,223500.0
2010-04-23 15:30:00,19.82,19.83,19.81,19.83,308200.0,16.3119,16.3201,16.3036,16.3201,308200.0
2010-04-23 15:40:00,19.83,19.86,19.81,19.84,421800.0,16.3201,16.3448,16.3036,16.3283,421800.0
2010-04-23 15:50:00,19.84,19.88,19.84,19.88,675000.0,16.3283,16.3612,16.3283,16.3612,675000.0
2010-04-26 09:30:00,19.82,19.95,19.82,19.9,325400.0,16.3119,16.4189,16.3119,16.3777,325400.0
2010-04-26 09:40:00,19.91,19.92,19.74,19.76,244600.0,16.3859,16.3942,16.246,16.2625,244600.0
2010-04-26 09:50:00,19.75,19.77,19.68,19.68,196100.0,16.2543,16.2707,16.1966,16.1966,196100.0
2010-04-26 10:00:00,19.68,19.78,19.68,19.73,259700.0,16.1966,16.2789,16.1966,16.2378,259700.0
2010-04-26 10:10:00,19.74,19.75,19.62,19.63,181000.0,16.246,16.2543,16.1473,16.1555,181000.0
2010-04-26 10:20:00,19.63,19.68,19.62,19.67,218400.0,16.1555,16.1966,16.1473,16.1884,218400.0
2010-04-26 10:30:00,19.67,19.69,19.62,19.65,201100.0,16.1884,16.2049,16.1473,16.172,201100.0
2010-04-26 10:40:00,19.65,19.69,19.64,19.64,174300.0,16.172,16.2049,16.1637,16.1637,174300.0
2010-04-26 10:50:00,19.64,19.75,19.64,19.71,254800.0,16.1637,16.2543,16.1637,16.2213,254800.0
2010-04-26 11:00:00,19.7,19.71,19.67,19.69,152200.0,16.2131,16.2213,16.1884,16.2049,152200.0
2010-04-26 11:10:00,19.68,19.69,19.65,19.66,129800.0,16.1966,16.2049,16.172,16.1802,129800.0
2010-04-26 11:20:00,19.65,19.68,19.65,19.66,94100.0,16.172,16.1966,16.172,16.1802,94100.0
2010-04-26 11:30:00,19.67,19.68,19.62,19.64,111100.0,16.1884,16.1966,16.1473,16.1637,111100.0
2010-04-26 11:40:00,19.63,19.65,19.63,19.63,57500.0,16.1555,16.172,16.1555,16.1555,57500.0
2010-04-26 11:50:00,19.64,19.66,19.61,19.65,215600.0,16.1637,16.1802,16.139,16.172,215600.0
2010-04-26 12:00:00,19.64,19.66,19.63,19.65,84800.0,16.1637,16.1802,16.1555,16.172,84800.0
2010-04-26 12:10:00,19.65,19.67,19.63,19.64,103300.0,16.172,16.1884,16.1555,16.1637,103300.0
2010-04-26 12:20:00,19.65,19.65,19.62,19.64,145000.0,16.172,16.172,16.1473,16.1637,145000.0
2010-04-26 12:30:00,19.65,19.7,19.64,19.7,234100.0,16.172,16.2131,16.1637,16.2131,234100.0
2010-04-26 12:40:00,19.69,19.7,19.67,19.7,117900.0,16.2049,16.2131,16.1884,16.2131,117900.0
2010-04-26 12:50:00,19.69,19.73,19.68,19.72,161300.0,16.2049,16.2378,16.1966,16.2296,161300.0
2010-04-26 13:00:00,19.73,19.74,19.7,19.72,148500.0,16.2378,16.246,16.2131,16.2296,148500.0
2010-04-26 13:10:00,19.71,19.75,19.65,19.75,220700.0,16.2213,16.2543,16.172,16.2543,220700.0
2010-04-26 13:20:00,19.74,19.75,19.73,19.73,58900.0,16.246,16.2543,16.2378,16.2378,58900.0
2010-04-26 13:30:00,19.74,19.75,19.68,19.7,326500.0,16.246,16.2543,16.1966,16.2131,326500.0
2010-04-26 13:40:00,19.7,19.71,19.67,19.71,522900.0,16.2131,16.2213,16.1884,16.2213,522900.0
2010-04-26 13:50:00,19.71,19.72,19.68,19.7,213700.0,16.2213,16.2296,16.1966,16.2131,213700.0
2010-04-26 14:00:00,19.7,19.73,19.68,19.72,225800.0,16.2131,16.2378,16.1966,16.2296,225800.0
2010-04-26 14:10:00,19.72,19.74,19.72,19.74,40300.0,16.2296,16.246,16.2296,16.246,40300.0
2010-04-26 14:20:00,19.73,19.74,19.71,19.73,90500.0,16.2378,16.246,16.2213,16.2378,90500.0
2010-04-26 14:30:00,19.73,19.73,19.68,19.68,78800.0,16.2378,16.2378,16.1966,16.1966,78800.0
2010-04-26 14:40:00,19.68,19.7,19.67,19.7,175500.0,16.1966,16.2131,16.1884,16.2131,175500.0
2010-04-26 14:50:00,19.7,19.7,19.62,19.62,148600.0,16.2131,16.2131,16.1473,16.1473,148600.0
2010-04-26 15:00:00,19.62,19.64,19.61,19.63,160800.0,16.1473,16.1637,16.139,16.1555,160800.0
2010-04-26 15:10:00,19.63,19.64,19.58,19.59,378800.0,16.1555,16.1637,16.1143,16.1226,378800.0
2010-04-26 15:20:00,19.58,19.59,19.55,19.58,338100.0,16.1143,16.1226,16.0897,16.1143,338100.0
2010-04-26 15:30:00,19.57,19.61,19.56,19.58,400500.0,16.1061,16.139,16.0979,16.1143,400500.0
2010-04-26 15:40:00,19.58,19.58,19.51,19.54,296500.0,16.1143,16.1143,16.0567,16.0814,296500.0
2010-04-26 15:50:00,19.55,19.57,19.54,19.55,795400.0,16.0897,16.1061,16.0814,16.0897,795400.0
2010-04-27 09:30:00,19.4,19.4,19.26,19.37,508500.0,15.9662,15.9662,15.851,15.9415,508500.0
2010-04-27 09:40:00,19.36,19.41,19.34,19.41,291800.0,15.9333,15.9744,15.9168,15.9744,291800.0
2010-04-27 09:50:00,19.41,19.43,19.25,19.28,241600.0,15.9744,15.9909,15.8428,15.8674,241600.0
2010-04-27 10:00:00,19.27,19.36,19.27,19.33,278700.0,15.8592,15.9333,15.8592,15.9086,278700.0
2010-04-27 10:10:00,19.33,19.35,19.28,19.29,234600.0,15.9086,15.9251,15.8674,15.8757,234600.0
2010-04-27 10:20:00,19.29,19.33,19.25,19.28,244900.0,15.8757,15.9086,15.8428,15.8674,244900.0
2010-04-27 10:30:00,19.28,19.31,19.28,19.3,195500.0,15.8674,15.8921,15.8674,15.8839,195500.0
2010-04-27 10:40:00,19.3,19.32,19.28,19.28,361000.0,15.8839,15.9004,15.8674,15.8674,361000.0
2010-04-27 10:50:00,19.29,19.34,19.21,19.32,493600.0,15.8757,15.9168,15.8098,15.9004,493600.0
2010-04-27 11:00:00,19.32,19.34,19.27,19.27,197200.0,15.9004,15.9168,15.8592,15.8592,197200.0
2010-04-27 11:10:00,19.27,19.28,19.11,19.19,326600.0,15.8592,15.8674,15.7275,15.7934,326600.0
2010-04-27 11:20:00,19.19,19.2,19.03,19.07,647700.0,15.7934,15.8016,15.6617,15.6946,647700.0
2010-04-27 11:30:00,19.06,19.08,18.97,19.03,459400.0,15.6864,15.7028,15.6123,15.6617,459400.0
2010-04-27 11:40:00,19.04,19.11,19.03,19.03,341000.0,15.6699,15.7275,15.6617,15.6617,341000.0
2010-04-27 11:50:00,19.03,19.06,18.95,19.01,493700.0,15.6617,15.6864,15.5959,15.6452,493700.0
2010-04-27 12:00:00,19.0,19.08,19.0,19.07,169800.0,15.637,15.7028,15.637,15.6946,169800.0
2010-04-27 12:10:00,19.07,19.08,18.94,18.98,374400.0,15.6946,15.7028,15.5876,15.6205,374400.0
2010-04-27 12:20:00,18.98,19.05,18.97,19.03,211600.0,15.6205,15.6782,15.6123,15.6617,211600.0
2010-04-27 12:30:00,19.03,19.11,19.01,19.11,225700.0,15.6617,15.7275,15.6452,15.7275,225700.0
2010-04-27 12:40:00,19.1,19.15,19.08,19.12,203500.0,15.7193,15.7605,15.7028,15.7358,203500.0
2010-04-27 12:50:00,19.13,19.15,19.12,19.12,121700.0,15.744,15.7605,15.7358,15.7358,121700.0
2010-04-27 13:00:00,19.12,19.2,19.11,19.18,260400.0,15.7358,15.8016,15.7275,15.7851,260400.0
2010-04-27 13:10:00,19.17,19.25,19.16,19.25,171800.0,15.7769,15.8428,15.7687,15.8428,171800.0
2010-04-27 13:20:00,19.25,19.26,19.23,19.23,317600.0,15.8428,15.851,15.8263,15.8263,317600.0
2010-04-27 13:30:00,19.23,19.24,19.17,19.2,162700.0,15.8263,15.8345,15.7769,15.8016,162700.0
2010-04-27 13:40:00,19.19,19.2,19.17,19.2,157300.0,15.7934,15.8016,15.7769,15.8016,157300.0
2010-04-27 13:50:00,19.2,19.21,19.18,19.19,240500.0,15.8016,15.8098,15.7851,15.7934,240500.0
2010-04-27 14:00:00,19.19,19.2,19.13,19.14,280500.0,15.7934,15.8016,15.744,15.7522,280500.0
2010-04-27 14:10:00,19.14,19.15,19.12,19.14,140000.0,15.7522,15.7605,15.7358,15.7522,140000.0
2010-04-27 14:20:00,19.14,19.18,19.12,19.17,465900.0,15.7522,15.7851,15.7358,15.7769,465900.0
2010-04-27 14:30:00,19.17,19.18,19.07,19.1,270100.0,15.7769,15.7851,15.6946,15.7193,270100.0
2010-04-27 14:40:00,19.09,19.1,19.04,19.05,279600.0,15.7111,15.7193,15.6699,15.6782,279600.0
2010-04-27 14:50:00,19.06,19.07,19.01,19.02,223800.0,15.6864,15.6946,15.6452,15.6535,223800.0
2010-04-27 15:00:00,19.03,19.08,19.0,19.08,349700.0,15.6617,15.7028,15.637,15.7028,349700.0
2010-04-27 15:10:00,19.08,19.12,19.06,19.11,275800.0,15.7028,15.7358,15.6864,15.7275,275800.0
2010-04-27 15:20:00,19.12,19.13,19.08,19.08,359300.0,15.7358,15.744,15.7028,15.7028,359300.0
2010-04-27 15:30:00,19.09,19.09,19.0,19.02,424800.0,15.7111,15.7111,15.637,15.6535,424800.0
2010-04-27 15:40:00,19.01,19.01,18.91,18.91,745200.0,15.6452,15.6452,15.5629,15.5629,745200.0
2010-04-27 15:50:00,18.92,18.93,18.84,18.87,1374400.0,15.5712,15.5794,15.5053,15.53,1374400.0
2010-04-28 09:30:00,19.09,19.2,18.9,19.19,476000.0,15.7111,15.8016,15.5547,15.7934,476000.0
2010-04-28 09:40:00,19.18,19.24,19.15,19.24,176300.0,15.7851,15.8345,15.7605,15.8345,176300.0
2010-04-28 09:50:00,19.23,19.25,19.18,19.19,386500.0,15.8263,15.8428,15.7851,15.7934,386500.0
2010-04-28 10:00:00,19.19,19.2,19.13,19.17,280000.0,15.7934,15.8016,15.744,15.7769,280000.0
2010-04-28 10:10:00,19.17,19.19,19.16,19.19,289500.0,15.7769,15.7934,15.7687,15.7934,289500.0
2010-04-28 10:20:00,19.18,19.19,19.15,19.17,442400.0,15.7851,15.7934,15.7605,15.7769,442400.0
2010-04-28 10:30:00,19.17,19.17,19.02,19.03,370600.0,15.7769,15.7769,15.6535,15.6617,370600.0
2010-04-28 10:40:00,19.03,19.07,19.02,19.02,238300.0,15.6617,15.6946,15.6535,15.6535,238300.0
2010-04-28 10:50:00,19.02,19.06,19.02,19.04,319200.0,15.6535,15.6864,15.6535,15.6699,319200.0
2010-04-28 11:00:00,19.04,19.1,19.04,19.08,334100.0,15.6699,15.7193,15.6699,15.7028,334100.0
2010-04-28 11:10:00,19.08,19.09,19.05,19.07,197900.0,15.7028,15.7111,15.6782,15.6946,197900.0
2010-04-28 11:20:00,19.08,19.11,18.99,19.06,450800.0,15.7028,15.7275,15.6288,15.6864,450800.0
2010-04-28 11:30:00,19.06,19.07,18.87,18.95,339700.0,15.6864,15.6946,15.53,15.5959,339700.0
2010-04-28 11:40:00,18.96,19.02,18.94,18.98,303700.0,15.6041,15.6535,15.5876,15.6205,303700.0
2010-04-28 11:50:00,18.98,18.98,18.91,18.94,122900.0,15.6205,15.6205,15.5629,15.5876,122900.0
2010-04-28 12:00:00,18.94,18.96,18.88,18.93,112300.0,15.5876,15.6041,15.5382,15.5794,112300.0
2010-04-28 12:10:00,18.93,19.01,18.93,19.0,177500.0,15.5794,15.6452,15.5794,15.637,177500.0
2010-04-28 12:20:00,19.01,19.11,19.01,19.07,142900.0,15.6452,15.7275,15.6452,15.6946,142900.0
2010-04-28 12:30:00,19.07,19.09,19.01,19.01,93500.0,15.6946,15.7111,15.6452,15.6452,93500.0
2010-04-28 12:40:00,19.01,19.03,19.01,19.02,46300.0,15.6452,15.6617,15.6452,15.6535,46300.0
2010-04-28 12:50:00,19.02,19.03,18.99,19.0,207300.0,15.6535,15.6617,15.6288,15.637,207300.0
2010-04-28 13:00:00,19.0,19.02,18.99,19.01,115600.0,15.637,15.6535,15.6288,15.6452,115600.0
2010-04-28 13:10:00,19.02,19.02,18.99,18.99,38000.0,15.6535,15.6535,15.6288,15.6288,38000.0
2010-04-28 13:20:00,19.0,19.0,18.97,18.99,114500.0,15.637,15.637,15.6123,15.6288,114500.0
2010-04-28 13:30:00,18.98,19.02,18.98,19.01,215300.0,15.6205,15.6535,15.6205,15.6452,215300.0
2010-04-28 13:40:00,19.01,19.01,18.97,18.97,72300.0,15.6452,15.6452,15.6123,15.6123,72300.0
2010-04-28 13:50:00,18.98,18.98,18.97,18.98,31200.0,15.6205,15.6205,15.6123,15.6205,31200.0
2010-04-28 14:00:00,18.97,19.02,18.97,19.02,118700.0,15.6123,15.6535,15.6123,15.6535,118700.0
2010-04-28 14:10:00,19.02,19.02,18.95,18.96,243800.0,15.6535,15.6535,15.5959,15.6041,243800.0
2010-04-28 14:20:00,18.96,19.02,18.92,18.97,209300.0,15.6041,15.6535,15.5712,15.6123,209300.0
2010-04-28 14:30:00,18.97,18.99,18.92,18.97,224000.0,15.6123,15.6288,15.5712,15.6123,224000.0
2010-04-28 14:40:00,18.97,18.99,18.92,18.92,210300.0,15.6123,15.6288,15.5712,15.5712,210300.0
2010-04-28 14:50:00,18.92,19.0,18.92,18.98,515300.0,15.5712,15.637,15.5712,15.6205,515300.0
2010-04-28 15:00:00,18.98,19.0,18.93,18.95,290500.0,15.6205,15.637,15.5794,15.5959,290500.0
2010-04-28 15:10:00,18.94,18.98,18.92,18.96,226600.0,15.5876,15.6205,15.5712,15.6041,226600.0
2010-04-28 15:20:00,18.96,18.99,18.95,18.99,304000.0,15.6041,15.6288,15.5959,15.6288,304000.0
2010-04-28 15:30:00,18.98,19.0,18.94,18.95,292300.0,15.6205,15.637,15.5876,15.5959,292300.0
2010-04-28 15:40:00,18.95,18.97,18.92,18.94,523900.0,15.5959,15.6123,15.5712,15.5876,523900.0
2010-04-28 15:50:00,18.93,18.98,18.91,18.98,659600.0,15.5794,15.6205,15.5629,15.6205,659600.0
2010-04-29 09:30:00,19.07,19.14,18.95,19.04,221500.0,15.6946,15.7522,15.5959,15.6699,221500.0
2010-04-29 09:40:00,19.04,19.17,19.03,19.14,216900.0,15.6699,15.7769,15.6617,15.7522,216900.0
2010-04-29 09:50:00,19.14,19.2,19.11,19.2,221900.0,15.7522,15.8016,15.7275,15.8016,221900.0
2010-04-29 10:00:00,19.2,19.2,19.13,19.14,201300.0,15.8016,15.8016,15.744,15.7522,201300.0
2010-04-29 10:10:00,19.14,19.19,19.12,19.18,146000.0,15.7522,15.7934,15.7358,15.7851,146000.0
2010-04-29 10:20:00,19.19,19.24,19.18,19.24,135800.0,15.7934,15.8345,15.7851,15.8345,135800.0
2010-04-29 10:30:00,19.23,19.33,19.23,19.33,137800.0,15.8263,15.9086,15.8263,15.9086,137800.0
2010-04-29 10:40:00,19.33,19.34,19.28,19.32,155000.0,15.9086,15.9168,15.8674,15.9004,155000.0
2010-04-29 10:50:00,19.32,19.35,19.31,19.33,142800.0,15.9004,15.9251,15.8921,15.9086,142800.0
2010-04-29 11:00:00,19.33,19.33,19.25,19.27,92800.0,15.9086,15.9086,15.8428,15.8592,92800.0
2010-04-29 11:10:00,19.27,19.3,19.25,19.26,125300.0,15.8592,15.8839,15.8428,15.851,125300.0
2010-04-29 11:20:00,19.26,19.33,19.26,19.33,154500.0,15.851,15.9086,15.851,15.9086,154500.0
2010-04-29 11:30:00,19.33,19.44,19.33,19.43,240700.0,15.9086,15.9991,15.9086,15.9909,240700.0
2010-04-29 11:40:00,19.43,19.46,19.42,19.44,183100.0,15.9909,16.0156,15.9827,15.9991,183100.0
2010-04-29 11:50:00,19.45,19.48,19.44,19.48,131300.0,16.0074,16.032,15.9991,16.032,131300.0
2010-04-29 12:00:00,19.48,19.52,19.42,19.43,211200.0,16.032,16.065,15.9827,15.9909,211200.0
2010-04-29 12:10:00,19.44,19.44,19.4,19.42,70000.0,15.9991,15.9991,15.9662,15.9827,70000.0
2010-04-29 12:20:00,19.41,19.43,19.38,19.4,131200.0,15.9744,15.9909,15.9497,15.9662,131200.0
2010-04-29 12:30:00,19.4,19.41,19.37,19.39,93100.0,15.9662,15.9744,15.9415,15.958,93100.0
2010-04-29 12:40:00,19.4,19.46,19.39,19.44,107600.0,15.9662,16.0156,15.958,15.9991,107600.0
2010-04-29 12:50:00,19.44,19.44,19.4,19.4,88200.0,15.9991,15.9991,15.9662,15.9662,88200.0
2010-04-29 13:00:00,19.4,19.44,19.4,19.43,178100.0,15.9662,15.9991,15.9662,15.9909,178100.0
2010-04-29 13:10:00,19.43,19.45,19.42,19.44,111300.0,15.9909,16.0074,15.9827,15.9991,111300.0
2010-04-29 13:20:00,19.44,19.47,19.42,19.42,117900.0,15.9991,16.0238,15.9827,15.9827,117900.0
2010-04-29 13:30:00,19.42,19.44,19.41,19.42,61100.0,15.9827,15.9991,15.9744,15.9827,61100.0
2010-04-29 13:40:00,19.42,19.42,19.38,19.38,95800.0,15.9827,15.9827,15.9497,15.9497,95800.0
2010-04-29 13:50:00,19.38,19.43,19.38,19.42,98500.0,15.9497,15.9909,15.9497,15.9827,98500.0
2010-04-29 14:00:00,19.42,19.45,19.42,19.44,76400.0,15.9827,16.0074,15.9827,15.9991,76400.0
2010-04-29 14:10:00,19.45,19.46,19.42,19.45,108600.0,16.0074,16.0156,15.9827,16.0074,108600.0
2010-04-29 14:20:00,19.45,19.47,19.42,19.42,100600.0,16.0074,16.0238,15.9827,15.9827,100600.0
2010-04-29 14:30:00,19.42,19.44,19.39,19.39,87600.0,15.9827,15.9991,15.958,15.958,87600.0
2010-04-29 14:40:00,19.39,19.4,19.38,19.38,63800.0,15.958,15.9662,15.9497,15.9497,63800.0
2010-04-29 14:50:00,19.39,19.4,19.33,19.35,208900.0,15.958,15.9662,15.9086,15.9251,208900.0
2010-04-29 15:00:00,19.34,19.38,19.33,19.36,280300.0,15.9168,15.9497,15.9086,15.9333,280300.0
2010-04-29 15:10:00,19.36,19.36,19.28,19.28,299700.0,15.9333,15.9333,15.8674,15.8674,299700.0
2010-04-29 15:20:00,19.28,19.32,19.27,19.29,303900.0,15.8674,15.9004,15.8592,15.8757,303900.0
2010-04-29 15:30:00,19.28,19.32,19.28,19.3,288600.0,15.8674,15.9004,15.8674,15.8839,288600.0
2010-04-29 15:40:00,19.3,19.3,19.25,19.26,365700.0,15.8839,15.8839,15.8428,15.851,365700.0
2010-04-29 15:50:00,19.25,19.31,19.25,19.28,820500.0,15.8428,15.8921,15.8428,15.8674,820500.0
2010-04-30 09:30:00,19.3,19.3,19.05,19.15,368800.0,15.8839,15.8839,15.6782,15.7605,368800.0
2010-04-30 09:40:00,19.16,19.39,19.14,19.35,275000.0,15.7687,15.958,15.7522,15.9251,275000.0
2010-04-30 09:50:00,19.35,19.35,19.24,19.27,183600.0,15.9251,15.9251,15.8345,15.8592,183600.0
2010-04-30 10:00:00,19.27,19.29,19.17,19.24,330300.0,15.8592,15.8757,15.7769,15.8345,330300.0
2010-04-30 10:10:00,19.23,19.23,19.11,19.2,169000.0,15.8263,15.8263,15.7275,15.8016,169000.0
2010-04-30 10:20:00,19.19,19.29,19.17,19.28,117300.0,15.7934,15.8757,15.7769,15.8674,117300.0
2010-04-30 10:30:00,19.27,19.34,19.25,19.28,198400.0,15.8592,15.9168,15.8428,15.8674,198400.0
2010-04-30 10:40:00,19.28,19.39,19.26,19.35,127100.0,15.8674,15.958,15.851,15.9251,127100.0
2010-04-30 10:50:00,19.34,19.43,19.31,19.41,248800.0,15.9168,15.9909,15.8921,15.9744,248800.0
2010-04-30 11:00:00,19.4,19.44,19.34,19.35,277900.0,15.9662,15.9991,15.9168,15.9251,277900.0
2010-04-30 11:10:00,19.35,19.37,19.3,19.32,83700.0,15.9251,15.9415,15.8839,15.9004,83700.0
2010-04-30 11:20:00,19.31,19.37,19.31,19.35,91200.0,15.8921,15.9415,15.8921,15.9251,91200.0
2010-04-30 11:30:00,19.36,19.41,19.35,19.4,76400.0,15.9333,15.9744,15.9251,15.9662,76400.0
2010-04-30 11:40:00,19.4,19.45,19.39,19.45,65600.0,15.9662,16.0074,15.958,16.0074,65600.0
2010-04-30 11:50:00,19.45,19.45,19.39,19.42,150400.0,16.0074,16.0074,15.958,15.9827,150400.0
2010-04-30 12:00:00,19.42,19.43,19.39,19.39,140900.0,15.9827,15.9909,15.958,15.958,140900.0
2010-04-30 12:10:00,19.39,19.43,19.34,19.34,325600.0,15.958,15.9909,15.9168,15.9168,325600.0
2010-04-30 12:20:00,19.34,19.34,19.28,19.3,174900.0,15.9168,15.9168,15.8674,15.8839,174900.0
2010-04-30 12:30:00,19.3,19.36,19.29,19.35,222200.0,15.8839,15.9333,15.8757,15.9251,222200.0
2010-04-30 12:40:00,19.35,19.41,19.33,19.33,120900.0,15.9251,15.9744,15.9086,15.9086,120900.0
2010-04-30 12:50:00,19.33,19.35,19.26,19.3,234200.0,15.9086,15.9251,15.851,15.8839,234200.0
2010-04-30 13:00:00,19.3,19.33,19.25,19.27,227100.0,15.8839,15.9086,15.8428,15.8592,227100.0
2010-04-30 13:10:00,19.27,19.38,19.26,19.37,146900.0,15.8592,15.9497,15.851,15.9415,146900.0
2010-04-30 13:20:00,19.36,19.39,19.32,19.35,181700.0,15.9333,15.958,15.9004,15.9251,181700.0
2010-04-30 13:30:00,19.36,19.37,19.33,19.36,157100.0,15.9333,15.9415,15.9086,15.9333,157100.0
2010-04-30 13:40:00,19.35,19.43,19.35,19.43,217700.0,15.9251,15.9909,15.9251,15.9909,217700.0
2010-04-30 13:50:00,19.43,19.44,19.36,19.39,174200.0,15.9909,15.9991,15.9333,15.958,174200.0
2010-04-30 14:00:00,19.38,19.39,19.32,19.39,118900.0,15.9497,15.958,15.9004,15.958,118900.0
2010-04-30 14:10:00,19.39,19.43,19.37,19.43,124600.0,15.958,15.9909,15.9415,15.9909,124600.0
2010-04-30 14:20:00,19.43,19.43,19.39,19.4,152500.0,15.9909,15.9909,15.958,15.9662,152500.0
2010-04-30 14:30:00,19.4,19.4,19.3,19.32,287200.0,15.9662,15.9662,15.8839,15.9004,287200.0
2010-04-30 14:40:00,19.32,19.35,19.28,19.35,272100.0,15.9004,15.9251,15.8674,15.9251,272100.0
2010-04-30 14:50:00,19.34,19.38,19.3,19.33,225600.0,15.9168,15.9497,15.8839,15.9086,225600.0
2010-04-30 15:00:00,19.32,19.35,19.32,19.35,156800.0,15.9004,15.9251,15.9004,15.9251,156800.0
2010-04-30 15:10:00,19.35,19.4,19.34,19.38,177500.0,15.9251,15.9662,15.9168,15.9497,177500.0
2010-04-30 15:20:00,19.38,19.38,19.35,19.36,195900.0,15.9497,15.9497,15.9251,15.9333,195900.0
2010-04-30 15:30:00,19.36,19.38,19.28,19.3,336700.0,15.9333,15.9497,15.8674,15.8839,336700.0
2010-04-30 15:40:00,19.29,19.32,19.25,19.31,740700.0,15.8757,15.9004,15.8428,15.8921,740700.0
2010-04-30 15:50:00,19.31,19.34,19.28,19.31,1251900.0,15.8921,15.9168,15.8674,15.8921,1251900.0
2010-05-03 09:30:00,19.38,19.49,19.31,19.45,350100.0,15.9497,16.0403,15.8921,16.0074,350100.0
2010-05-03 09:40:00,19.45,19.5,19.42,19.48,152500.0,16.0074,16.0485,15.9827,16.032,152500.0
2010-05-03 09:50:00,19.48,19.59,19.48,19.58,177100.0,16.032,16.1226,16.032,16.1143,177100.0
2010-05-03 10:00:00,19.58,19.59,19.44,19.55,235700.0,16.1143,16.1226,15.9991,16.0897,235700.0
2010-05-03 10:10:00,19.55,19.59,19.51,19.52,142900.0,16.0897,16.1226,16.0567,16.065,142900.0
2010-05-03 10:20:00,19.52,19.59,19.52,19.57,130200.0,16.065,16.1226,16.065,16.1061,130200.0
2010-05-03 10:30:00,19.57,19.58,19.49,19.52,126400.0,16.1061,16.1143,16.0403,16.065,126400.0
2010-05-03 10:40:00,19.51,19.52,19.44,19.47,129700.0,16.0567,16.065,15.9991,16.0238,129700.0
2010-05-03 10:50:00,19.47,19.48,19.42,19.48,178900.0,16.0238,16.032,15.9827,16.032,178900.0
2010-05-03 11:00:00,19.48,19.52,19.47,19.51,130100.0,16.032,16.065,16.0238,16.0567,130100.0
2010-05-03 11:10:00,19.5,19.58,19.5,19.58,139500.0,16.0485,16.1143,16.0485,16.1143,139500.0
2010-05-03 11:20:00,19.58,19.59,19.56,19.58,91400.0,16.1143,16.1226,16.0979,16.1143,91400.0
2010-05-03 11:30:00,19.57,19.58,19.55,19.57,99300.0,16.1061,16.1143,16.0897,16.1061,99300.0
2010-05-03 11:40:00,19.57,19.58,19.56,19.57,89200.0,16.1061,16.1143,16.0979,16.1061,89200.0
2010-05-03 11:50:00,19.57,19.6,19.56,19.59,141400.0,16.1061,16.1308,16.0979,16.1226,141400.0
2010-05-03 12:00:00,19.59,19.61,19.59,19.61,62700.0,16.1226,16.139,16.1226,16.139,62700.0
2010-05-03 12:10:00,19.6,19.61,19.59,19.59,64200.0,16.1308,16.139,16.1226,16.1226,64200.0
2010-05-03 12:20:00,19.59,19.69,19.59,19.68,288400.0,16.1226,16.2049,16.1226,16.1966,288400.0
2010-05-03 12:30:00,19.68,19.71,19.67,19.7,142400.0,16.1966,16.2213,16.1884,16.2131,142400.0
2010-05-03 12:40:00,19.71,19.72,19.68,19.69,137600.0,16.2213,16.2296,16.1966,16.2049,137600.0
2010-05-03 12:50:00,19.69,19.7,19.66,19.7,150000.0,16.2049,16.2131,16.1802,16.2131,150000.0
2010-05-03 13:00:00,19.7,19.7,19.63,19.64,166200.0,16.2131,16.2131,16.1555,16.1637,166200.0
2010-05-03 13:10:00,19.65,19.66,19.63,19.63,159700.0,16.172,16.1802,16.1555,16.1555,159700.0
2010-05-03 13:20:00,19.63,19.66,19.62,19.64,151200.0,16.1555,16.1802,16.1473,16.1637,151200.0
2010-05-03 13:30:00,19.63,19.68,19.63,19.68,124400.0,16.1555,16.1966,16.1555,16.1966,124400.0
2010-05-03 13:40:00,19.67,19.7,19.64,19.64,165500.0,16.1884,16.2131,16.1637,16.1637,165500.0
2010-05-03 13:50:00,19.64,19.65,19.63,19.63,64500.0,16.1637,16.172,16.1555,16.1555,64500.0
2010-05-03 14:00:00,19.63,19.63,19.58,19.58,89100.0,16.1555,16.1555,16.1143,16.1143,89100.0
2010-05-03 14:10:00,19.58,19.6,19.58,19.59,130900.0,16.1143,16.1308,16.1143,16.1226,130900.0
2010-05-03 14:20:00,19.6,19.6,19.58,19.59,165300.0,16.1308,16.1308,16.1143,16.1226,165300.0
2010-05-03 14:30:00,19.59,19.61,19.56,19.56,122000.0,16.1226,16.139,16.0979,16.0979,122000.0
2010-05-03 14:40:00,19.56,19.57,19.53,19.56,138100.0,16.0979,16.1061,16.0732,16.0979,138100.0
2010-05-03 14:50:00,19.55,19.58,19.54,19.55,163300.0,16.0897,16.1143,16.0814,16.0897,163300.0
2010-05-03 15:00:00,19.55,19.58,19.52,19.54,164200.0,16.0897,16.1143,16.065,16.0814,164200.0
2010-05-03 15:10:00,19.55,19.55,19.49,19.49,199900.0,16.0897,16.0897,16.0403,16.0403,199900.0
2010-05-03 15:20:00,19.5,19.51,19.44,19.46,334700.0,16.0485,16.0567,15.9991,16.0156,334700.0
2010-05-03 15:30:00,19.46,19.53,19.45,19.49,277000.0,16.0156,16.0732,16.0074,16.0403,277000.0
2010-05-03 15:40:00,19.49,19.54,19.48,19.52,412300.0,16.0403,16.0814,16.032,16.065,412300.0
2010-05-03 15:50:00,19.52,19.56,19.51,19.55,630100.0,16.065,16.0979,16.0567,16.0897,630100.0
2010-05-04 09:30:00,19.28,19.39,19.26,19.38,267900.0,15.8674,15.958,15.851,15.9497,267900.0
2010-05-04 09:40:00,19.38,19.38,19.18,19.24,284200.0,15.9497,15.9497,15.7851,15.8345,284200.0
2010-05-04 09:50:00,19.23,19.27,19.2,19.26,153900.0,15.8263,15.8592,15.8016,15.851,153900.0
2010-05-04 10:00:00,19.26,19.27,19.2,19.24,200600.0,15.851,15.8592,15.8016,15.8345,200600.0
2010-05-04 10:10:00,19.25,19.3,19.23,19.29,193100.0,15.8428,15.8839,15.8263,15.8757,193100.0
2010-05-04 10:20:00,19.3,19.32,19.22,19.23,142900.0,15.8839,15.9004,15.8181,15.8263,142900.0
2010-05-04 10:30:00,19.23,19.23,19.11,19.13,421400.0,15.8263,15.8263,15.7275,15.744,421400.0
2010-05-04 10:40:00,19.14,19.14,19.07,19.1,299800.0,15.7522,15.7522,15.6946,15.7193,299800.0
2010-05-04 10:50:00,19.1,19.13,19.03,19.05,320400.0,15.7193,15.744,15.6617,15.6782,320400.0
2010-05-04 11:00:00,19.05,19.1,19.02,19.09,457200.0,15.6782,15.7193,15.6535,15.7111,457200.0
2010-05-04 11:10:00,19.1,19.1,19.03,19.04,231300.0,15.7193,15.7193,15.6617,15.6699,231300.0
2010-05-04 11:20:00,19.04,19.05,18.98,19.0,396100.0,15.6699,15.6782,15.6205,15.637,396100.0
2010-05-04 11:30:00,19.0,19.02,19.0,19.01,191800.0,15.637,15.6535,15.637,15.6452,191800.0
2010-05-04 11:40:00,19.01,19.02,18.96,18.97,258400.0,15.6452,15.6535,15.6041,15.6123,258400.0
2010-05-04 11:50:00,18.98,19.01,18.97,19.0,285700.0,15.6205,15.6452,15.6123,15.637,285700.0
2010-05-04 12:00:00,19.0,19.01,18.98,18.98,450100.0,15.637,15.6452,15.6205,15.6205,450100.0
2010-05-04 12:10:00,18.98,18.99,18.95,18.98,149300.0,15.6205,15.6288,15.5959,15.6205,149300.0
2010-05-04 12:20:00,18.98,18.99,18.93,18.95,329200.0,15.6205,15.6288,15.5794,15.5959,329200.0
2010-05-04 12:30:00,18.94,19.01,18.93,19.01,153300.0,15.5876,15.6452,15.5794,15.6452,153300.0
2010-05-04 12:40:00,19.0,19.02,18.97,19.01,308900.0,15.637,15.6535,15.6123,15.6452,308900.0
2010-05-04 12:50:00,19.01,19.02,18.98,19.0,254100.0,15.6452,15.6535,15.6205,15.637,254100.0
2010-05-04 13:00:00,19.0,19.01,18.97,19.0,227700.0,15.637,15.6452,15.6123,15.637,227700.0
2010-05-04 13:10:00,19.0,19.01,18.95,18.97,226000.0,15.637,15.6452,15.5959,15.6123,226000.0
2010-05-04 13:20:00,18.97,19.01,18.96,18.99,213100.0,15.6123,15.6452,15.6041,15.6288,213100.0
2010-05-04 13:30:00,18.99,19.04,18.99,19.02,242600.0,15.6288,15.6699,15.6288,15.6535,242600.0
2010-05-04 13:40:00,19.03,19.04,18.96,19.02,286700.0,15.6617,15.6699,15.6041,15.6535,286700.0
2010-05-04 13:50:00,19.03,19.03,19.0,19.0,150800.0,15.6617,15.6617,15.637,15.637,150800.0
2010-05-04 14:00:00,19.0,19.01,18.95,18.98,242200.0,15.637,15.6452,15.5959,15.6205,242200.0
2010-05-04 14:10:00,18.99,19.0,18.92,18.93,231600.0,15.6288,15.637,15.5712,15.5794,231600.0
2010-05-04 14:20:00,18.92,18.96,18.9,18.92,207600.0,15.5712,15.6041,15.5547,15.5712,207600.0
2010-05-04 14:30:00,18.92,18.98,18.89,18.9,235800.0,15.5712,15.6205,15.5465,15.5547,235800.0
2010-05-04 14:40:00,18.89,18.91,18.83,18.85,295500.0,15.5465,15.5629,15.4971,15.5136,295500.0
2010-05-04 14:50:00,18.84,18.88,18.82,18.83,310200.0,15.5053,15.5382,15.4889,15.4971,310200.0
2010-05-04 15:00:00,18.83,18.91,18.8,18.9,420900.0,15.4971,15.5629,15.4724,15.5547,420900.0
2010-05-04 15:10:00,18.89,18.91,18.86,18.9,305300.0,15.5465,15.5629,15.5218,15.5547,305300.0
2010-05-04 15:20:00,18.9,18.91,18.87,18.89,312600.0,15.5547,15.5629,15.53,15.5465,312600.0
2010-05-04 15:30:00,18.88,18.9,18.86,18.89,352500.0,15.5382,15.5547,15.5218,15.5465,352500.0
2010-05-04 15:40:00,18.88,18.9,18.85,18.89,559900.0,15.5382,15.5547,15.5136,15.5465,559900.0
2010-05-04 15:50:00,18.89,18.94,18.88,18.93,1091400.0,15.5465,15.5876,15.5382,15.5794,1091400.0
2010-05-05 09:30:00,18.82,18.82,18.62,18.74,440100.0,15.5383,15.5383,15.3731,15.4722,440100.0
2010-05-05 09:40:00,18.74,18.85,18.74,18.81,339600.0,15.4722,15.563,15.4722,15.53,339600.0
2010-05-05 09:50:00,18.8,18.81,18.72,18.79,209200.0,15.5218,15.53,15.4557,15.5135,209200.0
2010-05-05 10:00:00,18.78,18.84,18.73,18.79,206600.0,15.5052,15.5548,15.464,15.5135,206600.0
2010-05-05 10:10:00,18.78,18.89,18.76,18.88,260400.0,15.5052,15.5961,15.4887,15.5878,260400.0
2010-05-05 10:20:00,18.88,18.9,18.78,18.8,217900.0,15.5878,15.6043,15.5052,15.5218,217900.0
2010-05-05 10:30:00,18.8,18.9,18.78,18.87,294300.0,15.5218,15.6043,15.5052,15.5795,294300.0
2010-05-05 10:40:00,18.87,19.04,18.86,18.97,435700.0,15.5795,15.7199,15.5713,15.6621,435700.0
2010-05-05 10:50:00,18.97,19.03,18.94,19.02,321000.0,15.6621,15.7116,15.6373,15.7034,321000.0
2010-05-05 11:00:00,19.01,19.01,18.85,18.89,190100.0,15.6951,15.6951,15.563,15.5961,190100.0
2010-05-05 11:10:00,18.89,18.93,18.88,18.91,83500.0,15.5961,15.6291,15.5878,15.6126,83500.0
2010-05-05 11:20:00,18.91,18.92,18.89,18.9,91000.0,15.6126,15.6208,15.5961,15.6043,91000.0
2010-05-05 11:30:00,18.9,18.92,18.86,18.91,77000.0,15.6043,15.6208,15.5713,15.6126,77000.0
2010-05-05 11:40:00,18.91,18.99,18.89,18.98,148600.0,15.6126,15.6786,15.5961,15.6704,148600.0
2010-05-05 11:50:00,18.98,19.0,18.94,18.98,137300.0,15.6704,15.6869,15.6373,15.6704,137300.0
2010-05-05 12:00:00,18.99,19.02,18.96,18.98,195900.0,15.6786,15.7034,15.6539,15.6704,195900.0
2010-05-05 12:10:00,18.99,18.99,18.93,18.96,142900.0,15.6786,15.6786,15.6291,15.6539,142900.0
2010-05-05 12:20:00,18.97,18.97,18.87,18.92,153300.0,15.6621,15.6621,15.5795,15.6208,153300.0
2010-05-05 12:30:00,18.92,18.96,18.9,18.93,110300.0,15.6208,15.6539,15.6043,15.6291,110300.0
2010-05-05 12:40:00,18.93,18.93,18.87,18.9,127100.0,15.6291,15.6291,15.5795,15.6043,127100.0
2010-05-05 12:50:00,18.91,18.94,18.9,18.93,67000.0,15.6126,15.6373,15.6043,15.6291,67000.0
2010-05-05 13:00:00,18.94,18.96,18.88,18.96,135300.0,15.6373,15.6539,15.5878,15.6539,135300.0
2010-05-05 13:10:00,18.96,18.97,18.92,18.93,148400.0,15.6539,15.6621,15.6208,15.6291,148400.0
2010-05-05 13:20:00,18.93,18.95,18.92,18.93,99300.0,15.6291,15.6456,15.6208,15.6291,99300.0
2010-05-05 13:30:00,18.93,18.95,18.89,18.92,159300.0,15.6291,15.6456,15.5961,15.6208,159300.0
2010-05-05 13:40:00,18.93,18.95,18.91,18.95,131400.0,15.6291,15.6456,15.6126,15.6456,131400.0
2010-05-05 13:50:00,18.95,18.96,18.91,18.91,133600.0,15.6456,15.6539,15.6126,15.6126,133600.0
2010-05-05 14:00:00,18.91,18.93,18.86,18.92,172400.0,15.6126,15.6291,15.5713,15.6208,172400.0
2010-05-05 14:10:00,18.92,18.93,18.86,18.86,110900.0,15.6208,15.6291,15.5713,15.5713,110900.0
2010-05-05 14:20:00,18.86,18.87,18.82,18.83,244800.0,15.5713,15.5795,15.5383,15.5465,244800.0
2010-05-05 14:30:00,18.83,18.84,18.75,18.76,236100.0,15.5465,15.5548,15.4805,15.4887,236100.0
2010-05-05 14:40:00,18.75,18.78,18.7,18.72,245600.0,15.4805,15.5052,15.4392,15.4557,245600.0
2010-05-05 14:50:00,18.72,18.8,18.7,18.77,187000.0,15.4557,15.5218,15.4392,15.497,187000.0
2010-05-05 15:00:00,18.78,18.92,18.73,18.78,255700.0,15.5052,15.6208,15.464,15.5052,255700.0
2010-05-05 15:10:00,18.78,18.79,18.74,18.75,210600.0,15.5052,15.5135,15.4722,15.4805,210600.0
2010-05-05 15:20:00,18.74,18.82,18.74,18.77,261900.0,15.4722,15.5383,15.4722,15.497,261900.0
2010-05-05 15:30:00,18.77,18.8,18.73,18.77,295400.0,15.497,15.5218,15.464,15.497,295400.0
2010-05-05 15:40:00,18.77,18.81,18.76,18.8,348500.0,15.497,15.53,15.4887,15.5218,348500.0
2010-05-05 15:50:00,18.8,18.84,18.78,18.8,704300.0,15.5218,15.5548,15.5052,15.5218,704300.0
2010-05-06 09:30:00,18.75,18.91,18.74,18.83,137200.0,15.4805,15.6126,15.4722,15.5465,137200.0
2010-05-06 09:40:00,18.84,18.96,18.83,18.88,255400.0,15.5548,15.6539,15.5465,15.5878,255400.0
2010-05-06 09:50:00,18.88,18.9,18.79,18.83,179000.0,15.5878,15.6043,15.5135,15.5465,179000.0
2010-05-06 10:00:00,18.83,18.88,18.81,18.86,210200.0,15.5465,15.5878,15.53,15.5713,210200.0
2010-05-06 10:10:00,18.86,18.88,18.84,18.86,257600.0,15.5713,15.5878,15.5548,15.5713,257600.0
2010-05-06 10:20:00,18.85,18.86,18.74,18.74,194600.0,15.563,15.5713,15.4722,15.4722,194600.0
2010-05-06 10:30:00,18.74,18.8,18.73,18.78,315800.0,15.4722,15.5218,15.464,15.5052,315800.0
2010-05-06 10:40:00,18.78,18.8,18.67,18.68,293700.0,15.5052,15.5218,15.4144,15.4227,293700.0
2010-05-06 10:50:00,18.67,18.71,18.64,18.66,231200.0,15.4144,15.4474,15.3897,15.4062,231200.0
2010-05-06 11:00:00,18.66,18.66,18.58,18.59,266400.0,15.4062,15.4062,15.3401,15.3484,266400.0
2010-05-06 11:10:00,18.59,18.67,18.58,18.66,325400.0,15.3484,15.4144,15.3401,15.4062,325400.0
2010-05-06 11:20:00,18.67,18.69,18.64,18.65,237500.0,15.4144,15.4309,15.3897,15.3979,237500.0
2010-05-06 11:30:00,18.64,18.65,18.57,18.61,207800.0,15.3897,15.3979,15.3319,15.3649,207800.0
2010-05-06 11:40:00,18.6,18.61,18.55,18.56,185600.0,15.3566,15.3649,15.3153,15.3236,185600.0
2010-05-06 11:50:00,18.56,18.63,18.54,18.6,323400.0,15.3236,15.3814,15.3071,15.3566,323400.0
2010-05-06 12:00:00,18.6,18.62,18.58,18.58,261600.0,15.3566,15.3731,15.3401,15.3401,261600.0
2010-05-06 12:10:00,18.59,18.67,18.59,18.63,310100.0,15.3484,15.4144,15.3484,15.3814,310100.0
2010-05-06 12:20:00,18.63,18.67,18.58,18.62,208600.0,15.3814,15.4144,15.3401,15.3731,208600.0
2010-05-06 12:30:00,18.61,18.61,18.58,18.6,337100.0,15.3649,15.3649,15.3401,15.3566,337100.0
2010-05-06 12:40:00,18.6,18.6,18.58,18.58,199400.0,15.3566,15.3566,15.3401,15.3401,199400.0
2010-05-06 12:50:00,18.59,18.6,18.57,18.6,259400.0,15.3484,15.3566,15.3319,15.3566,259400.0
2010-05-06 13:00:00,18.59,18.63,18.53,18.54,551600.0,15.3484,15.3814,15.2988,15.3071,551600.0
2010-05-06 13:10:00,18.55,18.55,18.5,18.5,373000.0,15.3153,15.3153,15.2741,15.2741,373000.0
2010-05-06 13:20:00,18.51,18.54,18.48,18.54,577000.0,15.2823,15.3071,15.2576,15.3071,577000.0
2010-05-06 13:30:00,18.54,18.56,18.44,18.45,558400.0,15.3071,15.3236,15.2245,15.2328,558400.0
2010-05-06 13:40:00,18.45,18.48,18.38,18.46,482300.0,15.2328,15.2576,15.175,15.241,482300.0
2010-05-06 13:50:00,18.45,18.48,18.39,18.43,443100.0,15.2328,15.2576,15.1832,15.2163,443100.0
2010-05-06 14:00:00,18.43,18.45,18.34,18.35,422900.0,15.2163,15.2328,15.142,15.1502,422900.0
2010-05-06 14:10:00,18.35,18.39,18.27,18.27,698700.0,15.1502,15.1832,15.0842,15.0842,698700.0
2010-05-06 14:20:00,18.27,18.3,18.17,18.21,1376000.0,15.0842,15.1089,15.0016,15.0346,1376000.0
2010-05-06 14:30:00,18.2,18.23,17.98,17.98,684800.0,15.0264,15.0511,14.8447,14.8447,684800.0
2010-05-06 14:40:00,17.98,18.02,17.06,17.92,1801500.0,14.8447,14.8778,14.0852,14.7952,1801500.0
2010-05-06 14:50:00,17.93,18.11,17.78,18.05,700100.0,14.8035,14.9521,14.6796,14.9025,700100.0
2010-05-06 15:00:00,18.05,18.32,17.97,18.2,834500.0,14.9025,15.1255,14.8365,15.0264,834500.0
2010-05-06 15:10:00,18.2,18.29,18.06,18.07,742100.0,15.0264,15.1007,14.9108,14.919,742100.0
2010-05-06 15:20:00,18.07,18.22,17.94,18.21,706300.0,14.919,15.0429,14.8117,15.0346,706300.0
2010-05-06 15:30:00,18.21,18.33,18.14,18.18,683300.0,15.0346,15.1337,14.9768,15.0099,683300.0
2010-05-06 15:40:00,18.18,18.38,18.11,18.33,941900.0,15.0099,15.175,14.9521,15.1337,941900.0
2010-05-06 15:50:00,18.33,18.39,18.18,18.18,1328300.0,15.1337,15.1832,15.0099,15.0099,1328300.0
2010-05-07 09:30:00,18.15,18.15,17.85,18.04,677500.0,14.9851,14.9851,14.7374,14.8943,677500.0
2010-05-07 09:40:00,18.04,18.13,17.97,17.98,520900.0,14.8943,14.9686,14.8365,14.8447,520900.0
2010-05-07 09:50:00,17.97,18.01,17.78,17.78,504300.0,14.8365,14.8695,14.6796,14.6796,504300.0
2010-05-07 10:00:00,17.77,17.8,17.57,17.65,795300.0,14.6714,14.6961,14.5062,14.5723,795300.0
2010-05-07 10:10:00,17.66,17.76,17.6,17.6,918600.0,14.5805,14.6631,14.531,14.531,918600.0
2010-05-07 10:20:00,17.61,17.61,17.32,17.44,801600.0,14.5393,14.5393,14.2998,14.3989,801600.0
2010-05-07 10:30:00,17.43,17.56,17.41,17.55,1009000.0,14.3906,14.498,14.3741,14.4897,1009000.0
2010-05-07 10:40:00,17.54,17.62,17.44,17.58,740400.0,14.4815,14.5475,14.3989,14.5145,740400.0
2010-05-07 10:50:00,17.59,17.66,17.54,17.55,388800.0,14.5227,14.5805,14.4815,14.4897,388800.0
2010-05-07 11:00:00,17.56,17.73,17.49,17.72,956300.0,14.498,14.6383,14.4402,14.6301,956300.0
2010-05-07 11:10:00,17.71,17.84,17.65,17.68,903300.0,14.6218,14.7292,14.5723,14.5971,903300.0
2010-05-07 11:20:00,17.67,17.74,17.59,17.62,548100.0,14.5888,14.6466,14.5227,14.5475,548100.0
2010-05-07 11:30:00,17.62,17.65,17.49,17.53,642700.0,14.5475,14.5723,14.4402,14.4732,642700.0
2010-05-07 11:40:00,17.53,17.71,17.53,17.68,821200.0,14.4732,14.6218,14.4732,14.5971,821200.0
2010-05-07 11:50:00,17.69,17.71,17.6,17.67,970000.0,14.6053,14.6218,14.531,14.5888,970000.0
2010-05-07 12:00:00,17.67,17.77,17.63,17.76,379300.0,14.5888,14.6714,14.5558,14.6631,379300.0
2010-05-07 12:10:00,17.77,17.82,17.73,17.79,583800.0,14.6714,14.7126,14.6383,14.6879,583800.0
2010-05-07 12:20:00,17.8,17.81,17.64,17.66,467300.0,14.6961,14.7044,14.564,14.5805,467300.0
2010-05-07 12:30:00,17.66,17.67,17.57,17.59,533200.0,14.5805,14.5888,14.5062,14.5227,533200.0
2010-05-07 12:40:00,17.59,17.67,17.59,17.61,359600.0,14.5227,14.5888,14.5227,14.5393,359600.0
2010-05-07 12:50:00,17.62,17.66,17.52,17.52,400700.0,14.5475,14.5805,14.465,14.465,400700.0
2010-05-07 13:00:00,17.52,17.58,17.41,17.41,413500.0,14.465,14.5145,14.3741,14.3741,413500.0
2010-05-07 13:10:00,17.42,17.47,17.39,17.43,627200.0,14.3824,14.4237,14.3576,14.3906,627200.0
2010-05-07 13:20:00,17.44,17.47,17.38,17.38,414800.0,14.3989,14.4237,14.3494,14.3494,414800.0
2010-05-07 13:30:00,17.39,17.46,17.37,17.4,407200.0,14.3576,14.4154,14.3411,14.3659,407200.0
2010-05-07 13:40:00,17.4,17.5,17.39,17.45,559200.0,14.3659,14.4484,14.3576,14.4072,559200.0
2010-05-07 13:50:00,17.46,17.47,17.32,17.33,791300.0,14.4154,14.4237,14.2998,14.3081,791300.0
2010-05-07 14:00:00,17.33,17.34,17.22,17.22,806200.0,14.3081,14.3163,14.2173,14.2173,806200.0
2010-05-07 14:10:00,17.21,17.34,17.19,17.34,829100.0,14.209,14.3163,14.1925,14.3163,829100.0
2010-05-07 14:20:00,17.34,17.39,17.32,17.38,948400.0,14.3163,14.3576,14.2998,14.3494,948400.0
2010-05-07 14:30:00,17.38,17.54,17.37,17.52,822800.0,14.3494,14.4815,14.3411,14.465,822800.0
2010-05-07 14:40:00,17.52,17.63,17.49,17.49,775500.0,14.465,14.5558,14.4402,14.4402,775500.0
2010-05-07 14:50:00,17.49,17.5,17.4,17.43,1037900.0,14.4402,14.4484,14.3659,14.3906,1037900.0
2010-05-07 15:00:00,17.43,17.45,17.31,17.32,1160800.0,14.3906,14.4072,14.2916,14.2998,1160800.0
2010-05-07 15:10:00,17.32,17.35,17.26,17.34,749600.0,14.2998,14.3246,14.2503,14.3163,749600.0
2010-05-07 15:20:00,17.34,17.36,17.25,17.28,860600.0,14.3163,14.3329,14.242,14.2668,860600.0
2010-05-07 15:30:00,17.28,17.28,17.19,17.24,1549800.0,14.2668,14.2668,14.1925,14.2338,1549800.0
2010-05-07 15:40:00,17.25,17.31,17.2,17.26,1389900.0,14.242,14.2916,14.2008,14.2503,1389900.0
2010-05-07 15:50:00,17.26,17.26,17.21,17.22,2608100.0,14.2503,14.2503,14.209,14.2173,2608100.0
2010-05-10 09:30:00,18.0,19.1,17.9,17.98,1067300.0,14.8613,15.7694,14.7787,14.8447,1067300.0
2010-05-10 09:40:00,17.98,18.06,17.92,17.98,1093900.0,14.8447,14.9108,14.7952,14.8447,1093900.0
2010-05-10 09:50:00,17.98,18.09,17.96,18.06,1206300.0,14.8447,14.9356,14.8282,14.9108,1206300.0
2010-05-10 10:00:00,18.07,18.19,18.06,18.18,867300.0,14.919,15.0181,14.9108,15.0099,867300.0
2010-05-10 10:10:00,18.19,18.26,18.16,18.2,851700.0,15.0181,15.0759,14.9934,15.0264,851700.0
2010-05-10 10:20:00,18.2,18.25,18.15,18.15,671700.0,15.0264,15.0677,14.9851,14.9851,671700.0
2010-05-10 10:30:00,18.15,18.24,18.13,18.15,868900.0,14.9851,15.0594,14.9686,14.9851,868900.0
2010-05-10 10:40:00,18.14,18.18,18.11,18.16,688600.0,14.9768,15.0099,14.9521,14.9934,688600.0
2010-05-10 10:50:00,18.16,18.17,18.09,18.12,472800.0,14.9934,15.0016,14.9356,14.9603,472800.0
2010-05-10 11:00:00,18.12,18.21,18.11,18.13,652900.0,14.9603,15.0346,14.9521,14.9686,652900.0
2010-05-10 11:10:00,18.13,18.21,18.12,18.2,383800.0,14.9686,15.0346,14.9603,15.0264,383800.0
2010-05-10 11:20:00,18.2,18.24,18.16,18.24,513200.0,15.0264,15.0594,14.9934,15.0594,513200.0
2010-05-10 11:30:00,18.24,18.27,18.21,18.27,345900.0,15.0594,15.0842,15.0346,15.0842,345900.0
2010-05-10 11:40:00,18.27,18.28,18.22,18.25,316800.0,15.0842,15.0924,15.0429,15.0677,316800.0
2010-05-10 11:50:00,18.25,18.28,18.22,18.23,310900.0,15.0677,15.0924,15.0429,15.0511,310900.0
2010-05-10 12:00:00,18.23,18.23,18.19,18.21,254800.0,15.0511,15.0511,15.0181,15.0346,254800.0
2010-05-10 12:10:00,18.21,18.22,18.16,18.17,260300.0,15.0346,15.0429,14.9934,15.0016,260300.0
2010-05-10 12:20:00,18.17,18.18,18.11,18.11,234300.0,15.0016,15.0099,14.9521,14.9521,234300.0
2010-05-10 12:30:00,18.12,18.17,18.11,18.14,340400.0,14.9603,15.0016,14.9521,14.9768,340400.0
2010-05-10 12:40:00,18.14,18.16,18.1,18.15,168900.0,14.9768,14.9934,14.9438,14.9851,168900.0
2010-05-10 12:50:00,18.15,18.19,18.12,18.14,195300.0,14.9851,15.0181,14.9603,14.9768,195300.0
2010-05-10 13:00:00,18.14,18.17,18.01,18.02,274900.0,14.9768,15.0016,14.8695,14.8778,274900.0
2010-05-10 13:10:00,18.02,18.09,18.0,18.08,463800.0,14.8778,14.9356,14.8613,14.9273,463800.0
2010-05-10 13:20:00,18.08,18.1,18.04,18.05,375200.0,14.9273,14.9438,14.8943,14.9025,375200.0
2010-05-10 13:30:00,18.06,18.08,18.03,18.03,210600.0,14.9108,14.9273,14.886,14.886,210600.0
2010-05-10 13:40:00,18.03,18.03,17.94,17.99,348500.0,14.886,14.886,14.8117,14.853,348500.0
2010-05-10 13:50:00,17.99,18.01,17.96,17.97,249600.0,14.853,14.8695,14.8282,14.8365,249600.0
2010-05-10 14:00:00,17.96,17.98,17.92,17.98,358400.0,14.8282,14.8447,14.7952,14.8447,358400.0
2010-05-10 14:10:00,17.99,17.99,17.95,17.97,217700.0,14.853,14.853,14.82,14.8365,217700.0
2010-05-10 14:20:00,17.97,18.05,17.96,17.96,258800.0,14.8365,14.9025,14.8282,14.8282,258800.0
2010-05-10 14:30:00,17.97,17.99,17.92,17.92,223600.0,14.8365,14.853,14.7952,14.7952,223600.0
2010-05-10 14:40:00,17.92,17.94,17.87,17.9,427700.0,14.7952,14.8117,14.7539,14.7787,427700.0
2010-05-10 14:50:00,17.91,18.0,17.9,18.0,330400.0,14.7869,14.8613,14.7787,14.8613,330400.0
2010-05-10 15:00:00,18.0,18.0,17.89,17.92,503800.0,14.8613,14.8613,14.7704,14.7952,503800.0
2010-05-10 15:10:00,17.91,17.92,17.86,17.91,539400.0,14.7869,14.7952,14.7457,14.7869,539400.0
2010-05-10 15:20:00,17.9,18.04,17.9,18.03,237800.0,14.7787,14.8943,14.7787,14.886,237800.0
2010-05-10 15:30:00,18.02,18.02,17.96,18.01,582000.0,14.8778,14.8778,14.8282,14.8695,582000.0
2010-05-10 15:40:00,18.01,18.06,17.99,18.05,498500.0,14.8695,14.9108,14.853,14.9025,498500.0
2010-05-10 15:50:00,18.06,18.14,18.05,18.14,1437700.0,14.9108,14.9768,14.9025,14.9768,1437700.0
2010-05-11 09:30:00,17.85,18.03,17.72,17.97,330300.0,14.7374,14.886,14.6301,14.8365,330300.0
2010-05-11 09:40:00,17.97,18.05,17.92,18.02,390700.0,14.8365,14.9025,14.7952,14.8778,390700.0
2010-05-11 09:50:00,18.01,18.09,17.98,17.99,518300.0,14.8695,14.9356,14.8447,14.853,518300.0
2010-05-11 10:00:00,17.98,18.05,17.92,17.97,446200.0,14.8447,14.9025,14.7952,14.8365,446200.0
2010-05-11 10:10:00,17.97,18.01,17.95,17.95,179400.0,14.8365,14.8695,14.82,14.82,179400.0
2010-05-11 10:20:00,17.96,18.01,17.94,17.96,309300.0,14.8282,14.8695,14.8117,14.8282,309300.0
2010-05-11 10:30:00,17.96,17.96,17.89,17.91,228000.0,14.8282,14.8282,14.7704,14.7869,228000.0
2010-05-11 10:40:00,17.92,17.97,17.91,17.95,216400.0,14.7952,14.8365,14.7869,14.82,216400.0
2010-05-11 10:50:00,17.96,17.96,17.8,17.8,309900.0,14.8282,14.8282,14.6961,14.6961,309900.0
2010-05-11 11:00:00,17.81,17.89,17.8,17.88,646100.0,14.7044,14.7704,14.6961,14.7622,646100.0
2010-05-11 11:10:00,17.88,17.89,17.84,17.86,461900.0,14.7622,14.7704,14.7292,14.7457,461900.0
2010-05-11 11:20:00,17.87,17.88,17.82,17.88,203200.0,14.7539,14.7622,14.7126,14.7622,203200.0
2010-05-11 11:30:00,17.88,17.92,17.85,17.9,248900.0,14.7622,14.7952,14.7374,14.7787,248900.0
2010-05-11 11:40:00,17.9,17.94,17.84,17.86,357900.0,14.7787,14.8117,14.7292,14.7457,357900.0
2010-05-11 11:50:00,17.87,17.87,17.8,17.82,303400.0,14.7539,14.7539,14.6961,14.7126,303400.0
2010-05-11 12:00:00,17.81,17.92,17.81,17.91,290200.0,14.7044,14.7952,14.7044,14.7869,290200.0
2010-05-11 12:10:00,17.92,17.95,17.91,17.93,231500.0,14.7952,14.82,14.7869,14.8035,231500.0
2010-05-11 12:20:00,17.92,17.93,17.86,17.86,347900.0,14.7952,14.8035,14.7457,14.7457,347900.0
2010-05-11 12:30:00,17.86,17.92,17.83,17.91,269100.0,14.7457,14.7952,14.7209,14.7869,269100.0
2010-05-11 12:40:00,17.91,17.99,17.91,17.99,427500.0,14.7869,14.853,14.7869,14.853,427500.0
2010-05-11 12:50:00,17.99,18.01,17.94,17.96,407600.0,14.853,14.8695,14.8117,14.8282,407600.0
2010-05-11 13:00:00,17.97,17.99,17.92,17.98,522600.0,14.8365,14.853,14.7952,14.8447,522600.0
2010-05-11 13:10:00,17.98,18.0,17.95,17.97,278100.0,14.8447,14.8613,14.82,14.8365,278100.0
2010-05-11 13:20:00,17.96,17.99,17.95,17.96,272700.0,14.8282,14.853,14.82,14.8282,272700.0
2010-05-11 13:30:00,17.96,17.97,17.93,17.94,249600.0,14.8282,14.8365,14.8035,14.8117,249600.0
2010-05-11 13:40:00,17.95,18.04,17.94,18.0,364300.0,14.82,14.8943,14.8117,14.8613,364300.0
2010-05-11 13:50:00,18.0,18.02,17.99,17.99,295300.0,14.8613,14.8778,14.853,14.853,295300.0
2010-05-11 14:00:00,17.99,18.0,17.87,17.88,453700.0,14.853,14.8613,14.7539,14.7622,453700.0
2010-05-11 14:10:00,17.88,17.89,17.79,17.82,268500.0,14.7622,14.7704,14.6879,14.7126,268500.0
2010-05-11 14:20:00,17.82,17.86,17.81,17.83,310200.0,14.7126,14.7457,14.7044,14.7209,310200.0
2010-05-11 14:30:00,17.84,17.84,17.75,17.78,301600.0,14.7292,14.7292,14.6548,14.6796,301600.0
2010-05-11 14:40:00,17.78,17.86,17.75,17.84,269300.0,14.6796,14.7457,14.6548,14.7292,269300.0
2010-05-11 14:50:00,17.84,17.85,17.79,17.79,172800.0,14.7292,14.7374,14.6879,14.6879,172800.0
2010-05-11 15:00:00,17.79,17.8,17.73,17.74,280900.0,14.6879,14.6961,14.6383,14.6466,280900.0
2010-05-11 15:10:00,17.74,17.77,17.69,17.69,403400.0,14.6466,14.6714,14.6053,14.6053,403400.0
2010-05-11 15:20:00,17.69,17.76,17.67,17.71,460200.0,14.6053,14.6631,14.5888,14.6218,460200.0
2010-05-11 15:30:00,17.71,17.76,17.68,17.76,629800.0,14.6218,14.6631,14.5971,14.6631,629800.0
2010-05-11 15:40:00,17.76,17.76,17.69,17.69,803700.0,14.6631,14.6631,14.6053,14.6053,803700.0
2010-05-11 15:50:00,17.69,17.72,17.63,17.64,1432000.0,14.6053,14.6301,14.5558,14.564,1432000.0
2010-05-12 09:30:00,17.69,17.93,17.69,17.85,698500.0,14.6053,14.8035,14.6053,14.7374,698500.0
2010-05-12 09:40:00,17.85,17.86,17.79,17.85,213200.0,14.7374,14.7457,14.6879,14.7374,213200.0
2010-05-12 09:50:00,17.87,17.91,17.84,17.89,220600.0,14.7539,14.7869,14.7292,14.7704,220600.0
2010-05-12 10:00:00,17.89,17.93,17.85,17.88,251800.0,14.7704,14.8035,14.7374,14.7622,251800.0
2010-05-12 10:10:00,17.88,17.9,17.8,17.8,208800.0,14.7622,14.7787,14.6961,14.6961,208800.0
2010-05-12 10:20:00,17.81,17.85,17.8,17.85,215200.0,14.7044,14.7374,14.6961,14.7374,215200.0
2010-05-12 10:30:00,17.85,17.85,17.73,17.75,313700.0,14.7374,14.7374,14.6383,14.6548,313700.0
2010-05-12 10:40:00,17.75,17.83,17.75,17.83,168300.0,14.6548,14.7209,14.6548,14.7209,168300.0
2010-05-12 10:50:00,17.82,17.84,17.77,17.81,148700.0,14.7126,14.7292,14.6714,14.7044,148700.0
2010-05-12 11:00:00,17.8,17.85,17.8,17.82,229800.0,14.6961,14.7374,14.6961,14.7126,229800.0
2010-05-12 11:10:00,17.83,17.84,17.71,17.74,340300.0,14.7209,14.7292,14.6218,14.6466,340300.0
2010-05-12 11:20:00,17.75,17.76,17.67,17.68,277200.0,14.6548,14.6631,14.5888,14.5971,277200.0
2010-05-12 11:30:00,17.68,17.76,17.68,17.75,201600.0,14.5971,14.6631,14.5971,14.6548,201600.0
2010-05-12 11:40:00,17.74,17.77,17.72,17.73,180000.0,14.6466,14.6714,14.6301,14.6383,180000.0
2010-05-12 11:50:00,17.73,17.78,17.7,17.78,146800.0,14.6383,14.6796,14.6136,14.6796,146800.0
2010-05-12 12:00:00,17.78,17.79,17.76,17.78,126100.0,14.6796,14.6879,14.6631,14.6796,126100.0
2010-05-12 12:10:00,17.78,17.81,17.77,17.79,144500.0,14.6796,14.7044,14.6714,14.6879,144500.0
2010-05-12 12:20:00,17.79,17.8,17.76,17.79,144400.0,14.6879,14.6961,14.6631,14.6879,144400.0
2010-05-12 12:30:00,17.79,17.8,17.74,17.76,215200.0,14.6879,14.6961,14.6466,14.6631,215200.0
2010-05-12 12:40:00,17.76,17.77,17.73,17.73,141800.0,14.6631,14.6714,14.6383,14.6383,141800.0
2010-05-12 12:50:00,17.73,17.74,17.7,17.73,141700.0,14.6383,14.6466,14.6136,14.6383,141700.0
2010-05-12 13:00:00,17.73,17.76,17.71,17.75,185300.0,14.6383,14.6631,14.6218,14.6548,185300.0
2010-05-12 13:10:00,17.75,17.75,17.71,17.72,346400.0,14.6548,14.6548,14.6218,14.6301,346400.0
2010-05-12 13:20:00,17.72,17.74,17.7,17.72,254600.0,14.6301,14.6466,14.6136,14.6301,254600.0
2010-05-12 13:30:00,17.72,17.74,17.67,17.67,267400.0,14.6301,14.6466,14.5888,14.5888,267400.0
2010-05-12 13:40:00,17.67,17.7,17.64,17.7,177800.0,14.5888,14.6136,14.564,14.6136,177800.0
2010-05-12 13:50:00,17.7,17.71,17.67,17.67,173300.0,14.6136,14.6218,14.5888,14.5888,173300.0
2010-05-12 14:00:00,17.67,17.69,17.65,17.65,160300.0,14.5888,14.6053,14.5723,14.5723,160300.0
2010-05-12 14:10:00,17.65,17.66,17.6,17.65,522300.0,14.5723,14.5805,14.531,14.5723,522300.0
2010-05-12 14:20:00,17.64,17.69,17.62,17.68,383300.0,14.564,14.6053,14.5475,14.5971,383300.0
2010-05-12 14:30:00,17.69,17.73,17.68,17.68,228600.0,14.6053,14.6383,14.5971,14.5971,228600.0
2010-05-12 14:40:00,17.68,17.72,17.67,17.7,179200.0,14.5971,14.6301,14.5888,14.6136,179200.0
2010-05-12 14:50:00,17.7,17.73,17.68,17.73,213700.0,14.6136,14.6383,14.5971,14.6383,213700.0
2010-05-12 15:00:00,17.73,17.78,17.73,17.74,492300.0,14.6383,14.6796,14.6383,14.6466,492300.0
2010-05-12 15:10:00,17.73,17.75,17.72,17.73,253100.0,14.6383,14.6548,14.6301,14.6383,253100.0
2010-05-12 15:20:00,17.73,17.73,17.68,17.69,389500.0,14.6383,14.6383,14.5971,14.6053,389500.0
2010-05-12 15:30:00,17.69,17.7,17.67,17.67,216400.0,14.6053,14.6136,14.5888,14.5888,216400.0
2010-05-12 15:40:00,17.67,17.73,17.67,17.72,450800.0,14.5888,14.6383,14.5888,14.6301,450800.0
2010-05-12 15:50:00,17.71,17.72,17.68,17.68,962100.0,14.6218,14.6301,14.5971,14.5971,962100.0
2010-05-13 09:30:00,17.66,17.7,17.59,17.67,160700.0,14.5805,14.6136,14.5227,14.5888,160700.0
2010-05-13 09:40:00,17.67,17.8,17.67,17.77,130100.0,14.5888,14.6961,14.5888,14.6714,130100.0
2010-05-13 09:50:00,17.77,17.77,17.69,17.7,183900.0,14.6714,14.6714,14.6053,14.6136,183900.0
2010-05-13 10:00:00,17.7,17.73,17.66,17.71,365400.0,14.6136,14.6383,14.5805,14.6218,365400.0
2010-05-13 10:10:00,17.72,17.74,17.69,17.74,152700.0,14.6301,14.6466,14.6053,14.6466,152700.0
2010-05-13 10:20:00,17.73,17.73,17.69,17.69,184900.0,14.6383,14.6383,14.6053,14.6053,184900.0
2010-05-13 10:30:00,17.7,17.7,17.68,17.7,141100.0,14.6136,14.6136,14.5971,14.6136,141100.0
2010-05-13 10:40:00,17.69,17.74,17.68,17.71,177500.0,14.6053,14.6466,14.5971,14.6218,177500.0
2010-05-13 10:50:00,17.7,17.76,17.7,17.73,266100.0,14.6136,14.6631,14.6136,14.6383,266100.0
2010-05-13 11:00:00,17.73,17.74,17.7,17.72,264700.0,14.6383,14.6466,14.6136,14.6301,264700.0
2010-05-13 11:10:00,17.72,17.74,17.71,17.73,238200.0,14.6301,14.6466,14.6218,14.6383,238200.0
2010-05-13 11:20:00,17.74,17.81,17.73,17.78,218500.0,14.6466,14.7044,14.6383,14.6796,218500.0
2010-05-13 11:30:00,17.77,17.79,17.74,17.75,132700.0,14.6714,14.6879,14.6466,14.6548,132700.0
2010-05-13 11:40:00,17.75,17.77,17.73,17.77,127500.0,14.6548,14.6714,14.6383,14.6714,127500.0
2010-05-13 11:50:00,17.77,17.78,17.74,17.77,167100.0,14.6714,14.6796,14.6466,14.6714,167100.0
2010-05-13 12:00:00,17.76,17.78,17.74,17.76,260600.0,14.6631,14.6796,14.6466,14.6631,260600.0
2010-05-13 12:10:00,17.75,17.77,17.75,17.76,116500.0,14.6548,14.6714,14.6548,14.6631,116500.0
2010-05-13 12:20:00,17.76,17.77,17.73,17.73,164300.0,14.6631,14.6714,14.6383,14.6383,164300.0
2010-05-13 12:30:00,17.73,17.74,17.7,17.7,145800.0,14.6383,14.6466,14.6136,14.6136,145800.0
2010-05-13 12:40:00,17.7,17.74,17.7,17.71,131100.0,14.6136,14.6466,14.6136,14.6218,131100.0
2010-05-13 12:50:00,17.7,17.7,17.67,17.68,80100.0,14.6136,14.6136,14.5888,14.5971,80100.0
2010-05-13 13:00:00,17.68,17.71,17.68,17.71,173000.0,14.5971,14.6218,14.5971,14.6218,173000.0
2010-05-13 13:10:00,17.7,17.74,17.69,17.73,239400.0,14.6136,14.6466,14.6053,14.6383,239400.0
2010-05-13 13:20:00,17.73,17.74,17.71,17.72,53600.0,14.6383,14.6466,14.6218,14.6301,53600.0
2010-05-13 13:30:00,17.72,17.75,17.71,17.75,51800.0,14.6301,14.6548,14.6218,14.6548,51800.0
2010-05-13 13:40:00,17.74,17.75,17.73,17.75,116500.0,14.6466,14.6548,14.6383,14.6548,116500.0
2010-05-13 13:50:00,17.74,17.75,17.72,17.74,110800.0,14.6466,14.6548,14.6301,14.6466,110800.0
2010-05-13 14:00:00,17.74,17.76,17.74,17.75,98200.0,14.6466,14.6631,14.6466,14.6548,98200.0
2010-05-13 14:10:00,17.75,17.75,17.72,17.73,65600.0,14.6548,14.6548,14.6301,14.6383,65600.0
2010-05-13 14:20:00,17.73,17.73,17.7,17.7,61000.0,14.6383,14.6383,14.6136,14.6136,61000.0
2010-05-13 14:30:00,17.7,17.71,17.7,17.7,101200.0,14.6136,14.6218,14.6136,14.6136,101200.0
2010-05-13 14:40:00,17.7,17.7,17.67,17.68,86900.0,14.6136,14.6136,14.5888,14.5971,86900.0
2010-05-13 14:50:00,17.68,17.68,17.65,17.66,136300.0,14.5971,14.5971,14.5723,14.5805,136300.0
2010-05-13 15:00:00,17.66,17.68,17.65,17.65,158100.0,14.5805,14.5971,14.5723,14.5723,158100.0
2010-05-13 15:10:00,17.66,17.66,17.55,17.57,353700.0,14.5805,14.5805,14.4897,14.5062,353700.0
2010-05-13 15:20:00,17.58,17.6,17.57,17.59,167100.0,14.5145,14.531,14.5062,14.5227,167100.0
2010-05-13 15:30:00,17.58,17.6,17.52,17.54,381500.0,14.5145,14.531,14.465,14.4815,381500.0
2010-05-13 15:40:00,17.55,17.59,17.51,17.57,734100.0,14.4897,14.5227,14.4567,14.5062,734100.0
2010-05-13 15:50:00,17.56,17.6,17.5,17.51,859500.0,14.498,14.531,14.4484,14.4567,859500.0
2010-05-14 09:30:00,17.4,17.44,17.25,17.33,371600.0,14.3659,14.3989,14.242,14.3081,371600.0
2010-05-14 09:40:00,17.34,17.35,17.21,17.25,592900.0,14.3163,14.3246,14.209,14.242,592900.0
2010-05-14 09:50:00,17.25,17.26,17.07,17.1,507500.0,14.242,14.2503,14.0934,14.1182,507500.0
2010-05-14 10:00:00,17.09,17.15,17.0,17.15,487000.0,14.1099,14.1595,14.0356,14.1595,487000.0
2010-05-14 10:10:00,17.15,17.21,17.14,17.14,359800.0,14.1595,14.209,14.1512,14.1512,359800.0
2010-05-14 10:20:00,17.14,17.2,17.11,17.12,303700.0,14.1512,14.2008,14.1264,14.1347,303700.0
2010-05-14 10:30:00,17.12,17.16,17.1,17.1,269400.0,14.1347,14.1677,14.1182,14.1182,269400.0
2010-05-14 10:40:00,17.1,17.18,17.1,17.17,314700.0,14.1182,14.1842,14.1182,14.176,314700.0
2010-05-14 10:50:00,17.17,17.18,17.1,17.1,251500.0,14.176,14.1842,14.1182,14.1182,251500.0
2010-05-14 11:00:00,17.1,17.13,17.07,17.09,841200.0,14.1182,14.143,14.0934,14.1099,841200.0
2010-05-14 11:10:00,17.1,17.13,17.04,17.05,466100.0,14.1182,14.143,14.0687,14.0769,466100.0
2010-05-14 11:20:00,17.05,17.07,16.95,16.99,983500.0,14.0769,14.0934,13.9943,14.0274,983500.0
2010-05-14 11:30:00,16.99,17.02,16.95,16.96,575300.0,14.0274,14.0521,13.9943,14.0026,575300.0
2010-05-14 11:40:00,16.96,16.96,16.9,16.92,331900.0,14.0026,14.0026,13.9531,13.9696,331900.0
2010-05-14 11:50:00,16.92,16.96,16.88,16.93,433000.0,13.9696,14.0026,13.9366,13.9778,433000.0
2010-05-14 12:00:00,16.93,16.94,16.83,16.86,243600.0,13.9778,13.9861,13.8953,13.92,243600.0
2010-05-14 12:10:00,16.86,16.9,16.85,16.89,495500.0,13.92,13.9531,13.9118,13.9448,495500.0
2010-05-14 12:20:00,16.89,16.97,16.88,16.94,228900.0,13.9448,14.0109,13.9366,13.9861,228900.0
2010-05-14 12:30:00,16.93,16.94,16.89,16.89,292300.0,13.9778,13.9861,13.9448,13.9448,292300.0
2010-05-14 12:40:00,16.9,16.91,16.83,16.83,391300.0,13.9531,13.9613,13.8953,13.8953,391300.0
2010-05-14 12:50:00,16.83,16.86,16.82,16.85,469100.0,13.8953,13.92,13.887,13.9118,469100.0
2010-05-14 13:00:00,16.85,16.86,16.74,16.74,530400.0,13.9118,13.92,13.821,13.821,530400.0
2010-05-14 13:10:00,16.74,16.76,16.67,16.67,665700.0,13.821,13.8375,13.7632,13.7632,665700.0
2010-05-14 13:20:00,16.67,16.74,16.67,16.7,297300.0,13.7632,13.821,13.7632,13.7879,297300.0
2010-05-14 13:30:00,16.7,16.71,16.66,16.66,280900.0,13.7879,13.7962,13.7549,13.7549,280900.0
2010-05-14 13:40:00,16.66,16.73,16.66,16.73,295300.0,13.7549,13.8127,13.7549,13.8127,295300.0
2010-05-14 13:50:00,16.73,16.79,16.67,16.77,883100.0,13.8127,13.8622,13.7632,13.8457,883100.0
2010-05-14 14:00:00,16.77,16.82,16.72,16.82,1461500.0,13.8457,13.887,13.8045,13.887,1461500.0
2010-05-14 14:10:00,16.82,16.84,16.76,16.82,382700.0,13.887,13.9035,13.8375,13.887,382700.0
2010-05-14 14:20:00,16.81,16.93,16.81,16.93,879800.0,13.8788,13.9778,13.8788,13.9778,879800.0
2010-05-14 14:30:00,16.92,16.95,16.89,16.92,470400.0,13.9696,13.9943,13.9448,13.9696,470400.0
2010-05-14 14:40:00,16.92,16.93,16.88,16.91,184200.0,13.9696,13.9778,13.9366,13.9613,184200.0
2010-05-14 14:50:00,16.91,16.93,16.89,16.89,331000.0,13.9613,13.9778,13.9448,13.9448,331000.0
2010-05-14 15:00:00,16.89,16.9,16.82,16.83,384600.0,13.9448,13.9531,13.887,13.8953,384600.0
2010-05-14 15:10:00,16.83,16.84,16.79,16.8,280500.0,13.8953,13.9035,13.8622,13.8705,280500.0
2010-05-14 15:20:00,16.8,16.8,16.75,16.79,552400.0,13.8705,13.8705,13.8292,13.8622,552400.0
2010-05-14 15:30:00,16.79,16.86,16.75,16.76,1097300.0,13.8622,13.92,13.8292,13.8375,1097300.0
2010-05-14 15:40:00,16.76,16.82,16.73,16.8,1225200.0,13.8375,13.887,13.8127,13.8705,1225200.0
2010-05-14 15:50:00,16.81,16.89,16.8,16.88,1345400.0,13.8788,13.9448,13.8705,13.9366,1345400.0
2010-05-17 09:30:00,16.95,17.12,16.81,17.1,722000.0,13.9943,14.1347,13.8788,14.1182,722000.0
2010-05-17 09:40:00,17.11,17.11,16.96,16.99,312700.0,14.1264,14.1264,14.0026,14.0274,312700.0
2010-05-17 09:50:00,17.0,17.02,16.94,17.0,615200.0,14.0356,14.0521,13.9861,14.0356,615200.0
2010-05-17 10:00:00,16.99,17.01,16.96,17.0,770100.0,14.0274,14.0439,14.0026,14.0356,770100.0
2010-05-17 10:10:00,17.0,17.14,16.99,17.1,640300.0,14.0356,14.1512,14.0274,14.1182,640300.0
2010-05-17 10:20:00,17.09,17.12,17.05,17.1,450700.0,14.1099,14.1347,14.0769,14.1182,450700.0
2010-05-17 10:30:00,17.1,17.14,17.08,17.14,315500.0,14.1182,14.1512,14.1017,14.1512,315500.0
2010-05-17 10:40:00,17.14,17.18,17.11,17.17,468500.0,14.1512,14.1842,14.1264,14.176,468500.0
2010-05-17 10:50:00,17.17,17.22,17.13,17.17,260300.0,14.176,14.2173,14.143,14.176,260300.0
2010-05-17 11:00:00,17.16,17.19,17.15,17.18,209700.0,14.1677,14.1925,14.1595,14.1842,209700.0
2010-05-17 11:10:00,17.18,17.18,17.13,17.15,548200.0,14.1842,14.1842,14.143,14.1595,548200.0
2010-05-17 11:20:00,17.14,17.18,17.07,17.11,989100.0,14.1512,14.1842,14.0934,14.1264,989100.0
2010-05-17 11:30:00,17.1,17.14,17.08,17.14,411600.0,14.1182,14.1512,14.1017,14.1512,411600.0
2010-05-17 11:40:00,17.14,17.19,17.09,17.1,363800.0,14.1512,14.1925,14.1099,14.1182,363800.0
2010-05-17 11:50:00,17.1,17.12,17.06,17.12,350200.0,14.1182,14.1347,14.0852,14.1347,350200.0
2010-05-17 12:00:00,17.12,17.12,17.0,17.03,411700.0,14.1347,14.1347,14.0356,14.0604,411700.0
2010-05-17 12:10:00,17.02,17.08,16.99,17.0,254800.0,14.0521,14.1017,14.0274,14.0356,254800.0
2010-05-17 12:20:00,17.0,17.07,16.99,17.01,276300.0,14.0356,14.0934,14.0274,14.0439,276300.0
2010-05-17 12:30:00,17.01,17.06,17.0,17.05,356400.0,14.0439,14.0852,14.0356,14.0769,356400.0
2010-05-17 12:40:00,17.05,17.07,17.03,17.04,76900.0,14.0769,14.0934,14.0604,14.0687,76900.0
2010-05-17 12:50:00,17.05,17.05,17.0,17.01,105800.0,14.0769,14.0769,14.0356,14.0439,105800.0
2010-05-17 13:00:00,17.01,17.04,17.0,17.04,165200.0,14.0439,14.0687,14.0356,14.0687,165200.0
2010-05-17 13:10:00,17.03,17.13,17.03,17.12,116400.0,14.0604,14.143,14.0604,14.1347,116400.0
2010-05-17 13:20:00,17.12,17.17,17.11,17.16,283000.0,14.1347,14.176,14.1264,14.1677,283000.0
2010-05-17 13:30:00,17.15,17.17,17.1,17.1,261600.0,14.1595,14.176,14.1182,14.1182,261600.0
2010-05-17 13:40:00,17.11,17.11,17.08,17.1,272300.0,14.1264,14.1264,14.1017,14.1182,272300.0
2010-05-17 13:50:00,17.1,17.18,17.09,17.18,566500.0,14.1182,14.1842,14.1099,14.1842,566500.0
2010-05-17 14:00:00,17.17,17.24,17.17,17.21,357600.0,14.176,14.2338,14.176,14.209,357600.0
2010-05-17 14:10:00,17.21,17.27,17.2,17.24,488900.0,14.209,14.2585,14.2008,14.2338,488900.0
2010-05-17 14:20:00,17.25,17.26,17.22,17.23,325100.0,14.242,14.2503,14.2173,14.2255,325100.0
2010-05-17 14:30:00,17.23,17.35,17.23,17.35,437000.0,14.2255,14.3246,14.2255,14.3246,437000.0
2010-05-17 14:40:00,17.35,17.42,17.33,17.39,381600.0,14.3246,14.3824,14.3081,14.3576,381600.0
2010-05-17 14:50:00,17.39,17.39,17.31,17.36,262100.0,14.3576,14.3576,14.2916,14.3329,262100.0
2010-05-17 15:00:00,17.36,17.45,17.29,17.3,415100.0,14.3329,14.4072,14.2751,14.2833,415100.0
2010-05-17 15:10:00,17.29,17.33,17.24,17.25,820100.0,14.2751,14.3081,14.2338,14.242,820100.0
2010-05-17 15:20:00,17.25,17.29,17.24,17.27,621600.0,14.242,14.2751,14.2338,14.2585,621600.0
2010-05-17 15:30:00,17.27,17.41,17.26,17.41,598800.0,14.2585,14.3741,14.2503,14.3741,598800.0
2010-05-17 15:40:00,17.41,17.45,17.35,17.36,598100.0,14.3741,14.4072,14.3246,14.3329,598100.0
2010-05-17 15:50:00,17.36,17.39,17.35,17.37,1040000.0,14.3329,14.3576,14.3246,14.3411,1040000.0
2010-05-18 09:30:00,17.49,17.59,17.42,17.55,585800.0,14.4402,14.5227,14.3824,14.4897,585800.0
2010-05-18 09:40:00,17.54,17.59,17.48,17.48,289300.0,14.4815,14.5227,14.4319,14.4319,289300.0
2010-05-18 09:50:00,17.48,17.5,17.4,17.42,425500.0,14.4319,14.4484,14.3659,14.3824,425500.0
2010-05-18 10:00:00,17.42,17.45,17.31,17.32,603700.0,14.3824,14.4072,14.2916,14.2998,603700.0
2010-05-18 10:10:00,17.32,17.34,17.29,17.34,218700.0,14.2998,14.3163,14.2751,14.3163,218700.0
2010-05-18 10:20:00,17.34,17.38,17.33,17.36,444900.0,14.3163,14.3494,14.3081,14.3329,444900.0
2010-05-18 10:30:00,17.37,17.37,17.25,17.27,664900.0,14.3411,14.3411,14.242,14.2585,664900.0
2010-05-18 10:40:00,17.26,17.27,17.19,17.23,373400.0,14.2503,14.2585,14.1925,14.2255,373400.0
2010-05-18 10:50:00,17.23,17.26,17.21,17.23,258000.0,14.2255,14.2503,14.209,14.2255,258000.0
2010-05-18 11:00:00,17.23,17.26,17.21,17.23,174100.0,14.2255,14.2503,14.209,14.2255,174100.0
2010-05-18 11:10:00,17.22,17.27,17.22,17.24,163100.0,14.2173,14.2585,14.2173,14.2338,163100.0
2010-05-18 11:20:00,17.23,17.24,17.17,17.2,335900.0,14.2255,14.2338,14.176,14.2008,335900.0
2010-05-18 11:30:00,17.21,17.21,17.07,17.09,300400.0,14.209,14.209,14.0934,14.1099,300400.0
2010-05-18 11:40:00,17.09,17.09,16.94,16.97,427500.0,14.1099,14.1099,13.9861,14.0109,427500.0
2010-05-18 11:50:00,16.97,17.01,16.96,17.0,290800.0,14.0109,14.0439,14.0026,14.0356,290800.0
2010-05-18 12:00:00,17.0,17.01,16.96,16.99,465600.0,14.0356,14.0439,14.0026,14.0274,465600.0
2010-05-18 12:10:00,17.0,17.04,16.99,17.03,562300.0,14.0356,14.0687,14.0274,14.0604,562300.0
2010-05-18 12:20:00,17.04,17.04,16.99,17.0,232000.0,14.0687,14.0687,14.0274,14.0356,232000.0
2010-05-18 12:30:00,17.0,17.06,16.98,17.03,579800.0,14.0356,14.0852,14.0191,14.0604,579800.0
2010-05-18 12:40:00,17.04,17.15,17.03,17.12,575500.0,14.0687,14.1595,14.0604,14.1347,575500.0
2010-05-18 12:50:00,17.13,17.16,17.1,17.11,670300.0,14.143,14.1677,14.1182,14.1264,670300.0
2010-05-18 13:00:00,17.1,17.11,17.03,17.05,446100.0,14.1182,14.1264,14.0604,14.0769,446100.0
2010-05-18 13:10:00,17.05,17.06,16.99,17.0,503700.0,14.0769,14.0852,14.0274,14.0356,503700.0
2010-05-18 13:20:00,17.0,17.05,16.99,17.0,288000.0,14.0356,14.0769,14.0274,14.0356,288000.0
2010-05-18 13:30:00,17.0,17.04,16.96,16.98,222100.0,14.0356,14.0687,14.0026,14.0191,222100.0
2010-05-18 13:40:00,16.99,16.99,16.92,16.93,226900.0,14.0274,14.0274,13.9696,13.9778,226900.0
2010-05-18 13:50:00,16.93,16.93,16.85,16.86,228800.0,13.9778,13.9778,13.9118,13.92,228800.0
2010-05-18 14:00:00,16.86,16.9,16.85,16.9,284300.0,13.92,13.9531,13.9118,13.9531,284300.0
2010-05-18 14:10:00,16.9,16.93,16.89,16.9,119400.0,13.9531,13.9778,13.9448,13.9531,119400.0
2010-05-18 14:20:00,16.9,16.9,16.81,16.83,386500.0,13.9531,13.9531,13.8788,13.8953,386500.0
2010-05-18 14:30:00,16.82,16.83,16.74,16.77,381700.0,13.887,13.8953,13.821,13.8457,381700.0
2010-05-18 14:40:00,16.77,16.8,16.75,16.76,395700.0,13.8457,13.8705,13.8292,13.8375,395700.0
2010-05-18 14:50:00,16.75,16.77,16.72,16.74,672800.0,13.8292,13.8457,13.8045,13.821,672800.0
2010-05-18 15:00:00,16.74,16.75,16.64,16.74,582300.0,13.821,13.8292,13.7384,13.821,582300.0
2010-05-18 15:10:00,16.75,16.89,16.74,16.86,830700.0,13.8292,13.9448,13.821,13.92,830700.0
2010-05-18 15:20:00,16.86,16.89,16.79,16.82,544200.0,13.92,13.9448,13.8622,13.887,544200.0
2010-05-18 15:30:00,16.81,16.91,16.79,16.91,744400.0,13.8788,13.9613,13.8622,13.9613,744400.0
2010-05-18 15:40:00,16.91,17.0,16.88,16.97,1559900.0,13.9613,14.0356,13.9366,14.0109,1559900.0
2010-05-18 15:50:00,16.96,17.0,16.94,16.94,1957800.0,14.0026,14.0356,13.9861,13.9861,1957800.0
2010-05-19 09:30:00,16.95,17.12,16.81,17.02,733400.0,13.9943,14.1347,13.8788,14.0521,733400.0
2010-05-19 09:40:00,17.03,17.19,17.02,17.11,1057100.0,14.0604,14.1925,14.0521,14.1264,1057100.0
2010-05-19 09:50:00,17.11,17.13,17.03,17.06,651100.0,14.1264,14.143,14.0604,14.0852,651100.0
2010-05-19 10:00:00,17.06,17.06,16.99,17.03,853200.0,14.0852,14.0852,14.0274,14.0604,853200.0
2010-05-19 10:10:00,17.03,17.03,16.96,16.99,663700.0,14.0604,14.0604,14.0026,14.0274,663700.0
2010-05-19 10:20:00,16.99,16.99,16.83,16.85,428800.0,14.0274,14.0274,13.8953,13.9118,428800.0
2010-05-19 10:30:00,16.86,16.97,16.85,16.95,346800.0,13.92,14.0109,13.9118,13.9943,346800.0
2010-05-19 10:40:00,16.94,17.02,16.91,16.96,533000.0,13.9861,14.0521,13.9613,14.0026,533000.0
2010-05-19 10:50:00,16.95,17.02,16.95,17.0,1040700.0,13.9943,14.0521,13.9943,14.0356,1040700.0
2010-05-19 11:00:00,17.0,17.0,16.97,17.0,807900.0,14.0356,14.0356,14.0109,14.0356,807900.0
2010-05-19 11:10:00,16.99,17.0,16.95,16.96,321300.0,14.0274,14.0356,13.9943,14.0026,321300.0
2010-05-19 11:20:00,16.96,16.99,16.89,16.93,637600.0,14.0026,14.0274,13.9448,13.9778,637600.0
2010-05-19 11:30:00,16.93,16.94,16.77,16.77,614200.0,13.9778,13.9861,13.8457,13.8457,614200.0
2010-05-19 11:40:00,16.77,16.78,16.72,16.73,1223400.0,13.8457,13.854,13.8045,13.8127,1223400.0
2010-05-19 11:50:00,16.72,16.82,16.71,16.77,407200.0,13.8045,13.887,13.7962,13.8457,407200.0
2010-05-19 12:00:00,16.77,16.82,16.75,16.78,567900.0,13.8457,13.887,13.8292,13.854,567900.0
2010-05-19 12:10:00,16.77,16.82,16.74,16.76,852900.0,13.8457,13.887,13.821,13.8375,852900.0
2010-05-19 12:20:00,16.76,16.89,16.75,16.86,198100.0,13.8375,13.9448,13.8292,13.92,198100.0
2010-05-19 12:30:00,16.85,16.93,16.83,16.89,217600.0,13.9118,13.9778,13.8953,13.9448,217600.0
2010-05-19 12:40:00,16.9,16.92,16.86,16.89,292200.0,13.9531,13.9696,13.92,13.9448,292200.0
2010-05-19 12:50:00,16.89,17.12,16.89,17.11,507400.0,13.9448,14.1347,13.9448,14.1264,507400.0
2010-05-19 13:00:00,17.12,17.13,17.01,17.07,343600.0,14.1347,14.143,14.0439,14.0934,343600.0
2010-05-19 13:10:00,17.07,17.07,17.0,17.01,88100.0,14.0934,14.0934,14.0356,14.0439,88100.0
2010-05-19 13:20:00,17.01,17.12,17.01,17.1,399400.0,14.0439,14.1347,14.0439,14.1182,399400.0
2010-05-19 13:30:00,17.1,17.12,17.05,17.07,545500.0,14.1182,14.1347,14.0769,14.0934,545500.0
2010-05-19 13:40:00,17.07,17.14,17.06,17.14,301400.0,14.0934,14.1512,14.0852,14.1512,301400.0
2010-05-19 13:50:00,17.14,17.16,17.07,17.11,232200.0,14.1512,14.1677,14.0934,14.1264,232200.0
2010-05-19 14:00:00,17.12,17.18,17.08,17.12,354100.0,14.1347,14.1842,14.1017,14.1347,354100.0
2010-05-19 14:10:00,17.12,17.13,17.06,17.06,294900.0,14.1347,14.143,14.0852,14.0852,294900.0
2010-05-19 14:20:00,17.07,17.1,17.03,17.04,325300.0,14.0934,14.1182,14.0604,14.0687,325300.0
2010-05-19 14:30:00,17.04,17.06,17.01,17.01,216200.0,14.0687,14.0852,14.0439,14.0439,216200.0
2010-05-19 14:40:00,17.02,17.08,17.01,17.08,285400.0,14.0521,14.1017,14.0439,14.1017,285400.0
2010-05-19 14:50:00,17.08,17.09,16.98,17.01,249600.0,14.1017,14.1099,14.0191,14.0439,249600.0
2010-05-19 15:00:00,17.01,17.04,16.91,16.91,257600.0,14.0439,14.0687,13.9613,13.9613,257600.0
2010-05-19 15:10:00,16.91,16.99,16.89,16.97,291700.0,13.9613,14.0274,13.9448,14.0109,291700.0
2010-05-19 15:20:00,16.98,17.01,16.95,16.99,271600.0,14.0191,14.0439,13.9943,14.0274,271600.0
2010-05-19 15:30:00,17.0,17.08,16.99,17.08,487700.0,14.0356,14.1017,14.0274,14.1017,487700.0
2010-05-19 15:40:00,17.08,17.1,17.04,17.07,840600.0,14.1017,14.1182,14.0687,14.0934,840600.0
2010-05-19 15:50:00,17.06,17.13,17.06,17.1,1868900.0,14.0852,14.143,14.0852,14.1182,1868900.0
2010-05-20 09:30:00,16.79,16.86,16.55,16.78,533800.0,13.8622,13.92,13.6641,13.854,533800.0
2010-05-20 09:40:00,16.78,16.78,16.6,16.71,457100.0,13.854,13.854,13.7054,13.7962,457100.0
2010-05-20 09:50:00,16.7,16.8,16.7,16.75,307900.0,13.7879,13.8705,13.7879,13.8292,307900.0
2010-05-20 10:00:00,16.74,16.79,16.69,16.75,367600.0,13.821,13.8622,13.7797,13.8292,367600.0
2010-05-20 10:10:00,16.75,16.76,16.67,16.72,472300.0,13.8292,13.8375,13.7632,13.8045,472300.0
2010-05-20 10:20:00,16.72,16.74,16.63,16.73,635500.0,13.8045,13.821,13.7301,13.8127,635500.0
2010-05-20 10:30:00,16.73,16.79,16.71,16.74,341500.0,13.8127,13.8622,13.7962,13.821,341500.0
2010-05-20 10:40:00,16.72,16.81,16.68,16.8,350300.0,13.8045,13.8788,13.7714,13.8705,350300.0
2010-05-20 10:50:00,16.81,16.87,16.8,16.81,323800.0,13.8788,13.9283,13.8705,13.8788,323800.0
2010-05-20 11:00:00,16.81,16.86,16.79,16.84,401900.0,13.8788,13.92,13.8622,13.9035,401900.0
2010-05-20 11:10:00,16.84,16.88,16.8,16.82,637400.0,13.9035,13.9366,13.8705,13.887,637400.0
2010-05-20 11:20:00,16.83,16.92,16.82,16.9,330500.0,13.8953,13.9696,13.887,13.9531,330500.0
2010-05-20 11:30:00,16.91,16.94,16.89,16.93,466700.0,13.9613,13.9861,13.9448,13.9778,466700.0
2010-05-20 11:40:00,16.92,16.93,16.89,16.9,409100.0,13.9696,13.9778,13.9448,13.9531,409100.0
2010-05-20 11:50:00,16.91,16.92,16.86,16.87,479500.0,13.9613,13.9696,13.92,13.9283,479500.0
2010-05-20 12:00:00,16.86,16.91,16.82,16.86,362900.0,13.92,13.9613,13.887,13.92,362900.0
2010-05-20 12:10:00,16.85,16.85,16.74,16.76,714500.0,13.9118,13.9118,13.821,13.8375,714500.0
2010-05-20 12:20:00,16.77,16.77,16.72,16.74,434800.0,13.8457,13.8457,13.8045,13.821,434800.0
2010-05-20 12:30:00,16.73,16.79,16.71,16.78,297600.0,13.8127,13.8622,13.7962,13.854,297600.0
2010-05-20 12:40:00,16.77,16.77,16.67,16.67,423800.0,13.8457,13.8457,13.7632,13.7632,423800.0
2010-05-20 12:50:00,16.67,16.69,16.54,16.54,517400.0,13.7632,13.7797,13.6558,13.6558,517400.0
2010-05-20 13:00:00,16.54,16.6,16.53,16.58,597600.0,13.6558,13.7054,13.6476,13.6889,597600.0
2010-05-20 13:10:00,16.59,16.67,16.58,16.67,388600.0,13.6971,13.7632,13.6889,13.7632,388600.0
2010-05-20 13:20:00,16.66,16.71,16.63,16.64,747800.0,13.7549,13.7962,13.7301,13.7384,747800.0
2010-05-20 13:30:00,16.64,16.67,16.57,16.6,1104100.0,13.7384,13.7632,13.6806,13.7054,1104100.0
2010-05-20 13:40:00,16.6,16.62,16.57,16.58,751700.0,13.7054,13.7219,13.6806,13.6889,751700.0
2010-05-20 13:50:00,16.58,16.6,16.53,16.55,342500.0,13.6889,13.7054,13.6476,13.6641,342500.0
2010-05-20 14:00:00,16.55,16.58,16.47,16.52,739500.0,13.6641,13.6889,13.598,13.6393,739500.0
2010-05-20 14:10:00,16.52,16.61,16.51,16.6,388300.0,13.6393,13.7136,13.6311,13.7054,388300.0
2010-05-20 14:20:00,16.6,16.66,16.53,16.54,679500.0,13.7054,13.7549,13.6476,13.6558,679500.0
2010-05-20 14:30:00,16.54,16.63,16.5,16.6,674900.0,13.6558,13.7301,13.6228,13.7054,674900.0
2010-05-20 14:40:00,16.59,16.64,16.54,16.62,659400.0,13.6971,13.7384,13.6558,13.7219,659400.0
2010-05-20 14:50:00,16.63,16.66,16.53,16.53,671300.0,13.7301,13.7549,13.6476,13.6476,671300.0
2010-05-20 15:00:00,16.54,16.57,16.48,16.52,552200.0,13.6558,13.6806,13.6063,13.6393,552200.0
2010-05-20 15:10:00,16.52,16.53,16.44,16.53,643800.0,13.6393,13.6476,13.5733,13.6476,643800.0
2010-05-20 15:20:00,16.52,16.6,16.52,16.55,696900.0,13.6393,13.7054,13.6393,13.6641,696900.0
2010-05-20 15:30:00,16.56,16.56,16.48,16.48,574800.0,13.6724,13.6724,13.6063,13.6063,574800.0
2010-05-20 15:40:00,16.49,16.5,16.34,16.4,1105700.0,13.6146,13.6228,13.4907,13.5403,1105700.0
2010-05-20 15:50:00,16.41,16.41,16.19,16.22,1751500.0,13.5485,13.5485,13.3669,13.3916,1751500.0
2010-05-21 09:30:00,16.04,16.51,15.89,16.47,1752500.0,13.243,13.6311,13.1192,13.598,1752500.0
2010-05-21 09:40:00,16.51,16.61,16.43,16.5,1173800.0,13.6311,13.7136,13.565,13.6228,1173800.0
2010-05-21 09:50:00,16.49,16.59,16.39,16.5,900400.0,13.6146,13.6971,13.532,13.6228,900400.0
2010-05-21 10:00:00,16.5,16.58,16.44,16.51,591200.0,13.6228,13.6889,13.5733,13.6311,591200.0
2010-05-21 10:10:00,16.51,16.52,16.42,16.47,535000.0,13.6311,13.6393,13.5568,13.598,535000.0
2010-05-21 10:20:00,16.47,16.49,16.3,16.32,284300.0,13.598,13.6146,13.4577,13.4742,284300.0
2010-05-21 10:30:00,16.32,16.43,16.29,16.42,277100.0,13.4742,13.565,13.4494,13.5568,277100.0
2010-05-21 10:40:00,16.42,16.44,16.36,16.39,363700.0,13.5568,13.5733,13.5072,13.532,363700.0
2010-05-21 10:50:00,16.39,16.41,16.33,16.37,277300.0,13.532,13.5485,13.4825,13.5155,277300.0
2010-05-21 11:00:00,16.36,16.49,16.36,16.43,349300.0,13.5072,13.6146,13.5072,13.565,349300.0
2010-05-21 11:10:00,16.43,16.48,16.38,16.48,283200.0,13.565,13.6063,13.5237,13.6063,283200.0
2010-05-21 11:20:00,16.48,16.58,16.47,16.5,278200.0,13.6063,13.6889,13.598,13.6228,278200.0
2010-05-21 11:30:00,16.5,16.54,16.48,16.54,405000.0,13.6228,13.6558,13.6063,13.6558,405000.0
2010-05-21 11:40:00,16.54,16.63,16.54,16.6,626000.0,13.6558,13.7301,13.6558,13.7054,626000.0
2010-05-21 11:50:00,16.6,16.7,16.6,16.65,225200.0,13.7054,13.7879,13.7054,13.7467,225200.0
2010-05-21 12:00:00,16.65,16.65,16.59,16.6,247300.0,13.7467,13.7467,13.6971,13.7054,247300.0
2010-05-21 12:10:00,16.61,16.62,16.57,16.62,220300.0,13.7136,13.7219,13.6806,13.7219,220300.0
2010-05-21 12:20:00,16.63,16.65,16.6,16.61,160100.0,13.7301,13.7467,13.7054,13.7136,160100.0
2010-05-21 12:30:00,16.61,16.62,16.55,16.61,218400.0,13.7136,13.7219,13.6641,13.7136,218400.0
2010-05-21 12:40:00,16.6,16.62,16.53,16.53,162000.0,13.7054,13.7219,13.6476,13.6476,162000.0
2010-05-21 12:50:00,16.53,16.6,16.53,16.56,147400.0,13.6476,13.7054,13.6476,13.6724,147400.0
2010-05-21 13:00:00,16.56,16.56,16.48,16.51,215700.0,13.6724,13.6724,13.6063,13.6311,215700.0
2010-05-21 13:10:00,16.5,16.6,16.5,16.56,266900.0,13.6228,13.7054,13.6228,13.6724,266900.0
2010-05-21 13:20:00,16.56,16.57,16.48,16.51,177900.0,13.6724,13.6806,13.6063,13.6311,177900.0
2010-05-21 13:30:00,16.51,16.57,16.5,16.57,251900.0,13.6311,13.6806,13.6228,13.6806,251900.0
2010-05-21 13:40:00,16.57,16.64,16.57,16.63,224800.0,13.6806,13.7384,13.6806,13.7301,224800.0
2010-05-21 13:50:00,16.64,16.68,16.64,16.66,268000.0,13.7384,13.7714,13.7384,13.7549,268000.0
2010-05-21 14:00:00,16.67,16.68,16.59,16.62,283500.0,13.7632,13.7714,13.6971,13.7219,283500.0
2010-05-21 14:10:00,16.61,16.64,16.53,16.55,239600.0,13.7136,13.7384,13.6476,13.6641,239600.0
2010-05-21 14:20:00,16.55,16.58,16.52,16.58,164900.0,13.6641,13.6889,13.6393,13.6889,164900.0
2010-05-21 14:30:00,16.58,16.62,16.55,16.56,347700.0,13.6889,13.7219,13.6641,13.6724,347700.0
2010-05-21 14:40:00,16.57,16.58,16.44,16.47,154800.0,13.6806,13.6889,13.5733,13.598,154800.0
2010-05-21 14:50:00,16.47,16.49,16.43,16.48,238100.0,13.598,13.6146,13.565,13.6063,238100.0
2010-05-21 15:00:00,16.49,16.52,16.43,16.43,303500.0,13.6146,13.6393,13.565,13.565,303500.0
2010-05-21 15:10:00,16.43,16.44,16.33,16.38,223900.0,13.565,13.5733,13.4825,13.5237,223900.0
2010-05-21 15:20:00,16.39,16.49,16.39,16.45,329600.0,13.532,13.6146,13.532,13.5815,329600.0
2010-05-21 15:30:00,16.46,16.47,16.35,16.39,504300.0,13.5898,13.598,13.499,13.532,504300.0
2010-05-21 15:40:00,16.38,16.56,16.37,16.52,631500.0,13.5237,13.6724,13.5155,13.6393,631500.0
2010-05-21 15:50:00,16.52,16.68,16.5,16.66,1186500.0,13.6393,13.7714,13.6228,13.7549,1186500.0
2010-05-24 09:30:00,16.65,16.65,16.4,16.46,458000.0,13.7467,13.7467,13.5403,13.5898,458000.0
2010-05-24 09:40:00,16.46,16.47,16.36,16.4,392300.0,13.5898,13.598,13.5072,13.5403,392300.0
2010-05-24 09:50:00,16.4,16.43,16.38,16.42,426700.0,13.5403,13.565,13.5237,13.5568,426700.0
2010-05-24 10:00:00,16.42,16.46,16.36,16.45,489000.0,13.5568,13.5898,13.5072,13.5815,489000.0
2010-05-24 10:10:00,16.45,16.54,16.45,16.48,422400.0,13.5815,13.6558,13.5815,13.6063,422400.0
2010-05-24 10:20:00,16.48,16.5,16.45,16.49,197800.0,13.6063,13.6228,13.5815,13.6146,197800.0
2010-05-24 10:30:00,16.5,16.56,16.49,16.53,256000.0,13.6228,13.6724,13.6146,13.6476,256000.0
2010-05-24 10:40:00,16.53,16.56,16.49,16.49,304800.0,13.6476,13.6724,13.6146,13.6146,304800.0
2010-05-24 10:50:00,16.49,16.5,16.45,16.49,208100.0,13.6146,13.6228,13.5815,13.6146,208100.0
2010-05-24 11:00:00,16.49,16.55,16.47,16.54,106400.0,13.6146,13.6641,13.598,13.6558,106400.0
2010-05-24 11:10:00,16.54,16.55,16.44,16.46,344300.0,13.6558,13.6641,13.5733,13.5898,344300.0
2010-05-24 11:20:00,16.45,16.48,16.42,16.45,133600.0,13.5815,13.6063,13.5568,13.5815,133600.0
2010-05-24 11:30:00,16.45,16.53,16.44,16.53,251300.0,13.5815,13.6476,13.5733,13.6476,251300.0
2010-05-24 11:40:00,16.52,16.53,16.5,16.53,221900.0,13.6393,13.6476,13.6228,13.6476,221900.0
2010-05-24 11:50:00,16.53,16.53,16.44,16.45,177800.0,13.6476,13.6476,13.5733,13.5815,177800.0
2010-05-24 12:00:00,16.46,16.5,16.43,16.49,115400.0,13.5898,13.6228,13.565,13.6146,115400.0
2010-05-24 12:10:00,16.5,16.5,16.4,16.41,171700.0,13.6228,13.6228,13.5403,13.5485,171700.0
2010-05-24 12:20:00,16.41,16.42,16.38,16.42,157600.0,13.5485,13.5568,13.5237,13.5568,157600.0
2010-05-24 12:30:00,16.42,16.45,16.39,16.4,146200.0,13.5568,13.5815,13.532,13.5403,146200.0
2010-05-24 12:40:00,16.39,16.42,16.39,16.42,131700.0,13.532,13.5568,13.532,13.5568,131700.0
2010-05-24 12:50:00,16.42,16.47,16.41,16.46,99600.0,13.5568,13.598,13.5485,13.5898,99600.0
2010-05-24 13:00:00,16.47,16.5,16.46,16.46,271000.0,13.598,13.6228,13.5898,13.5898,271000.0
2010-05-24 13:10:00,16.46,16.48,16.45,16.48,252600.0,13.5898,13.6063,13.5815,13.6063,252600.0
2010-05-24 13:20:00,16.49,16.52,16.48,16.49,207400.0,13.6146,13.6393,13.6063,13.6146,207400.0
2010-05-24 13:30:00,16.49,16.5,16.42,16.43,157700.0,13.6146,13.6228,13.5568,13.565,157700.0
2010-05-24 13:40:00,16.42,16.44,16.4,16.41,187500.0,13.5568,13.5733,13.5403,13.5485,187500.0
2010-05-24 13:50:00,16.41,16.42,16.37,16.42,149200.0,13.5485,13.5568,13.5155,13.5568,149200.0
2010-05-24 14:00:00,16.41,16.42,16.39,16.39,58200.0,13.5485,13.5568,13.532,13.532,58200.0
2010-05-24 14:10:00,16.4,16.44,16.4,16.43,85200.0,13.5403,13.5733,13.5403,13.565,85200.0
2010-05-24 14:20:00,16.42,16.44,16.41,16.42,237600.0,13.5568,13.5733,13.5485,13.5568,237600.0
2010-05-24 14:30:00,16.42,16.45,16.39,16.41,130400.0,13.5568,13.5815,13.532,13.5485,130400.0
2010-05-24 14:40:00,16.4,16.42,16.32,16.33,189200.0,13.5403,13.5568,13.4742,13.4825,189200.0
2010-05-24 14:50:00,16.33,16.37,16.33,16.34,127000.0,13.4825,13.5155,13.4825,13.4907,127000.0
2010-05-24 15:00:00,16.34,16.35,16.27,16.28,421700.0,13.4907,13.499,13.4329,13.4412,421700.0
2010-05-24 15:10:00,16.28,16.32,16.27,16.3,131500.0,13.4412,13.4742,13.4329,13.4577,131500.0
2010-05-24 15:20:00,16.3,16.32,16.29,16.31,168500.0,13.4577,13.4742,13.4494,13.4659,168500.0
2010-05-24 15:30:00,16.31,16.36,16.28,16.34,193200.0,13.4659,13.5072,13.4412,13.4907,193200.0
2010-05-24 15:40:00,16.35,16.36,16.25,16.25,335800.0,13.499,13.5072,13.4164,13.4164,335800.0
2010-05-24 15:50:00,16.25,16.26,16.2,16.21,756500.0,13.4164,13.4247,13.3751,13.3834,756500.0
2010-05-25 09:30:00,15.93,16.02,15.7,15.91,747900.0,13.1522,13.2265,12.9623,13.1357,747900.0
2010-05-25 09:40:00,15.9,15.95,15.79,15.95,399100.0,13.1274,13.1687,13.0366,13.1687,399100.0
2010-05-25 09:50:00,15.95,15.96,15.85,15.86,349700.0,13.1687,13.177,13.0862,13.0944,349700.0
2010-05-25 10:00:00,15.86,15.92,15.8,15.87,533700.0,13.0944,13.144,13.0449,13.1027,533700.0
2010-05-25 10:10:00,15.87,16.04,15.83,16.0,536300.0,13.1027,13.243,13.0696,13.21,536300.0
2010-05-25 10:20:00,16.01,16.03,15.91,15.92,408900.0,13.2183,13.2348,13.1357,13.144,408900.0
2010-05-25 10:30:00,15.91,15.97,15.87,15.94,355600.0,13.1357,13.1852,13.1027,13.1605,355600.0
2010-05-25 10:40:00,15.94,15.96,15.85,15.86,407000.0,13.1605,13.177,13.0862,13.0944,407000.0
2010-05-25 10:50:00,15.87,15.89,15.84,15.87,267700.0,13.1027,13.1192,13.0779,13.1027,267700.0
2010-05-25 11:00:00,15.86,16.01,15.86,16.0,369600.0,13.0944,13.2183,13.0944,13.21,369600.0
2010-05-25 11:10:00,16.0,16.01,15.9,15.9,152700.0,13.21,13.2183,13.1274,13.1274,152700.0
2010-05-25 11:20:00,15.9,15.93,15.85,15.9,178100.0,13.1274,13.1522,13.0862,13.1274,178100.0
2010-05-25 11:30:00,15.9,15.92,15.85,15.88,131200.0,13.1274,13.144,13.0862,13.1109,131200.0
2010-05-25 11:40:00,15.88,15.91,15.86,15.86,385900.0,13.1109,13.1357,13.0944,13.0944,385900.0
2010-05-25 11:50:00,15.88,15.98,15.87,15.97,126500.0,13.1109,13.1935,13.1027,13.1852,126500.0
2010-05-25 12:00:00,15.97,15.99,15.94,15.98,310100.0,13.1852,13.2017,13.1605,13.1935,310100.0
2010-05-25 12:10:00,15.98,16.0,15.96,15.97,225000.0,13.1935,13.21,13.177,13.1852,225000.0
2010-05-25 12:20:00,15.97,15.99,15.94,15.95,196900.0,13.1852,13.2017,13.1605,13.1687,196900.0
2010-05-25 12:30:00,15.95,15.99,15.94,15.98,170700.0,13.1687,13.2017,13.1605,13.1935,170700.0
2010-05-25 12:40:00,15.98,16.0,15.96,16.0,280600.0,13.1935,13.21,13.177,13.21,280600.0
2010-05-25 12:50:00,16.0,16.06,15.99,16.03,215900.0,13.21,13.2595,13.2017,13.2348,215900.0
2010-05-25 13:00:00,16.03,16.05,15.99,16.0,265300.0,13.2348,13.2513,13.2017,13.21,265300.0
2010-05-25 13:10:00,16.0,16.02,15.99,16.01,307500.0,13.21,13.2265,13.2017,13.2183,307500.0
2010-05-25 13:20:00,16.01,16.05,16.0,16.04,120700.0,13.2183,13.2513,13.21,13.243,120700.0
2010-05-25 13:30:00,16.05,16.05,16.02,16.03,378000.0,13.2513,13.2513,13.2265,13.2348,378000.0
2010-05-25 13:40:00,16.03,16.05,16.02,16.03,405600.0,13.2348,13.2513,13.2265,13.2348,405600.0
2010-05-25 13:50:00,16.03,16.06,16.02,16.05,578000.0,13.2348,13.2595,13.2265,13.2513,578000.0
2010-05-25 14:00:00,16.04,16.07,16.0,16.03,187900.0,13.243,13.2678,13.21,13.2348,187900.0
2010-05-25 14:10:00,16.04,16.07,16.03,16.06,171700.0,13.243,13.2678,13.2348,13.2595,171700.0
2010-05-25 14:20:00,16.07,16.09,16.03,16.06,136500.0,13.2678,13.2843,13.2348,13.2595,136500.0
2010-05-25 14:30:00,16.07,16.09,16.05,16.06,346600.0,13.2678,13.2843,13.2513,13.2595,346600.0
2010-05-25 14:40:00,16.06,16.15,16.05,16.15,333400.0,13.2595,13.3338,13.2513,13.3338,333400.0
2010-05-25 14:50:00,16.15,16.17,16.12,16.15,469600.0,13.3338,13.3504,13.3091,13.3338,469600.0
2010-05-25 15:00:00,16.16,16.22,16.14,16.22,484600.0,13.3421,13.3916,13.3256,13.3916,484600.0
2010-05-25 15:10:00,16.22,16.23,16.15,16.17,394500.0,13.3916,13.3999,13.3338,13.3504,394500.0
2010-05-25 15:20:00,16.18,16.32,16.18,16.28,667600.0,13.3586,13.4742,13.3586,13.4412,667600.0
2010-05-25 15:30:00,16.29,16.34,16.27,16.31,618100.0,13.4494,13.4907,13.4329,13.4659,618100.0
2010-05-25 15:40:00,16.31,16.38,16.31,16.38,813400.0,13.4659,13.5237,13.4659,13.5237,813400.0
2010-05-25 15:50:00,16.38,16.4,16.31,16.4,1147700.0,13.5237,13.5403,13.4659,13.5403,1147700.0
2010-05-26 09:30:00,16.38,16.52,16.38,16.47,406100.0,13.5237,13.6393,13.5237,13.598,406100.0
2010-05-26 09:40:00,16.47,16.48,16.42,16.48,335100.0,13.598,13.6063,13.5568,13.6063,335100.0
2010-05-26 09:50:00,16.48,16.51,16.44,16.5,505400.0,13.6063,13.6311,13.5733,13.6228,505400.0
2010-05-26 10:00:00,16.5,16.52,16.46,16.47,394900.0,13.6228,13.6393,13.5898,13.598,394900.0
2010-05-26 10:10:00,16.46,16.51,16.44,16.51,624000.0,13.5898,13.6311,13.5733,13.6311,624000.0
2010-05-26 10:20:00,16.51,16.52,16.47,16.49,203800.0,13.6311,13.6393,13.598,13.6146,203800.0
2010-05-26 10:30:00,16.48,16.55,16.47,16.55,214300.0,13.6063,13.6641,13.598,13.6641,214300.0
2010-05-26 10:40:00,16.56,16.56,16.52,16.53,189000.0,13.6724,13.6724,13.6393,13.6476,189000.0
2010-05-26 10:50:00,16.53,16.56,16.5,16.54,442900.0,13.6476,13.6724,13.6228,13.6558,442900.0
2010-05-26 11:00:00,16.54,16.55,16.48,16.54,181600.0,13.6558,13.6641,13.6063,13.6558,181600.0
2010-05-26 11:10:00,16.54,16.56,16.53,16.54,146800.0,13.6558,13.6724,13.6476,13.6558,146800.0
2010-05-26 11:20:00,16.55,16.55,16.39,16.39,229000.0,13.6641,13.6641,13.532,13.532,229000.0
2010-05-26 11:30:00,16.39,16.44,16.38,16.42,153500.0,13.532,13.5733,13.5237,13.5568,153500.0
2010-05-26 11:40:00,16.42,16.44,16.3,16.34,282600.0,13.5568,13.5733,13.4577,13.4907,282600.0
2010-05-26 11:50:00,16.34,16.41,16.31,16.39,180300.0,13.4907,13.5485,13.4659,13.532,180300.0
2010-05-26 12:00:00,16.39,16.46,16.39,16.45,117300.0,13.532,13.5898,13.532,13.5815,117300.0
2010-05-26 12:10:00,16.45,16.48,16.43,16.48,165500.0,13.5815,13.6063,13.565,13.6063,165500.0
2010-05-26 12:20:00,16.48,16.49,16.41,16.42,246400.0,13.6063,13.6146,13.5485,13.5568,246400.0
2010-05-26 12:30:00,16.42,16.46,16.41,16.46,166000.0,13.5568,13.5898,13.5485,13.5898,166000.0
2010-05-26 12:40:00,16.46,16.46,16.39,16.41,131300.0,13.5898,13.5898,13.532,13.5485,131300.0
2010-05-26 12:50:00,16.41,16.43,16.4,16.43,178300.0,13.5485,13.565,13.5403,13.565,178300.0
2010-05-26 13:00:00,16.43,16.46,16.43,16.46,102400.0,13.565,13.5898,13.565,13.5898,102400.0
2010-05-26 13:10:00,16.45,16.47,16.44,16.44,213800.0,13.5815,13.598,13.5733,13.5733,213800.0
2010-05-26 13:20:00,16.45,16.48,16.43,16.48,204000.0,13.5815,13.6063,13.565,13.6063,204000.0
2010-05-26 13:30:00,16.48,16.53,16.46,16.52,112600.0,13.6063,13.6476,13.5898,13.6393,112600.0
2010-05-26 13:40:00,16.52,16.55,16.48,16.49,101600.0,13.6393,13.6641,13.6063,13.6146,101600.0
2010-05-26 13:50:00,16.49,16.5,16.45,16.46,119800.0,13.6146,13.6228,13.5815,13.5898,119800.0
2010-05-26 14:00:00,16.46,16.48,16.45,16.48,274700.0,13.5898,13.6063,13.5815,13.6063,274700.0
2010-05-26 14:10:00,16.47,16.48,16.43,16.46,115100.0,13.598,13.6063,13.565,13.5898,115100.0
2010-05-26 14:20:00,16.47,16.48,16.43,16.46,280500.0,13.598,13.6063,13.565,13.5898,280500.0
2010-05-26 14:30:00,16.46,16.47,16.37,16.41,360400.0,13.5898,13.598,13.5155,13.5485,360400.0
2010-05-26 14:40:00,16.41,16.42,16.35,16.36,236400.0,13.5485,13.5568,13.499,13.5072,236400.0
2010-05-26 14:50:00,16.36,16.38,16.33,16.37,238800.0,13.5072,13.5237,13.4825,13.5155,238800.0
2010-05-26 15:00:00,16.38,16.42,16.33,16.34,265500.0,13.5237,13.5568,13.4825,13.4907,265500.0
2010-05-26 15:10:00,16.35,16.39,16.32,16.32,274600.0,13.499,13.532,13.4742,13.4742,274600.0
2010-05-26 15:20:00,16.32,16.35,16.15,16.2,435800.0,13.4742,13.499,13.3338,13.3751,435800.0
2010-05-26 15:30:00,16.19,16.22,16.13,16.2,815700.0,13.3669,13.3916,13.3173,13.3751,815700.0
2010-05-26 15:40:00,16.21,16.26,16.19,16.2,1266100.0,13.3834,13.4247,13.3669,13.3751,1266100.0
2010-05-26 15:50:00,16.2,16.24,16.16,16.2,1518400.0,13.3751,13.4082,13.3421,13.3751,1518400.0
2010-05-27 09:30:00,16.48,16.54,16.42,16.44,370900.0,13.6063,13.6558,13.5568,13.5733,370900.0
2010-05-27 09:40:00,16.44,16.52,16.42,16.5,254300.0,13.5733,13.6393,13.5568,13.6228,254300.0
2010-05-27 09:50:00,16.49,16.5,16.4,16.42,207000.0,13.6146,13.6228,13.5403,13.5568,207000.0
2010-05-27 10:00:00,16.42,16.42,16.37,16.38,222000.0,13.5568,13.5568,13.5155,13.5237,222000.0
2010-05-27 10:10:00,16.38,16.49,16.38,16.47,224400.0,13.5237,13.6146,13.5237,13.598,224400.0
2010-05-27 10:20:00,16.47,16.54,16.44,16.54,171600.0,13.598,13.6558,13.5733,13.6558,171600.0
2010-05-27 10:30:00,16.54,16.6,16.47,16.48,279900.0,13.6558,13.7054,13.598,13.6063,279900.0
2010-05-27 10:40:00,16.48,16.49,16.42,16.43,77600.0,13.6063,13.6146,13.5568,13.565,77600.0
2010-05-27 10:50:00,16.43,16.5,16.43,16.48,147100.0,13.565,13.6228,13.565,13.6063,147100.0
2010-05-27 11:00:00,16.47,16.52,16.47,16.47,218600.0,13.598,13.6393,13.598,13.598,218600.0
2010-05-27 11:10:00,16.47,16.47,16.41,16.43,149900.0,13.598,13.598,13.5485,13.565,149900.0
2010-05-27 11:20:00,16.43,16.51,16.42,16.5,276600.0,13.565,13.6311,13.5568,13.6228,276600.0
2010-05-27 11:30:00,16.5,16.54,16.48,16.48,200200.0,13.6228,13.6558,13.6063,13.6063,200200.0
2010-05-27 11:40:00,16.48,16.5,16.45,16.48,190700.0,13.6063,13.6228,13.5815,13.6063,190700.0
2010-05-27 11:50:00,16.48,16.54,16.48,16.53,180900.0,13.6063,13.6558,13.6063,13.6476,180900.0
2010-05-27 12:00:00,16.53,16.54,16.5,16.53,95500.0,13.6476,13.6558,13.6228,13.6476,95500.0
2010-05-27 12:10:00,16.53,16.57,16.52,16.56,95700.0,13.6476,13.6806,13.6393,13.6724,95700.0
2010-05-27 12:20:00,16.55,16.56,16.51,16.53,146100.0,13.6641,13.6724,13.6311,13.6476,146100.0
2010-05-27 12:30:00,16.52,16.53,16.48,16.48,124600.0,13.6393,13.6476,13.6063,13.6063,124600.0
2010-05-27 12:40:00,16.49,16.49,16.45,16.47,75200.0,13.6146,13.6146,13.5815,13.598,75200.0
2010-05-27 12:50:00,16.47,16.47,16.45,16.45,80100.0,13.598,13.598,13.5815,13.5815,80100.0
2010-05-27 13:00:00,16.45,16.46,16.43,16.44,246700.0,13.5815,13.5898,13.565,13.5733,246700.0
2010-05-27 13:10:00,16.45,16.48,16.44,16.46,124300.0,13.5815,13.6063,13.5733,13.5898,124300.0
2010-05-27 13:20:00,16.47,16.51,16.47,16.5,79800.0,13.598,13.6311,13.598,13.6228,79800.0
2010-05-27 13:30:00,16.49,16.53,16.48,16.52,85500.0,13.6146,13.6476,13.6063,13.6393,85500.0
2010-05-27 13:40:00,16.51,16.52,16.46,16.47,74700.0,13.6311,13.6393,13.5898,13.598,74700.0
2010-05-27 13:50:00,16.47,16.49,16.47,16.47,76600.0,13.598,13.6146,13.598,13.598,76600.0
2010-05-27 14:00:00,16.48,16.51,16.46,16.51,110400.0,13.6063,13.6311,13.5898,13.6311,110400.0
2010-05-27 14:10:00,16.51,16.54,16.5,16.53,131100.0,13.6311,13.6558,13.6228,13.6476,131100.0
2010-05-27 14:20:00,16.53,16.57,16.52,16.56,400600.0,13.6476,13.6806,13.6393,13.6724,400600.0
2010-05-27 14:30:00,16.56,16.61,16.56,16.61,305800.0,13.6724,13.7136,13.6724,13.7136,305800.0
2010-05-27 14:40:00,16.61,16.62,16.57,16.6,272100.0,13.7136,13.7219,13.6806,13.7054,272100.0
2010-05-27 14:50:00,16.6,16.6,16.56,16.58,86400.0,13.7054,13.7054,13.6724,13.6889,86400.0
2010-05-27 15:00:00,16.59,16.62,16.57,16.62,127200.0,13.6971,13.7219,13.6806,13.7219,127200.0
2010-05-27 15:10:00,16.61,16.65,16.6,16.62,215800.0,13.7136,13.7467,13.7054,13.7219,215800.0
2010-05-27 15:20:00,16.63,16.63,16.58,16.6,440500.0,13.7301,13.7301,13.6889,13.7054,440500.0
2010-05-27 15:30:00,16.61,16.66,16.61,16.65,359000.0,13.7136,13.7549,13.7136,13.7467,359000.0
2010-05-27 15:40:00,16.65,16.71,16.65,16.7,470700.0,13.7467,13.7962,13.7467,13.7879,470700.0
2010-05-27 15:50:00,16.71,16.79,16.69,16.78,1173300.0,13.7962,13.8622,13.7797,13.854,1173300.0
2010-05-28 09:30:00,16.75,16.75,16.59,16.68,157700.0,13.8292,13.8292,13.6971,13.7714,157700.0
2010-05-28 09:40:00,16.68,16.71,16.58,16.64,150200.0,13.7714,13.7962,13.6889,13.7384,150200.0
2010-05-28 09:50:00,16.64,16.65,16.55,16.61,197700.0,13.7384,13.7467,13.6641,13.7136,197700.0
2010-05-28 10:00:00,16.61,16.66,16.55,16.56,261000.0,13.7136,13.7549,13.6641,13.6724,261000.0
2010-05-28 10:10:00,16.55,16.57,16.53,16.56,200500.0,13.6641,13.6806,13.6476,13.6724,200500.0
2010-05-28 10:20:00,16.56,16.57,16.51,16.53,252900.0,13.6724,13.6806,13.6311,13.6476,252900.0
2010-05-28 10:30:00,16.53,16.62,16.53,16.6,161000.0,13.6476,13.7219,13.6476,13.7054,161000.0
2010-05-28 10:40:00,16.59,16.6,16.56,16.56,167500.0,13.6971,13.7054,13.6724,13.6724,167500.0
2010-05-28 10:50:00,16.57,16.62,16.56,16.62,225700.0,13.6806,13.7219,13.6724,13.7219,225700.0
2010-05-28 11:00:00,16.61,16.61,16.51,16.52,237200.0,13.7136,13.7136,13.6311,13.6393,237200.0
2010-05-28 11:10:00,16.51,16.52,16.38,16.38,291600.0,13.6311,13.6393,13.5237,13.5237,291600.0
2010-05-28 11:20:00,16.38,16.39,16.32,16.38,434200.0,13.5237,13.532,13.4742,13.5237,434200.0
2010-05-28 11:30:00,16.38,16.39,16.36,16.37,169700.0,13.5237,13.532,13.5072,13.5155,169700.0
2010-05-28 11:40:00,16.36,16.4,16.36,16.4,179700.0,13.5072,13.5403,13.5072,13.5403,179700.0
2010-05-28 11:50:00,16.4,16.43,16.39,16.42,124900.0,13.5403,13.565,13.532,13.5568,124900.0
2010-05-28 12:00:00,16.43,16.43,16.42,16.43,108200.0,13.565,13.565,13.5568,13.565,108200.0
2010-05-28 12:10:00,16.43,16.47,16.42,16.47,50900.0,13.565,13.598,13.5568,13.598,50900.0
2010-05-28 12:20:00,16.47,16.48,16.45,16.45,115100.0,13.598,13.6063,13.5815,13.5815,115100.0
2010-05-28 12:30:00,16.45,16.46,16.33,16.34,299900.0,13.5815,13.5898,13.4825,13.4907,299900.0
2010-05-28 12:40:00,16.34,16.36,16.28,16.36,826500.0,13.4907,13.5072,13.4412,13.5072,826500.0
2010-05-28 12:50:00,16.37,16.39,16.34,16.36,320300.0,13.5155,13.532,13.4907,13.5072,320300.0
2010-05-28 13:00:00,16.35,16.4,16.35,16.36,176800.0,13.499,13.5403,13.499,13.5072,176800.0
2010-05-28 13:10:00,16.35,16.37,16.33,16.36,167900.0,13.499,13.5155,13.4825,13.5072,167900.0
2010-05-28 13:20:00,16.37,16.38,16.35,16.35,104800.0,13.5155,13.5237,13.499,13.499,104800.0
2010-05-28 13:30:00,16.35,16.37,16.34,16.36,105200.0,13.499,13.5155,13.4907,13.5072,105200.0
2010-05-28 13:40:00,16.35,16.35,16.3,16.31,125900.0,13.499,13.499,13.4577,13.4659,125900.0
2010-05-28 13:50:00,16.32,16.35,16.3,16.31,130100.0,13.4742,13.499,13.4577,13.4659,130100.0
2010-05-28 14:00:00,16.31,16.31,16.26,16.3,216400.0,13.4659,13.4659,13.4247,13.4577,216400.0
2010-05-28 14:10:00,16.3,16.35,16.29,16.34,190500.0,13.4577,13.499,13.4494,13.4907,190500.0
2010-05-28 14:20:00,16.34,16.36,16.33,16.36,127400.0,13.4907,13.5072,13.4825,13.5072,127400.0
2010-05-28 14:30:00,16.36,16.4,16.35,16.39,151500.0,13.5072,13.5403,13.499,13.532,151500.0
2010-05-28 14:40:00,16.4,16.47,16.39,16.47,215100.0,13.5403,13.598,13.532,13.598,215100.0
2010-05-28 14:50:00,16.46,16.48,16.39,16.4,222700.0,13.5898,13.6063,13.532,13.5403,222700.0
2010-05-28 15:00:00,16.39,16.42,16.36,16.36,279100.0,13.532,13.5568,13.5072,13.5072,279100.0
2010-05-28 15:10:00,16.36,16.41,16.35,16.4,438200.0,13.5072,13.5485,13.499,13.5403,438200.0
2010-05-28 15:20:00,16.41,16.48,16.4,16.47,262400.0,13.5485,13.6063,13.5403,13.598,262400.0
2010-05-28 15:30:00,16.48,16.51,16.45,16.45,262900.0,13.6063,13.6311,13.5815,13.5815,262900.0
2010-05-28 15:40:00,16.45,16.48,16.35,16.43,560000.0,13.5815,13.6063,13.499,13.565,560000.0
2010-05-28 15:50:00,16.42,16.45,16.32,16.33,1356500.0,13.5568,13.5815,13.4742,13.4825,1356500.0
2010-06-01 09:30:00,16.22,16.33,16.1,16.27,447300.0,13.3916,13.4825,13.2926,13.4329,447300.0
2010-06-01 09:40:00,16.28,16.31,16.25,16.31,203500.0,13.4412,13.4659,13.4164,13.4659,203500.0
2010-06-01 09:50:00,16.3,16.31,16.25,16.28,246000.0,13.4577,13.4659,13.4164,13.4412,246000.0
2010-06-01 10:00:00,16.28,16.39,16.27,16.35,318800.0,13.4412,13.532,13.4329,13.499,318800.0
2010-06-01 10:10:00,16.35,16.36,16.2,16.24,329400.0,13.499,13.5072,13.3751,13.4082,329400.0
2010-06-01 10:20:00,16.24,16.38,16.24,16.36,254800.0,13.4082,13.5237,13.4082,13.5072,254800.0
2010-06-01 10:30:00,16.37,16.39,16.34,16.35,195400.0,13.5155,13.532,13.4907,13.499,195400.0
2010-06-01 10:40:00,16.35,16.36,16.33,16.36,110000.0,13.499,13.5072,13.4825,13.5072,110000.0
2010-06-01 10:50:00,16.36,16.36,16.34,16.35,81100.0,13.5072,13.5072,13.4907,13.499,81100.0
2010-06-01 11:00:00,16.35,16.35,16.31,16.32,109700.0,13.499,13.499,13.4659,13.4742,109700.0
2010-06-01 11:10:00,16.32,16.33,16.26,16.26,177500.0,13.4742,13.4825,13.4247,13.4247,177500.0
2010-06-01 11:20:00,16.26,16.26,16.21,16.23,400500.0,13.4247,13.4247,13.3834,13.3999,400500.0
2010-06-01 11:30:00,16.23,16.24,16.18,16.2,305600.0,13.3999,13.4082,13.3586,13.3751,305600.0
2010-06-01 11:40:00,16.2,16.21,16.12,16.16,353100.0,13.3751,13.3834,13.3091,13.3421,353100.0
2010-06-01 11:50:00,16.16,16.22,16.15,16.21,187000.0,13.3421,13.3916,13.3338,13.3834,187000.0
2010-06-01 12:00:00,16.21,16.29,16.2,16.24,710700.0,13.3834,13.4494,13.3751,13.4082,710700.0
2010-06-01 12:10:00,16.24,16.3,16.24,16.29,133100.0,13.4082,13.4577,13.4082,13.4494,133100.0
2010-06-01 12:20:00,16.28,16.31,16.27,16.29,104900.0,13.4412,13.4659,13.4329,13.4494,104900.0
2010-06-01 12:30:00,16.29,16.3,16.23,16.24,324400.0,13.4494,13.4577,13.3999,13.4082,324400.0
2010-06-01 12:40:00,16.25,16.27,16.22,16.23,230700.0,13.4164,13.4329,13.3916,13.3999,230700.0
2010-06-01 12:50:00,16.23,16.27,16.22,16.22,444800.0,13.3999,13.4329,13.3916,13.3916,444800.0
2010-06-01 13:00:00,16.22,16.23,16.19,16.21,354400.0,13.3916,13.3999,13.3669,13.3834,354400.0
2010-06-01 13:10:00,16.21,16.24,16.19,16.24,514200.0,13.3834,13.4082,13.3669,13.4082,514200.0
2010-06-01 13:20:00,16.24,16.3,16.24,16.25,230900.0,13.4082,13.4577,13.4082,13.4164,230900.0
2010-06-01 13:30:00,16.25,16.26,16.22,16.22,322200.0,13.4164,13.4247,13.3916,13.3916,322200.0
2010-06-01 13:40:00,16.22,16.23,16.19,16.21,257800.0,13.3916,13.3999,13.3669,13.3834,257800.0
2010-06-01 13:50:00,16.21,16.21,16.18,16.19,349000.0,13.3834,13.3834,13.3586,13.3669,349000.0
2010-06-01 14:00:00,16.19,16.19,16.13,16.15,349700.0,13.3669,13.3669,13.3173,13.3338,349700.0
2010-06-01 14:10:00,16.14,16.2,16.14,16.18,259300.0,13.3256,13.3751,13.3256,13.3586,259300.0
2010-06-01 14:20:00,16.18,16.24,16.17,16.24,160100.0,13.3586,13.4082,13.3504,13.4082,160100.0
2010-06-01 14:30:00,16.24,16.27,16.22,16.23,205100.0,13.4082,13.4329,13.3916,13.3999,205100.0
2010-06-01 14:40:00,16.22,16.25,16.22,16.23,205000.0,13.3916,13.4164,13.3916,13.3999,205000.0
2010-06-01 14:50:00,16.23,16.24,16.14,16.17,283100.0,13.3999,13.4082,13.3256,13.3504,283100.0
2010-06-01 15:00:00,16.18,16.18,16.14,16.17,390800.0,13.3586,13.3586,13.3256,13.3504,390800.0
2010-06-01 15:10:00,16.16,16.19,16.14,16.14,470600.0,13.3421,13.3669,13.3256,13.3256,470600.0
2010-06-01 15:20:00,16.14,16.16,16.05,16.07,720100.0,13.3256,13.3421,13.2513,13.2678,720100.0
2010-06-01 15:30:00,16.07,16.13,16.05,16.11,478900.0,13.2678,13.3173,13.2513,13.3008,478900.0
2010-06-01 15:40:00,16.1,16.11,16.01,16.03,994800.0,13.2926,13.3008,13.2183,13.2348,994800.0
2010-06-01 15:50:00,16.02,16.03,15.96,15.97,2099900.0,13.2265,13.2348,13.177,13.1852,2099900.0
2010-06-02 09:30:00,16.08,16.08,15.91,16.0,1028400.0,13.2761,13.2761,13.1357,13.21,1028400.0
2010-06-02 09:40:00,16.01,16.04,15.97,15.98,236100.0,13.2183,13.243,13.1852,13.1935,236100.0
2010-06-02 09:50:00,15.97,16.0,15.93,15.99,219400.0,13.1852,13.21,13.1522,13.2017,219400.0
2010-06-02 10:00:00,15.98,16.04,15.93,16.0,443000.0,13.1935,13.243,13.1522,13.21,443000.0
2010-06-02 10:10:00,16.0,16.04,15.98,16.02,165200.0,13.21,13.243,13.1935,13.2265,165200.0
2010-06-02 10:20:00,16.02,16.09,15.99,16.02,768400.0,13.2265,13.2843,13.2017,13.2265,768400.0
2010-06-02 10:30:00,16.02,16.1,16.02,16.09,444700.0,13.2265,13.2926,13.2265,13.2843,444700.0
2010-06-02 10:40:00,16.09,16.11,16.06,16.07,198200.0,13.2843,13.3008,13.2595,13.2678,198200.0
2010-06-02 10:50:00,16.08,16.09,16.06,16.08,279300.0,13.2761,13.2843,13.2595,13.2761,279300.0
2010-06-02 11:00:00,16.08,16.22,16.07,16.21,302100.0,13.2761,13.3916,13.2678,13.3834,302100.0
2010-06-02 11:10:00,16.21,16.23,16.13,16.13,171600.0,13.3834,13.3999,13.3173,13.3173,171600.0
2010-06-02 11:20:00,16.12,16.16,16.12,16.14,313600.0,13.3091,13.3421,13.3091,13.3256,313600.0
2010-06-02 11:30:00,16.14,16.2,16.11,16.19,309800.0,13.3256,13.3751,13.3008,13.3669,309800.0
2010-06-02 11:40:00,16.18,16.27,16.18,16.25,120400.0,13.3586,13.4329,13.3586,13.4164,120400.0
2010-06-02 11:50:00,16.25,16.31,16.24,16.31,251200.0,13.4164,13.4659,13.4082,13.4659,251200.0
2010-06-02 12:00:00,16.31,16.34,16.3,16.3,156100.0,13.4659,13.4907,13.4577,13.4577,156100.0
2010-06-02 12:10:00,16.3,16.31,16.28,16.28,130700.0,13.4577,13.4659,13.4412,13.4412,130700.0
2010-06-02 12:20:00,16.28,16.29,16.27,16.27,185100.0,13.4412,13.4494,13.4329,13.4329,185100.0
2010-06-02 12:30:00,16.27,16.28,16.24,16.24,110800.0,13.4329,13.4412,13.4082,13.4082,110800.0
2010-06-02 12:40:00,16.24,16.25,16.23,16.24,247600.0,13.4082,13.4164,13.3999,13.4082,247600.0
2010-06-02 12:50:00,16.23,16.25,16.23,16.24,92600.0,13.3999,13.4164,13.3999,13.4082,92600.0
2010-06-02 13:00:00,16.24,16.28,16.24,16.25,95000.0,13.4082,13.4412,13.4082,13.4164,95000.0
2010-06-02 13:10:00,16.25,16.26,16.24,16.24,66900.0,13.4164,13.4247,13.4082,13.4082,66900.0
2010-06-02 13:20:00,16.24,16.26,16.24,16.26,71300.0,13.4082,13.4247,13.4082,13.4247,71300.0
2010-06-02 13:30:00,16.26,16.29,16.25,16.28,195900.0,13.4247,13.4494,13.4164,13.4412,195900.0
2010-06-02 13:40:00,16.27,16.3,16.27,16.27,149200.0,13.4329,13.4577,13.4329,13.4329,149200.0
2010-06-02 13:50:00,16.27,16.28,16.23,16.24,187300.0,13.4329,13.4412,13.3999,13.4082,187300.0
2010-06-02 14:00:00,16.24,16.25,16.21,16.25,199200.0,13.4082,13.4164,13.3834,13.4164,199200.0
2010-06-02 14:10:00,16.25,16.25,16.22,16.22,94300.0,13.4164,13.4164,13.3916,13.3916,94300.0
2010-06-02 14:20:00,16.23,16.26,16.19,16.24,200000.0,13.3999,13.4247,13.3669,13.4082,200000.0
2010-06-02 14:30:00,16.24,16.3,16.24,16.29,172600.0,13.4082,13.4577,13.4082,13.4494,172600.0
2010-06-02 14:40:00,16.3,16.38,16.29,16.33,218300.0,13.4577,13.5237,13.4494,13.4825,218300.0
2010-06-02 14:50:00,16.33,16.37,16.33,16.34,130700.0,13.4825,13.5155,13.4825,13.4907,130700.0
2010-06-02 15:00:00,16.34,16.38,16.33,16.37,218100.0,13.4907,13.5237,13.4825,13.5155,218100.0
2010-06-02 15:10:00,16.37,16.37,16.32,16.33,140700.0,13.5155,13.5155,13.4742,13.4825,140700.0
2010-06-02 15:20:00,16.33,16.33,16.29,16.32,135300.0,13.4825,13.4825,13.4494,13.4742,135300.0
2010-06-02 15:30:00,16.32,16.34,16.3,16.32,318300.0,13.4742,13.4907,13.4577,13.4742,318300.0
2010-06-02 15:40:00,16.32,16.34,16.31,16.34,450900.0,13.4742,13.4907,13.4659,13.4907,450900.0
2010-06-02 15:50:00,16.34,16.46,16.33,16.46,1361700.0,13.4907,13.5898,13.4825,13.5898,1361700.0
2010-06-03 09:30:00,16.56,16.99,16.56,16.85,1097600.0,13.6724,14.0274,13.6724,13.9118,1097600.0
2010-06-03 09:40:00,16.85,16.86,16.73,16.8,728600.0,13.9118,13.92,13.8127,13.8705,728600.0
2010-06-03 09:50:00,16.8,16.83,16.76,16.77,488200.0,13.8705,13.8953,13.8375,13.8457,488200.0
2010-06-03 10:00:00,16.77,16.9,16.76,16.87,1173800.0,13.8457,13.9531,13.8375,13.9283,1173800.0
2010-06-03 10:10:00,16.87,16.87,16.76,16.77,391500.0,13.9283,13.9283,13.8375,13.8457,391500.0
2010-06-03 10:20:00,16.77,16.8,16.72,16.72,584600.0,13.8457,13.8705,13.8045,13.8045,584600.0
2010-06-03 10:30:00,16.73,16.75,16.65,16.67,1027700.0,13.8127,13.8292,13.7467,13.7632,1027700.0
2010-06-03 10:40:00,16.68,16.68,16.6,16.64,506800.0,13.7714,13.7714,13.7054,13.7384,506800.0
2010-06-03 10:50:00,16.63,16.68,16.63,16.66,255200.0,13.7301,13.7714,13.7301,13.7549,255200.0
2010-06-03 11:00:00,16.66,16.67,16.64,16.64,260500.0,13.7549,13.7632,13.7384,13.7384,260500.0
2010-06-03 11:10:00,16.64,16.66,16.57,16.57,222500.0,13.7384,13.7549,13.6806,13.6806,222500.0
2010-06-03 11:20:00,16.58,16.6,16.52,16.53,350600.0,13.6889,13.7054,13.6393,13.6476,350600.0
2010-06-03 11:30:00,16.53,16.58,16.51,16.57,164500.0,13.6476,13.6889,13.6311,13.6806,164500.0
2010-06-03 11:40:00,16.58,16.6,16.55,16.58,474300.0,13.6889,13.7054,13.6641,13.6889,474300.0
2010-06-03 11:50:00,16.59,16.61,16.57,16.6,284900.0,13.6971,13.7136,13.6806,13.7054,284900.0
2010-06-03 12:00:00,16.6,16.63,16.55,16.59,697300.0,13.7054,13.7301,13.6641,13.6971,697300.0
2010-06-03 12:10:00,16.58,16.59,16.49,16.49,344200.0,13.6889,13.6971,13.6146,13.6146,344200.0
2010-06-03 12:20:00,16.5,16.5,16.39,16.4,472100.0,13.6228,13.6228,13.532,13.5403,472100.0
2010-06-03 12:30:00,16.4,16.49,16.39,16.49,444700.0,13.5403,13.6146,13.532,13.6146,444700.0
2010-06-03 12:40:00,16.48,16.49,16.44,16.48,288400.0,13.6063,13.6146,13.5733,13.6063,288400.0
2010-06-03 12:50:00,16.47,16.48,16.45,16.46,78700.0,13.598,13.6063,13.5815,13.5898,78700.0
2010-06-03 13:00:00,16.47,16.49,16.44,16.46,313400.0,13.598,13.6146,13.5733,13.5898,313400.0
2010-06-03 13:10:00,16.46,16.47,16.44,16.45,243900.0,13.5898,13.598,13.5733,13.5815,243900.0
2010-06-03 13:20:00,16.44,16.45,16.42,16.44,84700.0,13.5733,13.5815,13.5568,13.5733,84700.0
2010-06-03 13:30:00,16.44,16.47,16.43,16.47,91900.0,13.5733,13.598,13.565,13.598,91900.0
2010-06-03 13:40:00,16.47,16.51,16.46,16.5,280000.0,13.598,13.6311,13.5898,13.6228,280000.0
2010-06-03 13:50:00,16.5,16.53,16.5,16.53,156600.0,13.6228,13.6476,13.6228,13.6476,156600.0
2010-06-03 14:00:00,16.53,16.58,16.52,16.58,169100.0,13.6476,13.6889,13.6393,13.6889,169100.0
2010-06-03 14:10:00,16.58,16.66,16.57,16.65,310000.0,13.6889,13.7549,13.6806,13.7467,310000.0
2010-06-03 14:20:00,16.66,16.7,16.64,16.65,497100.0,13.7549,13.7879,13.7384,13.7467,497100.0
2010-06-03 14:30:00,16.65,16.68,16.64,16.65,716100.0,13.7467,13.7714,13.7384,13.7467,716100.0
2010-06-03 14:40:00,16.64,16.69,16.64,16.65,466300.0,13.7384,13.7797,13.7384,13.7467,466300.0
2010-06-03 14:50:00,16.65,16.66,16.64,16.65,308100.0,13.7467,13.7549,13.7384,13.7467,308100.0
2010-06-03 15:00:00,16.65,16.71,16.64,16.7,969500.0,13.7467,13.7962,13.7384,13.7879,969500.0
2010-06-03 15:10:00,16.7,16.72,16.66,16.66,959300.0,13.7879,13.8045,13.7549,13.7549,959300.0
2010-06-03 15:20:00,16.66,16.72,16.63,16.7,2413300.0,13.7549,13.8045,13.7301,13.7879,2413300.0
2010-06-03 15:30:00,16.71,16.73,16.68,16.7,878500.0,13.7962,13.8127,13.7714,13.7879,878500.0
2010-06-03 15:40:00,16.7,16.71,16.67,16.67,658800.0,13.7879,13.7962,13.7632,13.7632,658800.0
2010-06-03 15:50:00,16.67,16.71,16.66,16.7,2030700.0,13.7632,13.7962,13.7549,13.7879,2030700.0
2010-06-04 09:30:00,16.39,16.49,16.31,16.41,596800.0,13.532,13.6146,13.4659,13.5485,596800.0
2010-06-04 09:40:00,16.41,16.55,16.39,16.53,800800.0,13.5485,13.6641,13.532,13.6476,800800.0
2010-06-04 09:50:00,16.52,16.58,16.48,16.48,297700.0,13.6393,13.6889,13.6063,13.6063,297700.0
2010-06-04 10:00:00,16.47,16.5,16.43,16.5,480500.0,13.598,13.6228,13.565,13.6228,480500.0
2010-06-04 10:10:00,16.5,16.57,16.49,16.54,198000.0,13.6228,13.6806,13.6146,13.6558,198000.0
2010-06-04 10:20:00,16.55,16.58,16.52,16.53,290100.0,13.6641,13.6889,13.6393,13.6476,290100.0
2010-06-04 10:30:00,16.53,16.55,16.5,16.54,278400.0,13.6476,13.6641,13.6228,13.6558,278400.0
2010-06-04 10:40:00,16.54,16.54,16.51,16.52,213000.0,13.6558,13.6558,13.6311,13.6393,213000.0
2010-06-04 10:50:00,16.52,16.54,16.51,16.54,191500.0,13.6393,13.6558,13.6311,13.6558,191500.0
2010-06-04 11:00:00,16.53,16.59,16.53,16.57,308200.0,13.6476,13.6971,13.6476,13.6806,308200.0
2010-06-04 11:10:00,16.57,16.58,16.51,16.53,340400.0,13.6806,13.6889,13.6311,13.6476,340400.0
2010-06-04 11:20:00,16.52,16.53,16.44,16.44,529300.0,13.6393,13.6476,13.5733,13.5733,529300.0
2010-06-04 11:30:00,16.44,16.5,16.42,16.47,499600.0,13.5733,13.6228,13.5568,13.598,499600.0
2010-06-04 11:40:00,16.47,16.48,16.44,16.46,418500.0,13.598,13.6063,13.5733,13.5898,418500.0
2010-06-04 11:50:00,16.46,16.47,16.4,16.4,173400.0,13.5898,13.598,13.5403,13.5403,173400.0
2010-06-04 12:00:00,16.4,16.41,16.39,16.41,253200.0,13.5403,13.5485,13.532,13.5485,253200.0
2010-06-04 12:10:00,16.4,16.47,16.4,16.46,127400.0,13.5403,13.598,13.5403,13.5898,127400.0
2010-06-04 12:20:00,16.46,16.47,16.44,16.45,112100.0,13.5898,13.598,13.5733,13.5815,112100.0
2010-06-04 12:30:00,16.44,16.45,16.42,16.43,255300.0,13.5733,13.5815,13.5568,13.565,255300.0
2010-06-04 12:40:00,16.43,16.44,16.42,16.43,68800.0,13.565,13.5733,13.5568,13.565,68800.0
2010-06-04 12:50:00,16.44,16.46,16.43,16.45,208600.0,13.5733,13.5898,13.565,13.5815,208600.0
2010-06-04 13:00:00,16.46,16.46,16.42,16.44,277200.0,13.5898,13.5898,13.5568,13.5733,277200.0
2010-06-04 13:10:00,16.44,16.45,16.43,16.44,180800.0,13.5733,13.5815,13.565,13.5733,180800.0
2010-06-04 13:20:00,16.43,16.46,16.42,16.45,248900.0,13.565,13.5898,13.5568,13.5815,248900.0
2010-06-04 13:30:00,16.45,16.47,16.44,16.45,165900.0,13.5815,13.598,13.5733,13.5815,165900.0
2010-06-04 13:40:00,16.45,16.45,16.43,16.44,136100.0,13.5815,13.5815,13.565,13.5733,136100.0
2010-06-04 13:50:00,16.45,16.46,16.42,16.44,197000.0,13.5815,13.5898,13.5568,13.5733,197000.0
2010-06-04 14:00:00,16.44,16.46,16.43,16.44,247200.0,13.5733,13.5898,13.565,13.5733,247200.0
2010-06-04 14:10:00,16.43,16.45,16.43,16.43,134400.0,13.565,13.5815,13.565,13.565,134400.0
2010-06-04 14:20:00,16.43,16.46,16.4,16.41,140600.0,13.565,13.5898,13.5403,13.5485,140600.0
2010-06-04 14:30:00,16.41,16.41,16.38,16.39,291000.0,13.5485,13.5485,13.5237,13.532,291000.0
2010-06-04 14:40:00,16.39,16.43,16.36,16.36,360100.0,13.532,13.565,13.5072,13.5072,360100.0
2010-06-04 14:50:00,16.36,16.39,16.29,16.31,773800.0,13.5072,13.532,13.4494,13.4659,773800.0
2010-06-04 15:00:00,16.31,16.36,16.31,16.36,424100.0,13.4659,13.5072,13.4659,13.5072,424100.0
2010-06-04 15:10:00,16.36,16.39,16.34,16.37,329100.0,13.5072,13.532,13.4907,13.5155,329100.0
2010-06-04 15:20:00,16.36,16.41,16.36,16.38,938300.0,13.5072,13.5485,13.5072,13.5237,938300.0
2010-06-04 15:30:00,16.37,16.39,16.33,16.35,508200.0,13.5155,13.532,13.4825,13.499,508200.0
2010-06-04 15:40:00,16.35,16.36,16.29,16.33,832900.0,13.499,13.5072,13.4494,13.4825,832900.0
2010-06-04 15:50:00,16.33,16.34,16.26,16.31,2076900.0,13.4825,13.4907,13.4247,13.4659,2076900.0
2010-06-07 09:30:00,16.41,16.49,16.38,16.43,557600.0,13.5485,13.6146,13.5237,13.565,557600.0
2010-06-07 09:40:00,16.43,16.43,16.36,16.4,268500.0,13.565,13.565,13.5072,13.5403,268500.0
2010-06-07 09:50:00,16.4,16.43,16.37,16.4,370900.0,13.5403,13.565,13.5155,13.5403,370900.0
2010-06-07 10:00:00,16.4,16.4,16.35,16.38,308000.0,13.5403,13.5403,13.499,13.5237,308000.0
2010-06-07 10:10:00,16.38,16.39,16.35,16.35,398500.0,13.5237,13.532,13.499,13.499,398500.0
2010-06-07 10:20:00,16.35,16.37,16.31,16.36,239500.0,13.499,13.5155,13.4659,13.5072,239500.0
2010-06-07 10:30:00,16.36,16.36,16.27,16.28,245500.0,13.5072,13.5072,13.4329,13.4412,245500.0
2010-06-07 10:40:00,16.28,16.28,16.2,16.23,221900.0,13.4412,13.4412,13.3751,13.3999,221900.0
2010-06-07 10:50:00,16.22,16.24,16.14,16.15,290400.0,13.3916,13.4082,13.3256,13.3338,290400.0
2010-06-07 11:00:00,16.15,16.24,16.14,16.24,347000.0,13.3338,13.4082,13.3256,13.4082,347000.0
2010-06-07 11:10:00,16.23,16.24,16.16,16.17,159100.0,13.3999,13.4082,13.3421,13.3504,159100.0
2010-06-07 11:20:00,16.17,16.22,16.14,16.2,176200.0,13.3504,13.3916,13.3256,13.3751,176200.0
2010-06-07 11:30:00,16.2,16.21,16.18,16.2,134500.0,13.3751,13.3834,13.3586,13.3751,134500.0
2010-06-07 11:40:00,16.21,16.24,16.2,16.22,234000.0,13.3834,13.4082,13.3751,13.3916,234000.0
2010-06-07 11:50:00,16.22,16.25,16.22,16.25,173100.0,13.3916,13.4164,13.3916,13.4164,173100.0
2010-06-07 12:00:00,16.25,16.29,16.24,16.27,188400.0,13.4164,13.4494,13.4082,13.4329,188400.0
2010-06-07 12:10:00,16.26,16.26,16.21,16.23,261500.0,13.4247,13.4247,13.3834,13.3999,261500.0
2010-06-07 12:20:00,16.22,16.26,16.22,16.24,108500.0,13.3916,13.4247,13.3916,13.4082,108500.0
2010-06-07 12:30:00,16.24,16.25,16.23,16.24,71300.0,13.4082,13.4164,13.3999,13.4082,71300.0
2010-06-07 12:40:00,16.24,16.25,16.2,16.2,202900.0,13.4082,13.4164,13.3751,13.3751,202900.0
2010-06-07 12:50:00,16.2,16.24,16.2,16.21,147800.0,13.3751,13.4082,13.3751,13.3834,147800.0
2010-06-07 13:00:00,16.22,16.23,16.2,16.23,118100.0,13.3916,13.3999,13.3751,13.3999,118100.0
2010-06-07 13:10:00,16.22,16.24,16.21,16.24,83600.0,13.3916,13.4082,13.3834,13.4082,83600.0
2010-06-07 13:20:00,16.24,16.24,16.22,16.23,150000.0,13.4082,13.4082,13.3916,13.3999,150000.0
2010-06-07 13:30:00,16.22,16.24,16.2,16.2,269200.0,13.3916,13.4082,13.3751,13.3751,269200.0
2010-06-07 13:40:00,16.2,16.22,16.16,16.17,308500.0,13.3751,13.3916,13.3421,13.3504,308500.0
2010-06-07 13:50:00,16.17,16.19,16.12,16.12,296700.0,13.3504,13.3669,13.3091,13.3091,296700.0
2010-06-07 14:00:00,16.13,16.14,16.06,16.07,458400.0,13.3173,13.3256,13.2595,13.2678,458400.0
2010-06-07 14:10:00,16.08,16.1,16.04,16.04,423900.0,13.2761,13.2926,13.243,13.243,423900.0
2010-06-07 14:20:00,16.05,16.08,16.03,16.07,258800.0,13.2513,13.2761,13.2348,13.2678,258800.0
2010-06-07 14:30:00,16.08,16.09,16.02,16.05,268700.0,13.2761,13.2843,13.2265,13.2513,268700.0
2010-06-07 14:40:00,16.06,16.06,15.98,15.98,312100.0,13.2595,13.2595,13.1935,13.1935,312100.0
2010-06-07 14:50:00,15.99,16.02,15.97,16.01,292600.0,13.2017,13.2265,13.1852,13.2183,292600.0
2010-06-07 15:00:00,16.01,16.06,16.0,16.04,417800.0,13.2183,13.2595,13.21,13.243,417800.0
2010-06-07 15:10:00,16.04,16.05,15.95,15.95,439400.0,13.243,13.2513,13.1687,13.1687,439400.0
2010-06-07 15:20:00,15.95,15.95,15.88,15.88,351500.0,13.1687,13.1687,13.1109,13.1109,351500.0
2010-06-07 15:30:00,15.88,15.94,15.87,15.91,275500.0,13.1109,13.1605,13.1027,13.1357,275500.0
2010-06-07 15:40:00,15.91,15.92,15.84,15.9,592500.0,13.1357,13.144,13.0779,13.1274,592500.0
2010-06-07 15:50:00,15.89,15.94,15.88,15.89,1267300.0,13.1192,13.1605,13.1109,13.1192,1267300.0
2010-06-08 09:30:00,15.94,16.14,15.93,15.97,169300.0,13.1605,13.3256,13.1522,13.1852,169300.0
2010-06-08 09:40:00,15.98,16.01,15.94,15.97,421400.0,13.1935,13.2183,13.1605,13.1852,421400.0
2010-06-08 09:50:00,15.97,15.97,15.84,15.86,310100.0,13.1852,13.1852,13.0779,13.0944,310100.0
2010-06-08 10:00:00,15.86,16.0,15.86,15.91,252500.0,13.0944,13.21,13.0944,13.1357,252500.0
2010-06-08 10:10:00,15.92,15.94,15.79,15.8,318600.0,13.144,13.1605,13.0366,13.0449,318600.0
2010-06-08 10:20:00,15.8,15.88,15.78,15.85,219100.0,13.0449,13.1109,13.0284,13.0862,219100.0
2010-06-08 10:30:00,15.85,15.85,15.73,15.73,204000.0,13.0862,13.0862,12.9871,12.9871,204000.0
2010-06-08 10:40:00,15.72,15.75,15.66,15.69,320100.0,12.9788,13.0036,12.9293,12.9541,320100.0
2010-06-08 10:50:00,15.69,15.74,15.66,15.73,252300.0,12.9541,12.9953,12.9293,12.9871,252300.0
2010-06-08 11:00:00,15.72,15.75,15.64,15.67,271100.0,12.9788,13.0036,12.9128,12.9375,271100.0
2010-06-08 11:10:00,15.67,15.72,15.62,15.72,484300.0,12.9375,12.9788,12.8963,12.9788,484300.0
2010-06-08 11:20:00,15.72,15.84,15.72,15.77,307300.0,12.9788,13.0779,12.9788,13.0201,307300.0
2010-06-08 11:30:00,15.77,15.85,15.77,15.83,305800.0,13.0201,13.0862,13.0201,13.0696,305800.0
2010-06-08 11:40:00,15.83,15.83,15.77,15.81,139100.0,13.0696,13.0696,13.0201,13.0531,139100.0
2010-06-08 11:50:00,15.81,15.84,15.79,15.8,202200.0,13.0531,13.0779,13.0366,13.0449,202200.0
2010-06-08 12:00:00,15.81,15.82,15.76,15.77,200100.0,13.0531,13.0614,13.0119,13.0201,200100.0
2010-06-08 12:10:00,15.76,15.81,15.76,15.78,194800.0,13.0119,13.0531,13.0119,13.0284,194800.0
2010-06-08 12:20:00,15.79,15.79,15.76,15.76,80400.0,13.0366,13.0366,13.0119,13.0119,80400.0
2010-06-08 12:30:00,15.76,15.8,15.76,15.8,90600.0,13.0119,13.0449,13.0119,13.0449,90600.0
2010-06-08 12:40:00,15.81,15.84,15.78,15.79,171400.0,13.0531,13.0779,13.0284,13.0366,171400.0
2010-06-08 12:50:00,15.79,15.82,15.78,15.81,130700.0,13.0366,13.0614,13.0284,13.0531,130700.0
2010-06-08 13:00:00,15.81,15.82,15.76,15.77,98700.0,13.0531,13.0614,13.0119,13.0201,98700.0
2010-06-08 13:10:00,15.76,15.77,15.71,15.77,248500.0,13.0119,13.0201,12.9706,13.0201,248500.0
2010-06-08 13:20:00,15.76,15.77,15.73,15.74,128200.0,13.0119,13.0201,12.9871,12.9953,128200.0
2010-06-08 13:30:00,15.73,15.75,15.66,15.69,251000.0,12.9871,13.0036,12.9293,12.9541,251000.0
2010-06-08 13:40:00,15.69,15.7,15.62,15.62,268400.0,12.9541,12.9623,12.8963,12.8963,268400.0
2010-06-08 13:50:00,15.62,15.65,15.59,15.65,323600.0,12.8963,12.921,12.8715,12.921,323600.0
2010-06-08 14:00:00,15.65,15.68,15.65,15.67,181000.0,12.921,12.9458,12.921,12.9375,181000.0
2010-06-08 14:10:00,15.66,15.69,15.62,15.69,203100.0,12.9293,12.9541,12.8963,12.9541,203100.0
2010-06-08 14:20:00,15.69,15.78,15.69,15.75,248600.0,12.9541,13.0284,12.9541,13.0036,248600.0
2010-06-08 14:30:00,15.76,15.83,15.76,15.8,211600.0,13.0119,13.0696,13.0119,13.0449,211600.0
2010-06-08 14:40:00,15.8,15.84,15.79,15.81,216500.0,13.0449,13.0779,13.0366,13.0531,216500.0
2010-06-08 14:50:00,15.81,15.81,15.74,15.74,199800.0,13.0531,13.0531,12.9953,12.9953,199800.0
2010-06-08 15:00:00,15.75,15.8,15.73,15.78,341600.0,13.0036,13.0449,12.9871,13.0284,341600.0
2010-06-08 15:10:00,15.79,15.8,15.73,15.74,336700.0,13.0366,13.0449,12.9871,12.9953,336700.0
2010-06-08 15:20:00,15.74,15.86,15.74,15.86,198100.0,12.9953,13.0944,12.9953,13.0944,198100.0
2010-06-08 15:30:00,15.86,15.96,15.85,15.94,518300.0,13.0944,13.177,13.0862,13.1605,518300.0
2010-06-08 15:40:00,15.95,15.97,15.92,15.93,400200.0,13.1687,13.1852,13.144,13.1522,400200.0
2010-06-08 15:50:00,15.94,16.02,15.93,16.0,1042900.0,13.1605,13.2265,13.1522,13.21,1042900.0
2010-06-09 09:30:00,16.06,16.18,15.94,15.95,346400.0,13.2595,13.3586,13.1605,13.1687,346400.0
2010-06-09 09:40:00,15.95,15.98,15.91,15.93,214800.0,13.1687,13.1935,13.1357,13.1522,214800.0
2010-06-09 09:50:00,15.92,15.95,15.89,15.9,281400.0,13.144,13.1687,13.1192,13.1274,281400.0
2010-06-09 10:00:00,15.9,15.93,15.81,15.82,310500.0,13.1274,13.1522,13.0531,13.0614,310500.0
2010-06-09 10:10:00,15.82,15.89,15.8,15.87,169500.0,13.0614,13.1192,13.0449,13.1027,169500.0
2010-06-09 10:20:00,15.87,15.89,15.82,15.82,234200.0,13.1027,13.1192,13.0614,13.0614,234200.0
2010-06-09 10:30:00,15.82,15.82,15.73,15.74,624600.0,13.0614,13.0614,12.9871,12.9953,624600.0
2010-06-09 10:40:00,15.74,15.81,15.73,15.81,226100.0,12.9953,13.0531,12.9871,13.0531,226100.0
2010-06-09 10:50:00,15.8,15.86,15.8,15.83,458300.0,13.0449,13.0944,13.0449,13.0696,458300.0
2010-06-09 11:00:00,15.83,15.98,15.81,15.94,365400.0,13.0696,13.1935,13.0531,13.1605,365400.0
2010-06-09 11:10:00,15.94,15.95,15.86,15.89,332600.0,13.1605,13.1687,13.0944,13.1192,332600.0
2010-06-09 11:20:00,15.89,16.01,15.88,16.0,136900.0,13.1192,13.2183,13.1109,13.21,136900.0
2010-06-09 11:30:00,16.0,16.0,15.97,15.98,180400.0,13.21,13.21,13.1852,13.1935,180400.0
2010-06-09 11:40:00,15.98,15.99,15.95,15.98,110500.0,13.1935,13.2017,13.1687,13.1935,110500.0
2010-06-09 11:50:00,15.98,15.99,15.96,15.97,253800.0,13.1935,13.2017,13.177,13.1852,253800.0
2010-06-09 12:00:00,15.97,15.98,15.95,15.97,109900.0,13.1852,13.1935,13.1687,13.1852,109900.0
2010-06-09 12:10:00,15.98,15.98,15.97,15.97,24900.0,13.1935,13.1935,13.1852,13.1852,24900.0
2010-06-09 12:20:00,15.97,15.98,15.95,15.95,61900.0,13.1852,13.1935,13.1687,13.1687,61900.0
2010-06-09 12:30:00,15.96,15.96,15.93,15.93,65500.0,13.177,13.177,13.1522,13.1522,65500.0
2010-06-09 12:40:00,15.93,15.94,15.92,15.92,52400.0,13.1522,13.1605,13.144,13.144,52400.0
2010-06-09 12:50:00,15.92,15.95,15.92,15.93,49900.0,13.144,13.1687,13.144,13.1522,49900.0
2010-06-09 13:00:00,15.93,15.94,15.88,15.92,253800.0,13.1522,13.1605,13.1109,13.144,253800.0
2010-06-09 13:10:00,15.92,15.94,15.91,15.93,71200.0,13.144,13.1605,13.1357,13.1522,71200.0
2010-06-09 13:20:00,15.94,15.94,15.9,15.9,252300.0,13.1605,13.1605,13.1274,13.1274,252300.0
2010-06-09 13:30:00,15.9,15.92,15.9,15.91,178600.0,13.1274,13.144,13.1274,13.1357,178600.0
2010-06-09 13:40:00,15.91,15.94,15.9,15.91,136000.0,13.1357,13.1605,13.1274,13.1357,136000.0
2010-06-09 13:50:00,15.9,15.91,15.87,15.88,147700.0,13.1274,13.1357,13.1027,13.1109,147700.0
2010-06-09 14:00:00,15.89,15.9,15.82,15.83,284000.0,13.1192,13.1274,13.0614,13.0696,284000.0
2010-06-09 14:10:00,15.83,15.88,15.82,15.85,195300.0,13.0696,13.1109,13.0614,13.0862,195300.0
2010-06-09 14:20:00,15.86,15.89,15.82,15.89,203400.0,13.0944,13.1192,13.0614,13.1192,203400.0
2010-06-09 14:30:00,15.89,15.9,15.87,15.88,146200.0,13.1192,13.1274,13.1027,13.1109,146200.0
2010-06-09 14:40:00,15.89,15.89,15.81,15.82,119300.0,13.1192,13.1192,13.0531,13.0614,119300.0
2010-06-09 14:50:00,15.82,15.82,15.76,15.76,236500.0,13.0614,13.0614,13.0119,13.0119,236500.0
2010-06-09 15:00:00,15.77,15.81,15.75,15.8,201600.0,13.0201,13.0531,13.0036,13.0449,201600.0
2010-06-09 15:10:00,15.8,15.81,15.72,15.74,259500.0,13.0449,13.0531,12.9788,12.9953,259500.0
2010-06-09 15:20:00,15.73,15.78,15.69,15.78,248000.0,12.9871,13.0284,12.9541,13.0284,248000.0
2010-06-09 15:30:00,15.77,15.77,15.69,15.7,541000.0,13.0201,13.0201,12.9541,12.9623,541000.0
2010-06-09 15:40:00,15.71,15.73,15.65,15.68,610300.0,12.9706,12.9871,12.921,12.9458,610300.0
2010-06-09 15:50:00,15.69,15.74,15.66,15.73,1159100.0,12.9541,12.9953,12.9293,12.9871,1159100.0
2010-06-10 09:30:00,15.9,15.97,15.89,15.92,169200.0,13.1274,13.1852,13.1192,13.144,169200.0
2010-06-10 09:40:00,15.92,16.06,15.91,16.02,204500.0,13.144,13.2595,13.1357,13.2265,204500.0
2010-06-10 09:50:00,16.02,16.11,16.01,16.05,152600.0,13.2265,13.3008,13.2183,13.2513,152600.0
2010-06-10 10:00:00,16.06,16.11,16.05,16.05,291700.0,13.2595,13.3008,13.2513,13.2513,291700.0
2010-06-10 10:10:00,16.06,16.07,16.01,16.05,216400.0,13.2595,13.2678,13.2183,13.2513,216400.0
2010-06-10 10:20:00,16.04,16.06,16.04,16.05,341400.0,13.243,13.2595,13.243,13.2513,341400.0
2010-06-10 10:30:00,16.06,16.07,16.03,16.03,74200.0,13.2595,13.2678,13.2348,13.2348,74200.0
2010-06-10 10:40:00,16.03,16.04,16.01,16.03,186300.0,13.2348,13.243,13.2183,13.2348,186300.0
2010-06-10 10:50:00,16.02,16.03,16.0,16.0,179500.0,13.2265,13.2348,13.21,13.21,179500.0
2010-06-10 11:00:00,16.0,16.02,15.99,15.99,209800.0,13.21,13.2265,13.2017,13.2017,209800.0
2010-06-10 11:10:00,16.0,16.04,16.0,16.0,180000.0,13.21,13.243,13.21,13.21,180000.0
2010-06-10 11:20:00,16.01,16.01,15.95,15.95,122100.0,13.2183,13.2183,13.1687,13.1687,122100.0
2010-06-10 11:30:00,15.95,16.01,15.95,15.99,150000.0,13.1687,13.2183,13.1687,13.2017,150000.0
2010-06-10 11:40:00,15.99,16.0,15.94,15.95,114000.0,13.2017,13.21,13.1605,13.1687,114000.0
2010-06-10 11:50:00,15.95,16.01,15.95,15.98,226900.0,13.1687,13.2183,13.1687,13.1935,226900.0
2010-06-10 12:00:00,15.99,15.99,15.9,15.9,130000.0,13.2017,13.2017,13.1274,13.1274,130000.0
2010-06-10 12:10:00,15.9,15.92,15.85,15.85,259200.0,13.1274,13.144,13.0862,13.0862,259200.0
2010-06-10 12:20:00,15.85,15.9,15.85,15.9,195600.0,13.0862,13.1274,13.0862,13.1274,195600.0
2010-06-10 12:30:00,15.9,15.94,15.85,15.86,229200.0,13.1274,13.1605,13.0862,13.0944,229200.0
2010-06-10 12:40:00,15.86,15.88,15.81,15.84,283300.0,13.0944,13.1109,13.0531,13.0779,283300.0
2010-06-10 12:50:00,15.84,15.88,15.83,15.87,128800.0,13.0779,13.1109,13.0696,13.1027,128800.0
2010-06-10 13:00:00,15.86,15.87,15.81,15.87,245600.0,13.0944,13.1027,13.0531,13.1027,245600.0
2010-06-10 13:10:00,15.87,15.9,15.82,15.83,156100.0,13.1027,13.1274,13.0614,13.0696,156100.0
2010-06-10 13:20:00,15.84,15.89,15.82,15.89,161900.0,13.0779,13.1192,13.0614,13.1192,161900.0
2010-06-10 13:30:00,15.89,15.98,15.89,15.97,128600.0,13.1192,13.1935,13.1192,13.1852,128600.0
2010-06-10 13:40:00,15.98,15.98,15.94,15.95,226800.0,13.1935,13.1935,13.1605,13.1687,226800.0
2010-06-10 13:50:00,15.95,15.96,15.91,15.93,283300.0,13.1687,13.177,13.1357,13.1522,283300.0
2010-06-10 14:00:00,15.93,15.95,15.92,15.94,77700.0,13.1522,13.1687,13.144,13.1605,77700.0
2010-06-10 14:10:00,15.94,15.95,15.93,15.93,117000.0,13.1605,13.1687,13.1522,13.1522,117000.0
2010-06-10 14:20:00,15.93,15.95,15.92,15.94,335400.0,13.1522,13.1687,13.144,13.1605,335400.0
2010-06-10 14:30:00,15.94,15.96,15.93,15.95,469700.0,13.1605,13.177,13.1522,13.1687,469700.0
2010-06-10 14:40:00,15.94,15.97,15.94,15.96,358300.0,13.1605,13.1852,13.1605,13.177,358300.0
2010-06-10 14:50:00,15.96,16.0,15.96,15.96,437400.0,13.177,13.21,13.177,13.177,437400.0
2010-06-10 15:00:00,15.96,15.96,15.93,15.94,659600.0,13.177,13.177,13.1522,13.1605,659600.0
2010-06-10 15:10:00,15.95,15.98,15.91,15.95,739700.0,13.1687,13.1935,13.1357,13.1687,739700.0
2010-06-10 15:20:00,15.95,15.97,15.94,15.94,680900.0,13.1687,13.1852,13.1605,13.1605,680900.0
2010-06-10 15:30:00,15.95,16.01,15.94,15.98,704200.0,13.1687,13.2183,13.1605,13.1935,704200.0
2010-06-10 15:40:00,15.98,16.07,15.98,16.07,830800.0,13.1935,13.2678,13.1935,13.2678,830800.0
2010-06-10 15:50:00,16.07,16.14,16.06,16.14,1441400.0,13.2678,13.3256,13.2595,13.3256,1441400.0
2010-06-11 09:30:00,15.95,16.03,15.89,16.01,353100.0,13.1687,13.2348,13.1192,13.2183,353100.0
2010-06-11 09:40:00,16.01,16.06,15.97,15.98,328800.0,13.2183,13.2595,13.1852,13.1935,328800.0
2010-06-11 09:50:00,15.98,16.06,15.98,16.06,280700.0,13.1935,13.2595,13.1935,13.2595,280700.0
2010-06-11 10:00:00,16.06,16.12,16.02,16.1,365200.0,13.2595,13.3091,13.2265,13.2926,365200.0
2010-06-11 10:10:00,16.1,16.12,16.01,16.04,195800.0,13.2926,13.3091,13.2183,13.243,195800.0
2010-06-11 10:20:00,16.04,16.07,16.03,16.04,89800.0,13.243,13.2678,13.2348,13.243,89800.0
2010-06-11 10:30:00,16.05,16.07,16.02,16.05,358400.0,13.2513,13.2678,13.2265,13.2513,358400.0
2010-06-11 10:40:00,16.06,16.12,16.05,16.12,107300.0,13.2595,13.3091,13.2513,13.3091,107300.0
2010-06-11 10:50:00,16.11,16.12,16.09,16.11,188100.0,13.3008,13.3091,13.2843,13.3008,188100.0
2010-06-11 11:00:00,16.1,16.12,16.09,16.1,118600.0,13.2926,13.3091,13.2843,13.2926,118600.0
2010-06-11 11:10:00,16.1,16.11,16.07,16.09,120600.0,13.2926,13.3008,13.2678,13.2843,120600.0
2010-06-11 11:20:00,16.09,16.18,16.08,16.15,172700.0,13.2843,13.3586,13.2761,13.3338,172700.0
2010-06-11 11:30:00,16.16,16.16,16.14,16.14,100700.0,13.3421,13.3421,13.3256,13.3256,100700.0
2010-06-11 11:40:00,16.15,16.15,16.1,16.1,139300.0,13.3338,13.3338,13.2926,13.2926,139300.0
2010-06-11 11:50:00,16.11,16.14,16.1,16.14,326600.0,13.3008,13.3256,13.2926,13.3256,326600.0
2010-06-11 12:00:00,16.14,16.15,16.11,16.12,116700.0,13.3256,13.3338,13.3008,13.3091,116700.0
2010-06-11 12:10:00,16.12,16.14,16.11,16.13,82700.0,13.3091,13.3256,13.3008,13.3173,82700.0
2010-06-11 12:20:00,16.13,16.13,16.08,16.09,232600.0,13.3173,13.3173,13.2761,13.2843,232600.0
2010-06-11 12:30:00,16.09,16.09,16.05,16.06,167500.0,13.2843,13.2843,13.2513,13.2595,167500.0
2010-06-11 12:40:00,16.07,16.1,16.06,16.09,98000.0,13.2678,13.2926,13.2595,13.2843,98000.0
2010-06-11 12:50:00,16.1,16.1,16.09,16.09,34900.0,13.2926,13.2926,13.2843,13.2843,34900.0
2010-06-11 13:00:00,16.1,16.17,16.09,16.17,153200.0,13.2926,13.3504,13.2843,13.3504,153200.0
2010-06-11 13:10:00,16.17,16.17,16.16,16.17,80100.0,13.3504,13.3504,13.3421,13.3504,80100.0
2010-06-11 13:20:00,16.16,16.17,16.16,16.16,131600.0,13.3421,13.3504,13.3421,13.3421,131600.0
2010-06-11 13:30:00,16.16,16.17,16.14,16.15,160400.0,13.3421,13.3504,13.3256,13.3338,160400.0
2010-06-11 13:40:00,16.15,16.15,16.1,16.11,162100.0,13.3338,13.3338,13.2926,13.3008,162100.0
2010-06-11 13:50:00,16.1,16.12,16.09,16.11,113700.0,13.2926,13.3091,13.2843,13.3008,113700.0
2010-06-11 14:00:00,16.12,16.16,16.11,16.16,211000.0,13.3091,13.3421,13.3008,13.3421,211000.0
2010-06-11 14:10:00,16.16,16.18,16.11,16.11,151000.0,13.3421,13.3586,13.3008,13.3008,151000.0
2010-06-11 14:20:00,16.11,16.12,16.09,16.09,54100.0,13.3008,13.3091,13.2843,13.2843,54100.0
2010-06-11 14:30:00,16.1,16.14,16.09,16.13,138400.0,13.2926,13.3256,13.2843,13.3173,138400.0
2010-06-11 14:40:00,16.13,16.2,16.13,16.19,159100.0,13.3173,13.3751,13.3173,13.3669,159100.0
2010-06-11 14:50:00,16.18,16.21,16.15,16.15,291300.0,13.3586,13.3834,13.3338,13.3338,291300.0
2010-06-11 15:00:00,16.15,16.15,16.13,16.13,103500.0,13.3338,13.3338,13.3173,13.3173,103500.0
2010-06-11 15:10:00,16.13,16.14,16.1,16.1,177500.0,13.3173,13.3256,13.2926,13.2926,177500.0
2010-06-11 15:20:00,16.1,16.16,16.09,16.15,427800.0,13.2926,13.3421,13.2843,13.3338,427800.0
2010-06-11 15:30:00,16.15,16.2,16.14,16.19,165700.0,13.3338,13.3751,13.3256,13.3669,165700.0
2010-06-11 15:40:00,16.2,16.33,16.19,16.32,378800.0,13.3751,13.4825,13.3669,13.4742,378800.0
2010-06-11 15:50:00,16.33,16.33,16.27,16.32,545400.0,13.4825,13.4825,13.4329,13.4742,545400.0
2010-06-14 09:30:00,16.42,16.44,16.18,16.18,443200.0,13.5568,13.5733,13.3586,13.3586,443200.0
2010-06-14 09:40:00,16.19,16.22,16.15,16.17,678100.0,13.3669,13.3916,13.3338,13.3504,678100.0
2010-06-14 09:50:00,16.16,16.2,16.15,16.17,233200.0,13.3421,13.3751,13.3338,13.3504,233200.0
2010-06-14 10:00:00,16.18,16.19,16.14,16.14,264800.0,13.3586,13.3669,13.3256,13.3256,264800.0
2010-06-14 10:10:00,16.14,16.21,16.11,16.19,213900.0,13.3256,13.3834,13.3008,13.3669,213900.0
2010-06-14 10:20:00,16.19,16.2,16.15,16.15,84300.0,13.3669,13.3751,13.3338,13.3338,84300.0
2010-06-14 10:30:00,16.16,16.16,16.08,16.09,180300.0,13.3421,13.3421,13.2761,13.2843,180300.0
2010-06-14 10:40:00,16.09,16.13,16.08,16.13,135300.0,13.2843,13.3173,13.2761,13.3173,135300.0
2010-06-14 10:50:00,16.12,16.17,16.07,16.17,407300.0,13.3091,13.3504,13.2678,13.3504,407300.0
2010-06-14 11:00:00,16.16,16.18,16.16,16.18,86100.0,13.3421,13.3586,13.3421,13.3586,86100.0
2010-06-14 11:10:00,16.17,16.19,16.17,16.17,81900.0,13.3504,13.3669,13.3504,13.3504,81900.0
2010-06-14 11:20:00,16.17,16.2,16.17,16.2,99600.0,13.3504,13.3751,13.3504,13.3751,99600.0
2010-06-14 11:30:00,16.19,16.2,16.18,16.18,104100.0,13.3669,13.3751,13.3586,13.3586,104100.0
2010-06-14 11:40:00,16.18,16.21,16.18,16.2,150100.0,13.3586,13.3834,13.3586,13.3751,150100.0
2010-06-14 11:50:00,16.2,16.22,16.14,16.14,210300.0,13.3751,13.3916,13.3256,13.3256,210300.0
2010-06-14 12:00:00,16.15,16.19,16.13,16.16,194200.0,13.3338,13.3669,13.3173,13.3421,194200.0
2010-06-14 12:10:00,16.16,16.17,16.14,16.14,208700.0,13.3421,13.3504,13.3256,13.3256,208700.0
2010-06-14 12:20:00,16.14,16.17,16.14,16.17,88800.0,13.3256,13.3504,13.3256,13.3504,88800.0
2010-06-14 12:30:00,16.17,16.18,16.16,16.17,67300.0,13.3504,13.3586,13.3421,13.3504,67300.0
2010-06-14 12:40:00,16.17,16.2,16.16,16.18,82400.0,13.3504,13.3751,13.3421,13.3586,82400.0
2010-06-14 12:50:00,16.17,16.17,16.11,16.12,258900.0,13.3504,13.3504,13.3008,13.3091,258900.0
2010-06-14 13:00:00,16.11,16.15,16.1,16.12,318000.0,13.3008,13.3338,13.2926,13.3091,318000.0
2010-06-14 13:10:00,16.12,16.14,16.08,16.1,234800.0,13.3091,13.3256,13.2761,13.2926,234800.0
2010-06-14 13:20:00,16.1,16.12,16.07,16.08,145000.0,13.2926,13.3091,13.2678,13.2761,145000.0
2010-06-14 13:30:00,16.08,16.1,16.07,16.09,160600.0,13.2761,13.2926,13.2678,13.2843,160600.0
2010-06-14 13:40:00,16.09,16.1,16.04,16.04,256400.0,13.2843,13.2926,13.243,13.243,256400.0
2010-06-14 13:50:00,16.04,16.05,15.95,15.95,437600.0,13.243,13.2513,13.1687,13.1687,437600.0
2010-06-14 14:00:00,15.95,16.0,15.93,15.99,170900.0,13.1687,13.21,13.1522,13.2017,170900.0
2010-06-14 14:10:00,15.99,16.01,15.98,15.99,382700.0,13.2017,13.2183,13.1935,13.2017,382700.0
2010-06-14 14:20:00,15.99,15.99,15.97,15.97,141400.0,13.2017,13.2017,13.1852,13.1852,141400.0
2010-06-14 14:30:00,15.98,15.98,15.92,15.93,210100.0,13.1935,13.1935,13.144,13.1522,210100.0
2010-06-14 14:40:00,15.94,15.95,15.92,15.95,242200.0,13.1605,13.1687,13.144,13.1687,242200.0
2010-06-14 14:50:00,15.94,15.98,15.94,15.97,198700.0,13.1605,13.1935,13.1605,13.1852,198700.0
2010-06-14 15:00:00,15.96,15.98,15.89,15.9,404800.0,13.177,13.1935,13.1192,13.1274,404800.0
2010-06-14 15:10:00,15.9,15.94,15.9,15.93,173600.0,13.1274,13.1605,13.1274,13.1522,173600.0
2010-06-14 15:20:00,15.93,15.94,15.88,15.89,254100.0,13.1522,13.1605,13.1109,13.1192,254100.0
2010-06-14 15:30:00,15.89,15.9,15.83,15.84,459700.0,13.1192,13.1274,13.0696,13.0779,459700.0
2010-06-14 15:40:00,15.84,15.89,15.81,15.87,486100.0,13.0779,13.1192,13.0531,13.1027,486100.0
2010-06-14 15:50:00,15.88,15.89,15.82,15.85,1138800.0,13.1109,13.1192,13.0614,13.0862,1138800.0
2010-06-15 09:30:00,15.91,16.03,15.88,15.97,235800.0,13.1357,13.2348,13.1109,13.1852,235800.0
2010-06-15 09:40:00,15.97,15.98,15.9,15.96,322600.0,13.1852,13.1935,13.1274,13.177,322600.0
2010-06-15 09:50:00,15.96,15.97,15.91,15.94,275400.0,13.177,13.1852,13.1357,13.1605,275400.0
2010-06-15 10:00:00,15.94,15.95,15.85,15.86,673000.0,13.1605,13.1687,13.0862,13.0944,673000.0
2010-06-15 10:10:00,15.86,15.86,15.81,15.82,258600.0,13.0944,13.0944,13.0531,13.0614,258600.0
2010-06-15 10:20:00,15.81,15.82,15.78,15.81,206200.0,13.0531,13.0614,13.0284,13.0531,206200.0
2010-06-15 10:30:00,15.81,15.82,15.79,15.8,245400.0,13.0531,13.0614,13.0366,13.0449,245400.0
2010-06-15 10:40:00,15.8,15.87,15.8,15.86,232500.0,13.0449,13.1027,13.0449,13.0944,232500.0
2010-06-15 10:50:00,15.87,15.9,15.86,15.9,178300.0,13.1027,13.1274,13.0944,13.1274,178300.0
2010-06-15 11:00:00,15.9,15.91,15.87,15.89,134100.0,13.1274,13.1357,13.1027,13.1192,134100.0
2010-06-15 11:10:00,15.88,15.89,15.84,15.84,122200.0,13.1109,13.1192,13.0779,13.0779,122200.0
2010-06-15 11:20:00,15.85,15.87,15.84,15.87,152200.0,13.0862,13.1027,13.0779,13.1027,152200.0
2010-06-15 11:30:00,15.87,15.89,15.85,15.85,317500.0,13.1027,13.1192,13.0862,13.0862,317500.0
2010-06-15 11:40:00,15.85,15.9,15.85,15.89,213200.0,13.0862,13.1274,13.0862,13.1192,213200.0
2010-06-15 11:50:00,15.9,15.94,15.86,15.87,305700.0,13.1274,13.1605,13.0944,13.1027,305700.0
2010-06-15 12:00:00,15.87,15.89,15.85,15.85,222700.0,13.1027,13.1192,13.0862,13.0862,222700.0
2010-06-15 12:10:00,15.85,15.88,15.85,15.87,79100.0,13.0862,13.1109,13.0862,13.1027,79100.0
2010-06-15 12:20:00,15.87,15.88,15.85,15.85,44200.0,13.1027,13.1109,13.0862,13.0862,44200.0
2010-06-15 12:30:00,15.85,15.85,15.82,15.85,117700.0,13.0862,13.0862,13.0614,13.0862,117700.0
2010-06-15 12:40:00,15.85,15.85,15.83,15.83,142600.0,13.0862,13.0862,13.0696,13.0696,142600.0
2010-06-15 12:50:00,15.83,15.84,15.81,15.84,138500.0,13.0696,13.0779,13.0531,13.0779,138500.0
2010-06-15 13:00:00,15.84,15.89,15.83,15.89,201300.0,13.0779,13.1192,13.0696,13.1192,201300.0
2010-06-15 13:10:00,15.89,15.94,15.88,15.93,162200.0,13.1192,13.1605,13.1109,13.1522,162200.0
2010-06-15 13:20:00,15.94,15.94,15.92,15.92,50000.0,13.1605,13.1605,13.144,13.144,50000.0
2010-06-15 13:30:00,15.93,15.93,15.91,15.91,93200.0,13.1522,13.1522,13.1357,13.1357,93200.0
2010-06-15 13:40:00,15.92,15.92,15.91,15.91,32800.0,13.144,13.144,13.1357,13.1357,32800.0
2010-06-15 13:50:00,15.91,15.92,15.91,15.91,53900.0,13.1357,13.144,13.1357,13.1357,53900.0
2010-06-15 14:00:00,15.91,15.95,15.91,15.95,340400.0,13.1357,13.1687,13.1357,13.1687,340400.0
2010-06-15 14:10:00,15.95,15.95,15.94,15.95,58000.0,13.1687,13.1687,13.1605,13.1687,58000.0
2010-06-15 14:20:00,15.95,15.96,15.94,15.95,274300.0,13.1687,13.177,13.1605,13.1687,274300.0
2010-06-15 14:30:00,15.95,15.95,15.92,15.93,141100.0,13.1687,13.1687,13.144,13.1522,141100.0
2010-06-15 14:40:00,15.93,15.94,15.91,15.94,111100.0,13.1522,13.1605,13.1357,13.1605,111100.0
2010-06-15 14:50:00,15.94,15.94,15.93,15.94,71900.0,13.1605,13.1605,13.1522,13.1605,71900.0
2010-06-15 15:00:00,15.94,15.94,15.93,15.94,69900.0,13.1605,13.1605,13.1522,13.1605,69900.0
2010-06-15 15:10:00,15.94,15.95,15.92,15.94,368100.0,13.1605,13.1687,13.144,13.1605,368100.0
2010-06-15 15:20:00,15.94,15.95,15.92,15.93,273400.0,13.1605,13.1687,13.144,13.1522,273400.0
2010-06-15 15:30:00,15.94,15.95,15.92,15.94,369900.0,13.1605,13.1687,13.144,13.1605,369900.0
2010-06-15 15:40:00,15.95,15.95,15.93,15.95,491100.0,13.1687,13.1687,13.1522,13.1687,491100.0
2010-06-15 15:50:00,15.94,15.98,15.94,15.95,1774800.0,13.1605,13.1935,13.1605,13.1687,1774800.0
2010-06-16 09:30:00,15.85,15.95,15.85,15.93,200900.0,13.0862,13.1687,13.0862,13.1522,200900.0
2010-06-16 09:40:00,15.94,15.94,15.89,15.94,373600.0,13.1605,13.1605,13.1192,13.1605,373600.0
2010-06-16 09:50:00,15.93,15.95,15.87,15.89,254000.0,13.1522,13.1687,13.1027,13.1192,254000.0
2010-06-16 10:00:00,15.9,15.91,15.86,15.87,427400.0,13.1274,13.1357,13.0944,13.1027,427400.0
2010-06-16 10:10:00,15.88,15.91,15.86,15.89,210200.0,13.1109,13.1357,13.0944,13.1192,210200.0
2010-06-16 10:20:00,15.9,15.9,15.82,15.85,343200.0,13.1274,13.1274,13.0614,13.0862,343200.0
2010-06-16 10:30:00,15.84,15.85,15.8,15.84,222900.0,13.0779,13.0862,13.0449,13.0779,222900.0
2010-06-16 10:40:00,15.84,15.87,15.84,15.87,98500.0,13.0779,13.1027,13.0779,13.1027,98500.0
2010-06-16 10:50:00,15.87,15.87,15.85,15.87,145300.0,13.1027,13.1027,13.0862,13.1027,145300.0
2010-06-16 11:00:00,15.86,15.89,15.85,15.89,88800.0,13.0944,13.1192,13.0862,13.1192,88800.0
2010-06-16 11:10:00,15.89,15.91,15.88,15.9,140800.0,13.1192,13.1357,13.1109,13.1274,140800.0
2010-06-16 11:20:00,15.9,15.91,15.88,15.9,182400.0,13.1274,13.1357,13.1109,13.1274,182400.0
2010-06-16 11:30:00,15.9,15.9,15.83,15.84,518000.0,13.1274,13.1274,13.0696,13.0779,518000.0
2010-06-16 11:40:00,15.83,15.84,15.83,15.84,80500.0,13.0696,13.0779,13.0696,13.0779,80500.0
2010-06-16 11:50:00,15.83,15.85,15.83,15.84,103100.0,13.0696,13.0862,13.0696,13.0779,103100.0
2010-06-16 12:00:00,15.83,15.91,15.83,15.89,156900.0,13.0696,13.1357,13.0696,13.1192,156900.0
2010-06-16 12:10:00,15.89,15.89,15.85,15.85,217400.0,13.1192,13.1192,13.0862,13.0862,217400.0
2010-06-16 12:20:00,15.85,15.87,15.85,15.85,225300.0,13.0862,13.1027,13.0862,13.0862,225300.0
2010-06-16 12:30:00,15.85,15.86,15.85,15.85,45500.0,13.0862,13.0944,13.0862,13.0862,45500.0
2010-06-16 12:40:00,15.85,15.86,15.84,15.85,168000.0,13.0862,13.0944,13.0779,13.0862,168000.0
2010-06-16 12:50:00,15.85,15.86,15.84,15.84,89200.0,13.0862,13.0944,13.0779,13.0779,89200.0
2010-06-16 13:00:00,15.84,15.86,15.84,15.85,103800.0,13.0779,13.0944,13.0779,13.0862,103800.0
2010-06-16 13:10:00,15.85,15.86,15.81,15.81,276600.0,13.0862,13.0944,13.0531,13.0531,276600.0
2010-06-16 13:20:00,15.82,15.85,15.81,15.83,251200.0,13.0614,13.0862,13.0531,13.0696,251200.0
2010-06-16 13:30:00,15.84,15.84,15.83,15.83,143400.0,13.0779,13.0779,13.0696,13.0696,143400.0
2010-06-16 13:40:00,15.84,15.84,15.83,15.84,159000.0,13.0779,13.0779,13.0696,13.0779,159000.0
2010-06-16 13:50:00,15.84,15.86,15.83,15.85,256800.0,13.0779,13.0944,13.0696,13.0862,256800.0
2010-06-16 14:00:00,15.85,15.89,15.85,15.88,223800.0,13.0862,13.1192,13.0862,13.1109,223800.0
2010-06-16 14:10:00,15.87,15.88,15.85,15.86,172500.0,13.1027,13.1109,13.0862,13.0944,172500.0
2010-06-16 14:20:00,15.85,15.86,15.85,15.86,195700.0,13.0862,13.0944,13.0862,13.0944,195700.0
2010-06-16 14:30:00,15.86,15.87,15.85,15.85,142300.0,13.0944,13.1027,13.0862,13.0862,142300.0
2010-06-16 14:40:00,15.85,15.87,15.84,15.87,199100.0,13.0862,13.1027,13.0779,13.1027,199100.0
2010-06-16 14:50:00,15.87,15.87,15.85,15.85,180600.0,13.1027,13.1027,13.0862,13.0862,180600.0
2010-06-16 15:00:00,15.85,15.86,15.83,15.84,215600.0,13.0862,13.0944,13.0696,13.0779,215600.0
2010-06-16 15:10:00,15.84,15.84,15.79,15.8,333600.0,13.0779,13.0779,13.0366,13.0449,333600.0
2010-06-16 15:20:00,15.79,15.8,15.74,15.75,418600.0,13.0366,13.0449,12.9953,13.0036,418600.0
2010-06-16 15:30:00,15.75,15.78,15.73,15.77,467900.0,13.0036,13.0284,12.9871,13.0201,467900.0
2010-06-16 15:40:00,15.78,15.78,15.72,15.76,661600.0,13.0284,13.0284,12.9788,13.0119,661600.0
2010-06-16 15:50:00,15.77,15.81,15.75,15.78,1417800.0,13.0201,13.0531,13.0036,13.0284,1417800.0
2010-06-17 09:30:00,15.84,15.91,15.84,15.84,359500.0,13.0779,13.1357,13.0779,13.0779,359500.0
2010-06-17 09:40:00,15.85,15.85,15.79,15.82,309700.0,13.0862,13.0862,13.0366,13.0614,309700.0
2010-06-17 09:50:00,15.81,15.83,15.78,15.83,200100.0,13.0531,13.0696,13.0284,13.0696,200100.0
2010-06-17 10:00:00,15.82,15.83,15.73,15.73,546600.0,13.0614,13.0696,12.9871,12.9871,546600.0
2010-06-17 10:10:00,15.73,15.74,15.65,15.65,219300.0,12.9871,12.9953,12.921,12.921,219300.0
2010-06-17 10:20:00,15.66,15.68,15.62,15.67,304300.0,12.9293,12.9458,12.8963,12.9375,304300.0
2010-06-17 10:30:00,15.66,15.69,15.65,15.67,233800.0,12.9293,12.9541,12.921,12.9375,233800.0
2010-06-17 10:40:00,15.67,15.74,15.66,15.74,170100.0,12.9375,12.9953,12.9293,12.9953,170100.0
2010-06-17 10:50:00,15.74,15.74,15.69,15.72,380200.0,12.9953,12.9953,12.9541,12.9788,380200.0
2010-06-17 11:00:00,15.71,15.72,15.64,15.67,644000.0,12.9706,12.9788,12.9128,12.9375,644000.0
2010-06-17 11:10:00,15.67,15.69,15.65,15.65,261300.0,12.9375,12.9541,12.921,12.921,261300.0
2010-06-17 11:20:00,15.65,15.66,15.63,15.64,99400.0,12.921,12.9293,12.9045,12.9128,99400.0
2010-06-17 11:30:00,15.63,15.64,15.57,15.64,570300.0,12.9045,12.9128,12.855,12.9128,570300.0
2010-06-17 11:40:00,15.64,15.67,15.59,15.6,421600.0,12.9128,12.9375,12.8715,12.8798,421600.0
2010-06-17 11:50:00,15.6,15.62,15.59,15.6,144900.0,12.8798,12.8963,12.8715,12.8798,144900.0
2010-06-17 12:00:00,15.6,15.61,15.54,15.56,229600.0,12.8798,12.888,12.8302,12.8467,229600.0
2010-06-17 12:10:00,15.55,15.57,15.52,15.54,283600.0,12.8385,12.855,12.8137,12.8302,283600.0
2010-06-17 12:20:00,15.53,15.56,15.51,15.51,168500.0,12.822,12.8467,12.8054,12.8054,168500.0
2010-06-17 12:30:00,15.52,15.55,15.51,15.55,139500.0,12.8137,12.8385,12.8054,12.8385,139500.0
2010-06-17 12:40:00,15.55,15.56,15.54,15.55,138100.0,12.8385,12.8467,12.8302,12.8385,138100.0
2010-06-17 12:50:00,15.56,15.56,15.55,15.55,83800.0,12.8467,12.8467,12.8385,12.8385,83800.0
2010-06-17 13:00:00,15.55,15.57,15.55,15.57,65300.0,12.8385,12.855,12.8385,12.855,65300.0
2010-06-17 13:10:00,15.56,15.61,15.56,15.61,130100.0,12.8467,12.888,12.8467,12.888,130100.0
2010-06-17 13:20:00,15.6,15.63,15.55,15.57,420900.0,12.8798,12.9045,12.8385,12.855,420900.0
2010-06-17 13:30:00,15.56,15.6,15.56,15.59,143900.0,12.8467,12.8798,12.8467,12.8715,143900.0
2010-06-17 13:40:00,15.6,15.64,15.59,15.64,84800.0,12.8798,12.9128,12.8715,12.9128,84800.0
2010-06-17 13:50:00,15.64,15.67,15.61,15.62,245200.0,12.9128,12.9375,12.888,12.8963,245200.0
2010-06-17 14:00:00,15.62,15.63,15.6,15.62,427200.0,12.8963,12.9045,12.8798,12.8963,427200.0
2010-06-17 14:10:00,15.63,15.63,15.61,15.63,129900.0,12.9045,12.9045,12.888,12.9045,129900.0
2010-06-17 14:20:00,15.63,15.63,15.59,15.59,257300.0,12.9045,12.9045,12.8715,12.8715,257300.0
2010-06-17 14:30:00,15.6,15.62,15.59,15.61,159500.0,12.8798,12.8963,12.8715,12.888,159500.0
2010-06-17 14:40:00,15.62,15.62,15.45,15.45,1145800.0,12.8963,12.8963,12.7559,12.7559,1145800.0
2010-06-17 14:50:00,15.45,15.49,15.15,15.15,3971800.0,12.7559,12.7889,12.5082,12.5082,3971800.0
2010-06-17 15:00:00,15.15,15.19,14.96,15.06,4632600.0,12.5082,12.5412,12.3514,12.4339,4632600.0
2010-06-17 15:10:00,15.05,15.22,15.05,15.16,2700500.0,12.4257,12.566,12.4257,12.5165,2700500.0
2010-06-17 15:20:00,15.16,15.28,15.13,15.25,2729100.0,12.5165,12.6156,12.4917,12.5908,2729100.0
2010-06-17 15:30:00,15.24,15.39,15.24,15.38,2267500.0,12.5825,12.7064,12.5825,12.6981,2267500.0
2010-06-17 15:40:00,15.37,15.43,15.36,15.41,1736400.0,12.6899,12.7394,12.6816,12.7229,1736400.0
2010-06-17 15:50:00,15.4,15.45,15.38,15.4,2900100.0,12.7146,12.7559,12.6981,12.7146,2900100.0
2010-06-18 09:30:00,15.4,15.43,15.36,15.4,1855700.0,12.7146,12.7394,12.6816,12.7146,1855700.0
2010-06-18 09:40:00,15.4,15.53,15.4,15.52,675700.0,12.7146,12.822,12.7146,12.8137,675700.0
2010-06-18 09:50:00,15.53,15.55,15.47,15.52,727300.0,12.822,12.8385,12.7724,12.8137,727300.0
2010-06-18 10:00:00,15.51,15.54,15.51,15.52,385500.0,12.8054,12.8302,12.8054,12.8137,385500.0
2010-06-18 10:10:00,15.53,15.53,15.49,15.5,280200.0,12.822,12.822,12.7889,12.7972,280200.0
2010-06-18 10:20:00,15.5,15.56,15.49,15.56,451500.0,12.7972,12.8467,12.7889,12.8467,451500.0
2010-06-18 10:30:00,15.56,15.58,15.54,15.55,382200.0,12.8467,12.8632,12.8302,12.8385,382200.0
2010-06-18 10:40:00,15.54,15.55,15.51,15.55,262600.0,12.8302,12.8385,12.8054,12.8385,262600.0
2010-06-18 10:50:00,15.55,15.55,15.5,15.51,179500.0,12.8385,12.8385,12.7972,12.8054,179500.0
2010-06-18 11:00:00,15.51,15.52,15.47,15.48,317300.0,12.8054,12.8137,12.7724,12.7807,317300.0
2010-06-18 11:10:00,15.48,15.49,15.46,15.49,155500.0,12.7807,12.7889,12.7642,12.7889,155500.0
2010-06-18 11:20:00,15.49,15.49,15.47,15.48,98800.0,12.7889,12.7889,12.7724,12.7807,98800.0
2010-06-18 11:30:00,15.47,15.47,15.44,15.45,148500.0,12.7724,12.7724,12.7477,12.7559,148500.0
2010-06-18 11:40:00,15.45,15.46,15.41,15.42,296800.0,12.7559,12.7642,12.7229,12.7311,296800.0
2010-06-18 11:50:00,15.41,15.42,15.41,15.41,38000.0,12.7229,12.7311,12.7229,12.7229,38000.0
2010-06-18 12:00:00,15.42,15.46,15.41,15.45,169800.0,12.7311,12.7642,12.7229,12.7559,169800.0
2010-06-18 12:10:00,15.45,15.46,15.45,15.45,25900.0,12.7559,12.7642,12.7559,12.7559,25900.0
2010-06-18 12:20:00,15.46,15.46,15.4,15.41,162200.0,12.7642,12.7642,12.7146,12.7229,162200.0
2010-06-18 12:30:00,15.41,15.41,15.39,15.41,131300.0,12.7229,12.7229,12.7064,12.7229,131300.0
2010-06-18 12:40:00,15.41,15.46,15.41,15.45,80600.0,12.7229,12.7642,12.7229,12.7559,80600.0
2010-06-18 12:50:00,15.46,15.46,15.44,15.45,43400.0,12.7642,12.7642,12.7477,12.7559,43400.0
2010-06-18 13:00:00,15.45,15.46,15.43,15.46,83400.0,12.7559,12.7642,12.7394,12.7642,83400.0
2010-06-18 13:10:00,15.45,15.48,15.45,15.47,96000.0,12.7559,12.7807,12.7559,12.7724,96000.0
2010-06-18 13:20:00,15.46,15.48,15.46,15.47,49600.0,12.7642,12.7807,12.7642,12.7724,49600.0
2010-06-18 13:30:00,15.47,15.49,15.47,15.49,81900.0,12.7724,12.7889,12.7724,12.7889,81900.0
2010-06-18 13:40:00,15.49,15.51,15.47,15.47,437000.0,12.7889,12.8054,12.7724,12.7724,437000.0
2010-06-18 13:50:00,15.47,15.48,15.45,15.48,84600.0,12.7724,12.7807,12.7559,12.7807,84600.0
2010-06-18 14:00:00,15.47,15.5,15.45,15.46,624700.0,12.7724,12.7972,12.7559,12.7642,624700.0
2010-06-18 14:10:00,15.47,15.5,15.46,15.49,72400.0,12.7724,12.7972,12.7642,12.7889,72400.0
2010-06-18 14:20:00,15.49,15.51,15.49,15.51,140000.0,12.7889,12.8054,12.7889,12.8054,140000.0
2010-06-18 14:30:00,15.51,15.51,15.48,15.5,193200.0,12.8054,12.8054,12.7807,12.7972,193200.0
2010-06-18 14:40:00,15.5,15.5,15.49,15.5,96600.0,12.7972,12.7972,12.7889,12.7972,96600.0
2010-06-18 14:50:00,15.5,15.51,15.49,15.49,155100.0,12.7972,12.8054,12.7889,12.7889,155100.0
2010-06-18 15:00:00,15.49,15.5,15.44,15.45,174300.0,12.7889,12.7972,12.7477,12.7559,174300.0
2010-06-18 15:10:00,15.45,15.46,15.44,15.45,64000.0,12.7559,12.7642,12.7477,12.7559,64000.0
2010-06-18 15:20:00,15.44,15.46,15.44,15.45,139800.0,12.7477,12.7642,12.7477,12.7559,139800.0
2010-06-18 15:30:00,15.44,15.45,15.43,15.44,247500.0,12.7477,12.7559,12.7394,12.7477,247500.0
2010-06-18 15:40:00,15.44,15.46,15.44,15.45,291100.0,12.7477,12.7642,12.7477,12.7559,291100.0
2010-06-18 15:50:00,15.45,15.47,15.45,15.45,625800.0,12.7559,12.7724,12.7559,12.7559,625800.0
2010-06-21 09:30:00,15.67,15.67,15.49,15.5,276400.0,12.9375,12.9375,12.7889,12.7972,276400.0
2010-06-21 09:40:00,15.5,15.51,15.44,15.47,350300.0,12.7972,12.8054,12.7477,12.7724,350300.0
2010-06-21 09:50:00,15.47,15.55,15.46,15.53,221600.0,12.7724,12.8385,12.7642,12.822,221600.0
2010-06-21 10:00:00,15.53,15.56,15.52,15.52,70300.0,12.822,12.8467,12.8137,12.8137,70300.0
2010-06-21 10:10:00,15.52,15.53,15.49,15.49,128200.0,12.8137,12.822,12.7889,12.7889,128200.0
2010-06-21 10:20:00,15.49,15.5,15.43,15.45,321400.0,12.7889,12.7972,12.7394,12.7559,321400.0
2010-06-21 10:30:00,15.45,15.46,15.43,15.45,138500.0,12.7559,12.7642,12.7394,12.7559,138500.0
2010-06-21 10:40:00,15.44,15.46,15.44,15.46,75500.0,12.7477,12.7642,12.7477,12.7642,75500.0
2010-06-21 10:50:00,15.46,15.46,15.41,15.44,177000.0,12.7642,12.7642,12.7229,12.7477,177000.0
2010-06-21 11:00:00,15.43,15.48,15.43,15.48,72300.0,12.7394,12.7807,12.7394,12.7807,72300.0
2010-06-21 11:10:00,15.47,15.51,15.47,15.5,50300.0,12.7724,12.8054,12.7724,12.7972,50300.0
2010-06-21 11:20:00,15.51,15.53,15.5,15.52,84800.0,12.8054,12.822,12.7972,12.8137,84800.0
2010-06-21 11:30:00,15.52,15.52,15.48,15.49,72200.0,12.8137,12.8137,12.7807,12.7889,72200.0
2010-06-21 11:40:00,15.48,15.49,15.48,15.48,42200.0,12.7807,12.7889,12.7807,12.7807,42200.0
2010-06-21 11:50:00,15.48,15.52,15.48,15.5,307800.0,12.7807,12.8137,12.7807,12.7972,307800.0
2010-06-21 12:00:00,15.5,15.52,15.49,15.5,240800.0,12.7972,12.8137,12.7889,12.7972,240800.0
2010-06-21 12:10:00,15.51,15.52,15.5,15.52,38300.0,12.8054,12.8137,12.7972,12.8137,38300.0
2010-06-21 12:20:00,15.51,15.52,15.49,15.51,213200.0,12.8054,12.8137,12.7889,12.8054,213200.0
2010-06-21 12:30:00,15.5,15.52,15.49,15.5,369500.0,12.7972,12.8137,12.7889,12.7972,369500.0
2010-06-21 12:40:00,15.51,15.53,15.51,15.51,182400.0,12.8054,12.822,12.8054,12.8054,182400.0
2010-06-21 12:50:00,15.52,15.52,15.51,15.51,73700.0,12.8137,12.8137,12.8054,12.8054,73700.0
2010-06-21 13:00:00,15.52,15.52,15.51,15.52,110300.0,12.8137,12.8137,12.8054,12.8137,110300.0
2010-06-21 13:10:00,15.52,15.53,15.51,15.51,125400.0,12.8137,12.822,12.8054,12.8054,125400.0
2010-06-21 13:20:00,15.51,15.53,15.51,15.53,45400.0,12.8054,12.822,12.8054,12.822,45400.0
2010-06-21 13:30:00,15.53,15.53,15.48,15.48,130800.0,12.822,12.822,12.7807,12.7807,130800.0
2010-06-21 13:40:00,15.48,15.5,15.48,15.49,121400.0,12.7807,12.7972,12.7807,12.7889,121400.0
2010-06-21 13:50:00,15.49,15.5,15.49,15.5,81100.0,12.7889,12.7972,12.7889,12.7972,81100.0
2010-06-21 14:00:00,15.49,15.5,15.49,15.5,115900.0,12.7889,12.7972,12.7889,12.7972,115900.0
2010-06-21 14:10:00,15.49,15.51,15.49,15.51,115900.0,12.7889,12.8054,12.7889,12.8054,115900.0
2010-06-21 14:20:00,15.51,15.51,15.48,15.49,226900.0,12.8054,12.8054,12.7807,12.7889,226900.0
2010-06-21 14:30:00,15.5,15.51,15.48,15.49,324400.0,12.7972,12.8054,12.7807,12.7889,324400.0
2010-06-21 14:40:00,15.49,15.5,15.47,15.48,324000.0,12.7889,12.7972,12.7724,12.7807,324000.0
2010-06-21 14:50:00,15.47,15.48,15.44,15.46,263700.0,12.7724,12.7807,12.7477,12.7642,263700.0
2010-06-21 15:00:00,15.45,15.46,15.44,15.45,239400.0,12.7559,12.7642,12.7477,12.7559,239400.0
2010-06-21 15:10:00,15.45,15.45,15.31,15.31,368800.0,12.7559,12.7559,12.6403,12.6403,368800.0
2010-06-21 15:20:00,15.31,15.34,15.29,15.32,355100.0,12.6403,12.6651,12.6238,12.6486,355100.0
2010-06-21 15:30:00,15.32,15.33,15.29,15.3,479600.0,12.6486,12.6568,12.6238,12.6321,479600.0
2010-06-21 15:40:00,15.29,15.3,15.24,15.28,803400.0,12.6238,12.6321,12.5825,12.6156,803400.0
2010-06-21 15:50:00,15.29,15.33,15.28,15.3,1518400.0,12.6238,12.6568,12.6156,12.6321,1518400.0
2010-06-22 09:30:00,15.28,15.31,15.21,15.29,184400.0,12.6156,12.6403,12.5578,12.6238,184400.0
2010-06-22 09:40:00,15.29,15.36,15.28,15.34,275400.0,12.6238,12.6816,12.6156,12.6651,275400.0
2010-06-22 09:50:00,15.34,15.36,15.32,15.32,179900.0,12.6651,12.6816,12.6486,12.6486,179900.0
2010-06-22 10:00:00,15.32,15.33,15.26,15.27,200100.0,12.6486,12.6568,12.599,12.6073,200100.0
2010-06-22 10:10:00,15.27,15.31,15.27,15.29,130500.0,12.6073,12.6403,12.6073,12.6238,130500.0
2010-06-22 10:20:00,15.29,15.31,15.25,15.28,461800.0,12.6238,12.6403,12.5908,12.6156,461800.0
2010-06-22 10:30:00,15.28,15.3,15.25,15.3,90300.0,12.6156,12.6321,12.5908,12.6321,90300.0
2010-06-22 10:40:00,15.3,15.3,15.28,15.29,110900.0,12.6321,12.6321,12.6156,12.6238,110900.0
2010-06-22 10:50:00,15.29,15.31,15.22,15.22,440400.0,12.6238,12.6403,12.566,12.566,440400.0
2010-06-22 11:00:00,15.23,15.23,15.18,15.18,267900.0,12.5743,12.5743,12.533,12.533,267900.0
2010-06-22 11:10:00,15.19,15.24,15.18,15.24,123300.0,12.5412,12.5825,12.533,12.5825,123300.0
2010-06-22 11:20:00,15.24,15.25,15.23,15.25,140900.0,12.5825,12.5908,12.5743,12.5908,140900.0
2010-06-22 11:30:00,15.25,15.33,15.24,15.27,393300.0,12.5908,12.6568,12.5825,12.6073,393300.0
2010-06-22 11:40:00,15.28,15.28,15.25,15.26,136200.0,12.6156,12.6156,12.5908,12.599,136200.0
2010-06-22 11:50:00,15.25,15.28,15.25,15.27,30200.0,12.5908,12.6156,12.5908,12.6073,30200.0
2010-06-22 12:00:00,15.27,15.28,15.25,15.27,76300.0,12.6073,12.6156,12.5908,12.6073,76300.0
2010-06-22 12:10:00,15.27,15.28,15.25,15.26,143100.0,12.6073,12.6156,12.5908,12.599,143100.0
2010-06-22 12:20:00,15.26,15.27,15.22,15.23,245600.0,12.599,12.6073,12.566,12.5743,245600.0
2010-06-22 12:30:00,15.22,15.23,15.19,15.2,190600.0,12.566,12.5743,12.5412,12.5495,190600.0
2010-06-22 12:40:00,15.2,15.21,15.19,15.2,137500.0,12.5495,12.5578,12.5412,12.5495,137500.0
2010-06-22 12:50:00,15.19,15.2,15.16,15.16,233500.0,12.5412,12.5495,12.5165,12.5165,233500.0
2010-06-22 13:00:00,15.17,15.25,15.16,15.24,196900.0,12.5247,12.5908,12.5165,12.5825,196900.0
2010-06-22 13:10:00,15.23,15.24,15.19,15.21,288600.0,12.5743,12.5825,12.5412,12.5578,288600.0
2010-06-22 13:20:00,15.22,15.23,15.2,15.2,241900.0,12.566,12.5743,12.5495,12.5495,241900.0
2010-06-22 13:30:00,15.2,15.21,15.15,15.17,800500.0,12.5495,12.5578,12.5082,12.5247,800500.0
2010-06-22 13:40:00,15.17,15.23,15.16,15.21,448000.0,12.5247,12.5743,12.5165,12.5578,448000.0
2010-06-22 13:50:00,15.2,15.21,15.16,15.19,277600.0,12.5495,12.5578,12.5165,12.5412,277600.0
2010-06-22 14:00:00,15.19,15.2,15.15,15.17,373700.0,12.5412,12.5495,12.5082,12.5247,373700.0
2010-06-22 14:10:00,15.16,15.19,15.15,15.18,177700.0,12.5165,12.5412,12.5082,12.533,177700.0
2010-06-22 14:20:00,15.18,15.18,15.13,15.13,146700.0,12.533,12.533,12.4917,12.4917,146700.0
2010-06-22 14:30:00,15.14,15.15,15.11,15.12,400700.0,12.5,12.5082,12.4752,12.4835,400700.0
2010-06-22 14:40:00,15.13,15.13,15.06,15.06,257100.0,12.4917,12.4917,12.4339,12.4339,257100.0
2010-06-22 14:50:00,15.06,15.07,15.01,15.06,338100.0,12.4339,12.4422,12.3926,12.4339,338100.0
2010-06-22 15:00:00,15.05,15.07,15.04,15.04,237000.0,12.4257,12.4422,12.4174,12.4174,237000.0
2010-06-22 15:10:00,15.04,15.07,15.03,15.04,434900.0,12.4174,12.4422,12.4091,12.4174,434900.0
2010-06-22 15:20:00,15.04,15.05,14.89,14.89,1475600.0,12.4174,12.4257,12.2936,12.2936,1475600.0
2010-06-22 15:30:00,14.9,14.97,14.87,14.97,928800.0,12.3018,12.3596,12.277,12.3596,928800.0
2010-06-22 15:40:00,14.96,15.0,14.94,14.98,1133000.0,12.3514,12.3844,12.3348,12.3679,1133000.0
2010-06-22 15:50:00,14.98,14.98,14.88,14.89,1455600.0,12.3679,12.3679,12.2853,12.2936,1455600.0
2010-06-23 09:30:00,14.93,15.01,14.86,15.0,322200.0,12.3266,12.3926,12.2688,12.3844,322200.0
2010-06-23 09:40:00,14.99,14.99,14.91,14.94,96900.0,12.3761,12.3761,12.3101,12.3348,96900.0
2010-06-23 09:50:00,14.95,15.0,14.9,14.93,239700.0,12.3431,12.3844,12.3018,12.3266,239700.0
2010-06-23 10:00:00,14.93,14.94,14.77,14.8,267700.0,12.3266,12.3348,12.1945,12.2193,267700.0
2010-06-23 10:10:00,14.8,14.86,14.79,14.83,169800.0,12.2193,12.2688,12.211,12.244,169800.0
2010-06-23 10:20:00,14.84,14.84,14.77,14.78,194100.0,12.2523,12.2523,12.1945,12.2027,194100.0
2010-06-23 10:30:00,14.78,14.82,14.75,14.81,590700.0,12.2027,12.2358,12.178,12.2275,590700.0
2010-06-23 10:40:00,14.81,14.83,14.8,14.82,62500.0,12.2275,12.244,12.2193,12.2358,62500.0
2010-06-23 10:50:00,14.82,14.91,14.81,14.88,777300.0,12.2358,12.3101,12.2275,12.2853,777300.0
2010-06-23 11:00:00,14.88,14.88,14.81,14.82,111800.0,12.2853,12.2853,12.2275,12.2358,111800.0
2010-06-23 11:10:00,14.82,14.82,14.78,14.8,179600.0,12.2358,12.2358,12.2027,12.2193,179600.0
2010-06-23 11:20:00,14.81,14.86,14.8,14.85,135800.0,12.2275,12.2688,12.2193,12.2605,135800.0
2010-06-23 11:30:00,14.85,14.87,14.82,14.87,263200.0,12.2605,12.277,12.2358,12.277,263200.0
2010-06-23 11:40:00,14.87,14.93,14.86,14.91,169400.0,12.277,12.3266,12.2688,12.3101,169400.0
2010-06-23 11:50:00,14.91,14.91,14.85,14.88,191700.0,12.3101,12.3101,12.2605,12.2853,191700.0
2010-06-23 12:00:00,14.88,14.88,14.85,14.87,70400.0,12.2853,12.2853,12.2605,12.277,70400.0
2010-06-23 12:10:00,14.86,14.9,14.86,14.9,109700.0,12.2688,12.3018,12.2688,12.3018,109700.0
2010-06-23 12:20:00,14.9,14.9,14.89,14.89,47500.0,12.3018,12.3018,12.2936,12.2936,47500.0
2010-06-23 12:30:00,14.89,14.89,14.87,14.89,116900.0,12.2936,12.2936,12.277,12.2936,116900.0
2010-06-23 12:40:00,14.89,14.9,14.88,14.89,114800.0,12.2936,12.3018,12.2853,12.2936,114800.0
2010-06-23 12:50:00,14.9,14.91,14.87,14.87,135500.0,12.3018,12.3101,12.277,12.277,135500.0
2010-06-23 13:00:00,14.88,14.9,14.86,14.9,137600.0,12.2853,12.3018,12.2688,12.3018,137600.0
2010-06-23 13:10:00,14.9,14.91,14.87,14.87,118000.0,12.3018,12.3101,12.277,12.277,118000.0
2010-06-23 13:20:00,14.87,14.88,14.82,14.86,203800.0,12.277,12.2853,12.2358,12.2688,203800.0
2010-06-23 13:30:00,14.86,14.9,14.86,14.9,67200.0,12.2688,12.3018,12.2688,12.3018,67200.0
2010-06-23 13:40:00,14.9,14.9,14.87,14.88,118500.0,12.3018,12.3018,12.277,12.2853,118500.0
2010-06-23 13:50:00,14.87,14.9,14.87,14.9,114300.0,12.277,12.3018,12.277,12.3018,114300.0
2010-06-23 14:00:00,14.9,14.93,14.89,14.93,254400.0,12.3018,12.3266,12.2936,12.3266,254400.0
2010-06-23 14:10:00,14.93,14.96,14.89,14.91,444400.0,12.3266,12.3514,12.2936,12.3101,444400.0
2010-06-23 14:20:00,14.91,14.92,14.85,14.91,350900.0,12.3101,12.3183,12.2605,12.3101,350900.0
2010-06-23 14:30:00,14.91,14.99,14.91,14.95,404900.0,12.3101,12.3761,12.3101,12.3431,404900.0
2010-06-23 14:40:00,14.95,14.95,14.88,14.89,162900.0,12.3431,12.3431,12.2853,12.2936,162900.0
2010-06-23 14:50:00,14.89,14.9,14.85,14.86,149700.0,12.2936,12.3018,12.2605,12.2688,149700.0
2010-06-23 15:00:00,14.86,14.9,14.8,14.81,199900.0,12.2688,12.3018,12.2193,12.2275,199900.0
2010-06-23 15:10:00,14.81,14.85,14.8,14.82,224300.0,12.2275,12.2605,12.2193,12.2358,224300.0
2010-06-23 15:20:00,14.82,14.9,14.81,14.89,327000.0,12.2358,12.3018,12.2275,12.2936,327000.0
2010-06-23 15:30:00,14.89,14.91,14.84,14.9,446200.0,12.2936,12.3101,12.2523,12.3018,446200.0
2010-06-23 15:40:00,14.91,14.94,14.9,14.92,756400.0,12.3101,12.3348,12.3018,12.3183,756400.0
2010-06-23 15:50:00,14.93,14.93,14.87,14.9,881400.0,12.3266,12.3266,12.277,12.3018,881400.0
2010-06-24 09:30:00,14.8,14.87,14.75,14.85,276000.0,12.2193,12.277,12.178,12.2605,276000.0
2010-06-24 09:40:00,14.85,14.96,14.82,14.82,620900.0,12.2605,12.3514,12.2358,12.2358,620900.0
2010-06-24 09:50:00,14.82,14.83,14.63,14.66,752600.0,12.2358,12.244,12.0789,12.1037,752600.0
2010-06-24 10:00:00,14.66,14.73,14.65,14.71,358000.0,12.1037,12.1615,12.0954,12.1449,358000.0
2010-06-24 10:10:00,14.71,14.71,14.65,14.7,263100.0,12.1449,12.1449,12.0954,12.1367,263100.0
2010-06-24 10:20:00,14.69,14.72,14.68,14.69,357500.0,12.1284,12.1532,12.1202,12.1284,357500.0
2010-06-24 10:30:00,14.7,14.77,14.68,14.77,603000.0,12.1367,12.1945,12.1202,12.1945,603000.0
2010-06-24 10:40:00,14.77,14.77,14.71,14.76,177100.0,12.1945,12.1945,12.1449,12.1862,177100.0
2010-06-24 10:50:00,14.76,14.76,14.69,14.74,156000.0,12.1862,12.1862,12.1284,12.1697,156000.0
2010-06-24 11:00:00,14.73,14.73,14.68,14.7,412400.0,12.1615,12.1615,12.1202,12.1367,412400.0
2010-06-24 11:10:00,14.69,14.7,14.68,14.69,75200.0,12.1284,12.1367,12.1202,12.1284,75200.0
2010-06-24 11:20:00,14.69,14.7,14.68,14.7,86600.0,12.1284,12.1367,12.1202,12.1367,86600.0
2010-06-24 11:30:00,14.69,14.71,14.69,14.71,125800.0,12.1284,12.1449,12.1284,12.1449,125800.0
2010-06-24 11:40:00,14.71,14.74,14.7,14.73,251200.0,12.1449,12.1697,12.1367,12.1615,251200.0
2010-06-24 11:50:00,14.73,14.74,14.71,14.73,135500.0,12.1615,12.1697,12.1449,12.1615,135500.0
2010-06-24 12:00:00,14.74,14.76,14.74,14.76,97200.0,12.1697,12.1862,12.1697,12.1862,97200.0
2010-06-24 12:10:00,14.75,14.76,14.74,14.74,96000.0,12.178,12.1862,12.1697,12.1697,96000.0
2010-06-24 12:20:00,14.74,14.76,14.73,14.75,249400.0,12.1697,12.1862,12.1615,12.178,249400.0
2010-06-24 12:30:00,14.75,14.75,14.67,14.68,478700.0,12.178,12.178,12.1119,12.1202,478700.0
2010-06-24 12:40:00,14.68,14.69,14.67,14.68,349300.0,12.1202,12.1284,12.1119,12.1202,349300.0
2010-06-24 12:50:00,14.68,14.7,14.68,14.69,99400.0,12.1202,12.1367,12.1202,12.1284,99400.0
2010-06-24 13:00:00,14.69,14.7,14.67,14.68,497000.0,12.1284,12.1367,12.1119,12.1202,497000.0
2010-06-24 13:10:00,14.69,14.74,14.69,14.72,68500.0,12.1284,12.1697,12.1284,12.1532,68500.0
2010-06-24 13:20:00,14.73,14.73,14.69,14.7,99700.0,12.1615,12.1615,12.1284,12.1367,99700.0
2010-06-24 13:30:00,14.7,14.79,14.7,14.79,134400.0,12.1367,12.211,12.1367,12.211,134400.0
2010-06-24 13:40:00,14.78,14.83,14.77,14.83,75900.0,12.2027,12.244,12.1945,12.244,75900.0
2010-06-24 13:50:00,14.82,14.85,14.82,14.84,96600.0,12.2358,12.2605,12.2358,12.2523,96600.0
2010-06-24 14:00:00,14.84,14.85,14.8,14.81,123200.0,12.2523,12.2605,12.2193,12.2275,123200.0
2010-06-24 14:10:00,14.8,14.81,14.78,14.78,102400.0,12.2193,12.2275,12.2027,12.2027,102400.0
2010-06-24 14:20:00,14.78,14.79,14.75,14.75,205600.0,12.2027,12.211,12.178,12.178,205600.0
2010-06-24 14:30:00,14.75,14.76,14.69,14.69,556900.0,12.178,12.1862,12.1284,12.1284,556900.0
2010-06-24 14:40:00,14.69,14.71,14.68,14.69,167600.0,12.1284,12.1449,12.1202,12.1284,167600.0
2010-06-24 14:50:00,14.7,14.7,14.66,14.68,200600.0,12.1367,12.1367,12.1037,12.1202,200600.0
2010-06-24 15:00:00,14.67,14.72,14.67,14.68,132900.0,12.1119,12.1532,12.1119,12.1202,132900.0
2010-06-24 15:10:00,14.68,14.69,14.61,14.61,460100.0,12.1202,12.1284,12.0624,12.0624,460100.0
2010-06-24 15:20:00,14.61,14.7,14.61,14.69,285800.0,12.0624,12.1367,12.0624,12.1284,285800.0
2010-06-24 15:30:00,14.68,14.69,14.62,14.66,455100.0,12.1202,12.1284,12.0706,12.1037,455100.0
2010-06-24 15:40:00,14.66,14.66,14.61,14.65,519500.0,12.1037,12.1037,12.0624,12.0954,519500.0
2010-06-24 15:50:00,14.65,14.7,14.6,14.62,988500.0,12.0954,12.1367,12.0541,12.0706,988500.0
2010-06-25 09:30:00,14.79,14.83,14.67,14.83,180700.0,12.211,12.244,12.1119,12.244,180700.0
2010-06-25 09:40:00,14.83,14.88,14.72,14.73,398700.0,12.244,12.2853,12.1532,12.1615,398700.0
2010-06-25 09:50:00,14.73,14.75,14.66,14.74,358100.0,12.1615,12.178,12.1037,12.1697,358100.0
2010-06-25 10:00:00,14.73,14.76,14.72,14.75,233500.0,12.1615,12.1862,12.1532,12.178,233500.0
2010-06-25 10:10:00,14.76,14.76,14.72,14.72,167700.0,12.1862,12.1862,12.1532,12.1532,167700.0
2010-06-25 10:20:00,14.73,14.74,14.66,14.7,186700.0,12.1615,12.1697,12.1037,12.1367,186700.0
2010-06-25 10:30:00,14.7,14.72,14.65,14.7,305800.0,12.1367,12.1532,12.0954,12.1367,305800.0
2010-06-25 10:40:00,14.7,14.78,14.7,14.7,357900.0,12.1367,12.2027,12.1367,12.1367,357900.0
2010-06-25 10:50:00,14.7,14.7,14.61,14.63,119700.0,12.1367,12.1367,12.0624,12.0789,119700.0
2010-06-25 11:00:00,14.63,14.66,14.63,14.66,58000.0,12.0789,12.1037,12.0789,12.1037,58000.0
2010-06-25 11:10:00,14.66,14.67,14.65,14.67,77100.0,12.1037,12.1119,12.0954,12.1119,77100.0
2010-06-25 11:20:00,14.66,14.72,14.64,14.71,218800.0,12.1037,12.1532,12.0872,12.1449,218800.0
2010-06-25 11:30:00,14.71,14.73,14.69,14.71,188700.0,12.1449,12.1615,12.1284,12.1449,188700.0
2010-06-25 11:40:00,14.7,14.72,14.67,14.72,136800.0,12.1367,12.1532,12.1119,12.1532,136800.0
2010-06-25 11:50:00,14.72,14.77,14.72,14.72,220200.0,12.1532,12.1945,12.1532,12.1532,220200.0
2010-06-25 12:00:00,14.72,14.72,14.67,14.71,118300.0,12.1532,12.1532,12.1119,12.1449,118300.0
2010-06-25 12:10:00,14.7,14.71,14.65,14.69,150300.0,12.1367,12.1449,12.0954,12.1284,150300.0
2010-06-25 12:20:00,14.69,14.7,14.64,14.67,179500.0,12.1284,12.1367,12.0872,12.1119,179500.0
2010-06-25 12:30:00,14.66,14.7,14.66,14.68,103200.0,12.1037,12.1367,12.1037,12.1202,103200.0
2010-06-25 12:40:00,14.68,14.68,14.63,14.63,302500.0,12.1202,12.1202,12.0789,12.0789,302500.0
2010-06-25 12:50:00,14.63,14.65,14.6,14.64,165100.0,12.0789,12.0954,12.0541,12.0872,165100.0
2010-06-25 13:00:00,14.64,14.68,14.63,14.68,108200.0,12.0872,12.1202,12.0789,12.1202,108200.0
2010-06-25 13:10:00,14.67,14.75,14.67,14.74,189500.0,12.1119,12.178,12.1119,12.1697,189500.0
2010-06-25 13:20:00,14.74,14.79,14.73,14.79,109600.0,12.1697,12.211,12.1615,12.211,109600.0
2010-06-25 13:30:00,14.79,14.82,14.77,14.77,189700.0,12.211,12.2358,12.1945,12.1945,189700.0
2010-06-25 13:40:00,14.77,14.78,14.77,14.77,124800.0,12.1945,12.2027,12.1945,12.1945,124800.0
2010-06-25 13:50:00,14.77,14.8,14.77,14.79,90100.0,12.1945,12.2193,12.1945,12.211,90100.0
2010-06-25 14:00:00,14.79,14.82,14.77,14.81,431300.0,12.211,12.2358,12.1945,12.2275,431300.0
2010-06-25 14:10:00,14.82,14.88,14.81,14.87,144400.0,12.2358,12.2853,12.2275,12.277,144400.0
2010-06-25 14:20:00,14.86,14.89,14.86,14.87,121400.0,12.2688,12.2936,12.2688,12.277,121400.0
2010-06-25 14:30:00,14.86,14.92,14.85,14.91,589800.0,12.2688,12.3183,12.2605,12.3101,589800.0
2010-06-25 14:40:00,14.91,14.94,14.9,14.93,367700.0,12.3101,12.3348,12.3018,12.3266,367700.0
2010-06-25 14:50:00,14.92,14.95,14.92,14.94,446300.0,12.3183,12.3431,12.3183,12.3348,446300.0
2010-06-25 15:00:00,14.94,14.94,14.9,14.91,433200.0,12.3348,12.3348,12.3018,12.3101,433200.0
2010-06-25 15:10:00,14.92,14.93,14.89,14.9,741100.0,12.3183,12.3266,12.2936,12.3018,741100.0
2010-06-25 15:20:00,14.91,14.93,14.9,14.93,324100.0,12.3101,12.3266,12.3018,12.3266,324100.0
2010-06-25 15:30:00,14.92,14.96,14.91,14.94,484900.0,12.3183,12.3514,12.3101,12.3348,484900.0
2010-06-25 15:40:00,14.95,14.97,14.89,14.9,960200.0,12.3431,12.3596,12.2936,12.3018,960200.0
2010-06-25 15:50:00,14.91,14.95,14.86,14.93,2171100.0,12.3101,12.3431,12.2688,12.3266,2171100.0
2010-06-28 09:30:00,14.86,14.97,14.82,14.91,195800.0,12.2688,12.3596,12.2358,12.3101,195800.0
2010-06-28 09:40:00,14.9,14.93,14.89,14.91,355100.0,12.3018,12.3266,12.2936,12.3101,355100.0
2010-06-28 09:50:00,14.91,14.94,14.88,14.93,278300.0,12.3101,12.3348,12.2853,12.3266,278300.0
2010-06-28 10:00:00,14.92,14.93,14.88,14.9,289100.0,12.3183,12.3266,12.2853,12.3018,289100.0
2010-06-28 10:10:00,14.91,14.92,14.9,14.9,142700.0,12.3101,12.3183,12.3018,12.3018,142700.0
2010-06-28 10:20:00,14.9,14.96,14.9,14.95,214400.0,12.3018,12.3514,12.3018,12.3431,214400.0
2010-06-28 10:30:00,14.95,14.95,14.88,14.91,335200.0,12.3431,12.3431,12.2853,12.3101,335200.0
2010-06-28 10:40:00,14.92,14.95,14.89,14.95,157400.0,12.3183,12.3431,12.2936,12.3431,157400.0
2010-06-28 10:50:00,14.96,14.98,14.95,14.97,217100.0,12.3514,12.3679,12.3431,12.3596,217100.0
2010-06-28 11:00:00,14.97,15.05,14.97,15.02,276100.0,12.3596,12.4257,12.3596,12.4009,276100.0
2010-06-28 11:10:00,15.01,15.02,15.0,15.01,237500.0,12.3926,12.4009,12.3844,12.3926,237500.0
2010-06-28 11:20:00,15.02,15.04,15.0,15.02,297100.0,12.4009,12.4174,12.3844,12.4009,297100.0
2010-06-28 11:30:00,15.03,15.05,15.02,15.04,110800.0,12.4091,12.4257,12.4009,12.4174,110800.0
2010-06-28 11:40:00,15.04,15.07,15.03,15.06,150800.0,12.4174,12.4422,12.4091,12.4339,150800.0
2010-06-28 11:50:00,15.06,15.08,15.05,15.07,242500.0,12.4339,12.4504,12.4257,12.4422,242500.0
2010-06-28 12:00:00,15.06,15.07,15.04,15.06,275800.0,12.4339,12.4422,12.4174,12.4339,275800.0
2010-06-28 12:10:00,15.05,15.06,14.99,14.99,220700.0,12.4257,12.4339,12.3761,12.3761,220700.0
2010-06-28 12:20:00,15.0,15.03,14.99,15.02,280800.0,12.3844,12.4091,12.3761,12.4009,280800.0
2010-06-28 12:30:00,15.03,15.03,15.01,15.01,153300.0,12.4091,12.4091,12.3926,12.3926,153300.0
2010-06-28 12:40:00,15.02,15.02,15.0,15.01,196100.0,12.4009,12.4009,12.3844,12.3926,196100.0
2010-06-28 12:50:00,15.01,15.05,15.01,15.05,190900.0,12.3926,12.4257,12.3926,12.4257,190900.0
2010-06-28 13:00:00,15.05,15.05,14.99,15.0,118800.0,12.4257,12.4257,12.3761,12.3844,118800.0
2010-06-28 13:10:00,15.0,15.01,14.96,14.98,139100.0,12.3844,12.3926,12.3514,12.3679,139100.0
2010-06-28 13:20:00,14.98,15.04,14.97,15.04,267300.0,12.3679,12.4174,12.3596,12.4174,267300.0
2010-06-28 13:30:00,15.03,15.04,14.97,14.99,223400.0,12.4091,12.4174,12.3596,12.3761,223400.0
2010-06-28 13:40:00,14.99,15.01,14.98,14.99,103600.0,12.3761,12.3926,12.3679,12.3761,103600.0
2010-06-28 13:50:00,14.99,15.06,14.99,15.05,304900.0,12.3761,12.4339,12.3761,12.4257,304900.0
2010-06-28 14:00:00,15.06,15.06,15.05,15.05,206900.0,12.4339,12.4339,12.4257,12.4257,206900.0
2010-06-28 14:10:00,15.06,15.06,15.04,15.05,60500.0,12.4339,12.4339,12.4174,12.4257,60500.0
2010-06-28 14:20:00,15.05,15.05,15.04,15.05,80700.0,12.4257,12.4257,12.4174,12.4257,80700.0
2010-06-28 14:30:00,15.05,15.05,15.02,15.02,187900.0,12.4257,12.4257,12.4009,12.4009,187900.0
2010-06-28 14:40:00,15.03,15.05,15.02,15.05,184700.0,12.4091,12.4257,12.4009,12.4257,184700.0
2010-06-28 14:50:00,15.05,15.11,15.05,15.11,321200.0,12.4257,12.4752,12.4257,12.4752,321200.0
2010-06-28 15:00:00,15.11,15.13,15.1,15.1,364800.0,12.4752,12.4917,12.4669,12.4669,364800.0
2010-06-28 15:10:00,15.1,15.11,15.09,15.1,465500.0,12.4669,12.4752,12.4587,12.4669,465500.0
2010-06-28 15:20:00,15.1,15.11,15.07,15.08,422200.0,12.4669,12.4752,12.4422,12.4504,422200.0
2010-06-28 15:30:00,15.07,15.08,15.03,15.04,424300.0,12.4422,12.4504,12.4091,12.4174,424300.0
2010-06-28 15:40:00,15.03,15.04,15.0,15.0,822900.0,12.4091,12.4174,12.3844,12.3844,822900.0
2010-06-28 15:50:00,15.0,15.01,14.96,14.96,1112800.0,12.3844,12.3926,12.3514,12.3514,1112800.0
2010-06-29 09:30:00,14.81,14.9,14.6,14.62,505000.0,12.2275,12.3018,12.0541,12.0706,505000.0
2010-06-29 09:40:00,14.61,14.63,14.53,14.53,273100.0,12.0624,12.0789,11.9963,11.9963,273100.0
2010-06-29 09:50:00,14.53,14.54,14.5,14.53,264800.0,11.9963,12.0046,11.9716,11.9963,264800.0
2010-06-29 10:00:00,14.53,14.54,14.44,14.54,448200.0,11.9963,12.0046,11.922,12.0046,448200.0
2010-06-29 10:10:00,14.54,14.57,14.47,14.47,335400.0,12.0046,12.0294,11.9468,11.9468,335400.0
2010-06-29 10:20:00,14.47,14.5,14.4,14.4,320100.0,11.9468,11.9716,11.889,11.889,320100.0
2010-06-29 10:30:00,14.4,14.46,14.4,14.41,285500.0,11.889,11.9385,11.889,11.8973,285500.0
2010-06-29 10:40:00,14.42,14.46,14.41,14.45,100900.0,11.9055,11.9385,11.8973,11.9303,100900.0
2010-06-29 10:50:00,14.45,14.51,14.44,14.49,114600.0,11.9303,11.9798,11.922,11.9633,114600.0
2010-06-29 11:00:00,14.5,14.51,14.47,14.51,109200.0,11.9716,11.9798,11.9468,11.9798,109200.0
2010-06-29 11:10:00,14.51,14.55,14.49,14.49,200200.0,11.9798,12.0128,11.9633,11.9633,200200.0
2010-06-29 11:20:00,14.49,14.55,14.44,14.45,489100.0,11.9633,12.0128,11.922,11.9303,489100.0
2010-06-29 11:30:00,14.45,14.47,14.37,14.37,310300.0,11.9303,11.9468,11.8642,11.8642,310300.0
2010-06-29 11:40:00,14.37,14.38,14.32,14.35,413500.0,11.8642,11.8725,11.823,11.8477,413500.0
2010-06-29 11:50:00,14.35,14.35,14.31,14.31,245500.0,11.8477,11.8477,11.8147,11.8147,245500.0
2010-06-29 12:00:00,14.31,14.32,14.28,14.28,172900.0,11.8147,11.823,11.7899,11.7899,172900.0
2010-06-29 12:10:00,14.28,14.34,14.25,14.31,375400.0,11.7899,11.8395,11.7652,11.8147,375400.0
2010-06-29 12:20:00,14.31,14.32,14.3,14.31,223400.0,11.8147,11.823,11.8064,11.8147,223400.0
2010-06-29 12:30:00,14.3,14.32,14.28,14.28,156700.0,11.8064,11.823,11.7899,11.7899,156700.0
2010-06-29 12:40:00,14.28,14.31,14.28,14.31,166900.0,11.7899,11.8147,11.7899,11.8147,166900.0
2010-06-29 12:50:00,14.31,14.32,14.28,14.3,113700.0,11.8147,11.823,11.7899,11.8064,113700.0
2010-06-29 13:00:00,14.3,14.3,14.24,14.28,264600.0,11.8064,11.8064,11.7569,11.7899,264600.0
2010-06-29 13:10:00,14.28,14.31,14.28,14.3,46400.0,11.7899,11.8147,11.7899,11.8064,46400.0
2010-06-29 13:20:00,14.3,14.31,14.26,14.28,95700.0,11.8064,11.8147,11.7734,11.7899,95700.0
2010-06-29 13:30:00,14.28,14.29,14.22,14.25,219500.0,11.7899,11.7982,11.7404,11.7652,219500.0
2010-06-29 13:40:00,14.26,14.28,14.25,14.27,121600.0,11.7734,11.7899,11.7652,11.7817,121600.0
2010-06-29 13:50:00,14.27,14.3,14.25,14.3,110600.0,11.7817,11.8064,11.7652,11.8064,110600.0
2010-06-29 14:00:00,14.3,14.33,14.28,14.32,161800.0,11.8064,11.8312,11.7899,11.823,161800.0
2010-06-29 14:10:00,14.32,14.36,14.3,14.3,376900.0,11.823,11.856,11.8064,11.8064,376900.0
2010-06-29 14:20:00,14.31,14.35,14.29,14.3,307000.0,11.8147,11.8477,11.7982,11.8064,307000.0
2010-06-29 14:30:00,14.31,14.31,14.24,14.29,454900.0,11.8147,11.8147,11.7569,11.7982,454900.0
2010-06-29 14:40:00,14.28,14.29,14.25,14.26,227500.0,11.7899,11.7982,11.7652,11.7734,227500.0
2010-06-29 14:50:00,14.27,14.29,14.23,14.24,386300.0,11.7817,11.7982,11.7486,11.7569,386300.0
2010-06-29 15:00:00,14.24,14.27,14.21,14.23,260200.0,11.7569,11.7817,11.7321,11.7486,260200.0
2010-06-29 15:10:00,14.23,14.27,14.21,14.23,605400.0,11.7486,11.7817,11.7321,11.7486,605400.0
2010-06-29 15:20:00,14.23,14.24,14.18,14.2,776100.0,11.7486,11.7569,11.7074,11.7239,776100.0
2010-06-29 15:30:00,14.2,14.26,14.17,14.25,596100.0,11.7239,11.7734,11.6991,11.7652,596100.0
2010-06-29 15:40:00,14.25,14.27,14.13,14.13,1329200.0,11.7652,11.7817,11.6661,11.6661,1329200.0
2010-06-29 15:50:00,14.15,14.23,14.13,14.19,2749000.0,11.6826,11.7486,11.6661,11.7156,2749000.0
2010-06-30 09:30:00,14.12,14.3,14.12,14.23,488100.0,11.6578,11.8064,11.6578,11.7486,488100.0
2010-06-30 09:40:00,14.24,14.33,14.19,14.26,232900.0,11.7569,11.8312,11.7156,11.7734,232900.0
2010-06-30 09:50:00,14.26,14.28,14.17,14.18,383100.0,11.7734,11.7899,11.6991,11.7074,383100.0
2010-06-30 10:00:00,14.18,14.18,14.12,14.15,436100.0,11.7074,11.7074,11.6578,11.6826,436100.0
2010-06-30 10:10:00,14.14,14.23,14.1,14.19,478800.0,11.6743,11.7486,11.6413,11.7156,478800.0
2010-06-30 10:20:00,14.19,14.21,14.17,14.21,210800.0,11.7156,11.7321,11.6991,11.7321,210800.0
2010-06-30 10:30:00,14.2,14.26,14.2,14.24,290300.0,11.7239,11.7734,11.7239,11.7569,290300.0
2010-06-30 10:40:00,14.24,14.26,14.21,14.26,195000.0,11.7569,11.7734,11.7321,11.7734,195000.0
2010-06-30 10:50:00,14.26,14.26,14.19,14.21,560300.0,11.7734,11.7734,11.7156,11.7321,560300.0
2010-06-30 11:00:00,14.21,14.28,14.21,14.23,172100.0,11.7321,11.7899,11.7321,11.7486,172100.0
2010-06-30 11:10:00,14.23,14.27,14.22,14.25,201800.0,11.7486,11.7817,11.7404,11.7652,201800.0
2010-06-30 11:20:00,14.24,14.27,14.24,14.25,228600.0,11.7569,11.7817,11.7569,11.7652,228600.0
2010-06-30 11:30:00,14.25,14.29,14.25,14.27,118900.0,11.7652,11.7982,11.7652,11.7817,118900.0
2010-06-30 11:40:00,14.27,14.35,14.27,14.29,356600.0,11.7817,11.8477,11.7817,11.7982,356600.0
2010-06-30 11:50:00,14.29,14.32,14.28,14.3,464100.0,11.7982,11.823,11.7899,11.8064,464100.0
2010-06-30 12:00:00,14.3,14.3,14.27,14.27,85400.0,11.8064,11.8064,11.7817,11.7817,85400.0
2010-06-30 12:10:00,14.28,14.28,14.26,14.28,58300.0,11.7899,11.7899,11.7734,11.7899,58300.0
2010-06-30 12:20:00,14.28,14.32,14.27,14.32,78200.0,11.7899,11.823,11.7817,11.823,78200.0
2010-06-30 12:30:00,14.32,14.33,14.29,14.32,100100.0,11.823,11.8312,11.7982,11.823,100100.0
2010-06-30 12:40:00,14.32,14.33,14.28,14.3,167000.0,11.823,11.8312,11.7899,11.8064,167000.0
2010-06-30 12:50:00,14.3,14.37,14.3,14.37,292600.0,11.8064,11.8642,11.8064,11.8642,292600.0
2010-06-30 13:00:00,14.37,14.37,14.33,14.34,70700.0,11.8642,11.8642,11.8312,11.8395,70700.0
2010-06-30 13:10:00,14.34,14.37,14.33,14.37,159200.0,11.8395,11.8642,11.8312,11.8642,159200.0
2010-06-30 13:20:00,14.37,14.39,14.36,14.38,119900.0,11.8642,11.8807,11.856,11.8725,119900.0
2010-06-30 13:30:00,14.38,14.39,14.32,14.32,135700.0,11.8725,11.8807,11.823,11.823,135700.0
2010-06-30 13:40:00,14.32,14.37,14.32,14.36,102800.0,11.823,11.8642,11.823,11.856,102800.0
2010-06-30 13:50:00,14.36,14.45,14.36,14.43,436600.0,11.856,11.9303,11.856,11.9138,436600.0
2010-06-30 14:00:00,14.43,14.44,14.36,14.42,514000.0,11.9138,11.922,11.856,11.9055,514000.0
2010-06-30 14:10:00,14.42,14.43,14.38,14.39,201900.0,11.9055,11.9138,11.8725,11.8807,201900.0
2010-06-30 14:20:00,14.39,14.4,14.36,14.39,551700.0,11.8807,11.889,11.856,11.8807,551700.0
2010-06-30 14:30:00,14.39,14.41,14.37,14.39,282300.0,11.8807,11.8973,11.8642,11.8807,282300.0
2010-06-30 14:40:00,14.39,14.39,14.32,14.34,309600.0,11.8807,11.8807,11.823,11.8395,309600.0
2010-06-30 14:50:00,14.34,14.35,14.3,14.3,252400.0,11.8395,11.8477,11.8064,11.8064,252400.0
2010-06-30 15:00:00,14.3,14.31,14.27,14.28,256000.0,11.8064,11.8147,11.7817,11.7899,256000.0
2010-06-30 15:10:00,14.28,14.31,14.27,14.29,445300.0,11.7899,11.8147,11.7817,11.7982,445300.0
2010-06-30 15:20:00,14.28,14.31,14.26,14.27,698500.0,11.7899,11.8147,11.7734,11.7817,698500.0
2010-06-30 15:30:00,14.27,14.28,14.24,14.24,564500.0,11.7817,11.7899,11.7569,11.7569,564500.0
2010-06-30 15:40:00,14.23,14.24,14.14,14.19,692400.0,11.7486,11.7569,11.6743,11.7156,692400.0
2010-06-30 15:50:00,14.19,14.21,14.15,14.18,1391000.0,11.7156,11.7321,11.6826,11.7074,1391000.0
2010-07-01 09:30:00,14.17,14.34,14.1,14.31,314900.0,11.6991,11.8395,11.6413,11.8147,314900.0
2010-07-01 09:40:00,14.31,14.34,14.22,14.23,222600.0,11.8147,11.8395,11.7404,11.7486,222600.0
2010-07-01 09:50:00,14.23,14.24,14.17,14.19,240900.0,11.7486,11.7569,11.6991,11.7156,240900.0
2010-07-01 10:00:00,14.19,14.2,14.08,14.16,576300.0,11.7156,11.7239,11.6248,11.6909,576300.0
2010-07-01 10:10:00,14.16,14.19,13.99,14.03,812000.0,11.6909,11.7156,11.5505,11.5835,812000.0
2010-07-01 10:20:00,14.03,14.08,14.02,14.02,365300.0,11.5835,11.6248,11.5753,11.5753,365300.0
2010-07-01 10:30:00,14.02,14.03,13.88,13.88,535800.0,11.5753,11.5835,11.4597,11.4597,535800.0
2010-07-01 10:40:00,13.89,13.9,13.84,13.88,719000.0,11.4679,11.4762,11.4267,11.4597,719000.0
2010-07-01 10:50:00,13.89,13.89,13.8,13.8,365300.0,11.4679,11.4679,11.3936,11.3936,365300.0
2010-07-01 11:00:00,13.81,13.81,13.75,13.77,413900.0,11.4019,11.4019,11.3523,11.3689,413900.0
2010-07-01 11:10:00,13.78,13.82,13.78,13.81,328200.0,11.3771,11.4101,11.3771,11.4019,328200.0
2010-07-01 11:20:00,13.82,13.92,13.8,13.92,469400.0,11.4101,11.4927,11.3936,11.4927,469400.0
2010-07-01 11:30:00,13.92,13.98,13.85,13.97,338400.0,11.4927,11.5422,11.4349,11.534,338400.0
2010-07-01 11:40:00,13.97,13.99,13.93,13.94,164900.0,11.534,11.5505,11.501,11.5092,164900.0
2010-07-01 11:50:00,13.95,13.97,13.89,13.92,245000.0,11.5175,11.534,11.4679,11.4927,245000.0
2010-07-01 12:00:00,13.93,13.93,13.88,13.91,289700.0,11.501,11.501,11.4597,11.4844,289700.0
2010-07-01 12:10:00,13.9,13.93,13.88,13.92,168300.0,11.4762,11.501,11.4597,11.4927,168300.0
2010-07-01 12:20:00,13.93,13.95,13.88,13.94,194900.0,11.501,11.5175,11.4597,11.5092,194900.0
2010-07-01 12:30:00,13.94,14.02,13.92,14.02,134400.0,11.5092,11.5753,11.4927,11.5753,134400.0
2010-07-01 12:40:00,14.01,14.11,14.01,14.02,300000.0,11.567,11.6496,11.567,11.5753,300000.0
2010-07-01 12:50:00,14.03,14.07,13.99,14.02,150500.0,11.5835,11.6165,11.5505,11.5753,150500.0
2010-07-01 13:00:00,14.02,14.03,14.01,14.02,70400.0,11.5753,11.5835,11.567,11.5753,70400.0
2010-07-01 13:10:00,14.01,14.06,13.98,14.06,120800.0,11.567,11.6083,11.5422,11.6083,120800.0
2010-07-01 13:20:00,14.07,14.09,14.04,14.04,114700.0,11.6165,11.6331,11.5918,11.5918,114700.0
2010-07-01 13:30:00,14.04,14.11,14.04,14.09,187500.0,11.5918,11.6496,11.5918,11.6331,187500.0
2010-07-01 13:40:00,14.1,14.1,14.02,14.03,98600.0,11.6413,11.6413,11.5753,11.5835,98600.0
2010-07-01 13:50:00,14.03,14.07,14.02,14.05,155000.0,11.5835,11.6165,11.5753,11.6,155000.0
2010-07-01 14:00:00,14.06,14.07,14.03,14.03,183500.0,11.6083,11.6165,11.5835,11.5835,183500.0
2010-07-01 14:10:00,14.03,14.06,14.02,14.05,387500.0,11.5835,11.6083,11.5753,11.6,387500.0
2010-07-01 14:20:00,14.04,14.05,14.0,14.0,147200.0,11.5918,11.6,11.5588,11.5588,147200.0
2010-07-01 14:30:00,14.0,14.04,13.99,14.0,120200.0,11.5588,11.5918,11.5505,11.5588,120200.0
2010-07-01 14:40:00,13.99,14.01,13.94,13.98,520100.0,11.5505,11.567,11.5092,11.5422,520100.0
2010-07-01 14:50:00,13.98,14.0,13.94,13.99,646000.0,11.5422,11.5588,11.5092,11.5505,646000.0
2010-07-01 15:00:00,13.99,14.01,13.98,14.01,480700.0,11.5505,11.567,11.5422,11.567,480700.0
2010-07-01 15:10:00,14.01,14.01,13.95,13.95,444600.0,11.567,11.567,11.5175,11.5175,444600.0
2010-07-01 15:20:00,13.95,13.95,13.89,13.94,426500.0,11.5175,11.5175,11.4679,11.5092,426500.0
2010-07-01 15:30:00,13.94,14.0,13.94,13.98,420800.0,11.5092,11.5588,11.5092,11.5422,420800.0
2010-07-01 15:40:00,13.98,14.0,13.9,13.9,837200.0,11.5422,11.5588,11.4762,11.4762,837200.0
2010-07-01 15:50:00,13.91,13.96,13.87,13.94,1168900.0,11.4844,11.5257,11.4514,11.5092,1168900.0
2010-07-02 09:30:00,14.01,14.11,13.99,13.99,229700.0,11.567,11.6496,11.5505,11.5505,229700.0
2010-07-02 09:40:00,14.0,14.04,13.97,13.98,375500.0,11.5588,11.5918,11.534,11.5422,375500.0
2010-07-02 09:50:00,13.98,14.0,13.95,13.96,190900.0,11.5422,11.5588,11.5175,11.5257,190900.0
2010-07-02 10:00:00,13.96,13.97,13.88,13.91,156900.0,11.5257,11.534,11.4597,11.4844,156900.0
2010-07-02 10:10:00,13.92,14.0,13.91,13.98,272600.0,11.4927,11.5588,11.4844,11.5422,272600.0
2010-07-02 10:20:00,13.99,14.02,13.94,13.96,240300.0,11.5505,11.5753,11.5092,11.5257,240300.0
2010-07-02 10:30:00,13.97,13.98,13.94,13.98,236800.0,11.534,11.5422,11.5092,11.5422,236800.0
2010-07-02 10:40:00,13.98,13.99,13.94,13.98,103100.0,11.5422,11.5505,11.5092,11.5422,103100.0
2010-07-02 10:50:00,13.98,13.98,13.92,13.95,273700.0,11.5422,11.5422,11.4927,11.5175,273700.0
2010-07-02 11:00:00,13.94,13.95,13.88,13.9,253700.0,11.5092,11.5175,11.4597,11.4762,253700.0
2010-07-02 11:10:00,13.91,13.94,13.89,13.9,243000.0,11.4844,11.5092,11.4679,11.4762,243000.0
2010-07-02 11:20:00,13.9,13.93,13.89,13.89,170800.0,11.4762,11.501,11.4679,11.4679,170800.0
2010-07-02 11:30:00,13.89,13.89,13.83,13.84,202400.0,11.4679,11.4679,11.4184,11.4267,202400.0
2010-07-02 11:40:00,13.84,13.88,13.82,13.87,266100.0,11.4267,11.4597,11.4101,11.4514,266100.0
2010-07-02 11:50:00,13.88,13.91,13.88,13.9,129700.0,11.4597,11.4844,11.4597,11.4762,129700.0
2010-07-02 12:00:00,13.9,13.96,13.88,13.96,131600.0,11.4762,11.5257,11.4597,11.5257,131600.0
2010-07-02 12:10:00,13.95,13.98,13.89,13.9,104000.0,11.5175,11.5422,11.4679,11.4762,104000.0
2010-07-02 12:20:00,13.9,13.95,13.89,13.94,162400.0,11.4762,11.5175,11.4679,11.5092,162400.0
2010-07-02 12:30:00,13.94,13.94,13.85,13.86,150400.0,11.5092,11.5092,11.4349,11.4432,150400.0
2010-07-02 12:40:00,13.86,13.87,13.82,13.86,169700.0,11.4432,11.4514,11.4101,11.4432,169700.0
2010-07-02 12:50:00,13.86,13.87,13.83,13.85,109100.0,11.4432,11.4514,11.4184,11.4349,109100.0
2010-07-02 13:00:00,13.85,13.88,13.81,13.88,222900.0,11.4349,11.4597,11.4019,11.4597,222900.0
2010-07-02 13:10:00,13.88,13.89,13.87,13.89,80100.0,11.4597,11.4679,11.4514,11.4679,80100.0
2010-07-02 13:20:00,13.89,13.9,13.84,13.85,158900.0,11.4679,11.4762,11.4267,11.4349,158900.0
2010-07-02 13:30:00,13.85,13.87,13.84,13.87,189200.0,11.4349,11.4514,11.4267,11.4514,189200.0
2010-07-02 13:40:00,13.86,13.89,13.85,13.89,193700.0,11.4432,11.4679,11.4349,11.4679,193700.0
2010-07-02 13:50:00,13.88,13.9,13.87,13.89,112900.0,11.4597,11.4762,11.4514,11.4679,112900.0
2010-07-02 14:00:00,13.89,13.92,13.87,13.89,177100.0,11.4679,11.4927,11.4514,11.4679,177100.0
2010-07-02 14:10:00,13.89,13.9,13.86,13.9,167100.0,11.4679,11.4762,11.4432,11.4762,167100.0
2010-07-02 14:20:00,13.9,13.92,13.89,13.92,115000.0,11.4762,11.4927,11.4679,11.4927,115000.0
2010-07-02 14:30:00,13.92,13.92,13.86,13.89,230600.0,11.4927,11.4927,11.4432,11.4679,230600.0
2010-07-02 14:40:00,13.89,13.9,13.86,13.87,153900.0,11.4679,11.4762,11.4432,11.4514,153900.0
2010-07-02 14:50:00,13.87,13.9,13.85,13.89,226800.0,11.4514,11.4762,11.4349,11.4679,226800.0
2010-07-02 15:00:00,13.89,13.95,13.87,13.95,475500.0,11.4679,11.5175,11.4514,11.5175,475500.0
2010-07-02 15:10:00,13.95,13.95,13.89,13.92,529100.0,11.5175,11.5175,11.4679,11.4927,529100.0
2010-07-02 15:20:00,13.93,13.97,13.9,13.95,258900.0,11.501,11.534,11.4762,11.5175,258900.0
2010-07-02 15:30:00,13.95,14.03,13.94,14.03,270600.0,11.5175,11.5835,11.5092,11.5835,270600.0
2010-07-02 15:40:00,14.03,14.05,14.0,14.02,507200.0,11.5835,11.6,11.5588,11.5753,507200.0
2010-07-02 15:50:00,14.02,14.02,13.95,13.95,878400.0,11.5753,11.5753,11.5175,11.5175,878400.0
2010-07-06 09:30:00,14.06,14.11,14.04,14.09,237000.0,11.6083,11.6496,11.5918,11.6331,237000.0
2010-07-06 09:40:00,14.09,14.11,14.02,14.1,259100.0,11.6331,11.6496,11.5753,11.6413,259100.0
2010-07-06 09:50:00,14.09,14.16,14.09,14.13,244700.0,11.6331,11.6909,11.6331,11.6661,244700.0
2010-07-06 10:00:00,14.13,14.26,14.11,14.25,437600.0,11.6661,11.7734,11.6496,11.7652,437600.0
2010-07-06 10:10:00,14.25,14.32,14.23,14.27,679500.0,11.7652,11.823,11.7486,11.7817,679500.0
2010-07-06 10:20:00,14.28,14.28,14.23,14.25,577600.0,11.7899,11.7899,11.7486,11.7652,577600.0
2010-07-06 10:30:00,14.25,14.25,14.2,14.24,346300.0,11.7652,11.7652,11.7239,11.7569,346300.0
2010-07-06 10:40:00,14.25,14.26,14.16,14.22,542600.0,11.7652,11.7734,11.6909,11.7404,542600.0
2010-07-06 10:50:00,14.22,14.25,14.2,14.23,115400.0,11.7404,11.7652,11.7239,11.7486,115400.0
2010-07-06 11:00:00,14.23,14.23,14.17,14.18,155200.0,11.7486,11.7486,11.6991,11.7074,155200.0
2010-07-06 11:10:00,14.18,14.22,14.16,14.16,524900.0,11.7074,11.7404,11.6909,11.6909,524900.0
2010-07-06 11:20:00,14.16,14.18,14.14,14.15,113300.0,11.6909,11.7074,11.6743,11.6826,113300.0
2010-07-06 11:30:00,14.15,14.2,14.15,14.19,399700.0,11.6826,11.7239,11.6826,11.7156,399700.0
2010-07-06 11:40:00,14.19,14.22,14.18,14.18,196900.0,11.7156,11.7404,11.7074,11.7074,196900.0
2010-07-06 11:50:00,14.18,14.21,14.16,14.19,129500.0,11.7074,11.7321,11.6909,11.7156,129500.0
2010-07-06 12:00:00,14.19,14.24,14.19,14.24,99600.0,11.7156,11.7569,11.7156,11.7569,99600.0
2010-07-06 12:10:00,14.24,14.24,14.19,14.2,123400.0,11.7569,11.7569,11.7156,11.7239,123400.0
2010-07-06 12:20:00,14.2,14.2,14.14,14.16,200500.0,11.7239,11.7239,11.6743,11.6909,200500.0
2010-07-06 12:30:00,14.16,14.18,14.14,14.15,193100.0,11.6909,11.7074,11.6743,11.6826,193100.0
2010-07-06 12:40:00,14.16,14.16,14.1,14.11,109900.0,11.6909,11.6909,11.6413,11.6496,109900.0
2010-07-06 12:50:00,14.1,14.12,14.1,14.1,193200.0,11.6413,11.6578,11.6413,11.6413,193200.0
2010-07-06 13:00:00,14.1,14.15,14.1,14.13,148000.0,11.6413,11.6826,11.6413,11.6661,148000.0
2010-07-06 13:10:00,14.13,14.15,14.11,14.13,175500.0,11.6661,11.6826,11.6496,11.6661,175500.0
2010-07-06 13:20:00,14.13,14.14,14.11,14.14,132800.0,11.6661,11.6743,11.6496,11.6743,132800.0
2010-07-06 13:30:00,14.13,14.16,14.11,14.12,399600.0,11.6661,11.6909,11.6496,11.6578,399600.0
2010-07-06 13:40:00,14.12,14.13,14.04,14.06,417600.0,11.6578,11.6661,11.5918,11.6083,417600.0
2010-07-06 13:50:00,14.06,14.09,14.03,14.06,714900.0,11.6083,11.6331,11.5835,11.6083,714900.0
2010-07-06 14:00:00,14.06,14.1,14.01,14.03,238400.0,11.6083,11.6413,11.567,11.5835,238400.0
2010-07-06 14:10:00,14.03,14.04,13.95,13.98,245000.0,11.5835,11.5918,11.5175,11.5422,245000.0
2010-07-06 14:20:00,13.98,14.06,13.98,14.05,406300.0,11.5422,11.6083,11.5422,11.6,406300.0
2010-07-06 14:30:00,14.05,14.06,14.01,14.05,251800.0,11.6,11.6083,11.567,11.6,251800.0
2010-07-06 14:40:00,14.05,14.05,14.01,14.02,87900.0,11.6,11.6,11.567,11.5753,87900.0
2010-07-06 14:50:00,14.02,14.06,14.02,14.03,397800.0,11.5753,11.6083,11.5753,11.5835,397800.0
2010-07-06 15:00:00,14.03,14.04,13.98,14.02,481100.0,11.5835,11.5918,11.5422,11.5753,481100.0
2010-07-06 15:10:00,14.02,14.07,13.99,14.04,639800.0,11.5753,11.6165,11.5505,11.5918,639800.0
2010-07-06 15:20:00,14.04,14.07,14.0,14.06,444900.0,11.5918,11.6165,11.5588,11.6083,444900.0
2010-07-06 15:30:00,14.07,14.1,14.03,14.08,932000.0,11.6165,11.6413,11.5835,11.6248,932000.0
2010-07-06 15:40:00,14.07,14.18,14.06,14.08,642500.0,11.6165,11.7074,11.6083,11.6248,642500.0
2010-07-06 15:50:00,14.09,14.13,14.05,14.13,1355000.0,11.6331,11.6661,11.6,11.6661,1355000.0
2010-07-07 09:30:00,14.18,14.32,14.16,14.25,193500.0,11.7074,11.823,11.6909,11.7652,193500.0
2010-07-07 09:40:00,14.24,14.26,14.17,14.19,205400.0,11.7569,11.7734,11.6991,11.7156,205400.0
2010-07-07 09:50:00,14.19,14.21,14.15,14.17,181000.0,11.7156,11.7321,11.6826,11.6991,181000.0
2010-07-07 10:00:00,14.18,14.23,14.17,14.18,233900.0,11.7074,11.7486,11.6991,11.7074,233900.0
2010-07-07 10:10:00,14.17,14.23,14.14,14.15,299600.0,11.6991,11.7486,11.6743,11.6826,299600.0
2010-07-07 10:20:00,14.14,14.16,14.1,14.12,183000.0,11.6743,11.6909,11.6413,11.6578,183000.0
2010-07-07 10:30:00,14.11,14.13,14.1,14.1,426300.0,11.6496,11.6661,11.6413,11.6413,426300.0
2010-07-07 10:40:00,14.1,14.11,14.04,14.07,454900.0,11.6413,11.6496,11.5918,11.6165,454900.0
2010-07-07 10:50:00,14.08,14.09,14.05,14.09,387400.0,11.6248,11.6331,11.6,11.6331,387400.0
2010-07-07 11:00:00,14.09,14.11,14.05,14.1,429800.0,11.6331,11.6496,11.6,11.6413,429800.0
2010-07-07 11:10:00,14.1,14.12,14.08,14.1,1029700.0,11.6413,11.6578,11.6248,11.6413,1029700.0
2010-07-07 11:20:00,14.1,14.12,14.09,14.11,600300.0,11.6413,11.6578,11.6331,11.6496,600300.0
2010-07-07 11:30:00,14.11,14.12,14.08,14.11,1061500.0,11.6496,11.6578,11.6248,11.6496,1061500.0
2010-07-07 11:40:00,14.1,14.11,14.05,14.08,386700.0,11.6413,11.6496,11.6,11.6248,386700.0
2010-07-07 11:50:00,14.09,14.13,14.09,14.12,253200.0,11.6331,11.6661,11.6331,11.6578,253200.0
2010-07-07 12:00:00,14.13,14.14,14.1,14.11,658000.0,11.6661,11.6743,11.6413,11.6496,658000.0
2010-07-07 12:10:00,14.11,14.12,14.08,14.1,376900.0,11.6496,11.6578,11.6248,11.6413,376900.0
2010-07-07 12:20:00,14.1,14.13,14.07,14.11,412700.0,11.6413,11.6661,11.6165,11.6496,412700.0
2010-07-07 12:30:00,14.12,14.14,14.1,14.1,146700.0,11.6578,11.6743,11.6413,11.6413,146700.0
2010-07-07 12:40:00,14.11,14.12,14.09,14.11,74300.0,11.6496,11.6578,11.6331,11.6496,74300.0
2010-07-07 12:50:00,14.11,14.12,14.1,14.11,190000.0,11.6496,11.6578,11.6413,11.6496,190000.0
2010-07-07 13:00:00,14.11,14.12,14.1,14.11,45600.0,11.6496,11.6578,11.6413,11.6496,45600.0
2010-07-07 13:10:00,14.11,14.16,14.1,14.16,418200.0,11.6496,11.6909,11.6413,11.6909,418200.0
2010-07-07 13:20:00,14.15,14.16,14.15,14.15,42200.0,11.6826,11.6909,11.6826,11.6826,42200.0
2010-07-07 13:30:00,14.15,14.16,14.13,14.14,112600.0,11.6826,11.6909,11.6661,11.6743,112600.0
2010-07-07 13:40:00,14.14,14.15,14.13,14.14,143500.0,11.6743,11.6826,11.6661,11.6743,143500.0
2010-07-07 13:50:00,14.14,14.18,14.12,14.14,243900.0,11.6743,11.7074,11.6578,11.6743,243900.0
2010-07-07 14:00:00,14.14,14.22,14.14,14.2,195300.0,11.6743,11.7404,11.6743,11.7239,195300.0
2010-07-07 14:10:00,14.21,14.21,14.18,14.19,454900.0,11.7321,11.7321,11.7074,11.7156,454900.0
2010-07-07 14:20:00,14.19,14.2,14.14,14.14,664600.0,11.7156,11.7239,11.6743,11.6743,664600.0
2010-07-07 14:30:00,14.15,14.16,14.12,14.14,228900.0,11.6826,11.6909,11.6578,11.6743,228900.0
2010-07-07 14:40:00,14.15,14.16,14.14,14.15,63800.0,11.6826,11.6909,11.6743,11.6826,63800.0
2010-07-07 14:50:00,14.15,14.2,14.15,14.19,170200.0,11.6826,11.7239,11.6826,11.7156,170200.0
2010-07-07 15:00:00,14.19,14.2,14.14,14.17,265800.0,11.7156,11.7239,11.6743,11.6991,265800.0
2010-07-07 15:10:00,14.17,14.2,14.16,14.18,301600.0,11.6991,11.7239,11.6909,11.7074,301600.0
2010-07-07 15:20:00,14.19,14.22,14.16,14.18,402700.0,11.7156,11.7404,11.6909,11.7074,402700.0
2010-07-07 15:30:00,14.18,14.21,14.17,14.19,219200.0,11.7074,11.7321,11.6991,11.7156,219200.0
2010-07-07 15:40:00,14.2,14.21,14.18,14.2,763900.0,11.7239,11.7321,11.7074,11.7239,763900.0
2010-07-07 15:50:00,14.2,14.25,14.19,14.24,1443700.0,11.7239,11.7652,11.7156,11.7569,1443700.0
2010-07-08 09:30:00,14.28,14.46,14.27,14.45,267200.0,11.7899,11.9385,11.7817,11.9303,267200.0
2010-07-08 09:40:00,14.45,14.45,14.33,14.35,546300.0,11.9303,11.9303,11.8312,11.8477,546300.0
2010-07-08 09:50:00,14.36,14.4,14.31,14.38,305900.0,11.856,11.889,11.8147,11.8725,305900.0
2010-07-08 10:00:00,14.37,14.42,14.35,14.37,263400.0,11.8642,11.9055,11.8477,11.8642,263400.0
2010-07-08 10:10:00,14.37,14.43,14.36,14.39,410900.0,11.8642,11.9138,11.856,11.8807,410900.0
2010-07-08 10:20:00,14.4,14.45,14.4,14.4,131000.0,11.889,11.9303,11.889,11.889,131000.0
2010-07-08 10:30:00,14.4,14.41,14.36,14.39,324500.0,11.889,11.8973,11.856,11.8807,324500.0
2010-07-08 10:40:00,14.39,14.43,14.36,14.4,561800.0,11.8807,11.9138,11.856,11.889,561800.0
2010-07-08 10:50:00,14.39,14.39,14.32,14.32,318800.0,11.8807,11.8807,11.823,11.823,318800.0
2010-07-08 11:00:00,14.32,14.37,14.3,14.37,154100.0,11.823,11.8642,11.8064,11.8642,154100.0
2010-07-08 11:10:00,14.37,14.38,14.32,14.35,425500.0,11.8642,11.8725,11.823,11.8477,425500.0
2010-07-08 11:20:00,14.35,14.36,14.23,14.23,634800.0,11.8477,11.856,11.7486,11.7486,634800.0
2010-07-08 11:30:00,14.23,14.31,14.23,14.26,368500.0,11.7486,11.8147,11.7486,11.7734,368500.0
2010-07-08 11:40:00,14.26,14.28,14.2,14.25,638000.0,11.7734,11.7899,11.7239,11.7652,638000.0
2010-07-08 11:50:00,14.25,14.26,14.19,14.2,554900.0,11.7652,11.7734,11.7156,11.7239,554900.0
2010-07-08 12:00:00,14.19,14.21,14.16,14.16,423400.0,11.7156,11.7321,11.6909,11.6909,423400.0
2010-07-08 12:10:00,14.16,14.17,14.11,14.17,324900.0,11.6909,11.6991,11.6496,11.6991,324900.0
2010-07-08 12:20:00,14.17,14.18,14.15,14.16,139600.0,11.6991,11.7074,11.6826,11.6909,139600.0
2010-07-08 12:30:00,14.16,14.16,14.05,14.09,355300.0,11.6909,11.6909,11.6,11.6331,355300.0
2010-07-08 12:40:00,14.09,14.14,14.09,14.12,488600.0,11.6331,11.6743,11.6331,11.6578,488600.0
2010-07-08 12:50:00,14.12,14.13,14.06,14.06,182000.0,11.6578,11.6661,11.6083,11.6083,182000.0
2010-07-08 13:00:00,14.07,14.11,14.06,14.1,133500.0,11.6165,11.6496,11.6083,11.6413,133500.0
2010-07-08 13:10:00,14.11,14.16,14.1,14.15,237800.0,11.6496,11.6909,11.6413,11.6826,237800.0
2010-07-08 13:20:00,14.15,14.16,14.09,14.1,149100.0,11.6826,11.6909,11.6331,11.6413,149100.0
2010-07-08 13:30:00,14.1,14.1,14.06,14.06,147900.0,11.6413,11.6413,11.6083,11.6083,147900.0
2010-07-08 13:40:00,14.06,14.07,14.04,14.05,236600.0,11.6083,11.6165,11.5918,11.6,236600.0
2010-07-08 13:50:00,14.05,14.07,14.03,14.05,467800.0,11.6,11.6165,11.5835,11.6,467800.0
2010-07-08 14:00:00,14.05,14.07,14.04,14.05,222700.0,11.6,11.6165,11.5918,11.6,222700.0
2010-07-08 14:10:00,14.04,14.05,13.99,14.01,416300.0,11.5918,11.6,11.5505,11.567,416300.0
2010-07-08 14:20:00,14.02,14.05,13.99,14.05,704300.0,11.5753,11.6,11.5505,11.6,704300.0
2010-07-08 14:30:00,14.05,14.09,14.04,14.06,246300.0,11.6,11.6331,11.5918,11.6083,246300.0
2010-07-08 14:40:00,14.07,14.11,14.06,14.1,195900.0,11.6165,11.6496,11.6083,11.6413,195900.0
2010-07-08 14:50:00,14.1,14.11,14.07,14.11,321000.0,11.6413,11.6496,11.6165,11.6496,321000.0
2010-07-08 15:00:00,14.1,14.11,14.05,14.05,275800.0,11.6413,11.6496,11.6,11.6,275800.0
2010-07-08 15:10:00,14.06,14.07,14.04,14.05,391900.0,11.6083,11.6165,11.5918,11.6,391900.0
2010-07-08 15:20:00,14.06,14.1,14.05,14.09,404200.0,11.6083,11.6413,11.6,11.6331,404200.0
2010-07-08 15:30:00,14.1,14.12,14.09,14.11,531600.0,11.6413,11.6578,11.6331,11.6496,531600.0
2010-07-08 15:40:00,14.12,14.13,14.06,14.1,1189000.0,11.6578,11.6661,11.6083,11.6413,1189000.0
2010-07-08 15:50:00,14.1,14.12,14.09,14.11,1082800.0,11.6413,11.6578,11.6331,11.6496,1082800.0
2010-07-09 09:30:00,14.11,14.15,14.04,14.09,288200.0,11.6496,11.6826,11.5918,11.6331,288200.0
2010-07-09 09:40:00,14.11,14.12,14.02,14.02,389400.0,11.6496,11.6578,11.5753,11.5753,389400.0
2010-07-09 09:50:00,14.02,14.05,13.98,14.03,353200.0,11.5753,11.6,11.5422,11.5835,353200.0
2010-07-09 10:00:00,14.03,14.08,14.02,14.04,449000.0,11.5835,11.6248,11.5753,11.5918,449000.0
2010-07-09 10:10:00,14.04,14.15,14.03,14.15,897800.0,11.5918,11.6826,11.5835,11.6826,897800.0
2010-07-09 10:20:00,14.14,14.15,14.09,14.1,226500.0,11.6743,11.6826,11.6331,11.6413,226500.0
2010-07-09 10:30:00,14.11,14.22,14.09,14.2,276700.0,11.6496,11.7404,11.6331,11.7239,276700.0
2010-07-09 10:40:00,14.2,14.24,14.15,14.16,1178700.0,11.7239,11.7569,11.6826,11.6909,1178700.0
2010-07-09 10:50:00,14.15,14.18,14.1,14.1,812700.0,11.6826,11.7074,11.6413,11.6413,812700.0
2010-07-09 11:00:00,14.1,14.19,14.1,14.14,328200.0,11.6413,11.7156,11.6413,11.6743,328200.0
2010-07-09 11:10:00,14.14,14.15,14.08,14.09,149200.0,11.6743,11.6826,11.6248,11.6331,149200.0
2010-07-09 11:20:00,14.09,14.09,14.06,14.07,240500.0,11.6331,11.6331,11.6083,11.6165,240500.0
2010-07-09 11:30:00,14.06,14.08,14.01,14.02,342600.0,11.6083,11.6248,11.567,11.5753,342600.0
2010-07-09 11:40:00,14.02,14.04,14.01,14.02,197900.0,11.5753,11.5918,11.567,11.5753,197900.0
2010-07-09 11:50:00,14.03,14.04,14.02,14.04,188800.0,11.5835,11.5918,11.5753,11.5918,188800.0
2010-07-09 12:00:00,14.04,14.04,14.01,14.02,220900.0,11.5918,11.5918,11.567,11.5753,220900.0
2010-07-09 12:10:00,14.02,14.04,14.01,14.04,197100.0,11.5753,11.5918,11.567,11.5918,197100.0
2010-07-09 12:20:00,14.04,14.1,14.03,14.09,429300.0,11.5918,11.6413,11.5835,11.6331,429300.0
2010-07-09 12:30:00,14.09,14.09,14.04,14.06,222800.0,11.6331,11.6331,11.5918,11.6083,222800.0
2010-07-09 12:40:00,14.06,14.06,14.04,14.06,191000.0,11.6083,11.6083,11.5918,11.6083,191000.0
2010-07-09 12:50:00,14.06,14.09,14.04,14.06,754200.0,11.6083,11.6331,11.5918,11.6083,754200.0
2010-07-09 13:00:00,14.07,14.11,14.06,14.11,542000.0,11.6165,11.6496,11.6083,11.6496,542000.0
2010-07-09 13:10:00,14.1,14.11,14.05,14.09,483800.0,11.6413,11.6496,11.6,11.6331,483800.0
2010-07-09 13:20:00,14.1,14.11,14.08,14.11,394700.0,11.6413,11.6496,11.6248,11.6496,394700.0
2010-07-09 13:30:00,14.11,14.16,14.1,14.14,273400.0,11.6496,11.6909,11.6413,11.6743,273400.0
2010-07-09 13:40:00,14.14,14.16,14.12,14.15,234300.0,11.6743,11.6909,11.6578,11.6826,234300.0
2010-07-09 13:50:00,14.16,14.18,14.15,14.16,200700.0,11.6909,11.7074,11.6826,11.6909,200700.0
2010-07-09 14:00:00,14.17,14.17,14.14,14.15,176500.0,11.6991,11.6991,11.6743,11.6826,176500.0
2010-07-09 14:10:00,14.14,14.15,14.12,14.14,137100.0,11.6743,11.6826,11.6578,11.6743,137100.0
2010-07-09 14:20:00,14.14,14.16,14.13,14.16,152200.0,11.6743,11.6909,11.6661,11.6909,152200.0
2010-07-09 14:30:00,14.15,14.17,14.15,14.17,116700.0,11.6826,11.6991,11.6826,11.6991,116700.0
2010-07-09 14:40:00,14.17,14.2,14.16,14.19,3343500.0,11.6991,11.7239,11.6909,11.7156,3343500.0
2010-07-09 14:50:00,14.19,14.33,14.19,14.33,624100.0,11.7156,11.8312,11.7156,11.8312,624100.0
2010-07-09 15:00:00,14.32,14.33,14.29,14.29,591300.0,11.823,11.8312,11.7982,11.7982,591300.0
2010-07-09 15:10:00,14.29,14.31,14.23,14.23,532300.0,11.7982,11.8147,11.7486,11.7486,532300.0
2010-07-09 15:20:00,14.24,14.24,14.18,14.18,517300.0,11.7569,11.7569,11.7074,11.7074,517300.0
2010-07-09 15:30:00,14.19,14.24,14.18,14.23,495000.0,11.7156,11.7569,11.7074,11.7486,495000.0
2010-07-09 15:40:00,14.22,14.27,14.21,14.25,928200.0,11.7404,11.7817,11.7321,11.7652,928200.0
2010-07-09 15:50:00,14.25,14.27,14.23,14.25,1188500.0,11.7652,11.7817,11.7486,11.7652,1188500.0
2010-07-12 09:30:00,14.2,14.31,14.13,14.29,541500.0,11.7239,11.8147,11.6661,11.7982,541500.0
2010-07-12 09:40:00,14.28,14.37,14.27,14.34,415900.0,11.7899,11.8642,11.7817,11.8395,415900.0
2010-07-12 09:50:00,14.34,14.34,14.24,14.34,532300.0,11.8395,11.8395,11.7569,11.8395,532300.0
2010-07-12 10:00:00,14.34,14.34,14.29,14.3,216600.0,11.8395,11.8395,11.7982,11.8064,216600.0
2010-07-12 10:10:00,14.29,14.32,14.26,14.31,91300.0,11.7982,11.823,11.7734,11.8147,91300.0
2010-07-12 10:20:00,14.32,14.32,14.21,14.27,485100.0,11.823,11.823,11.7321,11.7817,485100.0
2010-07-12 10:30:00,14.27,14.31,14.25,14.31,367700.0,11.7817,11.8147,11.7652,11.8147,367700.0
2010-07-12 10:40:00,14.31,14.33,14.28,14.32,310300.0,11.8147,11.8312,11.7899,11.823,310300.0
2010-07-12 10:50:00,14.31,14.32,14.28,14.3,335300.0,11.8147,11.823,11.7899,11.8064,335300.0
2010-07-12 11:00:00,14.3,14.3,14.21,14.23,495800.0,11.8064,11.8064,11.7321,11.7486,495800.0
2010-07-12 11:10:00,14.24,14.27,14.22,14.26,340900.0,11.7569,11.7817,11.7404,11.7734,340900.0
2010-07-12 11:20:00,14.26,14.27,14.24,14.24,203000.0,11.7734,11.7817,11.7569,11.7569,203000.0
2010-07-12 11:30:00,14.24,14.26,14.24,14.25,200700.0,11.7569,11.7734,11.7569,11.7652,200700.0
2010-07-12 11:40:00,14.25,14.25,14.24,14.25,192900.0,11.7652,11.7652,11.7569,11.7652,192900.0
2010-07-12 11:50:00,14.24,14.28,14.22,14.23,437000.0,11.7569,11.7899,11.7404,11.7486,437000.0
2010-07-12 12:00:00,14.24,14.28,14.23,14.26,355700.0,11.7569,11.7899,11.7486,11.7734,355700.0
2010-07-12 12:10:00,14.26,14.28,14.22,14.23,278500.0,11.7734,11.7899,11.7404,11.7486,278500.0
2010-07-12 12:20:00,14.24,14.26,14.23,14.26,68500.0,11.7569,11.7734,11.7486,11.7734,68500.0
2010-07-12 12:30:00,14.25,14.28,14.23,14.28,263500.0,11.7652,11.7899,11.7486,11.7899,263500.0
2010-07-12 12:40:00,14.28,14.29,14.24,14.25,156100.0,11.7899,11.7982,11.7569,11.7652,156100.0
2010-07-12 12:50:00,14.25,14.27,14.2,14.21,142000.0,11.7652,11.7817,11.7239,11.7321,142000.0
2010-07-12 13:00:00,14.2,14.23,14.19,14.23,98900.0,11.7239,11.7486,11.7156,11.7486,98900.0
2010-07-12 13:10:00,14.23,14.3,14.22,14.28,133700.0,11.7486,11.8064,11.7404,11.7899,133700.0
2010-07-12 13:20:00,14.28,14.28,14.26,14.28,65500.0,11.7899,11.7899,11.7734,11.7899,65500.0
2010-07-12 13:30:00,14.28,14.29,14.25,14.26,160100.0,11.7899,11.7982,11.7652,11.7734,160100.0
2010-07-12 13:40:00,14.26,14.27,14.23,14.26,158300.0,11.7734,11.7817,11.7486,11.7734,158300.0
2010-07-12 13:50:00,14.26,14.3,14.26,14.3,138100.0,11.7734,11.8064,11.7734,11.8064,138100.0
2010-07-12 14:00:00,14.3,14.31,14.28,14.29,198000.0,11.8064,11.8147,11.7899,11.7982,198000.0
2010-07-12 14:10:00,14.29,14.31,14.28,14.28,96600.0,11.7982,11.8147,11.7899,11.7899,96600.0
2010-07-12 14:20:00,14.28,14.31,14.27,14.31,62300.0,11.7899,11.8147,11.7817,11.8147,62300.0
2010-07-12 14:30:00,14.31,14.35,14.3,14.35,217600.0,11.8147,11.8477,11.8064,11.8477,217600.0
2010-07-12 14:40:00,14.34,14.38,14.33,14.38,276200.0,11.8395,11.8725,11.8312,11.8725,276200.0
2010-07-12 14:50:00,14.37,14.38,14.33,14.37,159500.0,11.8642,11.8725,11.8312,11.8642,159500.0
2010-07-12 15:00:00,14.37,14.38,14.34,14.37,183600.0,11.8642,11.8725,11.8395,11.8642,183600.0
2010-07-12 15:10:00,14.37,14.44,14.36,14.39,718100.0,11.8642,11.922,11.856,11.8807,718100.0
2010-07-12 15:20:00,14.39,14.44,14.39,14.44,276700.0,11.8807,11.922,11.8807,11.922,276700.0
2010-07-12 15:30:00,14.43,14.45,14.39,14.45,560600.0,11.9138,11.9303,11.8807,11.9303,560600.0
2010-07-12 15:40:00,14.44,14.45,14.41,14.41,718900.0,11.922,11.9303,11.8973,11.8973,718900.0
2010-07-12 15:50:00,14.41,14.42,14.38,14.4,685800.0,11.8973,11.9055,11.8725,11.889,685800.0
2010-07-13 09:30:00,14.49,14.6,14.49,14.56,366500.0,11.9633,12.0541,11.9633,12.0211,366500.0
2010-07-13 09:40:00,14.56,14.61,14.47,14.49,288000.0,12.0211,12.0624,11.9468,11.9633,288000.0
2010-07-13 09:50:00,14.48,14.55,14.47,14.54,179300.0,11.9551,12.0128,11.9468,12.0046,179300.0
2010-07-13 10:00:00,14.55,14.61,14.53,14.58,453300.0,12.0128,12.0624,11.9963,12.0376,453300.0
2010-07-13 10:10:00,14.58,14.63,14.55,14.63,219700.0,12.0376,12.0789,12.0128,12.0789,219700.0
2010-07-13 10:20:00,14.64,14.72,14.63,14.72,592300.0,12.0872,12.1532,12.0789,12.1532,592300.0
2010-07-13 10:30:00,14.71,14.71,14.6,14.6,369500.0,12.1449,12.1449,12.0541,12.0541,369500.0
2010-07-13 10:40:00,14.6,14.61,14.54,14.54,409300.0,12.0541,12.0624,12.0046,12.0046,409300.0
2010-07-13 10:50:00,14.55,14.57,14.52,14.52,321800.0,12.0128,12.0294,11.9881,11.9881,321800.0
2010-07-13 11:00:00,14.51,14.57,14.5,14.56,529600.0,11.9798,12.0294,11.9716,12.0211,529600.0
2010-07-13 11:10:00,14.56,14.6,14.56,14.56,186100.0,12.0211,12.0541,12.0211,12.0211,186100.0
2010-07-13 11:20:00,14.57,14.62,14.55,14.59,484700.0,12.0294,12.0706,12.0128,12.0459,484700.0
2010-07-13 11:30:00,14.59,14.63,14.58,14.62,174700.0,12.0459,12.0789,12.0376,12.0706,174700.0
2010-07-13 11:40:00,14.62,14.65,14.6,14.6,345500.0,12.0706,12.0954,12.0541,12.0541,345500.0
2010-07-13 11:50:00,14.6,14.61,14.54,14.56,108000.0,12.0541,12.0624,12.0046,12.0211,108000.0
2010-07-13 12:00:00,14.56,14.59,14.55,14.59,108200.0,12.0211,12.0459,12.0128,12.0459,108200.0
2010-07-13 12:10:00,14.59,14.64,14.59,14.62,316700.0,12.0459,12.0872,12.0459,12.0706,316700.0
2010-07-13 12:20:00,14.62,14.63,14.58,14.6,86400.0,12.0706,12.0789,12.0376,12.0541,86400.0
2010-07-13 12:30:00,14.6,14.61,14.57,14.57,54300.0,12.0541,12.0624,12.0294,12.0294,54300.0
2010-07-13 12:40:00,14.57,14.57,14.52,14.54,214200.0,12.0294,12.0294,11.9881,12.0046,214200.0
2010-07-13 12:50:00,14.55,14.61,14.55,14.58,247000.0,12.0128,12.0624,12.0128,12.0376,247000.0
2010-07-13 13:00:00,14.58,14.6,14.56,14.59,199700.0,12.0376,12.0541,12.0211,12.0459,199700.0
2010-07-13 13:10:00,14.59,14.59,14.5,14.52,190800.0,12.0459,12.0459,11.9716,11.9881,190800.0
2010-07-13 13:20:00,14.52,14.68,14.52,14.67,533200.0,11.9881,12.1202,11.9881,12.1119,533200.0
2010-07-13 13:30:00,14.68,14.69,14.61,14.64,210700.0,12.1202,12.1284,12.0624,12.0872,210700.0
2010-07-13 13:40:00,14.64,14.68,14.63,14.65,236200.0,12.0872,12.1202,12.0789,12.0954,236200.0
2010-07-13 13:50:00,14.65,14.67,14.65,14.65,177000.0,12.0954,12.1119,12.0954,12.0954,177000.0
2010-07-13 14:00:00,14.66,14.73,14.65,14.66,530000.0,12.1037,12.1615,12.0954,12.1037,530000.0
2010-07-13 14:10:00,14.66,14.68,14.65,14.65,134700.0,12.1037,12.1202,12.0954,12.0954,134700.0
2010-07-13 14:20:00,14.66,14.69,14.64,14.67,254900.0,12.1037,12.1284,12.0872,12.1119,254900.0
2010-07-13 14:30:00,14.66,14.72,14.66,14.71,234400.0,12.1037,12.1532,12.1037,12.1449,234400.0
2010-07-13 14:40:00,14.71,14.72,14.68,14.69,141100.0,12.1449,12.1532,12.1202,12.1284,141100.0
2010-07-13 14:50:00,14.68,14.71,14.66,14.7,183200.0,12.1202,12.1449,12.1037,12.1367,183200.0
2010-07-13 15:00:00,14.71,14.73,14.68,14.69,308300.0,12.1449,12.1615,12.1202,12.1284,308300.0
2010-07-13 15:10:00,14.68,14.71,14.66,14.66,474900.0,12.1202,12.1449,12.1037,12.1037,474900.0
2010-07-13 15:20:00,14.67,14.67,14.61,14.64,348300.0,12.1119,12.1119,12.0624,12.0872,348300.0
2010-07-13 15:30:00,14.65,14.65,14.6,14.63,351600.0,12.0954,12.0954,12.0541,12.0789,351600.0
2010-07-13 15:40:00,14.63,14.68,14.62,14.65,447100.0,12.0789,12.1202,12.0706,12.0954,447100.0
2010-07-13 15:50:00,14.65,14.66,14.59,14.6,844200.0,12.0954,12.1037,12.0459,12.0541,844200.0
2010-07-14 09:30:00,14.43,14.58,14.4,14.41,377500.0,11.9138,12.0376,11.889,11.8973,377500.0
2010-07-14 09:40:00,14.41,14.44,14.36,14.4,234600.0,11.8973,11.922,11.856,11.889,234600.0
2010-07-14 09:50:00,14.4,14.41,14.35,14.38,197500.0,11.889,11.8973,11.8477,11.8725,197500.0
2010-07-14 10:00:00,14.38,14.42,14.37,14.41,388700.0,11.8725,11.9055,11.8642,11.8973,388700.0
2010-07-14 10:10:00,14.41,14.47,14.4,14.45,334500.0,11.8973,11.9468,11.889,11.9303,334500.0
2010-07-14 10:20:00,14.44,14.46,14.42,14.42,180300.0,11.922,11.9385,11.9055,11.9055,180300.0
2010-07-14 10:30:00,14.42,14.43,14.39,14.39,109100.0,11.9055,11.9138,11.8807,11.8807,109100.0
2010-07-14 10:40:00,14.39,14.45,14.38,14.43,100100.0,11.8807,11.9303,11.8725,11.9138,100100.0
2010-07-14 10:50:00,14.42,14.43,14.36,14.43,135400.0,11.9055,11.9138,11.856,11.9138,135400.0
2010-07-14 11:00:00,14.43,14.45,14.4,14.41,125300.0,11.9138,11.9303,11.889,11.8973,125300.0
2010-07-14 11:10:00,14.4,14.41,14.38,14.39,286700.0,11.889,11.8973,11.8725,11.8807,286700.0
2010-07-14 11:20:00,14.39,14.45,14.38,14.45,231800.0,11.8807,11.9303,11.8725,11.9303,231800.0
2010-07-14 11:30:00,14.45,14.5,14.44,14.49,151400.0,11.9303,11.9716,11.922,11.9633,151400.0
2010-07-14 11:40:00,14.49,14.59,14.46,14.59,480900.0,11.9633,12.0459,11.9385,12.0459,480900.0
2010-07-14 11:50:00,14.59,14.59,14.55,14.56,444300.0,12.0459,12.0459,12.0128,12.0211,444300.0
2010-07-14 12:00:00,14.56,14.58,14.52,14.57,419800.0,12.0211,12.0376,11.9881,12.0294,419800.0
2010-07-14 12:10:00,14.57,14.59,14.55,14.57,248600.0,12.0294,12.0459,12.0128,12.0294,248600.0
2010-07-14 12:20:00,14.58,14.62,14.56,14.56,373700.0,12.0376,12.0706,12.0211,12.0211,373700.0
2010-07-14 12:30:00,14.56,14.58,14.55,14.57,97000.0,12.0211,12.0376,12.0128,12.0294,97000.0
2010-07-14 12:40:00,14.56,14.57,14.54,14.55,73100.0,12.0211,12.0294,12.0046,12.0128,73100.0
2010-07-14 12:50:00,14.55,14.55,14.48,14.51,118000.0,12.0128,12.0128,11.9551,11.9798,118000.0
2010-07-14 13:00:00,14.52,14.52,14.51,14.52,78300.0,11.9881,11.9881,11.9798,11.9881,78300.0
2010-07-14 13:10:00,14.52,14.55,14.51,14.54,106500.0,11.9881,12.0128,11.9798,12.0046,106500.0
2010-07-14 13:20:00,14.54,14.55,14.47,14.48,284000.0,12.0046,12.0128,11.9468,11.9551,284000.0
2010-07-14 13:30:00,14.48,14.48,14.43,14.44,204400.0,11.9551,11.9551,11.9138,11.922,204400.0
2010-07-14 13:40:00,14.45,14.46,14.41,14.43,130000.0,11.9303,11.9385,11.8973,11.9138,130000.0
2010-07-14 13:50:00,14.44,14.44,14.39,14.44,114200.0,11.922,11.922,11.8807,11.922,114200.0
2010-07-14 14:00:00,14.44,14.44,14.36,14.38,302700.0,11.922,11.922,11.856,11.8725,302700.0
2010-07-14 14:10:00,14.38,14.42,14.38,14.42,109700.0,11.8725,11.9055,11.8725,11.9055,109700.0
2010-07-14 14:20:00,14.42,14.43,14.33,14.36,234600.0,11.9055,11.9138,11.8312,11.856,234600.0
2010-07-14 14:30:00,14.37,14.39,14.35,14.35,170300.0,11.8642,11.8807,11.8477,11.8477,170300.0
2010-07-14 14:40:00,14.35,14.41,14.35,14.41,174500.0,11.8477,11.8973,11.8477,11.8973,174500.0
2010-07-14 14:50:00,14.41,14.44,14.38,14.43,252600.0,11.8973,11.922,11.8725,11.9138,252600.0
2010-07-14 15:00:00,14.43,14.47,14.41,14.46,279700.0,11.9138,11.9468,11.8973,11.9385,279700.0
2010-07-14 15:10:00,14.46,14.5,14.45,14.49,433500.0,11.9385,11.9716,11.9303,11.9633,433500.0
2010-07-14 15:20:00,14.49,14.51,14.47,14.48,299100.0,11.9633,11.9798,11.9468,11.9551,299100.0
2010-07-14 15:30:00,14.48,14.49,14.47,14.47,269700.0,11.9551,11.9633,11.9468,11.9468,269700.0
2010-07-14 15:40:00,14.47,14.51,14.43,14.5,791800.0,11.9468,11.9798,11.9138,11.9716,791800.0
2010-07-14 15:50:00,14.5,14.52,14.48,14.51,1286000.0,11.9716,11.9881,11.9551,11.9798,1286000.0
2010-07-15 09:30:00,14.5,14.61,14.48,14.51,296900.0,11.9716,12.0624,11.9551,11.9798,296900.0
2010-07-15 09:40:00,14.51,14.67,14.48,14.65,375900.0,11.9798,12.1119,11.9551,12.0954,375900.0
2010-07-15 09:50:00,14.66,14.73,14.58,14.65,489400.0,12.1037,12.1615,12.0376,12.0954,489400.0
2010-07-15 10:00:00,14.64,14.65,14.49,14.49,477300.0,12.0872,12.0954,11.9633,11.9633,477300.0
2010-07-15 10:10:00,14.5,14.51,14.36,14.38,382000.0,11.9716,11.9798,11.856,11.8725,382000.0
2010-07-15 10:20:00,14.39,14.47,14.34,14.45,371700.0,11.8807,11.9468,11.8395,11.9303,371700.0
2010-07-15 10:30:00,14.46,14.48,14.4,14.48,111200.0,11.9385,11.9551,11.889,11.9551,111200.0
2010-07-15 10:40:00,14.48,14.49,14.43,14.49,155900.0,11.9551,11.9633,11.9138,11.9633,155900.0
2010-07-15 10:50:00,14.48,14.49,14.45,14.46,223400.0,11.9551,11.9633,11.9303,11.9385,223400.0
2010-07-15 11:00:00,14.46,14.49,14.37,14.39,193100.0,11.9385,11.9633,11.8642,11.8807,193100.0
2010-07-15 11:10:00,14.4,14.44,14.36,14.38,228400.0,11.889,11.922,11.856,11.8725,228400.0
2010-07-15 11:20:00,14.38,14.51,14.38,14.51,384500.0,11.8725,11.9798,11.8725,11.9798,384500.0
2010-07-15 11:30:00,14.5,14.51,14.47,14.48,276400.0,11.9716,11.9798,11.9468,11.9551,276400.0
2010-07-15 11:40:00,14.47,14.48,14.43,14.46,201400.0,11.9468,11.9551,11.9138,11.9385,201400.0
2010-07-15 11:50:00,14.46,14.5,14.42,14.43,275600.0,11.9385,11.9716,11.9055,11.9138,275600.0
2010-07-15 12:00:00,14.43,14.45,14.39,14.4,164000.0,11.9138,11.9303,11.8807,11.889,164000.0
2010-07-15 12:10:00,14.41,14.43,14.39,14.41,207700.0,11.8973,11.9138,11.8807,11.8973,207700.0
2010-07-15 12:20:00,14.4,14.41,14.39,14.4,260600.0,11.889,11.8973,11.8807,11.889,260600.0
2010-07-15 12:30:00,14.4,14.41,14.36,14.36,164500.0,11.889,11.8973,11.856,11.856,164500.0
2010-07-15 12:40:00,14.36,14.37,14.32,14.36,151600.0,11.856,11.8642,11.823,11.856,151600.0
2010-07-15 12:50:00,14.35,14.41,14.35,14.36,127900.0,11.8477,11.8973,11.8477,11.856,127900.0
2010-07-15 13:00:00,14.36,14.42,14.36,14.41,146400.0,11.856,11.9055,11.856,11.8973,146400.0
2010-07-15 13:10:00,14.41,14.46,14.4,14.45,146400.0,11.8973,11.9385,11.889,11.9303,146400.0
2010-07-15 13:20:00,14.46,14.5,14.43,14.48,252800.0,11.9385,11.9716,11.9138,11.9551,252800.0
2010-07-15 13:30:00,14.48,14.51,14.48,14.49,119200.0,11.9551,11.9798,11.9551,11.9633,119200.0
2010-07-15 13:40:00,14.49,14.49,14.42,14.45,212700.0,11.9633,11.9633,11.9055,11.9303,212700.0
2010-07-15 13:50:00,14.45,14.45,14.4,14.41,109300.0,11.9303,11.9303,11.889,11.8973,109300.0
2010-07-15 14:00:00,14.4,14.41,14.32,14.33,384300.0,11.889,11.8973,11.823,11.8312,384300.0
2010-07-15 14:10:00,14.34,14.39,14.33,14.39,119600.0,11.8395,11.8807,11.8312,11.8807,119600.0
2010-07-15 14:20:00,14.38,14.42,14.36,14.42,496800.0,11.8725,11.9055,11.856,11.9055,496800.0
2010-07-15 14:30:00,14.43,14.44,14.41,14.43,310800.0,11.9138,11.922,11.8973,11.9138,310800.0
2010-07-15 14:40:00,14.42,14.47,14.41,14.45,205700.0,11.9055,11.9468,11.8973,11.9303,205700.0
2010-07-15 14:50:00,14.44,14.44,14.4,14.4,146900.0,11.922,11.922,11.889,11.889,146900.0
2010-07-15 15:00:00,14.41,14.43,14.37,14.38,239900.0,11.8973,11.9138,11.8642,11.8725,239900.0
2010-07-15 15:10:00,14.38,14.38,14.31,14.32,889600.0,11.8725,11.8725,11.8147,11.823,889600.0
2010-07-15 15:20:00,14.32,14.41,14.28,14.41,375400.0,11.823,11.8973,11.7899,11.8973,375400.0
2010-07-15 15:30:00,14.41,14.52,14.41,14.49,573800.0,11.8973,11.9881,11.8973,11.9633,573800.0
2010-07-15 15:40:00,14.49,14.55,14.46,14.52,532300.0,11.9633,12.0128,11.9385,11.9881,532300.0
2010-07-15 15:50:00,14.52,14.61,14.52,14.54,833900.0,11.9881,12.0624,11.9881,12.0046,833900.0
2010-07-16 09:30:00,14.99,15.21,14.92,15.15,4355200.0,12.3761,12.5578,12.3183,12.5082,4355200.0
2010-07-16 09:40:00,15.15,15.4,15.14,15.23,3210500.0,12.5082,12.7146,12.5,12.5743,3210500.0
2010-07-16 09:50:00,15.23,15.25,15.15,15.18,1742900.0,12.5743,12.5908,12.5082,12.533,1742900.0
2010-07-16 10:00:00,15.19,15.32,15.08,15.15,1791400.0,12.5412,12.6486,12.4504,12.5082,1791400.0
2010-07-16 10:10:00,15.15,15.31,15.14,15.3,1650000.0,12.5082,12.6403,12.5,12.6321,1650000.0
2010-07-16 10:20:00,15.3,15.33,15.23,15.28,1047100.0,12.6321,12.6568,12.5743,12.6156,1047100.0
2010-07-16 10:30:00,15.28,15.39,15.27,15.35,2038700.0,12.6156,12.7064,12.6073,12.6733,2038700.0
2010-07-16 10:40:00,15.34,15.38,15.29,15.35,728300.0,12.6651,12.6981,12.6238,12.6733,728300.0
2010-07-16 10:50:00,15.35,15.52,15.34,15.45,1254700.0,12.6733,12.8137,12.6651,12.7559,1254700.0
2010-07-16 11:00:00,15.45,15.69,15.43,15.66,1602900.0,12.7559,12.9541,12.7394,12.9293,1602900.0
2010-07-16 11:10:00,15.66,15.72,15.49,15.51,1214800.0,12.9293,12.9788,12.7889,12.8054,1214800.0
2010-07-16 11:20:00,15.51,15.51,15.41,15.5,486700.0,12.8054,12.8054,12.7229,12.7972,486700.0
2010-07-16 11:30:00,15.5,15.5,15.42,15.5,384600.0,12.7972,12.7972,12.7311,12.7972,384600.0
2010-07-16 11:40:00,15.49,15.51,15.47,15.49,572700.0,12.7889,12.8054,12.7724,12.7889,572700.0
2010-07-16 11:50:00,15.49,15.58,15.45,15.52,845100.0,12.7889,12.8632,12.7559,12.8137,845100.0
2010-07-16 12:00:00,15.52,15.59,15.51,15.59,310500.0,12.8137,12.8715,12.8054,12.8715,310500.0
2010-07-16 12:10:00,15.58,15.6,15.49,15.5,418300.0,12.8632,12.8798,12.7889,12.7972,418300.0
2010-07-16 12:20:00,15.5,15.62,15.5,15.56,892900.0,12.7972,12.8963,12.7972,12.8467,892900.0
2010-07-16 12:30:00,15.56,15.63,15.55,15.61,475700.0,12.8467,12.9045,12.8385,12.888,475700.0
2010-07-16 12:40:00,15.61,15.68,15.59,15.67,345700.0,12.888,12.9458,12.8715,12.9375,345700.0
2010-07-16 12:50:00,15.67,15.68,15.62,15.63,276700.0,12.9375,12.9458,12.8963,12.9045,276700.0
2010-07-16 13:00:00,15.62,15.67,15.61,15.65,457700.0,12.8963,12.9375,12.888,12.921,457700.0
2010-07-16 13:10:00,15.66,15.66,15.6,15.64,174800.0,12.9293,12.9293,12.8798,12.9128,174800.0
2010-07-16 13:20:00,15.65,15.65,15.61,15.62,117800.0,12.921,12.921,12.888,12.8963,117800.0
2010-07-16 13:30:00,15.61,15.67,15.6,15.63,341400.0,12.888,12.9375,12.8798,12.9045,341400.0
2010-07-16 13:40:00,15.63,15.63,15.44,15.46,829600.0,12.9045,12.9045,12.7477,12.7642,829600.0
2010-07-16 13:50:00,15.47,15.47,15.36,15.4,776900.0,12.7724,12.7724,12.6816,12.7146,776900.0
2010-07-16 14:00:00,15.39,15.45,15.37,15.45,520500.0,12.7064,12.7559,12.6899,12.7559,520500.0
2010-07-16 14:10:00,15.44,15.46,15.39,15.4,225100.0,12.7477,12.7642,12.7064,12.7146,225100.0
2010-07-16 14:20:00,15.4,15.45,15.38,15.41,431300.0,12.7146,12.7559,12.6981,12.7229,431300.0
2010-07-16 14:30:00,15.41,15.43,15.39,15.4,250500.0,12.7229,12.7394,12.7064,12.7146,250500.0
2010-07-16 14:40:00,15.4,15.43,15.36,15.38,536200.0,12.7146,12.7394,12.6816,12.6981,536200.0
2010-07-16 14:50:00,15.37,15.38,15.33,15.34,295300.0,12.6899,12.6981,12.6568,12.6651,295300.0
2010-07-16 15:00:00,15.34,15.4,15.31,15.31,278500.0,12.6651,12.7146,12.6403,12.6403,278500.0
2010-07-16 15:10:00,15.3,15.31,15.23,15.23,540600.0,12.6321,12.6403,12.5743,12.5743,540600.0
2010-07-16 15:20:00,15.23,15.24,15.19,15.23,496600.0,12.5743,12.5825,12.5412,12.5743,496600.0
2010-07-16 15:30:00,15.23,15.29,15.2,15.27,956600.0,12.5743,12.6238,12.5495,12.6073,956600.0
2010-07-16 15:40:00,15.27,15.28,15.14,15.15,1353500.0,12.6073,12.6156,12.5,12.5082,1353500.0
2010-07-16 15:50:00,15.14,15.27,15.14,15.14,2931400.0,12.5,12.6073,12.5,12.5,2931400.0
2010-07-19 09:30:00,15.22,15.3,15.05,15.16,686100.0,12.566,12.6321,12.4257,12.5165,686100.0
2010-07-19 09:40:00,15.16,15.34,15.15,15.3,598200.0,12.5165,12.6651,12.5082,12.6321,598200.0
2010-07-19 09:50:00,15.3,15.31,15.21,15.28,435200.0,12.6321,12.6403,12.5578,12.6156,435200.0
2010-07-19 10:00:00,15.27,15.28,15.15,15.17,386600.0,12.6073,12.6156,12.5082,12.5247,386600.0
2010-07-19 10:10:00,15.17,15.28,15.17,15.26,540700.0,12.5247,12.6156,12.5247,12.599,540700.0
2010-07-19 10:20:00,15.27,15.27,15.21,15.23,534000.0,12.6073,12.6073,12.5578,12.5743,534000.0
2010-07-19 10:30:00,15.23,15.25,15.2,15.2,436900.0,12.5743,12.5908,12.5495,12.5495,436900.0
2010-07-19 10:40:00,15.2,15.27,15.17,15.21,471000.0,12.5495,12.6073,12.5247,12.5578,471000.0
2010-07-19 10:50:00,15.22,15.28,15.18,15.25,521000.0,12.566,12.6156,12.533,12.5908,521000.0
2010-07-19 11:00:00,15.25,15.26,15.21,15.25,187400.0,12.5908,12.599,12.5578,12.5908,187400.0
2010-07-19 11:10:00,15.25,15.31,15.24,15.28,196200.0,12.5908,12.6403,12.5825,12.6156,196200.0
2010-07-19 11:20:00,15.28,15.29,15.21,15.22,170600.0,12.6156,12.6238,12.5578,12.566,170600.0
2010-07-19 11:30:00,15.21,15.25,15.2,15.25,186300.0,12.5578,12.5908,12.5495,12.5908,186300.0
2010-07-19 11:40:00,15.25,15.3,15.24,15.3,245500.0,12.5908,12.6321,12.5825,12.6321,245500.0
2010-07-19 11:50:00,15.3,15.34,15.28,15.28,158800.0,12.6321,12.6651,12.6156,12.6156,158800.0
2010-07-19 12:00:00,15.28,15.28,15.22,15.26,274200.0,12.6156,12.6156,12.566,12.599,274200.0
2010-07-19 12:10:00,15.26,15.26,15.24,15.26,145900.0,12.599,12.599,12.5825,12.599,145900.0
2010-07-19 12:20:00,15.26,15.38,15.26,15.38,146700.0,12.599,12.6981,12.599,12.6981,146700.0
2010-07-19 12:30:00,15.38,15.38,15.35,15.37,134700.0,12.6981,12.6981,12.6733,12.6899,134700.0
2010-07-19 12:40:00,15.37,15.37,15.35,15.36,264900.0,12.6899,12.6899,12.6733,12.6816,264900.0
2010-07-19 12:50:00,15.36,15.38,15.31,15.32,211200.0,12.6816,12.6981,12.6403,12.6486,211200.0
2010-07-19 13:00:00,15.32,15.32,15.3,15.31,126400.0,12.6486,12.6486,12.6321,12.6403,126400.0
2010-07-19 13:10:00,15.31,15.37,15.31,15.35,251400.0,12.6403,12.6899,12.6403,12.6733,251400.0
2010-07-19 13:20:00,15.35,15.36,15.25,15.26,188100.0,12.6733,12.6816,12.5908,12.599,188100.0
2010-07-19 13:30:00,15.27,15.33,15.26,15.26,198300.0,12.6073,12.6568,12.599,12.599,198300.0
2010-07-19 13:40:00,15.26,15.27,15.22,15.25,102900.0,12.599,12.6073,12.566,12.5908,102900.0
2010-07-19 13:50:00,15.25,15.26,15.23,15.25,147500.0,12.5908,12.599,12.5743,12.5908,147500.0
2010-07-19 14:00:00,15.25,15.28,15.24,15.27,293800.0,12.5908,12.6156,12.5825,12.6073,293800.0
2010-07-19 14:10:00,15.27,15.33,15.27,15.33,197200.0,12.6073,12.6568,12.6073,12.6568,197200.0
2010-07-19 14:20:00,15.33,15.33,15.27,15.27,191400.0,12.6568,12.6568,12.6073,12.6073,191400.0
2010-07-19 14:30:00,15.27,15.28,15.24,15.27,270600.0,12.6073,12.6156,12.5825,12.6073,270600.0
2010-07-19 14:40:00,15.27,15.28,15.26,15.27,209800.0,12.6073,12.6156,12.599,12.6073,209800.0
2010-07-19 14:50:00,15.27,15.28,15.22,15.22,360600.0,12.6073,12.6156,12.566,12.566,360600.0
2010-07-19 15:00:00,15.22,15.28,15.21,15.27,590800.0,12.566,12.6156,12.5578,12.6073,590800.0
2010-07-19 15:10:00,15.27,15.31,15.21,15.22,276700.0,12.6073,12.6403,12.5578,12.566,276700.0
2010-07-19 15:20:00,15.22,15.22,15.15,15.16,269100.0,12.566,12.566,12.5082,12.5165,269100.0
2010-07-19 15:30:00,15.16,15.21,15.16,15.16,504200.0,12.5165,12.5578,12.5165,12.5165,504200.0
2010-07-19 15:40:00,15.16,15.21,15.15,15.19,440600.0,12.5165,12.5578,12.5082,12.5412,440600.0
2010-07-19 15:50:00,15.19,15.2,15.14,15.18,764400.0,12.5412,12.5495,12.5,12.533,764400.0
2010-07-20 09:30:00,15.0,15.04,14.85,14.86,517600.0,12.3844,12.4174,12.2605,12.2688,517600.0
2010-07-20 09:40:00,14.86,15.02,14.85,14.95,661300.0,12.2688,12.4009,12.2605,12.3431,661300.0
2010-07-20 09:50:00,14.96,15.01,14.92,14.92,280300.0,12.3514,12.3926,12.3183,12.3183,280300.0
2010-07-20 10:00:00,14.92,14.96,14.82,14.82,263300.0,12.3183,12.3514,12.2358,12.2358,263300.0
2010-07-20 10:10:00,14.82,14.86,14.74,14.8,290700.0,12.2358,12.2688,12.1697,12.2193,290700.0
2010-07-20 10:20:00,14.79,14.8,14.73,14.78,315900.0,12.211,12.2193,12.1615,12.2027,315900.0
2010-07-20 10:30:00,14.78,14.78,14.72,14.73,450000.0,12.2027,12.2027,12.1532,12.1615,450000.0
2010-07-20 10:40:00,14.73,14.76,14.72,14.75,234600.0,12.1615,12.1862,12.1532,12.178,234600.0
2010-07-20 10:50:00,14.76,14.81,14.76,14.8,311700.0,12.1862,12.2275,12.1862,12.2193,311700.0
2010-07-20 11:00:00,14.81,14.86,14.79,14.86,203300.0,12.2275,12.2688,12.211,12.2688,203300.0
2010-07-20 11:10:00,14.86,14.95,14.85,14.95,279100.0,12.2688,12.3431,12.2605,12.3431,279100.0
2010-07-20 11:20:00,14.95,14.95,14.83,14.84,292700.0,12.3431,12.3431,12.244,12.2523,292700.0
2010-07-20 11:30:00,14.83,14.84,14.72,14.72,378000.0,12.244,12.2523,12.1532,12.1532,378000.0
2010-07-20 11:40:00,14.72,14.78,14.71,14.78,136100.0,12.1532,12.2027,12.1449,12.2027,136100.0
2010-07-20 11:50:00,14.78,14.78,14.74,14.78,93500.0,12.2027,12.2027,12.1697,12.2027,93500.0
2010-07-20 12:00:00,14.77,14.83,14.77,14.82,84200.0,12.1945,12.244,12.1945,12.2358,84200.0
2010-07-20 12:10:00,14.81,14.82,14.77,14.77,371000.0,12.2275,12.2358,12.1945,12.1945,371000.0
2010-07-20 12:20:00,14.77,14.8,14.76,14.79,99000.0,12.1945,12.2193,12.1862,12.211,99000.0
2010-07-20 12:30:00,14.8,14.8,14.77,14.77,48300.0,12.2193,12.2193,12.1945,12.1945,48300.0
2010-07-20 12:40:00,14.77,14.81,14.76,14.79,154600.0,12.1945,12.2275,12.1862,12.211,154600.0
2010-07-20 12:50:00,14.79,14.82,14.79,14.82,70900.0,12.211,12.2358,12.211,12.2358,70900.0
2010-07-20 13:00:00,14.81,14.83,14.8,14.81,130000.0,12.2275,12.244,12.2193,12.2275,130000.0
2010-07-20 13:10:00,14.81,14.82,14.78,14.79,245300.0,12.2275,12.2358,12.2027,12.211,245300.0
2010-07-20 13:20:00,14.79,14.8,14.76,14.76,172300.0,12.211,12.2193,12.1862,12.1862,172300.0
2010-07-20 13:30:00,14.77,14.86,14.75,14.86,317800.0,12.1945,12.2688,12.178,12.2688,317800.0
2010-07-20 13:40:00,14.86,14.91,14.85,14.91,137800.0,12.2688,12.3101,12.2605,12.3101,137800.0
2010-07-20 13:50:00,14.9,14.98,14.9,14.98,303900.0,12.3018,12.3679,12.3018,12.3679,303900.0
2010-07-20 14:00:00,14.98,14.98,14.93,14.93,308200.0,12.3679,12.3679,12.3266,12.3266,308200.0
2010-07-20 14:10:00,14.93,14.95,14.91,14.94,117900.0,12.3266,12.3431,12.3101,12.3348,117900.0
2010-07-20 14:20:00,14.94,14.95,14.91,14.92,147400.0,12.3348,12.3431,12.3101,12.3183,147400.0
2010-07-20 14:30:00,14.92,14.98,14.92,14.96,142100.0,12.3183,12.3679,12.3183,12.3514,142100.0
2010-07-20 14:40:00,14.96,15.01,14.95,15.0,224000.0,12.3514,12.3926,12.3431,12.3844,224000.0
2010-07-20 14:50:00,15.0,15.02,14.91,14.93,382700.0,12.3844,12.4009,12.3101,12.3266,382700.0
2010-07-20 15:00:00,14.93,14.95,14.88,14.89,499500.0,12.3266,12.3431,12.2853,12.2936,499500.0
2010-07-20 15:10:00,14.9,14.98,14.88,14.98,466300.0,12.3018,12.3679,12.2853,12.3679,466300.0
2010-07-20 15:20:00,14.97,14.98,14.95,14.98,394000.0,12.3596,12.3679,12.3431,12.3679,394000.0
2010-07-20 15:30:00,14.97,15.04,14.97,15.0,346800.0,12.3596,12.4174,12.3596,12.3844,346800.0
2010-07-20 15:40:00,15.02,15.09,14.98,15.08,523100.0,12.4009,12.4587,12.3679,12.4504,523100.0
2010-07-20 15:50:00,15.08,15.1,15.06,15.08,1079400.0,12.4504,12.4669,12.4339,12.4504,1079400.0
2010-07-21 09:30:00,15.24,15.24,15.09,15.12,241500.0,12.5825,12.5825,12.4587,12.4835,241500.0
2010-07-21 09:40:00,15.13,15.13,14.99,15.0,437100.0,12.4917,12.4917,12.3761,12.3844,437100.0
2010-07-21 09:50:00,15.0,15.01,14.94,14.97,350400.0,12.3844,12.3926,12.3348,12.3596,350400.0
2010-07-21 10:00:00,14.97,15.03,14.96,14.96,266200.0,12.3596,12.4091,12.3514,12.3514,266200.0
2010-07-21 10:10:00,14.95,14.98,14.95,14.95,170900.0,12.3431,12.3679,12.3431,12.3431,170900.0
2010-07-21 10:20:00,14.95,14.96,14.92,14.93,221100.0,12.3431,12.3514,12.3183,12.3266,221100.0
2010-07-21 10:30:00,14.93,14.96,14.91,14.93,254700.0,12.3266,12.3514,12.3101,12.3266,254700.0
2010-07-21 10:40:00,14.93,14.94,14.89,14.93,144800.0,12.3266,12.3348,12.2936,12.3266,144800.0
2010-07-21 10:50:00,14.93,14.94,14.89,14.9,125900.0,12.3266,12.3348,12.2936,12.3018,125900.0
2010-07-21 11:00:00,14.89,14.91,14.85,14.86,198600.0,12.2936,12.3101,12.2605,12.2688,198600.0
2010-07-21 11:10:00,14.87,14.87,14.83,14.84,288700.0,12.277,12.277,12.244,12.2523,288700.0
2010-07-21 11:20:00,14.85,14.9,14.84,14.88,146100.0,12.2605,12.3018,12.2523,12.2853,146100.0
2010-07-21 11:30:00,14.88,14.91,14.84,14.9,192000.0,12.2853,12.3101,12.2523,12.3018,192000.0
2010-07-21 11:40:00,14.9,14.9,14.87,14.87,189300.0,12.3018,12.3018,12.277,12.277,189300.0
2010-07-21 11:50:00,14.88,14.9,14.87,14.9,85100.0,12.2853,12.3018,12.277,12.3018,85100.0
2010-07-21 12:00:00,14.9,14.91,14.87,14.87,276500.0,12.3018,12.3101,12.277,12.277,276500.0
2010-07-21 12:10:00,14.87,14.9,14.87,14.89,190800.0,12.277,12.3018,12.277,12.2936,190800.0
2010-07-21 12:20:00,14.9,14.9,14.88,14.89,119400.0,12.3018,12.3018,12.2853,12.2936,119400.0
2010-07-21 12:30:00,14.88,14.9,14.88,14.89,116200.0,12.2853,12.3018,12.2853,12.2936,116200.0
2010-07-21 12:40:00,14.89,14.89,14.85,14.87,145100.0,12.2936,12.2936,12.2605,12.277,145100.0
2010-07-21 12:50:00,14.87,14.88,14.85,14.87,111600.0,12.277,12.2853,12.2605,12.277,111600.0
2010-07-21 13:00:00,14.86,14.9,14.86,14.89,111100.0,12.2688,12.3018,12.2688,12.2936,111100.0
2010-07-21 13:10:00,14.89,14.9,14.87,14.87,169400.0,12.2936,12.3018,12.277,12.277,169400.0
2010-07-21 13:20:00,14.88,14.89,14.86,14.88,60300.0,12.2853,12.2936,12.2688,12.2853,60300.0
2010-07-21 13:30:00,14.89,14.91,14.89,14.9,161400.0,12.2936,12.3101,12.2936,12.3018,161400.0
2010-07-21 13:40:00,14.89,14.95,14.89,14.93,653600.0,12.2936,12.3431,12.2936,12.3266,653600.0
2010-07-21 13:50:00,14.93,14.98,14.93,14.95,402400.0,12.3266,12.3679,12.3266,12.3431,402400.0
2010-07-21 14:00:00,14.95,14.96,14.88,14.89,311400.0,12.3431,12.3514,12.2853,12.2936,311400.0
2010-07-21 14:10:00,14.89,14.9,14.81,14.89,612700.0,12.2936,12.3018,12.2275,12.2936,612700.0
2010-07-21 14:20:00,14.89,14.89,14.83,14.85,239000.0,12.2936,12.2936,12.244,12.2605,239000.0
2010-07-21 14:30:00,14.85,14.86,14.8,14.84,311700.0,12.2605,12.2688,12.2193,12.2523,311700.0
2010-07-21 14:40:00,14.84,14.87,14.83,14.86,284600.0,12.2523,12.277,12.244,12.2688,284600.0
2010-07-21 14:50:00,14.86,14.87,14.8,14.81,407600.0,12.2688,12.277,12.2193,12.2275,407600.0
2010-07-21 15:00:00,14.82,14.85,14.8,14.83,426400.0,12.2358,12.2605,12.2193,12.244,426400.0
2010-07-21 15:10:00,14.84,14.88,14.82,14.82,346300.0,12.2523,12.2853,12.2358,12.2358,346300.0
2010-07-21 15:20:00,14.82,14.83,14.72,14.72,713700.0,12.2358,12.244,12.1532,12.1532,713700.0
2010-07-21 15:30:00,14.72,14.8,14.72,14.77,577400.0,12.1532,12.2193,12.1532,12.1945,577400.0
2010-07-21 15:40:00,14.77,14.78,14.7,14.76,651900.0,12.1945,12.2027,12.1367,12.1862,651900.0
2010-07-21 15:50:00,14.77,14.8,14.68,14.7,1727900.0,12.1945,12.2193,12.1202,12.1367,1727900.0
2010-07-22 09:30:00,14.87,14.88,14.79,14.82,246300.0,12.277,12.2853,12.211,12.2358,246300.0
2010-07-22 09:40:00,14.82,15.01,14.82,14.99,455200.0,12.2358,12.3926,12.2358,12.3761,455200.0
2010-07-22 09:50:00,14.99,15.03,14.94,15.01,271900.0,12.3761,12.4091,12.3348,12.3926,271900.0
2010-07-22 10:00:00,15.02,15.06,14.95,14.95,277400.0,12.4009,12.4339,12.3431,12.3431,277400.0
2010-07-22 10:10:00,14.95,15.01,14.95,14.98,164700.0,12.3431,12.3926,12.3431,12.3679,164700.0
2010-07-22 10:20:00,14.98,15.0,14.95,14.99,149300.0,12.3679,12.3844,12.3431,12.3761,149300.0
2010-07-22 10:30:00,14.99,15.0,14.95,14.97,148100.0,12.3761,12.3844,12.3431,12.3596,148100.0
2010-07-22 10:40:00,14.97,15.0,14.95,14.99,135200.0,12.3596,12.3844,12.3431,12.3761,135200.0
2010-07-22 10:50:00,14.99,14.99,14.92,14.93,435200.0,12.3761,12.3761,12.3183,12.3266,435200.0
2010-07-22 11:00:00,14.94,14.95,14.85,14.86,225800.0,12.3348,12.3431,12.2605,12.2688,225800.0
2010-07-22 11:10:00,14.86,14.86,14.82,14.86,292800.0,12.2688,12.2688,12.2358,12.2688,292800.0
2010-07-22 11:20:00,14.86,14.91,14.85,14.9,126200.0,12.2688,12.3101,12.2605,12.3018,126200.0
2010-07-22 11:30:00,14.89,14.93,14.84,14.85,128400.0,12.2936,12.3266,12.2523,12.2605,128400.0
2010-07-22 11:40:00,14.85,14.91,14.84,14.91,62900.0,12.2605,12.3101,12.2523,12.3101,62900.0
2010-07-22 11:50:00,14.91,14.94,14.9,14.94,148800.0,12.3101,12.3348,12.3018,12.3348,148800.0
2010-07-22 12:00:00,14.94,14.95,14.93,14.95,90900.0,12.3348,12.3431,12.3266,12.3431,90900.0
2010-07-22 12:10:00,14.95,14.97,14.92,14.96,163200.0,12.3431,12.3596,12.3183,12.3514,163200.0
2010-07-22 12:20:00,14.96,14.99,14.92,14.99,295000.0,12.3514,12.3761,12.3183,12.3761,295000.0
2010-07-22 12:30:00,14.98,15.0,14.97,14.98,87300.0,12.3679,12.3844,12.3596,12.3679,87300.0
2010-07-22 12:40:00,14.98,14.99,14.97,14.98,42500.0,12.3679,12.3761,12.3596,12.3679,42500.0
2010-07-22 12:50:00,14.99,15.02,14.98,15.0,150100.0,12.3761,12.4009,12.3679,12.3844,150100.0
2010-07-22 13:00:00,15.0,15.0,14.99,14.99,30300.0,12.3844,12.3844,12.3761,12.3761,30300.0
2010-07-22 13:10:00,14.99,15.03,14.99,15.03,86400.0,12.3761,12.4091,12.3761,12.4091,86400.0
2010-07-22 13:20:00,15.02,15.03,15.02,15.03,39600.0,12.4009,12.4091,12.4009,12.4091,39600.0
2010-07-22 13:30:00,15.03,15.05,15.02,15.02,137100.0,12.4091,12.4257,12.4009,12.4009,137100.0
2010-07-22 13:40:00,15.02,15.03,15.0,15.0,57500.0,12.4009,12.4091,12.3844,12.3844,57500.0
2010-07-22 13:50:00,15.01,15.02,14.98,14.98,101900.0,12.3926,12.4009,12.3679,12.3679,101900.0
2010-07-22 14:00:00,14.98,15.03,14.98,15.03,94200.0,12.3679,12.4091,12.3679,12.4091,94200.0
2010-07-22 14:10:00,15.02,15.1,15.02,15.05,305400.0,12.4009,12.4669,12.4009,12.4257,305400.0
2010-07-22 14:20:00,15.04,15.09,15.03,15.09,165900.0,12.4174,12.4587,12.4091,12.4587,165900.0
2010-07-22 14:30:00,15.09,15.09,15.04,15.07,346000.0,12.4587,12.4587,12.4174,12.4422,346000.0
2010-07-22 14:40:00,15.07,15.1,15.06,15.1,563400.0,12.4422,12.4669,12.4339,12.4669,563400.0
2010-07-22 14:50:00,15.09,15.13,15.07,15.11,236100.0,12.4587,12.4917,12.4422,12.4752,236100.0
2010-07-22 15:00:00,15.12,15.12,15.09,15.1,212100.0,12.4835,12.4835,12.4587,12.4669,212100.0
2010-07-22 15:10:00,15.09,15.13,15.07,15.12,229200.0,12.4587,12.4917,12.4422,12.4835,229200.0
2010-07-22 15:20:00,15.12,15.14,15.1,15.11,229700.0,12.4835,12.5,12.4669,12.4752,229700.0
2010-07-22 15:30:00,15.11,15.16,15.04,15.07,1201500.0,12.4752,12.5165,12.4174,12.4422,1201500.0
2010-07-22 15:40:00,15.07,15.15,15.04,15.11,971900.0,12.4422,12.5082,12.4174,12.4752,971900.0
2010-07-22 15:50:00,15.12,15.13,15.07,15.11,867400.0,12.4835,12.4917,12.4422,12.4752,867400.0
2010-07-23 09:30:00,15.07,15.14,14.97,15.09,268100.0,12.4422,12.5,12.3596,12.4587,268100.0
2010-07-23 09:40:00,15.09,15.18,15.04,15.05,181200.0,12.4587,12.533,12.4174,12.4257,181200.0
2010-07-23 09:50:00,15.05,15.06,14.93,14.94,210000.0,12.4257,12.4339,12.3266,12.3348,210000.0
2010-07-23 10:00:00,14.94,15.0,14.93,15.0,170300.0,12.3348,12.3844,12.3266,12.3844,170300.0
2010-07-23 10:10:00,15.0,15.07,14.98,15.04,291600.0,12.3844,12.4422,12.3679,12.4174,291600.0
2010-07-23 10:20:00,15.05,15.14,15.02,15.13,180200.0,12.4257,12.5,12.4009,12.4917,180200.0
2010-07-23 10:30:00,15.14,15.18,15.11,15.12,134800.0,12.5,12.533,12.4752,12.4835,134800.0
2010-07-23 10:40:00,15.12,15.2,15.11,15.19,184100.0,12.4835,12.5495,12.4752,12.5412,184100.0
2010-07-23 10:50:00,15.19,15.19,15.15,15.15,317600.0,12.5412,12.5412,12.5082,12.5082,317600.0
2010-07-23 11:00:00,15.15,15.18,15.14,15.17,74300.0,12.5082,12.533,12.5,12.5247,74300.0
2010-07-23 11:10:00,15.17,15.18,15.09,15.09,134400.0,12.5247,12.533,12.4587,12.4587,134400.0
2010-07-23 11:20:00,15.1,15.1,15.03,15.04,157100.0,12.4669,12.4669,12.4091,12.4174,157100.0
2010-07-23 11:30:00,15.03,15.05,15.02,15.04,129600.0,12.4091,12.4257,12.4009,12.4174,129600.0
2010-07-23 11:40:00,15.04,15.07,14.99,15.07,111500.0,12.4174,12.4422,12.3761,12.4422,111500.0
2010-07-23 11:50:00,15.08,15.1,15.04,15.07,83500.0,12.4504,12.4669,12.4174,12.4422,83500.0
2010-07-23 12:00:00,15.07,15.11,15.01,15.02,278800.0,12.4422,12.4752,12.3926,12.4009,278800.0
2010-07-23 12:10:00,15.02,15.09,14.97,15.08,124500.0,12.4009,12.4587,12.3596,12.4504,124500.0
2010-07-23 12:20:00,15.08,15.1,15.06,15.06,102600.0,12.4504,12.4669,12.4339,12.4339,102600.0
2010-07-23 12:30:00,15.07,15.08,15.01,15.04,68900.0,12.4422,12.4504,12.3926,12.4174,68900.0
2010-07-23 12:40:00,15.04,15.05,15.0,15.04,125300.0,12.4174,12.4257,12.3844,12.4174,125300.0
2010-07-23 12:50:00,15.04,15.07,15.04,15.06,80700.0,12.4174,12.4422,12.4174,12.4339,80700.0
2010-07-23 13:00:00,15.06,15.07,14.97,14.99,265400.0,12.4339,12.4422,12.3596,12.3761,265400.0
2010-07-23 13:10:00,14.99,15.09,14.98,15.08,108700.0,12.3761,12.4587,12.3679,12.4504,108700.0
2010-07-23 13:20:00,15.07,15.15,15.06,15.14,257600.0,12.4422,12.5082,12.4339,12.5,257600.0
2010-07-23 13:30:00,15.14,15.21,15.12,15.18,356800.0,12.5,12.5578,12.4835,12.533,356800.0
2010-07-23 13:40:00,15.17,15.18,15.16,15.17,62100.0,12.5247,12.533,12.5165,12.5247,62100.0
2010-07-23 13:50:00,15.17,15.18,15.16,15.16,158700.0,12.5247,12.533,12.5165,12.5165,158700.0
2010-07-23 14:00:00,15.16,15.2,15.14,15.16,141500.0,12.5165,12.5495,12.5,12.5165,141500.0
2010-07-23 14:10:00,15.16,15.17,15.13,15.16,46200.0,12.5165,12.5247,12.4917,12.5165,46200.0
2010-07-23 14:20:00,15.17,15.17,15.09,15.12,77300.0,12.5247,12.5247,12.4587,12.4835,77300.0
2010-07-23 14:30:00,15.12,15.15,15.11,15.13,133700.0,12.4835,12.5082,12.4752,12.4917,133700.0
2010-07-23 14:40:00,15.14,15.18,15.13,15.18,122700.0,12.5,12.533,12.4917,12.533,122700.0
2010-07-23 14:50:00,15.18,15.2,15.16,15.18,290700.0,12.533,12.5495,12.5165,12.533,290700.0
2010-07-23 15:00:00,15.18,15.22,15.16,15.22,141000.0,12.533,12.566,12.5165,12.566,141000.0
2010-07-23 15:10:00,15.22,15.22,15.16,15.18,310700.0,12.566,12.566,12.5165,12.533,310700.0
2010-07-23 15:20:00,15.19,15.24,15.17,15.2,345500.0,12.5412,12.5825,12.5247,12.5495,345500.0
2010-07-23 15:30:00,15.19,15.23,15.15,15.18,372500.0,12.5412,12.5743,12.5082,12.533,372500.0
2010-07-23 15:40:00,15.18,15.2,15.13,15.16,672200.0,12.533,12.5495,12.4917,12.5165,672200.0
2010-07-23 15:50:00,15.16,15.22,15.16,15.22,546900.0,12.5165,12.566,12.5165,12.566,546900.0
2010-07-26 09:30:00,15.27,15.27,15.21,15.24,143400.0,12.6073,12.6073,12.5578,12.5825,143400.0
2010-07-26 09:40:00,15.23,15.23,15.09,15.12,148900.0,12.5743,12.5743,12.4587,12.4835,148900.0
2010-07-26 09:50:00,15.12,15.14,15.08,15.1,181200.0,12.4835,12.5,12.4504,12.4669,181200.0
2010-07-26 10:00:00,15.1,15.21,15.1,15.21,596400.0,12.4669,12.5578,12.4669,12.5578,596400.0
2010-07-26 10:10:00,15.21,15.35,15.2,15.35,224700.0,12.5578,12.6733,12.5495,12.6733,224700.0
2010-07-26 10:20:00,15.35,15.35,15.29,15.3,231500.0,12.6733,12.6733,12.6238,12.6321,231500.0
2010-07-26 10:30:00,15.31,15.31,15.27,15.3,180000.0,12.6403,12.6403,12.6073,12.6321,180000.0
2010-07-26 10:40:00,15.3,15.35,15.28,15.35,273200.0,12.6321,12.6733,12.6156,12.6733,273200.0
2010-07-26 10:50:00,15.35,15.38,15.32,15.35,118200.0,12.6733,12.6981,12.6486,12.6733,118200.0
2010-07-26 11:00:00,15.35,15.36,15.29,15.3,180300.0,12.6733,12.6816,12.6238,12.6321,180300.0
2010-07-26 11:10:00,15.3,15.38,15.3,15.37,106800.0,12.6321,12.6981,12.6321,12.6899,106800.0
2010-07-26 11:20:00,15.37,15.4,15.34,15.38,181400.0,12.6899,12.7146,12.6651,12.6981,181400.0
2010-07-26 11:30:00,15.38,15.38,15.33,15.34,140600.0,12.6981,12.6981,12.6568,12.6651,140600.0
2010-07-26 11:40:00,15.34,15.34,15.28,15.28,115500.0,12.6651,12.6651,12.6156,12.6156,115500.0
2010-07-26 11:50:00,15.28,15.29,15.23,15.23,185200.0,12.6156,12.6238,12.5743,12.5743,185200.0
2010-07-26 12:00:00,15.23,15.29,15.23,15.29,131500.0,12.5743,12.6238,12.5743,12.6238,131500.0
2010-07-26 12:10:00,15.29,15.32,15.28,15.31,94400.0,12.6238,12.6486,12.6156,12.6403,94400.0
2010-07-26 12:20:00,15.31,15.32,15.27,15.27,71800.0,12.6403,12.6486,12.6073,12.6073,71800.0
2010-07-26 12:30:00,15.27,15.28,15.23,15.25,110800.0,12.6073,12.6156,12.5743,12.5908,110800.0
2010-07-26 12:40:00,15.24,15.27,15.21,15.26,68000.0,12.5825,12.6073,12.5578,12.599,68000.0
2010-07-26 12:50:00,15.25,15.27,15.22,15.27,97900.0,12.5908,12.6073,12.566,12.6073,97900.0
2010-07-26 13:00:00,15.27,15.28,15.24,15.25,45300.0,12.6073,12.6156,12.5825,12.5908,45300.0
2010-07-26 13:10:00,15.24,15.25,15.23,15.23,55100.0,12.5825,12.5908,12.5743,12.5743,55100.0
2010-07-26 13:20:00,15.23,15.24,15.23,15.23,26800.0,12.5743,12.5825,12.5743,12.5743,26800.0
2010-07-26 13:30:00,15.23,15.27,15.23,15.23,68800.0,12.5743,12.6073,12.5743,12.5743,68800.0
2010-07-26 13:40:00,15.23,15.26,15.23,15.26,44700.0,12.5743,12.599,12.5743,12.599,44700.0
2010-07-26 13:50:00,15.26,15.26,15.23,15.23,62200.0,12.599,12.599,12.5743,12.5743,62200.0
2010-07-26 14:00:00,15.24,15.24,15.22,15.23,60100.0,12.5825,12.5825,12.566,12.5743,60100.0
2010-07-26 14:10:00,15.23,15.23,15.22,15.23,59900.0,12.5743,12.5743,12.566,12.5743,59900.0
2010-07-26 14:20:00,15.23,15.23,15.19,15.2,113200.0,12.5743,12.5743,12.5412,12.5495,113200.0
2010-07-26 14:30:00,15.2,15.21,15.16,15.16,101300.0,12.5495,12.5578,12.5165,12.5165,101300.0
2010-07-26 14:40:00,15.16,15.2,15.16,15.2,58600.0,12.5165,12.5495,12.5165,12.5495,58600.0
2010-07-26 14:50:00,15.19,15.21,15.18,15.19,107000.0,12.5412,12.5578,12.533,12.5412,107000.0
2010-07-26 15:00:00,15.19,15.24,15.17,15.24,250500.0,12.5412,12.5825,12.5247,12.5825,250500.0
2010-07-26 15:10:00,15.23,15.28,15.23,15.26,250100.0,12.5743,12.6156,12.5743,12.599,250100.0
2010-07-26 15:20:00,15.26,15.3,15.25,15.3,203500.0,12.599,12.6321,12.5908,12.6321,203500.0
2010-07-26 15:30:00,15.29,15.3,15.25,15.29,229300.0,12.6238,12.6321,12.5908,12.6238,229300.0
2010-07-26 15:40:00,15.29,15.31,15.27,15.29,423000.0,12.6238,12.6403,12.6073,12.6238,423000.0
2010-07-26 15:50:00,15.28,15.33,15.28,15.31,689800.0,12.6156,12.6568,12.6156,12.6403,689800.0
2010-07-27 09:30:00,15.33,15.44,15.27,15.31,358700.0,12.6568,12.7477,12.6073,12.6403,358700.0
2010-07-27 09:40:00,15.31,15.31,15.23,15.24,143300.0,12.6403,12.6403,12.5743,12.5825,143300.0
2010-07-27 09:50:00,15.25,15.31,15.23,15.31,337400.0,12.5908,12.6403,12.5743,12.6403,337400.0
2010-07-27 10:00:00,15.3,15.36,15.25,15.25,361300.0,12.6321,12.6816,12.5908,12.5908,361300.0
2010-07-27 10:10:00,15.25,15.33,15.19,15.29,788300.0,12.5908,12.6568,12.5412,12.6238,788300.0
2010-07-27 10:20:00,15.29,15.33,15.29,15.32,127500.0,12.6238,12.6568,12.6238,12.6486,127500.0
2010-07-27 10:30:00,15.32,15.34,15.31,15.32,131600.0,12.6486,12.6651,12.6403,12.6486,131600.0
2010-07-27 10:40:00,15.32,15.35,15.27,15.3,82500.0,12.6486,12.6733,12.6073,12.6321,82500.0
2010-07-27 10:50:00,15.3,15.32,15.26,15.28,156200.0,12.6321,12.6486,12.599,12.6156,156200.0
2010-07-27 11:00:00,15.27,15.27,15.19,15.23,107800.0,12.6073,12.6073,12.5412,12.5743,107800.0
2010-07-27 11:10:00,15.23,15.25,15.19,15.2,143100.0,12.5743,12.5908,12.5412,12.5495,143100.0
2010-07-27 11:20:00,15.2,15.29,15.18,15.29,373900.0,12.5495,12.6238,12.533,12.6238,373900.0
2010-07-27 11:30:00,15.29,15.29,15.24,15.26,76300.0,12.6238,12.6238,12.5825,12.599,76300.0
2010-07-27 11:40:00,15.26,15.27,15.21,15.21,83000.0,12.599,12.6073,12.5578,12.5578,83000.0
2010-07-27 11:50:00,15.21,15.27,15.2,15.27,143400.0,12.5578,12.6073,12.5495,12.6073,143400.0
2010-07-27 12:00:00,15.26,15.27,15.21,15.24,155800.0,12.599,12.6073,12.5578,12.5825,155800.0
2010-07-27 12:10:00,15.24,15.3,15.24,15.27,99700.0,12.5825,12.6321,12.5825,12.6073,99700.0
2010-07-27 12:20:00,15.27,15.27,15.24,15.26,50700.0,12.6073,12.6073,12.5825,12.599,50700.0
2010-07-27 12:30:00,15.26,15.26,15.23,15.26,74500.0,12.599,12.599,12.5743,12.599,74500.0
2010-07-27 12:40:00,15.26,15.3,15.22,15.23,215900.0,12.599,12.6321,12.566,12.5743,215900.0
2010-07-27 12:50:00,15.22,15.23,15.16,15.18,163400.0,12.566,12.5743,12.5165,12.533,163400.0
2010-07-27 13:00:00,15.18,15.19,15.15,15.15,202000.0,12.533,12.5412,12.5082,12.5082,202000.0
2010-07-27 13:10:00,15.15,15.17,15.13,15.14,132400.0,12.5082,12.5247,12.4917,12.5,132400.0
2010-07-27 13:20:00,15.14,15.16,15.1,15.12,209100.0,12.5,12.5165,12.4669,12.4835,209100.0
2010-07-27 13:30:00,15.12,15.16,15.11,15.16,133800.0,12.4835,12.5165,12.4752,12.5165,133800.0
2010-07-27 13:40:00,15.17,15.22,15.15,15.22,133900.0,12.5247,12.566,12.5082,12.566,133900.0
2010-07-27 13:50:00,15.22,15.23,15.18,15.2,111600.0,12.566,12.5743,12.533,12.5495,111600.0
2010-07-27 14:00:00,15.2,15.24,15.19,15.24,171200.0,12.5495,12.5825,12.5412,12.5825,171200.0
2010-07-27 14:10:00,15.23,15.25,15.2,15.25,163400.0,12.5743,12.5908,12.5495,12.5908,163400.0
2010-07-27 14:20:00,15.24,15.26,15.2,15.25,253100.0,12.5825,12.599,12.5495,12.5908,253100.0
2010-07-27 14:30:00,15.25,15.26,15.2,15.24,184600.0,12.5908,12.599,12.5495,12.5825,184600.0
2010-07-27 14:40:00,15.24,15.24,15.19,15.22,91000.0,12.5825,12.5825,12.5412,12.566,91000.0
2010-07-27 14:50:00,15.22,15.23,15.18,15.22,103300.0,12.566,12.5743,12.533,12.566,103300.0
2010-07-27 15:00:00,15.22,15.27,15.22,15.27,115000.0,12.566,12.6073,12.566,12.6073,115000.0
2010-07-27 15:10:00,15.27,15.28,15.22,15.25,175900.0,12.6073,12.6156,12.566,12.5908,175900.0
2010-07-27 15:20:00,15.25,15.29,15.24,15.29,173100.0,12.5908,12.6238,12.5825,12.6238,173100.0
2010-07-27 15:30:00,15.29,15.29,15.25,15.25,229800.0,12.6238,12.6238,12.5908,12.5908,229800.0
2010-07-27 15:40:00,15.26,15.27,15.22,15.25,308200.0,12.599,12.6073,12.566,12.5908,308200.0
2010-07-27 15:50:00,15.25,15.26,15.23,15.24,948500.0,12.5908,12.599,12.5743,12.5825,948500.0
2010-07-28 09:30:00,15.23,15.32,15.21,15.28,223000.0,12.5743,12.6486,12.5578,12.6156,223000.0
2010-07-28 09:40:00,15.28,15.29,15.21,15.27,128500.0,12.6156,12.6238,12.5578,12.6073,128500.0
2010-07-28 09:50:00,15.27,15.27,15.19,15.21,91800.0,12.6073,12.6073,12.5412,12.5578,91800.0
2010-07-28 10:00:00,15.21,15.24,15.16,15.16,198900.0,12.5578,12.5825,12.5165,12.5165,198900.0
2010-07-28 10:10:00,15.16,15.18,15.07,15.1,397400.0,12.5165,12.533,12.4422,12.4669,397400.0
2010-07-28 10:20:00,15.1,15.1,15.04,15.09,198700.0,12.4669,12.4669,12.4174,12.4587,198700.0
2010-07-28 10:30:00,15.09,15.1,15.02,15.05,367900.0,12.4587,12.4669,12.4009,12.4257,367900.0
2010-07-28 10:40:00,15.04,15.09,15.01,15.05,276300.0,12.4174,12.4587,12.3926,12.4257,276300.0
2010-07-28 10:50:00,15.05,15.06,15.0,15.03,208300.0,12.4257,12.4339,12.3844,12.4091,208300.0
2010-07-28 11:00:00,15.03,15.06,14.97,14.98,196800.0,12.4091,12.4339,12.3596,12.3679,196800.0
2010-07-28 11:10:00,14.98,15.02,14.95,15.0,526600.0,12.3679,12.4009,12.3431,12.3844,526600.0
2010-07-28 11:20:00,15.0,15.07,15.0,15.05,237500.0,12.3844,12.4422,12.3844,12.4257,237500.0
2010-07-28 11:30:00,15.06,15.1,15.05,15.09,147000.0,12.4339,12.4669,12.4257,12.4587,147000.0
2010-07-28 11:40:00,15.1,15.1,15.0,15.08,364000.0,12.4669,12.4669,12.3844,12.4504,364000.0
2010-07-28 11:50:00,15.08,15.11,15.03,15.1,286600.0,12.4504,12.4752,12.4091,12.4669,286600.0
2010-07-28 12:00:00,15.1,15.12,15.05,15.09,389700.0,12.4669,12.4835,12.4257,12.4587,389700.0
2010-07-28 12:10:00,15.09,15.11,15.08,15.1,138300.0,12.4587,12.4752,12.4504,12.4669,138300.0
2010-07-28 12:20:00,15.11,15.11,15.03,15.03,217600.0,12.4752,12.4752,12.4091,12.4091,217600.0
2010-07-28 12:30:00,15.03,15.04,15.02,15.03,71700.0,12.4091,12.4174,12.4009,12.4091,71700.0
2010-07-28 12:40:00,15.03,15.05,15.03,15.05,67100.0,12.4091,12.4257,12.4091,12.4257,67100.0
2010-07-28 12:50:00,15.05,15.11,15.04,15.1,119800.0,12.4257,12.4752,12.4174,12.4669,119800.0
2010-07-28 13:00:00,15.1,15.1,15.04,15.06,142600.0,12.4669,12.4669,12.4174,12.4339,142600.0
2010-07-28 13:10:00,15.06,15.08,15.06,15.07,82700.0,12.4339,12.4504,12.4339,12.4422,82700.0
2010-07-28 13:20:00,15.07,15.08,15.03,15.04,235500.0,12.4422,12.4504,12.4091,12.4174,235500.0
2010-07-28 13:30:00,15.04,15.06,15.02,15.04,182100.0,12.4174,12.4339,12.4009,12.4174,182100.0
2010-07-28 13:40:00,15.03,15.04,15.0,15.01,134300.0,12.4091,12.4174,12.3844,12.3926,134300.0
2010-07-28 13:50:00,15.02,15.02,14.99,15.02,191800.0,12.4009,12.4009,12.3761,12.4009,191800.0
2010-07-28 14:00:00,15.01,15.04,14.98,15.02,262200.0,12.3926,12.4174,12.3679,12.4009,262200.0
2010-07-28 14:10:00,15.02,15.03,14.97,14.97,118900.0,12.4009,12.4091,12.3596,12.3596,118900.0
2010-07-28 14:20:00,14.98,15.0,14.95,15.0,135800.0,12.3679,12.3844,12.3431,12.3844,135800.0
2010-07-28 14:30:00,15.0,15.02,14.98,14.99,100200.0,12.3844,12.4009,12.3679,12.3761,100200.0
2010-07-28 14:40:00,14.99,14.99,14.93,14.94,171800.0,12.3761,12.3761,12.3266,12.3348,171800.0
2010-07-28 14:50:00,14.95,15.01,14.95,15.01,590200.0,12.3431,12.3926,12.3431,12.3926,590200.0
2010-07-28 15:00:00,15.0,15.02,14.96,14.98,207400.0,12.3844,12.4009,12.3514,12.3679,207400.0
2010-07-28 15:10:00,14.98,14.98,14.94,14.94,273300.0,12.3679,12.3679,12.3348,12.3348,273300.0
2010-07-28 15:20:00,14.94,15.0,14.94,15.0,165200.0,12.3348,12.3844,12.3348,12.3844,165200.0
2010-07-28 15:30:00,14.99,15.03,14.99,15.0,259900.0,12.3761,12.4091,12.3761,12.3844,259900.0
2010-07-28 15:40:00,15.0,15.03,14.99,14.99,440300.0,12.3844,12.4091,12.3761,12.3761,440300.0
2010-07-28 15:50:00,15.0,15.01,14.97,14.98,865000.0,12.3844,12.3926,12.3596,12.3679,865000.0
2010-07-29 09:30:00,15.11,15.29,15.07,15.27,380400.0,12.4752,12.6238,12.4422,12.6073,380400.0
2010-07-29 09:40:00,15.27,15.29,15.19,15.21,144200.0,12.6073,12.6238,12.5412,12.5578,144200.0
2010-07-29 09:50:00,15.21,15.25,15.16,15.25,131300.0,12.5578,12.5908,12.5165,12.5908,131300.0
2010-07-29 10:00:00,15.25,15.26,15.16,15.17,182700.0,12.5908,12.599,12.5165,12.5247,182700.0
2010-07-29 10:10:00,15.18,15.19,15.13,15.15,111400.0,12.533,12.5412,12.4917,12.5082,111400.0
2010-07-29 10:20:00,15.15,15.15,15.1,15.14,418800.0,12.5082,12.5082,12.4669,12.5,418800.0
2010-07-29 10:30:00,15.14,15.15,15.1,15.15,100400.0,12.5,12.5082,12.4669,12.5082,100400.0
2010-07-29 10:40:00,15.15,15.15,15.11,15.14,110700.0,12.5082,12.5082,12.4752,12.5,110700.0
2010-07-29 10:50:00,15.15,15.18,15.13,15.15,166200.0,12.5082,12.533,12.4917,12.5082,166200.0
2010-07-29 11:00:00,15.15,15.15,15.09,15.1,75200.0,12.5082,12.5082,12.4587,12.4669,75200.0
2010-07-29 11:10:00,15.1,15.11,15.04,15.04,74600.0,12.4669,12.4752,12.4174,12.4174,74600.0
2010-07-29 11:20:00,15.05,15.05,14.99,14.99,181600.0,12.4257,12.4257,12.3761,12.3761,181600.0
2010-07-29 11:30:00,14.99,15.01,14.94,15.0,241100.0,12.3761,12.3926,12.3348,12.3844,241100.0
2010-07-29 11:40:00,15.0,15.01,14.97,14.99,128200.0,12.3844,12.3926,12.3596,12.3761,128200.0
2010-07-29 11:50:00,14.98,15.01,14.95,14.97,139200.0,12.3679,12.3926,12.3431,12.3596,139200.0
2010-07-29 12:00:00,14.96,14.97,14.91,14.96,146500.0,12.3514,12.3596,12.3101,12.3514,146500.0
2010-07-29 12:10:00,14.96,15.0,14.95,15.0,97700.0,12.3514,12.3844,12.3431,12.3844,97700.0
2010-07-29 12:20:00,15.0,15.0,14.95,14.99,131200.0,12.3844,12.3844,12.3431,12.3761,131200.0
2010-07-29 12:30:00,14.99,14.99,14.93,14.93,87800.0,12.3761,12.3761,12.3266,12.3266,87800.0
2010-07-29 12:40:00,14.93,14.95,14.91,14.91,78600.0,12.3266,12.3431,12.3101,12.3101,78600.0
2010-07-29 12:50:00,14.92,14.99,14.92,14.98,138400.0,12.3183,12.3761,12.3183,12.3679,138400.0
2010-07-29 13:00:00,14.98,15.03,14.97,15.01,77100.0,12.3679,12.4091,12.3596,12.3926,77100.0
2010-07-29 13:10:00,15.02,15.02,14.97,15.0,132500.0,12.4009,12.4009,12.3596,12.3844,132500.0
2010-07-29 13:20:00,14.99,15.01,14.97,15.01,83500.0,12.3761,12.3926,12.3596,12.3926,83500.0
2010-07-29 13:30:00,15.01,15.06,15.01,15.04,155700.0,12.3926,12.4339,12.3926,12.4174,155700.0
2010-07-29 13:40:00,15.03,15.09,15.02,15.08,196400.0,12.4091,12.4587,12.4009,12.4504,196400.0
2010-07-29 13:50:00,15.08,15.09,15.04,15.09,142100.0,12.4504,12.4587,12.4174,12.4587,142100.0
2010-07-29 14:00:00,15.09,15.1,15.04,15.05,113100.0,12.4587,12.4669,12.4174,12.4257,113100.0
2010-07-29 14:10:00,15.05,15.1,15.04,15.08,101900.0,12.4257,12.4669,12.4174,12.4504,101900.0
2010-07-29 14:20:00,15.08,15.14,15.08,15.14,222000.0,12.4504,12.5,12.4504,12.5,222000.0
2010-07-29 14:30:00,15.13,15.15,15.08,15.11,169200.0,12.4917,12.5082,12.4504,12.4752,169200.0
2010-07-29 14:40:00,15.12,15.15,15.11,15.14,142400.0,12.4835,12.5082,12.4752,12.5,142400.0
2010-07-29 14:50:00,15.14,15.16,15.1,15.12,108300.0,12.5,12.5165,12.4669,12.4835,108300.0
2010-07-29 15:00:00,15.11,15.11,15.07,15.08,319100.0,12.4752,12.4752,12.4422,12.4504,319100.0
2010-07-29 15:10:00,15.08,15.15,15.07,15.13,149000.0,12.4504,12.5082,12.4422,12.4917,149000.0
2010-07-29 15:20:00,15.13,15.16,15.12,15.16,120200.0,12.4917,12.5165,12.4835,12.5165,120200.0
2010-07-29 15:30:00,15.16,15.16,15.07,15.07,282200.0,12.5165,12.5165,12.4422,12.4422,282200.0
2010-07-29 15:40:00,15.07,15.08,15.02,15.05,387300.0,12.4422,12.4504,12.4009,12.4257,387300.0
2010-07-29 15:50:00,15.04,15.06,15.02,15.03,396100.0,12.4174,12.4339,12.4009,12.4091,396100.0
2010-07-30 09:30:00,14.95,14.96,14.81,14.91,215600.0,12.3431,12.3514,12.2275,12.3101,215600.0
2010-07-30 09:40:00,14.9,15.01,14.88,14.96,173900.0,12.3018,12.3926,12.2853,12.3514,173900.0
2010-07-30 09:50:00,14.96,15.01,14.9,14.9,129400.0,12.3514,12.3926,12.3018,12.3018,129400.0
2010-07-30 10:00:00,14.91,15.05,14.91,14.95,179700.0,12.3101,12.4257,12.3101,12.3431,179700.0
2010-07-30 10:10:00,14.95,15.0,14.92,14.99,170500.0,12.3431,12.3844,12.3183,12.3761,170500.0
2010-07-30 10:20:00,14.99,15.02,14.98,15.02,299500.0,12.3761,12.4009,12.3679,12.4009,299500.0
2010-07-30 10:30:00,15.02,15.08,14.98,14.99,362800.0,12.4009,12.4504,12.3679,12.3761,362800.0
2010-07-30 10:40:00,14.99,15.04,14.99,15.0,146500.0,12.3761,12.4174,12.3761,12.3844,146500.0
2010-07-30 10:50:00,15.01,15.02,14.96,14.97,83900.0,12.3926,12.4009,12.3514,12.3596,83900.0
2010-07-30 11:00:00,14.97,15.0,14.95,15.0,44500.0,12.3596,12.3844,12.3431,12.3844,44500.0
2010-07-30 11:10:00,15.0,15.0,14.95,14.97,102000.0,12.3844,12.3844,12.3431,12.3596,102000.0
2010-07-30 11:20:00,14.97,14.98,14.95,14.95,104700.0,12.3596,12.3679,12.3431,12.3431,104700.0
2010-07-30 11:30:00,14.95,14.98,14.9,14.93,199800.0,12.3431,12.3679,12.3018,12.3266,199800.0
2010-07-30 11:40:00,14.92,14.94,14.87,14.87,119100.0,12.3183,12.3348,12.277,12.277,119100.0
2010-07-30 11:50:00,14.87,14.9,14.87,14.89,92500.0,12.277,12.3018,12.277,12.2936,92500.0
2010-07-30 12:00:00,14.89,14.91,14.88,14.89,77900.0,12.2936,12.3101,12.2853,12.2936,77900.0
2010-07-30 12:10:00,14.89,14.89,14.84,14.85,105100.0,12.2936,12.2936,12.2523,12.2605,105100.0
2010-07-30 12:20:00,14.85,14.86,14.84,14.86,40800.0,12.2605,12.2688,12.2523,12.2688,40800.0
2010-07-30 12:30:00,14.85,14.86,14.82,14.84,131900.0,12.2605,12.2688,12.2358,12.2523,131900.0
2010-07-30 12:40:00,14.84,14.92,14.83,14.9,247700.0,12.2523,12.3183,12.244,12.3018,247700.0
2010-07-30 12:50:00,14.9,14.91,14.87,14.87,144500.0,12.3018,12.3101,12.277,12.277,144500.0
2010-07-30 13:00:00,14.88,14.9,14.87,14.89,39000.0,12.2853,12.3018,12.277,12.2936,39000.0
2010-07-30 13:10:00,14.89,14.89,14.82,14.83,89100.0,12.2936,12.2936,12.2358,12.244,89100.0
2010-07-30 13:20:00,14.83,14.85,14.8,14.83,130900.0,12.244,12.2605,12.2193,12.244,130900.0
2010-07-30 13:30:00,14.83,14.83,14.78,14.79,105700.0,12.244,12.244,12.2027,12.211,105700.0
2010-07-30 13:40:00,14.8,14.82,14.78,14.81,92700.0,12.2193,12.2358,12.2027,12.2275,92700.0
2010-07-30 13:50:00,14.81,14.82,14.74,14.75,215700.0,12.2275,12.2358,12.1697,12.178,215700.0
2010-07-30 14:00:00,14.75,14.78,14.75,14.78,123700.0,12.178,12.2027,12.178,12.2027,123700.0
2010-07-30 14:10:00,14.78,14.84,14.78,14.82,91500.0,12.2027,12.2523,12.2027,12.2358,91500.0
2010-07-30 14:20:00,14.83,14.85,14.82,14.82,90600.0,12.244,12.2605,12.2358,12.2358,90600.0
2010-07-30 14:30:00,14.83,14.83,14.79,14.79,111000.0,12.244,12.244,12.211,12.211,111000.0
2010-07-30 14:40:00,14.79,14.87,14.79,14.85,395100.0,12.211,12.277,12.211,12.2605,395100.0
2010-07-30 14:50:00,14.84,14.85,14.78,14.79,188500.0,12.2523,12.2605,12.2027,12.211,188500.0
2010-07-30 15:00:00,14.79,14.86,14.79,14.86,123200.0,12.211,12.2688,12.211,12.2688,123200.0
2010-07-30 15:10:00,14.87,14.9,14.86,14.9,139300.0,12.277,12.3018,12.2688,12.3018,139300.0
2010-07-30 15:20:00,14.89,14.93,14.86,14.89,334100.0,12.2936,12.3266,12.2688,12.2936,334100.0
2010-07-30 15:30:00,14.89,14.9,14.83,14.83,270500.0,12.2936,12.3018,12.244,12.244,270500.0
2010-07-30 15:40:00,14.83,14.87,14.81,14.81,506600.0,12.244,12.277,12.2275,12.2275,506600.0
2010-07-30 15:50:00,14.81,14.85,14.79,14.79,660900.0,12.2275,12.2605,12.211,12.211,660900.0
2010-08-02 09:30:00,14.92,14.99,14.73,14.75,400800.0,12.3183,12.3761,12.1615,12.178,400800.0
2010-08-02 09:40:00,14.76,14.76,14.67,14.73,372100.0,12.1862,12.1862,12.1119,12.1615,372100.0
2010-08-02 09:50:00,14.73,14.76,14.69,14.72,214800.0,12.1615,12.1862,12.1284,12.1532,214800.0
2010-08-02 10:00:00,14.72,14.93,14.72,14.91,734100.0,12.1532,12.3266,12.1532,12.3101,734100.0
2010-08-02 10:10:00,14.91,15.01,14.91,14.96,388000.0,12.3101,12.3926,12.3101,12.3514,388000.0
2010-08-02 10:20:00,14.97,14.99,14.96,14.98,331800.0,12.3596,12.3761,12.3514,12.3679,331800.0
2010-08-02 10:30:00,14.98,14.99,14.96,14.98,428600.0,12.3679,12.3761,12.3514,12.3679,428600.0
2010-08-02 10:40:00,14.98,14.99,14.96,14.96,366000.0,12.3679,12.3761,12.3514,12.3514,366000.0
2010-08-02 10:50:00,14.97,14.98,14.94,14.97,285900.0,12.3596,12.3679,12.3348,12.3596,285900.0
2010-08-02 11:00:00,14.98,14.98,14.95,14.96,257800.0,12.3679,12.3679,12.3431,12.3514,257800.0
2010-08-02 11:10:00,14.97,14.97,14.94,14.95,152500.0,12.3596,12.3596,12.3348,12.3431,152500.0
2010-08-02 11:20:00,14.95,14.96,14.95,14.96,55900.0,12.3431,12.3514,12.3431,12.3514,55900.0
2010-08-02 11:30:00,14.95,14.98,14.93,14.96,209700.0,12.3431,12.3679,12.3266,12.3514,209700.0
2010-08-02 11:40:00,14.96,14.98,14.96,14.96,111300.0,12.3514,12.3679,12.3514,12.3514,111300.0
2010-08-02 11:50:00,14.96,14.98,14.96,14.98,183100.0,12.3514,12.3679,12.3514,12.3679,183100.0
2010-08-02 12:00:00,14.98,14.99,14.94,14.94,149600.0,12.3679,12.3761,12.3348,12.3348,149600.0
2010-08-02 12:10:00,14.94,14.95,14.94,14.95,73000.0,12.3348,12.3431,12.3348,12.3431,73000.0
2010-08-02 12:20:00,14.95,14.95,14.94,14.95,67200.0,12.3431,12.3431,12.3348,12.3431,67200.0
2010-08-02 12:30:00,14.94,14.95,14.9,14.91,101100.0,12.3348,12.3431,12.3018,12.3101,101100.0
2010-08-02 12:40:00,14.9,14.93,14.9,14.92,85700.0,12.3018,12.3266,12.3018,12.3183,85700.0
2010-08-02 12:50:00,14.93,14.94,14.91,14.93,174300.0,12.3266,12.3348,12.3101,12.3266,174300.0
2010-08-02 13:00:00,14.94,14.94,14.93,14.93,65400.0,12.3348,12.3348,12.3266,12.3266,65400.0
2010-08-02 13:10:00,14.93,14.94,14.93,14.93,76400.0,12.3266,12.3348,12.3266,12.3266,76400.0
2010-08-02 13:20:00,14.93,14.96,14.92,14.93,213000.0,12.3266,12.3514,12.3183,12.3266,213000.0
2010-08-02 13:30:00,14.92,14.92,14.88,14.91,115000.0,12.3183,12.3183,12.2853,12.3101,115000.0
2010-08-02 13:40:00,14.91,14.94,14.91,14.94,75300.0,12.3101,12.3348,12.3101,12.3348,75300.0
2010-08-02 13:50:00,14.93,14.98,14.93,14.98,124700.0,12.3266,12.3679,12.3266,12.3679,124700.0
2010-08-02 14:00:00,14.98,14.98,14.97,14.98,69000.0,12.3679,12.3679,12.3596,12.3679,69000.0
2010-08-02 14:10:00,14.98,14.99,14.96,14.97,199600.0,12.3679,12.3761,12.3514,12.3596,199600.0
2010-08-02 14:20:00,14.97,14.97,14.95,14.96,80500.0,12.3596,12.3596,12.3431,12.3514,80500.0
2010-08-02 14:30:00,14.95,14.99,14.95,14.98,255600.0,12.3431,12.3761,12.3431,12.3679,255600.0
2010-08-02 14:40:00,14.97,14.97,14.95,14.96,312600.0,12.3596,12.3596,12.3431,12.3514,312600.0
2010-08-02 14:50:00,14.95,14.98,14.95,14.97,124300.0,12.3431,12.3679,12.3431,12.3596,124300.0
2010-08-02 15:00:00,14.98,14.98,14.96,14.96,145300.0,12.3679,12.3679,12.3514,12.3514,145300.0
2010-08-02 15:10:00,14.96,14.98,14.96,14.98,226500.0,12.3514,12.3679,12.3514,12.3679,226500.0
2010-08-02 15:20:00,14.98,15.0,14.98,15.0,312400.0,12.3679,12.3844,12.3679,12.3844,312400.0
2010-08-02 15:30:00,14.99,15.01,14.99,15.0,407600.0,12.3761,12.3926,12.3761,12.3844,407600.0
2010-08-02 15:40:00,15.0,15.02,14.99,15.01,836800.0,12.3844,12.4009,12.3761,12.3926,836800.0
2010-08-02 15:50:00,15.0,15.02,14.99,15.0,990300.0,12.3844,12.4009,12.3761,12.3844,990300.0
2010-08-03 09:30:00,14.97,14.97,14.83,14.89,172300.0,12.3596,12.3596,12.244,12.2936,172300.0
2010-08-03 09:40:00,14.89,14.93,14.85,14.87,97900.0,12.2936,12.3266,12.2605,12.277,97900.0
2010-08-03 09:50:00,14.86,14.88,14.84,14.86,90300.0,12.2688,12.2853,12.2523,12.2688,90300.0
2010-08-03 10:00:00,14.85,14.85,14.75,14.8,612000.0,12.2605,12.2605,12.178,12.2193,612000.0
2010-08-03 10:10:00,14.8,14.82,14.74,14.8,555500.0,12.2193,12.2358,12.1697,12.2193,555500.0
2010-08-03 10:20:00,14.8,14.82,14.79,14.81,45300.0,12.2193,12.2358,12.211,12.2275,45300.0
2010-08-03 10:30:00,14.81,14.83,14.8,14.81,209900.0,12.2275,12.244,12.2193,12.2275,209900.0
2010-08-03 10:40:00,14.8,14.83,14.8,14.82,133500.0,12.2193,12.244,12.2193,12.2358,133500.0
2010-08-03 10:50:00,14.82,14.88,14.82,14.88,121800.0,12.2358,12.2853,12.2358,12.2853,121800.0
2010-08-03 11:00:00,14.89,14.9,14.88,14.89,106000.0,12.2936,12.3018,12.2853,12.2936,106000.0
2010-08-03 11:10:00,14.89,14.9,14.88,14.9,194300.0,12.2936,12.3018,12.2853,12.3018,194300.0
2010-08-03 11:20:00,14.9,14.91,14.85,14.9,604100.0,12.3018,12.3101,12.2605,12.3018,604100.0
2010-08-03 11:30:00,14.9,14.92,14.88,14.92,144500.0,12.3018,12.3183,12.2853,12.3183,144500.0
2010-08-03 11:40:00,14.92,14.95,14.9,14.91,105400.0,12.3183,12.3431,12.3018,12.3101,105400.0
2010-08-03 11:50:00,14.91,14.92,14.9,14.91,85600.0,12.3101,12.3183,12.3018,12.3101,85600.0
2010-08-03 12:00:00,14.9,14.92,14.88,14.89,124000.0,12.3018,12.3183,12.2853,12.2936,124000.0
2010-08-03 12:10:00,14.89,14.89,14.87,14.89,102500.0,12.2936,12.2936,12.277,12.2936,102500.0
2010-08-03 12:20:00,14.89,14.92,14.89,14.9,131200.0,12.2936,12.3183,12.2936,12.3018,131200.0
2010-08-03 12:30:00,14.9,14.93,14.9,14.93,79300.0,12.3018,12.3266,12.3018,12.3266,79300.0
2010-08-03 12:40:00,14.92,14.94,14.92,14.93,57000.0,12.3183,12.3348,12.3183,12.3266,57000.0
2010-08-03 12:50:00,14.93,14.93,14.88,14.9,236200.0,12.3266,12.3266,12.2853,12.3018,236200.0
2010-08-03 13:00:00,14.91,14.92,14.88,14.9,117300.0,12.3101,12.3183,12.2853,12.3018,117300.0
2010-08-03 13:10:00,14.9,14.93,14.89,14.93,159800.0,12.3018,12.3266,12.2936,12.3266,159800.0
2010-08-03 13:20:00,14.93,14.95,14.92,14.94,122500.0,12.3266,12.3431,12.3183,12.3348,122500.0
2010-08-03 13:30:00,14.94,14.95,14.93,14.94,124300.0,12.3348,12.3431,12.3266,12.3348,124300.0
2010-08-03 13:40:00,14.94,14.94,14.93,14.94,36800.0,12.3348,12.3348,12.3266,12.3348,36800.0
2010-08-03 13:50:00,14.94,14.95,14.93,14.94,73700.0,12.3348,12.3431,12.3266,12.3348,73700.0
2010-08-03 14:00:00,14.94,14.96,14.94,14.96,47400.0,12.3348,12.3514,12.3348,12.3514,47400.0
2010-08-03 14:10:00,14.96,14.97,14.95,14.96,51300.0,12.3514,12.3596,12.3431,12.3514,51300.0
2010-08-03 14:20:00,14.95,14.96,14.95,14.96,29800.0,12.3431,12.3514,12.3431,12.3514,29800.0
2010-08-03 14:30:00,14.95,14.97,14.95,14.95,90200.0,12.3431,12.3596,12.3431,12.3431,90200.0
2010-08-03 14:40:00,14.96,14.96,14.92,14.94,234500.0,12.3514,12.3514,12.3183,12.3348,234500.0
2010-08-03 14:50:00,14.94,14.95,14.93,14.93,95500.0,12.3348,12.3431,12.3266,12.3266,95500.0
2010-08-03 15:00:00,14.93,14.94,14.91,14.92,107000.0,12.3266,12.3348,12.3101,12.3183,107000.0
2010-08-03 15:10:00,14.91,14.93,14.91,14.92,182000.0,12.3101,12.3266,12.3101,12.3183,182000.0
2010-08-03 15:20:00,14.92,14.94,14.92,14.93,230500.0,12.3183,12.3348,12.3183,12.3266,230500.0
2010-08-03 15:30:00,14.93,14.94,14.88,14.89,581100.0,12.3266,12.3348,12.2853,12.2936,581100.0
2010-08-03 15:40:00,14.89,14.9,14.85,14.88,591100.0,12.2936,12.3018,12.2605,12.2853,591100.0
2010-08-03 15:50:00,14.88,14.91,14.86,14.9,1071700.0,12.2853,12.3101,12.2688,12.3018,1071700.0
2010-08-04 09:30:00,14.97,14.97,14.83,14.85,406400.0,12.3596,12.3596,12.244,12.2605,406400.0
2010-08-04 09:40:00,14.86,14.93,14.83,14.91,323200.0,12.2688,12.3266,12.244,12.3101,323200.0
2010-08-04 09:50:00,14.92,14.93,14.86,14.9,338700.0,12.3183,12.3266,12.2688,12.3018,338700.0
2010-08-04 10:00:00,14.9,14.96,14.89,14.95,721900.0,12.3018,12.3514,12.2936,12.3431,721900.0
2010-08-04 10:10:00,14.96,14.97,14.86,14.86,176400.0,12.3514,12.3596,12.2688,12.2688,176400.0
2010-08-04 10:20:00,14.86,14.9,14.85,14.9,174200.0,12.2688,12.3018,12.2605,12.3018,174200.0
2010-08-04 10:30:00,14.9,14.93,14.89,14.91,199300.0,12.3018,12.3266,12.2936,12.3101,199300.0
2010-08-04 10:40:00,14.91,14.96,14.89,14.96,195400.0,12.3101,12.3514,12.2936,12.3514,195400.0
2010-08-04 10:50:00,14.96,14.99,14.92,14.99,271300.0,12.3514,12.3761,12.3183,12.3761,271300.0
2010-08-04 11:00:00,14.98,15.12,14.98,15.1,575200.0,12.3679,12.4835,12.3679,12.4669,575200.0
2010-08-04 11:10:00,15.11,15.13,15.04,15.05,383000.0,12.4752,12.4917,12.4174,12.4257,383000.0
2010-08-04 11:20:00,15.05,15.12,15.03,15.08,252500.0,12.4257,12.4835,12.4091,12.4504,252500.0
2010-08-04 11:30:00,15.08,15.1,15.05,15.05,333900.0,12.4504,12.4669,12.4257,12.4257,333900.0
2010-08-04 11:40:00,15.05,15.06,15.02,15.03,138600.0,12.4257,12.4339,12.4009,12.4091,138600.0
2010-08-04 11:50:00,15.04,15.09,15.03,15.03,106600.0,12.4174,12.4587,12.4091,12.4091,106600.0
2010-08-04 12:00:00,15.03,15.04,15.0,15.03,151200.0,12.4091,12.4174,12.3844,12.4091,151200.0
2010-08-04 12:10:00,15.02,15.03,15.01,15.03,166900.0,12.4009,12.4091,12.3926,12.4091,166900.0
2010-08-04 12:20:00,15.03,15.08,15.02,15.08,131600.0,12.4091,12.4504,12.4009,12.4504,131600.0
2010-08-04 12:30:00,15.08,15.08,15.06,15.07,102700.0,12.4504,12.4504,12.4339,12.4422,102700.0
2010-08-04 12:40:00,15.08,15.08,15.07,15.08,54500.0,12.4504,12.4504,12.4422,12.4504,54500.0
2010-08-04 12:50:00,15.08,15.11,15.07,15.11,81200.0,12.4504,12.4752,12.4422,12.4752,81200.0
2010-08-04 13:00:00,15.1,15.12,15.1,15.11,245000.0,12.4669,12.4835,12.4669,12.4752,245000.0
2010-08-04 13:10:00,15.11,15.12,15.1,15.1,106200.0,12.4752,12.4835,12.4669,12.4669,106200.0
2010-08-04 13:20:00,15.1,15.14,15.1,15.11,154200.0,12.4669,12.5,12.4669,12.4752,154200.0
2010-08-04 13:30:00,15.12,15.14,15.11,15.14,81100.0,12.4835,12.5,12.4752,12.5,81100.0
2010-08-04 13:40:00,15.14,15.17,15.14,15.17,252900.0,12.5,12.5247,12.5,12.5247,252900.0
2010-08-04 13:50:00,15.17,15.2,15.17,15.18,187300.0,12.5247,12.5495,12.5247,12.533,187300.0
2010-08-04 14:00:00,15.18,15.24,15.18,15.24,326400.0,12.533,12.5825,12.533,12.5825,326400.0
2010-08-04 14:10:00,15.24,15.28,15.21,15.28,425100.0,12.5825,12.6156,12.5578,12.6156,425100.0
2010-08-04 14:20:00,15.27,15.28,15.25,15.26,502600.0,12.6073,12.6156,12.5908,12.599,502600.0
2010-08-04 14:30:00,15.26,15.29,15.22,15.22,250600.0,12.599,12.6238,12.566,12.566,250600.0
2010-08-04 14:40:00,15.22,15.29,15.22,15.29,184200.0,12.566,12.6238,12.566,12.6238,184200.0
2010-08-04 14:50:00,15.28,15.37,15.28,15.35,629200.0,12.6156,12.6899,12.6156,12.6733,629200.0
2010-08-04 15:00:00,15.35,15.35,15.29,15.29,453600.0,12.6733,12.6733,12.6238,12.6238,453600.0
2010-08-04 15:10:00,15.29,15.33,15.29,15.32,183200.0,12.6238,12.6568,12.6238,12.6486,183200.0
2010-08-04 15:20:00,15.32,15.4,15.31,15.4,520000.0,12.6486,12.7146,12.6403,12.7146,520000.0
2010-08-04 15:30:00,15.4,15.4,15.38,15.4,545800.0,12.7146,12.7146,12.6981,12.7146,545800.0
2010-08-04 15:40:00,15.4,15.42,15.39,15.41,415200.0,12.7146,12.7311,12.7064,12.7229,415200.0
2010-08-04 15:50:00,15.42,15.42,15.38,15.39,823600.0,12.7311,12.7311,12.6981,12.7064,823600.0
2010-08-05 09:30:00,15.37,15.37,15.27,15.3,241200.0,12.6899,12.6899,12.6073,12.6321,241200.0
2010-08-05 09:40:00,15.31,15.31,15.29,15.3,118200.0,12.6403,12.6403,12.6238,12.6321,118200.0
2010-08-05 09:50:00,15.3,15.36,15.3,15.34,158100.0,12.6321,12.6816,12.6321,12.6651,158100.0
2010-08-05 10:00:00,15.34,15.37,15.32,15.35,296100.0,12.6651,12.6899,12.6486,12.6733,296100.0
2010-08-05 10:10:00,15.36,15.36,15.33,15.34,404900.0,12.6816,12.6816,12.6568,12.6651,404900.0
2010-08-05 10:20:00,15.33,15.36,15.32,15.35,400100.0,12.6568,12.6816,12.6486,12.6733,400100.0
2010-08-05 10:30:00,15.35,15.36,15.32,15.32,351200.0,12.6733,12.6816,12.6486,12.6486,351200.0
2010-08-05 10:40:00,15.32,15.34,15.29,15.32,299200.0,12.6486,12.6651,12.6238,12.6486,299200.0
2010-08-05 10:50:00,15.32,15.33,15.31,15.33,96500.0,12.6486,12.6568,12.6403,12.6568,96500.0
2010-08-05 11:00:00,15.33,15.33,15.29,15.3,341700.0,12.6568,12.6568,12.6238,12.6321,341700.0
2010-08-05 11:10:00,15.3,15.34,15.29,15.34,615100.0,12.6321,12.6651,12.6238,12.6651,615100.0
2010-08-05 11:20:00,15.34,15.35,15.29,15.29,648100.0,12.6651,12.6733,12.6238,12.6238,648100.0
2010-08-05 11:30:00,15.3,15.3,15.24,15.27,817200.0,12.6321,12.6321,12.5825,12.6073,817200.0
2010-08-05 11:40:00,15.27,15.3,15.27,15.29,128300.0,12.6073,12.6321,12.6073,12.6238,128300.0
2010-08-05 11:50:00,15.3,15.31,15.29,15.31,98000.0,12.6321,12.6403,12.6238,12.6403,98000.0
2010-08-05 12:00:00,15.31,15.32,15.28,15.28,153600.0,12.6403,12.6486,12.6156,12.6156,153600.0
2010-08-05 12:10:00,15.28,15.29,15.26,15.26,124700.0,12.6156,12.6238,12.599,12.599,124700.0
2010-08-05 12:20:00,15.27,15.27,15.26,15.27,86600.0,12.6073,12.6073,12.599,12.6073,86600.0
2010-08-05 12:30:00,15.27,15.27,15.25,15.26,101800.0,12.6073,12.6073,12.5908,12.599,101800.0
2010-08-05 12:40:00,15.26,15.3,15.25,15.3,197900.0,12.599,12.6321,12.5908,12.6321,197900.0
2010-08-05 12:50:00,15.3,15.3,15.29,15.3,50700.0,12.6321,12.6321,12.6238,12.6321,50700.0
2010-08-05 13:00:00,15.3,15.3,15.27,15.27,56900.0,12.6321,12.6321,12.6073,12.6073,56900.0
2010-08-05 13:10:00,15.27,15.28,15.26,15.27,54400.0,12.6073,12.6156,12.599,12.6073,54400.0
2010-08-05 13:20:00,15.27,15.27,15.25,15.26,160000.0,12.6073,12.6073,12.5908,12.599,160000.0
2010-08-05 13:30:00,15.25,15.26,15.25,15.26,93100.0,12.5908,12.599,12.5908,12.599,93100.0
2010-08-05 13:40:00,15.26,15.29,15.26,15.27,176500.0,12.599,12.6238,12.599,12.6073,176500.0
2010-08-05 13:50:00,15.27,15.29,15.27,15.29,143800.0,12.6073,12.6238,12.6073,12.6238,143800.0
2010-08-05 14:00:00,15.29,15.3,15.27,15.28,185700.0,12.6238,12.6321,12.6073,12.6156,185700.0
2010-08-05 14:10:00,15.28,15.34,15.27,15.34,177900.0,12.6156,12.6651,12.6073,12.6651,177900.0
2010-08-05 14:20:00,15.34,15.37,15.34,15.37,95300.0,12.6651,12.6899,12.6651,12.6899,95300.0
2010-08-05 14:30:00,15.37,15.37,15.34,15.35,118900.0,12.6899,12.6899,12.6651,12.6733,118900.0
2010-08-05 14:40:00,15.35,15.37,15.34,15.36,99400.0,12.6733,12.6899,12.6651,12.6816,99400.0
2010-08-05 14:50:00,15.37,15.42,15.36,15.41,277400.0,12.6899,12.7311,12.6816,12.7229,277400.0
2010-08-05 15:00:00,15.41,15.43,15.41,15.43,97500.0,12.7229,12.7394,12.7229,12.7394,97500.0
2010-08-05 15:10:00,15.43,15.45,15.42,15.44,143300.0,12.7394,12.7559,12.7311,12.7477,143300.0
2010-08-05 15:20:00,15.43,15.44,15.39,15.4,187400.0,12.7394,12.7477,12.7064,12.7146,187400.0
2010-08-05 15:30:00,15.4,15.42,15.38,15.41,372200.0,12.7146,12.7311,12.6981,12.7229,372200.0
2010-08-05 15:40:00,15.4,15.42,15.39,15.4,385100.0,12.7146,12.7311,12.7064,12.7146,385100.0
2010-08-05 15:50:00,15.41,15.43,15.4,15.42,511800.0,12.7229,12.7394,12.7146,12.7311,511800.0
2010-08-06 09:30:00,15.31,15.41,15.2,15.39,348300.0,12.6403,12.7229,12.5495,12.7064,348300.0
2010-08-06 09:40:00,15.39,15.45,15.39,15.43,222200.0,12.7064,12.7559,12.7064,12.7394,222200.0
2010-08-06 09:50:00,15.44,15.49,15.37,15.48,344700.0,12.7477,12.7889,12.6899,12.7807,344700.0
2010-08-06 10:00:00,15.49,15.49,15.38,15.39,419300.0,12.7889,12.7889,12.6981,12.7064,419300.0
2010-08-06 10:10:00,15.39,15.4,15.37,15.38,257400.0,12.7064,12.7146,12.6899,12.6981,257400.0
2010-08-06 10:20:00,15.37,15.38,15.29,15.33,277600.0,12.6899,12.6981,12.6238,12.6568,277600.0
2010-08-06 10:30:00,15.32,15.35,15.29,15.3,211300.0,12.6486,12.6733,12.6238,12.6321,211300.0
2010-08-06 10:40:00,15.3,15.3,15.22,15.24,244100.0,12.6321,12.6321,12.566,12.5825,244100.0
2010-08-06 10:50:00,15.24,15.24,15.16,15.19,369900.0,12.5825,12.5825,12.5165,12.5412,369900.0
2010-08-06 11:00:00,15.18,15.19,15.13,15.14,192400.0,12.533,12.5412,12.4917,12.5,192400.0
2010-08-06 11:10:00,15.14,15.2,15.13,15.18,255400.0,12.5,12.5495,12.4917,12.533,255400.0
2010-08-06 11:20:00,15.18,15.22,15.17,15.22,298800.0,12.533,12.566,12.5247,12.566,298800.0
2010-08-06 11:30:00,15.22,15.23,15.21,15.23,118200.0,12.566,12.5743,12.5578,12.5743,118200.0
2010-08-06 11:40:00,15.23,15.24,15.22,15.24,138600.0,12.5743,12.5825,12.566,12.5825,138600.0
2010-08-06 11:50:00,15.24,15.25,15.23,15.23,184700.0,12.5825,12.5908,12.5743,12.5743,184700.0
2010-08-06 12:00:00,15.24,15.24,15.21,15.21,125900.0,12.5825,12.5825,12.5578,12.5578,125900.0
2010-08-06 12:10:00,15.22,15.22,15.21,15.21,82500.0,12.566,12.566,12.5578,12.5578,82500.0
2010-08-06 12:20:00,15.22,15.22,15.18,15.18,102000.0,12.566,12.566,12.533,12.533,102000.0
2010-08-06 12:30:00,15.18,15.18,15.16,15.17,75200.0,12.533,12.533,12.5165,12.5247,75200.0
2010-08-06 12:40:00,15.16,15.17,15.16,15.16,45800.0,12.5165,12.5247,12.5165,12.5165,45800.0
2010-08-06 12:50:00,15.16,15.19,15.16,15.16,206200.0,12.5165,12.5412,12.5165,12.5165,206200.0
2010-08-06 13:00:00,15.15,15.2,15.15,15.16,204400.0,12.5082,12.5495,12.5082,12.5165,204400.0
2010-08-06 13:10:00,15.17,15.17,15.16,15.17,43500.0,12.5247,12.5247,12.5165,12.5247,43500.0
2010-08-06 13:20:00,15.17,15.17,15.15,15.16,95600.0,12.5247,12.5247,12.5082,12.5165,95600.0
2010-08-06 13:30:00,15.16,15.18,15.15,15.15,144100.0,12.5165,12.533,12.5082,12.5082,144100.0
2010-08-06 13:40:00,15.15,15.2,15.15,15.2,144700.0,12.5082,12.5495,12.5082,12.5495,144700.0
2010-08-06 13:50:00,15.19,15.2,15.17,15.18,130700.0,12.5412,12.5495,12.5247,12.533,130700.0
2010-08-06 14:00:00,15.18,15.18,15.16,15.17,90200.0,12.533,12.533,12.5165,12.5247,90200.0
2010-08-06 14:10:00,15.17,15.17,15.15,15.16,242100.0,12.5247,12.5247,12.5082,12.5165,242100.0
2010-08-06 14:20:00,15.16,15.17,15.15,15.15,81500.0,12.5165,12.5247,12.5082,12.5082,81500.0
2010-08-06 14:30:00,15.16,15.16,15.14,15.16,173300.0,12.5165,12.5165,12.5,12.5165,173300.0
2010-08-06 14:40:00,15.16,15.2,15.15,15.2,310300.0,12.5165,12.5495,12.5082,12.5495,310300.0
2010-08-06 14:50:00,15.2,15.22,15.16,15.19,384500.0,12.5495,12.566,12.5165,12.5412,384500.0
2010-08-06 15:00:00,15.19,15.24,15.19,15.21,329500.0,12.5412,12.5825,12.5412,12.5578,329500.0
2010-08-06 15:10:00,15.21,15.21,15.18,15.21,295200.0,12.5578,12.5578,12.533,12.5578,295200.0
2010-08-06 15:20:00,15.21,15.25,15.2,15.24,194100.0,12.5578,12.5908,12.5495,12.5825,194100.0
2010-08-06 15:30:00,15.25,15.25,15.23,15.24,245400.0,12.5908,12.5908,12.5743,12.5825,245400.0
2010-08-06 15:40:00,15.24,15.3,15.23,15.3,533500.0,12.5825,12.6321,12.5743,12.6321,533500.0
2010-08-06 15:50:00,15.29,15.3,15.26,15.26,741300.0,12.6238,12.6321,12.599,12.599,741300.0
2010-08-09 09:30:00,15.31,15.35,15.27,15.35,237700.0,12.6403,12.6733,12.6073,12.6733,237700.0
2010-08-09 09:40:00,15.35,15.36,15.3,15.34,140500.0,12.6733,12.6816,12.6321,12.6651,140500.0
2010-08-09 09:50:00,15.34,15.37,15.33,15.34,262000.0,12.6651,12.6899,12.6568,12.6651,262000.0
2010-08-09 10:00:00,15.33,15.34,15.27,15.29,356600.0,12.6568,12.6651,12.6073,12.6238,356600.0
2010-08-09 10:10:00,15.3,15.32,15.29,15.3,113900.0,12.6321,12.6486,12.6238,12.6321,113900.0
2010-08-09 10:20:00,15.3,15.3,15.23,15.26,109400.0,12.6321,12.6321,12.5743,12.599,109400.0
2010-08-09 10:30:00,15.26,15.27,15.25,15.26,87200.0,12.599,12.6073,12.5908,12.599,87200.0
2010-08-09 10:40:00,15.26,15.29,15.21,15.21,176900.0,12.599,12.6238,12.5578,12.5578,176900.0
2010-08-09 10:50:00,15.21,15.22,15.18,15.22,283300.0,12.5578,12.566,12.533,12.566,283300.0
2010-08-09 11:00:00,15.22,15.23,15.2,15.22,178200.0,12.566,12.5743,12.5495,12.566,178200.0
2010-08-09 11:10:00,15.21,15.22,15.21,15.21,35000.0,12.5578,12.566,12.5578,12.5578,35000.0
2010-08-09 11:20:00,15.22,15.28,15.21,15.27,291500.0,12.566,12.6156,12.5578,12.6073,291500.0
2010-08-09 11:30:00,15.26,15.3,15.26,15.3,66800.0,12.599,12.6321,12.599,12.6321,66800.0
2010-08-09 11:40:00,15.3,15.3,15.28,15.28,42400.0,12.6321,12.6321,12.6156,12.6156,42400.0
2010-08-09 11:50:00,15.29,15.29,15.28,15.28,33700.0,12.6238,12.6238,12.6156,12.6156,33700.0
2010-08-09 12:00:00,15.29,15.31,15.28,15.3,90400.0,12.6238,12.6403,12.6156,12.6321,90400.0
2010-08-09 12:10:00,15.3,15.34,15.3,15.34,256500.0,12.6321,12.6651,12.6321,12.6651,256500.0
2010-08-09 12:20:00,15.33,15.34,15.29,15.32,126800.0,12.6568,12.6651,12.6238,12.6486,126800.0
2010-08-09 12:30:00,15.33,15.33,15.29,15.33,347100.0,12.6568,12.6568,12.6238,12.6568,347100.0
2010-08-09 12:40:00,15.32,15.34,15.32,15.33,65900.0,12.6486,12.6651,12.6486,12.6568,65900.0
2010-08-09 12:50:00,15.33,15.34,15.33,15.33,34600.0,12.6568,12.6651,12.6568,12.6568,34600.0
2010-08-09 13:00:00,15.34,15.36,15.34,15.35,79100.0,12.6651,12.6816,12.6651,12.6733,79100.0
2010-08-09 13:10:00,15.35,15.38,15.34,15.38,81400.0,12.6733,12.6981,12.6651,12.6981,81400.0
2010-08-09 13:20:00,15.38,15.38,15.37,15.38,33200.0,12.6981,12.6981,12.6899,12.6981,33200.0
2010-08-09 13:30:00,15.38,15.38,15.36,15.36,71900.0,12.6981,12.6981,12.6816,12.6816,71900.0
2010-08-09 13:40:00,15.36,15.37,15.34,15.37,86200.0,12.6816,12.6899,12.6651,12.6899,86200.0
2010-08-09 13:50:00,15.37,15.39,15.36,15.38,89800.0,12.6899,12.7064,12.6816,12.6981,89800.0
2010-08-09 14:00:00,15.38,15.38,15.37,15.38,66100.0,12.6981,12.6981,12.6899,12.6981,66100.0
2010-08-09 14:10:00,15.38,15.38,15.36,15.36,82600.0,12.6981,12.6981,12.6816,12.6816,82600.0
2010-08-09 14:20:00,15.37,15.37,15.36,15.36,52700.0,12.6899,12.6899,12.6816,12.6816,52700.0
2010-08-09 14:30:00,15.36,15.37,15.36,15.36,70600.0,12.6816,12.6899,12.6816,12.6816,70600.0
2010-08-09 14:40:00,15.37,15.4,15.36,15.4,137100.0,12.6899,12.7146,12.6816,12.7146,137100.0
2010-08-09 14:50:00,15.4,15.4,15.38,15.4,86800.0,12.7146,12.7146,12.6981,12.7146,86800.0
2010-08-09 15:00:00,15.4,15.4,15.38,15.39,107200.0,12.7146,12.7146,12.6981,12.7064,107200.0
2010-08-09 15:10:00,15.38,15.39,15.35,15.35,147300.0,12.6981,12.7064,12.6733,12.6733,147300.0
2010-08-09 15:20:00,15.36,15.37,15.35,15.36,98800.0,12.6816,12.6899,12.6733,12.6816,98800.0
2010-08-09 15:30:00,15.36,15.41,15.36,15.41,175000.0,12.6816,12.7229,12.6816,12.7229,175000.0
2010-08-09 15:40:00,15.4,15.46,15.4,15.44,545900.0,12.7146,12.7642,12.7146,12.7477,545900.0
2010-08-09 15:50:00,15.43,15.44,15.41,15.42,546000.0,12.7394,12.7477,12.7229,12.7311,546000.0
2010-08-10 09:30:00,15.36,15.37,15.27,15.27,142000.0,12.6816,12.6899,12.6073,12.6073,142000.0
2010-08-10 09:40:00,15.27,15.28,15.21,15.24,134700.0,12.6073,12.6156,12.5578,12.5825,134700.0
2010-08-10 09:50:00,15.24,15.26,15.19,15.25,169000.0,12.5825,12.599,12.5412,12.5908,169000.0
2010-08-10 10:00:00,15.25,15.27,15.23,15.27,241100.0,12.5908,12.6073,12.5743,12.6073,241100.0
2010-08-10 10:10:00,15.27,15.27,15.2,15.23,628000.0,12.6073,12.6073,12.5495,12.5743,628000.0
2010-08-10 10:20:00,15.23,15.25,15.23,15.23,122100.0,12.5743,12.5908,12.5743,12.5743,122100.0
2010-08-10 10:30:00,15.23,15.23,15.19,15.21,159600.0,12.5743,12.5743,12.5412,12.5578,159600.0
2010-08-10 10:40:00,15.21,15.23,15.21,15.23,38000.0,12.5578,12.5743,12.5578,12.5743,38000.0
2010-08-10 10:50:00,15.23,15.25,15.22,15.25,103100.0,12.5743,12.5908,12.566,12.5908,103100.0
2010-08-10 11:00:00,15.25,15.27,15.23,15.26,184500.0,12.5908,12.6073,12.5743,12.599,184500.0
2010-08-10 11:10:00,15.26,15.26,15.25,15.26,95200.0,12.599,12.599,12.5908,12.599,95200.0
2010-08-10 11:20:00,15.26,15.26,15.25,15.26,66700.0,12.599,12.599,12.5908,12.599,66700.0
2010-08-10 11:30:00,15.26,15.27,15.25,15.27,124500.0,12.599,12.6073,12.5908,12.6073,124500.0
2010-08-10 11:40:00,15.27,15.27,15.23,15.26,158700.0,12.6073,12.6073,12.5743,12.599,158700.0
2010-08-10 11:50:00,15.25,15.26,15.24,15.24,101900.0,12.5908,12.599,12.5825,12.5825,101900.0
2010-08-10 12:00:00,15.25,15.26,15.24,15.26,131200.0,12.5908,12.599,12.5825,12.599,131200.0
2010-08-10 12:10:00,15.26,15.27,15.25,15.27,113500.0,12.599,12.6073,12.5908,12.6073,113500.0
2010-08-10 12:20:00,15.27,15.27,15.26,15.27,59700.0,12.6073,12.6073,12.599,12.6073,59700.0
2010-08-10 12:30:00,15.27,15.27,15.26,15.26,60900.0,12.6073,12.6073,12.599,12.599,60900.0
2010-08-10 12:40:00,15.26,15.27,15.24,15.24,77600.0,12.599,12.6073,12.5825,12.5825,77600.0
2010-08-10 12:50:00,15.25,15.25,15.24,15.25,29200.0,12.5908,12.5908,12.5825,12.5908,29200.0
2010-08-10 13:00:00,15.25,15.25,15.24,15.25,46200.0,12.5908,12.5908,12.5825,12.5908,46200.0
2010-08-10 13:10:00,15.24,15.25,15.23,15.24,167600.0,12.5825,12.5908,12.5743,12.5825,167600.0
2010-08-10 13:20:00,15.23,15.24,15.12,15.14,676300.0,12.5743,12.5825,12.4835,12.5,676300.0
2010-08-10 13:30:00,15.15,15.2,15.14,15.2,261100.0,12.5082,12.5495,12.5,12.5495,261100.0
2010-08-10 13:40:00,15.2,15.2,15.19,15.2,72000.0,12.5495,12.5495,12.5412,12.5495,72000.0
2010-08-10 13:50:00,15.2,15.2,15.19,15.2,22700.0,12.5495,12.5495,12.5412,12.5495,22700.0
2010-08-10 14:00:00,15.19,15.2,15.1,15.16,584500.0,12.5412,12.5495,12.4669,12.5165,584500.0
2010-08-10 14:10:00,15.16,15.28,15.15,15.23,279300.0,12.5165,12.6156,12.5082,12.5743,279300.0
2010-08-10 14:20:00,15.23,15.26,15.17,15.25,512100.0,12.5743,12.599,12.5247,12.5908,512100.0
2010-08-10 14:30:00,15.25,15.28,15.2,15.24,465400.0,12.5908,12.6156,12.5495,12.5825,465400.0
2010-08-10 14:40:00,15.24,15.31,15.24,15.28,110400.0,12.5825,12.6403,12.5825,12.6156,110400.0
2010-08-10 14:50:00,15.28,15.28,15.21,15.21,160600.0,12.6156,12.6156,12.5578,12.5578,160600.0
2010-08-10 15:00:00,15.22,15.25,15.19,15.24,424300.0,12.566,12.5908,12.5412,12.5825,424300.0
2010-08-10 15:10:00,15.25,15.25,15.18,15.19,516800.0,12.5908,12.5908,12.533,12.5412,516800.0
2010-08-10 15:20:00,15.19,15.25,15.18,15.25,266100.0,12.5412,12.5908,12.533,12.5908,266100.0
2010-08-10 15:30:00,15.25,15.29,15.22,15.28,277500.0,12.5908,12.6238,12.566,12.6156,277500.0
2010-08-10 15:40:00,15.28,15.29,15.23,15.23,519400.0,12.6156,12.6238,12.5743,12.5743,519400.0
2010-08-10 15:50:00,15.24,15.25,15.21,15.23,1179400.0,12.5825,12.5908,12.5578,12.5743,1179400.0
2010-08-11 09:30:00,15.05,15.05,14.78,14.87,471200.0,12.4765,12.4765,12.2527,12.3273,471200.0
2010-08-11 09:40:00,14.87,14.87,14.8,14.84,173000.0,12.3273,12.3273,12.2693,12.3024,173000.0
2010-08-11 09:50:00,14.83,14.85,14.73,14.76,362600.0,12.2941,12.3107,12.2112,12.2361,362600.0
2010-08-11 10:00:00,14.76,14.83,14.75,14.83,230900.0,12.2361,12.2941,12.2278,12.2941,230900.0
2010-08-11 10:10:00,14.82,14.83,14.73,14.73,301400.0,12.2858,12.2941,12.2112,12.2112,301400.0
2010-08-11 10:20:00,14.73,14.77,14.73,14.74,206000.0,12.2112,12.2444,12.2112,12.2195,206000.0
2010-08-11 10:30:00,14.74,14.77,14.73,14.74,193400.0,12.2195,12.2444,12.2112,12.2195,193400.0
2010-08-11 10:40:00,14.74,14.75,14.65,14.69,371600.0,12.2195,12.2278,12.1449,12.1781,371600.0
2010-08-11 10:50:00,14.68,14.72,14.67,14.69,364500.0,12.1698,12.2029,12.1615,12.1781,364500.0
2010-08-11 11:00:00,14.69,14.7,14.64,14.68,229900.0,12.1781,12.1864,12.1366,12.1698,229900.0
2010-08-11 11:10:00,14.67,14.69,14.65,14.66,564000.0,12.1615,12.1781,12.1449,12.1532,564000.0
2010-08-11 11:20:00,14.66,14.73,14.66,14.73,108600.0,12.1532,12.2112,12.1532,12.2112,108600.0
2010-08-11 11:30:00,14.73,14.77,14.72,14.77,112300.0,12.2112,12.2444,12.2029,12.2444,112300.0
2010-08-11 11:40:00,14.77,14.79,14.77,14.77,46400.0,12.2444,12.261,12.2444,12.2444,46400.0
2010-08-11 11:50:00,14.78,14.82,14.77,14.82,55600.0,12.2527,12.2858,12.2444,12.2858,55600.0
2010-08-11 12:00:00,14.81,14.82,14.76,14.77,62000.0,12.2776,12.2858,12.2361,12.2444,62000.0
2010-08-11 12:10:00,14.77,14.8,14.76,14.79,70400.0,12.2444,12.2693,12.2361,12.261,70400.0
2010-08-11 12:20:00,14.79,14.83,14.79,14.83,87300.0,12.261,12.2941,12.261,12.2941,87300.0
2010-08-11 12:30:00,14.83,14.83,14.78,14.79,76000.0,12.2941,12.2941,12.2527,12.261,76000.0
2010-08-11 12:40:00,14.78,14.78,14.73,14.75,105800.0,12.2527,12.2527,12.2112,12.2278,105800.0
2010-08-11 12:50:00,14.74,14.75,14.72,14.74,80400.0,12.2195,12.2278,12.2029,12.2195,80400.0
2010-08-11 13:00:00,14.74,14.8,14.74,14.8,61500.0,12.2195,12.2693,12.2195,12.2693,61500.0
2010-08-11 13:10:00,14.8,14.8,14.79,14.8,21700.0,12.2693,12.2693,12.261,12.2693,21700.0
2010-08-11 13:20:00,14.8,14.81,14.79,14.79,89300.0,12.2693,12.2776,12.261,12.261,89300.0
2010-08-11 13:30:00,14.79,14.8,14.79,14.8,56500.0,12.261,12.2693,12.261,12.2693,56500.0
2010-08-11 13:40:00,14.8,14.8,14.77,14.77,107600.0,12.2693,12.2693,12.2444,12.2444,107600.0
2010-08-11 13:50:00,14.77,14.78,14.75,14.76,41700.0,12.2444,12.2527,12.2278,12.2361,41700.0
2010-08-11 14:00:00,14.75,14.76,14.71,14.72,243100.0,12.2278,12.2361,12.1947,12.2029,243100.0
2010-08-11 14:10:00,14.72,14.75,14.71,14.74,176800.0,12.2029,12.2278,12.1947,12.2195,176800.0
2010-08-11 14:20:00,14.74,14.78,14.74,14.77,73800.0,12.2195,12.2527,12.2195,12.2444,73800.0
2010-08-11 14:30:00,14.76,14.77,14.73,14.73,37500.0,12.2361,12.2444,12.2112,12.2112,37500.0
2010-08-11 14:40:00,14.73,14.74,14.71,14.71,61500.0,12.2112,12.2195,12.1947,12.1947,61500.0
2010-08-11 14:50:00,14.72,14.72,14.69,14.71,127900.0,12.2029,12.2029,12.1781,12.1947,127900.0
2010-08-11 15:00:00,14.71,14.73,14.69,14.72,112900.0,12.1947,12.2112,12.1781,12.2029,112900.0
2010-08-11 15:10:00,14.73,14.74,14.7,14.7,139600.0,12.2112,12.2195,12.1864,12.1864,139600.0
2010-08-11 15:20:00,14.71,14.71,14.7,14.7,86200.0,12.1947,12.1947,12.1864,12.1864,86200.0
2010-08-11 15:30:00,14.71,14.75,14.7,14.73,324400.0,12.1947,12.2278,12.1864,12.2112,324400.0
2010-08-11 15:40:00,14.72,14.73,14.66,14.68,801900.0,12.2029,12.2112,12.1532,12.1698,801900.0
2010-08-11 15:50:00,14.69,14.69,14.64,14.67,1787200.0,12.1781,12.1781,12.1366,12.1615,1787200.0
2010-08-12 09:30:00,14.4,14.67,14.4,14.67,231000.0,11.9377,12.1615,11.9377,12.1615,231000.0
2010-08-12 09:40:00,14.67,14.72,14.65,14.7,200200.0,12.1615,12.2029,12.1449,12.1864,200200.0
2010-08-12 09:50:00,14.7,14.71,14.61,14.65,401800.0,12.1864,12.1947,12.1118,12.1449,401800.0
2010-08-12 10:00:00,14.65,14.71,14.64,14.68,216300.0,12.1449,12.1947,12.1366,12.1698,216300.0
2010-08-12 10:10:00,14.69,14.71,14.64,14.65,142400.0,12.1781,12.1947,12.1366,12.1449,142400.0
2010-08-12 10:20:00,14.65,14.67,14.61,14.62,184000.0,12.1449,12.1615,12.1118,12.12,184000.0
2010-08-12 10:30:00,14.62,14.64,14.6,14.62,110700.0,12.12,12.1366,12.1035,12.12,110700.0
2010-08-12 10:40:00,14.62,14.65,14.61,14.62,112600.0,12.12,12.1449,12.1118,12.12,112600.0
2010-08-12 10:50:00,14.62,14.66,14.6,14.6,105000.0,12.12,12.1532,12.1035,12.1035,105000.0
2010-08-12 11:00:00,14.6,14.63,14.58,14.59,152900.0,12.1035,12.1283,12.0869,12.0952,152900.0
2010-08-12 11:10:00,14.59,14.61,14.57,14.61,110700.0,12.0952,12.1118,12.0786,12.1118,110700.0
2010-08-12 11:20:00,14.61,14.73,14.6,14.72,306900.0,12.1118,12.2112,12.1035,12.2029,306900.0
2010-08-12 11:30:00,14.71,14.72,14.67,14.67,183000.0,12.1947,12.2029,12.1615,12.1615,183000.0
2010-08-12 11:40:00,14.68,14.72,14.66,14.72,173000.0,12.1698,12.2029,12.1532,12.2029,173000.0
2010-08-12 11:50:00,14.72,14.75,14.71,14.71,68700.0,12.2029,12.2278,12.1947,12.1947,68700.0
2010-08-12 12:00:00,14.72,14.74,14.69,14.73,99700.0,12.2029,12.2195,12.1781,12.2112,99700.0
2010-08-12 12:10:00,14.73,14.73,14.71,14.72,24100.0,12.2112,12.2112,12.1947,12.2029,24100.0
2010-08-12 12:20:00,14.72,14.76,14.7,14.76,186300.0,12.2029,12.2361,12.1864,12.2361,186300.0
2010-08-12 12:30:00,14.76,14.78,14.75,14.75,209000.0,12.2361,12.2527,12.2278,12.2278,209000.0
2010-08-12 12:40:00,14.75,14.78,14.74,14.76,105600.0,12.2278,12.2527,12.2195,12.2361,105600.0
2010-08-12 12:50:00,14.77,14.77,14.76,14.76,43000.0,12.2444,12.2444,12.2361,12.2361,43000.0
2010-08-12 13:00:00,14.76,14.79,14.76,14.77,110800.0,12.2361,12.261,12.2361,12.2444,110800.0
2010-08-12 13:10:00,14.77,14.77,14.75,14.75,20700.0,12.2444,12.2444,12.2278,12.2278,20700.0
2010-08-12 13:20:00,14.75,14.76,14.73,14.75,91200.0,12.2278,12.2361,12.2112,12.2278,91200.0
2010-08-12 13:30:00,14.76,14.77,14.74,14.75,113100.0,12.2361,12.2444,12.2195,12.2278,113100.0
2010-08-12 13:40:00,14.75,14.75,14.7,14.7,71600.0,12.2278,12.2278,12.1864,12.1864,71600.0
2010-08-12 13:50:00,14.7,14.72,14.69,14.69,103200.0,12.1864,12.2029,12.1781,12.1781,103200.0
2010-08-12 14:00:00,14.69,14.72,14.68,14.72,83500.0,12.1781,12.2029,12.1698,12.2029,83500.0
2010-08-12 14:10:00,14.72,14.72,14.69,14.69,32000.0,12.2029,12.2029,12.1781,12.1781,32000.0
2010-08-12 14:20:00,14.7,14.7,14.67,14.7,71000.0,12.1864,12.1864,12.1615,12.1864,71000.0
2010-08-12 14:30:00,14.69,14.7,14.65,14.67,133900.0,12.1781,12.1864,12.1449,12.1615,133900.0
2010-08-12 14:40:00,14.67,14.68,14.66,14.67,44800.0,12.1615,12.1698,12.1532,12.1615,44800.0
2010-08-12 14:50:00,14.66,14.71,14.66,14.7,59600.0,12.1532,12.1947,12.1532,12.1864,59600.0
2010-08-12 15:00:00,14.71,14.77,14.7,14.77,231100.0,12.1947,12.2444,12.1864,12.2444,231100.0
2010-08-12 15:10:00,14.76,14.78,14.73,14.73,297700.0,12.2361,12.2527,12.2112,12.2112,297700.0
2010-08-12 15:20:00,14.73,14.75,14.71,14.75,416700.0,12.2112,12.2278,12.1947,12.2278,416700.0
2010-08-12 15:30:00,14.74,14.8,14.73,14.77,257500.0,12.2195,12.2693,12.2112,12.2444,257500.0
2010-08-12 15:40:00,14.77,14.77,14.71,14.77,602600.0,12.2444,12.2444,12.1947,12.2444,602600.0
2010-08-12 15:50:00,14.76,14.78,14.75,14.76,759500.0,12.2361,12.2527,12.2278,12.2361,759500.0
2010-08-13 09:30:00,14.73,14.86,14.69,14.82,243700.0,12.2112,12.319,12.1781,12.2858,243700.0
2010-08-13 09:40:00,14.82,14.87,14.67,14.74,280100.0,12.2858,12.3273,12.1615,12.2195,280100.0
2010-08-13 09:50:00,14.75,14.77,14.7,14.75,507700.0,12.2278,12.2444,12.1864,12.2278,507700.0
2010-08-13 10:00:00,14.74,14.78,14.7,14.75,249600.0,12.2195,12.2527,12.1864,12.2278,249600.0
2010-08-13 10:10:00,14.75,14.76,14.69,14.71,113700.0,12.2278,12.2361,12.1781,12.1947,113700.0
2010-08-13 10:20:00,14.71,14.71,14.65,14.68,164300.0,12.1947,12.1947,12.1449,12.1698,164300.0
2010-08-13 10:30:00,14.68,14.74,14.66,14.74,128400.0,12.1698,12.2195,12.1532,12.2195,128400.0
2010-08-13 10:40:00,14.73,14.74,14.66,14.66,201300.0,12.2112,12.2195,12.1532,12.1532,201300.0
2010-08-13 10:50:00,14.66,14.67,14.64,14.67,90100.0,12.1532,12.1615,12.1366,12.1615,90100.0
2010-08-13 11:00:00,14.67,14.69,14.64,14.67,133000.0,12.1615,12.1781,12.1366,12.1615,133000.0
2010-08-13 11:10:00,14.67,14.68,14.62,14.65,215800.0,12.1615,12.1698,12.12,12.1449,215800.0
2010-08-13 11:20:00,14.64,14.66,14.61,14.64,116200.0,12.1366,12.1532,12.1118,12.1366,116200.0
2010-08-13 11:30:00,14.65,14.65,14.62,14.63,53700.0,12.1449,12.1449,12.12,12.1283,53700.0
2010-08-13 11:40:00,14.63,14.63,14.62,14.62,28600.0,12.1283,12.1283,12.12,12.12,28600.0
2010-08-13 11:50:00,14.62,14.63,14.61,14.63,123700.0,12.12,12.1283,12.1118,12.1283,123700.0
2010-08-13 12:00:00,14.63,14.64,14.61,14.62,246400.0,12.1283,12.1366,12.1118,12.12,246400.0
2010-08-13 12:10:00,14.61,14.62,14.58,14.59,166100.0,12.1118,12.12,12.0869,12.0952,166100.0
2010-08-13 12:20:00,14.59,14.6,14.58,14.6,125500.0,12.0952,12.1035,12.0869,12.1035,125500.0
2010-08-13 12:30:00,14.59,14.6,14.57,14.59,224300.0,12.0952,12.1035,12.0786,12.0952,224300.0
2010-08-13 12:40:00,14.59,14.64,14.59,14.64,75900.0,12.0952,12.1366,12.0952,12.1366,75900.0
2010-08-13 12:50:00,14.64,14.65,14.61,14.62,173300.0,12.1366,12.1449,12.1118,12.12,173300.0
2010-08-13 13:00:00,14.63,14.63,14.6,14.6,86900.0,12.1283,12.1283,12.1035,12.1035,86900.0
2010-08-13 13:10:00,14.6,14.62,14.59,14.62,68000.0,12.1035,12.12,12.0952,12.12,68000.0
2010-08-13 13:20:00,14.61,14.62,14.59,14.6,127400.0,12.1118,12.12,12.0952,12.1035,127400.0
2010-08-13 13:30:00,14.59,14.65,14.59,14.65,124600.0,12.0952,12.1449,12.0952,12.1449,124600.0
2010-08-13 13:40:00,14.65,14.66,14.63,14.63,145900.0,12.1449,12.1532,12.1283,12.1283,145900.0
2010-08-13 13:50:00,14.63,14.64,14.62,14.63,66600.0,12.1283,12.1366,12.12,12.1283,66600.0
2010-08-13 14:00:00,14.62,14.62,14.59,14.59,151700.0,12.12,12.12,12.0952,12.0952,151700.0
2010-08-13 14:10:00,14.6,14.6,14.59,14.6,16800.0,12.1035,12.1035,12.0952,12.1035,16800.0
2010-08-13 14:20:00,14.59,14.61,14.58,14.6,140800.0,12.0952,12.1118,12.0869,12.1035,140800.0
2010-08-13 14:30:00,14.59,14.6,14.56,14.56,122600.0,12.0952,12.1035,12.0703,12.0703,122600.0
2010-08-13 14:40:00,14.56,14.58,14.55,14.55,171800.0,12.0703,12.0869,12.062,12.062,171800.0
2010-08-13 14:50:00,14.55,14.57,14.54,14.55,101200.0,12.062,12.0786,12.0537,12.062,101200.0
2010-08-13 15:00:00,14.55,14.57,14.54,14.57,210100.0,12.062,12.0786,12.0537,12.0786,210100.0
2010-08-13 15:10:00,14.56,14.57,14.55,14.56,78100.0,12.0703,12.0786,12.062,12.0703,78100.0
2010-08-13 15:20:00,14.56,14.56,14.55,14.56,58700.0,12.0703,12.0703,12.062,12.0703,58700.0
2010-08-13 15:30:00,14.56,14.57,14.54,14.54,247400.0,12.0703,12.0786,12.0537,12.0537,247400.0
2010-08-13 15:40:00,14.54,14.55,14.5,14.54,378300.0,12.0537,12.062,12.0206,12.0537,378300.0
2010-08-13 15:50:00,14.54,14.56,14.51,14.54,1121700.0,12.0537,12.0703,12.0289,12.0537,1121700.0
2010-08-16 09:30:00,14.46,14.52,14.4,14.49,163300.0,11.9874,12.0371,11.9377,12.0123,163300.0
2010-08-16 09:40:00,14.49,14.52,14.45,14.48,272100.0,12.0123,12.0371,11.9791,12.004,272100.0
2010-08-16 09:50:00,14.47,14.48,14.38,14.38,145200.0,11.9957,12.004,11.9211,11.9211,145200.0
2010-08-16 10:00:00,14.38,14.45,14.35,14.44,234800.0,11.9211,11.9791,11.8962,11.9708,234800.0
2010-08-16 10:10:00,14.44,14.5,14.44,14.48,196800.0,11.9708,12.0206,11.9708,12.004,196800.0
2010-08-16 10:20:00,14.48,14.49,14.45,14.48,106500.0,12.004,12.0123,11.9791,12.004,106500.0
2010-08-16 10:30:00,14.48,14.5,14.43,14.44,233600.0,12.004,12.0206,11.9625,11.9708,233600.0
2010-08-16 10:40:00,14.44,14.46,14.37,14.4,418500.0,11.9708,11.9874,11.9128,11.9377,418500.0
2010-08-16 10:50:00,14.4,14.46,14.37,14.46,163900.0,11.9377,11.9874,11.9128,11.9874,163900.0
2010-08-16 11:00:00,14.46,14.47,14.45,14.46,181400.0,11.9874,11.9957,11.9791,11.9874,181400.0
2010-08-16 11:10:00,14.47,14.47,14.38,14.4,256600.0,11.9957,11.9957,11.9211,11.9377,256600.0
2010-08-16 11:20:00,14.4,14.44,14.39,14.41,143900.0,11.9377,11.9708,11.9294,11.946,143900.0
2010-08-16 11:30:00,14.41,14.42,14.4,14.41,105300.0,11.946,11.9542,11.9377,11.946,105300.0
2010-08-16 11:40:00,14.41,14.42,14.38,14.4,119400.0,11.946,11.9542,11.9211,11.9377,119400.0
2010-08-16 11:50:00,14.4,14.41,14.38,14.39,103700.0,11.9377,11.946,11.9211,11.9294,103700.0
2010-08-16 12:00:00,14.39,14.41,14.39,14.4,38700.0,11.9294,11.946,11.9294,11.9377,38700.0
2010-08-16 12:10:00,14.4,14.41,14.35,14.36,92300.0,11.9377,11.946,11.8962,11.9045,92300.0
2010-08-16 12:20:00,14.36,14.4,14.36,14.4,44700.0,11.9045,11.9377,11.9045,11.9377,44700.0
2010-08-16 12:30:00,14.4,14.4,14.37,14.4,42500.0,11.9377,11.9377,11.9128,11.9377,42500.0
2010-08-16 12:40:00,14.39,14.4,14.36,14.38,89300.0,11.9294,11.9377,11.9045,11.9211,89300.0
2010-08-16 12:50:00,14.37,14.37,14.35,14.36,43200.0,11.9128,11.9128,11.8962,11.9045,43200.0
2010-08-16 13:00:00,14.35,14.37,14.35,14.36,99600.0,11.8962,11.9128,11.8962,11.9045,99600.0
2010-08-16 13:10:00,14.36,14.36,14.35,14.35,40700.0,11.9045,11.9045,11.8962,11.8962,40700.0
2010-08-16 13:20:00,14.35,14.36,14.35,14.35,50900.0,11.8962,11.9045,11.8962,11.8962,50900.0
2010-08-16 13:30:00,14.35,14.36,14.35,14.36,22700.0,11.8962,11.9045,11.8962,11.9045,22700.0
2010-08-16 13:40:00,14.35,14.36,14.35,14.36,27200.0,11.8962,11.9045,11.8962,11.9045,27200.0
2010-08-16 13:50:00,14.35,14.36,14.31,14.31,92300.0,11.8962,11.9045,11.8631,11.8631,92300.0
2010-08-16 14:00:00,14.31,14.35,14.28,14.28,286400.0,11.8631,11.8962,11.8382,11.8382,286400.0
2010-08-16 14:10:00,14.28,14.29,14.25,14.28,276500.0,11.8382,11.8465,11.8133,11.8382,276500.0
2010-08-16 14:20:00,14.28,14.29,14.28,14.28,47700.0,11.8382,11.8465,11.8382,11.8382,47700.0
2010-08-16 14:30:00,14.28,14.29,14.25,14.25,110500.0,11.8382,11.8465,11.8133,11.8133,110500.0
2010-08-16 14:40:00,14.26,14.28,14.25,14.27,155000.0,11.8216,11.8382,11.8133,11.8299,155000.0
2010-08-16 14:50:00,14.26,14.27,14.23,14.24,172600.0,11.8216,11.8299,11.7967,11.805,172600.0
2010-08-16 15:00:00,14.24,14.27,14.24,14.24,188900.0,11.805,11.8299,11.805,11.805,188900.0
2010-08-16 15:10:00,14.24,14.25,14.22,14.23,226900.0,11.805,11.8133,11.7884,11.7967,226900.0
2010-08-16 15:20:00,14.23,14.23,14.19,14.21,483900.0,11.7967,11.7967,11.7636,11.7802,483900.0
2010-08-16 15:30:00,14.21,14.23,14.19,14.23,475800.0,11.7802,11.7967,11.7636,11.7967,475800.0
2010-08-16 15:40:00,14.23,14.26,14.22,14.24,481500.0,11.7967,11.8216,11.7884,11.805,481500.0
2010-08-16 15:50:00,14.24,14.29,14.24,14.26,1829400.0,11.805,11.8465,11.805,11.8216,1829400.0
2010-08-17 09:30:00,14.3,14.32,14.15,14.23,459500.0,11.8548,11.8713,11.7304,11.7967,459500.0
2010-08-17 09:40:00,14.23,14.26,14.2,14.24,248400.0,11.7967,11.8216,11.7719,11.805,248400.0
2010-08-17 09:50:00,14.23,14.26,14.19,14.24,212600.0,11.7967,11.8216,11.7636,11.805,212600.0
2010-08-17 10:00:00,14.23,14.25,14.22,14.23,173800.0,11.7967,11.8133,11.7884,11.7967,173800.0
2010-08-17 10:10:00,14.24,14.25,14.23,14.23,189000.0,11.805,11.8133,11.7967,11.7967,189000.0
2010-08-17 10:20:00,14.24,14.26,14.23,14.23,457700.0,11.805,11.8216,11.7967,11.7967,457700.0
2010-08-17 10:30:00,14.23,14.26,14.22,14.26,147100.0,11.7967,11.8216,11.7884,11.8216,147100.0
2010-08-17 10:40:00,14.26,14.27,14.25,14.26,81400.0,11.8216,11.8299,11.8133,11.8216,81400.0
2010-08-17 10:50:00,14.25,14.27,14.25,14.26,220100.0,11.8133,11.8299,11.8133,11.8216,220100.0
2010-08-17 11:00:00,14.26,14.32,14.26,14.31,238400.0,11.8216,11.8713,11.8216,11.8631,238400.0
2010-08-17 11:10:00,14.31,14.39,14.31,14.38,144800.0,11.8631,11.9294,11.8631,11.9211,144800.0
2010-08-17 11:20:00,14.37,14.38,14.36,14.37,84500.0,11.9128,11.9211,11.9045,11.9128,84500.0
2010-08-17 11:30:00,14.37,14.37,14.35,14.35,166300.0,11.9128,11.9128,11.8962,11.8962,166300.0
2010-08-17 11:40:00,14.35,14.36,14.34,14.35,82400.0,11.8962,11.9045,11.8879,11.8962,82400.0
2010-08-17 11:50:00,14.36,14.37,14.35,14.36,90400.0,11.9045,11.9128,11.8962,11.9045,90400.0
2010-08-17 12:00:00,14.37,14.37,14.36,14.36,212900.0,11.9128,11.9128,11.9045,11.9045,212900.0
2010-08-17 12:10:00,14.37,14.38,14.36,14.38,32100.0,11.9128,11.9211,11.9045,11.9211,32100.0
2010-08-17 12:20:00,14.37,14.38,14.37,14.37,112200.0,11.9128,11.9211,11.9128,11.9128,112200.0
2010-08-17 12:30:00,14.38,14.39,14.37,14.37,138900.0,11.9211,11.9294,11.9128,11.9128,138900.0
2010-08-17 12:40:00,14.37,14.38,14.37,14.37,44700.0,11.9128,11.9211,11.9128,11.9128,44700.0
2010-08-17 12:50:00,14.38,14.4,14.35,14.4,275600.0,11.9211,11.9377,11.8962,11.9377,275600.0
2010-08-17 13:00:00,14.4,14.42,14.39,14.4,174900.0,11.9377,11.9542,11.9294,11.9377,174900.0
2010-08-17 13:10:00,14.4,14.47,14.39,14.46,299400.0,11.9377,11.9957,11.9294,11.9874,299400.0
2010-08-17 13:20:00,14.46,14.51,14.46,14.51,318100.0,11.9874,12.0289,11.9874,12.0289,318100.0
2010-08-17 13:30:00,14.51,14.51,14.5,14.51,50200.0,12.0289,12.0289,12.0206,12.0289,50200.0
2010-08-17 13:40:00,14.51,14.51,14.48,14.48,236300.0,12.0289,12.0289,12.004,12.004,236300.0
2010-08-17 13:50:00,14.48,14.49,14.42,14.46,281100.0,12.004,12.0123,11.9542,11.9874,281100.0
2010-08-17 14:00:00,14.45,14.48,14.45,14.47,286400.0,11.9791,12.004,11.9791,11.9957,286400.0
2010-08-17 14:10:00,14.48,14.5,14.45,14.45,183900.0,12.004,12.0206,11.9791,11.9791,183900.0
2010-08-17 14:20:00,14.44,14.47,14.44,14.47,134300.0,11.9708,11.9957,11.9708,11.9957,134300.0
2010-08-17 14:30:00,14.46,14.48,14.44,14.44,139700.0,11.9874,12.004,11.9708,11.9708,139700.0
2010-08-17 14:40:00,14.44,14.45,14.44,14.44,89100.0,11.9708,11.9791,11.9708,11.9708,89100.0
2010-08-17 14:50:00,14.45,14.45,14.41,14.41,213200.0,11.9791,11.9791,11.946,11.946,213200.0
2010-08-17 15:00:00,14.41,14.42,14.4,14.4,171400.0,11.946,11.9542,11.9377,11.9377,171400.0
2010-08-17 15:10:00,14.4,14.41,14.39,14.39,243600.0,11.9377,11.946,11.9294,11.9294,243600.0
2010-08-17 15:20:00,14.4,14.43,14.39,14.42,206900.0,11.9377,11.9625,11.9294,11.9542,206900.0
2010-08-17 15:30:00,14.43,14.45,14.41,14.44,565800.0,11.9625,11.9791,11.946,11.9708,565800.0
2010-08-17 15:40:00,14.44,14.46,14.4,14.44,1144400.0,11.9708,11.9874,11.9377,11.9708,1144400.0
2010-08-17 15:50:00,14.44,14.46,14.41,14.42,703800.0,11.9708,11.9874,11.946,11.9542,703800.0
2010-08-18 09:30:00,14.41,14.41,14.3,14.34,151400.0,11.946,11.946,11.8548,11.8879,151400.0
2010-08-18 09:40:00,14.34,14.35,14.26,14.27,98000.0,11.8879,11.8962,11.8216,11.8299,98000.0
2010-08-18 09:50:00,14.27,14.28,14.25,14.28,142800.0,11.8299,11.8382,11.8133,11.8382,142800.0
2010-08-18 10:00:00,14.27,14.35,14.24,14.33,182200.0,11.8299,11.8962,11.805,11.8796,182200.0
2010-08-18 10:10:00,14.33,14.36,14.31,14.31,157400.0,11.8796,11.9045,11.8631,11.8631,157400.0
2010-08-18 10:20:00,14.31,14.32,14.27,14.3,124000.0,11.8631,11.8713,11.8299,11.8548,124000.0
2010-08-18 10:30:00,14.31,14.34,14.28,14.32,141500.0,11.8631,11.8879,11.8382,11.8713,141500.0
2010-08-18 10:40:00,14.32,14.33,14.27,14.3,231600.0,11.8713,11.8796,11.8299,11.8548,231600.0
2010-08-18 10:50:00,14.29,14.32,14.27,14.32,181300.0,11.8465,11.8713,11.8299,11.8713,181300.0
2010-08-18 11:00:00,14.32,14.37,14.3,14.34,190200.0,11.8713,11.9128,11.8548,11.8879,190200.0
2010-08-18 11:10:00,14.33,14.34,14.29,14.3,180500.0,11.8796,11.8879,11.8465,11.8548,180500.0
2010-08-18 11:20:00,14.29,14.4,14.29,14.36,198800.0,11.8465,11.9377,11.8465,11.9045,198800.0
2010-08-18 11:30:00,14.36,14.4,14.35,14.38,73400.0,11.9045,11.9377,11.8962,11.9211,73400.0
2010-08-18 11:40:00,14.38,14.4,14.38,14.39,87800.0,11.9211,11.9377,11.9211,11.9294,87800.0
2010-08-18 11:50:00,14.4,14.4,14.35,14.35,98300.0,11.9377,11.9377,11.8962,11.8962,98300.0
2010-08-18 12:00:00,14.35,14.36,14.31,14.34,169600.0,11.8962,11.9045,11.8631,11.8879,169600.0
2010-08-18 12:10:00,14.34,14.36,14.33,14.35,125900.0,11.8879,11.9045,11.8796,11.8962,125900.0
2010-08-18 12:20:00,14.35,14.42,14.35,14.41,100900.0,11.8962,11.9542,11.8962,11.946,100900.0
2010-08-18 12:30:00,14.41,14.42,14.38,14.4,75000.0,11.946,11.9542,11.9211,11.9377,75000.0
2010-08-18 12:40:00,14.39,14.43,14.39,14.42,77800.0,11.9294,11.9625,11.9294,11.9542,77800.0
2010-08-18 12:50:00,14.43,14.45,14.42,14.42,126700.0,11.9625,11.9791,11.9542,11.9542,126700.0
2010-08-18 13:00:00,14.42,14.46,14.41,14.46,223800.0,11.9542,11.9874,11.946,11.9874,223800.0
2010-08-18 13:10:00,14.46,14.47,14.42,14.44,113000.0,11.9874,11.9957,11.9542,11.9708,113000.0
2010-08-18 13:20:00,14.44,14.44,14.4,14.4,224900.0,11.9708,11.9708,11.9377,11.9377,224900.0
2010-08-18 13:30:00,14.4,14.42,14.4,14.4,353400.0,11.9377,11.9542,11.9377,11.9377,353400.0
2010-08-18 13:40:00,14.4,14.43,14.4,14.41,248500.0,11.9377,11.9625,11.9377,11.946,248500.0
2010-08-18 13:50:00,14.41,14.42,14.4,14.41,119500.0,11.946,11.9542,11.9377,11.946,119500.0
2010-08-18 14:00:00,14.42,14.46,14.37,14.38,335800.0,11.9542,11.9874,11.9128,11.9211,335800.0
2010-08-18 14:10:00,14.38,14.41,14.38,14.41,55500.0,11.9211,11.946,11.9211,11.946,55500.0
2010-08-18 14:20:00,14.4,14.44,14.39,14.43,225500.0,11.9377,11.9708,11.9294,11.9625,225500.0
2010-08-18 14:30:00,14.44,14.45,14.43,14.44,48600.0,11.9708,11.9791,11.9625,11.9708,48600.0
2010-08-18 14:40:00,14.44,14.45,14.41,14.44,154500.0,11.9708,11.9791,11.946,11.9708,154500.0
2010-08-18 14:50:00,14.44,14.45,14.4,14.41,171400.0,11.9708,11.9791,11.9377,11.946,171400.0
2010-08-18 15:00:00,14.42,14.45,14.39,14.4,224800.0,11.9542,11.9791,11.9294,11.9377,224800.0
2010-08-18 15:10:00,14.4,14.4,14.36,14.37,288600.0,11.9377,11.9377,11.9045,11.9128,288600.0
2010-08-18 15:20:00,14.37,14.38,14.33,14.34,378900.0,11.9128,11.9211,11.8796,11.8879,378900.0
2010-08-18 15:30:00,14.35,14.38,14.34,14.38,223100.0,11.8962,11.9211,11.8879,11.9211,223100.0
2010-08-18 15:40:00,14.38,14.38,14.33,14.36,552700.0,11.9211,11.9211,11.8796,11.9045,552700.0
2010-08-18 15:50:00,14.35,14.37,14.33,14.36,685200.0,11.8962,11.9128,11.8796,11.9045,685200.0
2010-08-19 09:30:00,14.31,14.34,14.25,14.28,117700.0,11.8631,11.8879,11.8133,11.8382,117700.0
2010-08-19 09:40:00,14.27,14.32,14.26,14.28,200200.0,11.8299,11.8713,11.8216,11.8382,200200.0
2010-08-19 09:50:00,14.28,14.28,14.19,14.21,218000.0,11.8382,11.8382,11.7636,11.7802,218000.0
2010-08-19 10:00:00,14.2,14.21,14.08,14.16,207800.0,11.7719,11.7802,11.6724,11.7387,207800.0
2010-08-19 10:10:00,14.16,14.2,14.13,14.2,134600.0,11.7387,11.7719,11.7138,11.7719,134600.0
2010-08-19 10:20:00,14.2,14.21,14.15,14.16,276600.0,11.7719,11.7802,11.7304,11.7387,276600.0
2010-08-19 10:30:00,14.15,14.16,14.11,14.11,96500.0,11.7304,11.7387,11.6973,11.6973,96500.0
2010-08-19 10:40:00,14.11,14.11,14.07,14.1,154100.0,11.6973,11.6973,11.6641,11.689,154100.0
2010-08-19 10:50:00,14.1,14.1,14.05,14.07,98600.0,11.689,11.689,11.6475,11.6641,98600.0
2010-08-19 11:00:00,14.07,14.09,14.05,14.05,183500.0,11.6641,11.6807,11.6475,11.6475,183500.0
2010-08-19 11:10:00,14.05,14.06,14.05,14.05,139200.0,11.6475,11.6558,11.6475,11.6475,139200.0
2010-08-19 11:20:00,14.06,14.08,14.05,14.06,207100.0,11.6558,11.6724,11.6475,11.6558,207100.0
2010-08-19 11:30:00,14.05,14.06,14.05,14.06,87000.0,11.6475,11.6558,11.6475,11.6558,87000.0
2010-08-19 11:40:00,14.05,14.06,14.01,14.04,487400.0,11.6475,11.6558,11.6144,11.6392,487400.0
2010-08-19 11:50:00,14.04,14.04,14.0,14.02,179500.0,11.6392,11.6392,11.6061,11.6226,179500.0
2010-08-19 12:00:00,14.03,14.05,14.02,14.04,78400.0,11.6309,11.6475,11.6226,11.6392,78400.0
2010-08-19 12:10:00,14.04,14.07,14.03,14.07,110300.0,11.6392,11.6641,11.6309,11.6641,110300.0
2010-08-19 12:20:00,14.08,14.13,14.07,14.12,144600.0,11.6724,11.7138,11.6641,11.7055,144600.0
2010-08-19 12:30:00,14.13,14.13,14.07,14.07,116400.0,11.7138,11.7138,11.6641,11.6641,116400.0
2010-08-19 12:40:00,14.07,14.11,14.06,14.1,172100.0,11.6641,11.6973,11.6558,11.689,172100.0
2010-08-19 12:50:00,14.1,14.1,14.05,14.07,260900.0,11.689,11.689,11.6475,11.6641,260900.0
2010-08-19 13:00:00,14.07,14.09,14.06,14.07,116500.0,11.6641,11.6807,11.6558,11.6641,116500.0
2010-08-19 13:10:00,14.07,14.1,14.06,14.1,235600.0,11.6641,11.689,11.6558,11.689,235600.0
2010-08-19 13:20:00,14.1,14.1,14.05,14.05,109700.0,11.689,11.689,11.6475,11.6475,109700.0
2010-08-19 13:30:00,14.05,14.07,14.04,14.05,177800.0,11.6475,11.6641,11.6392,11.6475,177800.0
2010-08-19 13:40:00,14.06,14.06,14.02,14.03,115000.0,11.6558,11.6558,11.6226,11.6309,115000.0
2010-08-19 13:50:00,14.02,14.04,14.02,14.03,59500.0,11.6226,11.6392,11.6226,11.6309,59500.0
2010-08-19 14:00:00,14.03,14.04,14.0,14.03,248200.0,11.6309,11.6392,11.6061,11.6309,248200.0
2010-08-19 14:10:00,14.03,14.07,14.02,14.05,121200.0,11.6309,11.6641,11.6226,11.6475,121200.0
2010-08-19 14:20:00,14.05,14.07,14.04,14.07,72100.0,11.6475,11.6641,11.6392,11.6641,72100.0
2010-08-19 14:30:00,14.07,14.09,14.05,14.05,133900.0,11.6641,11.6807,11.6475,11.6475,133900.0
2010-08-19 14:40:00,14.05,14.06,14.03,14.06,138600.0,11.6475,11.6558,11.6309,11.6558,138600.0
2010-08-19 14:50:00,14.05,14.07,14.03,14.03,132900.0,11.6475,11.6641,11.6309,11.6309,132900.0
2010-08-19 15:00:00,14.03,14.04,14.0,14.01,292500.0,11.6309,11.6392,11.6061,11.6144,292500.0
2010-08-19 15:10:00,14.01,14.07,14.01,14.06,240800.0,11.6144,11.6641,11.6144,11.6558,240800.0
2010-08-19 15:20:00,14.05,14.11,14.05,14.1,271500.0,11.6475,11.6973,11.6475,11.689,271500.0
2010-08-19 15:30:00,14.1,14.1,14.05,14.06,592800.0,11.689,11.689,11.6475,11.6558,592800.0
2010-08-19 15:40:00,14.06,14.07,14.0,14.0,508100.0,11.6558,11.6641,11.6061,11.6061,508100.0
2010-08-19 15:50:00,14.01,14.02,14.0,14.0,768300.0,11.6144,11.6226,11.6061,11.6061,768300.0
2010-08-20 09:30:00,13.9,14.04,13.9,14.04,965700.0,11.5232,11.6392,11.5232,11.6392,965700.0
2010-08-20 09:40:00,14.03,14.04,13.93,13.99,250900.0,11.6309,11.6392,11.548,11.5978,250900.0
2010-08-20 09:50:00,13.98,14.02,13.95,14.02,168100.0,11.5895,11.6226,11.5646,11.6226,168100.0
2010-08-20 10:00:00,14.02,14.09,14.01,14.02,182600.0,11.6226,11.6807,11.6144,11.6226,182600.0
2010-08-20 10:10:00,14.02,14.05,13.97,14.0,488900.0,11.6226,11.6475,11.5812,11.6061,488900.0
2010-08-20 10:20:00,14.0,14.06,13.98,14.04,195900.0,11.6061,11.6558,11.5895,11.6392,195900.0
2010-08-20 10:30:00,14.05,14.08,14.02,14.08,76900.0,11.6475,11.6724,11.6226,11.6724,76900.0
2010-08-20 10:40:00,14.07,14.09,14.03,14.04,377600.0,11.6641,11.6807,11.6309,11.6392,377600.0
2010-08-20 10:50:00,14.04,14.05,13.99,14.05,268700.0,11.6392,11.6475,11.5978,11.6475,268700.0
2010-08-20 11:00:00,14.05,14.06,14.03,14.05,307800.0,11.6475,11.6558,11.6309,11.6475,307800.0
2010-08-20 11:10:00,14.06,14.08,14.03,14.06,372700.0,11.6558,11.6724,11.6309,11.6558,372700.0
2010-08-20 11:20:00,14.06,14.08,14.04,14.08,239000.0,11.6558,11.6724,11.6392,11.6724,239000.0
2010-08-20 11:30:00,14.08,14.08,14.06,14.07,327300.0,11.6724,11.6724,11.6558,11.6641,327300.0
2010-08-20 11:40:00,14.07,14.08,14.07,14.08,165100.0,11.6641,11.6724,11.6641,11.6724,165100.0
2010-08-20 11:50:00,14.07,14.1,14.05,14.1,552100.0,11.6641,11.689,11.6475,11.689,552100.0
2010-08-20 12:00:00,14.1,14.14,14.09,14.12,322300.0,11.689,11.7221,11.6807,11.7055,322300.0
2010-08-20 12:10:00,14.12,14.15,14.11,14.14,116600.0,11.7055,11.7304,11.6973,11.7221,116600.0
2010-08-20 12:20:00,14.14,14.17,14.13,14.17,384200.0,11.7221,11.747,11.7138,11.747,384200.0
2010-08-20 12:30:00,14.16,14.21,14.16,14.21,298200.0,11.7387,11.7802,11.7387,11.7802,298200.0
2010-08-20 12:40:00,14.21,14.21,14.18,14.19,207000.0,11.7802,11.7802,11.7553,11.7636,207000.0
2010-08-20 12:50:00,14.19,14.24,14.19,14.22,236200.0,11.7636,11.805,11.7636,11.7884,236200.0
2010-08-20 13:00:00,14.22,14.3,14.21,14.3,224000.0,11.7884,11.8548,11.7802,11.8548,224000.0
2010-08-20 13:10:00,14.3,14.31,14.24,14.24,265700.0,11.8548,11.8631,11.805,11.805,265700.0
2010-08-20 13:20:00,14.24,14.25,14.21,14.22,84600.0,11.805,11.8133,11.7802,11.7884,84600.0
2010-08-20 13:30:00,14.22,14.23,14.2,14.22,166500.0,11.7884,11.7967,11.7719,11.7884,166500.0
2010-08-20 13:40:00,14.22,14.23,14.19,14.19,341100.0,11.7884,11.7967,11.7636,11.7636,341100.0
2010-08-20 13:50:00,14.19,14.2,14.16,14.17,131800.0,11.7636,11.7719,11.7387,11.747,131800.0
2010-08-20 14:00:00,14.17,14.19,14.16,14.18,141200.0,11.747,11.7636,11.7387,11.7553,141200.0
2010-08-20 14:10:00,14.17,14.2,14.17,14.19,100500.0,11.747,11.7719,11.747,11.7636,100500.0
2010-08-20 14:20:00,14.19,14.19,14.17,14.17,59500.0,11.7636,11.7636,11.747,11.747,59500.0
2010-08-20 14:30:00,14.17,14.21,14.17,14.2,241600.0,11.747,11.7802,11.747,11.7719,241600.0
2010-08-20 14:40:00,14.2,14.26,14.19,14.25,434000.0,11.7719,11.8216,11.7636,11.8133,434000.0
2010-08-20 14:50:00,14.25,14.27,14.23,14.25,299300.0,11.8133,11.8299,11.7967,11.8133,299300.0
2010-08-20 15:00:00,14.26,14.26,14.22,14.23,235800.0,11.8216,11.8216,11.7884,11.7967,235800.0
2010-08-20 15:10:00,14.23,14.24,14.2,14.2,361000.0,11.7967,11.805,11.7719,11.7719,361000.0
2010-08-20 15:20:00,14.21,14.21,14.17,14.17,158800.0,11.7802,11.7802,11.747,11.747,158800.0
2010-08-20 15:30:00,14.17,14.2,14.16,14.16,344000.0,11.747,11.7719,11.7387,11.7387,344000.0
2010-08-20 15:40:00,14.17,14.17,14.11,14.11,245600.0,11.747,11.747,11.6973,11.6973,245600.0
2010-08-20 15:50:00,14.12,14.18,14.11,14.14,1142100.0,11.7055,11.7553,11.6973,11.7221,1142100.0
2010-08-23 09:30:00,14.16,14.2,14.14,14.15,93800.0,11.7387,11.7719,11.7221,11.7304,93800.0
2010-08-23 09:40:00,14.15,14.16,14.1,14.15,198300.0,11.7304,11.7387,11.689,11.7304,198300.0
2010-08-23 09:50:00,14.15,14.16,14.12,14.16,145500.0,11.7304,11.7387,11.7055,11.7387,145500.0
2010-08-23 10:00:00,14.15,14.16,14.1,14.11,102900.0,11.7304,11.7387,11.689,11.6973,102900.0
2010-08-23 10:10:00,14.11,14.12,14.08,14.1,164600.0,11.6973,11.7055,11.6724,11.689,164600.0
2010-08-23 10:20:00,14.11,14.11,14.08,14.1,148400.0,11.6973,11.6973,11.6724,11.689,148400.0
2010-08-23 10:30:00,14.1,14.13,14.08,14.1,545600.0,11.689,11.7138,11.6724,11.689,545600.0
2010-08-23 10:40:00,14.11,14.14,14.08,14.11,432800.0,11.6973,11.7221,11.6724,11.6973,432800.0
2010-08-23 10:50:00,14.12,14.12,14.09,14.11,410200.0,11.7055,11.7055,11.6807,11.6973,410200.0
2010-08-23 11:00:00,14.11,14.12,14.09,14.11,169700.0,11.6973,11.7055,11.6807,11.6973,169700.0
2010-08-23 11:10:00,14.11,14.12,14.1,14.11,206500.0,11.6973,11.7055,11.689,11.6973,206500.0
2010-08-23 11:20:00,14.1,14.11,14.07,14.07,126600.0,11.689,11.6973,11.6641,11.6641,126600.0
2010-08-23 11:30:00,14.08,14.12,14.07,14.1,48500.0,11.6724,11.7055,11.6641,11.689,48500.0
2010-08-23 11:40:00,14.1,14.12,14.09,14.09,209800.0,11.689,11.7055,11.6807,11.6807,209800.0
2010-08-23 11:50:00,14.09,14.1,14.07,14.09,81900.0,11.6807,11.689,11.6641,11.6807,81900.0
2010-08-23 12:00:00,14.09,14.11,14.09,14.1,45900.0,11.6807,11.6973,11.6807,11.689,45900.0
2010-08-23 12:10:00,14.1,14.11,14.09,14.1,156100.0,11.689,11.6973,11.6807,11.689,156100.0
2010-08-23 12:20:00,14.1,14.1,14.09,14.1,51300.0,11.689,11.689,11.6807,11.689,51300.0
2010-08-23 12:30:00,14.1,14.11,14.08,14.08,95000.0,11.689,11.6973,11.6724,11.6724,95000.0
2010-08-23 12:40:00,14.08,14.1,14.08,14.09,38700.0,11.6724,11.689,11.6724,11.6807,38700.0
2010-08-23 12:50:00,14.1,14.1,14.07,14.08,372300.0,11.689,11.689,11.6641,11.6724,372300.0
2010-08-23 13:00:00,14.08,14.08,14.07,14.08,49000.0,11.6724,11.6724,11.6641,11.6724,49000.0
2010-08-23 13:10:00,14.07,14.12,14.07,14.12,80300.0,11.6641,11.7055,11.6641,11.7055,80300.0
2010-08-23 13:20:00,14.12,14.15,14.12,14.15,66000.0,11.7055,11.7304,11.7055,11.7304,66000.0
2010-08-23 13:30:00,14.15,14.19,14.13,14.14,328600.0,11.7304,11.7636,11.7138,11.7221,328600.0
2010-08-23 13:40:00,14.14,14.15,14.13,14.14,102400.0,11.7221,11.7304,11.7138,11.7221,102400.0
2010-08-23 13:50:00,14.14,14.16,14.14,14.15,130200.0,11.7221,11.7387,11.7221,11.7304,130200.0
2010-08-23 14:00:00,14.16,14.21,14.14,14.19,134000.0,11.7387,11.7802,11.7221,11.7636,134000.0
2010-08-23 14:10:00,14.19,14.2,14.15,14.15,141400.0,11.7636,11.7719,11.7304,11.7304,141400.0
2010-08-23 14:20:00,14.15,14.18,14.15,14.15,116300.0,11.7304,11.7553,11.7304,11.7304,116300.0
2010-08-23 14:30:00,14.16,14.2,14.16,14.18,159900.0,11.7387,11.7719,11.7387,11.7553,159900.0
2010-08-23 14:40:00,14.19,14.19,14.15,14.16,103700.0,11.7636,11.7636,11.7304,11.7387,103700.0
2010-08-23 14:50:00,14.16,14.16,14.14,14.15,75200.0,11.7387,11.7387,11.7221,11.7304,75200.0
2010-08-23 15:00:00,14.16,14.17,14.15,14.17,90300.0,11.7387,11.747,11.7304,11.747,90300.0
2010-08-23 15:10:00,14.17,14.19,14.16,14.18,97700.0,11.747,11.7636,11.7387,11.7553,97700.0
2010-08-23 15:20:00,14.18,14.19,14.14,14.15,558800.0,11.7553,11.7636,11.7221,11.7304,558800.0
2010-08-23 15:30:00,14.16,14.16,14.1,14.11,381700.0,11.7387,11.7387,11.689,11.6973,381700.0
2010-08-23 15:40:00,14.12,14.14,14.11,14.13,488700.0,11.7055,11.7221,11.6973,11.7138,488700.0
2010-08-23 15:50:00,14.12,14.14,14.1,14.1,534700.0,11.7055,11.7221,11.689,11.689,534700.0
2010-08-24 09:30:00,14.01,14.08,13.91,14.04,210700.0,11.6144,11.6724,11.5315,11.6392,210700.0
2010-08-24 09:40:00,14.03,14.03,13.96,13.98,532700.0,11.6309,11.6309,11.5729,11.5895,532700.0
2010-08-24 09:50:00,13.98,14.0,13.95,13.97,240900.0,11.5895,11.6061,11.5646,11.5812,240900.0
2010-08-24 10:00:00,13.96,13.97,13.84,13.89,538100.0,11.5729,11.5812,11.4734,11.5149,538100.0
2010-08-24 10:10:00,13.88,13.97,13.88,13.94,346800.0,11.5066,11.5812,11.5066,11.5563,346800.0
2010-08-24 10:20:00,13.94,14.0,13.92,13.93,143900.0,11.5563,11.6061,11.5397,11.548,143900.0
2010-08-24 10:30:00,13.92,13.92,13.85,13.87,184300.0,11.5397,11.5397,11.4817,11.4983,184300.0
2010-08-24 10:40:00,13.87,13.9,13.85,13.87,121800.0,11.4983,11.5232,11.4817,11.4983,121800.0
2010-08-24 10:50:00,13.88,13.9,13.86,13.88,102800.0,11.5066,11.5232,11.49,11.5066,102800.0
2010-08-24 11:00:00,13.88,13.92,13.88,13.89,210100.0,11.5066,11.5397,11.5066,11.5149,210100.0
2010-08-24 11:10:00,13.88,13.9,13.85,13.9,642000.0,11.5066,11.5232,11.4817,11.5232,642000.0
2010-08-24 11:20:00,13.89,13.91,13.88,13.91,104600.0,11.5149,11.5315,11.5066,11.5315,104600.0
2010-08-24 11:30:00,13.91,13.94,13.9,13.94,218400.0,11.5315,11.5563,11.5232,11.5563,218400.0
2010-08-24 11:40:00,13.94,13.99,13.94,13.94,99700.0,11.5563,11.5978,11.5563,11.5563,99700.0
2010-08-24 11:50:00,13.93,13.95,13.92,13.94,65700.0,11.548,11.5646,11.5397,11.5563,65700.0
2010-08-24 12:00:00,13.94,13.97,13.93,13.97,140800.0,11.5563,11.5812,11.548,11.5812,140800.0
2010-08-24 12:10:00,13.96,13.97,13.92,13.93,77500.0,11.5729,11.5812,11.5397,11.548,77500.0
2010-08-24 12:20:00,13.92,13.93,13.87,13.88,58300.0,11.5397,11.548,11.4983,11.5066,58300.0
2010-08-24 12:30:00,13.88,13.91,13.88,13.9,75700.0,11.5066,11.5315,11.5066,11.5232,75700.0
2010-08-24 12:40:00,13.9,13.92,13.89,13.9,44500.0,11.5232,11.5397,11.5149,11.5232,44500.0
2010-08-24 12:50:00,13.9,13.9,13.88,13.89,44600.0,11.5232,11.5232,11.5066,11.5149,44600.0
2010-08-24 13:00:00,13.88,13.89,13.85,13.88,44200.0,11.5066,11.5149,11.4817,11.5066,44200.0
2010-08-24 13:10:00,13.88,13.89,13.87,13.88,63500.0,11.5066,11.5149,11.4983,11.5066,63500.0
2010-08-24 13:20:00,13.88,13.96,13.88,13.96,127600.0,11.5066,11.5729,11.5066,11.5729,127600.0
2010-08-24 13:30:00,13.95,13.98,13.93,13.95,252200.0,11.5646,11.5895,11.548,11.5646,252200.0
2010-08-24 13:40:00,13.95,13.95,13.88,13.9,524000.0,11.5646,11.5646,11.5066,11.5232,524000.0
2010-08-24 13:50:00,13.9,13.92,13.87,13.92,408200.0,11.5232,11.5397,11.4983,11.5397,408200.0
2010-08-24 14:00:00,13.91,13.93,13.87,13.91,745200.0,11.5315,11.548,11.4983,11.5315,745200.0
2010-08-24 14:10:00,13.91,13.91,13.88,13.9,163000.0,11.5315,11.5315,11.5066,11.5232,163000.0
2010-08-24 14:20:00,13.91,13.91,13.88,13.88,157100.0,11.5315,11.5315,11.5066,11.5066,157100.0
2010-08-24 14:30:00,13.88,13.9,13.85,13.9,186200.0,11.5066,11.5232,11.4817,11.5232,186200.0
2010-08-24 14:40:00,13.9,13.91,13.89,13.9,268000.0,11.5232,11.5315,11.5149,11.5232,268000.0
2010-08-24 14:50:00,13.9,13.91,13.88,13.89,512300.0,11.5232,11.5315,11.5066,11.5149,512300.0
2010-08-24 15:00:00,13.89,13.91,13.88,13.89,497400.0,11.5149,11.5315,11.5066,11.5149,497400.0
2010-08-24 15:10:00,13.9,13.9,13.87,13.88,132300.0,11.5232,11.5232,11.4983,11.5066,132300.0
2010-08-24 15:20:00,13.89,13.89,13.86,13.88,310200.0,11.5149,11.5149,11.49,11.5066,310200.0
2010-08-24 15:30:00,13.87,13.88,13.8,13.82,256900.0,11.4983,11.5066,11.4403,11.4568,256900.0
2010-08-24 15:40:00,13.82,13.82,13.77,13.78,255200.0,11.4568,11.4568,11.4154,11.4237,255200.0
2010-08-24 15:50:00,13.78,13.8,13.76,13.77,772800.0,11.4237,11.4403,11.4071,11.4154,772800.0
2010-08-25 09:30:00,13.66,13.7,13.62,13.64,447200.0,11.3242,11.3574,11.291,11.3076,447200.0
2010-08-25 09:40:00,13.64,13.67,13.55,13.55,284700.0,11.3076,11.3325,11.233,11.233,284700.0
2010-08-25 09:50:00,13.55,13.56,13.5,13.54,341000.0,11.233,11.2413,11.1916,11.2247,341000.0
2010-08-25 10:00:00,13.53,13.56,13.46,13.53,553400.0,11.2164,11.2413,11.1584,11.2164,553400.0
2010-08-25 10:10:00,13.53,13.54,13.47,13.48,586100.0,11.2164,11.2247,11.1667,11.175,586100.0
2010-08-25 10:20:00,13.48,13.5,13.46,13.47,491000.0,11.175,11.1916,11.1584,11.1667,491000.0
2010-08-25 10:30:00,13.47,13.48,13.43,13.44,253100.0,11.1667,11.175,11.1335,11.1418,253100.0
2010-08-25 10:40:00,13.44,13.48,13.42,13.47,320400.0,11.1418,11.175,11.1252,11.1667,320400.0
2010-08-25 10:50:00,13.47,13.5,13.44,13.49,295100.0,11.1667,11.1916,11.1418,11.1833,295100.0
2010-08-25 11:00:00,13.49,13.5,13.44,13.45,199400.0,11.1833,11.1916,11.1418,11.1501,199400.0
2010-08-25 11:10:00,13.45,13.5,13.41,13.5,248500.0,11.1501,11.1916,11.1169,11.1916,248500.0
2010-08-25 11:20:00,13.5,13.51,13.45,13.48,349500.0,11.1916,11.1998,11.1501,11.175,349500.0
2010-08-25 11:30:00,13.48,13.52,13.47,13.51,185600.0,11.175,11.2081,11.1667,11.1998,185600.0
2010-08-25 11:40:00,13.51,13.51,13.47,13.48,149100.0,11.1998,11.1998,11.1667,11.175,149100.0
2010-08-25 11:50:00,13.49,13.53,13.48,13.51,152000.0,11.1833,11.2164,11.175,11.1998,152000.0
2010-08-25 12:00:00,13.52,13.53,13.49,13.5,129900.0,11.2081,11.2164,11.1833,11.1916,129900.0
2010-08-25 12:10:00,13.49,13.5,13.47,13.47,72100.0,11.1833,11.1916,11.1667,11.1667,72100.0
2010-08-25 12:20:00,13.48,13.51,13.47,13.47,113000.0,11.175,11.1998,11.1667,11.1667,113000.0
2010-08-25 12:30:00,13.47,13.49,13.45,13.45,143700.0,11.1667,11.1833,11.1501,11.1501,143700.0
2010-08-25 12:40:00,13.45,13.45,13.43,13.43,708000.0,11.1501,11.1501,11.1335,11.1335,708000.0
2010-08-25 12:50:00,13.43,13.43,13.39,13.4,297300.0,11.1335,11.1335,11.1004,11.1087,297300.0
2010-08-25 13:00:00,13.4,13.4,13.39,13.4,205800.0,11.1087,11.1087,11.1004,11.1087,205800.0
2010-08-25 13:10:00,13.4,13.41,13.36,13.37,653800.0,11.1087,11.1169,11.0755,11.0838,653800.0
2010-08-25 13:20:00,13.37,13.39,13.33,13.34,144000.0,11.0838,11.1004,11.0506,11.0589,144000.0
2010-08-25 13:30:00,13.33,13.38,13.32,13.38,294100.0,11.0506,11.0921,11.0423,11.0921,294100.0
2010-08-25 13:40:00,13.38,13.42,13.37,13.41,70900.0,11.0921,11.1252,11.0838,11.1169,70900.0
2010-08-25 13:50:00,13.42,13.43,13.4,13.43,115700.0,11.1252,11.1335,11.1087,11.1335,115700.0
2010-08-25 14:00:00,13.42,13.45,13.42,13.42,223900.0,11.1252,11.1501,11.1252,11.1252,223900.0
2010-08-25 14:10:00,13.42,13.44,13.41,13.41,122200.0,11.1252,11.1418,11.1169,11.1169,122200.0
2010-08-25 14:20:00,13.41,13.42,13.4,13.4,68900.0,11.1169,11.1252,11.1087,11.1087,68900.0
2010-08-25 14:30:00,13.4,13.48,13.4,13.44,341100.0,11.1087,11.175,11.1087,11.1418,341100.0
2010-08-25 14:40:00,13.45,13.46,13.43,13.44,218100.0,11.1501,11.1584,11.1335,11.1418,218100.0
2010-08-25 14:50:00,13.44,13.46,13.43,13.45,216700.0,11.1418,11.1584,11.1335,11.1501,216700.0
2010-08-25 15:00:00,13.45,13.47,13.44,13.47,328600.0,11.1501,11.1667,11.1418,11.1667,328600.0
2010-08-25 15:10:00,13.47,13.5,13.46,13.46,469800.0,11.1667,11.1916,11.1584,11.1584,469800.0
2010-08-25 15:20:00,13.47,13.47,13.43,13.45,253800.0,11.1667,11.1667,11.1335,11.1501,253800.0
2010-08-25 15:30:00,13.45,13.54,13.45,13.53,640000.0,11.1501,11.2247,11.1501,11.2164,640000.0
2010-08-25 15:40:00,13.53,13.57,13.52,13.56,644100.0,11.2164,11.2496,11.2081,11.2413,644100.0
2010-08-25 15:50:00,13.57,13.57,13.49,13.5,842200.0,11.2496,11.2496,11.1833,11.1916,842200.0
2010-08-26 09:30:00,13.44,13.5,13.35,13.36,562100.0,11.1418,11.1916,11.0672,11.0755,562100.0
2010-08-26 09:40:00,13.36,13.38,13.31,13.35,490300.0,11.0755,11.0921,11.034,11.0672,490300.0
2010-08-26 09:50:00,13.35,13.36,13.21,13.23,547100.0,11.0672,11.0755,10.9511,10.9677,547100.0
2010-08-26 10:00:00,13.22,13.27,13.18,13.26,764300.0,10.9594,11.0009,10.9263,10.9926,764300.0
2010-08-26 10:10:00,13.26,13.3,13.22,13.25,406800.0,10.9926,11.0258,10.9594,10.9843,406800.0
2010-08-26 10:20:00,13.26,13.35,13.25,13.34,551800.0,10.9926,11.0672,10.9843,11.0589,551800.0
2010-08-26 10:30:00,13.35,13.39,13.34,13.35,780800.0,11.0672,11.1004,11.0589,11.0672,780800.0
2010-08-26 10:40:00,13.35,13.36,13.34,13.35,204300.0,11.0672,11.0755,11.0589,11.0672,204300.0
2010-08-26 10:50:00,13.35,13.36,13.3,13.31,520100.0,11.0672,11.0755,11.0258,11.034,520100.0
2010-08-26 11:00:00,13.31,13.31,13.23,13.23,528100.0,11.034,11.034,10.9677,10.9677,528100.0
2010-08-26 11:10:00,13.23,13.28,13.22,13.27,345200.0,10.9677,11.0092,10.9594,11.0009,345200.0
2010-08-26 11:20:00,13.28,13.28,13.22,13.25,163600.0,11.0092,11.0092,10.9594,10.9843,163600.0
2010-08-26 11:30:00,13.24,13.3,13.23,13.28,200000.0,10.976,11.0258,10.9677,11.0092,200000.0
2010-08-26 11:40:00,13.29,13.29,13.26,13.27,256800.0,11.0175,11.0175,10.9926,11.0009,256800.0
2010-08-26 11:50:00,13.28,13.33,13.26,13.33,391600.0,11.0092,11.0506,10.9926,11.0506,391600.0
2010-08-26 12:00:00,13.33,13.34,13.3,13.31,208800.0,11.0506,11.0589,11.0258,11.034,208800.0
2010-08-26 12:10:00,13.3,13.32,13.28,13.28,506400.0,11.0258,11.0423,11.0092,11.0092,506400.0
2010-08-26 12:20:00,13.28,13.31,13.27,13.29,163900.0,11.0092,11.034,11.0009,11.0175,163900.0
2010-08-26 12:30:00,13.29,13.3,13.28,13.28,211500.0,11.0175,11.0258,11.0092,11.0092,211500.0
2010-08-26 12:40:00,13.28,13.29,13.28,13.29,149900.0,11.0092,11.0175,11.0092,11.0175,149900.0
2010-08-26 12:50:00,13.28,13.3,13.27,13.3,296200.0,11.0092,11.0258,11.0009,11.0258,296200.0
2010-08-26 13:00:00,13.3,13.3,13.29,13.3,292700.0,11.0258,11.0258,11.0175,11.0258,292700.0
2010-08-26 13:10:00,13.3,13.31,13.27,13.28,369700.0,11.0258,11.034,11.0009,11.0092,369700.0
2010-08-26 13:20:00,13.28,13.29,13.27,13.28,88700.0,11.0092,11.0175,11.0009,11.0092,88700.0
2010-08-26 13:30:00,13.28,13.3,13.28,13.28,170200.0,11.0092,11.0258,11.0092,11.0092,170200.0
2010-08-26 13:40:00,13.28,13.29,13.27,13.28,484700.0,11.0092,11.0175,11.0009,11.0092,484700.0
2010-08-26 13:50:00,13.27,13.27,13.25,13.27,575200.0,11.0009,11.0009,10.9843,11.0009,575200.0
2010-08-26 14:00:00,13.27,13.28,13.23,13.23,347400.0,11.0009,11.0092,10.9677,10.9677,347400.0
2010-08-26 14:10:00,13.23,13.23,13.19,13.2,1204200.0,10.9677,10.9677,10.9346,10.9429,1204200.0
2010-08-26 14:20:00,13.21,13.22,13.19,13.19,489000.0,10.9511,10.9594,10.9346,10.9346,489000.0
2010-08-26 14:30:00,13.19,13.2,13.16,13.18,614100.0,10.9346,10.9429,10.9097,10.9263,614100.0
2010-08-26 14:40:00,13.19,13.19,13.14,13.15,178700.0,10.9346,10.9346,10.8931,10.9014,178700.0
2010-08-26 14:50:00,13.15,13.15,13.1,13.11,394700.0,10.9014,10.9014,10.86,10.8682,394700.0
2010-08-26 15:00:00,13.11,13.15,13.1,13.14,388600.0,10.8682,10.9014,10.86,10.8931,388600.0
2010-08-26 15:10:00,13.15,13.19,13.14,13.19,612900.0,10.9014,10.9346,10.8931,10.9346,612900.0
2010-08-26 15:20:00,13.19,13.21,13.17,13.17,271500.0,10.9346,10.9511,10.918,10.918,271500.0
2010-08-26 15:30:00,13.17,13.2,13.16,13.16,560500.0,10.918,10.9429,10.9097,10.9097,560500.0
2010-08-26 15:40:00,13.17,13.21,13.16,13.19,648400.0,10.918,10.9511,10.9097,10.9346,648400.0
2010-08-26 15:50:00,13.19,13.2,13.14,13.14,970700.0,10.9346,10.9429,10.8931,10.8931,970700.0
2010-08-27 09:30:00,13.28,13.31,13.25,13.28,377200.0,11.0092,11.034,10.9843,11.0092,377200.0
2010-08-27 09:40:00,13.28,13.3,13.19,13.21,655500.0,11.0092,11.0258,10.9346,10.9511,655500.0
2010-08-27 09:50:00,13.22,13.28,13.19,13.23,792000.0,10.9594,11.0092,10.9346,10.9677,792000.0
2010-08-27 10:00:00,13.23,13.24,13.08,13.15,591200.0,10.9677,10.976,10.8434,10.9014,591200.0
2010-08-27 10:10:00,13.15,13.27,13.14,13.21,805100.0,10.9014,11.0009,10.8931,10.9511,805100.0
2010-08-27 10:20:00,13.2,13.23,13.13,13.22,319300.0,10.9429,10.9677,10.8848,10.9594,319300.0
2010-08-27 10:30:00,13.21,13.24,13.17,13.24,581600.0,10.9511,10.976,10.918,10.976,581600.0
2010-08-27 10:40:00,13.23,13.23,13.14,13.14,213200.0,10.9677,10.9677,10.8931,10.8931,213200.0
2010-08-27 10:50:00,13.14,13.16,13.1,13.15,257100.0,10.8931,10.9097,10.86,10.9014,257100.0
2010-08-27 11:00:00,13.15,13.21,13.15,13.2,226100.0,10.9014,10.9511,10.9014,10.9429,226100.0
2010-08-27 11:10:00,13.21,13.22,13.17,13.2,488500.0,10.9511,10.9594,10.918,10.9429,488500.0
2010-08-27 11:20:00,13.2,13.22,13.19,13.22,591400.0,10.9429,10.9594,10.9346,10.9594,591400.0
2010-08-27 11:30:00,13.22,13.22,13.18,13.19,146600.0,10.9594,10.9594,10.9263,10.9346,146600.0
2010-08-27 11:40:00,13.18,13.2,13.17,13.2,88600.0,10.9263,10.9429,10.918,10.9429,88600.0
2010-08-27 11:50:00,13.19,13.21,13.16,13.16,126500.0,10.9346,10.9511,10.9097,10.9097,126500.0
2010-08-27 12:00:00,13.16,13.2,13.14,13.19,134100.0,10.9097,10.9429,10.8931,10.9346,134100.0
2010-08-27 12:10:00,13.19,13.21,13.18,13.2,481900.0,10.9346,10.9511,10.9263,10.9429,481900.0
2010-08-27 12:20:00,13.21,13.21,13.17,13.17,252700.0,10.9511,10.9511,10.918,10.918,252700.0
2010-08-27 12:30:00,13.16,13.17,13.15,13.15,195900.0,10.9097,10.918,10.9014,10.9014,195900.0
2010-08-27 12:40:00,13.15,13.16,13.12,13.13,170700.0,10.9014,10.9097,10.8765,10.8848,170700.0
2010-08-27 12:50:00,13.12,13.16,13.12,13.15,209800.0,10.8765,10.9097,10.8765,10.9014,209800.0
2010-08-27 13:00:00,13.16,13.16,13.14,13.14,97000.0,10.9097,10.9097,10.8931,10.8931,97000.0
2010-08-27 13:10:00,13.13,13.16,13.13,13.16,208200.0,10.8848,10.9097,10.8848,10.9097,208200.0
2010-08-27 13:20:00,13.16,13.18,13.14,13.15,175600.0,10.9097,10.9263,10.8931,10.9014,175600.0
2010-08-27 13:30:00,13.15,13.2,13.15,13.16,247600.0,10.9014,10.9429,10.9014,10.9097,247600.0
2010-08-27 13:40:00,13.16,13.16,13.11,13.12,153600.0,10.9097,10.9097,10.8682,10.8765,153600.0
2010-08-27 13:50:00,13.12,13.16,13.11,13.16,292900.0,10.8765,10.9097,10.8682,10.9097,292900.0
2010-08-27 14:00:00,13.16,13.2,13.15,13.16,510800.0,10.9097,10.9429,10.9014,10.9097,510800.0
2010-08-27 14:10:00,13.15,13.18,13.14,13.15,762200.0,10.9014,10.9263,10.8931,10.9014,762200.0
2010-08-27 14:20:00,13.15,13.18,13.14,13.15,466200.0,10.9014,10.9263,10.8931,10.9014,466200.0
2010-08-27 14:30:00,13.16,13.17,13.14,13.15,153700.0,10.9097,10.918,10.8931,10.9014,153700.0
2010-08-27 14:40:00,13.15,13.16,13.13,13.14,198600.0,10.9014,10.9097,10.8848,10.8931,198600.0
2010-08-27 14:50:00,13.14,13.15,13.1,13.1,227600.0,10.8931,10.9014,10.86,10.86,227600.0
2010-08-27 15:00:00,13.11,13.11,13.09,13.09,277000.0,10.8682,10.8682,10.8517,10.8517,277000.0
2010-08-27 15:10:00,13.09,13.14,13.09,13.13,501600.0,10.8517,10.8931,10.8517,10.8848,501600.0
2010-08-27 15:20:00,13.13,13.18,13.13,13.18,421100.0,10.8848,10.9263,10.8848,10.9263,421100.0
2010-08-27 15:30:00,13.18,13.18,13.17,13.17,373000.0,10.9263,10.9263,10.918,10.918,373000.0
2010-08-27 15:40:00,13.17,13.18,13.14,13.15,882900.0,10.918,10.9263,10.8931,10.9014,882900.0
2010-08-27 15:50:00,13.16,13.23,13.15,13.21,1646200.0,10.9097,10.9677,10.9014,10.9511,1646200.0
2010-08-30 09:30:00,13.22,13.24,13.16,13.19,403200.0,10.9594,10.976,10.9097,10.9346,403200.0
2010-08-30 09:40:00,13.19,13.21,13.12,13.16,200000.0,10.9346,10.9511,10.8765,10.9097,200000.0
2010-08-30 09:50:00,13.15,13.19,13.13,13.13,343300.0,10.9014,10.9346,10.8848,10.8848,343300.0
2010-08-30 10:00:00,13.13,13.16,13.08,13.11,180200.0,10.8848,10.9097,10.8434,10.8682,180200.0
2010-08-30 10:10:00,13.11,13.11,13.03,13.11,560700.0,10.8682,10.8682,10.8019,10.8682,560700.0
2010-08-30 10:20:00,13.1,13.15,13.1,13.11,172100.0,10.86,10.9014,10.86,10.8682,172100.0
2010-08-30 10:30:00,13.11,13.15,13.11,13.15,76700.0,10.8682,10.9014,10.8682,10.9014,76700.0
2010-08-30 10:40:00,13.15,13.15,13.11,13.13,256400.0,10.9014,10.9014,10.8682,10.8848,256400.0
2010-08-30 10:50:00,13.13,13.15,13.08,13.08,135300.0,10.8848,10.9014,10.8434,10.8434,135300.0
2010-08-30 11:00:00,13.08,13.12,13.07,13.08,160800.0,10.8434,10.8765,10.8351,10.8434,160800.0
2010-08-30 11:10:00,13.08,13.09,13.05,13.05,103400.0,10.8434,10.8517,10.8185,10.8185,103400.0
2010-08-30 11:20:00,13.04,13.08,13.04,13.05,149900.0,10.8102,10.8434,10.8102,10.8185,149900.0
2010-08-30 11:30:00,13.05,13.06,13.04,13.05,152600.0,10.8185,10.8268,10.8102,10.8185,152600.0
2010-08-30 11:40:00,13.05,13.06,13.02,13.03,212600.0,10.8185,10.8268,10.7936,10.8019,212600.0
2010-08-30 11:50:00,13.04,13.07,13.04,13.06,38400.0,10.8102,10.8351,10.8102,10.8268,38400.0
2010-08-30 12:00:00,13.06,13.09,13.06,13.09,136500.0,10.8268,10.8517,10.8268,10.8517,136500.0
2010-08-30 12:10:00,13.1,13.11,13.09,13.1,178900.0,10.86,10.8682,10.8517,10.86,178900.0
2010-08-30 12:20:00,13.09,13.13,13.08,13.08,267800.0,10.8517,10.8848,10.8434,10.8434,267800.0
2010-08-30 12:30:00,13.08,13.09,13.06,13.09,117600.0,10.8434,10.8517,10.8268,10.8517,117600.0
2010-08-30 12:40:00,13.08,13.12,13.08,13.1,131900.0,10.8434,10.8765,10.8434,10.86,131900.0
2010-08-30 12:50:00,13.11,13.11,13.07,13.07,102000.0,10.8682,10.8682,10.8351,10.8351,102000.0
2010-08-30 13:00:00,13.07,13.08,13.05,13.05,99700.0,10.8351,10.8434,10.8185,10.8185,99700.0
2010-08-30 13:10:00,13.05,13.06,13.03,13.03,233700.0,10.8185,10.8268,10.8019,10.8019,233700.0
2010-08-30 13:20:00,13.04,13.05,13.0,13.0,161600.0,10.8102,10.8185,10.7771,10.7771,161600.0
2010-08-30 13:30:00,13.0,13.01,12.99,13.0,165900.0,10.7771,10.7853,10.7688,10.7771,165900.0
2010-08-30 13:40:00,13.01,13.05,13.0,13.02,186900.0,10.7853,10.8185,10.7771,10.7936,186900.0
2010-08-30 13:50:00,13.02,13.02,12.99,13.01,93900.0,10.7936,10.7936,10.7688,10.7853,93900.0
2010-08-30 14:00:00,13.01,13.03,12.98,13.01,143700.0,10.7853,10.8019,10.7605,10.7853,143700.0
2010-08-30 14:10:00,13.01,13.01,12.98,12.99,103300.0,10.7853,10.7853,10.7605,10.7688,103300.0
2010-08-30 14:20:00,12.99,13.01,12.98,13.01,275300.0,10.7688,10.7853,10.7605,10.7853,275300.0
2010-08-30 14:30:00,13.01,13.02,12.98,13.0,199100.0,10.7853,10.7936,10.7605,10.7771,199100.0
2010-08-30 14:40:00,12.99,13.0,12.99,12.99,79300.0,10.7688,10.7771,10.7688,10.7688,79300.0
2010-08-30 14:50:00,13.0,13.01,12.98,12.98,127300.0,10.7771,10.7853,10.7605,10.7605,127300.0
2010-08-30 15:00:00,12.98,12.99,12.94,12.94,201800.0,10.7605,10.7688,10.7273,10.7273,201800.0
2010-08-30 15:10:00,12.94,12.96,12.9,12.92,431400.0,10.7273,10.7439,10.6942,10.7107,431400.0
2010-08-30 15:20:00,12.92,12.93,12.91,12.91,170700.0,10.7107,10.719,10.7024,10.7024,170700.0
2010-08-30 15:30:00,12.91,12.93,12.91,12.93,263800.0,10.7024,10.719,10.7024,10.719,263800.0
2010-08-30 15:40:00,12.93,12.94,12.88,12.88,631400.0,10.719,10.7273,10.6776,10.6776,631400.0
2010-08-30 15:50:00,12.88,12.89,12.82,12.82,2287400.0,10.6776,10.6859,10.6278,10.6278,2287400.0
2010-08-31 09:30:00,12.78,12.83,12.75,12.75,733900.0,10.5947,10.6361,10.5698,10.5698,733900.0
2010-08-31 09:40:00,12.75,12.77,12.7,12.76,604200.0,10.5698,10.5864,10.5284,10.5781,604200.0
2010-08-31 09:50:00,12.76,12.77,12.67,12.7,313500.0,10.5781,10.5864,10.5035,10.5284,313500.0
2010-08-31 10:00:00,12.7,12.75,12.7,12.73,524700.0,10.5284,10.5698,10.5284,10.5532,524700.0
2010-08-31 10:10:00,12.73,12.79,12.72,12.74,372000.0,10.5532,10.603,10.5449,10.5615,372000.0
2010-08-31 10:20:00,12.73,12.73,12.64,12.69,608400.0,10.5532,10.5532,10.4786,10.5201,608400.0
2010-08-31 10:30:00,12.69,12.72,12.64,12.65,453700.0,10.5201,10.5449,10.4786,10.4869,453700.0
2010-08-31 10:40:00,12.65,12.69,12.64,12.69,326200.0,10.4869,10.5201,10.4786,10.5201,326200.0
2010-08-31 10:50:00,12.69,12.73,12.68,12.71,309800.0,10.5201,10.5532,10.5118,10.5366,309800.0
2010-08-31 11:00:00,12.71,12.72,12.65,12.65,313800.0,10.5366,10.5449,10.4869,10.4869,313800.0
2010-08-31 11:10:00,12.65,12.7,12.65,12.7,318600.0,10.4869,10.5284,10.4869,10.5284,318600.0
2010-08-31 11:20:00,12.7,12.72,12.69,12.72,361100.0,10.5284,10.5449,10.5201,10.5449,361100.0
2010-08-31 11:30:00,12.72,12.75,12.7,12.73,260000.0,10.5449,10.5698,10.5284,10.5532,260000.0
2010-08-31 11:40:00,12.73,12.76,12.72,12.73,294200.0,10.5532,10.5781,10.5449,10.5532,294200.0
2010-08-31 11:50:00,12.72,12.77,12.72,12.74,339500.0,10.5449,10.5864,10.5449,10.5615,339500.0
2010-08-31 12:00:00,12.75,12.77,12.75,12.77,197300.0,10.5698,10.5864,10.5698,10.5864,197300.0
2010-08-31 12:10:00,12.76,12.77,12.73,12.76,97600.0,10.5781,10.5864,10.5532,10.5781,97600.0
2010-08-31 12:20:00,12.76,12.76,12.75,12.75,233000.0,10.5781,10.5781,10.5698,10.5698,233000.0
2010-08-31 12:30:00,12.76,12.77,12.75,12.76,123500.0,10.5781,10.5864,10.5698,10.5781,123500.0
2010-08-31 12:40:00,12.76,12.78,12.75,12.78,198900.0,10.5781,10.5947,10.5698,10.5947,198900.0
2010-08-31 12:50:00,12.77,12.78,12.75,12.76,299000.0,10.5864,10.5947,10.5698,10.5781,299000.0
2010-08-31 13:00:00,12.75,12.78,12.75,12.76,338400.0,10.5698,10.5947,10.5698,10.5781,338400.0
2010-08-31 13:10:00,12.75,12.78,12.71,12.72,636100.0,10.5698,10.5947,10.5366,10.5449,636100.0
2010-08-31 13:20:00,12.71,12.75,12.71,12.74,691000.0,10.5366,10.5698,10.5366,10.5615,691000.0
2010-08-31 13:30:00,12.75,12.77,12.73,12.75,1489500.0,10.5698,10.5864,10.5532,10.5698,1489500.0
2010-08-31 13:40:00,12.75,12.77,12.74,12.74,212500.0,10.5698,10.5864,10.5615,10.5615,212500.0
2010-08-31 13:50:00,12.75,12.76,12.73,12.76,318700.0,10.5698,10.5781,10.5532,10.5781,318700.0
2010-08-31 14:00:00,12.76,12.8,12.74,12.75,664400.0,10.5781,10.6113,10.5615,10.5698,664400.0
2010-08-31 14:10:00,12.76,12.78,12.75,12.75,487600.0,10.5781,10.5947,10.5698,10.5698,487600.0
2010-08-31 14:20:00,12.75,12.77,12.75,12.76,197700.0,10.5698,10.5864,10.5698,10.5781,197700.0
2010-08-31 14:30:00,12.77,12.77,12.74,12.74,418700.0,10.5864,10.5864,10.5615,10.5615,418700.0
2010-08-31 14:40:00,12.74,12.76,12.73,12.73,379400.0,10.5615,10.5781,10.5532,10.5532,379400.0
2010-08-31 14:50:00,12.73,12.76,12.7,12.7,328200.0,10.5532,10.5781,10.5284,10.5284,328200.0
2010-08-31 15:00:00,12.7,12.76,12.7,12.74,1788700.0,10.5284,10.5781,10.5284,10.5615,1788700.0
2010-08-31 15:10:00,12.75,12.76,12.72,12.74,974600.0,10.5698,10.5781,10.5449,10.5615,974600.0
2010-08-31 15:20:00,12.75,12.77,12.74,12.77,835700.0,10.5698,10.5864,10.5615,10.5864,835700.0
2010-08-31 15:30:00,12.77,12.78,12.72,12.74,1840800.0,10.5864,10.5947,10.5449,10.5615,1840800.0
2010-08-31 15:40:00,12.74,12.81,12.73,12.77,1964300.0,10.5615,10.6195,10.5532,10.5864,1964300.0
2010-08-31 15:50:00,12.78,12.78,12.74,12.75,1653100.0,10.5947,10.5947,10.5615,10.5698,1653100.0
2010-09-01 09:30:00,13.11,13.21,13.05,13.15,1146800.0,10.8682,10.9511,10.8185,10.9014,1146800.0
2010-09-01 09:40:00,13.15,13.25,13.13,13.16,1136400.0,10.9014,10.9843,10.8848,10.9097,1136400.0
2010-09-01 09:50:00,13.16,13.19,13.13,13.18,1453500.0,10.9097,10.9346,10.8848,10.9263,1453500.0
2010-09-01 10:00:00,13.18,13.36,13.18,13.31,2116200.0,10.9263,11.0755,10.9263,11.034,2116200.0
2010-09-01 10:10:00,13.31,13.43,13.3,13.38,1534600.0,11.034,11.1335,11.0258,11.0921,1534600.0
2010-09-01 10:20:00,13.39,13.4,13.35,13.38,450600.0,11.1004,11.1087,11.0672,11.0921,450600.0
2010-09-01 10:30:00,13.37,13.43,13.31,13.43,627500.0,11.0838,11.1335,11.034,11.1335,627500.0
2010-09-01 10:40:00,13.43,13.49,13.41,13.47,927000.0,11.1335,11.1833,11.1169,11.1667,927000.0
2010-09-01 10:50:00,13.46,13.48,13.43,13.48,309300.0,11.1584,11.175,11.1335,11.175,309300.0
2010-09-01 11:00:00,13.48,13.48,13.45,13.47,304500.0,11.175,11.175,11.1501,11.1667,304500.0
2010-09-01 11:10:00,13.47,13.48,13.43,13.46,958500.0,11.1667,11.175,11.1335,11.1584,958500.0
2010-09-01 11:20:00,13.47,13.5,13.46,13.5,433600.0,11.1667,11.1916,11.1584,11.1916,433600.0
2010-09-01 11:30:00,13.49,13.55,13.49,13.52,432700.0,11.1833,11.233,11.1833,11.2081,432700.0
2010-09-01 11:40:00,13.52,13.53,13.49,13.49,240100.0,11.2081,11.2164,11.1833,11.1833,240100.0
2010-09-01 11:50:00,13.49,13.53,13.49,13.49,490200.0,11.1833,11.2164,11.1833,11.1833,490200.0
2010-09-01 12:00:00,13.49,13.5,13.47,13.47,81600.0,11.1833,11.1916,11.1667,11.1667,81600.0
2010-09-01 12:10:00,13.48,13.48,13.47,13.48,103000.0,11.175,11.175,11.1667,11.175,103000.0
2010-09-01 12:20:00,13.48,13.5,13.47,13.5,194000.0,11.175,11.1916,11.1667,11.1916,194000.0
2010-09-01 12:30:00,13.5,13.5,13.44,13.47,303100.0,11.1916,11.1916,11.1418,11.1667,303100.0
2010-09-01 12:40:00,13.47,13.47,13.42,13.43,312400.0,11.1667,11.1667,11.1252,11.1335,312400.0
2010-09-01 12:50:00,13.43,13.48,13.42,13.48,219700.0,11.1335,11.175,11.1252,11.175,219700.0
2010-09-01 13:00:00,13.48,13.48,13.47,13.48,91700.0,11.175,11.175,11.1667,11.175,91700.0
2010-09-01 13:10:00,13.47,13.48,13.46,13.47,149700.0,11.1667,11.175,11.1584,11.1667,149700.0
2010-09-01 13:20:00,13.46,13.49,13.46,13.47,354400.0,11.1584,11.1833,11.1584,11.1667,354400.0
2010-09-01 13:30:00,13.47,13.48,13.45,13.48,247500.0,11.1667,11.175,11.1501,11.175,247500.0
2010-09-01 13:40:00,13.48,13.52,13.47,13.52,169600.0,11.175,11.2081,11.1667,11.2081,169600.0
2010-09-01 13:50:00,13.52,13.53,13.47,13.47,282000.0,11.2081,11.2164,11.1667,11.1667,282000.0
2010-09-01 14:00:00,13.47,13.55,13.46,13.55,591400.0,11.1667,11.233,11.1584,11.233,591400.0
2010-09-01 14:10:00,13.55,13.61,13.54,13.61,575900.0,11.233,11.2827,11.2247,11.2827,575900.0
2010-09-01 14:20:00,13.6,13.61,13.56,13.57,262300.0,11.2745,11.2827,11.2413,11.2496,262300.0
2010-09-01 14:30:00,13.56,13.59,13.5,13.51,996400.0,11.2413,11.2662,11.1916,11.1998,996400.0
2010-09-01 14:40:00,13.51,13.51,13.46,13.5,356000.0,11.1998,11.1998,11.1584,11.1916,356000.0
2010-09-01 14:50:00,13.5,13.52,13.49,13.49,721400.0,11.1916,11.2081,11.1833,11.1833,721400.0
2010-09-01 15:00:00,13.49,13.52,13.46,13.52,392300.0,11.1833,11.2081,11.1584,11.2081,392300.0
2010-09-01 15:10:00,13.52,13.59,13.51,13.58,785200.0,11.2081,11.2662,11.1998,11.2579,785200.0
2010-09-01 15:20:00,13.58,13.58,13.54,13.55,735100.0,11.2579,11.2579,11.2247,11.233,735100.0
2010-09-01 15:30:00,13.54,13.56,13.53,13.54,991000.0,11.2247,11.2413,11.2164,11.2247,991000.0
2010-09-01 15:40:00,13.53,13.58,13.53,13.56,870100.0,11.2164,11.2579,11.2164,11.2413,870100.0
2010-09-01 15:50:00,13.56,13.59,13.53,13.54,3005200.0,11.2413,11.2662,11.2164,11.2247,3005200.0
2010-09-02 09:30:00,13.44,13.58,13.44,13.57,539400.0,11.1418,11.2579,11.1418,11.2496,539400.0
2010-09-02 09:40:00,13.58,13.64,13.5,13.62,423000.0,11.2579,11.3076,11.1916,11.291,423000.0
2010-09-02 09:50:00,13.61,13.65,13.6,13.62,258700.0,11.2827,11.3159,11.2745,11.291,258700.0
2010-09-02 10:00:00,13.62,13.67,13.6,13.61,364000.0,11.291,11.3325,11.2745,11.2827,364000.0
2010-09-02 10:10:00,13.61,13.63,13.55,13.57,257600.0,11.2827,11.2993,11.233,11.2496,257600.0
2010-09-02 10:20:00,13.57,13.63,13.56,13.63,165000.0,11.2496,11.2993,11.2413,11.2993,165000.0
2010-09-02 10:30:00,13.63,13.65,13.59,13.65,179800.0,11.2993,11.3159,11.2662,11.3159,179800.0
2010-09-02 10:40:00,13.65,13.72,13.64,13.72,384500.0,11.3159,11.3739,11.3076,11.3739,384500.0
2010-09-02 10:50:00,13.72,13.78,13.71,13.78,661000.0,11.3739,11.4237,11.3656,11.4237,661000.0
2010-09-02 11:00:00,13.78,13.83,13.77,13.83,769800.0,11.4237,11.4651,11.4154,11.4651,769800.0
2010-09-02 11:10:00,13.82,13.86,13.82,13.84,418900.0,11.4568,11.49,11.4568,11.4734,418900.0
2010-09-02 11:20:00,13.84,13.84,13.77,13.77,257300.0,11.4734,11.4734,11.4154,11.4154,257300.0
2010-09-02 11:30:00,13.78,13.8,13.77,13.79,269300.0,11.4237,11.4403,11.4154,11.432,269300.0
2010-09-02 11:40:00,13.79,13.87,13.78,13.86,366500.0,11.432,11.4983,11.4237,11.49,366500.0
2010-09-02 11:50:00,13.85,13.88,13.84,13.85,354900.0,11.4817,11.5066,11.4734,11.4817,354900.0
2010-09-02 12:00:00,13.85,13.85,13.8,13.81,211400.0,11.4817,11.4817,11.4403,11.4486,211400.0
2010-09-02 12:10:00,13.8,13.8,13.77,13.77,112200.0,11.4403,11.4403,11.4154,11.4154,112200.0
2010-09-02 12:20:00,13.78,13.78,13.73,13.74,598400.0,11.4237,11.4237,11.3822,11.3905,598400.0
2010-09-02 12:30:00,13.75,13.76,13.74,13.76,112700.0,11.3988,11.4071,11.3905,11.4071,112700.0
2010-09-02 12:40:00,13.76,13.8,13.75,13.79,245600.0,11.4071,11.4403,11.3988,11.432,245600.0
2010-09-02 12:50:00,13.8,13.8,13.75,13.75,198200.0,11.4403,11.4403,11.3988,11.3988,198200.0
2010-09-02 13:00:00,13.75,13.76,13.73,13.74,119300.0,11.3988,11.4071,11.3822,11.3905,119300.0
2010-09-02 13:10:00,13.73,13.76,13.73,13.75,224000.0,11.3822,11.4071,11.3822,11.3988,224000.0
2010-09-02 13:20:00,13.75,13.76,13.72,13.74,268400.0,11.3988,11.4071,11.3739,11.3905,268400.0
2010-09-02 13:30:00,13.74,13.75,13.72,13.72,241100.0,11.3905,11.3988,11.3739,11.3739,241100.0
2010-09-02 13:40:00,13.72,13.75,13.71,13.73,170800.0,11.3739,11.3988,11.3656,11.3822,170800.0
2010-09-02 13:50:00,13.74,13.77,13.73,13.76,230900.0,11.3905,11.4154,11.3822,11.4071,230900.0
2010-09-02 14:00:00,13.76,13.77,13.76,13.77,81700.0,11.4071,11.4154,11.4071,11.4154,81700.0
2010-09-02 14:10:00,13.77,13.8,13.76,13.79,96000.0,11.4154,11.4403,11.4071,11.432,96000.0
2010-09-02 14:20:00,13.8,13.8,13.74,13.74,207800.0,11.4403,11.4403,11.3905,11.3905,207800.0
2010-09-02 14:30:00,13.74,13.76,13.74,13.76,127900.0,11.3905,11.4071,11.3905,11.4071,127900.0
2010-09-02 14:40:00,13.76,13.76,13.75,13.75,129200.0,11.4071,11.4071,11.3988,11.3988,129200.0
2010-09-02 14:50:00,13.75,13.78,13.75,13.78,122900.0,11.3988,11.4237,11.3988,11.4237,122900.0
2010-09-02 15:00:00,13.78,13.78,13.77,13.78,83200.0,11.4237,11.4237,11.4154,11.4237,83200.0
2010-09-02 15:10:00,13.78,13.78,13.77,13.77,144100.0,11.4237,11.4237,11.4154,11.4154,144100.0
2010-09-02 15:20:00,13.77,13.78,13.75,13.76,284500.0,11.4154,11.4237,11.3988,11.4071,284500.0
2010-09-02 15:30:00,13.75,13.79,13.74,13.77,1401200.0,11.3988,11.432,11.3905,11.4154,1401200.0
2010-09-02 15:40:00,13.77,13.78,13.75,13.77,464400.0,11.4154,11.4237,11.3988,11.4154,464400.0
2010-09-02 15:50:00,13.77,13.77,13.76,13.77,606800.0,11.4154,11.4154,11.4071,11.4154,606800.0
2010-09-03 09:30:00,13.88,14.01,13.86,13.99,642200.0,11.5066,11.6144,11.49,11.5978,642200.0
2010-09-03 09:40:00,13.99,14.0,13.87,13.88,490400.0,11.5978,11.6061,11.4983,11.5066,490400.0
2010-09-03 09:50:00,13.88,13.92,13.86,13.91,227400.0,11.5066,11.5397,11.49,11.5315,227400.0
2010-09-03 10:00:00,13.91,13.91,13.8,13.8,341500.0,11.5315,11.5315,11.4403,11.4403,341500.0
2010-09-03 10:10:00,13.8,13.83,13.75,13.79,252200.0,11.4403,11.4651,11.3988,11.432,252200.0
2010-09-03 10:20:00,13.8,13.84,13.74,13.75,432800.0,11.4403,11.4734,11.3905,11.3988,432800.0
2010-09-03 10:30:00,13.75,13.81,13.75,13.8,174300.0,11.3988,11.4486,11.3988,11.4403,174300.0
2010-09-03 10:40:00,13.8,13.83,13.75,13.76,195500.0,11.4403,11.4651,11.3988,11.4071,195500.0
2010-09-03 10:50:00,13.76,13.78,13.75,13.78,294100.0,11.4071,11.4237,11.3988,11.4237,294100.0
2010-09-03 11:00:00,13.77,13.79,13.75,13.77,231800.0,11.4154,11.432,11.3988,11.4154,231800.0
2010-09-03 11:10:00,13.77,13.82,13.75,13.81,240900.0,11.4154,11.4568,11.3988,11.4486,240900.0
2010-09-03 11:20:00,13.81,13.82,13.78,13.8,131500.0,11.4486,11.4568,11.4237,11.4403,131500.0
2010-09-03 11:30:00,13.8,13.82,13.77,13.79,86300.0,11.4403,11.4568,11.4154,11.432,86300.0
2010-09-03 11:40:00,13.78,13.8,13.75,13.76,301800.0,11.4237,11.4403,11.3988,11.4071,301800.0
2010-09-03 11:50:00,13.77,13.77,13.74,13.75,190900.0,11.4154,11.4154,11.3905,11.3988,190900.0
2010-09-03 12:00:00,13.76,13.77,13.74,13.75,83500.0,11.4071,11.4154,11.3905,11.3988,83500.0
2010-09-03 12:10:00,13.75,13.77,13.75,13.76,97200.0,11.3988,11.4154,11.3988,11.4071,97200.0
2010-09-03 12:20:00,13.77,13.78,13.76,13.76,67600.0,11.4154,11.4237,11.4071,11.4071,67600.0
2010-09-03 12:30:00,13.77,13.78,13.75,13.76,203700.0,11.4154,11.4237,11.3988,11.4071,203700.0
2010-09-03 12:40:00,13.76,13.76,13.75,13.75,29400.0,11.4071,11.4071,11.3988,11.3988,29400.0
2010-09-03 12:50:00,13.75,13.77,13.74,13.75,282400.0,11.3988,11.4154,11.3905,11.3988,282400.0
2010-09-03 13:00:00,13.75,13.77,13.74,13.75,276700.0,11.3988,11.4154,11.3905,11.3988,276700.0
2010-09-03 13:10:00,13.75,13.77,13.75,13.76,75800.0,11.3988,11.4154,11.3988,11.4071,75800.0
2010-09-03 13:20:00,13.77,13.77,13.73,13.76,366300.0,11.4154,11.4154,11.3822,11.4071,366300.0
2010-09-03 13:30:00,13.76,13.78,13.75,13.78,128900.0,11.4071,11.4237,11.3988,11.4237,128900.0
2010-09-03 13:40:00,13.78,13.78,13.77,13.78,48000.0,11.4237,11.4237,11.4154,11.4237,48000.0
2010-09-03 13:50:00,13.78,13.82,13.77,13.81,274200.0,11.4237,11.4568,11.4154,11.4486,274200.0
2010-09-03 14:00:00,13.82,13.83,13.81,13.83,107200.0,11.4568,11.4651,11.4486,11.4651,107200.0
2010-09-03 14:10:00,13.82,13.83,13.81,13.81,154600.0,11.4568,11.4651,11.4486,11.4486,154600.0
2010-09-03 14:20:00,13.81,13.82,13.8,13.81,141600.0,11.4486,11.4568,11.4403,11.4486,141600.0
2010-09-03 14:30:00,13.81,13.82,13.8,13.81,107800.0,11.4486,11.4568,11.4403,11.4486,107800.0
2010-09-03 14:40:00,13.8,13.81,13.75,13.76,256000.0,11.4403,11.4486,11.3988,11.4071,256000.0
2010-09-03 14:50:00,13.75,13.77,13.75,13.76,272600.0,11.3988,11.4154,11.3988,11.4071,272600.0
2010-09-03 15:00:00,13.76,13.79,13.74,13.79,379700.0,11.4071,11.432,11.3905,11.432,379700.0
2010-09-03 15:10:00,13.78,13.81,13.77,13.8,216400.0,11.4237,11.4486,11.4154,11.4403,216400.0
2010-09-03 15:20:00,13.79,13.8,13.79,13.8,176300.0,11.432,11.4403,11.432,11.4403,176300.0
2010-09-03 15:30:00,13.8,13.8,13.76,13.79,447300.0,11.4403,11.4403,11.4071,11.432,447300.0
2010-09-03 15:40:00,13.79,13.85,13.78,13.84,515800.0,11.432,11.4817,11.4237,11.4734,515800.0
2010-09-03 15:50:00,13.85,13.86,13.84,13.86,698700.0,11.4817,11.49,11.4734,11.49,698700.0
2010-09-07 09:30:00,13.73,13.8,13.63,13.66,449600.0,11.3822,11.4403,11.2993,11.3242,449600.0
2010-09-07 09:40:00,13.66,13.71,13.65,13.66,186600.0,11.3242,11.3656,11.3159,11.3242,186600.0
2010-09-07 09:50:00,13.65,13.67,13.6,13.61,264400.0,11.3159,11.3325,11.2745,11.2827,264400.0
2010-09-07 10:00:00,13.61,13.66,13.6,13.66,318500.0,11.2827,11.3242,11.2745,11.3242,318500.0
2010-09-07 10:10:00,13.66,13.66,13.63,13.64,351700.0,11.3242,11.3242,11.2993,11.3076,351700.0
2010-09-07 10:20:00,13.63,13.63,13.57,13.57,338500.0,11.2993,11.2993,11.2496,11.2496,338500.0
2010-09-07 10:30:00,13.57,13.62,13.57,13.62,78300.0,11.2496,11.291,11.2496,11.291,78300.0
2010-09-07 10:40:00,13.62,13.65,13.62,13.65,306300.0,11.291,11.3159,11.291,11.3159,306300.0
2010-09-07 10:50:00,13.64,13.65,13.63,13.65,57300.0,11.3076,11.3159,11.2993,11.3159,57300.0
2010-09-07 11:00:00,13.65,13.65,13.57,13.59,368000.0,11.3159,11.3159,11.2496,11.2662,368000.0
2010-09-07 11:10:00,13.6,13.62,13.58,13.61,238100.0,11.2745,11.291,11.2579,11.2827,238100.0
2010-09-07 11:20:00,13.61,13.64,13.61,13.64,38900.0,11.2827,11.3076,11.2827,11.3076,38900.0
2010-09-07 11:30:00,13.63,13.65,13.59,13.61,131600.0,11.2993,11.3159,11.2662,11.2827,131600.0
2010-09-07 11:40:00,13.61,13.62,13.61,13.61,23300.0,11.2827,11.291,11.2827,11.2827,23300.0
2010-09-07 11:50:00,13.61,13.63,13.59,13.63,86700.0,11.2827,11.2993,11.2662,11.2993,86700.0
2010-09-07 12:00:00,13.63,13.65,13.62,13.62,77400.0,11.2993,11.3159,11.291,11.291,77400.0
2010-09-07 12:10:00,13.62,13.63,13.61,13.62,18100.0,11.291,11.2993,11.2827,11.291,18100.0
2010-09-07 12:20:00,13.61,13.62,13.59,13.59,77600.0,11.2827,11.291,11.2662,11.2662,77600.0
2010-09-07 12:30:00,13.59,13.6,13.58,13.59,422700.0,11.2662,11.2745,11.2579,11.2662,422700.0
2010-09-07 12:40:00,13.58,13.61,13.58,13.6,102200.0,11.2579,11.2827,11.2579,11.2745,102200.0
2010-09-07 12:50:00,13.6,13.63,13.6,13.63,312400.0,11.2745,11.2993,11.2745,11.2993,312400.0
2010-09-07 13:00:00,13.63,13.63,13.61,13.61,25200.0,11.2993,11.2993,11.2827,11.2827,25200.0
2010-09-07 13:10:00,13.62,13.64,13.61,13.63,127800.0,11.291,11.3076,11.2827,11.2993,127800.0
2010-09-07 13:20:00,13.62,13.65,13.61,13.64,434700.0,11.291,11.3159,11.2827,11.3076,434700.0
2010-09-07 13:30:00,13.64,13.66,13.63,13.65,122500.0,11.3076,11.3242,11.2993,11.3159,122500.0
2010-09-07 13:40:00,13.64,13.66,13.63,13.64,323700.0,11.3076,11.3242,11.2993,11.3076,323700.0
2010-09-07 13:50:00,13.64,13.69,13.64,13.69,200500.0,11.3076,11.3491,11.3076,11.3491,200500.0
2010-09-07 14:00:00,13.69,13.73,13.69,13.69,284200.0,11.3491,11.3822,11.3491,11.3491,284200.0
2010-09-07 14:10:00,13.7,13.71,13.67,13.7,270700.0,11.3574,11.3656,11.3325,11.3574,270700.0
2010-09-07 14:20:00,13.71,13.71,13.7,13.71,62300.0,11.3656,11.3656,11.3574,11.3656,62300.0
2010-09-07 14:30:00,13.71,13.71,13.67,13.68,144600.0,11.3656,11.3656,11.3325,11.3408,144600.0
2010-09-07 14:40:00,13.67,13.69,13.66,13.67,379800.0,11.3325,11.3491,11.3242,11.3325,379800.0
2010-09-07 14:50:00,13.66,13.68,13.64,13.65,160800.0,11.3242,11.3408,11.3076,11.3159,160800.0
2010-09-07 15:00:00,13.65,13.67,13.65,13.66,119700.0,11.3159,11.3325,11.3159,11.3242,119700.0
2010-09-07 15:10:00,13.66,13.67,13.66,13.67,133000.0,11.3242,11.3325,11.3242,11.3325,133000.0
2010-09-07 15:20:00,13.66,13.67,13.65,13.66,783200.0,11.3242,11.3325,11.3159,11.3242,783200.0
2010-09-07 15:30:00,13.66,13.67,13.65,13.67,233600.0,11.3242,11.3325,11.3159,11.3325,233600.0
2010-09-07 15:40:00,13.67,13.67,13.63,13.63,815000.0,11.3325,11.3325,11.2993,11.2993,815000.0
2010-09-07 15:50:00,13.63,13.64,13.58,13.58,1213400.0,11.2993,11.3076,11.2579,11.2579,1213400.0
2010-09-08 09:30:00,13.63,13.8,13.59,13.73,267100.0,11.2993,11.4403,11.2662,11.3822,267100.0
2010-09-08 09:40:00,13.73,13.81,13.69,13.8,327700.0,11.3822,11.4486,11.3491,11.4403,327700.0
2010-09-08 09:50:00,13.8,13.82,13.76,13.79,354700.0,11.4403,11.4568,11.4071,11.432,354700.0
2010-09-08 10:00:00,13.79,13.84,13.75,13.78,404600.0,11.432,11.4734,11.3988,11.4237,404600.0
2010-09-08 10:10:00,13.79,13.81,13.77,13.78,114500.0,11.432,11.4486,11.4154,11.4237,114500.0
2010-09-08 10:20:00,13.77,13.79,13.76,13.77,171500.0,11.4154,11.432,11.4071,11.4154,171500.0
2010-09-08 10:30:00,13.77,13.79,13.73,13.79,286400.0,11.4154,11.432,11.3822,11.432,286400.0
2010-09-08 10:40:00,13.78,13.82,13.77,13.78,1131600.0,11.4237,11.4568,11.4154,11.4237,1131600.0
2010-09-08 10:50:00,13.79,13.79,13.76,13.76,75600.0,11.432,11.432,11.4071,11.4071,75600.0
2010-09-08 11:00:00,13.76,13.81,13.76,13.8,511100.0,11.4071,11.4486,11.4071,11.4403,511100.0
2010-09-08 11:10:00,13.8,13.81,13.74,13.77,509100.0,11.4403,11.4486,11.3905,11.4154,509100.0
2010-09-08 11:20:00,13.77,13.77,13.72,13.74,356000.0,11.4154,11.4154,11.3739,11.3905,356000.0
2010-09-08 11:30:00,13.74,13.8,13.73,13.75,511300.0,11.3905,11.4403,11.3822,11.3988,511300.0
2010-09-08 11:40:00,13.75,13.82,13.75,13.8,256800.0,11.3988,11.4568,11.3988,11.4403,256800.0
2010-09-08 11:50:00,13.8,13.8,13.75,13.77,486700.0,11.4403,11.4403,11.3988,11.4154,486700.0
2010-09-08 12:00:00,13.77,13.79,13.75,13.76,260500.0,11.4154,11.432,11.3988,11.4071,260500.0
2010-09-08 12:10:00,13.75,13.77,13.75,13.76,163000.0,11.3988,11.4154,11.3988,11.4071,163000.0
2010-09-08 12:20:00,13.75,13.81,13.75,13.79,446800.0,11.3988,11.4486,11.3988,11.432,446800.0
2010-09-08 12:30:00,13.79,13.81,13.78,13.79,152800.0,11.432,11.4486,11.4237,11.432,152800.0
2010-09-08 12:40:00,13.79,13.8,13.76,13.76,238600.0,11.432,11.4403,11.4071,11.4071,238600.0
2010-09-08 12:50:00,13.76,13.82,13.75,13.81,1304000.0,11.4071,11.4568,11.3988,11.4486,1304000.0
2010-09-08 13:00:00,13.81,13.82,13.77,13.81,161400.0,11.4486,11.4568,11.4154,11.4486,161400.0
2010-09-08 13:10:00,13.81,13.81,13.77,13.77,65800.0,11.4486,11.4486,11.4154,11.4154,65800.0
2010-09-08 13:20:00,13.77,13.79,13.76,13.77,98300.0,11.4154,11.432,11.4071,11.4154,98300.0
2010-09-08 13:30:00,13.77,13.78,13.76,13.77,69000.0,11.4154,11.4237,11.4071,11.4154,69000.0
2010-09-08 13:40:00,13.77,13.77,13.74,13.76,280400.0,11.4154,11.4154,11.3905,11.4071,280400.0
2010-09-08 13:50:00,13.76,13.77,13.76,13.77,56700.0,11.4071,11.4154,11.4071,11.4154,56700.0
2010-09-08 14:00:00,13.77,13.77,13.74,13.76,319000.0,11.4154,11.4154,11.3905,11.4071,319000.0
2010-09-08 14:10:00,13.76,13.77,13.74,13.76,161800.0,11.4071,11.4154,11.3905,11.4071,161800.0
2010-09-08 14:20:00,13.75,13.79,13.75,13.78,230300.0,11.3988,11.432,11.3988,11.4237,230300.0
2010-09-08 14:30:00,13.77,13.8,13.77,13.78,135700.0,11.4154,11.4403,11.4154,11.4237,135700.0
2010-09-08 14:40:00,13.78,13.79,13.77,13.78,262600.0,11.4237,11.432,11.4154,11.4237,262600.0
2010-09-08 14:50:00,13.78,13.78,13.76,13.76,120300.0,11.4237,11.4237,11.4071,11.4071,120300.0
2010-09-08 15:00:00,13.77,13.8,13.76,13.8,309000.0,11.4154,11.4403,11.4071,11.4403,309000.0
2010-09-08 15:10:00,13.79,13.8,13.74,13.75,236000.0,11.432,11.4403,11.3905,11.3988,236000.0
2010-09-08 15:20:00,13.74,13.76,13.74,13.74,661600.0,11.3905,11.4071,11.3905,11.3905,661600.0
2010-09-08 15:30:00,13.74,13.78,13.74,13.74,367000.0,11.3905,11.4237,11.3905,11.3905,367000.0
2010-09-08 15:40:00,13.74,13.76,13.68,13.71,686600.0,11.3905,11.4071,11.3408,11.3656,686600.0
2010-09-08 15:50:00,13.71,13.73,13.7,13.73,396500.0,11.3656,11.3822,11.3574,11.3822,396500.0
2010-09-09 09:30:00,13.91,13.92,13.79,13.81,328800.0,11.5315,11.5397,11.432,11.4486,328800.0
2010-09-09 09:40:00,13.82,13.82,13.75,13.76,179100.0,11.4568,11.4568,11.3988,11.4071,179100.0
2010-09-09 09:50:00,13.75,13.76,13.71,13.71,666700.0,11.3988,11.4071,11.3656,11.3656,666700.0
2010-09-09 10:00:00,13.71,13.73,13.71,13.71,282400.0,11.3656,11.3822,11.3656,11.3656,282400.0
2010-09-09 10:10:00,13.72,13.72,13.65,13.69,717800.0,11.3739,11.3739,11.3159,11.3491,717800.0
2010-09-09 10:20:00,13.7,13.7,13.65,13.68,307500.0,11.3574,11.3574,11.3159,11.3408,307500.0
2010-09-09 10:30:00,13.67,13.68,13.64,13.67,386900.0,11.3325,11.3408,11.3076,11.3325,386900.0
2010-09-09 10:40:00,13.67,13.67,13.65,13.65,202900.0,11.3325,11.3325,11.3159,11.3159,202900.0
2010-09-09 10:50:00,13.66,13.66,13.64,13.64,230100.0,11.3242,11.3242,11.3076,11.3076,230100.0
2010-09-09 11:00:00,13.63,13.64,13.57,13.59,588300.0,11.2993,11.3076,11.2496,11.2662,588300.0
2010-09-09 11:10:00,13.6,13.61,13.59,13.61,148000.0,11.2745,11.2827,11.2662,11.2827,148000.0
2010-09-09 11:20:00,13.61,13.64,13.6,13.64,125300.0,11.2827,11.3076,11.2745,11.3076,125300.0
2010-09-09 11:30:00,13.64,13.64,13.6,13.61,288700.0,11.3076,11.3076,11.2745,11.2827,288700.0
2010-09-09 11:40:00,13.62,13.64,13.6,13.63,245600.0,11.291,11.3076,11.2745,11.2993,245600.0
2010-09-09 11:50:00,13.63,13.63,13.6,13.6,236700.0,11.2993,11.2993,11.2745,11.2745,236700.0
2010-09-09 12:00:00,13.61,13.61,13.59,13.59,95200.0,11.2827,11.2827,11.2662,11.2662,95200.0
2010-09-09 12:10:00,13.6,13.6,13.58,13.59,64400.0,11.2745,11.2745,11.2579,11.2662,64400.0
2010-09-09 12:20:00,13.59,13.6,13.58,13.59,103000.0,11.2662,11.2745,11.2579,11.2662,103000.0
2010-09-09 12:30:00,13.6,13.6,13.59,13.59,42500.0,11.2745,11.2745,11.2662,11.2662,42500.0
2010-09-09 12:40:00,13.6,13.6,13.57,13.57,121300.0,11.2745,11.2745,11.2496,11.2496,121300.0
2010-09-09 12:50:00,13.57,13.58,13.5,13.51,304000.0,11.2496,11.2579,11.1916,11.1998,304000.0
2010-09-09 13:00:00,13.5,13.52,13.48,13.5,888500.0,11.1916,11.2081,11.175,11.1916,888500.0
2010-09-09 13:10:00,13.5,13.52,13.47,13.51,388200.0,11.1916,11.2081,11.1667,11.1998,388200.0
2010-09-09 13:20:00,13.51,13.51,13.47,13.49,434800.0,11.1998,11.1998,11.1667,11.1833,434800.0
2010-09-09 13:30:00,13.49,13.51,13.48,13.5,222800.0,11.1833,11.1998,11.175,11.1916,222800.0
2010-09-09 13:40:00,13.5,13.53,13.49,13.52,207000.0,11.1916,11.2164,11.1833,11.2081,207000.0
2010-09-09 13:50:00,13.52,13.53,13.49,13.52,306300.0,11.2081,11.2164,11.1833,11.2081,306300.0
2010-09-09 14:00:00,13.51,13.53,13.5,13.53,906600.0,11.1998,11.2164,11.1916,11.2164,906600.0
2010-09-09 14:10:00,13.52,13.55,13.49,13.52,543100.0,11.2081,11.233,11.1833,11.2081,543100.0
2010-09-09 14:20:00,13.51,13.52,13.51,13.52,161800.0,11.1998,11.2081,11.1998,11.2081,161800.0
2010-09-09 14:30:00,13.52,13.53,13.5,13.5,223600.0,11.2081,11.2164,11.1916,11.1916,223600.0
2010-09-09 14:40:00,13.5,13.52,13.5,13.51,190700.0,11.1916,11.2081,11.1916,11.1998,190700.0
2010-09-09 14:50:00,13.51,13.52,13.5,13.51,295200.0,11.1998,11.2081,11.1916,11.1998,295200.0
2010-09-09 15:00:00,13.52,13.54,13.5,13.52,202000.0,11.2081,11.2247,11.1916,11.2081,202000.0
2010-09-09 15:10:00,13.52,13.55,13.52,13.55,183000.0,11.2081,11.233,11.2081,11.233,183000.0
2010-09-09 15:20:00,13.55,13.58,13.54,13.56,424900.0,11.233,11.2579,11.2247,11.2413,424900.0
2010-09-09 15:30:00,13.56,13.57,13.56,13.57,171900.0,11.2413,11.2496,11.2413,11.2496,171900.0
2010-09-09 15:40:00,13.57,13.6,13.54,13.55,1219900.0,11.2496,11.2745,11.2247,11.233,1219900.0
2010-09-09 15:50:00,13.55,13.56,13.52,13.52,1066500.0,11.233,11.2413,11.2081,11.2081,1066500.0
2010-09-10 09:30:00,13.58,13.6,13.43,13.46,1004300.0,11.2579,11.2745,11.1335,11.1584,1004300.0
2010-09-10 09:40:00,13.45,13.58,13.42,13.58,1147800.0,11.1501,11.2579,11.1252,11.2579,1147800.0
2010-09-10 09:50:00,13.57,13.58,13.48,13.48,1046700.0,11.2496,11.2579,11.175,11.175,1046700.0
2010-09-10 10:00:00,13.48,13.52,13.43,13.51,1119800.0,11.175,11.2081,11.1335,11.1998,1119800.0
2010-09-10 10:10:00,13.52,13.52,13.5,13.5,677000.0,11.2081,11.2081,11.1916,11.1916,677000.0
2010-09-10 10:20:00,13.5,13.53,13.49,13.53,259800.0,11.1916,11.2164,11.1833,11.2164,259800.0
2010-09-10 10:30:00,13.53,13.53,13.52,13.52,148100.0,11.2164,11.2164,11.2081,11.2081,148100.0
2010-09-10 10:40:00,13.53,13.53,13.5,13.51,256100.0,11.2164,11.2164,11.1916,11.1998,256100.0
2010-09-10 10:50:00,13.51,13.54,13.49,13.54,947300.0,11.1998,11.2247,11.1833,11.2247,947300.0
2010-09-10 11:00:00,13.53,13.55,13.51,13.53,224900.0,11.2164,11.233,11.1998,11.2164,224900.0
2010-09-10 11:10:00,13.53,13.56,13.49,13.55,336200.0,11.2164,11.2413,11.1833,11.233,336200.0
2010-09-10 11:20:00,13.56,13.56,13.53,13.54,152300.0,11.2413,11.2413,11.2164,11.2247,152300.0
2010-09-10 11:30:00,13.54,13.55,13.52,13.53,123200.0,11.2247,11.233,11.2081,11.2164,123200.0
2010-09-10 11:40:00,13.53,13.56,13.52,13.55,265900.0,11.2164,11.2413,11.2081,11.233,265900.0
2010-09-10 11:50:00,13.54,13.57,13.53,13.56,136100.0,11.2247,11.2496,11.2164,11.2413,136100.0
2010-09-10 12:00:00,13.55,13.56,13.53,13.53,57600.0,11.233,11.2413,11.2164,11.2164,57600.0
2010-09-10 12:10:00,13.53,13.55,13.52,13.55,79000.0,11.2164,11.233,11.2081,11.233,79000.0
2010-09-10 12:20:00,13.55,13.55,13.54,13.55,24000.0,11.233,11.233,11.2247,11.233,24000.0
2010-09-10 12:30:00,13.54,13.56,13.54,13.56,108600.0,11.2247,11.2413,11.2247,11.2413,108600.0
2010-09-10 12:40:00,13.56,13.58,13.55,13.57,57600.0,11.2413,11.2579,11.233,11.2496,57600.0
2010-09-10 12:50:00,13.58,13.61,13.57,13.6,96000.0,11.2579,11.2827,11.2496,11.2745,96000.0
2010-09-10 13:00:00,13.59,13.64,13.59,13.6,470500.0,11.2662,11.3076,11.2662,11.2745,470500.0
2010-09-10 13:10:00,13.61,13.62,13.59,13.59,70500.0,11.2827,11.291,11.2662,11.2662,70500.0
2010-09-10 13:20:00,13.6,13.62,13.59,13.61,371300.0,11.2745,11.291,11.2662,11.2827,371300.0
2010-09-10 13:30:00,13.61,13.64,13.6,13.63,137500.0,11.2827,11.3076,11.2745,11.2993,137500.0
2010-09-10 13:40:00,13.63,13.63,13.62,13.63,38100.0,11.2993,11.2993,11.291,11.2993,38100.0
2010-09-10 13:50:00,13.63,13.64,13.62,13.63,72100.0,11.2993,11.3076,11.291,11.2993,72100.0
2010-09-10 14:00:00,13.64,13.66,13.63,13.64,101100.0,11.3076,11.3242,11.2993,11.3076,101100.0
2010-09-10 14:10:00,13.64,13.66,13.64,13.66,98600.0,11.3076,11.3242,11.3076,11.3242,98600.0
2010-09-10 14:20:00,13.66,13.68,13.65,13.67,115000.0,11.3242,11.3408,11.3159,11.3325,115000.0
2010-09-10 14:30:00,13.68,13.68,13.67,13.67,61900.0,11.3408,11.3408,11.3325,11.3325,61900.0
2010-09-10 14:40:00,13.68,13.68,13.67,13.68,100000.0,11.3408,11.3408,11.3325,11.3408,100000.0
2010-09-10 14:50:00,13.68,13.68,13.65,13.65,177000.0,11.3408,11.3408,11.3159,11.3159,177000.0
2010-09-10 15:00:00,13.66,13.66,13.65,13.65,85000.0,11.3242,11.3242,11.3159,11.3159,85000.0
2010-09-10 15:10:00,13.66,13.67,13.65,13.66,136900.0,11.3242,11.3325,11.3159,11.3242,136900.0
2010-09-10 15:20:00,13.66,13.7,13.66,13.7,537500.0,11.3242,11.3574,11.3242,11.3574,537500.0
2010-09-10 15:30:00,13.69,13.7,13.69,13.7,144700.0,11.3491,11.3574,11.3491,11.3574,144700.0
2010-09-10 15:40:00,13.69,13.71,13.69,13.7,501000.0,11.3491,11.3656,11.3491,11.3574,501000.0
2010-09-10 15:50:00,13.7,13.71,13.66,13.67,1252300.0,11.3574,11.3656,11.3242,11.3325,1252300.0
2010-09-13 09:30:00,13.88,14.06,13.8,14.06,384800.0,11.5066,11.6558,11.4403,11.6558,384800.0
2010-09-13 09:40:00,14.06,14.12,13.89,13.9,778300.0,11.6558,11.7055,11.5149,11.5232,778300.0
2010-09-13 09:50:00,13.9,13.94,13.88,13.9,362100.0,11.5232,11.5563,11.5066,11.5232,362100.0
2010-09-13 10:00:00,13.9,14.0,13.9,13.95,526900.0,11.5232,11.6061,11.5232,11.5646,526900.0
2010-09-13 10:10:00,13.94,13.95,13.9,13.9,268900.0,11.5563,11.5646,11.5232,11.5232,268900.0
2010-09-13 10:20:00,13.9,13.93,13.89,13.92,164000.0,11.5232,11.548,11.5149,11.5397,164000.0
2010-09-13 10:30:00,13.91,13.94,13.89,13.91,178100.0,11.5315,11.5563,11.5149,11.5315,178100.0
2010-09-13 10:40:00,13.92,13.95,13.91,13.95,148900.0,11.5397,11.5646,11.5315,11.5646,148900.0
2010-09-13 10:50:00,13.94,13.95,13.9,13.9,183300.0,11.5563,11.5646,11.5232,11.5232,183300.0
2010-09-13 11:00:00,13.9,13.92,13.89,13.92,790500.0,11.5232,11.5397,11.5149,11.5397,790500.0
2010-09-13 11:10:00,13.91,13.92,13.91,13.92,58800.0,11.5315,11.5397,11.5315,11.5397,58800.0
2010-09-13 11:20:00,13.92,13.92,13.88,13.91,168300.0,11.5397,11.5397,11.5066,11.5315,168300.0
2010-09-13 11:30:00,13.9,13.93,13.88,13.92,161100.0,11.5232,11.548,11.5066,11.5397,161100.0
2010-09-13 11:40:00,13.93,13.93,13.88,13.88,84600.0,11.548,11.548,11.5066,11.5066,84600.0
2010-09-13 11:50:00,13.89,13.94,13.89,13.93,192000.0,11.5149,11.5563,11.5149,11.548,192000.0
2010-09-13 12:00:00,13.94,13.94,13.91,13.91,127600.0,11.5563,11.5563,11.5315,11.5315,127600.0
2010-09-13 12:10:00,13.91,13.92,13.91,13.91,97600.0,11.5315,11.5397,11.5315,11.5315,97600.0
2010-09-13 12:20:00,13.91,13.92,13.88,13.92,156900.0,11.5315,11.5397,11.5066,11.5397,156900.0
2010-09-13 12:30:00,13.91,13.92,13.91,13.91,30400.0,11.5315,11.5397,11.5315,11.5315,30400.0
2010-09-13 12:40:00,13.91,13.92,13.89,13.89,76100.0,11.5315,11.5397,11.5149,11.5149,76100.0
2010-09-13 12:50:00,13.9,13.9,13.89,13.89,29300.0,11.5232,11.5232,11.5149,11.5149,29300.0
2010-09-13 13:00:00,13.89,13.93,13.89,13.92,81200.0,11.5149,11.548,11.5149,11.5397,81200.0
2010-09-13 13:10:00,13.93,13.93,13.9,13.9,41800.0,11.548,11.548,11.5232,11.5232,41800.0
2010-09-13 13:20:00,13.9,13.94,13.9,13.94,62500.0,11.5232,11.5563,11.5232,11.5563,62500.0
2010-09-13 13:30:00,13.93,13.95,13.93,13.95,84500.0,11.548,11.5646,11.548,11.5646,84500.0
2010-09-13 13:40:00,13.94,13.95,13.94,13.94,138800.0,11.5563,11.5646,11.5563,11.5563,138800.0
2010-09-13 13:50:00,13.95,13.95,13.9,13.9,66500.0,11.5646,11.5646,11.5232,11.5232,66500.0
2010-09-13 14:00:00,13.9,13.91,13.88,13.9,168200.0,11.5232,11.5315,11.5066,11.5232,168200.0
2010-09-13 14:10:00,13.91,13.91,13.9,13.9,44100.0,11.5315,11.5315,11.5232,11.5232,44100.0
2010-09-13 14:20:00,13.91,13.94,13.9,13.93,186100.0,11.5315,11.5563,11.5232,11.548,186100.0
2010-09-13 14:30:00,13.93,13.93,13.91,13.91,51400.0,11.548,11.548,11.5315,11.5315,51400.0
2010-09-13 14:40:00,13.92,13.92,13.9,13.91,82400.0,11.5397,11.5397,11.5232,11.5315,82400.0
2010-09-13 14:50:00,13.91,13.95,13.91,13.95,171400.0,11.5315,11.5646,11.5315,11.5646,171400.0
2010-09-13 15:00:00,13.94,13.97,13.94,13.94,286200.0,11.5563,11.5812,11.5563,11.5563,286200.0
2010-09-13 15:10:00,13.94,13.97,13.94,13.96,203000.0,11.5563,11.5812,11.5563,11.5729,203000.0
2010-09-13 15:20:00,13.97,13.98,13.96,13.98,406900.0,11.5812,11.5895,11.5729,11.5895,406900.0
2010-09-13 15:30:00,13.98,13.99,13.98,13.99,304200.0,11.5895,11.5978,11.5895,11.5978,304200.0
2010-09-13 15:40:00,13.99,14.01,13.98,14.01,463000.0,11.5978,11.6144,11.5895,11.6144,463000.0
2010-09-13 15:50:00,14.01,14.02,14.01,14.02,859000.0,11.6144,11.6226,11.6144,11.6226,859000.0
2010-09-14 09:30:00,13.96,13.96,13.75,13.79,201100.0,11.5729,11.5729,11.3988,11.432,201100.0
2010-09-14 09:40:00,13.78,13.81,13.73,13.77,261300.0,11.4237,11.4486,11.3822,11.4154,261300.0
2010-09-14 09:50:00,13.78,13.88,13.76,13.85,599600.0,11.4237,11.5066,11.4071,11.4817,599600.0
2010-09-14 10:00:00,13.85,13.89,13.81,13.82,469500.0,11.4817,11.5149,11.4486,11.4568,469500.0
2010-09-14 10:10:00,13.82,13.85,13.78,13.85,255000.0,11.4568,11.4817,11.4237,11.4817,255000.0
2010-09-14 10:20:00,13.85,13.92,13.84,13.9,286500.0,11.4817,11.5397,11.4734,11.5232,286500.0
2010-09-14 10:30:00,13.9,13.9,13.83,13.86,364300.0,11.5232,11.5232,11.4651,11.49,364300.0
2010-09-14 10:40:00,13.85,13.9,13.85,13.9,51700.0,11.4817,11.5232,11.4817,11.5232,51700.0
2010-09-14 10:50:00,13.9,13.9,13.85,13.85,139200.0,11.5232,11.5232,11.4817,11.4817,139200.0
2010-09-14 11:00:00,13.86,13.92,13.85,13.91,707200.0,11.49,11.5397,11.4817,11.5315,707200.0
2010-09-14 11:10:00,13.91,13.91,13.89,13.91,380000.0,11.5315,11.5315,11.5149,11.5315,380000.0
2010-09-14 11:20:00,13.91,13.91,13.87,13.89,116900.0,11.5315,11.5315,11.4983,11.5149,116900.0
2010-09-14 11:30:00,13.9,13.92,13.86,13.86,103200.0,11.5232,11.5397,11.49,11.49,103200.0
2010-09-14 11:40:00,13.87,13.93,13.86,13.93,305900.0,11.4983,11.548,11.49,11.548,305900.0
2010-09-14 11:50:00,13.93,13.93,13.88,13.9,75500.0,11.548,11.548,11.5066,11.5232,75500.0
2010-09-14 12:00:00,13.89,13.93,13.88,13.9,135400.0,11.5149,11.548,11.5066,11.5232,135400.0
2010-09-14 12:10:00,13.91,13.91,13.88,13.89,69900.0,11.5315,11.5315,11.5066,11.5149,69900.0
2010-09-14 12:20:00,13.88,13.89,13.88,13.88,43800.0,11.5066,11.5149,11.5066,11.5066,43800.0
2010-09-14 12:30:00,13.88,13.93,13.88,13.89,238100.0,11.5066,11.548,11.5066,11.5149,238100.0
2010-09-14 12:40:00,13.89,13.9,13.85,13.85,126500.0,11.5149,11.5232,11.4817,11.4817,126500.0
2010-09-14 12:50:00,13.85,13.88,13.84,13.87,101100.0,11.4817,11.5066,11.4734,11.4983,101100.0
2010-09-14 13:00:00,13.86,13.87,13.85,13.85,28500.0,11.49,11.4983,11.4817,11.4817,28500.0
2010-09-14 13:10:00,13.85,13.88,13.84,13.88,101800.0,11.4817,11.5066,11.4734,11.5066,101800.0
2010-09-14 13:20:00,13.87,13.88,13.86,13.88,58900.0,11.4983,11.5066,11.49,11.5066,58900.0
2010-09-14 13:30:00,13.87,13.89,13.86,13.88,183600.0,11.4983,11.5149,11.49,11.5066,183600.0
2010-09-14 13:40:00,13.88,13.88,13.84,13.86,223600.0,11.5066,11.5066,11.4734,11.49,223600.0
2010-09-14 13:50:00,13.86,13.88,13.84,13.86,220000.0,11.49,11.5066,11.4734,11.49,220000.0
2010-09-14 14:00:00,13.85,13.87,13.85,13.86,180400.0,11.4817,11.4983,11.4817,11.49,180400.0
2010-09-14 14:10:00,13.87,13.87,13.85,13.85,94200.0,11.4983,11.4983,11.4817,11.4817,94200.0
2010-09-14 14:20:00,13.85,13.86,13.83,13.83,67400.0,11.4817,11.49,11.4651,11.4651,67400.0
2010-09-14 14:30:00,13.84,13.88,13.82,13.87,177600.0,11.4734,11.5066,11.4568,11.4983,177600.0
2010-09-14 14:40:00,13.87,13.89,13.86,13.87,116000.0,11.4983,11.5149,11.49,11.4983,116000.0
2010-09-14 14:50:00,13.87,13.88,13.87,13.87,28200.0,11.4983,11.5066,11.4983,11.4983,28200.0
2010-09-14 15:00:00,13.87,13.92,13.87,13.91,268500.0,11.4983,11.5397,11.4983,11.5315,268500.0
2010-09-14 15:10:00,13.91,13.92,13.89,13.9,246000.0,11.5315,11.5397,11.5149,11.5232,246000.0
2010-09-14 15:20:00,13.9,13.95,13.89,13.93,180800.0,11.5232,11.5646,11.5149,11.548,180800.0
2010-09-14 15:30:00,13.93,13.96,13.92,13.94,213900.0,11.548,11.5729,11.5397,11.5563,213900.0
2010-09-14 15:40:00,13.94,13.94,13.88,13.89,651200.0,11.5563,11.5563,11.5066,11.5149,651200.0
2010-09-14 15:50:00,13.9,13.91,13.85,13.85,489700.0,11.5232,11.5315,11.4817,11.4817,489700.0
2010-09-15 09:30:00,13.74,13.74,13.36,13.68,687900.0,11.3905,11.3905,11.0755,11.3408,687900.0
2010-09-15 09:40:00,13.67,13.7,13.62,13.65,244500.0,11.3325,11.3574,11.291,11.3159,244500.0
2010-09-15 09:50:00,13.66,13.73,13.65,13.72,556900.0,11.3242,11.3822,11.3159,11.3739,556900.0
2010-09-15 10:00:00,13.73,13.81,13.73,13.81,290700.0,11.3822,11.4486,11.3822,11.4486,290700.0
2010-09-15 10:10:00,13.8,13.9,13.8,13.86,324500.0,11.4403,11.5232,11.4403,11.49,324500.0
2010-09-15 10:20:00,13.86,13.87,13.77,13.78,146900.0,11.49,11.4983,11.4154,11.4237,146900.0
2010-09-15 10:30:00,13.77,13.78,13.73,13.75,146500.0,11.4154,11.4237,11.3822,11.3988,146500.0
2010-09-15 10:40:00,13.76,13.81,13.75,13.8,63000.0,11.4071,11.4486,11.3988,11.4403,63000.0
2010-09-15 10:50:00,13.81,13.81,13.75,13.77,117200.0,11.4486,11.4486,11.3988,11.4154,117200.0
2010-09-15 11:00:00,13.77,13.77,13.7,13.7,81400.0,11.4154,11.4154,11.3574,11.3574,81400.0
2010-09-15 11:10:00,13.71,13.76,13.68,13.76,132100.0,11.3656,11.4071,11.3408,11.4071,132100.0
2010-09-15 11:20:00,13.76,13.79,13.75,13.79,78200.0,11.4071,11.432,11.3988,11.432,78200.0
2010-09-15 11:30:00,13.78,13.82,13.78,13.81,87400.0,11.4237,11.4568,11.4237,11.4486,87400.0
2010-09-15 11:40:00,13.82,13.82,13.81,13.81,17500.0,11.4568,11.4568,11.4486,11.4486,17500.0
2010-09-15 11:50:00,13.81,13.88,13.81,13.88,98900.0,11.4486,11.5066,11.4486,11.5066,98900.0
2010-09-15 12:00:00,13.88,13.9,13.87,13.9,64300.0,11.5066,11.5232,11.4983,11.5232,64300.0
2010-09-15 12:10:00,13.9,13.9,13.84,13.86,119600.0,11.5232,11.5232,11.4734,11.49,119600.0
2010-09-15 12:20:00,13.86,13.87,13.85,13.86,87100.0,11.49,11.4983,11.4817,11.49,87100.0
2010-09-15 12:30:00,13.85,13.88,13.85,13.87,80800.0,11.4817,11.5066,11.4817,11.4983,80800.0
2010-09-15 12:40:00,13.87,13.87,13.83,13.84,84700.0,11.4983,11.4983,11.4651,11.4734,84700.0
2010-09-15 12:50:00,13.84,13.85,13.83,13.85,23400.0,11.4734,11.4817,11.4651,11.4817,23400.0
2010-09-15 13:00:00,13.85,13.87,13.84,13.87,18100.0,11.4817,11.4983,11.4734,11.4983,18100.0
2010-09-15 13:10:00,13.87,13.9,13.86,13.9,32500.0,11.4983,11.5232,11.49,11.5232,32500.0
2010-09-15 13:20:00,13.9,13.91,13.89,13.91,25100.0,11.5232,11.5315,11.5149,11.5315,25100.0
2010-09-15 13:30:00,13.9,13.92,13.9,13.9,52800.0,11.5232,11.5397,11.5232,11.5232,52800.0
2010-09-15 13:40:00,13.9,13.91,13.9,13.91,26300.0,11.5232,11.5315,11.5232,11.5315,26300.0
2010-09-15 13:50:00,13.9,13.92,13.89,13.92,56900.0,11.5232,11.5397,11.5149,11.5397,56900.0
2010-09-15 14:00:00,13.92,13.96,13.91,13.94,506700.0,11.5397,11.5729,11.5315,11.5563,506700.0
2010-09-15 14:10:00,13.94,13.98,13.93,13.94,347400.0,11.5563,11.5895,11.548,11.5563,347400.0
2010-09-15 14:20:00,13.93,13.95,13.92,13.93,134800.0,11.548,11.5646,11.5397,11.548,134800.0
2010-09-15 14:30:00,13.93,13.94,13.9,13.91,106300.0,11.548,11.5563,11.5232,11.5315,106300.0
2010-09-15 14:40:00,13.91,13.92,13.89,13.9,36100.0,11.5315,11.5397,11.5149,11.5232,36100.0
2010-09-15 14:50:00,13.9,13.94,13.89,13.94,83900.0,11.5232,11.5563,11.5149,11.5563,83900.0
2010-09-15 15:00:00,13.94,13.94,13.93,13.94,39800.0,11.5563,11.5563,11.548,11.5563,39800.0
2010-09-15 15:10:00,13.94,13.94,13.93,13.94,57100.0,11.5563,11.5563,11.548,11.5563,57100.0
2010-09-15 15:20:00,13.93,13.97,13.91,13.95,287700.0,11.548,11.5812,11.5315,11.5646,287700.0
2010-09-15 15:30:00,13.95,13.96,13.92,13.92,137200.0,11.5646,11.5729,11.5397,11.5397,137200.0
2010-09-15 15:40:00,13.93,13.94,13.9,13.93,276200.0,11.548,11.5563,11.5232,11.548,276200.0
2010-09-15 15:50:00,13.94,13.96,13.92,13.93,751300.0,11.5563,11.5729,11.5397,11.548,751300.0
2010-09-16 09:30:00,13.84,13.85,13.78,13.8,246200.0,11.4734,11.4817,11.4237,11.4403,246200.0
2010-09-16 09:40:00,13.8,13.81,13.72,13.79,183300.0,11.4403,11.4486,11.3739,11.432,183300.0
2010-09-16 09:50:00,13.78,13.79,13.73,13.73,171700.0,11.4237,11.432,11.3822,11.3822,171700.0
2010-09-16 10:00:00,13.72,13.78,13.68,13.78,461200.0,11.3739,11.4237,11.3408,11.4237,461200.0
2010-09-16 10:10:00,13.78,13.79,13.72,13.74,107700.0,11.4237,11.432,11.3739,11.3905,107700.0
2010-09-16 10:20:00,13.74,13.78,13.74,13.75,71800.0,11.3905,11.4237,11.3905,11.3988,71800.0
2010-09-16 10:30:00,13.74,13.75,13.72,13.72,43100.0,11.3905,11.3988,11.3739,11.3739,43100.0
2010-09-16 10:40:00,13.73,13.77,13.71,13.77,91500.0,11.3822,11.4154,11.3656,11.4154,91500.0
2010-09-16 10:50:00,13.77,13.78,13.72,13.72,185200.0,11.4154,11.4237,11.3739,11.3739,185200.0
2010-09-16 11:00:00,13.73,13.75,13.72,13.75,101700.0,11.3822,11.3988,11.3739,11.3988,101700.0
2010-09-16 11:10:00,13.74,13.77,13.73,13.74,275700.0,11.3905,11.4154,11.3822,11.3905,275700.0
2010-09-16 11:20:00,13.73,13.75,13.73,13.73,114600.0,11.3822,11.3988,11.3822,11.3822,114600.0
2010-09-16 11:30:00,13.73,13.74,13.72,13.72,83300.0,11.3822,11.3905,11.3739,11.3739,83300.0
2010-09-16 11:40:00,13.72,13.73,13.72,13.73,39100.0,11.3739,11.3822,11.3739,11.3822,39100.0
2010-09-16 11:50:00,13.72,13.73,13.71,13.71,51000.0,11.3739,11.3822,11.3656,11.3656,51000.0
2010-09-16 12:00:00,13.71,13.73,13.71,13.72,36800.0,11.3656,11.3822,11.3656,11.3739,36800.0
2010-09-16 12:10:00,13.72,13.75,13.72,13.74,102600.0,11.3739,11.3988,11.3739,11.3905,102600.0
2010-09-16 12:20:00,13.74,13.75,13.72,13.74,76000.0,11.3905,11.3988,11.3739,11.3905,76000.0
2010-09-16 12:30:00,13.74,13.75,13.73,13.74,42000.0,11.3905,11.3988,11.3822,11.3905,42000.0
2010-09-16 12:40:00,13.75,13.75,13.74,13.75,32100.0,11.3988,11.3988,11.3905,11.3988,32100.0
2010-09-16 12:50:00,13.74,13.75,13.74,13.75,38300.0,11.3905,11.3988,11.3905,11.3988,38300.0
2010-09-16 13:00:00,13.75,13.75,13.74,13.74,15700.0,11.3988,11.3988,11.3905,11.3905,15700.0
2010-09-16 13:10:00,13.74,13.75,13.72,13.73,55000.0,11.3905,11.3988,11.3739,11.3822,55000.0
2010-09-16 13:20:00,13.73,13.73,13.72,13.73,44200.0,11.3822,11.3822,11.3739,11.3822,44200.0
2010-09-16 13:30:00,13.72,13.73,13.72,13.72,29400.0,11.3739,11.3822,11.3739,11.3739,29400.0
2010-09-16 13:40:00,13.73,13.73,13.7,13.71,104400.0,11.3822,11.3822,11.3574,11.3656,104400.0
2010-09-16 13:50:00,13.71,13.72,13.7,13.72,59300.0,11.3656,11.3739,11.3574,11.3739,59300.0
2010-09-16 14:00:00,13.71,13.74,13.71,13.73,64100.0,11.3656,11.3905,11.3656,11.3822,64100.0
2010-09-16 14:10:00,13.73,13.75,13.73,13.75,49500.0,11.3822,11.3988,11.3822,11.3988,49500.0
2010-09-16 14:20:00,13.74,13.76,13.74,13.75,234000.0,11.3905,11.4071,11.3905,11.3988,234000.0
2010-09-16 14:30:00,13.74,13.75,13.74,13.75,25500.0,11.3905,11.3988,11.3905,11.3988,25500.0
2010-09-16 14:40:00,13.74,13.75,13.74,13.74,44000.0,11.3905,11.3988,11.3905,11.3905,44000.0
2010-09-16 14:50:00,13.75,13.75,13.74,13.74,47200.0,11.3988,11.3988,11.3905,11.3905,47200.0
2010-09-16 15:00:00,13.74,13.77,13.74,13.77,130500.0,11.3905,11.4154,11.3905,11.4154,130500.0
2010-09-16 15:10:00,13.77,13.77,13.7,13.73,460900.0,11.4154,11.4154,11.3574,11.3822,460900.0
2010-09-16 15:20:00,13.73,13.74,13.71,13.72,175000.0,11.3822,11.3905,11.3656,11.3739,175000.0
2010-09-16 15:30:00,13.71,13.74,13.69,13.69,285900.0,11.3656,11.3905,11.3491,11.3491,285900.0
2010-09-16 15:40:00,13.7,13.7,13.67,13.68,377400.0,11.3574,11.3574,11.3325,11.3408,377400.0
2010-09-16 15:50:00,13.68,13.7,13.66,13.66,897400.0,11.3408,11.3574,11.3242,11.3242,897400.0
2010-09-17 09:30:00,13.75,13.78,13.71,13.74,1473200.0,11.3988,11.4237,11.3656,11.3905,1473200.0
2010-09-17 09:40:00,13.74,13.76,13.7,13.71,115300.0,11.3905,11.4071,11.3574,11.3656,115300.0
2010-09-17 09:50:00,13.71,13.72,13.65,13.66,118400.0,11.3656,11.3739,11.3159,11.3242,118400.0
2010-09-17 10:00:00,13.66,13.69,13.65,13.69,137300.0,11.3242,11.3491,11.3159,11.3491,137300.0
2010-09-17 10:10:00,13.68,13.72,13.65,13.72,91400.0,11.3408,11.3739,11.3159,11.3739,91400.0
2010-09-17 10:20:00,13.71,13.75,13.71,13.71,77600.0,11.3656,11.3988,11.3656,11.3656,77600.0
2010-09-17 10:30:00,13.71,13.75,13.67,13.75,73200.0,11.3656,11.3988,11.3325,11.3988,73200.0
2010-09-17 10:40:00,13.75,13.77,13.73,13.77,221300.0,11.3988,11.4154,11.3822,11.4154,221300.0
2010-09-17 10:50:00,13.77,13.77,13.72,13.74,145400.0,11.4154,11.4154,11.3739,11.3905,145400.0
2010-09-17 11:00:00,13.75,13.77,13.74,13.77,175900.0,11.3988,11.4154,11.3905,11.4154,175900.0
2010-09-17 11:10:00,13.76,13.77,13.74,13.77,323500.0,11.4071,11.4154,11.3905,11.4154,323500.0
2010-09-17 11:20:00,13.76,13.77,13.73,13.73,165000.0,11.4071,11.4154,11.3822,11.3822,165000.0
2010-09-17 11:30:00,13.73,13.74,13.67,13.68,84700.0,11.3822,11.3905,11.3325,11.3408,84700.0
2010-09-17 11:40:00,13.67,13.72,13.67,13.7,93100.0,11.3325,11.3739,11.3325,11.3574,93100.0
2010-09-17 11:50:00,13.7,13.76,13.7,13.73,150900.0,11.3574,11.4071,11.3574,11.3822,150900.0
2010-09-17 12:00:00,13.73,13.75,13.72,13.75,28900.0,11.3822,11.3988,11.3739,11.3988,28900.0
2010-09-17 12:10:00,13.74,13.74,13.73,13.73,26400.0,11.3905,11.3905,11.3822,11.3822,26400.0
2010-09-17 12:20:00,13.73,13.74,13.72,13.72,26000.0,11.3822,11.3905,11.3739,11.3739,26000.0
2010-09-17 12:30:00,13.73,13.77,13.72,13.77,215500.0,11.3822,11.4154,11.3739,11.4154,215500.0
2010-09-17 12:40:00,13.76,13.77,13.73,13.73,82600.0,11.4071,11.4154,11.3822,11.3822,82600.0
2010-09-17 12:50:00,13.73,13.75,13.72,13.73,94000.0,11.3822,11.3988,11.3739,11.3822,94000.0
2010-09-17 13:00:00,13.73,13.76,13.72,13.76,143800.0,11.3822,11.4071,11.3739,11.4071,143800.0
2010-09-17 13:10:00,13.76,13.77,13.75,13.76,132000.0,11.4071,11.4154,11.3988,11.4071,132000.0
2010-09-17 13:20:00,13.76,13.79,13.76,13.76,157600.0,11.4071,11.432,11.4071,11.4071,157600.0
2010-09-17 13:30:00,13.77,13.77,13.74,13.74,134900.0,11.4154,11.4154,11.3905,11.3905,134900.0
2010-09-17 13:40:00,13.74,13.75,13.74,13.75,24900.0,11.3905,11.3988,11.3905,11.3988,24900.0
2010-09-17 13:50:00,13.75,13.76,13.73,13.73,281100.0,11.3988,11.4071,11.3822,11.3822,281100.0
2010-09-17 14:00:00,13.73,13.75,13.73,13.73,97900.0,11.3822,11.3988,11.3822,11.3822,97900.0
2010-09-17 14:10:00,13.73,13.75,13.73,13.74,75200.0,11.3822,11.3988,11.3822,11.3905,75200.0
2010-09-17 14:20:00,13.74,13.75,13.74,13.75,99700.0,11.3905,11.3988,11.3905,11.3988,99700.0
2010-09-17 14:30:00,13.75,13.76,13.74,13.75,104000.0,11.3988,11.4071,11.3905,11.3988,104000.0
2010-09-17 14:40:00,13.75,13.76,13.74,13.74,96100.0,11.3988,11.4071,11.3905,11.3905,96100.0
2010-09-17 14:50:00,13.75,13.75,13.74,13.75,119400.0,11.3988,11.3988,11.3905,11.3988,119400.0
2010-09-17 15:00:00,13.75,13.75,13.74,13.75,34900.0,11.3988,11.3988,11.3905,11.3988,34900.0
2010-09-17 15:10:00,13.74,13.75,13.73,13.73,121100.0,11.3905,11.3988,11.3822,11.3822,121100.0
2010-09-17 15:20:00,13.73,13.74,13.72,13.72,128100.0,11.3822,11.3905,11.3739,11.3739,128100.0
2010-09-17 15:30:00,13.73,13.75,13.72,13.75,132000.0,11.3822,11.3988,11.3739,11.3988,132000.0
2010-09-17 15:40:00,13.74,13.75,13.74,13.75,129700.0,11.3905,11.3988,11.3905,11.3988,129700.0
2010-09-17 15:50:00,13.75,13.75,13.73,13.74,584600.0,11.3988,11.3988,11.3822,11.3905,584600.0
2010-09-20 09:30:00,13.84,13.89,13.73,13.74,174000.0,11.4734,11.5149,11.3822,11.3905,174000.0
2010-09-20 09:40:00,13.74,13.74,13.66,13.68,387900.0,11.3905,11.3905,11.3242,11.3408,387900.0
2010-09-20 09:50:00,13.69,13.72,13.66,13.68,283000.0,11.3491,11.3739,11.3242,11.3408,283000.0
2010-09-20 10:00:00,13.68,13.73,13.63,13.71,262600.0,11.3408,11.3822,11.2993,11.3656,262600.0
2010-09-20 10:10:00,13.72,13.73,13.68,13.73,237800.0,11.3739,11.3822,11.3408,11.3822,237800.0
2010-09-20 10:20:00,13.72,13.73,13.69,13.7,329100.0,11.3739,11.3822,11.3491,11.3574,329100.0
2010-09-20 10:30:00,13.7,13.78,13.69,13.78,193500.0,11.3574,11.4237,11.3491,11.4237,193500.0
2010-09-20 10:40:00,13.78,13.8,13.74,13.76,362800.0,11.4237,11.4403,11.3905,11.4071,362800.0
2010-09-20 10:50:00,13.76,13.77,13.75,13.77,101600.0,11.4071,11.4154,11.3988,11.4154,101600.0
2010-09-20 11:00:00,13.77,13.77,13.75,13.77,91300.0,11.4154,11.4154,11.3988,11.4154,91300.0
2010-09-20 11:10:00,13.77,13.77,13.74,13.75,118200.0,11.4154,11.4154,11.3905,11.3988,118200.0
2010-09-20 11:20:00,13.74,13.75,13.74,13.75,13000.0,11.3905,11.3988,11.3905,11.3988,13000.0
2010-09-20 11:30:00,13.74,13.77,13.74,13.77,91500.0,11.3905,11.4154,11.3905,11.4154,91500.0
2010-09-20 11:40:00,13.77,13.8,13.77,13.77,147700.0,11.4154,11.4403,11.4154,11.4154,147700.0
2010-09-20 11:50:00,13.77,13.77,13.75,13.77,76500.0,11.4154,11.4154,11.3988,11.4154,76500.0
2010-09-20 12:00:00,13.77,13.8,13.76,13.8,78400.0,11.4154,11.4403,11.4071,11.4403,78400.0
2010-09-20 12:10:00,13.8,13.8,13.79,13.79,18900.0,11.4403,11.4403,11.432,11.432,18900.0
2010-09-20 12:20:00,13.8,13.8,13.76,13.77,198200.0,11.4403,11.4403,11.4071,11.4154,198200.0
2010-09-20 12:30:00,13.77,13.78,13.75,13.77,197200.0,11.4154,11.4237,11.3988,11.4154,197200.0
2010-09-20 12:40:00,13.78,13.86,13.78,13.84,277600.0,11.4237,11.49,11.4237,11.4734,277600.0
2010-09-20 12:50:00,13.84,13.86,13.82,13.85,148800.0,11.4734,11.49,11.4568,11.4817,148800.0
2010-09-20 13:00:00,13.85,13.87,13.83,13.86,176400.0,11.4817,11.4983,11.4651,11.49,176400.0
2010-09-20 13:10:00,13.87,13.87,13.83,13.84,67100.0,11.4983,11.4983,11.4651,11.4734,67100.0
2010-09-20 13:20:00,13.83,13.87,13.83,13.87,61600.0,11.4651,11.4983,11.4651,11.4983,61600.0
2010-09-20 13:30:00,13.87,13.87,13.82,13.84,160800.0,11.4983,11.4983,11.4568,11.4734,160800.0
2010-09-20 13:40:00,13.85,13.85,13.84,13.85,48500.0,11.4817,11.4817,11.4734,11.4817,48500.0
2010-09-20 13:50:00,13.84,13.85,13.84,13.85,9000.0,11.4734,11.4817,11.4734,11.4817,9000.0
2010-09-20 14:00:00,13.85,13.85,13.84,13.85,25600.0,11.4817,11.4817,11.4734,11.4817,25600.0
2010-09-20 14:10:00,13.85,13.89,13.84,13.89,72300.0,11.4817,11.5149,11.4734,11.5149,72300.0
2010-09-20 14:20:00,13.89,13.96,13.88,13.96,257200.0,11.5149,11.5729,11.5066,11.5729,257200.0
2010-09-20 14:30:00,13.95,13.96,13.94,13.95,92100.0,11.5646,11.5729,11.5563,11.5646,92100.0
2010-09-20 14:40:00,13.94,13.96,13.94,13.96,82200.0,11.5563,11.5729,11.5563,11.5729,82200.0
2010-09-20 14:50:00,13.95,13.97,13.93,13.97,122000.0,11.5646,11.5812,11.548,11.5812,122000.0
2010-09-20 15:00:00,13.97,13.98,13.97,13.98,53500.0,11.5812,11.5895,11.5812,11.5895,53500.0
2010-09-20 15:10:00,13.98,14.0,13.97,13.99,186000.0,11.5895,11.6061,11.5812,11.5978,186000.0
2010-09-20 15:20:00,14.0,14.0,13.99,14.0,92900.0,11.6061,11.6061,11.5978,11.6061,92900.0
2010-09-20 15:30:00,13.99,14.01,13.98,14.0,479900.0,11.5978,11.6144,11.5895,11.6061,479900.0
2010-09-20 15:40:00,13.99,14.02,13.97,13.98,569200.0,11.5978,11.6226,11.5812,11.5895,569200.0
2010-09-20 15:50:00,13.98,14.01,13.96,13.98,730400.0,11.5895,11.6144,11.5729,11.5895,730400.0
2010-09-21 09:30:00,14.0,14.06,13.96,14.04,329300.0,11.6061,11.6558,11.5729,11.6392,329300.0
2010-09-21 09:40:00,14.04,14.05,13.97,13.99,207500.0,11.6392,11.6475,11.5812,11.5978,207500.0
2010-09-21 09:50:00,13.99,14.01,13.97,13.99,86400.0,11.5978,11.6144,11.5812,11.5978,86400.0
2010-09-21 10:00:00,13.99,14.03,13.95,13.97,218200.0,11.5978,11.6309,11.5646,11.5812,218200.0
2010-09-21 10:10:00,13.95,14.05,13.95,14.02,236000.0,11.5646,11.6475,11.5646,11.6226,236000.0
2010-09-21 10:20:00,14.03,14.06,14.02,14.04,253500.0,11.6309,11.6558,11.6226,11.6392,253500.0
2010-09-21 10:30:00,14.04,14.1,14.03,14.1,423600.0,11.6392,11.689,11.6309,11.689,423600.0
2010-09-21 10:40:00,14.09,14.1,14.01,14.01,191400.0,11.6807,11.689,11.6144,11.6144,191400.0
2010-09-21 10:50:00,14.01,14.02,13.99,13.99,116000.0,11.6144,11.6226,11.5978,11.5978,116000.0
2010-09-21 11:00:00,13.99,14.0,13.93,13.99,351700.0,11.5978,11.6061,11.548,11.5978,351700.0
2010-09-21 11:10:00,13.98,14.0,13.94,13.95,319800.0,11.5895,11.6061,11.5563,11.5646,319800.0
2010-09-21 11:20:00,13.95,13.97,13.89,13.9,130300.0,11.5646,11.5812,11.5149,11.5232,130300.0
2010-09-21 11:30:00,13.9,13.93,13.89,13.9,118300.0,11.5232,11.548,11.5149,11.5232,118300.0
2010-09-21 11:40:00,13.89,13.92,13.87,13.92,152400.0,11.5149,11.5397,11.4983,11.5397,152400.0
2010-09-21 11:50:00,13.91,13.96,13.91,13.95,73400.0,11.5315,11.5729,11.5315,11.5646,73400.0
2010-09-21 12:00:00,13.95,13.98,13.95,13.98,44700.0,11.5646,11.5895,11.5646,11.5895,44700.0
2010-09-21 12:10:00,13.97,13.98,13.94,13.96,142200.0,11.5812,11.5895,11.5563,11.5729,142200.0
2010-09-21 12:20:00,13.95,13.97,13.92,13.93,48500.0,11.5646,11.5812,11.5397,11.548,48500.0
2010-09-21 12:30:00,13.93,13.95,13.92,13.95,73700.0,11.548,11.5646,11.5397,11.5646,73700.0
2010-09-21 12:40:00,13.94,13.95,13.93,13.94,77800.0,11.5563,11.5646,11.548,11.5563,77800.0
2010-09-21 12:50:00,13.94,13.97,13.92,13.97,55200.0,11.5563,11.5812,11.5397,11.5812,55200.0
2010-09-21 13:00:00,13.97,13.98,13.93,13.93,100700.0,11.5812,11.5895,11.548,11.548,100700.0
2010-09-21 13:10:00,13.94,13.96,13.94,13.96,125800.0,11.5563,11.5729,11.5563,11.5729,125800.0
2010-09-21 13:20:00,13.96,13.98,13.93,13.96,160300.0,11.5729,11.5895,11.548,11.5729,160300.0
2010-09-21 13:30:00,13.96,13.97,13.95,13.96,72100.0,11.5729,11.5812,11.5646,11.5729,72100.0
2010-09-21 13:40:00,13.96,13.97,13.9,13.9,112700.0,11.5729,11.5812,11.5232,11.5232,112700.0
2010-09-21 13:50:00,13.91,13.95,13.9,13.93,129900.0,11.5315,11.5646,11.5232,11.548,129900.0
2010-09-21 14:00:00,13.93,13.93,13.9,13.9,58100.0,11.548,11.548,11.5232,11.5232,58100.0
2010-09-21 14:10:00,13.9,13.98,13.88,13.96,272400.0,11.5232,11.5895,11.5066,11.5729,272400.0
2010-09-21 14:20:00,13.96,13.98,13.9,13.95,257400.0,11.5729,11.5895,11.5232,11.5646,257400.0
2010-09-21 14:30:00,13.95,14.03,13.94,14.03,240200.0,11.5646,11.6309,11.5563,11.6309,240200.0
2010-09-21 14:40:00,14.03,14.06,13.99,14.02,390800.0,11.6309,11.6558,11.5978,11.6226,390800.0
2010-09-21 14:50:00,14.02,14.02,13.97,13.99,614800.0,11.6226,11.6226,11.5812,11.5978,614800.0
2010-09-21 15:00:00,13.99,14.03,13.98,14.01,657700.0,11.5978,11.6309,11.5895,11.6144,657700.0
2010-09-21 15:10:00,14.01,14.02,13.94,13.99,173800.0,11.6144,11.6226,11.5563,11.5978,173800.0
2010-09-21 15:20:00,13.98,13.99,13.92,13.96,769200.0,11.5895,11.5978,11.5397,11.5729,769200.0
2010-09-21 15:30:00,13.95,14.02,13.87,14.0,1089600.0,11.5646,11.6226,11.4983,11.6061,1089600.0
2010-09-21 15:40:00,14.0,14.05,13.95,14.0,542500.0,11.6061,11.6475,11.5646,11.6061,542500.0
2010-09-21 15:50:00,14.0,14.01,13.92,13.92,1075100.0,11.6061,11.6144,11.5397,11.5397,1075100.0
2010-09-22 09:30:00,13.81,13.97,13.78,13.85,360100.0,11.4486,11.5812,11.4237,11.4817,360100.0
2010-09-22 09:40:00,13.85,13.86,13.82,13.84,360100.0,11.4817,11.49,11.4568,11.4734,360100.0
2010-09-22 09:50:00,13.84,13.84,13.76,13.76,292600.0,11.4734,11.4734,11.4071,11.4071,292600.0
2010-09-22 10:00:00,13.76,13.76,13.69,13.7,472400.0,11.4071,11.4071,11.3491,11.3574,472400.0
2010-09-22 10:10:00,13.7,13.73,13.69,13.73,133700.0,11.3574,11.3822,11.3491,11.3822,133700.0
2010-09-22 10:20:00,13.73,13.75,13.67,13.68,358900.0,11.3822,11.3988,11.3325,11.3408,358900.0
2010-09-22 10:30:00,13.68,13.74,13.66,13.72,299800.0,11.3408,11.3905,11.3242,11.3739,299800.0
2010-09-22 10:40:00,13.71,13.74,13.65,13.68,347900.0,11.3656,11.3905,11.3159,11.3408,347900.0
2010-09-22 10:50:00,13.68,13.69,13.62,13.68,526600.0,11.3408,11.3491,11.291,11.3408,526600.0
2010-09-22 11:00:00,13.68,13.72,13.65,13.7,554400.0,11.3408,11.3739,11.3159,11.3574,554400.0
2010-09-22 11:10:00,13.69,13.7,13.64,13.68,146200.0,11.3491,11.3574,11.3076,11.3408,146200.0
2010-09-22 11:20:00,13.68,13.68,13.57,13.64,354700.0,11.3408,11.3408,11.2496,11.3076,354700.0
2010-09-22 11:30:00,13.64,13.68,13.61,13.66,155300.0,11.3076,11.3408,11.2827,11.3242,155300.0
2010-09-22 11:40:00,13.66,13.69,13.65,13.66,105500.0,11.3242,11.3491,11.3159,11.3242,105500.0
2010-09-22 11:50:00,13.65,13.71,13.65,13.7,213800.0,11.3159,11.3656,11.3159,11.3574,213800.0
2010-09-22 12:00:00,13.71,13.72,13.68,13.7,122600.0,11.3656,11.3739,11.3408,11.3574,122600.0
2010-09-22 12:10:00,13.7,13.73,13.69,13.72,56000.0,11.3574,11.3822,11.3491,11.3739,56000.0
2010-09-22 12:20:00,13.72,13.73,13.67,13.69,92200.0,11.3739,11.3822,11.3325,11.3491,92200.0
2010-09-22 12:30:00,13.68,13.71,13.66,13.67,53700.0,11.3408,11.3656,11.3242,11.3325,53700.0
2010-09-22 12:40:00,13.68,13.72,13.68,13.69,280300.0,11.3408,11.3739,11.3408,11.3491,280300.0
2010-09-22 12:50:00,13.69,13.69,13.66,13.66,37300.0,11.3491,11.3491,11.3242,11.3242,37300.0
2010-09-22 13:00:00,13.66,13.68,13.63,13.63,103100.0,11.3242,11.3408,11.2993,11.2993,103100.0
2010-09-22 13:10:00,13.63,13.64,13.61,13.61,62600.0,11.2993,11.3076,11.2827,11.2827,62600.0
2010-09-22 13:20:00,13.62,13.66,13.62,13.66,68200.0,11.291,11.3242,11.291,11.3242,68200.0
2010-09-22 13:30:00,13.65,13.68,13.65,13.68,110700.0,11.3159,11.3408,11.3159,11.3408,110700.0
2010-09-22 13:40:00,13.68,13.68,13.66,13.66,48700.0,11.3408,11.3408,11.3242,11.3242,48700.0
2010-09-22 13:50:00,13.66,13.69,13.66,13.69,55100.0,11.3242,11.3491,11.3242,11.3491,55100.0
2010-09-22 14:00:00,13.68,13.69,13.64,13.67,138500.0,11.3408,11.3491,11.3076,11.3325,138500.0
2010-09-22 14:10:00,13.68,13.71,13.66,13.66,147500.0,11.3408,11.3656,11.3242,11.3242,147500.0
2010-09-22 14:20:00,13.66,13.67,13.65,13.66,89100.0,11.3242,11.3325,11.3159,11.3242,89100.0
2010-09-22 14:30:00,13.67,13.74,13.66,13.73,112900.0,11.3325,11.3905,11.3242,11.3822,112900.0
2010-09-22 14:40:00,13.73,13.75,13.72,13.72,149100.0,11.3822,11.3988,11.3739,11.3739,149100.0
2010-09-22 14:50:00,13.71,13.74,13.69,13.69,151100.0,11.3656,11.3905,11.3491,11.3491,151100.0
2010-09-22 15:00:00,13.69,13.7,13.64,13.64,135400.0,11.3491,11.3574,11.3076,11.3076,135400.0
2010-09-22 15:10:00,13.64,13.66,13.62,13.63,264700.0,11.3076,11.3242,11.291,11.2993,264700.0
2010-09-22 15:20:00,13.64,13.65,13.62,13.64,154400.0,11.3076,11.3159,11.291,11.3076,154400.0
2010-09-22 15:30:00,13.65,13.68,13.62,13.66,268900.0,11.3159,11.3408,11.291,11.3242,268900.0
2010-09-22 15:40:00,13.66,13.67,13.63,13.63,182200.0,11.3242,11.3325,11.2993,11.2993,182200.0
2010-09-22 15:50:00,13.63,13.65,13.62,13.64,648900.0,11.2993,11.3159,11.291,11.3076,648900.0
2010-09-23 09:30:00,13.55,13.62,13.5,13.58,236500.0,11.233,11.291,11.1916,11.2579,236500.0
2010-09-23 09:40:00,13.59,13.67,13.54,13.57,222900.0,11.2662,11.3325,11.2247,11.2496,222900.0
2010-09-23 09:50:00,13.58,13.59,13.53,13.58,210700.0,11.2579,11.2662,11.2164,11.2579,210700.0
2010-09-23 10:00:00,13.59,13.64,13.57,13.6,310000.0,11.2662,11.3076,11.2496,11.2745,310000.0
2010-09-23 10:10:00,13.6,13.62,13.5,13.54,303300.0,11.2745,11.291,11.1916,11.2247,303300.0
2010-09-23 10:20:00,13.55,13.58,13.5,13.54,203900.0,11.233,11.2579,11.1916,11.2247,203900.0
2010-09-23 10:30:00,13.55,13.68,13.55,13.64,234500.0,11.233,11.3408,11.233,11.3076,234500.0
2010-09-23 10:40:00,13.63,13.68,13.62,13.65,108000.0,11.2993,11.3408,11.291,11.3159,108000.0
2010-09-23 10:50:00,13.66,13.66,13.61,13.63,207400.0,11.3242,11.3242,11.2827,11.2993,207400.0
2010-09-23 11:00:00,13.63,13.64,13.6,13.62,146600.0,11.2993,11.3076,11.2745,11.291,146600.0
2010-09-23 11:10:00,13.62,13.66,13.59,13.66,267200.0,11.291,11.3242,11.2662,11.3242,267200.0
2010-09-23 11:20:00,13.66,13.68,13.62,13.66,229800.0,11.3242,11.3408,11.291,11.3242,229800.0
2010-09-23 11:30:00,13.66,13.72,13.66,13.72,105100.0,11.3242,11.3739,11.3242,11.3739,105100.0
2010-09-23 11:40:00,13.72,13.72,13.67,13.68,302500.0,11.3739,11.3739,11.3325,11.3408,302500.0
2010-09-23 11:50:00,13.68,13.69,13.67,13.68,94600.0,11.3408,11.3491,11.3325,11.3408,94600.0
2010-09-23 12:00:00,13.67,13.69,13.66,13.69,151800.0,11.3325,11.3491,11.3242,11.3491,151800.0
2010-09-23 12:10:00,13.69,13.71,13.68,13.69,173600.0,11.3491,11.3656,11.3408,11.3491,173600.0
2010-09-23 12:20:00,13.68,13.69,13.65,13.65,177500.0,11.3408,11.3491,11.3159,11.3159,177500.0
2010-09-23 12:30:00,13.64,13.65,13.6,13.6,135000.0,11.3076,11.3159,11.2745,11.2745,135000.0
2010-09-23 12:40:00,13.6,13.63,13.59,13.6,164300.0,11.2745,11.2993,11.2662,11.2745,164300.0
2010-09-23 12:50:00,13.61,13.65,13.6,13.65,47100.0,11.2827,11.3159,11.2745,11.3159,47100.0
2010-09-23 13:00:00,13.64,13.65,13.63,13.64,62000.0,11.3076,11.3159,11.2993,11.3076,62000.0
2010-09-23 13:10:00,13.64,13.65,13.59,13.59,125200.0,11.3076,11.3159,11.2662,11.2662,125200.0
2010-09-23 13:20:00,13.59,13.63,13.58,13.61,92100.0,11.2662,11.2993,11.2579,11.2827,92100.0
2010-09-23 13:30:00,13.62,13.67,13.61,13.67,113100.0,11.291,11.3325,11.2827,11.3325,113100.0
2010-09-23 13:40:00,13.67,13.67,13.6,13.62,223600.0,11.3325,11.3325,11.2745,11.291,223600.0
2010-09-23 13:50:00,13.62,13.66,13.61,13.62,122700.0,11.291,11.3242,11.2827,11.291,122700.0
2010-09-23 14:00:00,13.63,13.65,13.61,13.64,144500.0,11.2993,11.3159,11.2827,11.3076,144500.0
2010-09-23 14:10:00,13.64,13.65,13.62,13.63,114400.0,11.3076,11.3159,11.291,11.2993,114400.0
2010-09-23 14:20:00,13.62,13.64,13.62,13.62,88400.0,11.291,11.3076,11.291,11.291,88400.0
2010-09-23 14:30:00,13.62,13.63,13.6,13.61,218300.0,11.291,11.2993,11.2745,11.2827,218300.0
2010-09-23 14:40:00,13.61,13.61,13.58,13.58,171700.0,11.2827,11.2827,11.2579,11.2579,171700.0
2010-09-23 14:50:00,13.58,13.59,13.55,13.56,105900.0,11.2579,11.2662,11.233,11.2413,105900.0
2010-09-23 15:00:00,13.56,13.61,13.53,13.56,185300.0,11.2413,11.2827,11.2164,11.2413,185300.0
2010-09-23 15:10:00,13.56,13.57,13.53,13.55,320900.0,11.2413,11.2496,11.2164,11.233,320900.0
2010-09-23 15:20:00,13.55,13.55,13.5,13.51,150000.0,11.233,11.233,11.1916,11.1998,150000.0
2010-09-23 15:30:00,13.5,13.51,13.45,13.47,396600.0,11.1916,11.1998,11.1501,11.1667,396600.0
2010-09-23 15:40:00,13.46,13.48,13.44,13.48,308500.0,11.1584,11.175,11.1418,11.175,308500.0
2010-09-23 15:50:00,13.48,13.49,13.47,13.48,542600.0,11.175,11.1833,11.1667,11.175,542600.0
2010-09-24 09:30:00,13.61,13.86,13.61,13.83,351800.0,11.2827,11.49,11.2827,11.4651,351800.0
2010-09-24 09:40:00,13.83,13.92,13.79,13.8,316900.0,11.4651,11.5397,11.432,11.4403,316900.0
2010-09-24 09:50:00,13.8,13.88,13.77,13.84,273800.0,11.4403,11.5066,11.4154,11.4734,273800.0
2010-09-24 10:00:00,13.84,13.96,13.82,13.93,314000.0,11.4734,11.5729,11.4568,11.548,314000.0
2010-09-24 10:10:00,13.94,13.96,13.88,13.9,219200.0,11.5563,11.5729,11.5066,11.5232,219200.0
2010-09-24 10:20:00,13.9,13.99,13.9,13.98,201100.0,11.5232,11.5978,11.5232,11.5895,201100.0
2010-09-24 10:30:00,13.99,14.05,13.96,14.05,219200.0,11.5978,11.6475,11.5729,11.6475,219200.0
2010-09-24 10:40:00,14.05,14.06,14.03,14.06,325100.0,11.6475,11.6558,11.6309,11.6558,325100.0
2010-09-24 10:50:00,14.05,14.09,14.0,14.02,283900.0,11.6475,11.6807,11.6061,11.6226,283900.0
2010-09-24 11:00:00,14.02,14.05,14.01,14.05,142000.0,11.6226,11.6475,11.6144,11.6475,142000.0
2010-09-24 11:10:00,14.04,14.09,14.04,14.07,156100.0,11.6392,11.6807,11.6392,11.6641,156100.0
2010-09-24 11:20:00,14.08,14.08,14.03,14.04,284400.0,11.6724,11.6724,11.6309,11.6392,284400.0
2010-09-24 11:30:00,14.04,14.05,13.98,14.0,201800.0,11.6392,11.6475,11.5895,11.6061,201800.0
2010-09-24 11:40:00,14.0,14.0,13.97,13.99,199700.0,11.6061,11.6061,11.5812,11.5978,199700.0
2010-09-24 11:50:00,14.0,14.0,13.97,13.98,95700.0,11.6061,11.6061,11.5812,11.5895,95700.0
2010-09-24 12:00:00,13.99,14.03,13.98,14.01,217200.0,11.5978,11.6309,11.5895,11.6144,217200.0
2010-09-24 12:10:00,14.01,14.04,14.0,14.01,142400.0,11.6144,11.6392,11.6061,11.6144,142400.0
2010-09-24 12:20:00,14.01,14.02,13.98,14.02,106600.0,11.6144,11.6226,11.5895,11.6226,106600.0
2010-09-24 12:30:00,14.02,14.03,14.0,14.01,94400.0,11.6226,11.6309,11.6061,11.6144,94400.0
2010-09-24 12:40:00,14.01,14.04,14.0,14.02,88000.0,11.6144,11.6392,11.6061,11.6226,88000.0
2010-09-24 12:50:00,14.02,14.03,14.0,14.0,22400.0,11.6226,11.6309,11.6061,11.6061,22400.0
2010-09-24 13:00:00,14.01,14.01,13.99,13.99,32500.0,11.6144,11.6144,11.5978,11.5978,32500.0
2010-09-24 13:10:00,13.99,14.01,13.97,13.98,237200.0,11.5978,11.6144,11.5812,11.5895,237200.0
2010-09-24 13:20:00,13.98,13.98,13.97,13.97,43100.0,11.5895,11.5895,11.5812,11.5812,43100.0
2010-09-24 13:30:00,13.98,13.99,13.96,13.97,203800.0,11.5895,11.5978,11.5729,11.5812,203800.0
2010-09-24 13:40:00,13.96,13.97,13.9,13.94,484900.0,11.5729,11.5812,11.5232,11.5563,484900.0
2010-09-24 13:50:00,13.95,13.96,13.9,13.9,196700.0,11.5646,11.5729,11.5232,11.5232,196700.0
2010-09-24 14:00:00,13.91,13.92,13.88,13.91,217500.0,11.5315,11.5397,11.5066,11.5315,217500.0
2010-09-24 14:10:00,13.9,13.92,13.88,13.88,195600.0,11.5232,11.5397,11.5066,11.5066,195600.0
2010-09-24 14:20:00,13.89,13.91,13.85,13.9,241100.0,11.5149,11.5315,11.4817,11.5232,241100.0
2010-09-24 14:30:00,13.9,13.92,13.89,13.9,166000.0,11.5232,11.5397,11.5149,11.5232,166000.0
2010-09-24 14:40:00,13.9,13.91,13.9,13.9,71600.0,11.5232,11.5315,11.5232,11.5232,71600.0
2010-09-24 14:50:00,13.9,13.92,13.89,13.91,170500.0,11.5232,11.5397,11.5149,11.5315,170500.0
2010-09-24 15:00:00,13.91,13.94,13.88,13.94,474900.0,11.5315,11.5563,11.5066,11.5563,474900.0
2010-09-24 15:10:00,13.94,13.94,13.9,13.9,333400.0,11.5563,11.5563,11.5232,11.5232,333400.0
2010-09-24 15:20:00,13.9,13.92,13.9,13.91,145700.0,11.5232,11.5397,11.5232,11.5315,145700.0
2010-09-24 15:30:00,13.91,13.91,13.9,13.91,196700.0,11.5315,11.5315,11.5232,11.5315,196700.0
2010-09-24 15:40:00,13.91,13.96,13.9,13.95,311100.0,11.5315,11.5729,11.5232,11.5646,311100.0
2010-09-24 15:50:00,13.96,13.97,13.91,13.97,1043400.0,11.5729,11.5812,11.5315,11.5812,1043400.0
2010-09-27 09:30:00,13.93,13.93,13.76,13.84,460100.0,11.548,11.548,11.4071,11.4734,460100.0
2010-09-27 09:40:00,13.84,13.95,13.82,13.91,464600.0,11.4734,11.5646,11.4568,11.5315,464600.0
2010-09-27 09:50:00,13.91,13.95,13.91,13.91,303000.0,11.5315,11.5646,11.5315,11.5315,303000.0
2010-09-27 10:00:00,13.9,13.92,13.86,13.91,257700.0,11.5232,11.5397,11.49,11.5315,257700.0
2010-09-27 10:10:00,13.92,13.94,13.86,13.94,299800.0,11.5397,11.5563,11.49,11.5563,299800.0
2010-09-27 10:20:00,13.93,14.07,13.93,14.06,538500.0,11.548,11.6641,11.548,11.6558,538500.0
2010-09-27 10:30:00,14.06,14.08,14.02,14.04,564000.0,11.6558,11.6724,11.6226,11.6392,564000.0
2010-09-27 10:40:00,14.05,14.09,14.04,14.08,162400.0,11.6475,11.6807,11.6392,11.6724,162400.0
2010-09-27 10:50:00,14.07,14.12,14.04,14.04,436700.0,11.6641,11.7055,11.6392,11.6392,436700.0
2010-09-27 11:00:00,14.03,14.04,13.98,13.99,200600.0,11.6309,11.6392,11.5895,11.5978,200600.0
2010-09-27 11:10:00,14.0,14.02,13.95,13.99,191800.0,11.6061,11.6226,11.5646,11.5978,191800.0
2010-09-27 11:20:00,13.99,14.01,13.98,14.0,102200.0,11.5978,11.6144,11.5895,11.6061,102200.0
2010-09-27 11:30:00,14.0,14.0,13.98,13.99,117100.0,11.6061,11.6061,11.5895,11.5978,117100.0
2010-09-27 11:40:00,13.98,13.99,13.96,13.98,183100.0,11.5895,11.5978,11.5729,11.5895,183100.0
2010-09-27 11:50:00,13.98,14.0,13.96,14.0,119600.0,11.5895,11.6061,11.5729,11.6061,119600.0
2010-09-27 12:00:00,13.99,14.0,13.96,13.96,102000.0,11.5978,11.6061,11.5729,11.5729,102000.0
2010-09-27 12:10:00,13.96,13.97,13.95,13.95,58500.0,11.5729,11.5812,11.5646,11.5646,58500.0
2010-09-27 12:20:00,13.95,13.98,13.95,13.98,118000.0,11.5646,11.5895,11.5646,11.5895,118000.0
2010-09-27 12:30:00,13.98,13.98,13.97,13.98,28000.0,11.5895,11.5895,11.5812,11.5895,28000.0
2010-09-27 12:40:00,13.97,13.98,13.97,13.98,28800.0,11.5812,11.5895,11.5812,11.5895,28800.0
2010-09-27 12:50:00,13.97,13.98,13.96,13.97,52600.0,11.5812,11.5895,11.5729,11.5812,52600.0
2010-09-27 13:00:00,13.96,14.0,13.94,13.97,236000.0,11.5729,11.6061,11.5563,11.5812,236000.0
2010-09-27 13:10:00,13.98,13.98,13.93,13.94,134100.0,11.5895,11.5895,11.548,11.5563,134100.0
2010-09-27 13:20:00,13.93,13.97,13.91,13.96,141200.0,11.548,11.5812,11.5315,11.5729,141200.0
2010-09-27 13:30:00,13.96,14.0,13.96,13.99,348300.0,11.5729,11.6061,11.5729,11.5978,348300.0
2010-09-27 13:40:00,14.0,14.01,13.98,13.99,196600.0,11.6061,11.6144,11.5895,11.5978,196600.0
2010-09-27 13:50:00,13.99,14.02,13.98,13.99,246300.0,11.5978,11.6226,11.5895,11.5978,246300.0
2010-09-27 14:00:00,13.98,14.0,13.98,14.0,76200.0,11.5895,11.6061,11.5895,11.6061,76200.0
2010-09-27 14:10:00,14.0,14.0,13.96,13.98,131000.0,11.6061,11.6061,11.5729,11.5895,131000.0
2010-09-27 14:20:00,13.98,14.0,13.98,14.0,169800.0,11.5895,11.6061,11.5895,11.6061,169800.0
2010-09-27 14:30:00,14.0,14.0,13.99,14.0,121200.0,11.6061,11.6061,11.5978,11.6061,121200.0
2010-09-27 14:40:00,13.99,14.02,13.99,14.02,211800.0,11.5978,11.6226,11.5978,11.6226,211800.0
2010-09-27 14:50:00,14.01,14.02,14.0,14.0,132000.0,11.6144,11.6226,11.6061,11.6061,132000.0
2010-09-27 15:00:00,14.01,14.01,13.98,13.98,122000.0,11.6144,11.6144,11.5895,11.5895,122000.0
2010-09-27 15:10:00,13.98,13.99,13.96,13.96,182100.0,11.5895,11.5978,11.5729,11.5729,182100.0
2010-09-27 15:20:00,13.96,13.97,13.95,13.95,121000.0,11.5729,11.5812,11.5646,11.5646,121000.0
2010-09-27 15:30:00,13.95,13.96,13.94,13.94,205900.0,11.5646,11.5729,11.5563,11.5563,205900.0
2010-09-27 15:40:00,13.94,13.95,13.9,13.93,512700.0,11.5563,11.5646,11.5232,11.548,512700.0
2010-09-27 15:50:00,13.94,13.97,13.91,13.94,2021300.0,11.5563,11.5812,11.5315,11.5563,2021300.0
2010-09-28 09:30:00,13.93,14.0,13.89,13.93,224900.0,11.548,11.6061,11.5149,11.548,224900.0
2010-09-28 09:40:00,13.93,13.94,13.92,13.93,106000.0,11.548,11.5563,11.5397,11.548,106000.0
2010-09-28 09:50:00,13.92,13.93,13.9,13.9,401200.0,11.5397,11.548,11.5232,11.5232,401200.0
2010-09-28 10:00:00,13.9,13.93,13.81,13.88,526600.0,11.5232,11.548,11.4486,11.5066,526600.0
2010-09-28 10:10:00,13.88,13.98,13.87,13.98,319800.0,11.5066,11.5895,11.4983,11.5895,319800.0
2010-09-28 10:20:00,13.97,14.04,13.94,14.02,283500.0,11.5812,11.6392,11.5563,11.6226,283500.0
2010-09-28 10:30:00,14.02,14.05,13.99,14.0,189700.0,11.6226,11.6475,11.5978,11.6061,189700.0
2010-09-28 10:40:00,14.01,14.02,13.98,13.99,219900.0,11.6144,11.6226,11.5895,11.5978,219900.0
2010-09-28 10:50:00,13.98,14.02,13.96,14.01,146000.0,11.5895,11.6226,11.5729,11.6144,146000.0
2010-09-28 11:00:00,14.0,14.04,13.99,14.03,256700.0,11.6061,11.6392,11.5978,11.6309,256700.0
2010-09-28 11:10:00,14.04,14.07,14.02,14.05,185600.0,11.6392,11.6641,11.6226,11.6475,185600.0
2010-09-28 11:20:00,14.05,14.15,14.05,14.13,252000.0,11.6475,11.7304,11.6475,11.7138,252000.0
2010-09-28 11:30:00,14.14,14.17,14.09,14.09,144500.0,11.7221,11.747,11.6807,11.6807,144500.0
2010-09-28 11:40:00,14.09,14.12,14.06,14.1,216100.0,11.6807,11.7055,11.6558,11.689,216100.0
2010-09-28 11:50:00,14.1,14.1,14.06,14.06,131500.0,11.689,11.689,11.6558,11.6558,131500.0
2010-09-28 12:00:00,14.06,14.15,14.06,14.12,481800.0,11.6558,11.7304,11.6558,11.7055,481800.0
2010-09-28 12:10:00,14.13,14.14,14.11,14.13,224000.0,11.7138,11.7221,11.6973,11.7138,224000.0
2010-09-28 12:20:00,14.13,14.2,14.13,14.19,347800.0,11.7138,11.7719,11.7138,11.7636,347800.0
2010-09-28 12:30:00,14.19,14.22,14.16,14.18,431100.0,11.7636,11.7884,11.7387,11.7553,431100.0
2010-09-28 12:40:00,14.18,14.18,14.13,14.13,268100.0,11.7553,11.7553,11.7138,11.7138,268100.0
2010-09-28 12:50:00,14.14,14.16,14.13,14.14,157200.0,11.7221,11.7387,11.7138,11.7221,157200.0
2010-09-28 13:00:00,14.14,14.16,14.08,14.09,160900.0,11.7221,11.7387,11.6724,11.6807,160900.0
2010-09-28 13:10:00,14.09,14.09,14.06,14.08,176100.0,11.6807,11.6807,11.6558,11.6724,176100.0
2010-09-28 13:20:00,14.08,14.11,14.08,14.1,100000.0,11.6724,11.6973,11.6724,11.689,100000.0
2010-09-28 13:30:00,14.11,14.12,14.08,14.09,580200.0,11.6973,11.7055,11.6724,11.6807,580200.0
2010-09-28 13:40:00,14.08,14.09,14.03,14.07,379400.0,11.6724,11.6807,11.6309,11.6641,379400.0
2010-09-28 13:50:00,14.07,14.11,14.07,14.1,350400.0,11.6641,11.6973,11.6641,11.689,350400.0
2010-09-28 14:00:00,14.11,14.12,14.08,14.11,544500.0,11.6973,11.7055,11.6724,11.6973,544500.0
2010-09-28 14:10:00,14.1,14.11,14.08,14.1,243900.0,11.689,11.6973,11.6724,11.689,243900.0
2010-09-28 14:20:00,14.1,14.11,14.05,14.05,169800.0,11.689,11.6973,11.6475,11.6475,169800.0
2010-09-28 14:30:00,14.05,14.08,14.04,14.07,195200.0,11.6475,11.6724,11.6392,11.6641,195200.0
2010-09-28 14:40:00,14.07,14.08,14.01,14.02,137600.0,11.6641,11.6724,11.6144,11.6226,137600.0
2010-09-28 14:50:00,14.02,14.04,14.01,14.04,133200.0,11.6226,11.6392,11.6144,11.6392,133200.0
2010-09-28 15:00:00,14.04,14.07,14.02,14.06,243500.0,11.6392,11.6641,11.6226,11.6558,243500.0
2010-09-28 15:10:00,14.06,14.11,14.05,14.1,497600.0,11.6558,11.6973,11.6475,11.689,497600.0
2010-09-28 15:20:00,14.1,14.1,14.07,14.09,225700.0,11.689,11.689,11.6641,11.6807,225700.0
2010-09-28 15:30:00,14.09,14.18,14.08,14.18,315400.0,11.6807,11.7553,11.6724,11.7553,315400.0
2010-09-28 15:40:00,14.18,14.22,14.18,14.22,533200.0,11.7553,11.7884,11.7553,11.7884,533200.0
2010-09-28 15:50:00,14.22,14.23,14.16,14.18,1537200.0,11.7884,11.7967,11.7387,11.7553,1537200.0
2010-09-29 09:30:00,14.08,14.14,14.02,14.1,302000.0,11.6724,11.7221,11.6226,11.689,302000.0
2010-09-29 09:40:00,14.1,14.21,14.05,14.07,232600.0,11.689,11.7802,11.6475,11.6641,232600.0
2010-09-29 09:50:00,14.06,14.08,14.02,14.05,353200.0,11.6558,11.6724,11.6226,11.6475,353200.0
2010-09-29 10:00:00,14.06,14.17,14.04,14.05,2285800.0,11.6558,11.747,11.6392,11.6475,2285800.0
2010-09-29 10:10:00,14.05,14.07,13.99,14.0,479900.0,11.6475,11.6641,11.5978,11.6061,479900.0
2010-09-29 10:20:00,13.99,14.01,13.92,14.0,801700.0,11.5978,11.6144,11.5397,11.6061,801700.0
2010-09-29 10:30:00,14.01,14.01,13.94,13.96,817900.0,11.6144,11.6144,11.5563,11.5729,817900.0
2010-09-29 10:40:00,13.96,14.01,13.95,13.99,382100.0,11.5729,11.6144,11.5646,11.5978,382100.0
2010-09-29 10:50:00,13.99,13.99,13.94,13.97,286300.0,11.5978,11.5978,11.5563,11.5812,286300.0
2010-09-29 11:00:00,13.97,14.01,13.97,14.0,233000.0,11.5812,11.6144,11.5812,11.6061,233000.0
2010-09-29 11:10:00,13.99,14.01,13.98,14.0,231500.0,11.5978,11.6144,11.5895,11.6061,231500.0
2010-09-29 11:20:00,13.99,14.04,13.98,13.99,498000.0,11.5978,11.6392,11.5895,11.5978,498000.0
2010-09-29 11:30:00,13.99,14.03,13.98,14.01,284000.0,11.5978,11.6309,11.5895,11.6144,284000.0
2010-09-29 11:40:00,14.01,14.06,14.0,14.06,371500.0,11.6144,11.6558,11.6061,11.6558,371500.0
2010-09-29 11:50:00,14.06,14.06,14.04,14.06,565400.0,11.6558,11.6558,11.6392,11.6558,565400.0
2010-09-29 12:00:00,14.06,14.06,14.0,14.02,523500.0,11.6558,11.6558,11.6061,11.6226,523500.0
2010-09-29 12:10:00,14.01,14.02,14.0,14.01,113100.0,11.6144,11.6226,11.6061,11.6144,113100.0
2010-09-29 12:20:00,14.02,14.03,13.97,14.01,342500.0,11.6226,11.6309,11.5812,11.6144,342500.0
2010-09-29 12:30:00,14.0,14.01,13.96,13.97,189200.0,11.6061,11.6144,11.5729,11.5812,189200.0
2010-09-29 12:40:00,13.98,14.01,13.98,14.01,162800.0,11.5895,11.6144,11.5895,11.6144,162800.0
2010-09-29 12:50:00,14.0,14.05,14.0,14.02,256800.0,11.6061,11.6475,11.6061,11.6226,256800.0
2010-09-29 13:00:00,14.02,14.02,13.99,14.0,335800.0,11.6226,11.6226,11.5978,11.6061,335800.0
2010-09-29 13:10:00,13.99,14.02,13.98,13.99,433300.0,11.5978,11.6226,11.5895,11.5978,433300.0
2010-09-29 13:20:00,13.98,14.01,13.98,14.0,561900.0,11.5895,11.6144,11.5895,11.6061,561900.0
2010-09-29 13:30:00,13.99,14.01,13.95,13.98,293200.0,11.5978,11.6144,11.5646,11.5895,293200.0
2010-09-29 13:40:00,13.97,14.02,13.94,13.99,624500.0,11.5812,11.6226,11.5563,11.5978,624500.0
2010-09-29 13:50:00,13.99,14.0,13.98,13.99,60700.0,11.5978,11.6061,11.5895,11.5978,60700.0
2010-09-29 14:00:00,13.99,14.01,13.97,13.97,358300.0,11.5978,11.6144,11.5812,11.5812,358300.0
2010-09-29 14:10:00,13.97,14.01,13.97,13.98,444600.0,11.5812,11.6144,11.5812,11.5895,444600.0
2010-09-29 14:20:00,13.99,13.99,13.94,13.94,309300.0,11.5978,11.5978,11.5563,11.5563,309300.0
2010-09-29 14:30:00,13.95,14.0,13.94,13.99,442000.0,11.5646,11.6061,11.5563,11.5978,442000.0
2010-09-29 14:40:00,14.0,14.02,13.99,14.01,631500.0,11.6061,11.6226,11.5978,11.6144,631500.0
2010-09-29 14:50:00,14.01,14.02,14.0,14.01,375800.0,11.6144,11.6226,11.6061,11.6144,375800.0
2010-09-29 15:00:00,14.01,14.02,13.95,13.95,724900.0,11.6144,11.6226,11.5646,11.5646,724900.0
2010-09-29 15:10:00,13.95,13.96,13.89,13.91,483800.0,11.5646,11.5729,11.5149,11.5315,483800.0
2010-09-29 15:20:00,13.92,13.94,13.89,13.9,970800.0,11.5397,11.5563,11.5149,11.5232,970800.0
2010-09-29 15:30:00,13.9,13.92,13.85,13.91,2484200.0,11.5232,11.5397,11.4817,11.5315,2484200.0
2010-09-29 15:40:00,13.91,13.96,13.88,13.95,995400.0,11.5315,11.5729,11.5066,11.5646,995400.0
2010-09-29 15:50:00,13.95,13.98,13.94,13.96,1032500.0,11.5646,11.5895,11.5563,11.5729,1032500.0
2010-09-30 09:30:00,14.05,14.18,14.05,14.13,269000.0,11.6475,11.7553,11.6475,11.7138,269000.0
2010-09-30 09:40:00,14.12,14.4,14.12,14.37,668200.0,11.7055,11.9377,11.7055,11.9128,668200.0
2010-09-30 09:50:00,14.37,14.4,14.22,14.23,350200.0,11.9128,11.9377,11.7884,11.7967,350200.0
2010-09-30 10:00:00,14.22,14.25,14.17,14.25,201600.0,11.7884,11.8133,11.747,11.8133,201600.0
2010-09-30 10:10:00,14.25,14.3,14.21,14.26,167200.0,11.8133,11.8548,11.7802,11.8216,167200.0
2010-09-30 10:20:00,14.27,14.27,14.2,14.24,93900.0,11.8299,11.8299,11.7719,11.805,93900.0
2010-09-30 10:30:00,14.25,14.26,14.2,14.2,163500.0,11.8133,11.8216,11.7719,11.7719,163500.0
2010-09-30 10:40:00,14.2,14.22,14.16,14.18,164500.0,11.7719,11.7884,11.7387,11.7553,164500.0
2010-09-30 10:50:00,14.18,14.19,14.11,14.12,62600.0,11.7553,11.7636,11.6973,11.7055,62600.0
2010-09-30 11:00:00,14.11,14.15,14.1,14.1,76400.0,11.6973,11.7304,11.689,11.689,76400.0
2010-09-30 11:10:00,14.1,14.15,14.08,14.1,103700.0,11.689,11.7304,11.6724,11.689,103700.0
2010-09-30 11:20:00,14.1,14.11,14.02,14.06,128800.0,11.689,11.6973,11.6226,11.6558,128800.0
2010-09-30 11:30:00,14.06,14.1,14.01,14.05,120300.0,11.6558,11.689,11.6144,11.6475,120300.0
2010-09-30 11:40:00,14.05,14.07,14.04,14.07,75700.0,11.6475,11.6641,11.6392,11.6641,75700.0
2010-09-30 11:50:00,14.07,14.08,14.01,14.03,73100.0,11.6641,11.6724,11.6144,11.6309,73100.0
2010-09-30 12:00:00,14.03,14.04,13.96,13.98,104200.0,11.6309,11.6392,11.5729,11.5895,104200.0
2010-09-30 12:10:00,13.98,14.02,13.97,14.02,110000.0,11.5895,11.6226,11.5812,11.6226,110000.0
2010-09-30 12:20:00,14.02,14.02,13.99,14.0,109700.0,11.6226,11.6226,11.5978,11.6061,109700.0
2010-09-30 12:30:00,13.99,14.06,13.99,14.05,94300.0,11.5978,11.6558,11.5978,11.6475,94300.0
2010-09-30 12:40:00,14.05,14.06,14.03,14.03,72100.0,11.6475,11.6558,11.6309,11.6309,72100.0
2010-09-30 12:50:00,14.03,14.06,14.02,14.04,69800.0,11.6309,11.6558,11.6226,11.6392,69800.0
2010-09-30 13:00:00,14.04,14.06,14.02,14.02,83200.0,11.6392,11.6558,11.6226,11.6226,83200.0
2010-09-30 13:10:00,14.03,14.04,14.01,14.03,58700.0,11.6309,11.6392,11.6144,11.6309,58700.0
2010-09-30 13:20:00,14.03,14.04,13.99,14.0,105400.0,11.6309,11.6392,11.5978,11.6061,105400.0
2010-09-30 13:30:00,14.0,14.01,13.99,13.99,104400.0,11.6061,11.6144,11.5978,11.5978,104400.0
2010-09-30 13:40:00,13.99,14.0,13.97,13.97,68000.0,11.5978,11.6061,11.5812,11.5812,68000.0
2010-09-30 13:50:00,13.97,13.98,13.96,13.97,111900.0,11.5812,11.5895,11.5729,11.5812,111900.0
2010-09-30 14:00:00,13.97,13.99,13.97,13.97,94300.0,11.5812,11.5978,11.5812,11.5812,94300.0
2010-09-30 14:10:00,13.98,13.98,13.91,13.93,197800.0,11.5895,11.5895,11.5315,11.548,197800.0
2010-09-30 14:20:00,13.93,13.96,13.93,13.95,108200.0,11.548,11.5729,11.548,11.5646,108200.0
2010-09-30 14:30:00,13.95,13.98,13.94,13.95,201600.0,11.5646,11.5895,11.5563,11.5646,201600.0
2010-09-30 14:40:00,13.96,14.0,13.95,13.98,121200.0,11.5729,11.6061,11.5646,11.5895,121200.0
2010-09-30 14:50:00,13.99,14.0,13.97,13.98,134900.0,11.5978,11.6061,11.5812,11.5895,134900.0
2010-09-30 15:00:00,13.98,13.99,13.96,13.98,104800.0,11.5895,11.5978,11.5729,11.5895,104800.0
2010-09-30 15:10:00,13.98,13.98,13.91,13.92,165300.0,11.5895,11.5895,11.5315,11.5397,165300.0
2010-09-30 15:20:00,13.92,13.94,13.92,13.93,216400.0,11.5397,11.5563,11.5397,11.548,216400.0
2010-09-30 15:30:00,13.93,13.94,13.91,13.91,193000.0,11.548,11.5563,11.5315,11.5315,193000.0
2010-09-30 15:40:00,13.91,13.91,13.88,13.89,438900.0,11.5315,11.5315,11.5066,11.5149,438900.0
2010-09-30 15:50:00,13.89,13.91,13.89,13.9,489000.0,11.5149,11.5315,11.5149,11.5232,489000.0
2010-10-01 09:30:00,14.02,14.17,14.01,14.05,205700.0,11.6226,11.747,11.6144,11.6475,205700.0
2010-10-01 09:40:00,14.05,14.09,14.02,14.07,181900.0,11.6475,11.6807,11.6226,11.6641,181900.0
2010-10-01 09:50:00,14.07,14.13,14.04,14.07,264300.0,11.6641,11.7138,11.6392,11.6641,264300.0
2010-10-01 10:00:00,14.06,14.09,13.99,14.04,320100.0,11.6558,11.6807,11.5978,11.6392,320100.0
2010-10-01 10:10:00,14.04,14.09,14.03,14.06,230700.0,11.6392,11.6807,11.6309,11.6558,230700.0
2010-10-01 10:20:00,14.06,14.07,13.99,13.99,406800.0,11.6558,11.6641,11.5978,11.5978,406800.0
2010-10-01 10:30:00,13.99,13.99,13.94,13.97,181600.0,11.5978,11.5978,11.5563,11.5812,181600.0
2010-10-01 10:40:00,13.97,14.05,13.96,14.05,185900.0,11.5812,11.6475,11.5729,11.6475,185900.0
2010-10-01 10:50:00,14.05,14.05,13.99,14.01,162000.0,11.6475,11.6475,11.5978,11.6144,162000.0
2010-10-01 11:00:00,14.01,14.01,13.94,13.98,98500.0,11.6144,11.6144,11.5563,11.5895,98500.0
2010-10-01 11:10:00,13.98,13.99,13.95,13.97,125300.0,11.5895,11.5978,11.5646,11.5812,125300.0
2010-10-01 11:20:00,13.97,13.99,13.92,13.93,166800.0,11.5812,11.5978,11.5397,11.548,166800.0
2010-10-01 11:30:00,13.93,13.95,13.89,13.93,156700.0,11.548,11.5646,11.5149,11.548,156700.0
2010-10-01 11:40:00,13.94,14.02,13.94,14.0,204700.0,11.5563,11.6226,11.5563,11.6061,204700.0
2010-10-01 11:50:00,14.0,14.03,14.0,14.03,110700.0,11.6061,11.6309,11.6061,11.6309,110700.0
2010-10-01 12:00:00,14.03,14.05,14.02,14.05,116100.0,11.6309,11.6475,11.6226,11.6475,116100.0
2010-10-01 12:10:00,14.05,14.05,14.02,14.02,44500.0,11.6475,11.6475,11.6226,11.6226,44500.0
2010-10-01 12:20:00,14.02,14.03,14.0,14.02,60500.0,11.6226,11.6309,11.6061,11.6226,60500.0
2010-10-01 12:30:00,14.02,14.02,13.99,14.02,68800.0,11.6226,11.6226,11.5978,11.6226,68800.0
2010-10-01 12:40:00,14.01,14.03,14.0,14.01,73700.0,11.6144,11.6309,11.6061,11.6144,73700.0
2010-10-01 12:50:00,14.01,14.03,14.0,14.03,101500.0,11.6144,11.6309,11.6061,11.6309,101500.0
2010-10-01 13:00:00,14.03,14.06,14.02,14.05,71200.0,11.6309,11.6558,11.6226,11.6475,71200.0
2010-10-01 13:10:00,14.06,14.13,14.06,14.12,165000.0,11.6558,11.7138,11.6558,11.7055,165000.0
2010-10-01 13:20:00,14.13,14.14,14.1,14.1,128700.0,11.7138,11.7221,11.689,11.689,128700.0
2010-10-01 13:30:00,14.1,14.11,14.06,14.06,66600.0,11.689,11.6973,11.6558,11.6558,66600.0
2010-10-01 13:40:00,14.06,14.07,14.05,14.07,67400.0,11.6558,11.6641,11.6475,11.6641,67400.0
2010-10-01 13:50:00,14.07,14.1,14.05,14.09,186400.0,11.6641,11.689,11.6475,11.6807,186400.0
2010-10-01 14:00:00,14.1,14.12,14.09,14.11,104300.0,11.689,11.7055,11.6807,11.6973,104300.0
2010-10-01 14:10:00,14.11,14.14,14.11,14.11,78600.0,11.6973,11.7221,11.6973,11.6973,78600.0
2010-10-01 14:20:00,14.11,14.12,14.08,14.09,112600.0,11.6973,11.7055,11.6724,11.6807,112600.0
2010-10-01 14:30:00,14.09,14.12,14.08,14.11,92000.0,11.6807,11.7055,11.6724,11.6973,92000.0
2010-10-01 14:40:00,14.1,14.1,14.08,14.1,110300.0,11.689,11.689,11.6724,11.689,110300.0
2010-10-01 14:50:00,14.1,14.13,14.09,14.13,102400.0,11.689,11.7138,11.6807,11.7138,102400.0
2010-10-01 15:00:00,14.13,14.13,14.12,14.13,147500.0,11.7138,11.7138,11.7055,11.7138,147500.0
2010-10-01 15:10:00,14.13,14.15,14.12,14.14,314200.0,11.7138,11.7304,11.7055,11.7221,314200.0
2010-10-01 15:20:00,14.14,14.15,14.08,14.08,150900.0,11.7221,11.7304,11.6724,11.6724,150900.0
2010-10-01 15:30:00,14.08,14.11,14.06,14.1,256500.0,11.6724,11.6973,11.6558,11.689,256500.0
2010-10-01 15:40:00,14.11,14.14,14.1,14.12,389000.0,11.6973,11.7221,11.689,11.7055,389000.0
2010-10-01 15:50:00,14.12,14.15,14.11,14.12,926800.0,11.7055,11.7304,11.6973,11.7055,926800.0
2010-10-04 09:30:00,14.1,14.13,14.05,14.13,129900.0,11.689,11.7138,11.6475,11.7138,129900.0
2010-10-04 09:40:00,14.12,14.16,14.11,14.12,164400.0,11.7055,11.7387,11.6973,11.7055,164400.0
2010-10-04 09:50:00,14.12,14.12,14.03,14.04,110400.0,11.7055,11.7055,11.6309,11.6392,110400.0
2010-10-04 10:00:00,14.03,14.06,13.97,14.03,226700.0,11.6309,11.6558,11.5812,11.6309,226700.0
2010-10-04 10:10:00,14.02,14.05,14.02,14.05,156800.0,11.6226,11.6475,11.6226,11.6475,156800.0
2010-10-04 10:20:00,14.05,14.09,14.04,14.09,79400.0,11.6475,11.6807,11.6392,11.6807,79400.0
2010-10-04 10:30:00,14.08,14.09,14.0,14.03,175600.0,11.6724,11.6807,11.6061,11.6309,175600.0
2010-10-04 10:40:00,14.03,14.06,14.01,14.02,120900.0,11.6309,11.6558,11.6144,11.6226,120900.0
2010-10-04 10:50:00,14.02,14.04,14.0,14.01,78100.0,11.6226,11.6392,11.6061,11.6144,78100.0
2010-10-04 11:00:00,14.02,14.03,13.98,13.99,124500.0,11.6226,11.6309,11.5895,11.5978,124500.0
2010-10-04 11:10:00,13.99,14.01,13.98,14.0,144400.0,11.5978,11.6144,11.5895,11.6061,144400.0
2010-10-04 11:20:00,14.0,14.0,13.96,13.97,113500.0,11.6061,11.6061,11.5729,11.5812,113500.0
2010-10-04 11:30:00,13.97,13.99,13.95,13.98,130400.0,11.5812,11.5978,11.5646,11.5895,130400.0
2010-10-04 11:40:00,13.98,13.98,13.96,13.97,39000.0,11.5895,11.5895,11.5729,11.5812,39000.0
2010-10-04 11:50:00,13.97,13.97,13.87,13.87,157300.0,11.5812,11.5812,11.4983,11.4983,157300.0
2010-10-04 12:00:00,13.87,13.88,13.85,13.85,110000.0,11.4983,11.5066,11.4817,11.4817,110000.0
2010-10-04 12:10:00,13.85,13.92,13.85,13.92,140700.0,11.4817,11.5397,11.4817,11.5397,140700.0
2010-10-04 12:20:00,13.92,13.94,13.91,13.93,89000.0,11.5397,11.5563,11.5315,11.548,89000.0
2010-10-04 12:30:00,13.93,13.94,13.89,13.89,42500.0,11.548,11.5563,11.5149,11.5149,42500.0
2010-10-04 12:40:00,13.89,13.95,13.89,13.94,86900.0,11.5149,11.5646,11.5149,11.5563,86900.0
2010-10-04 12:50:00,13.95,13.97,13.94,13.95,104700.0,11.5646,11.5812,11.5563,11.5646,104700.0
2010-10-04 13:00:00,13.96,13.98,13.94,13.98,113900.0,11.5729,11.5895,11.5563,11.5895,113900.0
2010-10-04 13:10:00,13.98,14.01,13.97,14.01,194100.0,11.5895,11.6144,11.5812,11.6144,194100.0
2010-10-04 13:20:00,14.0,14.01,14.0,14.0,129300.0,11.6061,11.6144,11.6061,11.6061,129300.0
2010-10-04 13:30:00,14.01,14.01,13.92,13.94,193200.0,11.6144,11.6144,11.5397,11.5563,193200.0
2010-10-04 13:40:00,13.93,13.97,13.93,13.97,84500.0,11.548,11.5812,11.548,11.5812,84500.0
2010-10-04 13:50:00,13.97,13.97,13.95,13.97,78700.0,11.5812,11.5812,11.5646,11.5812,78700.0
2010-10-04 14:00:00,13.97,13.98,13.95,13.96,95300.0,11.5812,11.5895,11.5646,11.5729,95300.0
2010-10-04 14:10:00,13.96,13.96,13.91,13.92,75700.0,11.5729,11.5729,11.5315,11.5397,75700.0
2010-10-04 14:20:00,13.91,13.95,13.9,13.95,69200.0,11.5315,11.5646,11.5232,11.5646,69200.0
2010-10-04 14:30:00,13.94,13.97,13.92,13.97,93700.0,11.5563,11.5812,11.5397,11.5812,93700.0
2010-10-04 14:40:00,13.97,13.98,13.96,13.98,35200.0,11.5812,11.5895,11.5729,11.5895,35200.0
2010-10-04 14:50:00,13.98,13.98,13.97,13.97,68300.0,11.5895,11.5895,11.5812,11.5812,68300.0
2010-10-04 15:00:00,13.97,14.01,13.97,14.0,251700.0,11.5812,11.6144,11.5812,11.6061,251700.0
2010-10-04 15:10:00,14.0,14.0,13.96,13.97,249400.0,11.6061,11.6061,11.5729,11.5812,249400.0
2010-10-04 15:20:00,13.97,14.01,13.94,14.0,576300.0,11.5812,11.6144,11.5563,11.6061,576300.0
2010-10-04 15:30:00,14.0,14.02,13.96,13.97,374700.0,11.6061,11.6226,11.5729,11.5812,374700.0
2010-10-04 15:40:00,13.97,14.01,13.97,13.98,686300.0,11.5812,11.6144,11.5812,11.5895,686300.0
2010-10-04 15:50:00,13.98,14.03,13.97,14.03,1024200.0,11.5895,11.6309,11.5812,11.6309,1024200.0
2010-10-05 09:30:00,14.18,14.25,14.08,14.1,407400.0,11.7553,11.8133,11.6724,11.689,407400.0
2010-10-05 09:40:00,14.1,14.19,14.08,14.18,254100.0,11.689,11.7636,11.6724,11.7553,254100.0
2010-10-05 09:50:00,14.18,14.21,14.13,14.21,459300.0,11.7553,11.7802,11.7138,11.7802,459300.0
2010-10-05 10:00:00,14.2,14.25,14.15,14.17,479300.0,11.7719,11.8133,11.7304,11.747,479300.0
2010-10-05 10:10:00,14.16,14.2,14.15,14.16,143400.0,11.7387,11.7719,11.7304,11.7387,143400.0
2010-10-05 10:20:00,14.15,14.2,14.13,14.16,219800.0,11.7304,11.7719,11.7138,11.7387,219800.0
2010-10-05 10:30:00,14.16,14.24,14.14,14.22,879800.0,11.7387,11.805,11.7221,11.7884,879800.0
2010-10-05 10:40:00,14.23,14.25,14.21,14.23,454700.0,11.7967,11.8133,11.7802,11.7967,454700.0
2010-10-05 10:50:00,14.23,14.3,14.22,14.28,879300.0,11.7967,11.8548,11.7884,11.8382,879300.0
2010-10-05 11:00:00,14.28,14.31,14.21,14.22,694700.0,11.8382,11.8631,11.7802,11.7884,694700.0
2010-10-05 11:10:00,14.23,14.25,14.19,14.25,205800.0,11.7967,11.8133,11.7636,11.8133,205800.0
2010-10-05 11:20:00,14.24,14.24,14.2,14.22,329200.0,11.805,11.805,11.7719,11.7884,329200.0
2010-10-05 11:30:00,14.23,14.36,14.22,14.35,379400.0,11.7967,11.9045,11.7884,11.8962,379400.0
2010-10-05 11:40:00,14.35,14.39,14.31,14.32,162200.0,11.8962,11.9294,11.8631,11.8713,162200.0
2010-10-05 11:50:00,14.31,14.37,14.3,14.35,335100.0,11.8631,11.9128,11.8548,11.8962,335100.0
2010-10-05 12:00:00,14.34,14.37,14.34,14.37,186600.0,11.8879,11.9128,11.8879,11.9128,186600.0
2010-10-05 12:10:00,14.36,14.42,14.36,14.41,431200.0,11.9045,11.9542,11.9045,11.946,431200.0
2010-10-05 12:20:00,14.41,14.5,14.39,14.47,659300.0,11.946,12.0206,11.9294,11.9957,659300.0
2010-10-05 12:30:00,14.47,14.48,14.44,14.46,346400.0,11.9957,12.004,11.9708,11.9874,346400.0
2010-10-05 12:40:00,14.46,14.5,14.44,14.44,953900.0,11.9874,12.0206,11.9708,11.9708,953900.0
2010-10-05 12:50:00,14.44,14.51,14.42,14.48,286400.0,11.9708,12.0289,11.9542,12.004,286400.0
2010-10-05 13:00:00,14.49,14.53,14.47,14.51,558300.0,12.0123,12.0454,11.9957,12.0289,558300.0
2010-10-05 13:10:00,14.5,14.51,14.49,14.49,155700.0,12.0206,12.0289,12.0123,12.0123,155700.0
2010-10-05 13:20:00,14.49,14.5,14.46,14.48,111700.0,12.0123,12.0206,11.9874,12.004,111700.0
2010-10-05 13:30:00,14.48,14.49,14.44,14.48,200400.0,12.004,12.0123,11.9708,12.004,200400.0
2010-10-05 13:40:00,14.48,14.51,14.44,14.45,305700.0,12.004,12.0289,11.9708,11.9791,305700.0
2010-10-05 13:50:00,14.45,14.45,14.44,14.44,79400.0,11.9791,11.9791,11.9708,11.9708,79400.0
2010-10-05 14:00:00,14.45,14.45,14.42,14.44,188300.0,11.9791,11.9791,11.9542,11.9708,188300.0
2010-10-05 14:10:00,14.44,14.46,14.41,14.42,472200.0,11.9708,11.9874,11.946,11.9542,472200.0
2010-10-05 14:20:00,14.41,14.42,14.37,14.37,235800.0,11.946,11.9542,11.9128,11.9128,235800.0
2010-10-05 14:30:00,14.38,14.42,14.34,14.37,714500.0,11.9211,11.9542,11.8879,11.9128,714500.0
2010-10-05 14:40:00,14.37,14.38,14.32,14.33,212000.0,11.9128,11.9211,11.8713,11.8796,212000.0
2010-10-05 14:50:00,14.33,14.36,14.32,14.36,71400.0,11.8796,11.9045,11.8713,11.9045,71400.0
2010-10-05 15:00:00,14.36,14.37,14.35,14.36,187700.0,11.9045,11.9128,11.8962,11.9045,187700.0
2010-10-05 15:10:00,14.36,14.38,14.35,14.37,259200.0,11.9045,11.9211,11.8962,11.9128,259200.0
2010-10-05 15:20:00,14.38,14.4,14.37,14.38,133200.0,11.9211,11.9377,11.9128,11.9211,133200.0
2010-10-05 15:30:00,14.38,14.39,14.37,14.38,186900.0,11.9211,11.9294,11.9128,11.9211,186900.0
2010-10-05 15:40:00,14.38,14.44,14.38,14.41,506200.0,11.9211,11.9708,11.9211,11.946,506200.0
2010-10-05 15:50:00,14.4,14.41,14.35,14.36,755800.0,11.9377,11.946,11.8962,11.9045,755800.0
2010-10-06 09:30:00,14.31,14.36,14.3,14.31,186300.0,11.8631,11.9045,11.8548,11.8631,186300.0
2010-10-06 09:40:00,14.31,14.32,14.27,14.29,150800.0,11.8631,11.8713,11.8299,11.8465,150800.0
2010-10-06 09:50:00,14.3,14.3,14.18,14.2,452900.0,11.8548,11.8548,11.7553,11.7719,452900.0
2010-10-06 10:00:00,14.19,14.27,14.19,14.21,1190700.0,11.7636,11.8299,11.7636,11.7802,1190700.0
2010-10-06 10:10:00,14.21,14.22,14.15,14.15,514400.0,11.7802,11.7884,11.7304,11.7304,514400.0
2010-10-06 10:20:00,14.15,14.16,14.1,14.14,442500.0,11.7304,11.7387,11.689,11.7221,442500.0
2010-10-06 10:30:00,14.14,14.16,14.09,14.11,619500.0,11.7221,11.7387,11.6807,11.6973,619500.0
2010-10-06 10:40:00,14.1,14.18,14.09,14.16,302900.0,11.689,11.7553,11.6807,11.7387,302900.0
2010-10-06 10:50:00,14.16,14.16,14.12,14.16,374500.0,11.7387,11.7387,11.7055,11.7387,374500.0
2010-10-06 11:00:00,14.16,14.22,14.15,14.22,320400.0,11.7387,11.7884,11.7304,11.7884,320400.0
2010-10-06 11:10:00,14.21,14.24,14.17,14.18,362600.0,11.7802,11.805,11.747,11.7553,362600.0
2010-10-06 11:20:00,14.18,14.26,14.18,14.25,251500.0,11.7553,11.8216,11.7553,11.8133,251500.0
2010-10-06 11:30:00,14.26,14.28,14.24,14.26,170100.0,11.8216,11.8382,11.805,11.8216,170100.0
2010-10-06 11:40:00,14.26,14.26,14.23,14.23,76500.0,11.8216,11.8216,11.7967,11.7967,76500.0
2010-10-06 11:50:00,14.23,14.25,14.22,14.23,92100.0,11.7967,11.8133,11.7884,11.7967,92100.0
2010-10-06 12:00:00,14.22,14.25,14.22,14.23,206200.0,11.7884,11.8133,11.7884,11.7967,206200.0
2010-10-06 12:10:00,14.23,14.24,14.22,14.22,17600.0,11.7967,11.805,11.7884,11.7884,17600.0
2010-10-06 12:20:00,14.22,14.23,14.19,14.19,38900.0,11.7884,11.7967,11.7636,11.7636,38900.0
2010-10-06 12:30:00,14.2,14.2,14.19,14.19,42300.0,11.7719,11.7719,11.7636,11.7636,42300.0
2010-10-06 12:40:00,14.19,14.21,14.19,14.21,34700.0,11.7636,11.7802,11.7636,11.7802,34700.0
2010-10-06 12:50:00,14.2,14.22,14.19,14.2,158300.0,11.7719,11.7884,11.7636,11.7719,158300.0
2010-10-06 13:00:00,14.2,14.2,14.18,14.18,58800.0,11.7719,11.7719,11.7553,11.7553,58800.0
2010-10-06 13:10:00,14.18,14.21,14.18,14.19,77200.0,11.7553,11.7802,11.7553,11.7636,77200.0
2010-10-06 13:20:00,14.19,14.21,14.17,14.21,143500.0,11.7636,11.7802,11.747,11.7802,143500.0
2010-10-06 13:30:00,14.21,14.22,14.21,14.22,26200.0,11.7802,11.7884,11.7802,11.7884,26200.0
2010-10-06 13:40:00,14.22,14.24,14.21,14.22,75800.0,11.7884,11.805,11.7802,11.7884,75800.0
2010-10-06 13:50:00,14.22,14.22,14.2,14.2,93700.0,11.7884,11.7884,11.7719,11.7719,93700.0
2010-10-06 14:00:00,14.21,14.24,14.2,14.21,175400.0,11.7802,11.805,11.7719,11.7802,175400.0
2010-10-06 14:10:00,14.22,14.22,14.19,14.21,131600.0,11.7884,11.7884,11.7636,11.7802,131600.0
2010-10-06 14:20:00,14.2,14.24,14.2,14.24,155900.0,11.7719,11.805,11.7719,11.805,155900.0
2010-10-06 14:30:00,14.23,14.25,14.23,14.24,40900.0,11.7967,11.8133,11.7967,11.805,40900.0
2010-10-06 14:40:00,14.24,14.25,14.23,14.24,121200.0,11.805,11.8133,11.7967,11.805,121200.0
2010-10-06 14:50:00,14.24,14.25,14.23,14.25,53300.0,11.805,11.8133,11.7967,11.8133,53300.0
2010-10-06 15:00:00,14.24,14.25,14.2,14.21,179500.0,11.805,11.8133,11.7719,11.7802,179500.0
2010-10-06 15:10:00,14.21,14.22,14.18,14.19,390600.0,11.7802,11.7884,11.7553,11.7636,390600.0
2010-10-06 15:20:00,14.18,14.22,14.18,14.22,117400.0,11.7553,11.7884,11.7553,11.7884,117400.0
2010-10-06 15:30:00,14.21,14.22,14.21,14.22,90500.0,11.7802,11.7884,11.7802,11.7884,90500.0
2010-10-06 15:40:00,14.21,14.26,14.21,14.24,882600.0,11.7802,11.8216,11.7802,11.805,882600.0
2010-10-06 15:50:00,14.24,14.26,14.24,14.24,545500.0,11.805,11.8216,11.805,11.805,545500.0
2010-10-07 09:30:00,14.39,14.39,14.25,14.27,235100.0,11.9294,11.9294,11.8133,11.8299,235100.0
2010-10-07 09:40:00,14.26,14.28,14.23,14.24,145500.0,11.8216,11.8382,11.7967,11.805,145500.0
2010-10-07 09:50:00,14.23,14.28,14.21,14.24,531600.0,11.7967,11.8382,11.7802,11.805,531600.0
2010-10-07 10:00:00,14.23,14.24,14.19,14.21,230800.0,11.7967,11.805,11.7636,11.7802,230800.0
2010-10-07 10:10:00,14.2,14.24,14.18,14.24,136200.0,11.7719,11.805,11.7553,11.805,136200.0
2010-10-07 10:20:00,14.24,14.25,14.23,14.23,239400.0,11.805,11.8133,11.7967,11.7967,239400.0
2010-10-07 10:30:00,14.24,14.25,14.21,14.21,209300.0,11.805,11.8133,11.7802,11.7802,209300.0
2010-10-07 10:40:00,14.2,14.21,14.17,14.19,95100.0,11.7719,11.7802,11.747,11.7636,95100.0
2010-10-07 10:50:00,14.19,14.22,14.16,14.17,72300.0,11.7636,11.7884,11.7387,11.747,72300.0
2010-10-07 11:00:00,14.16,14.17,14.14,14.17,120700.0,11.7387,11.747,11.7221,11.747,120700.0
2010-10-07 11:10:00,14.16,14.18,14.14,14.17,130100.0,11.7387,11.7553,11.7221,11.747,130100.0
2010-10-07 11:20:00,14.17,14.19,14.16,14.16,113300.0,11.747,11.7636,11.7387,11.7387,113300.0
2010-10-07 11:30:00,14.17,14.19,14.16,14.17,62100.0,11.747,11.7636,11.7387,11.747,62100.0
2010-10-07 11:40:00,14.17,14.2,14.16,14.17,41900.0,11.747,11.7719,11.7387,11.747,41900.0
2010-10-07 11:50:00,14.16,14.22,14.16,14.21,198000.0,11.7387,11.7884,11.7387,11.7802,198000.0
2010-10-07 12:00:00,14.21,14.23,14.19,14.23,213100.0,11.7802,11.7967,11.7636,11.7967,213100.0
2010-10-07 12:10:00,14.23,14.23,14.19,14.2,183500.0,11.7967,11.7967,11.7636,11.7719,183500.0
2010-10-07 12:20:00,14.19,14.2,14.18,14.18,181600.0,11.7636,11.7719,11.7553,11.7553,181600.0
2010-10-07 12:30:00,14.17,14.18,14.14,14.17,425300.0,11.747,11.7553,11.7221,11.747,425300.0
2010-10-07 12:40:00,14.16,14.17,14.15,14.15,66300.0,11.7387,11.747,11.7304,11.7304,66300.0
2010-10-07 12:50:00,14.16,14.16,14.15,14.15,16000.0,11.7387,11.7387,11.7304,11.7304,16000.0
2010-10-07 13:00:00,14.15,14.18,14.13,14.18,73300.0,11.7304,11.7553,11.7138,11.7553,73300.0
2010-10-07 13:10:00,14.18,14.18,14.15,14.16,85200.0,11.7553,11.7553,11.7304,11.7387,85200.0
2010-10-07 13:20:00,14.15,14.17,14.12,14.13,223700.0,11.7304,11.747,11.7055,11.7138,223700.0
2010-10-07 13:30:00,14.14,14.14,14.11,14.12,133800.0,11.7221,11.7221,11.6973,11.7055,133800.0
2010-10-07 13:40:00,14.13,14.14,14.12,14.14,75000.0,11.7138,11.7221,11.7055,11.7221,75000.0
2010-10-07 13:50:00,14.13,14.18,14.13,14.16,93700.0,11.7138,11.7553,11.7138,11.7387,93700.0
2010-10-07 14:00:00,14.17,14.18,14.14,14.15,107000.0,11.747,11.7553,11.7221,11.7304,107000.0
2010-10-07 14:10:00,14.15,14.17,14.13,14.15,174000.0,11.7304,11.747,11.7138,11.7304,174000.0
2010-10-07 14:20:00,14.15,14.17,14.14,14.15,142800.0,11.7304,11.747,11.7221,11.7304,142800.0
2010-10-07 14:30:00,14.15,14.17,14.13,14.14,153000.0,11.7304,11.747,11.7138,11.7221,153000.0
2010-10-07 14:40:00,14.14,14.16,14.13,14.15,286400.0,11.7221,11.7387,11.7138,11.7304,286400.0
2010-10-07 14:50:00,14.16,14.18,14.15,14.17,150500.0,11.7387,11.7553,11.7304,11.747,150500.0
2010-10-07 15:00:00,14.18,14.19,14.15,14.19,137300.0,11.7553,11.7636,11.7304,11.7636,137300.0
2010-10-07 15:10:00,14.18,14.19,14.16,14.17,144100.0,11.7553,11.7636,11.7387,11.747,144100.0
2010-10-07 15:20:00,14.17,14.18,14.14,14.15,139000.0,11.747,11.7553,11.7221,11.7304,139000.0
2010-10-07 15:30:00,14.16,14.17,14.14,14.17,128000.0,11.7387,11.747,11.7221,11.747,128000.0
2010-10-07 15:40:00,14.17,14.18,14.14,14.15,598800.0,11.747,11.7553,11.7221,11.7304,598800.0
2010-10-07 15:50:00,14.16,14.16,14.14,14.16,776300.0,11.7387,11.7387,11.7221,11.7387,776300.0
2010-10-08 09:30:00,14.19,14.22,14.12,14.18,129000.0,11.7636,11.7884,11.7055,11.7553,129000.0
2010-10-08 09:40:00,14.18,14.19,14.15,14.17,138400.0,11.7553,11.7636,11.7304,11.747,138400.0
2010-10-08 09:50:00,14.16,14.23,14.15,14.16,226800.0,11.7387,11.7967,11.7304,11.7387,226800.0
2010-10-08 10:00:00,14.16,14.18,14.12,14.13,299200.0,11.7387,11.7553,11.7055,11.7138,299200.0
2010-10-08 10:10:00,14.12,14.15,14.1,14.11,114600.0,11.7055,11.7304,11.689,11.6973,114600.0
2010-10-08 10:20:00,14.11,14.12,14.07,14.07,74100.0,11.6973,11.7055,11.6641,11.6641,74100.0
2010-10-08 10:30:00,14.07,14.1,14.06,14.07,139700.0,11.6641,11.689,11.6558,11.6641,139700.0
2010-10-08 10:40:00,14.07,14.09,14.02,14.02,216400.0,11.6641,11.6807,11.6226,11.6226,216400.0
2010-10-08 10:50:00,14.02,14.05,14.0,14.05,178400.0,11.6226,11.6475,11.6061,11.6475,178400.0
2010-10-08 11:00:00,14.05,14.08,14.03,14.03,209400.0,11.6475,11.6724,11.6309,11.6309,209400.0
2010-10-08 11:10:00,14.03,14.06,14.02,14.05,146800.0,11.6309,11.6558,11.6226,11.6475,146800.0
2010-10-08 11:20:00,14.05,14.09,14.04,14.05,301000.0,11.6475,11.6807,11.6392,11.6475,301000.0
2010-10-08 11:30:00,14.04,14.09,14.04,14.09,321000.0,11.6392,11.6807,11.6392,11.6807,321000.0
2010-10-08 11:40:00,14.09,14.13,14.08,14.13,161900.0,11.6807,11.7138,11.6724,11.7138,161900.0
2010-10-08 11:50:00,14.13,14.17,14.13,14.16,108400.0,11.7138,11.747,11.7138,11.7387,108400.0
2010-10-08 12:00:00,14.16,14.16,14.11,14.14,195400.0,11.7387,11.7387,11.6973,11.7221,195400.0
2010-10-08 12:10:00,14.14,14.19,14.13,14.18,135800.0,11.7221,11.7636,11.7138,11.7553,135800.0
2010-10-08 12:20:00,14.18,14.2,14.18,14.18,127200.0,11.7553,11.7719,11.7553,11.7553,127200.0
2010-10-08 12:30:00,14.18,14.21,14.17,14.2,133200.0,11.7553,11.7802,11.747,11.7719,133200.0
2010-10-08 12:40:00,14.2,14.2,14.18,14.2,97100.0,11.7719,11.7719,11.7553,11.7719,97100.0
2010-10-08 12:50:00,14.2,14.21,14.17,14.2,81600.0,11.7719,11.7802,11.747,11.7719,81600.0
2010-10-08 13:00:00,14.2,14.21,14.17,14.18,145000.0,11.7719,11.7802,11.747,11.7553,145000.0
2010-10-08 13:10:00,14.18,14.21,14.17,14.21,83200.0,11.7553,11.7802,11.747,11.7802,83200.0
2010-10-08 13:20:00,14.21,14.22,14.18,14.19,166500.0,11.7802,11.7884,11.7553,11.7636,166500.0
2010-10-08 13:30:00,14.2,14.2,14.19,14.2,62100.0,11.7719,11.7719,11.7636,11.7719,62100.0
2010-10-08 13:40:00,14.2,14.2,14.13,14.14,177100.0,11.7719,11.7719,11.7138,11.7221,177100.0
2010-10-08 13:50:00,14.14,14.17,14.13,14.16,150300.0,11.7221,11.747,11.7138,11.7387,150300.0
2010-10-08 14:00:00,14.16,14.16,14.12,14.15,107300.0,11.7387,11.7387,11.7055,11.7304,107300.0
2010-10-08 14:10:00,14.16,14.19,14.15,14.18,199500.0,11.7387,11.7636,11.7304,11.7553,199500.0
2010-10-08 14:20:00,14.18,14.22,14.18,14.2,495900.0,11.7553,11.7884,11.7553,11.7719,495900.0
2010-10-08 14:30:00,14.21,14.21,14.19,14.2,111700.0,11.7802,11.7802,11.7636,11.7719,111700.0
2010-10-08 14:40:00,14.19,14.22,14.19,14.2,85800.0,11.7636,11.7884,11.7636,11.7719,85800.0
2010-10-08 14:50:00,14.2,14.21,14.18,14.19,83400.0,11.7719,11.7802,11.7553,11.7636,83400.0
2010-10-08 15:00:00,14.19,14.22,14.18,14.22,176500.0,11.7636,11.7884,11.7553,11.7884,176500.0
2010-10-08 15:10:00,14.22,14.23,14.21,14.22,132600.0,11.7884,11.7967,11.7802,11.7884,132600.0
2010-10-08 15:20:00,14.22,14.22,14.18,14.19,123000.0,11.7884,11.7884,11.7553,11.7636,123000.0
2010-10-08 15:30:00,14.19,14.23,14.18,14.23,222100.0,11.7636,11.7967,11.7553,11.7967,222100.0
2010-10-08 15:40:00,14.23,14.24,14.2,14.22,258800.0,11.7967,11.805,11.7719,11.7884,258800.0
2010-10-08 15:50:00,14.21,14.24,14.19,14.2,690300.0,11.7802,11.805,11.7636,11.7719,690300.0
2010-10-11 09:30:00,14.17,14.2,13.99,13.99,299700.0,11.747,11.7719,11.5978,11.5978,299700.0
2010-10-11 09:40:00,14.0,14.01,13.93,13.95,725200.0,11.6061,11.6144,11.548,11.5646,725200.0
2010-10-11 09:50:00,13.95,13.98,13.89,13.94,591700.0,11.5646,11.5895,11.5149,11.5563,591700.0
2010-10-11 10:00:00,13.94,13.98,13.93,13.95,504900.0,11.5563,11.5895,11.548,11.5646,504900.0
2010-10-11 10:10:00,13.95,13.98,13.9,13.9,274300.0,11.5646,11.5895,11.5232,11.5232,274300.0
2010-10-11 10:20:00,13.9,13.92,13.87,13.87,217400.0,11.5232,11.5397,11.4983,11.4983,217400.0
2010-10-11 10:30:00,13.87,13.9,13.82,13.82,327000.0,11.4983,11.5232,11.4568,11.4568,327000.0
2010-10-11 10:40:00,13.83,13.83,13.73,13.83,476300.0,11.4651,11.4651,11.3822,11.4651,476300.0
2010-10-11 10:50:00,13.83,13.85,13.78,13.78,232100.0,11.4651,11.4817,11.4237,11.4237,232100.0
2010-10-11 11:00:00,13.79,13.89,13.78,13.86,428600.0,11.432,11.5149,11.4237,11.49,428600.0
2010-10-11 11:10:00,13.86,14.01,13.86,13.97,763500.0,11.49,11.6144,11.49,11.5812,763500.0
2010-10-11 11:20:00,13.97,14.0,13.95,13.96,568300.0,11.5812,11.6061,11.5646,11.5729,568300.0
2010-10-11 11:30:00,13.97,13.98,13.92,13.94,468400.0,11.5812,11.5895,11.5397,11.5563,468400.0
2010-10-11 11:40:00,13.94,13.95,13.87,13.9,710100.0,11.5563,11.5646,11.4983,11.5232,710100.0
2010-10-11 11:50:00,13.9,13.91,13.86,13.88,549700.0,11.5232,11.5315,11.49,11.5066,549700.0
2010-10-11 12:00:00,13.88,13.9,13.84,13.86,522200.0,11.5066,11.5232,11.4734,11.49,522200.0
2010-10-11 12:10:00,13.86,13.95,13.86,13.94,299800.0,11.49,11.5646,11.49,11.5563,299800.0
2010-10-11 12:20:00,13.94,13.98,13.94,13.95,104200.0,11.5563,11.5895,11.5563,11.5646,104200.0
2010-10-11 12:30:00,13.95,14.0,13.95,13.99,90900.0,11.5646,11.6061,11.5646,11.5978,90900.0
2010-10-11 12:40:00,14.0,14.0,13.96,13.96,98800.0,11.6061,11.6061,11.5729,11.5729,98800.0
2010-10-11 12:50:00,13.96,13.96,13.93,13.93,51700.0,11.5729,11.5729,11.548,11.548,51700.0
2010-10-11 13:00:00,13.93,13.98,13.92,13.98,187600.0,11.548,11.5895,11.5397,11.5895,187600.0
2010-10-11 13:10:00,13.98,14.0,13.97,13.99,183000.0,11.5895,11.6061,11.5812,11.5978,183000.0
2010-10-11 13:20:00,13.99,14.0,13.98,14.0,237200.0,11.5978,11.6061,11.5895,11.6061,237200.0
2010-10-11 13:30:00,14.0,14.01,13.99,14.01,223700.0,11.6061,11.6144,11.5978,11.6144,223700.0
2010-10-11 13:40:00,14.01,14.01,13.97,13.98,387800.0,11.6144,11.6144,11.5812,11.5895,387800.0
2010-10-11 13:50:00,13.99,13.99,13.97,13.98,84300.0,11.5978,11.5978,11.5812,11.5895,84300.0
2010-10-11 14:00:00,13.98,14.0,13.97,14.0,173600.0,11.5895,11.6061,11.5812,11.6061,173600.0
2010-10-11 14:10:00,14.0,14.01,13.97,14.01,306000.0,11.6061,11.6144,11.5812,11.6144,306000.0
2010-10-11 14:20:00,14.01,14.02,13.98,13.99,324200.0,11.6144,11.6226,11.5895,11.5978,324200.0
2010-10-11 14:30:00,13.99,14.0,13.98,14.0,187500.0,11.5978,11.6061,11.5895,11.6061,187500.0
2010-10-11 14:40:00,14.0,14.0,13.99,14.0,212700.0,11.6061,11.6061,11.5978,11.6061,212700.0
2010-10-11 14:50:00,14.0,14.0,13.95,13.95,286000.0,11.6061,11.6061,11.5646,11.5646,286000.0
2010-10-11 15:00:00,13.96,14.01,13.95,14.01,179000.0,11.5729,11.6144,11.5646,11.6144,179000.0
2010-10-11 15:10:00,14.01,14.01,13.96,14.0,298400.0,11.6144,11.6144,11.5729,11.6061,298400.0
2010-10-11 15:20:00,14.0,14.0,13.97,13.99,268300.0,11.6061,11.6061,11.5812,11.5978,268300.0
2010-10-11 15:30:00,13.99,13.99,13.98,13.99,177100.0,11.5978,11.5978,11.5895,11.5978,177100.0
2010-10-11 15:40:00,13.99,14.0,13.98,14.0,304800.0,11.5978,11.6061,11.5895,11.6061,304800.0
2010-10-11 15:50:00,14.0,14.01,13.97,13.99,708000.0,11.6061,11.6144,11.5812,11.5978,708000.0
2010-10-12 09:30:00,14.04,14.04,13.89,13.91,156900.0,11.6392,11.6392,11.5149,11.5315,156900.0
2010-10-12 09:40:00,13.9,13.92,13.84,13.88,407800.0,11.5232,11.5397,11.4734,11.5066,407800.0
2010-10-12 09:50:00,13.88,13.93,13.86,13.91,492900.0,11.5066,11.548,11.49,11.5315,492900.0
2010-10-12 10:00:00,13.91,13.94,13.87,13.92,345200.0,11.5315,11.5563,11.4983,11.5397,345200.0
2010-10-12 10:10:00,13.91,13.98,13.91,13.93,320900.0,11.5315,11.5895,11.5315,11.548,320900.0
2010-10-12 10:20:00,13.93,13.94,13.9,13.92,262300.0,11.548,11.5563,11.5232,11.5397,262300.0
2010-10-12 10:30:00,13.92,13.93,13.9,13.91,219900.0,11.5397,11.548,11.5232,11.5315,219900.0
2010-10-12 10:40:00,13.91,13.94,13.88,13.88,391300.0,11.5315,11.5563,11.5066,11.5066,391300.0
2010-10-12 10:50:00,13.88,13.91,13.87,13.88,240900.0,11.5066,11.5315,11.4983,11.5066,240900.0
2010-10-12 11:00:00,13.88,13.91,13.87,13.9,209900.0,11.5066,11.5315,11.4983,11.5232,209900.0
2010-10-12 11:10:00,13.89,13.91,13.86,13.86,227400.0,11.5149,11.5315,11.49,11.49,227400.0
2010-10-12 11:20:00,13.86,13.9,13.86,13.88,276100.0,11.49,11.5232,11.49,11.5066,276100.0
2010-10-12 11:30:00,13.88,13.92,13.87,13.9,472700.0,11.5066,11.5397,11.4983,11.5232,472700.0
2010-10-12 11:40:00,13.89,13.9,13.89,13.9,68700.0,11.5149,11.5232,11.5149,11.5232,68700.0
2010-10-12 11:50:00,13.9,13.92,13.89,13.89,308400.0,11.5232,11.5397,11.5149,11.5149,308400.0
2010-10-12 12:00:00,13.89,13.9,13.88,13.9,144100.0,11.5149,11.5232,11.5066,11.5232,144100.0
2010-10-12 12:10:00,13.9,13.92,13.87,13.9,419100.0,11.5232,11.5397,11.4983,11.5232,419100.0
2010-10-12 12:20:00,13.9,13.9,13.87,13.88,134600.0,11.5232,11.5232,11.4983,11.5066,134600.0
2010-10-12 12:30:00,13.88,13.9,13.87,13.9,101500.0,11.5066,11.5232,11.4983,11.5232,101500.0
2010-10-12 12:40:00,13.9,13.92,13.89,13.9,146100.0,11.5232,11.5397,11.5149,11.5232,146100.0
2010-10-12 12:50:00,13.89,13.91,13.89,13.9,118000.0,11.5149,11.5315,11.5149,11.5232,118000.0
2010-10-12 13:00:00,13.9,13.91,13.89,13.9,274600.0,11.5232,11.5315,11.5149,11.5232,274600.0
2010-10-12 13:10:00,13.9,13.93,13.9,13.91,254800.0,11.5232,11.548,11.5232,11.5315,254800.0
2010-10-12 13:20:00,13.91,13.95,13.9,13.95,152400.0,11.5315,11.5646,11.5232,11.5646,152400.0
2010-10-12 13:30:00,13.95,13.96,13.89,13.91,919600.0,11.5646,11.5729,11.5149,11.5315,919600.0
2010-10-12 13:40:00,13.9,13.92,13.86,13.9,457400.0,11.5232,11.5397,11.49,11.5232,457400.0
2010-10-12 13:50:00,13.9,13.93,13.89,13.89,295800.0,11.5232,11.548,11.5149,11.5149,295800.0
2010-10-12 14:00:00,13.9,13.95,13.87,13.94,568100.0,11.5232,11.5646,11.4983,11.5563,568100.0
2010-10-12 14:10:00,13.94,14.01,13.94,13.96,529400.0,11.5563,11.6144,11.5563,11.5729,529400.0
2010-10-12 14:20:00,13.97,13.97,13.91,13.95,252800.0,11.5812,11.5812,11.5315,11.5646,252800.0
2010-10-12 14:30:00,13.94,13.95,13.9,13.93,329500.0,11.5563,11.5646,11.5232,11.548,329500.0
2010-10-12 14:40:00,13.93,13.94,13.9,13.93,276000.0,11.548,11.5563,11.5232,11.548,276000.0
2010-10-12 14:50:00,13.93,13.94,13.91,13.93,252900.0,11.548,11.5563,11.5315,11.548,252900.0
2010-10-12 15:00:00,13.93,13.96,13.91,13.95,90100.0,11.548,11.5729,11.5315,11.5646,90100.0
2010-10-12 15:10:00,13.96,13.98,13.94,13.95,330500.0,11.5729,11.5895,11.5563,11.5646,330500.0
2010-10-12 15:20:00,13.96,14.02,13.94,14.02,361100.0,11.5729,11.6226,11.5563,11.6226,361100.0
2010-10-12 15:30:00,14.03,14.03,13.99,14.01,285400.0,11.6309,11.6309,11.5978,11.6144,285400.0
2010-10-12 15:40:00,14.01,14.03,13.99,14.02,536700.0,11.6144,11.6309,11.5978,11.6226,536700.0
2010-10-12 15:50:00,14.02,14.05,14.01,14.02,759700.0,11.6226,11.6475,11.6144,11.6226,759700.0
2010-10-13 09:30:00,14.13,14.14,13.94,13.98,261700.0,11.7138,11.7221,11.5563,11.5895,261700.0
2010-10-13 09:40:00,13.98,14.0,13.94,13.98,301800.0,11.5895,11.6061,11.5563,11.5895,301800.0
2010-10-13 09:50:00,13.97,14.01,13.97,13.99,418800.0,11.5812,11.6144,11.5812,11.5978,418800.0
2010-10-13 10:00:00,13.98,14.02,13.95,13.98,725500.0,11.5895,11.6226,11.5646,11.5895,725500.0
2010-10-13 10:10:00,13.98,13.99,13.91,13.94,332900.0,11.5895,11.5978,11.5315,11.5563,332900.0
2010-10-13 10:20:00,13.95,13.99,13.92,13.97,231500.0,11.5646,11.5978,11.5397,11.5812,231500.0
2010-10-13 10:30:00,13.97,13.99,13.95,13.95,194100.0,11.5812,11.5978,11.5646,11.5646,194100.0
2010-10-13 10:40:00,13.95,13.99,13.94,13.98,447400.0,11.5646,11.5978,11.5563,11.5895,447400.0
2010-10-13 10:50:00,13.98,14.0,13.97,13.98,204800.0,11.5895,11.6061,11.5812,11.5895,204800.0
2010-10-13 11:00:00,13.99,14.0,13.98,13.99,638700.0,11.5978,11.6061,11.5895,11.5978,638700.0
2010-10-13 11:10:00,14.0,14.01,13.99,13.99,628100.0,11.6061,11.6144,11.5978,11.5978,628100.0
2010-10-13 11:20:00,13.99,14.0,13.98,13.98,206400.0,11.5978,11.6061,11.5895,11.5895,206400.0
2010-10-13 11:30:00,13.98,14.01,13.98,13.99,134700.0,11.5895,11.6144,11.5895,11.5978,134700.0
2010-10-13 11:40:00,14.0,14.02,13.98,14.01,333500.0,11.6061,11.6226,11.5895,11.6144,333500.0
2010-10-13 11:50:00,14.01,14.02,13.98,13.99,496800.0,11.6144,11.6226,11.5895,11.5978,496800.0
2010-10-13 12:00:00,14.0,14.01,13.99,13.99,337700.0,11.6061,11.6144,11.5978,11.5978,337700.0
2010-10-13 12:10:00,13.99,14.01,13.98,13.99,93700.0,11.5978,11.6144,11.5895,11.5978,93700.0
2010-10-13 12:20:00,13.99,14.0,13.98,13.99,235600.0,11.5978,11.6061,11.5895,11.5978,235600.0
2010-10-13 12:30:00,13.99,14.05,13.98,14.05,218100.0,11.5978,11.6475,11.5895,11.6475,218100.0
2010-10-13 12:40:00,14.05,14.06,14.01,14.06,388000.0,11.6475,11.6558,11.6144,11.6558,388000.0
2010-10-13 12:50:00,14.06,14.08,14.05,14.05,146200.0,11.6558,11.6724,11.6475,11.6475,146200.0
2010-10-13 13:00:00,14.06,14.07,14.04,14.06,592000.0,11.6558,11.6641,11.6392,11.6558,592000.0
2010-10-13 13:10:00,14.06,14.1,14.05,14.09,177900.0,11.6558,11.689,11.6475,11.6807,177900.0
2010-10-13 13:20:00,14.09,14.1,14.04,14.05,162600.0,11.6807,11.689,11.6392,11.6475,162600.0
2010-10-13 13:30:00,14.04,14.06,14.03,14.05,146500.0,11.6392,11.6558,11.6309,11.6475,146500.0
2010-10-13 13:40:00,14.05,14.05,14.02,14.03,151300.0,11.6475,11.6475,11.6226,11.6309,151300.0
2010-10-13 13:50:00,14.03,14.03,14.02,14.02,34900.0,11.6309,11.6309,11.6226,11.6226,34900.0
2010-10-13 14:00:00,14.02,14.03,14.02,14.03,51500.0,11.6226,11.6309,11.6226,11.6309,51500.0
2010-10-13 14:10:00,14.02,14.07,14.02,14.06,107100.0,11.6226,11.6641,11.6226,11.6558,107100.0
2010-10-13 14:20:00,14.07,14.07,14.03,14.04,194500.0,11.6641,11.6641,11.6309,11.6392,194500.0
2010-10-13 14:30:00,14.04,14.05,14.03,14.03,478500.0,11.6392,11.6475,11.6309,11.6309,478500.0
2010-10-13 14:40:00,14.03,14.05,14.02,14.05,438600.0,11.6309,11.6475,11.6226,11.6475,438600.0
2010-10-13 14:50:00,14.04,14.05,14.02,14.02,122800.0,11.6392,11.6475,11.6226,11.6226,122800.0
2010-10-13 15:00:00,14.03,14.03,13.99,14.02,517400.0,11.6309,11.6309,11.5978,11.6226,517400.0
2010-10-13 15:10:00,14.02,14.07,14.01,14.06,304600.0,11.6226,11.6641,11.6144,11.6558,304600.0
2010-10-13 15:20:00,14.06,14.08,13.99,13.99,319400.0,11.6558,11.6724,11.5978,11.5978,319400.0
2010-10-13 15:30:00,13.99,14.06,13.99,14.06,216000.0,11.5978,11.6558,11.5978,11.6558,216000.0
2010-10-13 15:40:00,14.06,14.06,14.02,14.03,285300.0,11.6558,11.6558,11.6226,11.6309,285300.0
2010-10-13 15:50:00,14.03,14.09,14.02,14.08,1731300.0,11.6309,11.6807,11.6226,11.6724,1731300.0
2010-10-14 09:30:00,14.02,14.11,13.93,14.04,430700.0,11.6226,11.6973,11.548,11.6392,430700.0
2010-10-14 09:40:00,14.05,14.1,14.01,14.01,429500.0,11.6475,11.689,11.6144,11.6144,429500.0
2010-10-14 09:50:00,14.01,14.03,13.96,13.99,187000.0,11.6144,11.6309,11.5729,11.5978,187000.0
2010-10-14 10:00:00,14.0,14.02,13.93,13.95,434700.0,11.6061,11.6226,11.548,11.5646,434700.0
2010-10-14 10:10:00,13.95,13.97,13.92,13.93,231000.0,11.5646,11.5812,11.5397,11.548,231000.0
2010-10-14 10:20:00,13.94,13.98,13.93,13.96,61100.0,11.5563,11.5895,11.548,11.5729,61100.0
2010-10-14 10:30:00,13.96,14.0,13.94,13.98,170100.0,11.5729,11.6061,11.5563,11.5895,170100.0
2010-10-14 10:40:00,13.98,14.02,13.95,14.01,153100.0,11.5895,11.6226,11.5646,11.6144,153100.0
2010-10-14 10:50:00,14.0,14.05,13.98,14.04,1131200.0,11.6061,11.6475,11.5895,11.6392,1131200.0
2010-10-14 11:00:00,14.05,14.09,14.04,14.09,264300.0,11.6475,11.6807,11.6392,11.6807,264300.0
2010-10-14 11:10:00,14.08,14.14,14.08,14.13,499700.0,11.6724,11.7221,11.6724,11.7138,499700.0
2010-10-14 11:20:00,14.12,14.15,14.1,14.13,516600.0,11.7055,11.7304,11.689,11.7138,516600.0
2010-10-14 11:30:00,14.12,14.15,14.1,14.13,324000.0,11.7055,11.7304,11.689,11.7138,324000.0
2010-10-14 11:40:00,14.14,14.16,14.11,14.13,485600.0,11.7221,11.7387,11.6973,11.7138,485600.0
2010-10-14 11:50:00,14.13,14.16,14.11,14.11,206700.0,11.7138,11.7387,11.6973,11.6973,206700.0
2010-10-14 12:00:00,14.11,14.14,14.11,14.13,108100.0,11.6973,11.7221,11.6973,11.7138,108100.0
2010-10-14 12:10:00,14.12,14.13,14.11,14.11,126500.0,11.7055,11.7138,11.6973,11.6973,126500.0
2010-10-14 12:20:00,14.11,14.12,14.07,14.09,196600.0,11.6973,11.7055,11.6641,11.6807,196600.0
2010-10-14 12:30:00,14.09,14.09,14.05,14.07,123600.0,11.6807,11.6807,11.6475,11.6641,123600.0
2010-10-14 12:40:00,14.08,14.09,14.06,14.08,151800.0,11.6724,11.6807,11.6558,11.6724,151800.0
2010-10-14 12:50:00,14.08,14.12,14.07,14.12,349300.0,11.6724,11.7055,11.6641,11.7055,349300.0
2010-10-14 13:00:00,14.12,14.16,14.1,14.11,402200.0,11.7055,11.7387,11.689,11.6973,402200.0
2010-10-14 13:10:00,14.1,14.13,14.1,14.11,150600.0,11.689,11.7138,11.689,11.6973,150600.0
2010-10-14 13:20:00,14.11,14.11,14.08,14.08,136000.0,11.6973,11.6973,11.6724,11.6724,136000.0
2010-10-14 13:30:00,14.09,14.1,14.07,14.1,123000.0,11.6807,11.689,11.6641,11.689,123000.0
2010-10-14 13:40:00,14.1,14.1,14.07,14.07,70700.0,11.689,11.689,11.6641,11.6641,70700.0
2010-10-14 13:50:00,14.07,14.11,14.07,14.11,183400.0,11.6641,11.6973,11.6641,11.6973,183400.0
2010-10-14 14:00:00,14.1,14.11,14.04,14.07,261000.0,11.689,11.6973,11.6392,11.6641,261000.0
2010-10-14 14:10:00,14.07,14.08,14.01,14.01,224200.0,11.6641,11.6724,11.6144,11.6144,224200.0
2010-10-14 14:20:00,14.01,14.06,13.98,14.0,593300.0,11.6144,11.6558,11.5895,11.6061,593300.0
2010-10-14 14:30:00,13.99,14.04,13.99,14.03,250700.0,11.5978,11.6392,11.5978,11.6309,250700.0
2010-10-14 14:40:00,14.03,14.03,13.96,13.99,593300.0,11.6309,11.6309,11.5729,11.5978,593300.0
2010-10-14 14:50:00,13.99,14.01,13.96,13.96,408200.0,11.5978,11.6144,11.5729,11.5729,408200.0
2010-10-14 15:00:00,13.96,13.99,13.93,13.98,268500.0,11.5729,11.5978,11.548,11.5895,268500.0
2010-10-14 15:10:00,13.98,13.99,13.95,13.97,297000.0,11.5895,11.5978,11.5646,11.5812,297000.0
2010-10-14 15:20:00,13.97,14.0,13.97,13.98,253900.0,11.5812,11.6061,11.5812,11.5895,253900.0
2010-10-14 15:30:00,13.98,14.04,13.98,14.03,362100.0,11.5895,11.6392,11.5895,11.6309,362100.0
2010-10-14 15:40:00,14.03,14.04,14.02,14.03,418400.0,11.6309,11.6392,11.6226,11.6309,418400.0
2010-10-14 15:50:00,14.03,14.11,14.03,14.09,837500.0,11.6309,11.6973,11.6309,11.6807,837500.0
2010-10-15 09:30:00,14.3,14.35,14.15,14.17,1135400.0,11.8548,11.8962,11.7304,11.747,1135400.0
2010-10-15 09:40:00,14.17,14.29,14.09,14.27,899400.0,11.747,11.8465,11.6807,11.8299,899400.0
2010-10-15 09:50:00,14.27,14.4,14.25,14.31,922300.0,11.8299,11.9377,11.8133,11.8631,922300.0
2010-10-15 10:00:00,14.3,14.35,14.18,14.2,685200.0,11.8548,11.8962,11.7553,11.7719,685200.0
2010-10-15 10:10:00,14.2,14.21,14.09,14.13,500400.0,11.7719,11.7802,11.6807,11.7138,500400.0
2010-10-15 10:20:00,14.13,14.14,14.03,14.09,428500.0,11.7138,11.7221,11.6309,11.6807,428500.0
2010-10-15 10:30:00,14.09,14.18,14.08,14.17,384300.0,11.6807,11.7553,11.6724,11.747,384300.0
2010-10-15 10:40:00,14.18,14.2,14.13,14.16,371000.0,11.7553,11.7719,11.7138,11.7387,371000.0
2010-10-15 10:50:00,14.15,14.25,14.15,14.24,442900.0,11.7304,11.8133,11.7304,11.805,442900.0
2010-10-15 11:00:00,14.25,14.33,14.24,14.33,772000.0,11.8133,11.8796,11.805,11.8796,772000.0
2010-10-15 11:10:00,14.32,14.34,14.3,14.3,378100.0,11.8713,11.8879,11.8548,11.8548,378100.0
2010-10-15 11:20:00,14.3,14.37,14.3,14.37,485000.0,11.8548,11.9128,11.8548,11.9128,485000.0
2010-10-15 11:30:00,14.36,14.46,14.36,14.41,401800.0,11.9045,11.9874,11.9045,11.946,401800.0
2010-10-15 11:40:00,14.41,14.42,14.32,14.32,264600.0,11.946,11.9542,11.8713,11.8713,264600.0
2010-10-15 11:50:00,14.33,14.33,14.26,14.28,416600.0,11.8796,11.8796,11.8216,11.8382,416600.0
2010-10-15 12:00:00,14.3,14.35,14.29,14.32,392400.0,11.8548,11.8962,11.8465,11.8713,392400.0
2010-10-15 12:10:00,14.31,14.35,14.31,14.33,103300.0,11.8631,11.8962,11.8631,11.8796,103300.0
2010-10-15 12:20:00,14.33,14.34,14.31,14.33,276700.0,11.8796,11.8879,11.8631,11.8796,276700.0
2010-10-15 12:30:00,14.33,14.33,14.29,14.3,290300.0,11.8796,11.8796,11.8465,11.8548,290300.0
2010-10-15 12:40:00,14.3,14.33,14.3,14.33,251700.0,11.8548,11.8796,11.8548,11.8796,251700.0
2010-10-15 12:50:00,14.33,14.36,14.27,14.31,382200.0,11.8796,11.9045,11.8299,11.8631,382200.0
2010-10-15 13:00:00,14.3,14.36,14.3,14.36,166700.0,11.8548,11.9045,11.8548,11.9045,166700.0
2010-10-15 13:10:00,14.36,14.37,14.35,14.36,263000.0,11.9045,11.9128,11.8962,11.9045,263000.0
2010-10-15 13:20:00,14.36,14.41,14.35,14.39,277600.0,11.9045,11.946,11.8962,11.9294,277600.0
2010-10-15 13:30:00,14.4,14.42,14.38,14.4,177500.0,11.9377,11.9542,11.9211,11.9377,177500.0
2010-10-15 13:40:00,14.4,14.45,14.4,14.45,663200.0,11.9377,11.9791,11.9377,11.9791,663200.0
2010-10-15 13:50:00,14.45,14.53,14.44,14.45,523600.0,11.9791,12.0454,11.9708,11.9791,523600.0
2010-10-15 14:00:00,14.45,14.47,14.41,14.44,513800.0,11.9791,11.9957,11.946,11.9708,513800.0
2010-10-15 14:10:00,14.44,14.45,14.41,14.44,300200.0,11.9708,11.9791,11.946,11.9708,300200.0
2010-10-15 14:20:00,14.44,14.47,14.43,14.47,285700.0,11.9708,11.9957,11.9625,11.9957,285700.0
2010-10-15 14:30:00,14.47,14.48,14.41,14.41,500500.0,11.9957,12.004,11.946,11.946,500500.0
2010-10-15 14:40:00,14.41,14.45,14.4,14.45,585200.0,11.946,11.9791,11.9377,11.9791,585200.0
2010-10-15 14:50:00,14.45,14.45,14.4,14.41,581800.0,11.9791,11.9791,11.9377,11.946,581800.0
2010-10-15 15:00:00,14.42,14.43,14.38,14.38,713900.0,11.9542,11.9625,11.9211,11.9211,713900.0
2010-10-15 15:10:00,14.38,14.42,14.35,14.41,552000.0,11.9211,11.9542,11.8962,11.946,552000.0
2010-10-15 15:20:00,14.41,14.45,14.4,14.42,341800.0,11.946,11.9791,11.9377,11.9542,341800.0
2010-10-15 15:30:00,14.42,14.49,14.41,14.47,512400.0,11.9542,12.0123,11.946,11.9957,512400.0
2010-10-15 15:40:00,14.47,14.49,14.44,14.48,586500.0,11.9957,12.0123,11.9708,12.004,586500.0
2010-10-15 15:50:00,14.47,14.52,14.46,14.51,1898900.0,11.9957,12.0371,11.9874,12.0289,1898900.0
2010-10-18 09:30:00,14.58,14.64,14.49,14.62,403100.0,12.0869,12.1366,12.0123,12.12,403100.0
2010-10-18 09:40:00,14.61,14.68,14.6,14.68,603700.0,12.1118,12.1698,12.1035,12.1698,603700.0
2010-10-18 09:50:00,14.68,14.86,14.67,14.85,693700.0,12.1698,12.319,12.1615,12.3107,693700.0
2010-10-18 10:00:00,14.85,14.97,14.82,14.85,1148600.0,12.3107,12.4102,12.2858,12.3107,1148600.0
2010-10-18 10:10:00,14.85,14.91,14.82,14.83,730300.0,12.3107,12.3605,12.2858,12.2941,730300.0
2010-10-18 10:20:00,14.83,14.84,14.7,14.73,504400.0,12.2941,12.3024,12.1864,12.2112,504400.0
2010-10-18 10:30:00,14.74,14.89,14.73,14.88,651400.0,12.2195,12.3439,12.2112,12.3356,651400.0
2010-10-18 10:40:00,14.88,14.96,14.88,14.95,1046400.0,12.3356,12.4019,12.3356,12.3936,1046400.0
2010-10-18 10:50:00,14.94,14.96,14.93,14.94,468500.0,12.3853,12.4019,12.377,12.3853,468500.0
2010-10-18 11:00:00,14.93,14.94,14.84,14.88,541100.0,12.377,12.3853,12.3024,12.3356,541100.0
2010-10-18 11:10:00,14.87,14.88,14.85,14.85,312700.0,12.3273,12.3356,12.3107,12.3107,312700.0
2010-10-18 11:20:00,14.85,14.86,14.8,14.81,375400.0,12.3107,12.319,12.2693,12.2776,375400.0
2010-10-18 11:30:00,14.81,14.82,14.75,14.76,301900.0,12.2776,12.2858,12.2278,12.2361,301900.0
2010-10-18 11:40:00,14.77,14.83,14.75,14.83,158700.0,12.2444,12.2941,12.2278,12.2941,158700.0
2010-10-18 11:50:00,14.83,14.87,14.78,14.83,347600.0,12.2941,12.3273,12.2527,12.2941,347600.0
2010-10-18 12:00:00,14.84,14.85,14.82,14.84,123800.0,12.3024,12.3107,12.2858,12.3024,123800.0
2010-10-18 12:10:00,14.84,14.85,14.79,14.79,130300.0,12.3024,12.3107,12.261,12.261,130300.0
2010-10-18 12:20:00,14.79,14.8,14.75,14.76,162400.0,12.261,12.2693,12.2278,12.2361,162400.0
2010-10-18 12:30:00,14.76,14.79,14.75,14.78,176400.0,12.2361,12.261,12.2278,12.2527,176400.0
2010-10-18 12:40:00,14.78,14.79,14.76,14.76,117000.0,12.2527,12.261,12.2361,12.2361,117000.0
2010-10-18 12:50:00,14.77,14.77,14.76,14.76,137700.0,12.2444,12.2444,12.2361,12.2361,137700.0
2010-10-18 13:00:00,14.77,14.79,14.76,14.79,182900.0,12.2444,12.261,12.2361,12.261,182900.0
2010-10-18 13:10:00,14.79,14.83,14.78,14.82,200100.0,12.261,12.2941,12.2527,12.2858,200100.0
2010-10-18 13:20:00,14.82,14.82,14.78,14.8,146900.0,12.2858,12.2858,12.2527,12.2693,146900.0
2010-10-18 13:30:00,14.8,14.8,14.77,14.78,195000.0,12.2693,12.2693,12.2444,12.2527,195000.0
2010-10-18 13:40:00,14.79,14.81,14.77,14.79,257000.0,12.261,12.2776,12.2444,12.261,257000.0
2010-10-18 13:50:00,14.79,14.81,14.78,14.8,327700.0,12.261,12.2776,12.2527,12.2693,327700.0
2010-10-18 14:00:00,14.81,14.81,14.78,14.81,152700.0,12.2776,12.2776,12.2527,12.2776,152700.0
2010-10-18 14:10:00,14.81,14.82,14.78,14.81,198000.0,12.2776,12.2858,12.2527,12.2776,198000.0
2010-10-18 14:20:00,14.82,14.84,14.8,14.84,271700.0,12.2858,12.3024,12.2693,12.3024,271700.0
2010-10-18 14:30:00,14.83,14.84,14.8,14.83,245400.0,12.2941,12.3024,12.2693,12.2941,245400.0
2010-10-18 14:40:00,14.83,14.87,14.83,14.84,270500.0,12.2941,12.3273,12.2941,12.3024,270500.0
2010-10-18 14:50:00,14.84,14.85,14.82,14.84,195100.0,12.3024,12.3107,12.2858,12.3024,195100.0
2010-10-18 15:00:00,14.84,14.9,14.84,14.89,365000.0,12.3024,12.3522,12.3024,12.3439,365000.0
2010-10-18 15:10:00,14.89,14.9,14.84,14.87,301500.0,12.3439,12.3522,12.3024,12.3273,301500.0
2010-10-18 15:20:00,14.86,14.89,14.85,14.88,406400.0,12.319,12.3439,12.3107,12.3356,406400.0
2010-10-18 15:30:00,14.88,14.91,14.87,14.9,609900.0,12.3356,12.3605,12.3273,12.3522,609900.0
2010-10-18 15:40:00,14.9,14.94,14.88,14.89,1311300.0,12.3522,12.3853,12.3356,12.3439,1311300.0
2010-10-18 15:50:00,14.9,14.99,14.89,14.97,2179000.0,12.3522,12.4268,12.3439,12.4102,2179000.0
2010-10-19 09:30:00,14.78,14.86,14.75,14.84,423000.0,12.2527,12.319,12.2278,12.3024,423000.0
2010-10-19 09:40:00,14.84,14.9,14.83,14.84,253400.0,12.3024,12.3522,12.2941,12.3024,253400.0
2010-10-19 09:50:00,14.84,14.85,14.77,14.82,277600.0,12.3024,12.3107,12.2444,12.2858,277600.0
2010-10-19 10:00:00,14.83,14.9,14.82,14.89,306400.0,12.2941,12.3522,12.2858,12.3439,306400.0
2010-10-19 10:10:00,14.9,15.0,14.9,15.0,331900.0,12.3522,12.4351,12.3522,12.4351,331900.0
2010-10-19 10:20:00,14.99,15.12,14.98,15.12,824400.0,12.4268,12.5345,12.4185,12.5345,824400.0
2010-10-19 10:30:00,15.12,15.12,15.03,15.03,384500.0,12.5345,12.5345,12.4599,12.4599,384500.0
2010-10-19 10:40:00,15.03,15.04,14.99,15.01,543800.0,12.4599,12.4682,12.4268,12.4434,543800.0
2010-10-19 10:50:00,15.02,15.05,14.99,15.02,398000.0,12.4516,12.4765,12.4268,12.4516,398000.0
2010-10-19 11:00:00,15.02,15.05,14.98,14.99,515600.0,12.4516,12.4765,12.4185,12.4268,515600.0
2010-10-19 11:10:00,14.99,15.02,14.97,14.97,245900.0,12.4268,12.4516,12.4102,12.4102,245900.0
2010-10-19 11:20:00,14.97,14.98,14.9,14.94,282200.0,12.4102,12.4185,12.3522,12.3853,282200.0
2010-10-19 11:30:00,14.95,14.98,14.94,14.98,281100.0,12.3936,12.4185,12.3853,12.4185,281100.0
2010-10-19 11:40:00,14.98,15.0,14.97,15.0,200600.0,12.4185,12.4351,12.4102,12.4351,200600.0
2010-10-19 11:50:00,15.0,15.01,14.99,15.0,272500.0,12.4351,12.4434,12.4268,12.4351,272500.0
2010-10-19 12:00:00,15.0,15.01,14.92,14.95,679100.0,12.4351,12.4434,12.3687,12.3936,679100.0
2010-10-19 12:10:00,14.96,14.99,14.95,14.97,253300.0,12.4019,12.4268,12.3936,12.4102,253300.0
2010-10-19 12:20:00,14.97,14.99,14.95,14.95,245500.0,12.4102,12.4268,12.3936,12.3936,245500.0
2010-10-19 12:30:00,14.95,14.96,14.92,14.93,108200.0,12.3936,12.4019,12.3687,12.377,108200.0
2010-10-19 12:40:00,14.93,14.96,14.93,14.94,73700.0,12.377,12.4019,12.377,12.3853,73700.0
2010-10-19 12:50:00,14.93,14.96,14.92,14.96,216500.0,12.377,12.4019,12.3687,12.4019,216500.0
2010-10-19 13:00:00,14.95,14.96,14.93,14.93,244700.0,12.3936,12.4019,12.377,12.377,244700.0
2010-10-19 13:10:00,14.93,14.94,14.88,14.89,102900.0,12.377,12.3853,12.3356,12.3439,102900.0
2010-10-19 13:20:00,14.88,14.92,14.86,14.88,293300.0,12.3356,12.3687,12.319,12.3356,293300.0
2010-10-19 13:30:00,14.88,14.89,14.85,14.88,118700.0,12.3356,12.3439,12.3107,12.3356,118700.0
2010-10-19 13:40:00,14.88,14.89,14.86,14.86,178800.0,12.3356,12.3439,12.319,12.319,178800.0
2010-10-19 13:50:00,14.86,14.87,14.75,14.77,357800.0,12.319,12.3273,12.2278,12.2444,357800.0
2010-10-19 14:00:00,14.77,14.78,14.69,14.71,438800.0,12.2444,12.2527,12.1781,12.1947,438800.0
2010-10-19 14:10:00,14.71,14.8,14.69,14.75,347100.0,12.1947,12.2693,12.1781,12.2278,347100.0
2010-10-19 14:20:00,14.75,14.76,14.67,14.72,717100.0,12.2278,12.2361,12.1615,12.2029,717100.0
2010-10-19 14:30:00,14.71,14.79,14.71,14.74,662700.0,12.1947,12.261,12.1947,12.2195,662700.0
2010-10-19 14:40:00,14.73,14.77,14.72,14.75,306200.0,12.2112,12.2444,12.2029,12.2278,306200.0
2010-10-19 14:50:00,14.75,14.77,14.73,14.73,308000.0,12.2278,12.2444,12.2112,12.2112,308000.0
2010-10-19 15:00:00,14.73,14.77,14.72,14.75,565100.0,12.2112,12.2444,12.2029,12.2278,565100.0
2010-10-19 15:10:00,14.75,14.77,14.68,14.74,426900.0,12.2278,12.2444,12.1698,12.2195,426900.0
2010-10-19 15:20:00,14.75,14.78,14.71,14.72,485600.0,12.2278,12.2527,12.1947,12.2029,485600.0
2010-10-19 15:30:00,14.71,14.79,14.7,14.79,448900.0,12.1947,12.261,12.1864,12.261,448900.0
2010-10-19 15:40:00,14.79,14.83,14.77,14.83,663300.0,12.261,12.2941,12.2444,12.2941,663300.0
2010-10-19 15:50:00,14.83,14.85,14.8,14.8,1126500.0,12.2941,12.3107,12.2693,12.2693,1126500.0
2010-10-20 09:30:00,14.87,14.92,14.82,14.84,251100.0,12.3273,12.3687,12.2858,12.3024,251100.0
2010-10-20 09:40:00,14.83,14.87,14.82,14.82,375200.0,12.2941,12.3273,12.2858,12.2858,375200.0
2010-10-20 09:50:00,14.83,14.87,14.82,14.83,266500.0,12.2941,12.3273,12.2858,12.2941,266500.0
2010-10-20 10:00:00,14.84,14.84,14.79,14.79,152500.0,12.3024,12.3024,12.261,12.261,152500.0
2010-10-20 10:10:00,14.79,14.81,14.71,14.71,247800.0,12.261,12.2776,12.1947,12.1947,247800.0
2010-10-20 10:20:00,14.71,14.79,14.69,14.79,116000.0,12.1947,12.261,12.1781,12.261,116000.0
2010-10-20 10:30:00,14.78,14.86,14.78,14.79,144800.0,12.2527,12.319,12.2527,12.261,144800.0
2010-10-20 10:40:00,14.8,14.88,14.79,14.88,126800.0,12.2693,12.3356,12.261,12.3356,126800.0
2010-10-20 10:50:00,14.89,14.9,14.83,14.85,156700.0,12.3439,12.3522,12.2941,12.3107,156700.0
2010-10-20 11:00:00,14.84,14.87,14.83,14.86,129300.0,12.3024,12.3273,12.2941,12.319,129300.0
2010-10-20 11:10:00,14.85,14.86,14.8,14.83,191100.0,12.3107,12.319,12.2693,12.2941,191100.0
2010-10-20 11:20:00,14.84,14.85,14.81,14.84,182500.0,12.3024,12.3107,12.2776,12.3024,182500.0
2010-10-20 11:30:00,14.84,14.85,14.8,14.8,108500.0,12.3024,12.3107,12.2693,12.2693,108500.0
2010-10-20 11:40:00,14.81,14.84,14.78,14.84,99100.0,12.2776,12.3024,12.2527,12.3024,99100.0
2010-10-20 11:50:00,14.84,14.87,14.84,14.87,39600.0,12.3024,12.3273,12.3024,12.3273,39600.0
2010-10-20 12:00:00,14.86,14.91,14.85,14.9,232600.0,12.319,12.3605,12.3107,12.3522,232600.0
2010-10-20 12:10:00,14.9,14.97,14.87,14.97,235000.0,12.3522,12.4102,12.3273,12.4102,235000.0
2010-10-20 12:20:00,14.96,14.98,14.9,14.95,425800.0,12.4019,12.4185,12.3522,12.3936,425800.0
2010-10-20 12:30:00,14.95,14.97,14.95,14.97,248100.0,12.3936,12.4102,12.3936,12.4102,248100.0
2010-10-20 12:40:00,14.96,15.01,14.93,15.0,339300.0,12.4019,12.4434,12.377,12.4351,339300.0
2010-10-20 12:50:00,14.99,15.02,14.99,15.01,331500.0,12.4268,12.4516,12.4268,12.4434,331500.0
2010-10-20 13:00:00,15.01,15.01,14.95,14.95,87100.0,12.4434,12.4434,12.3936,12.3936,87100.0
2010-10-20 13:10:00,14.95,14.97,14.91,14.91,124700.0,12.3936,12.4102,12.3605,12.3605,124700.0
2010-10-20 13:20:00,14.91,14.93,14.91,14.92,115900.0,12.3605,12.377,12.3605,12.3687,115900.0
2010-10-20 13:30:00,14.93,14.94,14.87,14.89,257800.0,12.377,12.3853,12.3273,12.3439,257800.0
2010-10-20 13:40:00,14.89,14.9,14.85,14.87,112100.0,12.3439,12.3522,12.3107,12.3273,112100.0
2010-10-20 13:50:00,14.87,14.9,14.87,14.9,74100.0,12.3273,12.3522,12.3273,12.3522,74100.0
2010-10-20 14:00:00,14.9,14.91,14.85,14.89,275500.0,12.3522,12.3605,12.3107,12.3439,275500.0
2010-10-20 14:10:00,14.9,14.93,14.89,14.93,164700.0,12.3522,12.377,12.3439,12.377,164700.0
2010-10-20 14:20:00,14.92,14.94,14.9,14.9,98800.0,12.3687,12.3853,12.3522,12.3522,98800.0
2010-10-20 14:30:00,14.9,14.95,14.9,14.93,288800.0,12.3522,12.3936,12.3522,12.377,288800.0
2010-10-20 14:40:00,14.93,14.94,14.87,14.87,101600.0,12.377,12.3853,12.3273,12.3273,101600.0
2010-10-20 14:50:00,14.88,14.89,14.86,14.89,159300.0,12.3356,12.3439,12.319,12.3439,159300.0
2010-10-20 15:00:00,14.89,14.9,14.87,14.9,199400.0,12.3439,12.3522,12.3273,12.3522,199400.0
2010-10-20 15:10:00,14.9,14.92,14.87,14.91,166700.0,12.3522,12.3687,12.3273,12.3605,166700.0
2010-10-20 15:20:00,14.91,14.92,14.9,14.91,177500.0,12.3605,12.3687,12.3522,12.3605,177500.0
2010-10-20 15:30:00,14.9,14.91,14.83,14.84,391800.0,12.3522,12.3605,12.2941,12.3024,391800.0
2010-10-20 15:40:00,14.83,14.89,14.83,14.89,337300.0,12.2941,12.3439,12.2941,12.3439,337300.0
2010-10-20 15:50:00,14.89,14.89,14.83,14.88,818000.0,12.3439,12.3439,12.2941,12.3356,818000.0
2010-10-21 09:30:00,14.91,14.98,14.91,14.95,201200.0,12.3605,12.4185,12.3605,12.3936,201200.0
2010-10-21 09:40:00,14.95,15.01,14.95,15.01,313900.0,12.3936,12.4434,12.3936,12.4434,313900.0
2010-10-21 09:50:00,15.01,15.07,15.0,15.07,481000.0,12.4434,12.4931,12.4351,12.4931,481000.0
2010-10-21 10:00:00,15.06,15.18,15.06,15.17,622400.0,12.4848,12.5843,12.4848,12.576,622400.0
2010-10-21 10:10:00,15.17,15.24,15.16,15.21,445400.0,12.576,12.634,12.5677,12.6092,445400.0
2010-10-21 10:20:00,15.21,15.22,15.12,15.15,388200.0,12.6092,12.6174,12.5345,12.5594,388200.0
2010-10-21 10:30:00,15.15,15.18,15.14,15.16,197200.0,12.5594,12.5843,12.5511,12.5677,197200.0
2010-10-21 10:40:00,15.16,15.16,15.09,15.1,259400.0,12.5677,12.5677,12.5097,12.518,259400.0
2010-10-21 10:50:00,15.1,15.1,15.07,15.1,129100.0,12.518,12.518,12.4931,12.518,129100.0
2010-10-21 11:00:00,15.1,15.1,15.08,15.08,121000.0,12.518,12.518,12.5014,12.5014,121000.0
2010-10-21 11:10:00,15.08,15.08,15.04,15.05,238600.0,12.5014,12.5014,12.4682,12.4765,238600.0
2010-10-21 11:20:00,15.05,15.06,14.98,14.99,183900.0,12.4765,12.4848,12.4185,12.4268,183900.0
2010-10-21 11:30:00,15.0,15.01,14.92,14.94,230200.0,12.4351,12.4434,12.3687,12.3853,230200.0
2010-10-21 11:40:00,14.94,14.98,14.89,14.97,279800.0,12.3853,12.4185,12.3439,12.4102,279800.0
2010-10-21 11:50:00,14.97,15.02,14.94,15.01,196700.0,12.4102,12.4516,12.3853,12.4434,196700.0
2010-10-21 12:00:00,15.01,15.02,14.98,15.0,111900.0,12.4434,12.4516,12.4185,12.4351,111900.0
2010-10-21 12:10:00,15.0,15.03,14.99,15.02,172200.0,12.4351,12.4599,12.4268,12.4516,172200.0
2010-10-21 12:20:00,15.03,15.03,14.94,14.94,213600.0,12.4599,12.4599,12.3853,12.3853,213600.0
2010-10-21 12:30:00,14.94,14.98,14.92,14.92,202100.0,12.3853,12.4185,12.3687,12.3687,202100.0
2010-10-21 12:40:00,14.92,14.94,14.9,14.94,93000.0,12.3687,12.3853,12.3522,12.3853,93000.0
2010-10-21 12:50:00,14.94,14.97,14.91,14.96,120400.0,12.3853,12.4102,12.3605,12.4019,120400.0
2010-10-21 13:00:00,14.96,14.99,14.94,14.96,171600.0,12.4019,12.4268,12.3853,12.4019,171600.0
2010-10-21 13:10:00,14.95,14.98,14.92,14.93,104600.0,12.3936,12.4185,12.3687,12.377,104600.0
2010-10-21 13:20:00,14.94,14.94,14.91,14.93,43800.0,12.3853,12.3853,12.3605,12.377,43800.0
2010-10-21 13:30:00,14.92,14.93,14.86,14.88,348400.0,12.3687,12.377,12.319,12.3356,348400.0
2010-10-21 13:40:00,14.89,14.91,14.81,14.81,107600.0,12.3439,12.3605,12.2776,12.2776,107600.0
2010-10-21 13:50:00,14.81,14.81,14.71,14.73,448100.0,12.2776,12.2776,12.1947,12.2112,448100.0
2010-10-21 14:00:00,14.73,14.78,14.73,14.77,301100.0,12.2112,12.2527,12.2112,12.2444,301100.0
2010-10-21 14:10:00,14.76,14.81,14.76,14.8,306300.0,12.2361,12.2776,12.2361,12.2693,306300.0
2010-10-21 14:20:00,14.8,14.81,14.74,14.74,194500.0,12.2693,12.2776,12.2195,12.2195,194500.0
2010-10-21 14:30:00,14.74,14.77,14.74,14.76,155700.0,12.2195,12.2444,12.2195,12.2361,155700.0
2010-10-21 14:40:00,14.75,14.76,14.74,14.76,269100.0,12.2278,12.2361,12.2195,12.2361,269100.0
2010-10-21 14:50:00,14.76,14.83,14.76,14.8,411400.0,12.2361,12.2941,12.2361,12.2693,411400.0
2010-10-21 15:00:00,14.81,14.81,14.79,14.79,251300.0,12.2776,12.2776,12.261,12.261,251300.0
2010-10-21 15:10:00,14.8,14.86,14.79,14.85,223800.0,12.2693,12.319,12.261,12.3107,223800.0
2010-10-21 15:20:00,14.85,14.86,14.8,14.82,236700.0,12.3107,12.319,12.2693,12.2858,236700.0
2010-10-21 15:30:00,14.83,14.87,14.82,14.86,261200.0,12.2941,12.3273,12.2858,12.319,261200.0
2010-10-21 15:40:00,14.86,14.87,14.83,14.87,510100.0,12.319,12.3273,12.2941,12.3273,510100.0
2010-10-21 15:50:00,14.87,14.9,14.85,14.87,1045500.0,12.3273,12.3522,12.3107,12.3273,1045500.0
2010-10-22 09:30:00,14.91,14.93,14.84,14.9,273300.0,12.3605,12.377,12.3024,12.3522,273300.0
2010-10-22 09:40:00,14.91,14.95,14.9,14.9,135600.0,12.3605,12.3936,12.3522,12.3522,135600.0
2010-10-22 09:50:00,14.9,14.91,14.87,14.88,62900.0,12.3522,12.3605,12.3273,12.3356,62900.0
2010-10-22 10:00:00,14.88,14.89,14.86,14.88,97700.0,12.3356,12.3439,12.319,12.3356,97700.0
2010-10-22 10:10:00,14.88,14.89,14.85,14.88,173700.0,12.3356,12.3439,12.3107,12.3356,173700.0
2010-10-22 10:20:00,14.88,14.91,14.85,14.91,87800.0,12.3356,12.3605,12.3107,12.3605,87800.0
2010-10-22 10:30:00,14.9,14.98,14.9,14.97,124800.0,12.3522,12.4185,12.3522,12.4102,124800.0
2010-10-22 10:40:00,14.97,14.97,14.94,14.95,96200.0,12.4102,12.4102,12.3853,12.3936,96200.0
2010-10-22 10:50:00,14.95,14.99,14.95,14.96,134200.0,12.3936,12.4268,12.3936,12.4019,134200.0
2010-10-22 11:00:00,14.96,14.97,14.9,14.9,140300.0,12.4019,12.4102,12.3522,12.3522,140300.0
2010-10-22 11:10:00,14.9,14.91,14.89,14.89,69800.0,12.3522,12.3605,12.3439,12.3439,69800.0
2010-10-22 11:20:00,14.9,14.9,14.84,14.87,319600.0,12.3522,12.3522,12.3024,12.3273,319600.0
2010-10-22 11:30:00,14.86,14.89,14.86,14.88,48200.0,12.319,12.3439,12.319,12.3356,48200.0
2010-10-22 11:40:00,14.88,14.88,14.85,14.85,168600.0,12.3356,12.3356,12.3107,12.3107,168600.0
2010-10-22 11:50:00,14.85,14.87,14.84,14.85,111000.0,12.3107,12.3273,12.3024,12.3107,111000.0
2010-10-22 12:00:00,14.85,14.87,14.84,14.86,69600.0,12.3107,12.3273,12.3024,12.319,69600.0
2010-10-22 12:10:00,14.86,14.88,14.84,14.88,171800.0,12.319,12.3356,12.3024,12.3356,171800.0
2010-10-22 12:20:00,14.88,14.9,14.87,14.9,93800.0,12.3356,12.3522,12.3273,12.3522,93800.0
2010-10-22 12:30:00,14.9,14.9,14.88,14.89,38200.0,12.3522,12.3522,12.3356,12.3439,38200.0
2010-10-22 12:40:00,14.89,14.89,14.85,14.85,64900.0,12.3439,12.3439,12.3107,12.3107,64900.0
2010-10-22 12:50:00,14.86,14.86,14.83,14.85,286200.0,12.319,12.319,12.2941,12.3107,286200.0
2010-10-22 13:00:00,14.85,14.86,14.84,14.86,154500.0,12.3107,12.319,12.3024,12.319,154500.0
2010-10-22 13:10:00,14.86,14.89,14.85,14.86,99800.0,12.319,12.3439,12.3107,12.319,99800.0
2010-10-22 13:20:00,14.87,14.88,14.85,14.85,145000.0,12.3273,12.3356,12.3107,12.3107,145000.0
2010-10-22 13:30:00,14.85,14.85,14.83,14.83,59300.0,12.3107,12.3107,12.2941,12.2941,59300.0
2010-10-22 13:40:00,14.83,14.86,14.82,14.86,201800.0,12.2941,12.319,12.2858,12.319,201800.0
2010-10-22 13:50:00,14.85,14.86,14.85,14.85,120000.0,12.3107,12.319,12.3107,12.3107,120000.0
2010-10-22 14:00:00,14.85,14.86,14.85,14.86,49700.0,12.3107,12.319,12.3107,12.319,49700.0
2010-10-22 14:10:00,14.85,14.86,14.85,14.86,55000.0,12.3107,12.319,12.3107,12.319,55000.0
2010-10-22 14:20:00,14.85,14.88,14.85,14.88,105000.0,12.3107,12.3356,12.3107,12.3356,105000.0
2010-10-22 14:30:00,14.88,14.88,14.85,14.86,78800.0,12.3356,12.3356,12.3107,12.319,78800.0
2010-10-22 14:40:00,14.87,14.88,14.86,14.87,81900.0,12.3273,12.3356,12.319,12.3273,81900.0
2010-10-22 14:50:00,14.87,14.88,14.84,14.85,133200.0,12.3273,12.3356,12.3024,12.3107,133200.0
2010-10-22 15:00:00,14.84,14.88,14.84,14.87,130300.0,12.3024,12.3356,12.3024,12.3273,130300.0
2010-10-22 15:10:00,14.88,14.9,14.85,14.9,215700.0,12.3356,12.3522,12.3107,12.3522,215700.0
2010-10-22 15:20:00,14.9,14.91,14.89,14.9,586000.0,12.3522,12.3605,12.3439,12.3522,586000.0
2010-10-22 15:30:00,14.9,14.96,14.89,14.93,887500.0,12.3522,12.4019,12.3439,12.377,887500.0
2010-10-22 15:40:00,14.93,14.96,14.93,14.96,257900.0,12.377,12.4019,12.377,12.4019,257900.0
2010-10-22 15:50:00,14.96,14.97,14.95,14.97,652300.0,12.4019,12.4102,12.3936,12.4102,652300.0
2010-10-25 09:30:00,15.08,15.08,14.99,15.04,119100.0,12.5014,12.5014,12.4268,12.4682,119100.0
2010-10-25 09:40:00,15.04,15.08,15.0,15.02,117500.0,12.4682,12.5014,12.4351,12.4516,117500.0
2010-10-25 09:50:00,15.02,15.05,15.0,15.02,112800.0,12.4516,12.4765,12.4351,12.4516,112800.0
2010-10-25 10:00:00,15.02,15.04,14.99,15.0,205600.0,12.4516,12.4682,12.4268,12.4351,205600.0
2010-10-25 10:10:00,15.0,15.03,14.99,15.01,102100.0,12.4351,12.4599,12.4268,12.4434,102100.0
2010-10-25 10:20:00,15.01,15.03,15.0,15.01,109200.0,12.4434,12.4599,12.4351,12.4434,109200.0
2010-10-25 10:30:00,15.02,15.03,14.98,15.0,486600.0,12.4516,12.4599,12.4185,12.4351,486600.0
2010-10-25 10:40:00,15.01,15.01,14.98,15.0,142500.0,12.4434,12.4434,12.4185,12.4351,142500.0
2010-10-25 10:50:00,15.01,15.04,15.0,15.01,107600.0,12.4434,12.4682,12.4351,12.4434,107600.0
2010-10-25 11:00:00,15.01,15.01,14.99,15.0,160900.0,12.4434,12.4434,12.4268,12.4351,160900.0
2010-10-25 11:10:00,15.0,15.03,15.0,15.02,82400.0,12.4351,12.4599,12.4351,12.4516,82400.0
2010-10-25 11:20:00,15.03,15.04,15.0,15.0,66200.0,12.4599,12.4682,12.4351,12.4351,66200.0
2010-10-25 11:30:00,15.01,15.03,15.0,15.0,111300.0,12.4434,12.4599,12.4351,12.4351,111300.0
2010-10-25 11:40:00,15.0,15.01,14.99,15.0,100300.0,12.4351,12.4434,12.4268,12.4351,100300.0
2010-10-25 11:50:00,15.0,15.01,14.97,15.0,324000.0,12.4351,12.4434,12.4102,12.4351,324000.0
2010-10-25 12:00:00,15.0,15.01,14.99,15.0,195300.0,12.4351,12.4434,12.4268,12.4351,195300.0
2010-10-25 12:10:00,15.0,15.01,14.98,14.99,172900.0,12.4351,12.4434,12.4185,12.4268,172900.0
2010-10-25 12:20:00,14.99,15.01,14.98,15.0,229000.0,12.4268,12.4434,12.4185,12.4351,229000.0
2010-10-25 12:30:00,15.0,15.01,14.99,15.0,154700.0,12.4351,12.4434,12.4268,12.4351,154700.0
2010-10-25 12:40:00,15.0,15.0,14.98,14.99,72100.0,12.4351,12.4351,12.4185,12.4268,72100.0
2010-10-25 12:50:00,15.0,15.0,14.97,14.97,122500.0,12.4351,12.4351,12.4102,12.4102,122500.0
2010-10-25 13:00:00,14.97,15.0,14.95,15.0,161400.0,12.4102,12.4351,12.3936,12.4351,161400.0
2010-10-25 13:10:00,14.99,15.0,14.97,14.99,244800.0,12.4268,12.4351,12.4102,12.4268,244800.0
2010-10-25 13:20:00,14.99,15.02,14.99,15.0,187700.0,12.4268,12.4516,12.4268,12.4351,187700.0
2010-10-25 13:30:00,15.0,15.01,14.98,15.0,98000.0,12.4351,12.4434,12.4185,12.4351,98000.0
2010-10-25 13:40:00,15.01,15.01,15.0,15.0,34700.0,12.4434,12.4434,12.4351,12.4351,34700.0
2010-10-25 13:50:00,15.0,15.02,14.98,15.01,209600.0,12.4351,12.4516,12.4185,12.4434,209600.0
2010-10-25 14:00:00,15.01,15.02,14.99,15.0,80100.0,12.4434,12.4516,12.4268,12.4351,80100.0
2010-10-25 14:10:00,14.99,15.02,14.98,15.0,221200.0,12.4268,12.4516,12.4185,12.4351,221200.0
2010-10-25 14:20:00,15.01,15.02,15.0,15.01,120000.0,12.4434,12.4516,12.4351,12.4434,120000.0
2010-10-25 14:30:00,15.01,15.02,14.98,15.0,413600.0,12.4434,12.4516,12.4185,12.4351,413600.0
2010-10-25 14:40:00,15.0,15.01,14.99,15.0,279100.0,12.4351,12.4434,12.4268,12.4351,279100.0
2010-10-25 14:50:00,15.01,15.02,14.99,14.99,454200.0,12.4434,12.4516,12.4268,12.4268,454200.0
2010-10-25 15:00:00,14.99,15.01,14.98,15.01,295900.0,12.4268,12.4434,12.4185,12.4434,295900.0
2010-10-25 15:10:00,15.0,15.01,15.0,15.0,270700.0,12.4351,12.4434,12.4351,12.4351,270700.0
2010-10-25 15:20:00,15.01,15.04,15.0,15.02,168500.0,12.4434,12.4682,12.4351,12.4516,168500.0
2010-10-25 15:30:00,15.02,15.03,15.01,15.02,386000.0,12.4516,12.4599,12.4434,12.4516,386000.0
2010-10-25 15:40:00,15.03,15.03,14.99,15.0,917800.0,12.4599,12.4599,12.4268,12.4351,917800.0
2010-10-25 15:50:00,15.0,15.02,14.99,15.01,753400.0,12.4351,12.4516,12.4268,12.4434,753400.0
2010-10-26 09:30:00,14.85,14.99,14.85,14.96,534600.0,12.3107,12.4268,12.3107,12.4019,534600.0
2010-10-26 09:40:00,14.95,15.0,14.95,14.98,227400.0,12.3936,12.4351,12.3936,12.4185,227400.0
2010-10-26 09:50:00,14.98,15.0,14.97,14.99,137400.0,12.4185,12.4351,12.4102,12.4268,137400.0
2010-10-26 10:00:00,14.99,15.04,14.99,15.02,273800.0,12.4268,12.4682,12.4268,12.4516,273800.0
2010-10-26 10:10:00,15.03,15.1,15.02,15.08,215400.0,12.4599,12.518,12.4516,12.5014,215400.0
2010-10-26 10:20:00,15.09,15.1,15.05,15.05,65400.0,12.5097,12.518,12.4765,12.4765,65400.0
2010-10-26 10:30:00,15.05,15.06,14.99,14.99,81900.0,12.4765,12.4848,12.4268,12.4268,81900.0
2010-10-26 10:40:00,14.99,15.05,14.98,15.04,147200.0,12.4268,12.4765,12.4185,12.4682,147200.0
2010-10-26 10:50:00,15.05,15.08,15.04,15.08,110000.0,12.4765,12.5014,12.4682,12.5014,110000.0
2010-10-26 11:00:00,15.08,15.1,14.99,15.0,177600.0,12.5014,12.518,12.4268,12.4351,177600.0
2010-10-26 11:10:00,14.99,15.05,14.99,15.05,121100.0,12.4268,12.4765,12.4268,12.4765,121100.0
2010-10-26 11:20:00,15.05,15.1,15.04,15.05,151500.0,12.4765,12.518,12.4682,12.4765,151500.0
2010-10-26 11:30:00,15.05,15.05,15.02,15.02,93800.0,12.4765,12.4765,12.4516,12.4516,93800.0
2010-10-26 11:40:00,15.01,15.04,15.0,15.04,83100.0,12.4434,12.4682,12.4351,12.4682,83100.0
2010-10-26 11:50:00,15.04,15.05,15.01,15.02,51200.0,12.4682,12.4765,12.4434,12.4516,51200.0
2010-10-26 12:00:00,15.02,15.04,15.0,15.02,98800.0,12.4516,12.4682,12.4351,12.4516,98800.0
2010-10-26 12:10:00,15.02,15.04,15.02,15.02,49000.0,12.4516,12.4682,12.4516,12.4516,49000.0
2010-10-26 12:20:00,15.01,15.02,15.0,15.0,57900.0,12.4434,12.4516,12.4351,12.4351,57900.0
2010-10-26 12:30:00,15.0,15.01,14.99,15.0,72700.0,12.4351,12.4434,12.4268,12.4351,72700.0
2010-10-26 12:40:00,15.0,15.0,14.95,14.97,113900.0,12.4351,12.4351,12.3936,12.4102,113900.0
2010-10-26 12:50:00,14.96,15.0,14.96,14.99,66800.0,12.4019,12.4351,12.4019,12.4268,66800.0
2010-10-26 13:00:00,15.0,15.01,15.0,15.01,59500.0,12.4351,12.4434,12.4351,12.4434,59500.0
2010-10-26 13:10:00,15.01,15.01,14.98,14.98,103500.0,12.4434,12.4434,12.4185,12.4185,103500.0
2010-10-26 13:20:00,14.98,15.0,14.95,14.97,238900.0,12.4185,12.4351,12.3936,12.4102,238900.0
2010-10-26 13:30:00,14.96,15.02,14.96,15.02,193300.0,12.4019,12.4516,12.4019,12.4516,193300.0
2010-10-26 13:40:00,15.02,15.03,15.01,15.03,27700.0,12.4516,12.4599,12.4434,12.4599,27700.0
2010-10-26 13:50:00,15.02,15.03,14.98,14.99,90000.0,12.4516,12.4599,12.4185,12.4268,90000.0
2010-10-26 14:00:00,14.99,15.02,14.98,15.0,280900.0,12.4268,12.4516,12.4185,12.4351,280900.0
2010-10-26 14:10:00,15.01,15.03,14.99,15.02,77700.0,12.4434,12.4599,12.4268,12.4516,77700.0
2010-10-26 14:20:00,15.02,15.03,15.01,15.03,66400.0,12.4516,12.4599,12.4434,12.4599,66400.0
2010-10-26 14:30:00,15.02,15.04,15.0,15.03,83500.0,12.4516,12.4682,12.4351,12.4599,83500.0
2010-10-26 14:40:00,15.03,15.04,15.01,15.03,81200.0,12.4599,12.4682,12.4434,12.4599,81200.0
2010-10-26 14:50:00,15.03,15.05,15.03,15.05,81200.0,12.4599,12.4765,12.4599,12.4765,81200.0
2010-10-26 15:00:00,15.05,15.05,15.02,15.02,81300.0,12.4765,12.4765,12.4516,12.4516,81300.0
2010-10-26 15:10:00,15.02,15.05,15.02,15.05,168200.0,12.4516,12.4765,12.4516,12.4765,168200.0
2010-10-26 15:20:00,15.05,15.08,15.04,15.04,152500.0,12.4765,12.5014,12.4682,12.4682,152500.0
2010-10-26 15:30:00,15.04,15.05,15.03,15.05,144400.0,12.4682,12.4765,12.4599,12.4765,144400.0
2010-10-26 15:40:00,15.05,15.07,15.0,15.04,588000.0,12.4765,12.4931,12.4351,12.4682,588000.0
2010-10-26 15:50:00,15.04,15.07,15.02,15.05,930900.0,12.4682,12.4931,12.4516,12.4765,930900.0
2010-10-27 09:30:00,15.0,15.19,14.91,15.19,386600.0,12.4351,12.5926,12.3605,12.5926,386600.0
2010-10-27 09:40:00,15.19,15.22,15.14,15.17,264800.0,12.5926,12.6174,12.5511,12.576,264800.0
2010-10-27 09:50:00,15.16,15.2,15.16,15.2,124800.0,12.5677,12.6009,12.5677,12.6009,124800.0
2010-10-27 10:00:00,15.2,15.24,15.18,15.23,342200.0,12.6009,12.634,12.5843,12.6257,342200.0
2010-10-27 10:10:00,15.24,15.24,15.15,15.15,195800.0,12.634,12.634,12.5594,12.5594,195800.0
2010-10-27 10:20:00,15.15,15.15,15.08,15.1,341100.0,12.5594,12.5594,12.5014,12.518,341100.0
2010-10-27 10:30:00,15.1,15.13,15.09,15.12,185900.0,12.518,12.5428,12.5097,12.5345,185900.0
2010-10-27 10:40:00,15.12,15.15,15.1,15.11,639000.0,12.5345,12.5594,12.518,12.5263,639000.0
2010-10-27 10:50:00,15.11,15.11,15.04,15.06,303300.0,12.5263,12.5263,12.4682,12.4848,303300.0
2010-10-27 11:00:00,15.07,15.08,15.03,15.04,177700.0,12.4931,12.5014,12.4599,12.4682,177700.0
2010-10-27 11:10:00,15.05,15.12,15.03,15.1,238900.0,12.4765,12.5345,12.4599,12.518,238900.0
2010-10-27 11:20:00,15.09,15.13,15.09,15.11,410900.0,12.5097,12.5428,12.5097,12.5263,410900.0
2010-10-27 11:30:00,15.11,15.13,15.08,15.13,420900.0,12.5263,12.5428,12.5014,12.5428,420900.0
2010-10-27 11:40:00,15.12,15.2,15.12,15.2,464200.0,12.5345,12.6009,12.5345,12.6009,464200.0
2010-10-27 11:50:00,15.19,15.23,15.16,15.22,741200.0,12.5926,12.6257,12.5677,12.6174,741200.0
2010-10-27 12:00:00,15.21,15.22,15.12,15.17,425200.0,12.6092,12.6174,12.5345,12.576,425200.0
2010-10-27 12:10:00,15.17,15.21,15.16,15.2,409000.0,12.576,12.6092,12.5677,12.6009,409000.0
2010-10-27 12:20:00,15.2,15.23,15.18,15.19,544800.0,12.6009,12.6257,12.5843,12.5926,544800.0
2010-10-27 12:30:00,15.19,15.19,15.18,15.19,67400.0,12.5926,12.5926,12.5843,12.5926,67400.0
2010-10-27 12:40:00,15.19,15.19,15.15,15.19,124500.0,12.5926,12.5926,12.5594,12.5926,124500.0
2010-10-27 12:50:00,15.19,15.2,15.17,15.2,93100.0,12.5926,12.6009,12.576,12.6009,93100.0
2010-10-27 13:00:00,15.2,15.21,15.2,15.2,128200.0,12.6009,12.6092,12.6009,12.6009,128200.0
2010-10-27 13:10:00,15.2,15.2,15.15,15.18,182700.0,12.6009,12.6009,12.5594,12.5843,182700.0
2010-10-27 13:20:00,15.18,15.22,15.17,15.22,87900.0,12.5843,12.6174,12.576,12.6174,87900.0
2010-10-27 13:30:00,15.22,15.22,15.2,15.21,102300.0,12.6174,12.6174,12.6009,12.6092,102300.0
2010-10-27 13:40:00,15.2,15.22,15.2,15.22,97800.0,12.6009,12.6174,12.6009,12.6174,97800.0
2010-10-27 13:50:00,15.22,15.25,15.22,15.25,92000.0,12.6174,12.6423,12.6174,12.6423,92000.0
2010-10-27 14:00:00,15.25,15.25,15.24,15.25,106000.0,12.6423,12.6423,12.634,12.6423,106000.0
2010-10-27 14:10:00,15.25,15.28,15.24,15.28,183400.0,12.6423,12.6672,12.634,12.6672,183400.0
2010-10-27 14:20:00,15.28,15.3,15.27,15.29,384300.0,12.6672,12.6838,12.6589,12.6755,384300.0
2010-10-27 14:30:00,15.28,15.33,15.28,15.33,294300.0,12.6672,12.7086,12.6672,12.7086,294300.0
2010-10-27 14:40:00,15.33,15.37,15.32,15.35,585000.0,12.7086,12.7418,12.7003,12.7252,585000.0
2010-10-27 14:50:00,15.35,15.4,15.35,15.4,459100.0,12.7252,12.7667,12.7252,12.7667,459100.0
2010-10-27 15:00:00,15.39,15.42,15.38,15.4,630600.0,12.7584,12.7832,12.7501,12.7667,630600.0
2010-10-27 15:10:00,15.4,15.44,15.39,15.43,457500.0,12.7667,12.7998,12.7584,12.7915,457500.0
2010-10-27 15:20:00,15.41,15.6,15.41,15.56,1762900.0,12.775,12.9325,12.775,12.8993,1762900.0
2010-10-27 15:30:00,15.57,15.57,15.51,15.51,642700.0,12.9076,12.9076,12.8579,12.8579,642700.0
2010-10-27 15:40:00,15.51,15.52,15.47,15.5,702800.0,12.8579,12.8661,12.8247,12.8496,702800.0
2010-10-27 15:50:00,15.5,15.55,15.49,15.51,1248000.0,12.8496,12.891,12.8413,12.8579,1248000.0
2010-10-28 09:30:00,15.45,15.45,15.3,15.42,472200.0,12.8081,12.8081,12.6838,12.7832,472200.0
2010-10-28 09:40:00,15.42,15.53,15.39,15.4,430700.0,12.7832,12.8744,12.7584,12.7667,430700.0
2010-10-28 09:50:00,15.4,15.52,15.39,15.47,253900.0,12.7667,12.8661,12.7584,12.8247,253900.0
2010-10-28 10:00:00,15.47,15.52,15.45,15.48,224200.0,12.8247,12.8661,12.8081,12.833,224200.0
2010-10-28 10:10:00,15.47,15.48,15.42,15.47,272800.0,12.8247,12.833,12.7832,12.8247,272800.0
2010-10-28 10:20:00,15.46,15.51,15.45,15.5,296600.0,12.8164,12.8579,12.8081,12.8496,296600.0
2010-10-28 10:30:00,15.5,15.53,15.47,15.48,263700.0,12.8496,12.8744,12.8247,12.833,263700.0
2010-10-28 10:40:00,15.48,15.52,15.47,15.51,217800.0,12.833,12.8661,12.8247,12.8579,217800.0
2010-10-28 10:50:00,15.52,15.52,15.43,15.43,178500.0,12.8661,12.8661,12.7915,12.7915,178500.0
2010-10-28 11:00:00,15.43,15.48,15.42,15.47,265600.0,12.7915,12.833,12.7832,12.8247,265600.0
2010-10-28 11:10:00,15.48,15.49,15.43,15.43,165700.0,12.833,12.8413,12.7915,12.7915,165700.0
2010-10-28 11:20:00,15.43,15.45,15.43,15.44,123600.0,12.7915,12.8081,12.7915,12.7998,123600.0
2010-10-28 11:30:00,15.45,15.48,15.44,15.48,261900.0,12.8081,12.833,12.7998,12.833,261900.0
2010-10-28 11:40:00,15.48,15.48,15.46,15.47,115800.0,12.833,12.833,12.8164,12.8247,115800.0
2010-10-28 11:50:00,15.46,15.48,15.43,15.43,171900.0,12.8164,12.833,12.7915,12.7915,171900.0
2010-10-28 12:00:00,15.44,15.44,15.4,15.41,150700.0,12.7998,12.7998,12.7667,12.775,150700.0
2010-10-28 12:10:00,15.42,15.43,15.41,15.42,111700.0,12.7832,12.7915,12.775,12.7832,111700.0
2010-10-28 12:20:00,15.42,15.43,15.37,15.37,178400.0,12.7832,12.7915,12.7418,12.7418,178400.0
2010-10-28 12:30:00,15.37,15.37,15.36,15.37,41300.0,12.7418,12.7418,12.7335,12.7418,41300.0
2010-10-28 12:40:00,15.36,15.4,15.36,15.39,187000.0,12.7335,12.7667,12.7335,12.7584,187000.0
2010-10-28 12:50:00,15.38,15.41,15.38,15.38,149900.0,12.7501,12.775,12.7501,12.7501,149900.0
2010-10-28 13:00:00,15.38,15.41,15.36,15.41,106900.0,12.7501,12.775,12.7335,12.775,106900.0
2010-10-28 13:10:00,15.41,15.47,15.4,15.43,239400.0,12.775,12.8247,12.7667,12.7915,239400.0
2010-10-28 13:20:00,15.43,15.44,15.4,15.43,127900.0,12.7915,12.7998,12.7667,12.7915,127900.0
2010-10-28 13:30:00,15.43,15.45,15.41,15.45,110300.0,12.7915,12.8081,12.775,12.8081,110300.0
2010-10-28 13:40:00,15.44,15.45,15.42,15.44,134500.0,12.7998,12.8081,12.7832,12.7998,134500.0
2010-10-28 13:50:00,15.44,15.45,15.42,15.43,62600.0,12.7998,12.8081,12.7832,12.7915,62600.0
2010-10-28 14:00:00,15.43,15.45,15.41,15.45,101900.0,12.7915,12.8081,12.775,12.8081,101900.0
2010-10-28 14:10:00,15.45,15.45,15.42,15.42,53700.0,12.8081,12.8081,12.7832,12.7832,53700.0
2010-10-28 14:20:00,15.42,15.44,15.38,15.4,210000.0,12.7832,12.7998,12.7501,12.7667,210000.0
2010-10-28 14:30:00,15.4,15.4,15.37,15.37,165000.0,12.7667,12.7667,12.7418,12.7418,165000.0
2010-10-28 14:40:00,15.37,15.39,15.35,15.39,227300.0,12.7418,12.7584,12.7252,12.7584,227300.0
2010-10-28 14:50:00,15.38,15.39,15.37,15.38,47900.0,12.7501,12.7584,12.7418,12.7501,47900.0
2010-10-28 15:00:00,15.38,15.41,15.37,15.4,118200.0,12.7501,12.775,12.7418,12.7667,118200.0
2010-10-28 15:10:00,15.4,15.41,15.38,15.4,230300.0,12.7667,12.775,12.7501,12.7667,230300.0
2010-10-28 15:20:00,15.39,15.4,15.39,15.4,92600.0,12.7584,12.7667,12.7584,12.7667,92600.0
2010-10-28 15:30:00,15.4,15.43,15.4,15.43,271500.0,12.7667,12.7915,12.7667,12.7915,271500.0
2010-10-28 15:40:00,15.43,15.43,15.4,15.42,253700.0,12.7915,12.7915,12.7667,12.7832,253700.0
2010-10-28 15:50:00,15.41,15.44,15.41,15.44,417300.0,12.775,12.7998,12.775,12.7998,417300.0
2010-10-29 09:30:00,15.43,15.47,15.4,15.44,110400.0,12.7915,12.8247,12.7667,12.7998,110400.0
2010-10-29 09:40:00,15.44,15.48,15.39,15.48,278100.0,12.7998,12.833,12.7584,12.833,278100.0
2010-10-29 09:50:00,15.47,15.48,15.43,15.43,231900.0,12.8247,12.833,12.7915,12.7915,231900.0
2010-10-29 10:00:00,15.43,15.48,15.42,15.48,134400.0,12.7915,12.833,12.7832,12.833,134400.0
2010-10-29 10:10:00,15.48,15.48,15.45,15.45,82400.0,12.833,12.833,12.8081,12.8081,82400.0
2010-10-29 10:20:00,15.45,15.46,15.4,15.4,303300.0,12.8081,12.8164,12.7667,12.7667,303300.0
2010-10-29 10:30:00,15.4,15.41,15.38,15.38,71600.0,12.7667,12.775,12.7501,12.7501,71600.0
2010-10-29 10:40:00,15.38,15.4,15.35,15.36,79800.0,12.7501,12.7667,12.7252,12.7335,79800.0
2010-10-29 10:50:00,15.36,15.37,15.32,15.36,181900.0,12.7335,12.7418,12.7003,12.7335,181900.0
2010-10-29 11:00:00,15.36,15.42,15.36,15.42,218300.0,12.7335,12.7832,12.7335,12.7832,218300.0
2010-10-29 11:10:00,15.41,15.44,15.4,15.43,337400.0,12.775,12.7998,12.7667,12.7915,337400.0
2010-10-29 11:20:00,15.42,15.47,15.41,15.45,154700.0,12.7832,12.8247,12.775,12.8081,154700.0
2010-10-29 11:30:00,15.45,15.45,15.41,15.44,190600.0,12.8081,12.8081,12.775,12.7998,190600.0
2010-10-29 11:40:00,15.45,15.46,15.43,15.44,146800.0,12.8081,12.8164,12.7915,12.7998,146800.0
2010-10-29 11:50:00,15.44,15.48,15.44,15.48,107500.0,12.7998,12.833,12.7998,12.833,107500.0
2010-10-29 12:00:00,15.48,15.48,15.46,15.46,149600.0,12.833,12.833,12.8164,12.8164,149600.0
2010-10-29 12:10:00,15.46,15.48,15.45,15.46,123600.0,12.8164,12.833,12.8081,12.8164,123600.0
2010-10-29 12:20:00,15.47,15.47,15.45,15.46,60500.0,12.8247,12.8247,12.8081,12.8164,60500.0
2010-10-29 12:30:00,15.46,15.47,15.45,15.47,86800.0,12.8164,12.8247,12.8081,12.8247,86800.0
2010-10-29 12:40:00,15.46,15.47,15.44,15.47,251100.0,12.8164,12.8247,12.7998,12.8247,251100.0
2010-10-29 12:50:00,15.46,15.47,15.45,15.46,53800.0,12.8164,12.8247,12.8081,12.8164,53800.0
2010-10-29 13:00:00,15.45,15.46,15.44,15.45,127700.0,12.8081,12.8164,12.7998,12.8081,127700.0
2010-10-29 13:10:00,15.46,15.46,15.4,15.4,135400.0,12.8164,12.8164,12.7667,12.7667,135400.0
2010-10-29 13:20:00,15.4,15.41,15.38,15.39,147100.0,12.7667,12.775,12.7501,12.7584,147100.0
2010-10-29 13:30:00,15.39,15.39,15.38,15.39,16500.0,12.7584,12.7584,12.7501,12.7584,16500.0
2010-10-29 13:40:00,15.38,15.39,15.37,15.38,79300.0,12.7501,12.7584,12.7418,12.7501,79300.0
2010-10-29 13:50:00,15.39,15.39,15.36,15.38,69800.0,12.7584,12.7584,12.7335,12.7501,69800.0
2010-10-29 14:00:00,15.38,15.38,15.37,15.37,38600.0,12.7501,12.7501,12.7418,12.7418,38600.0
2010-10-29 14:10:00,15.38,15.38,15.35,15.35,88100.0,12.7501,12.7501,12.7252,12.7252,88100.0
2010-10-29 14:20:00,15.36,15.38,15.34,15.36,232600.0,12.7335,12.7501,12.7169,12.7335,232600.0
2010-10-29 14:30:00,15.36,15.41,15.35,15.4,289000.0,12.7335,12.775,12.7252,12.7667,289000.0
2010-10-29 14:40:00,15.4,15.43,15.39,15.4,155000.0,12.7667,12.7915,12.7584,12.7667,155000.0
2010-10-29 14:50:00,15.4,15.4,15.37,15.38,55900.0,12.7667,12.7667,12.7418,12.7501,55900.0
2010-10-29 15:00:00,15.37,15.38,15.37,15.37,61200.0,12.7418,12.7501,12.7418,12.7418,61200.0
2010-10-29 15:10:00,15.38,15.38,15.37,15.37,189500.0,12.7501,12.7501,12.7418,12.7418,189500.0
2010-10-29 15:20:00,15.37,15.4,15.37,15.4,216000.0,12.7418,12.7667,12.7418,12.7667,216000.0
2010-10-29 15:30:00,15.4,15.42,15.39,15.42,125400.0,12.7667,12.7832,12.7584,12.7832,125400.0
2010-10-29 15:40:00,15.42,15.42,15.37,15.38,363700.0,12.7832,12.7832,12.7418,12.7501,363700.0
2010-10-29 15:50:00,15.38,15.42,15.36,15.42,1311000.0,12.7501,12.7832,12.7335,12.7832,1311000.0
2010-11-01 09:30:00,15.5,15.54,15.32,15.42,146800.0,12.8496,12.8827,12.7003,12.7832,146800.0
2010-11-01 09:40:00,15.42,15.48,15.41,15.44,207700.0,12.7832,12.833,12.775,12.7998,207700.0
2010-11-01 09:50:00,15.44,15.44,15.4,15.42,91000.0,12.7998,12.7998,12.7667,12.7832,91000.0
2010-11-01 10:00:00,15.43,15.54,15.43,15.48,261300.0,12.7915,12.8827,12.7915,12.833,261300.0
2010-11-01 10:10:00,15.48,15.52,15.47,15.5,184700.0,12.833,12.8661,12.8247,12.8496,184700.0
2010-11-01 10:20:00,15.51,15.54,15.49,15.52,309900.0,12.8579,12.8827,12.8413,12.8661,309900.0
2010-11-01 10:30:00,15.52,15.56,15.45,15.5,281700.0,12.8661,12.8993,12.8081,12.8496,281700.0
2010-11-01 10:40:00,15.51,15.56,15.5,15.56,94600.0,12.8579,12.8993,12.8496,12.8993,94600.0
2010-11-01 10:50:00,15.56,15.59,15.55,15.57,218300.0,12.8993,12.9242,12.891,12.9076,218300.0
2010-11-01 11:00:00,15.57,15.61,15.55,15.6,347600.0,12.9076,12.9408,12.891,12.9325,347600.0
2010-11-01 11:10:00,15.61,15.63,15.57,15.57,135600.0,12.9408,12.9573,12.9076,12.9076,135600.0
2010-11-01 11:20:00,15.57,15.63,15.57,15.61,246300.0,12.9076,12.9573,12.9076,12.9408,246300.0
2010-11-01 11:30:00,15.61,15.61,15.54,15.54,90000.0,12.9408,12.9408,12.8827,12.8827,90000.0
2010-11-01 11:40:00,15.54,15.57,15.53,15.56,49300.0,12.8827,12.9076,12.8744,12.8993,49300.0
2010-11-01 11:50:00,15.56,15.57,15.53,15.53,80100.0,12.8993,12.9076,12.8744,12.8744,80100.0
2010-11-01 12:00:00,15.54,15.55,15.5,15.5,97100.0,12.8827,12.891,12.8496,12.8496,97100.0
2010-11-01 12:10:00,15.5,15.5,15.49,15.49,35800.0,12.8496,12.8496,12.8413,12.8413,35800.0
2010-11-01 12:20:00,15.49,15.51,15.48,15.5,78500.0,12.8413,12.8579,12.833,12.8496,78500.0
2010-11-01 12:30:00,15.5,15.5,15.46,15.47,42800.0,12.8496,12.8496,12.8164,12.8247,42800.0
2010-11-01 12:40:00,15.48,15.48,15.44,15.45,31800.0,12.833,12.833,12.7998,12.8081,31800.0
2010-11-01 12:50:00,15.45,15.46,15.44,15.45,71800.0,12.8081,12.8164,12.7998,12.8081,71800.0
2010-11-01 13:00:00,15.45,15.48,15.42,15.45,71300.0,12.8081,12.833,12.7832,12.8081,71300.0
2010-11-01 13:10:00,15.45,15.45,15.43,15.45,34000.0,12.8081,12.8081,12.7915,12.8081,34000.0
2010-11-01 13:20:00,15.45,15.45,15.41,15.44,55800.0,12.8081,12.8081,12.775,12.7998,55800.0
2010-11-01 13:30:00,15.44,15.45,15.43,15.45,52000.0,12.7998,12.8081,12.7915,12.8081,52000.0
2010-11-01 13:40:00,15.45,15.45,15.43,15.45,56800.0,12.8081,12.8081,12.7915,12.8081,56800.0
2010-11-01 13:50:00,15.46,15.46,15.43,15.43,38400.0,12.8164,12.8164,12.7915,12.7915,38400.0
2010-11-01 14:00:00,15.43,15.45,15.42,15.44,70400.0,12.7915,12.8081,12.7832,12.7998,70400.0
2010-11-01 14:10:00,15.45,15.45,15.41,15.42,50700.0,12.8081,12.8081,12.775,12.7832,50700.0
2010-11-01 14:20:00,15.42,15.44,15.4,15.4,47600.0,12.7832,12.7998,12.7667,12.7667,47600.0
2010-11-01 14:30:00,15.4,15.41,15.36,15.36,51100.0,12.7667,12.775,12.7335,12.7335,51100.0
2010-11-01 14:40:00,15.36,15.38,15.35,15.35,91100.0,12.7335,12.7501,12.7252,12.7252,91100.0
2010-11-01 14:50:00,15.35,15.38,15.34,15.35,69500.0,12.7252,12.7501,12.7169,12.7252,69500.0
2010-11-01 15:00:00,15.35,15.36,15.29,15.31,181000.0,12.7252,12.7335,12.6755,12.6921,181000.0
2010-11-01 15:10:00,15.31,15.31,15.26,15.29,128700.0,12.6921,12.6921,12.6506,12.6755,128700.0
2010-11-01 15:20:00,15.3,15.35,15.28,15.33,121600.0,12.6838,12.7252,12.6672,12.7086,121600.0
2010-11-01 15:30:00,15.34,15.34,15.32,15.32,73700.0,12.7169,12.7169,12.7003,12.7003,73700.0
2010-11-01 15:40:00,15.32,15.38,15.32,15.38,181600.0,12.7003,12.7501,12.7003,12.7501,181600.0
2010-11-01 15:50:00,15.38,15.43,15.37,15.42,538900.0,12.7501,12.7915,12.7418,12.7832,538900.0
2010-11-02 09:30:00,15.53,15.54,15.42,15.5,333400.0,12.8744,12.8827,12.7832,12.8496,333400.0
2010-11-02 09:40:00,15.5,15.54,15.46,15.48,251000.0,12.8496,12.8827,12.8164,12.833,251000.0
2010-11-02 09:50:00,15.49,15.49,15.45,15.48,251000.0,12.8413,12.8413,12.8081,12.833,251000.0
2010-11-02 10:00:00,15.48,15.5,15.47,15.48,107500.0,12.833,12.8496,12.8247,12.833,107500.0
2010-11-02 10:10:00,15.49,15.49,15.45,15.48,377400.0,12.8413,12.8413,12.8081,12.833,377400.0
2010-11-02 10:20:00,15.48,15.48,15.45,15.47,255100.0,12.833,12.833,12.8081,12.8247,255100.0
2010-11-02 10:30:00,15.47,15.49,15.44,15.46,327800.0,12.8247,12.8413,12.7998,12.8164,327800.0
2010-11-02 10:40:00,15.46,15.47,15.46,15.47,103000.0,12.8164,12.8247,12.8164,12.8247,103000.0
2010-11-02 10:50:00,15.47,15.47,15.44,15.45,154000.0,12.8247,12.8247,12.7998,12.8081,154000.0
2010-11-02 11:00:00,15.45,15.46,15.45,15.45,70300.0,12.8081,12.8164,12.8081,12.8081,70300.0
2010-11-02 11:10:00,15.45,15.48,15.45,15.46,261500.0,12.8081,12.833,12.8081,12.8164,261500.0
2010-11-02 11:20:00,15.46,15.47,15.46,15.46,45000.0,12.8164,12.8247,12.8164,12.8164,45000.0
2010-11-02 11:30:00,15.46,15.47,15.46,15.47,66700.0,12.8164,12.8247,12.8164,12.8247,66700.0
2010-11-02 11:40:00,15.47,15.47,15.46,15.46,119100.0,12.8247,12.8247,12.8164,12.8164,119100.0
2010-11-02 11:50:00,15.46,15.46,15.42,15.43,213700.0,12.8164,12.8164,12.7832,12.7915,213700.0
2010-11-02 12:00:00,15.43,15.44,15.42,15.42,172200.0,12.7915,12.7998,12.7832,12.7832,172200.0
2010-11-02 12:10:00,15.42,15.43,15.38,15.4,191000.0,12.7832,12.7915,12.7501,12.7667,191000.0
2010-11-02 12:20:00,15.39,15.41,15.39,15.39,103400.0,12.7584,12.775,12.7584,12.7584,103400.0
2010-11-02 12:30:00,15.4,15.4,15.39,15.4,87300.0,12.7667,12.7667,12.7584,12.7667,87300.0
2010-11-02 12:40:00,15.4,15.4,15.39,15.39,63500.0,12.7667,12.7667,12.7584,12.7584,63500.0
2010-11-02 12:50:00,15.39,15.4,15.39,15.39,97500.0,12.7584,12.7667,12.7584,12.7584,97500.0
2010-11-02 13:00:00,15.4,15.4,15.39,15.4,76200.0,12.7667,12.7667,12.7584,12.7667,76200.0
2010-11-02 13:10:00,15.4,15.4,15.39,15.39,83900.0,12.7667,12.7667,12.7584,12.7584,83900.0
2010-11-02 13:20:00,15.4,15.4,15.39,15.4,17300.0,12.7667,12.7667,12.7584,12.7667,17300.0
2010-11-02 13:30:00,15.39,15.4,15.39,15.39,15500.0,12.7584,12.7667,12.7584,12.7584,15500.0
2010-11-02 13:40:00,15.4,15.41,15.39,15.4,134400.0,12.7667,12.775,12.7584,12.7667,134400.0
2010-11-02 13:50:00,15.41,15.44,15.4,15.43,122000.0,12.775,12.7998,12.7667,12.7915,122000.0
2010-11-02 14:00:00,15.43,15.44,15.43,15.44,32500.0,12.7915,12.7998,12.7915,12.7998,32500.0
2010-11-02 14:10:00,15.44,15.44,15.39,15.4,214300.0,12.7998,12.7998,12.7584,12.7667,214300.0
2010-11-02 14:20:00,15.39,15.4,15.37,15.38,109700.0,12.7584,12.7667,12.7418,12.7501,109700.0
2010-11-02 14:30:00,15.38,15.38,15.37,15.37,74300.0,12.7501,12.7501,12.7418,12.7418,74300.0
2010-11-02 14:40:00,15.36,15.38,15.35,15.35,172600.0,12.7335,12.7501,12.7252,12.7252,172600.0
2010-11-02 14:50:00,15.35,15.36,15.35,15.36,96700.0,12.7252,12.7335,12.7252,12.7335,96700.0
2010-11-02 15:00:00,15.35,15.37,15.35,15.35,232700.0,12.7252,12.7418,12.7252,12.7252,232700.0
2010-11-02 15:10:00,15.35,15.36,15.35,15.35,151800.0,12.7252,12.7335,12.7252,12.7252,151800.0
2010-11-02 15:20:00,15.35,15.36,15.35,15.35,137600.0,12.7252,12.7335,12.7252,12.7252,137600.0
2010-11-02 15:30:00,15.35,15.35,15.33,15.35,332600.0,12.7252,12.7252,12.7086,12.7252,332600.0
2010-11-02 15:40:00,15.34,15.37,15.34,15.35,453300.0,12.7169,12.7418,12.7169,12.7252,453300.0
2010-11-02 15:50:00,15.36,15.39,15.35,15.38,688600.0,12.7335,12.7584,12.7252,12.7501,688600.0
2010-11-03 09:30:00,15.26,15.36,15.23,15.31,313600.0,12.6506,12.7335,12.6257,12.6921,313600.0
2010-11-03 09:40:00,15.32,15.35,15.31,15.35,55000.0,12.7003,12.7252,12.6921,12.7252,55000.0
2010-11-03 09:50:00,15.35,15.38,15.33,15.38,173400.0,12.7252,12.7501,12.7086,12.7501,173400.0
2010-11-03 10:00:00,15.39,15.4,15.36,15.37,133900.0,12.7584,12.7667,12.7335,12.7418,133900.0
2010-11-03 10:10:00,15.36,15.38,15.36,15.36,155800.0,12.7335,12.7501,12.7335,12.7335,155800.0
2010-11-03 10:20:00,15.37,15.41,15.36,15.4,112500.0,12.7418,12.775,12.7335,12.7667,112500.0
2010-11-03 10:30:00,15.41,15.44,15.38,15.42,400400.0,12.775,12.7998,12.7501,12.7832,400400.0
2010-11-03 10:40:00,15.42,15.42,15.38,15.39,84500.0,12.7832,12.7832,12.7501,12.7584,84500.0
2010-11-03 10:50:00,15.38,15.41,15.36,15.36,254500.0,12.7501,12.775,12.7335,12.7335,254500.0
2010-11-03 11:00:00,15.36,15.38,15.33,15.33,119300.0,12.7335,12.7501,12.7086,12.7086,119300.0
2010-11-03 11:10:00,15.33,15.34,15.29,15.3,117000.0,12.7086,12.7169,12.6755,12.6838,117000.0
2010-11-03 11:20:00,15.3,15.3,15.29,15.3,33600.0,12.6838,12.6838,12.6755,12.6838,33600.0
2010-11-03 11:30:00,15.29,15.31,15.29,15.31,133900.0,12.6755,12.6921,12.6755,12.6921,133900.0
2010-11-03 11:40:00,15.31,15.32,15.27,15.28,90500.0,12.6921,12.7003,12.6589,12.6672,90500.0
2010-11-03 11:50:00,15.29,15.3,15.28,15.28,75500.0,12.6755,12.6838,12.6672,12.6672,75500.0
2010-11-03 12:00:00,15.28,15.29,15.24,15.25,93200.0,12.6672,12.6755,12.634,12.6423,93200.0
2010-11-03 12:10:00,15.26,15.28,15.25,15.27,25700.0,12.6506,12.6672,12.6423,12.6589,25700.0
2010-11-03 12:20:00,15.28,15.28,15.27,15.28,26600.0,12.6672,12.6672,12.6589,12.6672,26600.0
2010-11-03 12:30:00,15.28,15.29,15.27,15.28,54900.0,12.6672,12.6755,12.6589,12.6672,54900.0
2010-11-03 12:40:00,15.28,15.3,15.27,15.28,93800.0,12.6672,12.6838,12.6589,12.6672,93800.0
2010-11-03 12:50:00,15.28,15.29,15.28,15.29,18400.0,12.6672,12.6755,12.6672,12.6755,18400.0
2010-11-03 13:00:00,15.28,15.35,15.28,15.31,296100.0,12.6672,12.7252,12.6672,12.6921,296100.0
2010-11-03 13:10:00,15.31,15.34,15.3,15.3,109500.0,12.6921,12.7169,12.6838,12.6838,109500.0
2010-11-03 13:20:00,15.31,15.32,15.3,15.31,38000.0,12.6921,12.7003,12.6838,12.6921,38000.0
2010-11-03 13:30:00,15.3,15.31,15.28,15.29,42400.0,12.6838,12.6921,12.6672,12.6755,42400.0
2010-11-03 13:40:00,15.28,15.29,15.28,15.28,14700.0,12.6672,12.6755,12.6672,12.6672,14700.0
2010-11-03 13:50:00,15.29,15.29,15.28,15.28,36600.0,12.6755,12.6755,12.6672,12.6672,36600.0
2010-11-03 14:00:00,15.28,15.35,15.28,15.32,128000.0,12.6672,12.7252,12.6672,12.7003,128000.0
2010-11-03 14:10:00,15.33,15.35,15.23,15.32,325100.0,12.7086,12.7252,12.6257,12.7003,325100.0
2010-11-03 14:20:00,15.32,15.36,15.21,15.22,314900.0,12.7003,12.7335,12.6092,12.6174,314900.0
2010-11-03 14:30:00,15.23,15.26,15.18,15.26,220400.0,12.6257,12.6506,12.5843,12.6506,220400.0
2010-11-03 14:40:00,15.26,15.3,15.23,15.3,164300.0,12.6506,12.6838,12.6257,12.6838,164300.0
2010-11-03 14:50:00,15.3,15.37,15.3,15.34,215800.0,12.6838,12.7418,12.6838,12.7169,215800.0
2010-11-03 15:00:00,15.35,15.38,15.34,15.38,292000.0,12.7252,12.7501,12.7169,12.7501,292000.0
2010-11-03 15:10:00,15.38,15.41,15.37,15.4,278400.0,12.7501,12.775,12.7418,12.7667,278400.0
2010-11-03 15:20:00,15.4,15.47,15.37,15.47,474700.0,12.7667,12.8247,12.7418,12.8247,474700.0
2010-11-03 15:30:00,15.47,15.48,15.43,15.46,580500.0,12.8247,12.833,12.7915,12.8164,580500.0
2010-11-03 15:40:00,15.47,15.47,15.43,15.45,235200.0,12.8247,12.8247,12.7915,12.8081,235200.0
2010-11-03 15:50:00,15.45,15.49,15.41,15.48,704800.0,12.8081,12.8413,12.775,12.833,704800.0
2010-11-04 09:30:00,15.59,15.61,15.47,15.58,252100.0,12.9242,12.9408,12.8247,12.9159,252100.0
2010-11-04 09:40:00,15.58,15.61,15.56,15.56,253200.0,12.9159,12.9408,12.8993,12.8993,253200.0
2010-11-04 09:50:00,15.56,15.59,15.49,15.52,461800.0,12.8993,12.9242,12.8413,12.8661,461800.0
2010-11-04 10:00:00,15.53,15.53,15.5,15.52,138900.0,12.8744,12.8744,12.8496,12.8661,138900.0
2010-11-04 10:10:00,15.51,15.56,15.51,15.56,223500.0,12.8579,12.8993,12.8579,12.8993,223500.0
2010-11-04 10:20:00,15.56,15.56,15.53,15.56,174700.0,12.8993,12.8993,12.8744,12.8993,174700.0
2010-11-04 10:30:00,15.56,15.57,15.54,15.57,94700.0,12.8993,12.9076,12.8827,12.9076,94700.0
2010-11-04 10:40:00,15.57,15.67,15.57,15.66,257400.0,12.9076,12.9905,12.9076,12.9822,257400.0
2010-11-04 10:50:00,15.66,15.72,15.64,15.69,193700.0,12.9822,13.0319,12.9656,13.0071,193700.0
2010-11-04 11:00:00,15.69,15.77,15.69,15.76,674900.0,13.0071,13.0734,13.0071,13.0651,674900.0
2010-11-04 11:10:00,15.76,15.76,15.7,15.71,166600.0,13.0651,13.0651,13.0154,13.0237,166600.0
2010-11-04 11:20:00,15.72,15.73,15.7,15.72,176800.0,13.0319,13.0402,13.0154,13.0319,176800.0
2010-11-04 11:30:00,15.72,15.76,15.72,15.75,144500.0,13.0319,13.0651,13.0319,13.0568,144500.0
2010-11-04 11:40:00,15.74,15.75,15.72,15.73,160500.0,13.0485,13.0568,13.0319,13.0402,160500.0
2010-11-04 11:50:00,15.72,15.73,15.69,15.7,109100.0,13.0319,13.0402,13.0071,13.0154,109100.0
2010-11-04 12:00:00,15.7,15.71,15.68,15.68,90200.0,13.0154,13.0237,12.9988,12.9988,90200.0
2010-11-04 12:10:00,15.69,15.7,15.67,15.68,233000.0,13.0071,13.0154,12.9905,12.9988,233000.0
2010-11-04 12:20:00,15.69,15.69,15.67,15.68,119500.0,13.0071,13.0071,12.9905,12.9988,119500.0
2010-11-04 12:30:00,15.67,15.68,15.64,15.65,91200.0,12.9905,12.9988,12.9656,12.9739,91200.0
2010-11-04 12:40:00,15.66,15.68,15.65,15.66,100900.0,12.9822,12.9988,12.9739,12.9822,100900.0
2010-11-04 12:50:00,15.65,15.68,15.65,15.68,109700.0,12.9739,12.9988,12.9739,12.9988,109700.0
2010-11-04 13:00:00,15.68,15.68,15.66,15.67,97400.0,12.9988,12.9988,12.9822,12.9905,97400.0
2010-11-04 13:10:00,15.67,15.68,15.65,15.67,223900.0,12.9905,12.9988,12.9739,12.9905,223900.0
2010-11-04 13:20:00,15.67,15.69,15.66,15.67,135300.0,12.9905,13.0071,12.9822,12.9905,135300.0
2010-11-04 13:30:00,15.67,15.71,15.67,15.68,272800.0,12.9905,13.0237,12.9905,12.9988,272800.0
2010-11-04 13:40:00,15.67,15.68,15.67,15.68,45600.0,12.9905,12.9988,12.9905,12.9988,45600.0
2010-11-04 13:50:00,15.67,15.68,15.66,15.66,43600.0,12.9905,12.9988,12.9822,12.9822,43600.0
2010-11-04 14:00:00,15.66,15.67,15.62,15.63,161600.0,12.9822,12.9905,12.949,12.9573,161600.0
2010-11-04 14:10:00,15.63,15.63,15.62,15.63,44500.0,12.9573,12.9573,12.949,12.9573,44500.0
2010-11-04 14:20:00,15.63,15.68,15.62,15.68,243700.0,12.9573,12.9988,12.949,12.9988,243700.0
2010-11-04 14:30:00,15.68,15.7,15.66,15.68,207500.0,12.9988,13.0154,12.9822,12.9988,207500.0
2010-11-04 14:40:00,15.67,15.68,15.64,15.64,108300.0,12.9905,12.9988,12.9656,12.9656,108300.0
2010-11-04 14:50:00,15.65,15.65,15.63,15.63,108700.0,12.9739,12.9739,12.9573,12.9573,108700.0
2010-11-04 15:00:00,15.63,15.66,15.63,15.66,178500.0,12.9573,12.9822,12.9573,12.9822,178500.0
2010-11-04 15:10:00,15.66,15.68,15.65,15.65,211900.0,12.9822,12.9988,12.9739,12.9739,211900.0
2010-11-04 15:20:00,15.65,15.73,15.64,15.71,1056400.0,12.9739,13.0402,12.9656,13.0237,1056400.0
2010-11-04 15:30:00,15.71,15.73,15.69,15.73,321500.0,13.0237,13.0402,13.0071,13.0402,321500.0
2010-11-04 15:40:00,15.73,15.82,15.73,15.78,754400.0,13.0402,13.1148,13.0402,13.0817,754400.0
2010-11-04 15:50:00,15.78,15.84,15.78,15.83,1303300.0,13.0817,13.1314,13.0817,13.1231,1303300.0
2010-11-05 09:30:00,15.83,16.0,15.83,15.99,288600.0,13.1231,13.2641,13.1231,13.2558,288600.0
2010-11-05 09:40:00,16.0,16.07,15.96,15.99,383400.0,13.2641,13.3221,13.2309,13.2558,383400.0
2010-11-05 09:50:00,16.0,16.15,15.99,16.13,232300.0,13.2641,13.3884,13.2558,13.3718,232300.0
2010-11-05 10:00:00,16.12,16.16,16.05,16.14,262700.0,13.3636,13.3967,13.3055,13.3801,262700.0
2010-11-05 10:10:00,16.13,16.28,16.12,16.27,253800.0,13.3718,13.4962,13.3636,13.4879,253800.0
2010-11-05 10:20:00,16.26,16.35,16.24,16.33,558800.0,13.4796,13.5542,13.463,13.5376,558800.0
2010-11-05 10:30:00,16.33,16.34,16.29,16.29,296800.0,13.5376,13.5459,13.5045,13.5045,296800.0
2010-11-05 10:40:00,16.29,16.31,16.25,16.31,244700.0,13.5045,13.5211,13.4713,13.5211,244700.0
2010-11-05 10:50:00,16.31,16.32,16.29,16.3,357700.0,13.5211,13.5294,13.5045,13.5128,357700.0
2010-11-05 11:00:00,16.3,16.3,16.17,16.18,279300.0,13.5128,13.5128,13.405,13.4133,279300.0
2010-11-05 11:10:00,16.18,16.2,16.14,16.18,210400.0,13.4133,13.4299,13.3801,13.4133,210400.0
2010-11-05 11:20:00,16.18,16.22,16.17,16.22,115300.0,13.4133,13.4465,13.405,13.4465,115300.0
2010-11-05 11:30:00,16.22,16.25,16.21,16.24,488900.0,13.4465,13.4713,13.4382,13.463,488900.0
2010-11-05 11:40:00,16.24,16.26,16.23,16.25,145100.0,13.463,13.4796,13.4547,13.4713,145100.0
2010-11-05 11:50:00,16.25,16.26,16.23,16.24,235800.0,13.4713,13.4796,13.4547,13.463,235800.0
2010-11-05 12:00:00,16.24,16.26,16.23,16.25,130200.0,13.463,13.4796,13.4547,13.4713,130200.0
2010-11-05 12:10:00,16.25,16.3,16.25,16.26,207500.0,13.4713,13.5128,13.4713,13.4796,207500.0
2010-11-05 12:20:00,16.26,16.27,16.21,16.21,415100.0,13.4796,13.4879,13.4382,13.4382,415100.0
2010-11-05 12:30:00,16.21,16.22,16.2,16.22,74200.0,13.4382,13.4465,13.4299,13.4465,74200.0
2010-11-05 12:40:00,16.22,16.22,16.2,16.21,52000.0,13.4465,13.4465,13.4299,13.4382,52000.0
2010-11-05 12:50:00,16.22,16.22,16.18,16.19,139900.0,13.4465,13.4465,13.4133,13.4216,139900.0
2010-11-05 13:00:00,16.19,16.22,16.18,16.22,72800.0,13.4216,13.4465,13.4133,13.4465,72800.0
2010-11-05 13:10:00,16.22,16.22,16.15,16.18,446000.0,13.4465,13.4465,13.3884,13.4133,446000.0
2010-11-05 13:20:00,16.18,16.19,16.12,16.13,144300.0,13.4133,13.4216,13.3636,13.3718,144300.0
2010-11-05 13:30:00,16.13,16.13,16.09,16.1,131500.0,13.3718,13.3718,13.3387,13.347,131500.0
2010-11-05 13:40:00,16.1,16.11,16.06,16.07,152800.0,13.347,13.3553,13.3138,13.3221,152800.0
2010-11-05 13:50:00,16.07,16.08,16.06,16.08,120200.0,13.3221,13.3304,13.3138,13.3304,120200.0
2010-11-05 14:00:00,16.08,16.08,16.02,16.05,456100.0,13.3304,13.3304,13.2807,13.3055,456100.0
2010-11-05 14:10:00,16.04,16.05,15.97,16.0,591000.0,13.2972,13.3055,13.2392,13.2641,591000.0
2010-11-05 14:20:00,16.01,16.01,15.99,16.0,190000.0,13.2724,13.2724,13.2558,13.2641,190000.0
2010-11-05 14:30:00,16.0,16.08,15.99,16.08,211400.0,13.2641,13.3304,13.2558,13.3304,211400.0
2010-11-05 14:40:00,16.08,16.08,16.03,16.05,236400.0,13.3304,13.3304,13.2889,13.3055,236400.0
2010-11-05 14:50:00,16.05,16.06,16.04,16.04,156300.0,13.3055,13.3138,13.2972,13.2972,156300.0
2010-11-05 15:00:00,16.04,16.05,16.03,16.05,162200.0,13.2972,13.3055,13.2889,13.3055,162200.0
2010-11-05 15:10:00,16.05,16.05,16.02,16.02,140100.0,13.3055,13.3055,13.2807,13.2807,140100.0
2010-11-05 15:20:00,16.03,16.03,15.99,16.01,271700.0,13.2889,13.2889,13.2558,13.2724,271700.0
2010-11-05 15:30:00,16.01,16.01,15.99,16.0,498200.0,13.2724,13.2724,13.2558,13.2641,498200.0
2010-11-05 15:40:00,15.99,16.08,15.99,16.07,668000.0,13.2558,13.3304,13.2558,13.3221,668000.0
2010-11-05 15:50:00,16.08,16.12,16.07,16.11,843300.0,13.3304,13.3636,13.3221,13.3553,843300.0
2010-11-08 09:30:00,16.03,16.03,15.92,15.93,191700.0,13.2889,13.2889,13.1977,13.206,191700.0
2010-11-08 09:40:00,15.92,15.98,15.88,15.88,220900.0,13.1977,13.2475,13.1646,13.1646,220900.0
2010-11-08 09:50:00,15.88,15.92,15.87,15.88,146300.0,13.1646,13.1977,13.1563,13.1646,146300.0
2010-11-08 10:00:00,15.88,15.88,15.81,15.85,214000.0,13.1646,13.1646,13.1066,13.1397,214000.0
2010-11-08 10:10:00,15.85,15.94,15.84,15.93,91700.0,13.1397,13.2143,13.1314,13.206,91700.0
2010-11-08 10:20:00,15.94,15.94,15.89,15.89,110300.0,13.2143,13.2143,13.1729,13.1729,110300.0
2010-11-08 10:30:00,15.89,15.91,15.84,15.91,228200.0,13.1729,13.1895,13.1314,13.1895,228200.0
2010-11-08 10:40:00,15.9,15.95,15.89,15.92,223400.0,13.1812,13.2226,13.1729,13.1977,223400.0
2010-11-08 10:50:00,15.91,15.91,15.82,15.85,207100.0,13.1895,13.1895,13.1148,13.1397,207100.0
2010-11-08 11:00:00,15.85,15.85,15.73,15.81,261400.0,13.1397,13.1397,13.0402,13.1066,261400.0
2010-11-08 11:10:00,15.81,15.89,15.8,15.88,90400.0,13.1066,13.1729,13.0983,13.1646,90400.0
2010-11-08 11:20:00,15.88,15.9,15.86,15.88,112400.0,13.1646,13.1812,13.148,13.1646,112400.0
2010-11-08 11:30:00,15.88,15.91,15.88,15.9,84600.0,13.1646,13.1895,13.1646,13.1812,84600.0
2010-11-08 11:40:00,15.9,15.9,15.85,15.86,46900.0,13.1812,13.1812,13.1397,13.148,46900.0
2010-11-08 11:50:00,15.85,15.91,15.85,15.9,72300.0,13.1397,13.1895,13.1397,13.1812,72300.0
2010-11-08 12:00:00,15.9,15.91,15.89,15.91,34300.0,13.1812,13.1895,13.1729,13.1895,34300.0
2010-11-08 12:10:00,15.91,15.91,15.9,15.9,22600.0,13.1895,13.1895,13.1812,13.1812,22600.0
2010-11-08 12:20:00,15.9,15.91,15.9,15.91,35300.0,13.1812,13.1895,13.1812,13.1895,35300.0
2010-11-08 12:30:00,15.91,15.91,15.86,15.9,217300.0,13.1895,13.1895,13.148,13.1812,217300.0
2010-11-08 12:40:00,15.9,15.9,15.85,15.85,55000.0,13.1812,13.1812,13.1397,13.1397,55000.0
2010-11-08 12:50:00,15.85,15.86,15.85,15.86,32500.0,13.1397,13.148,13.1397,13.148,32500.0
2010-11-08 13:00:00,15.85,15.86,15.85,15.85,25700.0,13.1397,13.148,13.1397,13.1397,25700.0
2010-11-08 13:10:00,15.85,15.86,15.85,15.86,36100.0,13.1397,13.148,13.1397,13.148,36100.0
2010-11-08 13:20:00,15.86,15.86,15.82,15.82,173000.0,13.148,13.148,13.1148,13.1148,173000.0
2010-11-08 13:30:00,15.82,15.83,15.82,15.82,29200.0,13.1148,13.1231,13.1148,13.1148,29200.0
2010-11-08 13:40:00,15.82,15.83,15.82,15.83,56900.0,13.1148,13.1231,13.1148,13.1231,56900.0
2010-11-08 13:50:00,15.82,15.82,15.8,15.8,113500.0,13.1148,13.1148,13.0983,13.0983,113500.0
2010-11-08 14:00:00,15.81,15.81,15.78,15.79,75800.0,13.1066,13.1066,13.0817,13.09,75800.0
2010-11-08 14:10:00,15.8,15.8,15.79,15.79,49600.0,13.0983,13.0983,13.09,13.09,49600.0
2010-11-08 14:20:00,15.79,15.8,15.77,15.77,176500.0,13.09,13.0983,13.0734,13.0734,176500.0
2010-11-08 14:30:00,15.78,15.79,15.77,15.77,117800.0,13.0817,13.09,13.0734,13.0734,117800.0
2010-11-08 14:40:00,15.78,15.81,15.77,15.8,84900.0,13.0817,13.1066,13.0734,13.0983,84900.0
2010-11-08 14:50:00,15.79,15.79,15.75,15.76,312400.0,13.09,13.09,13.0568,13.0651,312400.0
2010-11-08 15:00:00,15.76,15.77,15.73,15.75,475900.0,13.0651,13.0734,13.0402,13.0568,475900.0
2010-11-08 15:10:00,15.75,15.79,15.74,15.78,90200.0,13.0568,13.09,13.0485,13.0817,90200.0
2010-11-08 15:20:00,15.78,15.81,15.78,15.81,83000.0,13.0817,13.1066,13.0817,13.1066,83000.0
2010-11-08 15:30:00,15.81,15.81,15.8,15.81,77800.0,13.1066,13.1066,13.0983,13.1066,77800.0
2010-11-08 15:40:00,15.8,15.82,15.78,15.79,250900.0,13.0983,13.1148,13.0817,13.09,250900.0
2010-11-08 15:50:00,15.79,15.79,15.78,15.78,334200.0,13.09,13.09,13.0817,13.0817,334200.0
2010-11-09 09:30:00,15.62,15.65,15.45,15.48,457600.0,12.9991,13.024,12.8576,12.8826,457600.0
2010-11-09 09:40:00,15.48,15.54,15.39,15.45,1062900.0,12.8826,12.9325,12.8077,12.8576,1062900.0
2010-11-09 09:50:00,15.44,15.44,15.33,15.4,375400.0,12.8493,12.8493,12.7577,12.816,375400.0
2010-11-09 10:00:00,15.4,15.42,15.35,15.39,569700.0,12.816,12.8326,12.7744,12.8077,569700.0
2010-11-09 10:10:00,15.4,15.49,15.39,15.41,250400.0,12.816,12.8909,12.8077,12.8243,250400.0
2010-11-09 10:20:00,15.41,15.47,15.41,15.46,150100.0,12.8243,12.8742,12.8243,12.8659,150100.0
2010-11-09 10:30:00,15.46,15.47,15.4,15.4,229500.0,12.8659,12.8742,12.816,12.816,229500.0
2010-11-09 10:40:00,15.41,15.46,15.38,15.4,343000.0,12.8243,12.8659,12.7993,12.816,343000.0
2010-11-09 10:50:00,15.4,15.41,15.36,15.39,91400.0,12.816,12.8243,12.7827,12.8077,91400.0
2010-11-09 11:00:00,15.4,15.4,15.36,15.38,247300.0,12.816,12.816,12.7827,12.7993,247300.0
2010-11-09 11:10:00,15.38,15.42,15.38,15.42,105300.0,12.7993,12.8326,12.7993,12.8326,105300.0
2010-11-09 11:20:00,15.42,15.45,15.42,15.43,161300.0,12.8326,12.8576,12.8326,12.841,161300.0
2010-11-09 11:30:00,15.44,15.44,15.4,15.42,219200.0,12.8493,12.8493,12.816,12.8326,219200.0
2010-11-09 11:40:00,15.42,15.43,15.41,15.41,90200.0,12.8326,12.841,12.8243,12.8243,90200.0
2010-11-09 11:50:00,15.42,15.42,15.38,15.38,302600.0,12.8326,12.8326,12.7993,12.7993,302600.0
2010-11-09 12:00:00,15.38,15.43,15.38,15.43,99400.0,12.7993,12.841,12.7993,12.841,99400.0
2010-11-09 12:10:00,15.43,15.45,15.4,15.4,92200.0,12.841,12.8576,12.816,12.816,92200.0
2010-11-09 12:20:00,15.4,15.41,15.4,15.4,81800.0,12.816,12.8243,12.816,12.816,81800.0
2010-11-09 12:30:00,15.41,15.41,15.4,15.4,37500.0,12.8243,12.8243,12.816,12.816,37500.0
2010-11-09 12:40:00,15.4,15.41,15.4,15.4,47000.0,12.816,12.8243,12.816,12.816,47000.0
2010-11-09 12:50:00,15.41,15.41,15.38,15.41,184400.0,12.8243,12.8243,12.7993,12.8243,184400.0
2010-11-09 13:00:00,15.41,15.44,15.39,15.43,212000.0,12.8243,12.8493,12.8077,12.841,212000.0
2010-11-09 13:10:00,15.43,15.43,15.4,15.4,65700.0,12.841,12.841,12.816,12.816,65700.0
2010-11-09 13:20:00,15.41,15.43,15.4,15.43,94800.0,12.8243,12.841,12.816,12.841,94800.0
2010-11-09 13:30:00,15.43,15.43,15.39,15.4,162200.0,12.841,12.841,12.8077,12.816,162200.0
2010-11-09 13:40:00,15.4,15.41,15.37,15.4,470200.0,12.816,12.8243,12.791,12.816,470200.0
2010-11-09 13:50:00,15.4,15.4,15.39,15.4,73200.0,12.816,12.816,12.8077,12.816,73200.0
2010-11-09 14:00:00,15.4,15.42,15.39,15.41,170400.0,12.816,12.8326,12.8077,12.8243,170400.0
2010-11-09 14:10:00,15.41,15.44,15.4,15.4,163000.0,12.8243,12.8493,12.816,12.816,163000.0
2010-11-09 14:20:00,15.41,15.43,15.39,15.42,207200.0,12.8243,12.841,12.8077,12.8326,207200.0
2010-11-09 14:30:00,15.42,15.47,15.41,15.46,201500.0,12.8326,12.8742,12.8243,12.8659,201500.0
2010-11-09 14:40:00,15.46,15.47,15.45,15.47,111200.0,12.8659,12.8742,12.8576,12.8742,111200.0
2010-11-09 14:50:00,15.46,15.49,15.44,15.49,191700.0,12.8659,12.8909,12.8493,12.8909,191700.0
2010-11-09 15:00:00,15.49,15.49,15.44,15.45,569000.0,12.8909,12.8909,12.8493,12.8576,569000.0
2010-11-09 15:10:00,15.45,15.49,15.44,15.48,290800.0,12.8576,12.8909,12.8493,12.8826,290800.0
2010-11-09 15:20:00,15.49,15.49,15.45,15.47,905900.0,12.8909,12.8909,12.8576,12.8742,905900.0
2010-11-09 15:30:00,15.47,15.51,15.44,15.48,533300.0,12.8742,12.9075,12.8493,12.8826,533300.0
2010-11-09 15:40:00,15.48,15.5,15.45,15.48,599800.0,12.8826,12.8992,12.8576,12.8826,599800.0
2010-11-09 15:50:00,15.48,15.55,15.47,15.55,1250300.0,12.8826,12.9408,12.8742,12.9408,1250300.0
2010-11-10 09:30:00,15.37,15.47,15.21,15.24,1563700.0,12.791,12.8742,12.6579,12.6828,1563700.0
2010-11-10 09:40:00,15.25,15.35,15.24,15.32,463900.0,12.6912,12.7744,12.6828,12.7494,463900.0
2010-11-10 09:50:00,15.32,15.34,15.19,15.23,721600.0,12.7494,12.7661,12.6412,12.6745,721600.0
2010-11-10 10:00:00,15.23,15.28,15.22,15.28,890500.0,12.6745,12.7161,12.6662,12.7161,890500.0
2010-11-10 10:10:00,15.28,15.3,15.24,15.25,477300.0,12.7161,12.7328,12.6828,12.6912,477300.0
2010-11-10 10:20:00,15.26,15.26,15.22,15.23,325000.0,12.6995,12.6995,12.6662,12.6745,325000.0
2010-11-10 10:30:00,15.23,15.27,15.22,15.26,401700.0,12.6745,12.7078,12.6662,12.6995,401700.0
2010-11-10 10:40:00,15.27,15.27,15.22,15.22,506000.0,12.7078,12.7078,12.6662,12.6662,506000.0
2010-11-10 10:50:00,15.23,15.29,15.22,15.27,846900.0,12.6745,12.7244,12.6662,12.7078,846900.0
2010-11-10 11:00:00,15.27,15.29,15.26,15.26,267200.0,12.7078,12.7244,12.6995,12.6995,267200.0
2010-11-10 11:10:00,15.26,15.28,15.25,15.27,551400.0,12.6995,12.7161,12.6912,12.7078,551400.0
2010-11-10 11:20:00,15.26,15.3,15.26,15.3,207700.0,12.6995,12.7328,12.6995,12.7328,207700.0
2010-11-10 11:30:00,15.3,15.32,15.29,15.32,565400.0,12.7328,12.7494,12.7244,12.7494,565400.0
2010-11-10 11:40:00,15.31,15.32,15.3,15.31,154500.0,12.7411,12.7494,12.7328,12.7411,154500.0
2010-11-10 11:50:00,15.32,15.34,15.31,15.31,189200.0,12.7494,12.7661,12.7411,12.7411,189200.0
2010-11-10 12:00:00,15.32,15.32,15.29,15.31,297600.0,12.7494,12.7494,12.7244,12.7411,297600.0
2010-11-10 12:10:00,15.3,15.31,15.25,15.26,510400.0,12.7328,12.7411,12.6912,12.6995,510400.0
2010-11-10 12:20:00,15.25,15.3,15.23,15.28,660000.0,12.6912,12.7328,12.6745,12.7161,660000.0
2010-11-10 12:30:00,15.27,15.31,15.27,15.3,355200.0,12.7078,12.7411,12.7078,12.7328,355200.0
2010-11-10 12:40:00,15.31,15.33,15.27,15.31,485300.0,12.7411,12.7577,12.7078,12.7411,485300.0
2010-11-10 12:50:00,15.31,15.33,15.3,15.3,157000.0,12.7411,12.7577,12.7328,12.7328,157000.0
2010-11-10 13:00:00,15.3,15.34,15.29,15.33,462600.0,12.7328,12.7661,12.7244,12.7577,462600.0
2010-11-10 13:10:00,15.33,15.34,15.31,15.33,276700.0,12.7577,12.7661,12.7411,12.7577,276700.0
2010-11-10 13:20:00,15.32,15.34,15.32,15.33,378300.0,12.7494,12.7661,12.7494,12.7577,378300.0
2010-11-10 13:30:00,15.33,15.35,15.32,15.33,171500.0,12.7577,12.7744,12.7494,12.7577,171500.0
2010-11-10 13:40:00,15.34,15.35,15.32,15.32,298200.0,12.7661,12.7744,12.7494,12.7494,298200.0
2010-11-10 13:50:00,15.33,15.37,15.32,15.35,231600.0,12.7577,12.791,12.7494,12.7744,231600.0
2010-11-10 14:00:00,15.36,15.38,15.35,15.36,509300.0,12.7827,12.7993,12.7744,12.7827,509300.0
2010-11-10 14:10:00,15.36,15.38,15.35,15.35,251100.0,12.7827,12.7993,12.7744,12.7744,251100.0
2010-11-10 14:20:00,15.36,15.38,15.34,15.36,439800.0,12.7827,12.7993,12.7661,12.7827,439800.0
2010-11-10 14:30:00,15.36,15.37,15.34,15.35,285200.0,12.7827,12.791,12.7661,12.7744,285200.0
2010-11-10 14:40:00,15.36,15.37,15.35,15.35,304700.0,12.7827,12.791,12.7744,12.7744,304700.0
2010-11-10 14:50:00,15.35,15.37,15.35,15.36,243600.0,12.7744,12.791,12.7744,12.7827,243600.0
2010-11-10 15:00:00,15.35,15.39,15.35,15.37,471200.0,12.7744,12.8077,12.7744,12.791,471200.0
2010-11-10 15:10:00,15.36,15.38,15.35,15.35,936900.0,12.7827,12.7993,12.7744,12.7744,936900.0
2010-11-10 15:20:00,15.35,15.38,15.35,15.38,282100.0,12.7744,12.7993,12.7744,12.7993,282100.0
2010-11-10 15:30:00,15.38,15.38,15.34,15.35,488400.0,12.7993,12.7993,12.7661,12.7744,488400.0
2010-11-10 15:40:00,15.35,15.38,15.32,15.32,672100.0,12.7744,12.7993,12.7494,12.7494,672100.0
2010-11-10 15:50:00,15.33,15.38,15.32,15.38,2231500.0,12.7577,12.7993,12.7494,12.7993,2231500.0
2010-11-11 09:30:00,15.3,15.34,15.25,15.3,294900.0,12.7328,12.7661,12.6912,12.7328,294900.0
2010-11-11 09:40:00,15.31,15.33,15.24,15.28,346900.0,12.7411,12.7577,12.6828,12.7161,346900.0
2010-11-11 09:50:00,15.28,15.3,15.26,15.3,250300.0,12.7161,12.7328,12.6995,12.7328,250300.0
2010-11-11 10:00:00,15.3,15.3,15.27,15.3,244400.0,12.7328,12.7328,12.7078,12.7328,244400.0
2010-11-11 10:10:00,15.3,15.31,15.26,15.27,330200.0,12.7328,12.7411,12.6995,12.7078,330200.0
2010-11-11 10:20:00,15.27,15.28,15.24,15.25,193200.0,12.7078,12.7161,12.6828,12.6912,193200.0
2010-11-11 10:30:00,15.25,15.25,15.18,15.2,141300.0,12.6912,12.6912,12.6329,12.6495,141300.0
2010-11-11 10:40:00,15.19,15.23,15.18,15.2,172100.0,12.6412,12.6745,12.6329,12.6495,172100.0
2010-11-11 10:50:00,15.21,15.26,15.2,15.23,109600.0,12.6579,12.6995,12.6495,12.6745,109600.0
2010-11-11 11:00:00,15.23,15.26,15.22,15.24,468300.0,12.6745,12.6995,12.6662,12.6828,468300.0
2010-11-11 11:10:00,15.23,15.29,15.23,15.27,213200.0,12.6745,12.7244,12.6745,12.7078,213200.0
2010-11-11 11:20:00,15.27,15.28,15.19,15.21,205800.0,12.7078,12.7161,12.6412,12.6579,205800.0
2010-11-11 11:30:00,15.21,15.25,15.2,15.23,125900.0,12.6579,12.6912,12.6495,12.6745,125900.0
2010-11-11 11:40:00,15.24,15.25,15.22,15.22,134200.0,12.6828,12.6912,12.6662,12.6662,134200.0
2010-11-11 11:50:00,15.22,15.25,15.22,15.23,50300.0,12.6662,12.6912,12.6662,12.6745,50300.0
2010-11-11 12:00:00,15.24,15.25,15.21,15.24,113300.0,12.6828,12.6912,12.6579,12.6828,113300.0
2010-11-11 12:10:00,15.24,15.26,15.23,15.24,89900.0,12.6828,12.6995,12.6745,12.6828,89900.0
2010-11-11 12:20:00,15.24,15.25,15.22,15.23,67400.0,12.6828,12.6912,12.6662,12.6745,67400.0
2010-11-11 12:30:00,15.23,15.26,15.23,15.23,73400.0,12.6745,12.6995,12.6745,12.6745,73400.0
2010-11-11 12:40:00,15.24,15.25,15.21,15.23,136400.0,12.6828,12.6912,12.6579,12.6745,136400.0
2010-11-11 12:50:00,15.22,15.23,15.2,15.22,55900.0,12.6662,12.6745,12.6495,12.6662,55900.0
2010-11-11 13:00:00,15.23,15.23,15.19,15.2,192100.0,12.6745,12.6745,12.6412,12.6495,192100.0
2010-11-11 13:10:00,15.2,15.2,15.15,15.15,166900.0,12.6495,12.6495,12.6079,12.6079,166900.0
2010-11-11 13:20:00,15.15,15.19,15.14,15.14,242800.0,12.6079,12.6412,12.5996,12.5996,242800.0
2010-11-11 13:30:00,15.14,15.16,15.12,15.15,278800.0,12.5996,12.6163,12.583,12.6079,278800.0
2010-11-11 13:40:00,15.15,15.19,15.15,15.17,144000.0,12.6079,12.6412,12.6079,12.6246,144000.0
2010-11-11 13:50:00,15.17,15.17,15.13,15.15,244200.0,12.6246,12.6246,12.5913,12.6079,244200.0
2010-11-11 14:00:00,15.15,15.17,15.14,15.17,186600.0,12.6079,12.6246,12.5996,12.6246,186600.0
2010-11-11 14:10:00,15.17,15.2,15.16,15.19,138900.0,12.6246,12.6495,12.6163,12.6412,138900.0
2010-11-11 14:20:00,15.2,15.22,15.19,15.2,243800.0,12.6495,12.6662,12.6412,12.6495,243800.0
2010-11-11 14:30:00,15.21,15.24,15.19,15.21,163000.0,12.6579,12.6828,12.6412,12.6579,163000.0
2010-11-11 14:40:00,15.22,15.22,15.18,15.18,191100.0,12.6662,12.6662,12.6329,12.6329,191100.0
2010-11-11 14:50:00,15.18,15.19,15.14,15.16,217200.0,12.6329,12.6412,12.5996,12.6163,217200.0
2010-11-11 15:00:00,15.17,15.21,15.16,15.2,169600.0,12.6246,12.6579,12.6163,12.6495,169600.0
2010-11-11 15:10:00,15.21,15.21,15.18,15.19,197200.0,12.6579,12.6579,12.6329,12.6412,197200.0
2010-11-11 15:20:00,15.2,15.2,15.14,15.18,322100.0,12.6495,12.6495,12.5996,12.6329,322100.0
2010-11-11 15:30:00,15.18,15.18,15.16,15.17,145900.0,12.6329,12.6329,12.6163,12.6246,145900.0
2010-11-11 15:40:00,15.17,15.18,15.14,15.14,460800.0,12.6246,12.6329,12.5996,12.5996,460800.0
2010-11-11 15:50:00,15.15,15.15,15.09,15.11,1909900.0,12.6079,12.6079,12.558,12.5747,1909900.0
2010-11-12 09:30:00,15.03,15.18,15.0,15.15,378400.0,12.5081,12.6329,12.4831,12.6079,378400.0
2010-11-12 09:40:00,15.15,15.26,15.14,15.26,362000.0,12.6079,12.6995,12.5996,12.6995,362000.0
2010-11-12 09:50:00,15.25,15.26,15.19,15.2,258800.0,12.6912,12.6995,12.6412,12.6495,258800.0
2010-11-12 10:00:00,15.2,15.22,15.17,15.2,225100.0,12.6495,12.6662,12.6246,12.6495,225100.0
2010-11-12 10:10:00,15.2,15.24,15.17,15.21,265900.0,12.6495,12.6828,12.6246,12.6579,265900.0
2010-11-12 10:20:00,15.21,15.25,15.15,15.17,280700.0,12.6579,12.6912,12.6079,12.6246,280700.0
2010-11-12 10:30:00,15.17,15.17,15.09,15.13,231200.0,12.6246,12.6246,12.558,12.5913,231200.0
2010-11-12 10:40:00,15.13,15.14,15.09,15.1,128300.0,12.5913,12.5996,12.558,12.5663,128300.0
2010-11-12 10:50:00,15.1,15.1,15.05,15.06,181600.0,12.5663,12.5663,12.5247,12.533,181600.0
2010-11-12 11:00:00,15.05,15.07,14.98,14.99,431600.0,12.5247,12.5414,12.4665,12.4748,431600.0
2010-11-12 11:10:00,15.0,15.03,14.98,14.99,309900.0,12.4831,12.5081,12.4665,12.4748,309900.0
2010-11-12 11:20:00,14.99,15.08,14.98,15.08,180500.0,12.4748,12.5497,12.4665,12.5497,180500.0
2010-11-12 11:30:00,15.08,15.1,15.07,15.1,139800.0,12.5497,12.5663,12.5414,12.5663,139800.0
2010-11-12 11:40:00,15.1,15.15,15.1,15.13,185700.0,12.5663,12.6079,12.5663,12.5913,185700.0
2010-11-12 11:50:00,15.13,15.13,15.05,15.09,229400.0,12.5913,12.5913,12.5247,12.558,229400.0
2010-11-12 12:00:00,15.08,15.14,15.06,15.14,170200.0,12.5497,12.5996,12.533,12.5996,170200.0
2010-11-12 12:10:00,15.14,15.16,15.12,15.15,153400.0,12.5996,12.6163,12.583,12.6079,153400.0
2010-11-12 12:20:00,15.15,15.15,15.1,15.12,143700.0,12.6079,12.6079,12.5663,12.583,143700.0
2010-11-12 12:30:00,15.12,15.14,15.05,15.09,281900.0,12.583,12.5996,12.5247,12.558,281900.0
2010-11-12 12:40:00,15.08,15.11,15.08,15.09,112300.0,12.5497,12.5747,12.5497,12.558,112300.0
2010-11-12 12:50:00,15.09,15.1,15.05,15.07,170100.0,12.558,12.5663,12.5247,12.5414,170100.0
2010-11-12 13:00:00,15.07,15.1,15.05,15.08,94800.0,12.5414,12.5663,12.5247,12.5497,94800.0
2010-11-12 13:10:00,15.08,15.13,15.06,15.06,176400.0,12.5497,12.5913,12.533,12.533,176400.0
2010-11-12 13:20:00,15.06,15.15,15.05,15.14,447000.0,12.533,12.6079,12.5247,12.5996,447000.0
2010-11-12 13:30:00,15.13,15.14,15.1,15.13,70400.0,12.5913,12.5996,12.5663,12.5913,70400.0
2010-11-12 13:40:00,15.14,15.14,15.11,15.12,87000.0,12.5996,12.5996,12.5747,12.583,87000.0
2010-11-12 13:50:00,15.13,15.13,15.08,15.08,45300.0,12.5913,12.5913,12.5497,12.5497,45300.0
2010-11-12 14:00:00,15.08,15.1,15.07,15.1,137100.0,12.5497,12.5663,12.5414,12.5663,137100.0
2010-11-12 14:10:00,15.11,15.13,15.08,15.12,109600.0,12.5747,12.5913,12.5497,12.583,109600.0
2010-11-12 14:20:00,15.12,15.12,15.08,15.08,57900.0,12.583,12.583,12.5497,12.5497,57900.0
2010-11-12 14:30:00,15.08,15.11,15.08,15.1,63000.0,12.5497,12.5747,12.5497,12.5663,63000.0
2010-11-12 14:40:00,15.11,15.12,15.07,15.11,111600.0,12.5747,12.583,12.5414,12.5747,111600.0
2010-11-12 14:50:00,15.12,15.14,15.11,15.12,187600.0,12.583,12.5996,12.5747,12.583,187600.0
2010-11-12 15:00:00,15.12,15.17,15.12,15.16,122100.0,12.583,12.6246,12.583,12.6163,122100.0
2010-11-12 15:10:00,15.17,15.19,15.14,15.19,98900.0,12.6246,12.6412,12.5996,12.6412,98900.0
2010-11-12 15:20:00,15.19,15.2,15.15,15.16,194600.0,12.6412,12.6495,12.6079,12.6163,194600.0
2010-11-12 15:30:00,15.16,15.19,15.14,15.14,334100.0,12.6163,12.6412,12.5996,12.5996,334100.0
2010-11-12 15:40:00,15.15,15.18,15.12,15.18,196000.0,12.6079,12.6329,12.583,12.6329,196000.0
2010-11-12 15:50:00,15.18,15.19,15.15,15.15,399900.0,12.6329,12.6412,12.6079,12.6079,399900.0
2010-11-15 09:30:00,15.27,15.27,15.16,15.2,297400.0,12.7078,12.7078,12.6163,12.6495,297400.0
2010-11-15 09:40:00,15.21,15.28,15.21,15.25,133000.0,12.6579,12.7161,12.6579,12.6912,133000.0
2010-11-15 09:50:00,15.25,15.28,15.21,15.25,155000.0,12.6912,12.7161,12.6579,12.6912,155000.0
2010-11-15 10:00:00,15.25,15.26,15.19,15.23,246600.0,12.6912,12.6995,12.6412,12.6745,246600.0
2010-11-15 10:10:00,15.24,15.28,15.22,15.23,179300.0,12.6828,12.7161,12.6662,12.6745,179300.0
2010-11-15 10:20:00,15.24,15.28,15.23,15.25,126900.0,12.6828,12.7161,12.6745,12.6912,126900.0
2010-11-15 10:30:00,15.26,15.29,15.25,15.29,66500.0,12.6995,12.7244,12.6912,12.7244,66500.0
2010-11-15 10:40:00,15.29,15.32,15.25,15.32,200600.0,12.7244,12.7494,12.6912,12.7494,200600.0
2010-11-15 10:50:00,15.32,15.33,15.27,15.3,111400.0,12.7494,12.7577,12.7078,12.7328,111400.0
2010-11-15 11:00:00,15.29,15.32,15.26,15.28,116600.0,12.7244,12.7494,12.6995,12.7161,116600.0
2010-11-15 11:10:00,15.28,15.31,15.28,15.29,54300.0,12.7161,12.7411,12.7161,12.7244,54300.0
2010-11-15 11:20:00,15.3,15.32,15.28,15.28,92500.0,12.7328,12.7494,12.7161,12.7161,92500.0
2010-11-15 11:30:00,15.29,15.33,15.28,15.32,54000.0,12.7244,12.7577,12.7161,12.7494,54000.0
2010-11-15 11:40:00,15.31,15.34,15.3,15.33,91200.0,12.7411,12.7661,12.7328,12.7577,91200.0
2010-11-15 11:50:00,15.33,15.33,15.31,15.32,61800.0,12.7577,12.7577,12.7411,12.7494,61800.0
2010-11-15 12:00:00,15.32,15.33,15.3,15.3,50800.0,12.7494,12.7577,12.7328,12.7328,50800.0
2010-11-15 12:10:00,15.29,15.3,15.27,15.28,60200.0,12.7244,12.7328,12.7078,12.7161,60200.0
2010-11-15 12:20:00,15.29,15.3,15.27,15.29,77900.0,12.7244,12.7328,12.7078,12.7244,77900.0
2010-11-15 12:30:00,15.29,15.3,15.27,15.29,83600.0,12.7244,12.7328,12.7078,12.7244,83600.0
2010-11-15 12:40:00,15.29,15.32,15.27,15.31,70800.0,12.7244,12.7494,12.7078,12.7411,70800.0
2010-11-15 12:50:00,15.31,15.32,15.3,15.31,46800.0,12.7411,12.7494,12.7328,12.7411,46800.0
2010-11-15 13:00:00,15.31,15.31,15.26,15.27,91000.0,12.7411,12.7411,12.6995,12.7078,91000.0
2010-11-15 13:10:00,15.27,15.27,15.25,15.27,119400.0,12.7078,12.7078,12.6912,12.7078,119400.0
2010-11-15 13:20:00,15.27,15.29,15.25,15.27,112800.0,12.7078,12.7244,12.6912,12.7078,112800.0
2010-11-15 13:30:00,15.27,15.28,15.25,15.25,85300.0,12.7078,12.7161,12.6912,12.6912,85300.0
2010-11-15 13:40:00,15.25,15.27,15.25,15.26,108800.0,12.6912,12.7078,12.6912,12.6995,108800.0
2010-11-15 13:50:00,15.27,15.28,15.25,15.26,76700.0,12.7078,12.7161,12.6912,12.6995,76700.0
2010-11-15 14:00:00,15.25,15.26,15.24,15.25,99700.0,12.6912,12.6995,12.6828,12.6912,99700.0
2010-11-15 14:10:00,15.25,15.26,15.21,15.21,120400.0,12.6912,12.6995,12.6579,12.6579,120400.0
2010-11-15 14:20:00,15.22,15.24,15.19,15.23,107100.0,12.6662,12.6828,12.6412,12.6745,107100.0
2010-11-15 14:30:00,15.24,15.24,15.2,15.23,98500.0,12.6828,12.6828,12.6495,12.6745,98500.0
2010-11-15 14:40:00,15.22,15.24,15.22,15.23,50900.0,12.6662,12.6828,12.6662,12.6745,50900.0
2010-11-15 14:50:00,15.23,15.25,15.2,15.2,120400.0,12.6745,12.6912,12.6495,12.6495,120400.0
2010-11-15 15:00:00,15.21,15.21,15.18,15.19,94200.0,12.6579,12.6579,12.6329,12.6412,94200.0
2010-11-15 15:10:00,15.2,15.21,15.15,15.18,132300.0,12.6495,12.6579,12.6079,12.6329,132300.0
2010-11-15 15:20:00,15.18,15.19,15.14,15.19,156800.0,12.6329,12.6412,12.5996,12.6412,156800.0
2010-11-15 15:30:00,15.19,15.19,15.16,15.18,146600.0,12.6412,12.6412,12.6163,12.6329,146600.0
2010-11-15 15:40:00,15.18,15.2,15.13,15.13,245700.0,12.6329,12.6495,12.5913,12.5913,245700.0
2010-11-15 15:50:00,15.14,15.16,15.12,15.14,487200.0,12.5996,12.6163,12.583,12.5996,487200.0
2010-11-16 09:30:00,15.06,15.11,15.02,15.06,381300.0,12.533,12.5747,12.4998,12.533,381300.0
2010-11-16 09:40:00,15.06,15.12,15.02,15.03,304700.0,12.533,12.583,12.4998,12.5081,304700.0
2010-11-16 09:50:00,15.03,15.11,15.02,15.09,336700.0,12.5081,12.5747,12.4998,12.558,336700.0
2010-11-16 10:00:00,15.09,15.17,15.07,15.15,195700.0,12.558,12.6246,12.5414,12.6079,195700.0
2010-11-16 10:10:00,15.16,15.24,15.15,15.23,365100.0,12.6163,12.6828,12.6079,12.6745,365100.0
2010-11-16 10:20:00,15.22,15.23,15.14,15.21,496600.0,12.6662,12.6745,12.5996,12.6579,496600.0
2010-11-16 10:30:00,15.22,15.22,15.07,15.09,327600.0,12.6662,12.6662,12.5414,12.558,327600.0
2010-11-16 10:40:00,15.1,15.14,15.09,15.14,264000.0,12.5663,12.5996,12.558,12.5996,264000.0
2010-11-16 10:50:00,15.14,15.15,15.08,15.11,303700.0,12.5996,12.6079,12.5497,12.5747,303700.0
2010-11-16 11:00:00,15.11,15.11,15.06,15.07,253900.0,12.5747,12.5747,12.533,12.5414,253900.0
2010-11-16 11:10:00,15.07,15.11,15.06,15.07,213600.0,12.5414,12.5747,12.533,12.5414,213600.0
2010-11-16 11:20:00,15.07,15.12,15.06,15.11,152900.0,12.5414,12.583,12.533,12.5747,152900.0
2010-11-16 11:30:00,15.1,15.14,15.1,15.13,153100.0,12.5663,12.5996,12.5663,12.5913,153100.0
2010-11-16 11:40:00,15.12,15.12,15.06,15.08,232700.0,12.583,12.583,12.533,12.5497,232700.0
2010-11-16 11:50:00,15.08,15.11,15.07,15.1,122400.0,12.5497,12.5747,12.5414,12.5663,122400.0
2010-11-16 12:00:00,15.1,15.13,15.1,15.12,104400.0,12.5663,12.5913,12.5663,12.583,104400.0
2010-11-16 12:10:00,15.11,15.12,15.09,15.1,171400.0,12.5747,12.583,12.558,12.5663,171400.0
2010-11-16 12:20:00,15.09,15.1,15.05,15.08,136600.0,12.558,12.5663,12.5247,12.5497,136600.0
2010-11-16 12:30:00,15.07,15.08,15.05,15.07,111800.0,12.5414,12.5497,12.5247,12.5414,111800.0
2010-11-16 12:40:00,15.07,15.08,15.04,15.06,151300.0,12.5414,12.5497,12.5164,12.533,151300.0
2010-11-16 12:50:00,15.06,15.1,15.05,15.1,142200.0,12.533,12.5663,12.5247,12.5663,142200.0
2010-11-16 13:00:00,15.1,15.12,15.09,15.11,87100.0,12.5663,12.583,12.558,12.5747,87100.0
2010-11-16 13:10:00,15.11,15.14,15.1,15.14,281300.0,12.5747,12.5996,12.5663,12.5996,281300.0
2010-11-16 13:20:00,15.13,15.14,15.13,15.13,60600.0,12.5913,12.5996,12.5913,12.5913,60600.0
2010-11-16 13:30:00,15.14,15.15,15.13,15.15,72000.0,12.5996,12.6079,12.5913,12.6079,72000.0
2010-11-16 13:40:00,15.14,15.16,15.12,15.12,478000.0,12.5996,12.6163,12.583,12.583,478000.0
2010-11-16 13:50:00,15.12,15.14,15.11,15.12,93600.0,12.583,12.5996,12.5747,12.583,93600.0
2010-11-16 14:00:00,15.12,15.13,15.08,15.1,99700.0,12.583,12.5913,12.5497,12.5663,99700.0
2010-11-16 14:10:00,15.1,15.11,15.08,15.08,125100.0,12.5663,12.5747,12.5497,12.5497,125100.0
2010-11-16 14:20:00,15.08,15.11,15.07,15.08,179500.0,12.5497,12.5747,12.5414,12.5497,179500.0
2010-11-16 14:30:00,15.09,15.1,15.08,15.08,91300.0,12.558,12.5663,12.5497,12.5497,91300.0
2010-11-16 14:40:00,15.08,15.1,15.07,15.1,167700.0,12.5497,12.5663,12.5414,12.5663,167700.0
2010-11-16 14:50:00,15.1,15.1,15.09,15.1,81100.0,12.5663,12.5663,12.558,12.5663,81100.0
2010-11-16 15:00:00,15.1,15.1,15.08,15.1,190700.0,12.5663,12.5663,12.5497,12.5663,190700.0
2010-11-16 15:10:00,15.1,15.1,15.05,15.07,174100.0,12.5663,12.5663,12.5247,12.5414,174100.0
2010-11-16 15:20:00,15.08,15.08,15.04,15.04,142200.0,12.5497,12.5497,12.5164,12.5164,142200.0
2010-11-16 15:30:00,15.04,15.07,15.04,15.07,212800.0,12.5164,12.5414,12.5164,12.5414,212800.0
2010-11-16 15:40:00,15.06,15.07,15.03,15.04,369600.0,12.533,12.5414,12.5081,12.5164,369600.0
2010-11-16 15:50:00,15.04,15.09,15.03,15.06,968200.0,12.5164,12.558,12.5081,12.533,968200.0
2010-11-17 09:30:00,15.09,15.09,14.97,15.01,531300.0,12.558,12.558,12.4581,12.4914,531300.0
2010-11-17 09:40:00,15.0,15.12,14.99,15.09,466800.0,12.4831,12.583,12.4748,12.558,466800.0
2010-11-17 09:50:00,15.09,15.11,15.01,15.05,233000.0,12.558,12.5747,12.4914,12.5247,233000.0
2010-11-17 10:00:00,15.05,15.13,15.03,15.12,188000.0,12.5247,12.5913,12.5081,12.583,188000.0
2010-11-17 10:10:00,15.13,15.15,15.11,15.14,274800.0,12.5913,12.6079,12.5747,12.5996,274800.0
2010-11-17 10:20:00,15.15,15.15,15.07,15.12,258900.0,12.6079,12.6079,12.5414,12.583,258900.0
2010-11-17 10:30:00,15.12,15.14,15.1,15.13,249100.0,12.583,12.5996,12.5663,12.5913,249100.0
2010-11-17 10:40:00,15.12,15.12,15.03,15.04,214600.0,12.583,12.583,12.5081,12.5164,214600.0
2010-11-17 10:50:00,15.04,15.1,15.04,15.05,197600.0,12.5164,12.5663,12.5164,12.5247,197600.0
2010-11-17 11:00:00,15.05,15.07,14.99,15.01,507700.0,12.5247,12.5414,12.4748,12.4914,507700.0
2010-11-17 11:10:00,15.01,15.06,14.99,15.04,158900.0,12.4914,12.533,12.4748,12.5164,158900.0
2010-11-17 11:20:00,15.03,15.04,15.03,15.04,40300.0,12.5081,12.5164,12.5081,12.5164,40300.0
2010-11-17 11:30:00,15.03,15.07,15.03,15.05,144000.0,12.5081,12.5414,12.5081,12.5247,144000.0
2010-11-17 11:40:00,15.06,15.07,15.05,15.06,98100.0,12.533,12.5414,12.5247,12.533,98100.0
2010-11-17 11:50:00,15.06,15.08,15.05,15.06,270500.0,12.533,12.5497,12.5247,12.533,270500.0
2010-11-17 12:00:00,15.05,15.07,15.05,15.07,72300.0,12.5247,12.5414,12.5247,12.5414,72300.0
2010-11-17 12:10:00,15.06,15.07,15.06,15.07,18200.0,12.533,12.5414,12.533,12.5414,18200.0
2010-11-17 12:20:00,15.07,15.09,15.06,15.08,93400.0,12.5414,12.558,12.533,12.5497,93400.0
2010-11-17 12:30:00,15.09,15.09,15.08,15.08,34000.0,12.558,12.558,12.5497,12.5497,34000.0
2010-11-17 12:40:00,15.08,15.13,15.08,15.13,151000.0,12.5497,12.5913,12.5497,12.5913,151000.0
2010-11-17 12:50:00,15.13,15.14,15.1,15.1,142100.0,12.5913,12.5996,12.5663,12.5663,142100.0
2010-11-17 13:00:00,15.1,15.13,15.09,15.13,185600.0,12.5663,12.5913,12.558,12.5913,185600.0
2010-11-17 13:10:00,15.13,15.15,15.12,15.14,183600.0,12.5913,12.6079,12.583,12.5996,183600.0
2010-11-17 13:20:00,15.14,15.15,15.13,15.14,168900.0,12.5996,12.6079,12.5913,12.5996,168900.0
2010-11-17 13:30:00,15.14,15.15,15.13,15.14,54000.0,12.5996,12.6079,12.5913,12.5996,54000.0
2010-11-17 13:40:00,15.13,15.13,15.1,15.13,158900.0,12.5913,12.5913,12.5663,12.5913,158900.0
2010-11-17 13:50:00,15.13,15.15,15.12,15.14,74400.0,12.5913,12.6079,12.583,12.5996,74400.0
2010-11-17 14:00:00,15.14,15.16,15.13,15.14,206600.0,12.5996,12.6163,12.5913,12.5996,206600.0
2010-11-17 14:10:00,15.13,15.14,15.13,15.14,33900.0,12.5913,12.5996,12.5913,12.5996,33900.0
2010-11-17 14:20:00,15.13,15.14,15.13,15.14,29900.0,12.5913,12.5996,12.5913,12.5996,29900.0
2010-11-17 14:30:00,15.14,15.14,15.13,15.13,48400.0,12.5996,12.5996,12.5913,12.5913,48400.0
2010-11-17 14:40:00,15.13,15.14,15.13,15.13,60000.0,12.5913,12.5996,12.5913,12.5913,60000.0
2010-11-17 14:50:00,15.13,15.14,15.07,15.07,437600.0,12.5913,12.5996,12.5414,12.5414,437600.0
2010-11-17 15:00:00,15.08,15.11,15.07,15.09,283100.0,12.5497,12.5747,12.5414,12.558,283100.0
2010-11-17 15:10:00,15.09,15.12,15.08,15.09,206800.0,12.558,12.583,12.5497,12.558,206800.0
2010-11-17 15:20:00,15.09,15.11,15.09,15.1,400500.0,12.558,12.5747,12.558,12.5663,400500.0
2010-11-17 15:30:00,15.11,15.11,15.1,15.1,112900.0,12.5747,12.5747,12.5663,12.5663,112900.0
2010-11-17 15:40:00,15.1,15.11,15.08,15.08,195000.0,12.5663,12.5747,12.5497,12.5497,195000.0
2010-11-17 15:50:00,15.08,15.09,15.04,15.04,1069600.0,12.5497,12.558,12.5164,12.5164,1069600.0
2010-11-18 09:30:00,15.2,15.24,15.12,15.2,177200.0,12.6495,12.6828,12.583,12.6495,177200.0
2010-11-18 09:40:00,15.2,15.25,15.15,15.24,220200.0,12.6495,12.6912,12.6079,12.6828,220200.0
2010-11-18 09:50:00,15.24,15.25,15.15,15.17,256300.0,12.6828,12.6912,12.6079,12.6246,256300.0
2010-11-18 10:00:00,15.17,15.24,15.14,15.22,325600.0,12.6246,12.6828,12.5996,12.6662,325600.0
2010-11-18 10:10:00,15.23,15.28,15.22,15.28,478300.0,12.6745,12.7161,12.6662,12.7161,478300.0
2010-11-18 10:20:00,15.27,15.34,15.25,15.33,649100.0,12.7078,12.7661,12.6912,12.7577,649100.0
2010-11-18 10:30:00,15.33,15.35,15.26,15.27,381100.0,12.7577,12.7744,12.6995,12.7078,381100.0
2010-11-18 10:40:00,15.27,15.33,15.26,15.32,553400.0,12.7078,12.7577,12.6995,12.7494,553400.0
2010-11-18 10:50:00,15.32,15.35,15.3,15.34,113800.0,12.7494,12.7744,12.7328,12.7661,113800.0
2010-11-18 11:00:00,15.34,15.37,15.3,15.31,131700.0,12.7661,12.791,12.7328,12.7411,131700.0
2010-11-18 11:10:00,15.3,15.33,15.27,15.33,256400.0,12.7328,12.7577,12.7078,12.7577,256400.0
2010-11-18 11:20:00,15.33,15.37,15.33,15.36,121700.0,12.7577,12.791,12.7577,12.7827,121700.0
2010-11-18 11:30:00,15.36,15.36,15.33,15.34,197800.0,12.7827,12.7827,12.7577,12.7661,197800.0
2010-11-18 11:40:00,15.34,15.36,15.32,15.36,1169600.0,12.7661,12.7827,12.7494,12.7827,1169600.0
2010-11-18 11:50:00,15.36,15.36,15.3,15.3,379500.0,12.7827,12.7827,12.7328,12.7328,379500.0
2010-11-18 12:00:00,15.3,15.41,15.3,15.4,476300.0,12.7328,12.8243,12.7328,12.816,476300.0
2010-11-18 12:10:00,15.41,15.41,15.37,15.37,207000.0,12.8243,12.8243,12.791,12.791,207000.0
2010-11-18 12:20:00,15.37,15.37,15.35,15.35,75400.0,12.791,12.791,12.7744,12.7744,75400.0
2010-11-18 12:30:00,15.35,15.37,15.33,15.37,199900.0,12.7744,12.791,12.7577,12.791,199900.0
2010-11-18 12:40:00,15.37,15.37,15.32,15.34,162700.0,12.791,12.791,12.7494,12.7661,162700.0
2010-11-18 12:50:00,15.35,15.35,15.3,15.32,135900.0,12.7744,12.7744,12.7328,12.7494,135900.0
2010-11-18 13:00:00,15.32,15.32,15.3,15.3,104600.0,12.7494,12.7494,12.7328,12.7328,104600.0
2010-11-18 13:10:00,15.3,15.31,15.3,15.3,19000.0,12.7328,12.7411,12.7328,12.7328,19000.0
2010-11-18 13:20:00,15.3,15.3,15.29,15.29,51600.0,12.7328,12.7328,12.7244,12.7244,51600.0
2010-11-18 13:30:00,15.3,15.3,15.27,15.29,142500.0,12.7328,12.7328,12.7078,12.7244,142500.0
2010-11-18 13:40:00,15.29,15.3,15.28,15.29,109100.0,12.7244,12.7328,12.7161,12.7244,109100.0
2010-11-18 13:50:00,15.28,15.28,15.23,15.23,166300.0,12.7161,12.7161,12.6745,12.6745,166300.0
2010-11-18 14:00:00,15.23,15.24,15.22,15.24,233500.0,12.6745,12.6828,12.6662,12.6828,233500.0
2010-11-18 14:10:00,15.23,15.24,15.19,15.2,170400.0,12.6745,12.6828,12.6412,12.6495,170400.0
2010-11-18 14:20:00,15.19,15.2,15.19,15.19,92000.0,12.6412,12.6495,12.6412,12.6412,92000.0
2010-11-18 14:30:00,15.2,15.22,15.19,15.22,86200.0,12.6495,12.6662,12.6412,12.6662,86200.0
2010-11-18 14:40:00,15.22,15.28,15.21,15.26,291100.0,12.6662,12.7161,12.6579,12.6995,291100.0
2010-11-18 14:50:00,15.26,15.26,15.23,15.24,129500.0,12.6995,12.6995,12.6745,12.6828,129500.0
2010-11-18 15:00:00,15.24,15.25,15.22,15.23,230300.0,12.6828,12.6912,12.6662,12.6745,230300.0
2010-11-18 15:10:00,15.24,15.24,15.22,15.22,157800.0,12.6828,12.6828,12.6662,12.6662,157800.0
2010-11-18 15:20:00,15.23,15.23,15.19,15.21,299000.0,12.6745,12.6745,12.6412,12.6579,299000.0
2010-11-18 15:30:00,15.21,15.22,15.17,15.18,332600.0,12.6579,12.6662,12.6246,12.6329,332600.0
2010-11-18 15:40:00,15.18,15.19,15.16,15.17,437700.0,12.6329,12.6412,12.6163,12.6246,437700.0
2010-11-18 15:50:00,15.18,15.19,15.16,15.17,1090100.0,12.6329,12.6412,12.6163,12.6246,1090100.0
2010-11-19 09:30:00,15.14,15.15,15.06,15.08,897500.0,12.5996,12.6079,12.533,12.5497,897500.0
2010-11-19 09:40:00,15.08,15.09,14.99,15.03,204500.0,12.5497,12.558,12.4748,12.5081,204500.0
2010-11-19 09:50:00,15.02,15.09,15.02,15.08,153900.0,12.4998,12.558,12.4998,12.5497,153900.0
2010-11-19 10:00:00,15.08,15.1,15.03,15.05,236700.0,12.5497,12.5663,12.5081,12.5247,236700.0
2010-11-19 10:10:00,15.05,15.08,15.05,15.07,88000.0,12.5247,12.5497,12.5247,12.5414,88000.0
2010-11-19 10:20:00,15.07,15.1,15.07,15.07,107100.0,12.5414,12.5663,12.5414,12.5414,107100.0
2010-11-19 10:30:00,15.07,15.09,15.05,15.05,167000.0,12.5414,12.558,12.5247,12.5247,167000.0
2010-11-19 10:40:00,15.05,15.08,15.05,15.07,52400.0,12.5247,12.5497,12.5247,12.5414,52400.0
2010-11-19 10:50:00,15.08,15.08,15.02,15.02,196300.0,12.5497,12.5497,12.4998,12.4998,196300.0
2010-11-19 11:00:00,15.02,15.03,15.0,15.01,109800.0,12.4998,12.5081,12.4831,12.4914,109800.0
2010-11-19 11:10:00,15.02,15.06,15.01,15.06,93200.0,12.4998,12.533,12.4914,12.533,93200.0
2010-11-19 11:20:00,15.06,15.06,15.02,15.05,101400.0,12.533,12.533,12.4998,12.5247,101400.0
2010-11-19 11:30:00,15.05,15.08,15.04,15.06,71100.0,12.5247,12.5497,12.5164,12.533,71100.0
2010-11-19 11:40:00,15.06,15.08,15.06,15.06,112300.0,12.533,12.5497,12.533,12.533,112300.0
2010-11-19 11:50:00,15.06,15.07,15.02,15.04,104300.0,12.533,12.5414,12.4998,12.5164,104300.0
2010-11-19 12:00:00,15.04,15.07,15.04,15.06,74700.0,12.5164,12.5414,12.5164,12.533,74700.0
2010-11-19 12:10:00,15.06,15.07,15.04,15.05,117400.0,12.533,12.5414,12.5164,12.5247,117400.0
2010-11-19 12:20:00,15.05,15.06,15.05,15.05,51900.0,12.5247,12.533,12.5247,12.5247,51900.0
2010-11-19 12:30:00,15.05,15.06,15.05,15.06,38000.0,12.5247,12.533,12.5247,12.533,38000.0
2010-11-19 12:40:00,15.06,15.06,15.05,15.05,45100.0,12.533,12.533,12.5247,12.5247,45100.0
2010-11-19 12:50:00,15.05,15.09,15.05,15.08,80200.0,12.5247,12.558,12.5247,12.5497,80200.0
2010-11-19 13:00:00,15.09,15.1,15.08,15.1,200300.0,12.558,12.5663,12.5497,12.5663,200300.0
2010-11-19 13:10:00,15.1,15.1,15.09,15.09,46700.0,12.5663,12.5663,12.558,12.558,46700.0
2010-11-19 13:20:00,15.09,15.1,15.07,15.08,86000.0,12.558,12.5663,12.5414,12.5497,86000.0
2010-11-19 13:30:00,15.07,15.11,15.07,15.1,68600.0,12.5414,12.5747,12.5414,12.5663,68600.0
2010-11-19 13:40:00,15.1,15.11,15.1,15.11,18800.0,12.5663,12.5747,12.5663,12.5747,18800.0
2010-11-19 13:50:00,15.1,15.11,15.08,15.1,94100.0,12.5663,12.5747,12.5497,12.5663,94100.0
2010-11-19 14:00:00,15.1,15.13,15.1,15.12,73700.0,12.5663,12.5913,12.5663,12.583,73700.0
2010-11-19 14:10:00,15.12,15.13,15.12,15.12,63000.0,12.583,12.5913,12.583,12.583,63000.0
2010-11-19 14:20:00,15.12,15.13,15.1,15.1,54200.0,12.583,12.5913,12.5663,12.5663,54200.0
2010-11-19 14:30:00,15.1,15.11,15.1,15.1,53500.0,12.5663,12.5747,12.5663,12.5663,53500.0
2010-11-19 14:40:00,15.1,15.11,15.09,15.09,50200.0,12.5663,12.5747,12.558,12.558,50200.0
2010-11-19 14:50:00,15.09,15.1,15.07,15.07,71100.0,12.558,12.5663,12.5414,12.5414,71100.0
2010-11-19 15:00:00,15.07,15.08,15.06,15.07,95200.0,12.5414,12.5497,12.533,12.5414,95200.0
2010-11-19 15:10:00,15.07,15.08,15.06,15.06,93600.0,12.5414,12.5497,12.533,12.533,93600.0
2010-11-19 15:20:00,15.06,15.07,15.05,15.05,103400.0,12.533,12.5414,12.5247,12.5247,103400.0
2010-11-19 15:30:00,15.05,15.06,15.05,15.05,69400.0,12.5247,12.533,12.5247,12.5247,69400.0
2010-11-19 15:40:00,15.05,15.09,15.05,15.07,215500.0,12.5247,12.558,12.5247,12.5414,215500.0
2010-11-19 15:50:00,15.07,15.08,15.06,15.08,328700.0,12.5414,12.5497,12.533,12.5497,328700.0
2010-11-22 09:30:00,14.99,15.0,14.95,14.95,176200.0,12.4748,12.4831,12.4415,12.4415,176200.0
2010-11-22 09:40:00,14.95,14.99,14.92,14.96,219800.0,12.4415,12.4748,12.4165,12.4498,219800.0
2010-11-22 09:50:00,14.96,15.02,14.96,15.01,171100.0,12.4498,12.4998,12.4498,12.4914,171100.0
2010-11-22 10:00:00,15.01,15.02,15.0,15.0,72700.0,12.4914,12.4998,12.4831,12.4831,72700.0
2010-11-22 10:10:00,15.0,15.0,14.96,14.97,166100.0,12.4831,12.4831,12.4498,12.4581,166100.0
2010-11-22 10:20:00,14.97,14.98,14.91,14.94,297200.0,12.4581,12.4665,12.4082,12.4332,297200.0
2010-11-22 10:30:00,14.94,14.96,14.9,14.94,298200.0,12.4332,12.4498,12.3999,12.4332,298200.0
2010-11-22 10:40:00,14.94,14.94,14.88,14.92,144800.0,12.4332,12.4332,12.3832,12.4165,144800.0
2010-11-22 10:50:00,14.92,14.97,14.9,14.92,100100.0,12.4165,12.4581,12.3999,12.4165,100100.0
2010-11-22 11:00:00,14.91,14.94,14.89,14.93,135000.0,12.4082,12.4332,12.3916,12.4249,135000.0
2010-11-22 11:10:00,14.92,15.0,14.92,14.99,222400.0,12.4165,12.4831,12.4165,12.4748,222400.0
2010-11-22 11:20:00,14.98,14.98,14.92,14.93,109500.0,12.4665,12.4665,12.4165,12.4249,109500.0
2010-11-22 11:30:00,14.93,14.93,14.91,14.91,40100.0,12.4249,12.4249,12.4082,12.4082,40100.0
2010-11-22 11:40:00,14.91,14.97,14.91,14.97,228800.0,12.4082,12.4581,12.4082,12.4581,228800.0
2010-11-22 11:50:00,14.97,14.99,14.96,14.97,161700.0,12.4581,12.4748,12.4498,12.4581,161700.0
2010-11-22 12:00:00,14.96,14.96,14.93,14.95,103400.0,12.4498,12.4498,12.4249,12.4415,103400.0
2010-11-22 12:10:00,14.95,14.97,14.94,14.97,51100.0,12.4415,12.4581,12.4332,12.4581,51100.0
2010-11-22 12:20:00,14.96,14.97,14.93,14.94,182000.0,12.4498,12.4581,12.4249,12.4332,182000.0
2010-11-22 12:30:00,14.93,14.94,14.91,14.94,75800.0,12.4249,12.4332,12.4082,12.4332,75800.0
2010-11-22 12:40:00,14.94,14.94,14.9,14.94,114200.0,12.4332,12.4332,12.3999,12.4332,114200.0
2010-11-22 12:50:00,14.94,14.96,14.93,14.95,67400.0,12.4332,12.4498,12.4249,12.4415,67400.0
2010-11-22 13:00:00,14.96,14.97,14.94,14.96,95400.0,12.4498,12.4581,12.4332,12.4498,95400.0
2010-11-22 13:10:00,14.95,14.96,14.93,14.94,41800.0,12.4415,12.4498,12.4249,12.4332,41800.0
2010-11-22 13:20:00,14.95,14.97,14.92,14.95,185500.0,12.4415,12.4581,12.4165,12.4415,185500.0
2010-11-22 13:30:00,14.94,14.97,14.94,14.96,106900.0,12.4332,12.4581,12.4332,12.4498,106900.0
2010-11-22 13:40:00,14.96,14.98,14.95,14.95,64200.0,12.4498,12.4665,12.4415,12.4415,64200.0
2010-11-22 13:50:00,14.95,14.96,14.94,14.95,51600.0,12.4415,12.4498,12.4332,12.4415,51600.0
2010-11-22 14:00:00,14.95,14.97,14.92,14.94,170900.0,12.4415,12.4581,12.4165,12.4332,170900.0
2010-11-22 14:10:00,14.94,14.95,14.94,14.94,46500.0,12.4332,12.4415,12.4332,12.4332,46500.0
2010-11-22 14:20:00,14.94,14.95,14.92,14.92,49000.0,12.4332,12.4415,12.4165,12.4165,49000.0
2010-11-22 14:30:00,14.92,14.93,14.91,14.92,52400.0,12.4165,12.4249,12.4082,12.4165,52400.0
2010-11-22 14:40:00,14.91,14.98,14.91,14.97,149200.0,12.4082,12.4665,12.4082,12.4581,149200.0
2010-11-22 14:50:00,14.97,14.98,14.94,14.94,78000.0,12.4581,12.4665,12.4332,12.4332,78000.0
2010-11-22 15:00:00,14.96,14.97,14.91,14.93,461200.0,12.4498,12.4581,12.4082,12.4249,461200.0
2010-11-22 15:10:00,14.92,14.93,14.91,14.93,172000.0,12.4165,12.4249,12.4082,12.4249,172000.0
2010-11-22 15:20:00,14.92,14.95,14.91,14.94,341100.0,12.4165,12.4415,12.4082,12.4332,341100.0
2010-11-22 15:30:00,14.94,14.96,14.92,14.96,398400.0,12.4332,12.4498,12.4165,12.4498,398400.0
2010-11-22 15:40:00,14.95,15.0,14.94,15.0,659500.0,12.4415,12.4831,12.4332,12.4831,659500.0
2010-11-22 15:50:00,14.99,15.01,14.97,14.98,985900.0,12.4748,12.4914,12.4581,12.4665,985900.0
2010-11-23 09:30:00,14.82,14.97,14.75,14.97,258600.0,12.3333,12.4581,12.2751,12.4581,258600.0
2010-11-23 09:40:00,14.96,14.98,14.9,14.92,215200.0,12.4498,12.4665,12.3999,12.4165,215200.0
2010-11-23 09:50:00,14.92,14.93,14.83,14.86,385400.0,12.4165,12.4249,12.3416,12.3666,385400.0
2010-11-23 10:00:00,14.85,14.88,14.84,14.88,308500.0,12.3583,12.3832,12.35,12.3832,308500.0
2010-11-23 10:10:00,14.88,14.9,14.86,14.88,308100.0,12.3832,12.3999,12.3666,12.3832,308100.0
2010-11-23 10:20:00,14.88,14.97,14.87,14.89,666000.0,12.3832,12.4581,12.3749,12.3916,666000.0
2010-11-23 10:30:00,14.89,14.95,14.88,14.95,288500.0,12.3916,12.4415,12.3832,12.4415,288500.0
2010-11-23 10:40:00,14.95,14.97,14.93,14.94,229200.0,12.4415,12.4581,12.4249,12.4332,229200.0
2010-11-23 10:50:00,14.94,14.98,14.93,14.96,159300.0,12.4332,12.4665,12.4249,12.4498,159300.0
2010-11-23 11:00:00,14.96,14.97,14.94,14.95,152200.0,12.4498,12.4581,12.4332,12.4415,152200.0
2010-11-23 11:10:00,14.95,14.96,14.93,14.93,192800.0,12.4415,12.4498,12.4249,12.4249,192800.0
2010-11-23 11:20:00,14.93,14.93,14.88,14.89,216800.0,12.4249,12.4249,12.3832,12.3916,216800.0
2010-11-23 11:30:00,14.89,14.93,14.88,14.92,383200.0,12.3916,12.4249,12.3832,12.4165,383200.0
2010-11-23 11:40:00,14.92,14.94,14.9,14.93,135000.0,12.4165,12.4332,12.3999,12.4249,135000.0
2010-11-23 11:50:00,14.92,14.94,14.9,14.91,141400.0,12.4165,12.4332,12.3999,12.4082,141400.0
2010-11-23 12:00:00,14.91,14.93,14.89,14.92,234200.0,12.4082,12.4249,12.3916,12.4165,234200.0
2010-11-23 12:10:00,14.93,14.93,14.91,14.93,99300.0,12.4249,12.4249,12.4082,12.4249,99300.0
2010-11-23 12:20:00,14.93,14.93,14.92,14.93,72100.0,12.4249,12.4249,12.4165,12.4249,72100.0
2010-11-23 12:30:00,14.93,14.97,14.92,14.97,237700.0,12.4249,12.4581,12.4165,12.4581,237700.0
2010-11-23 12:40:00,14.96,14.99,14.95,14.97,615100.0,12.4498,12.4748,12.4415,12.4581,615100.0
2010-11-23 12:50:00,14.97,15.0,14.96,14.98,251800.0,12.4581,12.4831,12.4498,12.4665,251800.0
2010-11-23 13:00:00,14.98,15.01,14.95,14.99,219400.0,12.4665,12.4914,12.4415,12.4748,219400.0
2010-11-23 13:10:00,15.0,15.01,14.98,15.0,152400.0,12.4831,12.4914,12.4665,12.4831,152400.0
2010-11-23 13:20:00,15.0,15.02,14.97,15.01,112100.0,12.4831,12.4998,12.4581,12.4914,112100.0
2010-11-23 13:30:00,15.01,15.03,15.0,15.0,128800.0,12.4914,12.5081,12.4831,12.4831,128800.0
2010-11-23 13:40:00,15.0,15.03,15.0,15.01,131000.0,12.4831,12.5081,12.4831,12.4914,131000.0
2010-11-23 13:50:00,15.02,15.04,14.96,14.96,185800.0,12.4998,12.5164,12.4498,12.4498,185800.0
2010-11-23 14:00:00,14.97,15.01,14.95,14.96,154100.0,12.4581,12.4914,12.4415,12.4498,154100.0
2010-11-23 14:10:00,14.95,14.97,14.95,14.95,83500.0,12.4415,12.4581,12.4415,12.4415,83500.0
2010-11-23 14:20:00,14.95,14.96,14.95,14.95,275200.0,12.4415,12.4498,12.4415,12.4415,275200.0
2010-11-23 14:30:00,14.95,14.96,14.95,14.95,41500.0,12.4415,12.4498,12.4415,12.4415,41500.0
2010-11-23 14:40:00,14.95,14.96,14.95,14.95,65800.0,12.4415,12.4498,12.4415,12.4415,65800.0
2010-11-23 14:50:00,14.95,14.96,14.94,14.94,432500.0,12.4415,12.4498,12.4332,12.4332,432500.0
2010-11-23 15:00:00,14.94,14.95,14.93,14.94,248800.0,12.4332,12.4415,12.4249,12.4332,248800.0
2010-11-23 15:10:00,14.93,14.95,14.93,14.94,203500.0,12.4249,12.4415,12.4249,12.4332,203500.0
2010-11-23 15:20:00,14.94,14.95,14.94,14.95,332300.0,12.4332,12.4415,12.4332,12.4415,332300.0
2010-11-23 15:30:00,14.94,14.95,14.92,14.94,341000.0,12.4332,12.4415,12.4165,12.4332,341000.0
2010-11-23 15:40:00,14.94,14.95,14.91,14.91,993800.0,12.4332,12.4415,12.4082,12.4082,993800.0
2010-11-23 15:50:00,14.91,14.93,14.9,14.92,1944300.0,12.4082,12.4249,12.3999,12.4165,1944300.0
2010-11-24 09:30:00,14.94,15.0,14.89,14.89,258800.0,12.4332,12.4831,12.3916,12.3916,258800.0
2010-11-24 09:40:00,14.9,14.93,14.87,14.93,186300.0,12.3999,12.4249,12.3749,12.4249,186300.0
2010-11-24 09:50:00,14.93,15.0,14.92,14.99,305300.0,12.4249,12.4831,12.4165,12.4748,305300.0
2010-11-24 10:00:00,14.99,15.0,14.98,14.98,170200.0,12.4748,12.4831,12.4665,12.4665,170200.0
2010-11-24 10:10:00,14.98,15.03,14.98,15.02,275600.0,12.4665,12.5081,12.4665,12.4998,275600.0
2010-11-24 10:20:00,15.02,15.08,15.02,15.06,378800.0,12.4998,12.5497,12.4998,12.533,378800.0
2010-11-24 10:30:00,15.06,15.07,15.04,15.06,216000.0,12.533,12.5414,12.5164,12.533,216000.0
2010-11-24 10:40:00,15.06,15.06,15.05,15.06,119800.0,12.533,12.533,12.5247,12.533,119800.0
2010-11-24 10:50:00,15.06,15.06,15.03,15.04,234900.0,12.533,12.533,12.5081,12.5164,234900.0
2010-11-24 11:00:00,15.04,15.05,15.02,15.05,90500.0,12.5164,12.5247,12.4998,12.5247,90500.0
2010-11-24 11:10:00,15.05,15.05,15.04,15.05,83600.0,12.5247,12.5247,12.5164,12.5247,83600.0
2010-11-24 11:20:00,15.05,15.05,15.03,15.03,109900.0,12.5247,12.5247,12.5081,12.5081,109900.0
2010-11-24 11:30:00,15.03,15.09,15.03,15.09,560400.0,12.5081,12.558,12.5081,12.558,560400.0
2010-11-24 11:40:00,15.09,15.12,15.08,15.12,188400.0,12.558,12.583,12.5497,12.583,188400.0
2010-11-24 11:50:00,15.11,15.14,15.11,15.14,243200.0,12.5747,12.5996,12.5747,12.5996,243200.0
2010-11-24 12:00:00,15.14,15.16,15.12,15.16,231700.0,12.5996,12.6163,12.583,12.6163,231700.0
2010-11-24 12:10:00,15.15,15.16,15.15,15.16,44400.0,12.6079,12.6163,12.6079,12.6163,44400.0
2010-11-24 12:20:00,15.15,15.16,15.15,15.16,29100.0,12.6079,12.6163,12.6079,12.6163,29100.0
2010-11-24 12:30:00,15.16,15.16,15.15,15.15,69200.0,12.6163,12.6163,12.6079,12.6079,69200.0
2010-11-24 12:40:00,15.15,15.16,15.11,15.12,187300.0,12.6079,12.6163,12.5747,12.583,187300.0
2010-11-24 12:50:00,15.12,15.14,15.11,15.14,184900.0,12.583,12.5996,12.5747,12.5996,184900.0
2010-11-24 13:00:00,15.14,15.14,15.13,15.14,57200.0,12.5996,12.5996,12.5913,12.5996,57200.0
2010-11-24 13:10:00,15.14,15.14,15.13,15.14,30400.0,12.5996,12.5996,12.5913,12.5996,30400.0
2010-11-24 13:20:00,15.14,15.19,15.14,15.19,119600.0,12.5996,12.6412,12.5996,12.6412,119600.0
2010-11-24 13:30:00,15.19,15.21,15.18,15.21,102600.0,12.6412,12.6579,12.6329,12.6579,102600.0
2010-11-24 13:40:00,15.2,15.21,15.19,15.19,72400.0,12.6495,12.6579,12.6412,12.6412,72400.0
2010-11-24 13:50:00,15.19,15.2,15.17,15.17,74800.0,12.6412,12.6495,12.6246,12.6246,74800.0
2010-11-24 14:00:00,15.18,15.18,15.13,15.13,111600.0,12.6329,12.6329,12.5913,12.5913,111600.0
2010-11-24 14:10:00,15.13,15.14,15.11,15.14,205200.0,12.5913,12.5996,12.5747,12.5996,205200.0
2010-11-24 14:20:00,15.14,15.14,15.13,15.14,55800.0,12.5996,12.5996,12.5913,12.5996,55800.0
2010-11-24 14:30:00,15.14,15.16,15.13,15.14,131100.0,12.5996,12.6163,12.5913,12.5996,131100.0
2010-11-24 14:40:00,15.14,15.15,15.14,15.15,34700.0,12.5996,12.6079,12.5996,12.6079,34700.0
2010-11-24 14:50:00,15.15,15.15,15.14,15.14,32900.0,12.6079,12.6079,12.5996,12.5996,32900.0
2010-11-24 15:00:00,15.15,15.15,15.14,15.15,47000.0,12.6079,12.6079,12.5996,12.6079,47000.0
2010-11-24 15:10:00,15.15,15.17,15.14,15.16,164400.0,12.6079,12.6246,12.5996,12.6163,164400.0
2010-11-24 15:20:00,15.16,15.19,15.16,15.16,249500.0,12.6163,12.6412,12.6163,12.6163,249500.0
2010-11-24 15:30:00,15.16,15.17,15.12,15.12,209400.0,12.6163,12.6246,12.583,12.583,209400.0
2010-11-24 15:40:00,15.13,15.14,15.09,15.11,410900.0,12.5913,12.5996,12.558,12.5747,410900.0
2010-11-24 15:50:00,15.11,15.2,15.11,15.19,761800.0,12.5747,12.6495,12.5747,12.6412,761800.0
2010-11-26 09:30:00,15.02,15.07,14.94,15.03,231800.0,12.4998,12.5414,12.4332,12.5081,231800.0
2010-11-26 09:40:00,15.03,15.06,15.01,15.03,80700.0,12.5081,12.533,12.4914,12.5081,80700.0
2010-11-26 09:50:00,15.04,15.08,15.03,15.08,75900.0,12.5164,12.5497,12.5081,12.5497,75900.0
2010-11-26 10:00:00,15.08,15.08,15.07,15.07,27000.0,12.5497,12.5497,12.5414,12.5414,27000.0
2010-11-26 10:10:00,15.07,15.13,15.07,15.12,102700.0,12.5414,12.5913,12.5414,12.583,102700.0
2010-11-26 10:20:00,15.12,15.17,15.12,15.15,212700.0,12.583,12.6246,12.583,12.6079,212700.0
2010-11-26 10:30:00,15.15,15.16,15.13,15.14,56100.0,12.6079,12.6163,12.5913,12.5996,56100.0
2010-11-26 10:40:00,15.14,15.14,15.05,15.07,83100.0,12.5996,12.5996,12.5247,12.5414,83100.0
2010-11-26 10:50:00,15.06,15.09,15.06,15.07,101000.0,12.533,12.558,12.533,12.5414,101000.0
2010-11-26 11:00:00,15.08,15.1,15.07,15.1,67100.0,12.5497,12.5663,12.5414,12.5663,67100.0
2010-11-26 11:10:00,15.1,15.1,15.09,15.1,45400.0,12.5663,12.5663,12.558,12.5663,45400.0
2010-11-26 11:20:00,15.09,15.1,15.08,15.09,37400.0,12.558,12.5663,12.5497,12.558,37400.0
2010-11-26 11:30:00,15.09,15.09,15.08,15.08,39500.0,12.558,12.558,12.5497,12.5497,39500.0
2010-11-26 11:40:00,15.08,15.09,15.08,15.08,159000.0,12.5497,12.558,12.5497,12.5497,159000.0
2010-11-26 11:50:00,15.08,15.09,15.08,15.08,23100.0,12.5497,12.558,12.5497,12.5497,23100.0
2010-11-26 12:00:00,15.09,15.09,15.08,15.08,75900.0,12.558,12.558,12.5497,12.5497,75900.0
2010-11-26 12:10:00,15.09,15.09,15.08,15.08,34100.0,12.558,12.558,12.5497,12.5497,34100.0
2010-11-26 12:20:00,15.08,15.12,15.08,15.11,157600.0,12.5497,12.583,12.5497,12.5747,157600.0
2010-11-26 12:30:00,15.1,15.11,15.1,15.1,52500.0,12.5663,12.5747,12.5663,12.5663,52500.0
2010-11-26 12:40:00,15.1,15.11,15.09,15.1,86100.0,12.5663,12.5747,12.558,12.5663,86100.0
2010-11-26 12:50:00,15.09,15.11,15.05,15.05,511200.0,12.558,12.5747,12.5247,12.5247,511200.0
2010-11-29 09:30:00,14.96,15.13,14.93,15.09,455700.0,12.4498,12.5913,12.4249,12.558,455700.0
2010-11-29 09:40:00,15.08,15.12,15.04,15.04,208800.0,12.5497,12.583,12.5164,12.5164,208800.0
2010-11-29 09:50:00,15.04,15.05,14.96,15.01,346400.0,12.5164,12.5247,12.4498,12.4914,346400.0
2010-11-29 10:00:00,15.0,15.01,14.98,14.99,366700.0,12.4831,12.4914,12.4665,12.4748,366700.0
2010-11-29 10:10:00,14.99,15.09,14.99,15.04,241100.0,12.4748,12.558,12.4748,12.5164,241100.0
2010-11-29 10:20:00,15.03,15.04,14.98,14.98,302400.0,12.5081,12.5164,12.4665,12.4665,302400.0
2010-11-29 10:30:00,14.98,15.04,14.97,14.99,465900.0,12.4665,12.5164,12.4581,12.4748,465900.0
2010-11-29 10:40:00,15.0,15.01,14.99,15.0,106000.0,12.4831,12.4914,12.4748,12.4831,106000.0
2010-11-29 10:50:00,15.0,15.01,14.96,14.98,239400.0,12.4831,12.4914,12.4498,12.4665,239400.0
2010-11-29 11:00:00,14.98,14.98,14.96,14.96,303800.0,12.4665,12.4665,12.4498,12.4498,303800.0
2010-11-29 11:10:00,14.96,14.99,14.95,14.98,390800.0,12.4498,12.4748,12.4415,12.4665,390800.0
2010-11-29 11:20:00,14.98,14.99,14.94,14.95,347200.0,12.4665,12.4748,12.4332,12.4415,347200.0
2010-11-29 11:30:00,14.95,14.96,14.93,14.93,139000.0,12.4415,12.4498,12.4249,12.4249,139000.0
2010-11-29 11:40:00,14.93,14.94,14.9,14.91,290100.0,12.4249,12.4332,12.3999,12.4082,290100.0
2010-11-29 11:50:00,14.91,14.92,14.91,14.91,85000.0,12.4082,12.4165,12.4082,12.4082,85000.0
2010-11-29 12:00:00,14.91,14.92,14.91,14.91,114900.0,12.4082,12.4165,12.4082,12.4082,114900.0
2010-11-29 12:10:00,14.91,14.92,14.89,14.9,366800.0,12.4082,12.4165,12.3916,12.3999,366800.0
2010-11-29 12:20:00,14.9,14.9,14.89,14.89,178700.0,12.3999,12.3999,12.3916,12.3916,178700.0
2010-11-29 12:30:00,14.9,14.9,14.88,14.89,330300.0,12.3999,12.3999,12.3832,12.3916,330300.0
2010-11-29 12:40:00,14.89,14.89,14.85,14.86,546400.0,12.3916,12.3916,12.3583,12.3666,546400.0
2010-11-29 12:50:00,14.86,14.89,14.85,14.85,701200.0,12.3666,12.3916,12.3583,12.3583,701200.0
2010-11-29 13:00:00,14.85,14.89,14.85,14.88,565000.0,12.3583,12.3916,12.3583,12.3832,565000.0
2010-11-29 13:10:00,14.88,14.9,14.87,14.88,740100.0,12.3832,12.3999,12.3749,12.3832,740100.0
2010-11-29 13:20:00,14.89,14.9,14.85,14.89,546400.0,12.3916,12.3999,12.3583,12.3916,546400.0
2010-11-29 13:30:00,14.89,14.9,14.88,14.88,242600.0,12.3916,12.3999,12.3832,12.3832,242600.0
2010-11-29 13:40:00,14.88,14.91,14.88,14.9,229400.0,12.3832,12.4082,12.3832,12.3999,229400.0
2010-11-29 13:50:00,14.9,14.91,14.89,14.89,125200.0,12.3999,12.4082,12.3916,12.3916,125200.0
2010-11-29 14:00:00,14.89,14.9,14.87,14.9,271900.0,12.3916,12.3999,12.3749,12.3999,271900.0
2010-11-29 14:10:00,14.89,14.9,14.88,14.88,155400.0,12.3916,12.3999,12.3832,12.3832,155400.0
2010-11-29 14:20:00,14.88,14.93,14.88,14.93,160700.0,12.3832,12.4249,12.3832,12.4249,160700.0
2010-11-29 14:30:00,14.93,14.99,14.93,14.98,404800.0,12.4249,12.4748,12.4249,12.4665,404800.0
2010-11-29 14:40:00,14.98,14.99,14.94,14.94,139100.0,12.4665,12.4748,12.4332,12.4332,139100.0
2010-11-29 14:50:00,14.95,14.96,14.93,14.95,234700.0,12.4415,12.4498,12.4249,12.4415,234700.0
2010-11-29 15:00:00,14.95,14.97,14.94,14.94,297100.0,12.4415,12.4581,12.4332,12.4332,297100.0
2010-11-29 15:10:00,14.94,15.02,14.94,15.02,226300.0,12.4332,12.4998,12.4332,12.4998,226300.0
2010-11-29 15:20:00,15.02,15.02,14.98,15.0,160700.0,12.4998,12.4998,12.4665,12.4831,160700.0
2010-11-29 15:30:00,15.0,15.01,14.99,15.01,266600.0,12.4831,12.4914,12.4748,12.4914,266600.0
2010-11-29 15:40:00,15.01,15.02,14.98,15.0,995900.0,12.4914,12.4998,12.4665,12.4831,995900.0
2010-11-29 15:50:00,15.01,15.04,15.0,15.02,952200.0,12.4914,12.5164,12.4831,12.4998,952200.0
2010-11-30 09:30:00,14.84,14.94,14.78,14.86,581100.0,12.35,12.4332,12.3,12.3666,581100.0
2010-11-30 09:40:00,14.87,14.96,14.79,14.94,406600.0,12.3749,12.4498,12.3083,12.4332,406600.0
2010-11-30 09:50:00,14.94,14.99,14.94,14.99,185700.0,12.4332,12.4748,12.4332,12.4748,185700.0
2010-11-30 10:00:00,14.99,15.0,14.93,14.94,450500.0,12.4748,12.4831,12.4249,12.4332,450500.0
2010-11-30 10:10:00,14.93,14.99,14.93,14.99,231200.0,12.4249,12.4748,12.4249,12.4748,231200.0
2010-11-30 10:20:00,14.98,14.99,14.91,14.95,383300.0,12.4665,12.4748,12.4082,12.4415,383300.0
2010-11-30 10:30:00,14.95,14.99,14.94,14.97,202900.0,12.4415,12.4748,12.4332,12.4581,202900.0
2010-11-30 10:40:00,14.98,15.0,14.97,14.99,125500.0,12.4665,12.4831,12.4581,12.4748,125500.0
2010-11-30 10:50:00,14.99,15.0,14.96,14.98,228300.0,12.4748,12.4831,12.4498,12.4665,228300.0
2010-11-30 11:00:00,14.99,15.0,14.97,14.99,156900.0,12.4748,12.4831,12.4581,12.4748,156900.0
2010-11-30 11:10:00,14.99,15.0,14.97,14.99,188900.0,12.4748,12.4831,12.4581,12.4748,188900.0
2010-11-30 11:20:00,14.99,15.0,14.97,14.98,282400.0,12.4748,12.4831,12.4581,12.4665,282400.0
2010-11-30 11:30:00,14.98,15.0,14.97,14.98,228400.0,12.4665,12.4831,12.4581,12.4665,228400.0
2010-11-30 11:40:00,14.98,15.01,14.98,14.99,266100.0,12.4665,12.4914,12.4665,12.4748,266100.0
2010-11-30 11:50:00,14.99,15.01,14.99,15.0,232900.0,12.4748,12.4914,12.4748,12.4831,232900.0
2010-11-30 12:00:00,14.99,15.01,14.99,15.0,132100.0,12.4748,12.4914,12.4748,12.4831,132100.0
2010-11-30 12:10:00,15.0,15.02,15.0,15.0,263900.0,12.4831,12.4998,12.4831,12.4831,263900.0
2010-11-30 12:20:00,15.01,15.01,15.0,15.0,103500.0,12.4914,12.4914,12.4831,12.4831,103500.0
2010-11-30 12:30:00,15.01,15.01,15.0,15.01,41300.0,12.4914,12.4914,12.4831,12.4914,41300.0
2010-11-30 12:40:00,15.0,15.01,15.0,15.01,327200.0,12.4831,12.4914,12.4831,12.4914,327200.0
2010-11-30 12:50:00,15.01,15.01,15.0,15.01,55200.0,12.4914,12.4914,12.4831,12.4914,55200.0
2010-11-30 13:00:00,15.0,15.02,14.99,15.02,278300.0,12.4831,12.4998,12.4748,12.4998,278300.0
2010-11-30 13:10:00,15.02,15.03,15.01,15.03,123700.0,12.4998,12.5081,12.4914,12.5081,123700.0
2010-11-30 13:20:00,15.02,15.07,15.02,15.02,242300.0,12.4998,12.5414,12.4998,12.4998,242300.0
2010-11-30 13:30:00,15.03,15.06,15.02,15.05,166800.0,12.5081,12.533,12.4998,12.5247,166800.0
2010-11-30 13:40:00,15.05,15.05,15.02,15.04,81600.0,12.5247,12.5247,12.4998,12.5164,81600.0
2010-11-30 13:50:00,15.05,15.05,15.01,15.01,89100.0,12.5247,12.5247,12.4914,12.4914,89100.0
2010-11-30 14:00:00,15.02,15.07,15.02,15.06,178200.0,12.4998,12.5414,12.4998,12.533,178200.0
2010-11-30 14:10:00,15.07,15.07,15.05,15.05,164200.0,12.5414,12.5414,12.5247,12.5247,164200.0
2010-11-30 14:20:00,15.05,15.08,15.02,15.02,500600.0,12.5247,12.5497,12.4998,12.4998,500600.0
2010-11-30 14:30:00,15.02,15.05,15.02,15.04,105500.0,12.4998,12.5247,12.4998,12.5164,105500.0
2010-11-30 14:40:00,15.05,15.06,15.04,15.06,125700.0,12.5247,12.533,12.5164,12.533,125700.0
2010-11-30 14:50:00,15.06,15.07,15.05,15.05,317500.0,12.533,12.5414,12.5247,12.5247,317500.0
2010-11-30 15:00:00,15.06,15.07,15.04,15.05,171600.0,12.533,12.5414,12.5164,12.5247,171600.0
2010-11-30 15:10:00,15.04,15.07,15.03,15.06,408100.0,12.5164,12.5414,12.5081,12.533,408100.0
2010-11-30 15:20:00,15.06,15.09,15.05,15.09,227300.0,12.533,12.558,12.5247,12.558,227300.0
2010-11-30 15:30:00,15.09,15.11,15.07,15.09,819200.0,12.558,12.5747,12.5414,12.558,819200.0
2010-11-30 15:40:00,15.1,15.11,15.05,15.06,673900.0,12.5663,12.5747,12.5247,12.533,673900.0
2010-11-30 15:50:00,15.06,15.07,15.03,15.03,1015900.0,12.533,12.5414,12.5081,12.5081,1015900.0
2010-12-01 09:30:00,15.31,15.49,15.22,15.48,781100.0,12.7411,12.8909,12.6662,12.8826,781100.0
2010-12-01 09:40:00,15.48,15.5,15.4,15.46,388000.0,12.8826,12.8992,12.816,12.8659,388000.0
2010-12-01 09:50:00,15.46,15.51,15.45,15.5,403100.0,12.8659,12.9075,12.8576,12.8992,403100.0
2010-12-01 10:00:00,15.5,15.54,15.5,15.52,318800.0,12.8992,12.9325,12.8992,12.9159,318800.0
2010-12-01 10:10:00,15.51,15.58,15.51,15.58,478500.0,12.9075,12.9658,12.9075,12.9658,478500.0
2010-12-01 10:20:00,15.58,15.6,15.5,15.52,270100.0,12.9658,12.9824,12.8992,12.9159,270100.0
2010-12-01 10:30:00,15.51,15.52,15.5,15.51,179700.0,12.9075,12.9159,12.8992,12.9075,179700.0
2010-12-01 10:40:00,15.51,15.57,15.5,15.56,348500.0,12.9075,12.9575,12.8992,12.9491,348500.0
2010-12-01 10:50:00,15.57,15.57,15.51,15.54,366000.0,12.9575,12.9575,12.9075,12.9325,366000.0
2010-12-01 11:00:00,15.53,15.6,15.53,15.6,224300.0,12.9242,12.9824,12.9242,12.9824,224300.0
2010-12-01 11:10:00,15.59,15.62,15.58,15.61,288500.0,12.9741,12.9991,12.9658,12.9908,288500.0
2010-12-01 11:20:00,15.61,15.63,15.6,15.6,275000.0,12.9908,13.0074,12.9824,12.9824,275000.0
2010-12-01 11:30:00,15.6,15.61,15.57,15.58,110700.0,12.9824,12.9908,12.9575,12.9658,110700.0
2010-12-01 11:40:00,15.57,15.59,15.57,15.59,121000.0,12.9575,12.9741,12.9575,12.9741,121000.0
2010-12-01 11:50:00,15.59,15.69,15.59,15.65,323600.0,12.9741,13.0573,12.9741,13.024,323600.0
2010-12-01 12:00:00,15.65,15.7,15.62,15.62,241500.0,13.024,13.0657,12.9991,12.9991,241500.0
2010-12-01 12:10:00,15.62,15.63,15.59,15.6,105400.0,12.9991,13.0074,12.9741,12.9824,105400.0
2010-12-01 12:20:00,15.6,15.62,15.6,15.61,73200.0,12.9824,12.9991,12.9824,12.9908,73200.0
2010-12-01 12:30:00,15.62,15.64,15.6,15.62,166200.0,12.9991,13.0157,12.9824,12.9991,166200.0
2010-12-01 12:40:00,15.62,15.64,15.61,15.63,218400.0,12.9991,13.0157,12.9908,13.0074,218400.0
2010-12-01 12:50:00,15.63,15.64,15.62,15.64,106800.0,13.0074,13.0157,12.9991,13.0157,106800.0
2010-12-01 13:00:00,15.63,15.65,15.62,15.62,92300.0,13.0074,13.024,12.9991,12.9991,92300.0
2010-12-01 13:10:00,15.63,15.68,15.62,15.62,222400.0,13.0074,13.049,12.9991,12.9991,222400.0
2010-12-01 13:20:00,15.62,15.64,15.6,15.62,139600.0,12.9991,13.0157,12.9824,12.9991,139600.0
2010-12-01 13:30:00,15.62,15.65,15.61,15.64,417100.0,12.9991,13.024,12.9908,13.0157,417100.0
2010-12-01 13:40:00,15.64,15.65,15.6,15.63,217200.0,13.0157,13.024,12.9824,13.0074,217200.0
2010-12-01 13:50:00,15.63,15.65,15.6,15.64,324200.0,13.0074,13.024,12.9824,13.0157,324200.0
2010-12-01 14:00:00,15.64,15.65,15.6,15.6,86200.0,13.0157,13.024,12.9824,12.9824,86200.0
2010-12-01 14:10:00,15.6,15.63,15.6,15.6,119000.0,12.9824,13.0074,12.9824,12.9824,119000.0
2010-12-01 14:20:00,15.6,15.61,15.58,15.6,246600.0,12.9824,12.9908,12.9658,12.9824,246600.0
2010-12-01 14:30:00,15.6,15.63,15.6,15.6,182500.0,12.9824,13.0074,12.9824,12.9824,182500.0
2010-12-01 14:40:00,15.6,15.63,15.6,15.6,306900.0,12.9824,13.0074,12.9824,12.9824,306900.0
2010-12-01 14:50:00,15.6,15.63,15.6,15.61,164300.0,12.9824,13.0074,12.9824,12.9908,164300.0
2010-12-01 15:00:00,15.61,15.65,15.6,15.63,346000.0,12.9908,13.024,12.9824,13.0074,346000.0
2010-12-01 15:10:00,15.63,15.64,15.62,15.63,221100.0,13.0074,13.0157,12.9991,13.0074,221100.0
2010-12-01 15:20:00,15.64,15.67,15.63,15.65,198000.0,13.0157,13.0407,13.0074,13.024,198000.0
2010-12-01 15:30:00,15.65,15.66,15.64,15.65,239700.0,13.024,13.0324,13.0157,13.024,239700.0
2010-12-01 15:40:00,15.64,15.67,15.64,15.66,292200.0,13.0157,13.0407,13.0157,13.0324,292200.0
2010-12-01 15:50:00,15.65,15.69,15.64,15.69,985500.0,13.024,13.0573,13.0157,13.0573,985500.0
2010-12-02 09:30:00,15.68,15.78,15.66,15.74,274800.0,13.049,13.1322,13.0324,13.0989,274800.0
2010-12-02 09:40:00,15.74,15.84,15.73,15.81,435800.0,13.0989,13.1822,13.0906,13.1572,435800.0
2010-12-02 09:50:00,15.8,15.95,15.8,15.93,521700.0,13.1489,13.2737,13.1489,13.2571,521700.0
2010-12-02 10:00:00,15.93,15.96,15.89,15.89,386100.0,13.2571,13.282,13.2238,13.2238,386100.0
2010-12-02 10:10:00,15.89,16.0,15.89,15.99,403200.0,13.2238,13.3153,13.2238,13.307,403200.0
2010-12-02 10:20:00,15.99,16.0,15.96,15.99,522900.0,13.307,13.3153,13.282,13.307,522900.0
2010-12-02 10:30:00,15.99,16.01,15.97,16.01,359000.0,13.307,13.3236,13.2903,13.3236,359000.0
2010-12-02 10:40:00,16.01,16.03,15.99,16.0,377000.0,13.3236,13.3403,13.307,13.3153,377000.0
2010-12-02 10:50:00,16.0,16.01,15.96,15.97,181200.0,13.3153,13.3236,13.282,13.2903,181200.0
2010-12-02 11:00:00,15.98,15.98,15.93,15.93,202200.0,13.2987,13.2987,13.2571,13.2571,202200.0
2010-12-02 11:10:00,15.94,15.99,15.93,15.99,202100.0,13.2654,13.307,13.2571,13.307,202100.0
2010-12-02 11:20:00,15.99,15.99,15.96,15.97,281500.0,13.307,13.307,13.282,13.2903,281500.0
2010-12-02 11:30:00,15.96,15.97,15.93,15.95,201200.0,13.282,13.2903,13.2571,13.2737,201200.0
2010-12-02 11:40:00,15.96,16.01,15.95,16.0,215500.0,13.282,13.3236,13.2737,13.3153,215500.0
2010-12-02 11:50:00,16.0,16.01,15.98,15.99,160900.0,13.3153,13.3236,13.2987,13.307,160900.0
2010-12-02 12:00:00,15.99,16.0,15.98,15.99,99100.0,13.307,13.3153,13.2987,13.307,99100.0
2010-12-02 12:10:00,15.98,16.01,15.98,16.0,308300.0,13.2987,13.3236,13.2987,13.3153,308300.0
2010-12-02 12:20:00,16.0,16.01,15.96,15.97,165600.0,13.3153,13.3236,13.282,13.2903,165600.0
2010-12-02 12:30:00,15.97,16.0,15.96,15.99,88100.0,13.2903,13.3153,13.282,13.307,88100.0
2010-12-02 12:40:00,15.99,16.01,15.97,15.99,184800.0,13.307,13.3236,13.2903,13.307,184800.0
2010-12-02 12:50:00,15.98,16.0,15.97,15.98,136500.0,13.2987,13.3153,13.2903,13.2987,136500.0
2010-12-02 13:00:00,15.98,15.99,15.96,15.98,223400.0,13.2987,13.307,13.282,13.2987,223400.0
2010-12-02 13:10:00,15.97,15.98,15.96,15.97,65700.0,13.2903,13.2987,13.282,13.2903,65700.0
2010-12-02 13:20:00,15.97,15.98,15.96,15.98,147200.0,13.2903,13.2987,13.282,13.2987,147200.0
2010-12-02 13:30:00,15.98,16.02,15.97,16.02,135800.0,13.2987,13.332,13.2903,13.332,135800.0
2010-12-02 13:40:00,16.02,16.07,16.01,16.07,479400.0,13.332,13.3736,13.3236,13.3736,479400.0
2010-12-02 13:50:00,16.08,16.08,16.03,16.03,652800.0,13.3819,13.3819,13.3403,13.3403,652800.0
2010-12-02 14:00:00,16.03,16.06,16.03,16.05,220600.0,13.3403,13.3652,13.3403,13.3569,220600.0
2010-12-02 14:10:00,16.04,16.07,16.04,16.07,149500.0,13.3486,13.3736,13.3486,13.3736,149500.0
2010-12-02 14:20:00,16.07,16.12,16.07,16.09,429500.0,13.3736,13.4152,13.3736,13.3902,429500.0
2010-12-02 14:30:00,16.09,16.1,16.05,16.06,236700.0,13.3902,13.3985,13.3569,13.3652,236700.0
2010-12-02 14:40:00,16.05,16.08,16.05,16.07,190600.0,13.3569,13.3819,13.3569,13.3736,190600.0
2010-12-02 14:50:00,16.08,16.08,16.03,16.03,216900.0,13.3819,13.3819,13.3403,13.3403,216900.0
2010-12-02 15:00:00,16.04,16.06,16.04,16.06,163500.0,13.3486,13.3652,13.3486,13.3652,163500.0
2010-12-02 15:10:00,16.06,16.1,16.05,16.07,281700.0,13.3652,13.3985,13.3569,13.3736,281700.0
2010-12-02 15:20:00,16.07,16.11,16.07,16.09,394100.0,13.3736,13.4069,13.3736,13.3902,394100.0
2010-12-02 15:30:00,16.1,16.12,16.08,16.11,352700.0,13.3985,13.4152,13.3819,13.4069,352700.0
2010-12-02 15:40:00,16.1,16.15,16.1,16.15,561800.0,13.3985,13.4401,13.3985,13.4401,561800.0
2010-12-02 15:50:00,16.15,16.19,16.14,16.16,1432500.0,13.4401,13.4734,13.4318,13.4485,1432500.0
2010-12-03 09:30:00,16.15,16.15,15.97,16.04,497400.0,13.4401,13.4401,13.2903,13.3486,497400.0
2010-12-03 09:40:00,16.03,16.1,15.99,16.0,302800.0,13.3403,13.3985,13.307,13.3153,302800.0
2010-12-03 09:50:00,16.01,16.01,15.96,15.99,314400.0,13.3236,13.3236,13.282,13.307,314400.0
2010-12-03 10:00:00,15.98,16.04,15.98,16.01,389900.0,13.2987,13.3486,13.2987,13.3236,389900.0
2010-12-03 10:10:00,16.01,16.02,15.96,15.97,214800.0,13.3236,13.332,13.282,13.2903,214800.0
2010-12-03 10:20:00,15.98,15.98,15.87,15.92,572200.0,13.2987,13.2987,13.2071,13.2487,572200.0
2010-12-03 10:30:00,15.92,15.95,15.9,15.92,347100.0,13.2487,13.2737,13.2321,13.2487,347100.0
2010-12-03 10:40:00,15.93,15.96,15.93,15.95,189000.0,13.2571,13.282,13.2571,13.2737,189000.0
2010-12-03 10:50:00,15.95,16.0,15.94,16.0,141500.0,13.2737,13.3153,13.2654,13.3153,141500.0
2010-12-03 11:00:00,15.99,16.02,15.98,16.0,125700.0,13.307,13.332,13.2987,13.3153,125700.0
2010-12-03 11:10:00,16.0,16.0,15.96,15.98,119500.0,13.3153,13.3153,13.282,13.2987,119500.0
2010-12-03 11:20:00,15.98,16.0,15.97,15.97,81000.0,13.2987,13.3153,13.2903,13.2903,81000.0
2010-12-03 11:30:00,15.97,15.98,15.95,15.96,84300.0,13.2903,13.2987,13.2737,13.282,84300.0
2010-12-03 11:40:00,15.96,15.98,15.96,15.98,51800.0,13.282,13.2987,13.282,13.2987,51800.0
2010-12-03 11:50:00,15.98,15.98,15.94,15.95,50700.0,13.2987,13.2987,13.2654,13.2737,50700.0
2010-12-03 12:00:00,15.94,15.95,15.94,15.94,13700.0,13.2654,13.2737,13.2654,13.2654,13700.0
2010-12-03 12:10:00,15.95,15.95,15.94,15.95,29800.0,13.2737,13.2737,13.2654,13.2737,29800.0
2010-12-03 12:20:00,15.95,15.96,15.93,15.94,365600.0,13.2737,13.282,13.2571,13.2654,365600.0
2010-12-03 12:30:00,15.94,16.01,15.93,16.01,365300.0,13.2654,13.3236,13.2571,13.3236,365300.0
2010-12-03 12:40:00,16.01,16.02,15.97,16.0,187500.0,13.3236,13.332,13.2903,13.3153,187500.0
2010-12-03 12:50:00,16.0,16.02,15.98,16.01,212200.0,13.3153,13.332,13.2987,13.3236,212200.0
2010-12-03 13:00:00,16.02,16.03,16.01,16.02,38500.0,13.332,13.3403,13.3236,13.332,38500.0
2010-12-03 13:10:00,16.02,16.04,16.02,16.03,80000.0,13.332,13.3486,13.332,13.3403,80000.0
2010-12-03 13:20:00,16.03,16.04,16.03,16.04,33500.0,13.3403,13.3486,13.3403,13.3486,33500.0
2010-12-03 13:30:00,16.04,16.04,16.02,16.02,166800.0,13.3486,13.3486,13.332,13.332,166800.0
2010-12-03 13:40:00,16.03,16.07,16.02,16.07,114600.0,13.3403,13.3736,13.332,13.3736,114600.0
2010-12-03 13:50:00,16.06,16.07,16.06,16.07,173500.0,13.3652,13.3736,13.3652,13.3736,173500.0
2010-12-03 14:00:00,16.07,16.1,16.06,16.1,359200.0,13.3736,13.3985,13.3652,13.3985,359200.0
2010-12-03 14:10:00,16.09,16.13,16.07,16.07,341800.0,13.3902,13.4235,13.3736,13.3736,341800.0
2010-12-03 14:20:00,16.08,16.13,16.07,16.12,161900.0,13.3819,13.4235,13.3736,13.4152,161900.0
2010-12-03 14:30:00,16.11,16.12,16.1,16.11,82700.0,13.4069,13.4152,13.3985,13.4069,82700.0
2010-12-03 14:40:00,16.11,16.11,16.1,16.11,55500.0,13.4069,13.4069,13.3985,13.4069,55500.0
2010-12-03 14:50:00,16.1,16.11,16.06,16.07,194900.0,13.3985,13.4069,13.3652,13.3736,194900.0
2010-12-03 15:00:00,16.07,16.08,16.04,16.04,116300.0,13.3736,13.3819,13.3486,13.3486,116300.0
2010-12-03 15:10:00,16.04,16.06,16.04,16.06,81800.0,13.3486,13.3652,13.3486,13.3652,81800.0
2010-12-03 15:20:00,16.05,16.06,16.05,16.06,87700.0,13.3569,13.3652,13.3569,13.3652,87700.0
2010-12-03 15:30:00,16.05,16.1,16.05,16.1,164200.0,13.3569,13.3985,13.3569,13.3985,164200.0
2010-12-03 15:40:00,16.09,16.15,16.09,16.15,439100.0,13.3902,13.4401,13.3902,13.4401,439100.0
2010-12-03 15:50:00,16.15,16.15,16.13,16.14,420600.0,13.4401,13.4401,13.4235,13.4318,420600.0
2010-12-06 09:30:00,16.06,16.16,15.98,16.16,340100.0,13.3652,13.4485,13.2987,13.4485,340100.0
2010-12-06 09:40:00,16.15,16.21,16.12,16.17,300500.0,13.4401,13.4901,13.4152,13.4568,300500.0
2010-12-06 09:50:00,16.17,16.26,16.15,16.25,509300.0,13.4568,13.5317,13.4401,13.5234,509300.0
2010-12-06 10:00:00,16.25,16.28,16.21,16.22,320000.0,13.5234,13.5483,13.4901,13.4984,320000.0
2010-12-06 10:10:00,16.22,16.26,16.21,16.26,311700.0,13.4984,13.5317,13.4901,13.5317,311700.0
2010-12-06 10:20:00,16.25,16.26,16.23,16.25,196400.0,13.5234,13.5317,13.5067,13.5234,196400.0
2010-12-06 10:30:00,16.25,16.25,16.19,16.2,174400.0,13.5234,13.5234,13.4734,13.4818,174400.0
2010-12-06 10:40:00,16.2,16.22,16.17,16.22,258700.0,13.4818,13.4984,13.4568,13.4984,258700.0
2010-12-06 10:50:00,16.22,16.22,16.18,16.22,200900.0,13.4984,13.4984,13.4651,13.4984,200900.0
2010-12-06 11:00:00,16.22,16.22,16.19,16.21,261400.0,13.4984,13.4984,13.4734,13.4901,261400.0
2010-12-06 11:10:00,16.21,16.21,16.18,16.19,77800.0,13.4901,13.4901,13.4651,13.4734,77800.0
2010-12-06 11:20:00,16.18,16.19,16.15,16.16,118700.0,13.4651,13.4734,13.4401,13.4485,118700.0
2010-12-06 11:30:00,16.16,16.17,16.1,16.12,448700.0,13.4485,13.4568,13.3985,13.4152,448700.0
2010-12-06 11:40:00,16.13,16.16,16.11,16.11,115800.0,13.4235,13.4485,13.4069,13.4069,115800.0
2010-12-06 11:50:00,16.12,16.13,16.1,16.12,79800.0,13.4152,13.4235,13.3985,13.4152,79800.0
2010-12-06 12:00:00,16.12,16.13,16.12,16.12,40500.0,13.4152,13.4235,13.4152,13.4152,40500.0
2010-12-06 12:10:00,16.13,16.13,16.1,16.11,134000.0,13.4235,13.4235,13.3985,13.4069,134000.0
2010-12-06 12:20:00,16.11,16.13,16.09,16.09,48800.0,13.4069,13.4235,13.3902,13.3902,48800.0
2010-12-06 12:30:00,16.09,16.12,16.09,16.11,41000.0,13.3902,13.4152,13.3902,13.4069,41000.0
2010-12-06 12:40:00,16.11,16.12,16.1,16.1,47100.0,13.4069,13.4152,13.3985,13.3985,47100.0
2010-12-06 12:50:00,16.1,16.11,16.09,16.1,48200.0,13.3985,13.4069,13.3902,13.3985,48200.0
2010-12-06 13:00:00,16.09,16.1,16.08,16.09,56900.0,13.3902,13.3985,13.3819,13.3902,56900.0
2010-12-06 13:10:00,16.08,16.09,16.08,16.08,33500.0,13.3819,13.3902,13.3819,13.3819,33500.0
2010-12-06 13:20:00,16.08,16.1,16.08,16.1,70300.0,13.3819,13.3985,13.3819,13.3985,70300.0
2010-12-06 13:30:00,16.1,16.12,16.1,16.1,94600.0,13.3985,13.4152,13.3985,13.3985,94600.0
2010-12-06 13:40:00,16.1,16.14,16.1,16.14,96500.0,13.3985,13.4318,13.3985,13.4318,96500.0
2010-12-06 13:50:00,16.13,16.16,16.11,16.15,259100.0,13.4235,13.4485,13.4069,13.4401,259100.0
2010-12-06 14:00:00,16.15,16.17,16.14,16.17,85700.0,13.4401,13.4568,13.4318,13.4568,85700.0
2010-12-06 14:10:00,16.17,16.18,16.15,16.17,68100.0,13.4568,13.4651,13.4401,13.4568,68100.0
2010-12-06 14:20:00,16.17,16.23,16.17,16.2,406200.0,13.4568,13.5067,13.4568,13.4818,406200.0
2010-12-06 14:30:00,16.2,16.25,16.19,16.23,150900.0,13.4818,13.5234,13.4734,13.5067,150900.0
2010-12-06 14:40:00,16.23,16.25,16.22,16.23,67500.0,13.5067,13.5234,13.4984,13.5067,67500.0
2010-12-06 14:50:00,16.23,16.24,16.23,16.23,28700.0,13.5067,13.515,13.5067,13.5067,28700.0
2010-12-06 15:00:00,16.23,16.24,16.23,16.24,76400.0,13.5067,13.515,13.5067,13.515,76400.0
2010-12-06 15:10:00,16.24,16.25,16.21,16.21,94700.0,13.515,13.5234,13.4901,13.4901,94700.0
2010-12-06 15:20:00,16.21,16.23,16.2,16.22,252900.0,13.4901,13.5067,13.4818,13.4984,252900.0
2010-12-06 15:30:00,16.22,16.23,16.2,16.22,138800.0,13.4984,13.5067,13.4818,13.4984,138800.0
2010-12-06 15:40:00,16.22,16.22,16.19,16.19,135400.0,13.4984,13.4984,13.4734,13.4734,135400.0
2010-12-06 15:50:00,16.19,16.21,16.19,16.2,450600.0,13.4734,13.4901,13.4734,13.4818,450600.0
2010-12-07 09:30:00,16.34,16.5,16.26,16.33,739400.0,13.5983,13.7314,13.5317,13.5899,739400.0
2010-12-07 09:40:00,16.33,16.36,16.31,16.32,702300.0,13.5899,13.6149,13.5733,13.5816,702300.0
2010-12-07 09:50:00,16.31,16.35,16.31,16.33,516100.0,13.5733,13.6066,13.5733,13.5899,516100.0
2010-12-07 10:00:00,16.32,16.33,16.21,16.21,396900.0,13.5816,13.5899,13.4901,13.4901,396900.0
2010-12-07 10:10:00,16.21,16.29,16.19,16.27,300000.0,13.4901,13.5567,13.4734,13.54,300000.0
2010-12-07 10:20:00,16.26,16.28,16.19,16.2,198000.0,13.5317,13.5483,13.4734,13.4818,198000.0
2010-12-07 10:30:00,16.21,16.22,16.16,16.17,357400.0,13.4901,13.4984,13.4485,13.4568,357400.0
2010-12-07 10:40:00,16.17,16.2,16.14,16.19,206800.0,13.4568,13.4818,13.4318,13.4734,206800.0
2010-12-07 10:50:00,16.19,16.19,16.15,16.17,245000.0,13.4734,13.4734,13.4401,13.4568,245000.0
2010-12-07 11:00:00,16.18,16.2,16.14,16.16,148300.0,13.4651,13.4818,13.4318,13.4485,148300.0
2010-12-07 11:10:00,16.16,16.23,16.16,16.17,128200.0,13.4485,13.5067,13.4485,13.4568,128200.0
2010-12-07 11:20:00,16.17,16.18,16.11,16.13,128100.0,13.4568,13.4651,13.4069,13.4235,128100.0
2010-12-07 11:30:00,16.14,16.16,16.11,16.12,132300.0,13.4318,13.4485,13.4069,13.4152,132300.0
2010-12-07 11:40:00,16.12,16.14,16.1,16.1,95800.0,13.4152,13.4318,13.3985,13.3985,95800.0
2010-12-07 11:50:00,16.1,16.1,16.08,16.09,87400.0,13.3985,13.3985,13.3819,13.3902,87400.0
2010-12-07 12:00:00,16.08,16.14,16.08,16.09,388000.0,13.3819,13.4318,13.3819,13.3902,388000.0
2010-12-07 12:10:00,16.09,16.1,16.07,16.09,143100.0,13.3902,13.3985,13.3736,13.3902,143100.0
2010-12-07 12:20:00,16.09,16.12,16.09,16.1,112100.0,13.3902,13.4152,13.3902,13.3985,112100.0
2010-12-07 12:30:00,16.1,16.11,16.08,16.1,77200.0,13.3985,13.4069,13.3819,13.3985,77200.0
2010-12-07 12:40:00,16.11,16.11,16.1,16.1,54800.0,13.4069,13.4069,13.3985,13.3985,54800.0
2010-12-07 12:50:00,16.11,16.12,16.08,16.12,86500.0,13.4069,13.4152,13.3819,13.4152,86500.0
2010-12-07 13:00:00,16.11,16.16,16.11,16.16,99100.0,13.4069,13.4485,13.4069,13.4485,99100.0
2010-12-07 13:10:00,16.15,16.16,16.15,16.15,42200.0,13.4401,13.4485,13.4401,13.4401,42200.0
2010-12-07 13:20:00,16.16,16.17,16.15,16.17,209300.0,13.4485,13.4568,13.4401,13.4568,209300.0
2010-12-07 13:30:00,16.16,16.18,16.15,16.17,91900.0,13.4485,13.4651,13.4401,13.4568,91900.0
2010-12-07 13:40:00,16.17,16.2,16.15,16.18,109100.0,13.4568,13.4818,13.4401,13.4651,109100.0
2010-12-07 13:50:00,16.19,16.19,16.17,16.17,100300.0,13.4734,13.4734,13.4568,13.4568,100300.0
2010-12-07 14:00:00,16.18,16.19,16.16,16.17,184700.0,13.4651,13.4734,13.4485,13.4568,184700.0
2010-12-07 14:10:00,16.17,16.2,16.17,16.19,134500.0,13.4568,13.4818,13.4568,13.4734,134500.0
2010-12-07 14:20:00,16.2,16.25,16.19,16.24,185600.0,13.4818,13.5234,13.4734,13.515,185600.0
2010-12-07 14:30:00,16.24,16.34,16.23,16.31,603600.0,13.515,13.5983,13.5067,13.5733,603600.0
2010-12-07 14:40:00,16.3,16.32,16.3,16.3,125400.0,13.565,13.5816,13.565,13.565,125400.0
2010-12-07 14:50:00,16.3,16.32,16.2,16.22,345000.0,13.565,13.5816,13.4818,13.4984,345000.0
2010-12-07 15:00:00,16.22,16.27,16.19,16.24,384500.0,13.4984,13.54,13.4734,13.515,384500.0
2010-12-07 15:10:00,16.25,16.26,16.22,16.24,203000.0,13.5234,13.5317,13.4984,13.515,203000.0
2010-12-07 15:20:00,16.24,16.25,16.18,16.24,265000.0,13.515,13.5234,13.4651,13.515,265000.0
2010-12-07 15:30:00,16.24,16.25,16.21,16.25,205200.0,13.515,13.5234,13.4901,13.5234,205200.0
2010-12-07 15:40:00,16.26,16.27,16.22,16.27,763500.0,13.5317,13.54,13.4984,13.54,763500.0
2010-12-07 15:50:00,16.27,16.29,16.25,16.28,960900.0,13.54,13.5567,13.5234,13.5483,960900.0
2010-12-08 09:30:00,16.26,16.42,16.2,16.41,347600.0,13.5317,13.6648,13.4818,13.6565,347600.0
2010-12-08 09:40:00,16.42,16.45,16.41,16.44,230100.0,13.6648,13.6898,13.6565,13.6815,230100.0
2010-12-08 09:50:00,16.43,16.44,16.39,16.41,225900.0,13.6732,13.6815,13.6399,13.6565,225900.0
2010-12-08 10:00:00,16.41,16.48,16.41,16.48,270100.0,13.6565,13.7148,13.6565,13.7148,270100.0
2010-12-08 10:10:00,16.48,16.5,16.46,16.49,316000.0,13.7148,13.7314,13.6981,13.7231,316000.0
2010-12-08 10:20:00,16.49,16.52,16.46,16.47,400800.0,13.7231,13.7481,13.6981,13.7065,400800.0
2010-12-08 10:30:00,16.46,16.47,16.42,16.44,295700.0,13.6981,13.7065,13.6648,13.6815,295700.0
2010-12-08 10:40:00,16.44,16.46,16.42,16.43,145800.0,13.6815,13.6981,13.6648,13.6732,145800.0
2010-12-08 10:50:00,16.42,16.48,16.41,16.47,167000.0,13.6648,13.7148,13.6565,13.7065,167000.0
2010-12-08 11:00:00,16.47,16.5,16.45,16.5,113400.0,13.7065,13.7314,13.6898,13.7314,113400.0
2010-12-08 11:10:00,16.5,16.51,16.47,16.48,285500.0,13.7314,13.7397,13.7065,13.7148,285500.0
2010-12-08 11:20:00,16.48,16.52,16.47,16.52,98300.0,13.7148,13.7481,13.7065,13.7481,98300.0
2010-12-08 11:30:00,16.52,16.55,16.51,16.53,189000.0,13.7481,13.773,13.7397,13.7564,189000.0
2010-12-08 11:40:00,16.52,16.53,16.5,16.53,89300.0,13.7481,13.7564,13.7314,13.7564,89300.0
2010-12-08 11:50:00,16.53,16.6,16.52,16.59,347100.0,13.7564,13.8146,13.7481,13.8063,347100.0
2010-12-08 12:00:00,16.6,16.62,16.57,16.58,326400.0,13.8146,13.8313,13.7897,13.798,326400.0
2010-12-08 12:10:00,16.58,16.59,16.57,16.59,100700.0,13.798,13.8063,13.7897,13.8063,100700.0
2010-12-08 12:20:00,16.58,16.65,16.58,16.61,224400.0,13.798,13.8563,13.798,13.823,224400.0
2010-12-08 12:30:00,16.61,16.62,16.59,16.59,151700.0,13.823,13.8313,13.8063,13.8063,151700.0
2010-12-08 12:40:00,16.59,16.6,16.53,16.53,126000.0,13.8063,13.8146,13.7564,13.7564,126000.0
2010-12-08 12:50:00,16.54,16.56,16.52,16.56,133000.0,13.7647,13.7814,13.7481,13.7814,133000.0
2010-12-08 13:00:00,16.56,16.58,16.54,16.57,175900.0,13.7814,13.798,13.7647,13.7897,175900.0
2010-12-08 13:10:00,16.58,16.68,16.57,16.68,443400.0,13.798,13.8812,13.7897,13.8812,443400.0
2010-12-08 13:20:00,16.67,16.68,16.61,16.63,213900.0,13.8729,13.8812,13.823,13.8396,213900.0
2010-12-08 13:30:00,16.63,16.67,16.62,16.67,189700.0,13.8396,13.8729,13.8313,13.8729,189700.0
2010-12-08 13:40:00,16.66,16.71,16.66,16.69,362000.0,13.8646,13.9062,13.8646,13.8895,362000.0
2010-12-08 13:50:00,16.69,16.71,16.68,16.68,237000.0,13.8895,13.9062,13.8812,13.8812,237000.0
2010-12-08 14:00:00,16.68,16.68,16.64,16.66,231600.0,13.8812,13.8812,13.8479,13.8646,231600.0
2010-12-08 14:10:00,16.66,16.76,16.66,16.74,474400.0,13.8646,13.9478,13.8646,13.9311,474400.0
2010-12-08 14:20:00,16.73,16.74,16.66,16.68,187000.0,13.9228,13.9311,13.8646,13.8812,187000.0
2010-12-08 14:30:00,16.69,16.72,16.68,16.71,328600.0,13.8895,13.9145,13.8812,13.9062,328600.0
2010-12-08 14:40:00,16.72,16.73,16.71,16.71,122600.0,13.9145,13.9228,13.9062,13.9062,122600.0
2010-12-08 14:50:00,16.72,16.73,16.69,16.69,210200.0,13.9145,13.9228,13.8895,13.8895,210200.0
2010-12-08 15:00:00,16.69,16.71,16.67,16.68,274900.0,13.8895,13.9062,13.8729,13.8812,274900.0
2010-12-08 15:10:00,16.69,16.69,16.67,16.67,148600.0,13.8895,13.8895,13.8729,13.8729,148600.0
2010-12-08 15:20:00,16.68,16.71,16.67,16.68,424700.0,13.8812,13.9062,13.8729,13.8812,424700.0
2010-12-08 15:30:00,16.69,16.71,16.68,16.7,288200.0,13.8895,13.9062,13.8812,13.8979,288200.0
2010-12-08 15:40:00,16.7,16.74,16.69,16.73,668400.0,13.8979,13.9311,13.8895,13.9228,668400.0
2010-12-08 15:50:00,16.73,16.81,16.73,16.8,1735900.0,13.9228,13.9894,13.9228,13.9811,1735900.0
2010-12-09 09:30:00,16.95,16.95,16.83,16.92,403300.0,14.1059,14.1059,14.006,14.0809,403300.0
2010-12-09 09:40:00,16.93,16.95,16.81,16.81,257900.0,14.0893,14.1059,13.9894,13.9894,257900.0
2010-12-09 09:50:00,16.81,16.82,16.66,16.68,589100.0,13.9894,13.9977,13.8646,13.8812,589100.0
2010-12-09 10:00:00,16.69,16.71,16.67,16.7,214200.0,13.8895,13.9062,13.8729,13.8979,214200.0
2010-12-09 10:10:00,16.69,16.72,16.68,16.69,177200.0,13.8895,13.9145,13.8812,13.8895,177200.0
2010-12-09 10:20:00,16.68,16.72,16.67,16.71,153100.0,13.8812,13.9145,13.8729,13.9062,153100.0
2010-12-09 10:30:00,16.71,16.72,16.68,16.68,235500.0,13.9062,13.9145,13.8812,13.8812,235500.0
2010-12-09 10:40:00,16.68,16.69,16.64,16.64,133700.0,13.8812,13.8895,13.8479,13.8479,133700.0
2010-12-09 10:50:00,16.64,16.66,16.62,16.63,144100.0,13.8479,13.8646,13.8313,13.8396,144100.0
2010-12-09 11:00:00,16.64,16.67,16.63,16.66,101200.0,13.8479,13.8729,13.8396,13.8646,101200.0
2010-12-09 11:10:00,16.66,16.69,16.66,16.68,41800.0,13.8646,13.8895,13.8646,13.8812,41800.0
2010-12-09 11:20:00,16.68,16.71,16.67,16.7,133700.0,13.8812,13.9062,13.8729,13.8979,133700.0
2010-12-09 11:30:00,16.7,16.72,16.68,16.7,295200.0,13.8979,13.9145,13.8812,13.8979,295200.0
2010-12-09 11:40:00,16.7,16.72,16.65,16.65,583800.0,13.8979,13.9145,13.8563,13.8563,583800.0
2010-12-09 11:50:00,16.65,16.7,16.64,16.7,170500.0,13.8563,13.8979,13.8479,13.8979,170500.0
2010-12-09 12:00:00,16.69,16.71,16.68,16.69,108200.0,13.8895,13.9062,13.8812,13.8895,108200.0
2010-12-09 12:10:00,16.7,16.7,16.68,16.69,68500.0,13.8979,13.8979,13.8812,13.8895,68500.0
2010-12-09 12:20:00,16.69,16.74,16.68,16.73,178400.0,13.8895,13.9311,13.8812,13.9228,178400.0
2010-12-09 12:30:00,16.73,16.74,16.69,16.69,170300.0,13.9228,13.9311,13.8895,13.8895,170300.0
2010-12-09 12:40:00,16.7,16.7,16.69,16.7,44600.0,13.8979,13.8979,13.8895,13.8979,44600.0
2010-12-09 12:50:00,16.69,16.73,16.69,16.72,81600.0,13.8895,13.9228,13.8895,13.9145,81600.0
2010-12-09 13:00:00,16.72,16.76,16.71,16.76,96000.0,13.9145,13.9478,13.9062,13.9478,96000.0
2010-12-09 13:10:00,16.75,16.82,16.75,16.81,469300.0,13.9395,13.9977,13.9395,13.9894,469300.0
2010-12-09 13:20:00,16.8,16.85,16.8,16.82,647800.0,13.9811,14.0227,13.9811,13.9977,647800.0
2010-12-09 13:30:00,16.83,16.83,16.79,16.8,123100.0,14.006,14.006,13.9728,13.9811,123100.0
2010-12-09 13:40:00,16.8,16.82,16.76,16.79,233300.0,13.9811,13.9977,13.9478,13.9728,233300.0
2010-12-09 13:50:00,16.8,16.82,16.79,16.8,178700.0,13.9811,13.9977,13.9728,13.9811,178700.0
2010-12-09 14:00:00,16.79,16.82,16.78,16.81,263600.0,13.9728,13.9977,13.9644,13.9894,263600.0
2010-12-09 14:10:00,16.81,16.82,16.77,16.79,223400.0,13.9894,13.9977,13.9561,13.9728,223400.0
2010-12-09 14:20:00,16.79,16.8,16.77,16.78,108100.0,13.9728,13.9811,13.9561,13.9644,108100.0
2010-12-09 14:30:00,16.78,16.8,16.77,16.78,377400.0,13.9644,13.9811,13.9561,13.9644,377400.0
2010-12-09 14:40:00,16.77,16.78,16.76,16.76,169300.0,13.9561,13.9644,13.9478,13.9478,169300.0
2010-12-09 14:50:00,16.76,16.78,16.75,16.78,127500.0,13.9478,13.9644,13.9395,13.9644,127500.0
2010-12-09 15:00:00,16.77,16.78,16.76,16.76,212800.0,13.9561,13.9644,13.9478,13.9478,212800.0
2010-12-09 15:10:00,16.77,16.78,16.75,16.77,333900.0,13.9561,13.9644,13.9395,13.9561,333900.0
2010-12-09 15:20:00,16.77,16.78,16.74,16.75,231400.0,13.9561,13.9644,13.9311,13.9395,231400.0
2010-12-09 15:30:00,16.74,16.75,16.72,16.73,333400.0,13.9311,13.9395,13.9145,13.9228,333400.0
2010-12-09 15:40:00,16.72,16.79,16.72,16.76,449900.0,13.9145,13.9728,13.9145,13.9478,449900.0
2010-12-09 15:50:00,16.77,16.81,16.76,16.8,923600.0,13.9561,13.9894,13.9478,13.9811,923600.0
2010-12-10 09:30:00,16.83,16.9,16.75,16.75,277200.0,14.006,14.0643,13.9395,13.9395,277200.0
2010-12-10 09:40:00,16.76,16.81,16.74,16.81,178200.0,13.9478,13.9894,13.9311,13.9894,178200.0
2010-12-10 09:50:00,16.81,16.85,16.78,16.79,277700.0,13.9894,14.0227,13.9644,13.9728,277700.0
2010-12-10 10:00:00,16.79,16.79,16.68,16.68,211200.0,13.9728,13.9728,13.8812,13.8812,211200.0
2010-12-10 10:10:00,16.69,16.71,16.67,16.71,200000.0,13.8895,13.9062,13.8729,13.9062,200000.0
2010-12-10 10:20:00,16.71,16.71,16.67,16.67,174800.0,13.9062,13.9062,13.8729,13.8729,174800.0
2010-12-10 10:30:00,16.68,16.7,16.64,16.64,123700.0,13.8812,13.8979,13.8479,13.8479,123700.0
2010-12-10 10:40:00,16.64,16.68,16.63,16.63,210500.0,13.8479,13.8812,13.8396,13.8396,210500.0
2010-12-10 10:50:00,16.63,16.64,16.56,16.56,258900.0,13.8396,13.8479,13.7814,13.7814,258900.0
2010-12-10 11:00:00,16.56,16.6,16.55,16.58,132000.0,13.7814,13.8146,13.773,13.798,132000.0
2010-12-10 11:10:00,16.58,16.59,16.5,16.52,398400.0,13.798,13.8063,13.7314,13.7481,398400.0
2010-12-10 11:20:00,16.52,16.59,16.49,16.55,387700.0,13.7481,13.8063,13.7231,13.773,387700.0
2010-12-10 11:30:00,16.56,16.57,16.45,16.48,371400.0,13.7814,13.7897,13.6898,13.7148,371400.0
2010-12-10 11:40:00,16.47,16.53,16.47,16.52,184800.0,13.7065,13.7564,13.7065,13.7481,184800.0
2010-12-10 11:50:00,16.51,16.57,16.51,16.56,206100.0,13.7397,13.7897,13.7397,13.7814,206100.0
2010-12-10 12:00:00,16.55,16.57,16.52,16.54,310600.0,13.773,13.7897,13.7481,13.7647,310600.0
2010-12-10 12:10:00,16.54,16.57,16.51,16.56,270000.0,13.7647,13.7897,13.7397,13.7814,270000.0
2010-12-10 12:20:00,16.57,16.57,16.55,16.56,121100.0,13.7897,13.7897,13.773,13.7814,121100.0
2010-12-10 12:30:00,16.55,16.56,16.54,16.55,73500.0,13.773,13.7814,13.7647,13.773,73500.0
2010-12-10 12:40:00,16.55,16.56,16.54,16.56,166200.0,13.773,13.7814,13.7647,13.7814,166200.0
2010-12-10 12:50:00,16.56,16.56,16.53,16.55,108600.0,13.7814,13.7814,13.7564,13.773,108600.0
2010-12-10 13:00:00,16.56,16.58,16.55,16.58,47100.0,13.7814,13.798,13.773,13.798,47100.0
2010-12-10 13:10:00,16.57,16.62,16.57,16.61,54400.0,13.7897,13.8313,13.7897,13.823,54400.0
2010-12-10 13:20:00,16.62,16.62,16.61,16.61,70500.0,13.8313,13.8313,13.823,13.823,70500.0
2010-12-10 13:30:00,16.61,16.64,16.61,16.64,185800.0,13.823,13.8479,13.823,13.8479,185800.0
2010-12-10 13:40:00,16.64,16.67,16.63,16.67,56900.0,13.8479,13.8729,13.8396,13.8729,56900.0
2010-12-10 13:50:00,16.67,16.67,16.62,16.62,319700.0,13.8729,13.8729,13.8313,13.8313,319700.0
2010-12-10 14:00:00,16.63,16.63,16.6,16.61,215400.0,13.8396,13.8396,13.8146,13.823,215400.0
2010-12-10 14:10:00,16.61,16.62,16.58,16.6,193400.0,13.823,13.8313,13.798,13.8146,193400.0
2010-12-10 14:20:00,16.6,16.61,16.59,16.6,141600.0,13.8146,13.823,13.8063,13.8146,141600.0
2010-12-10 14:30:00,16.6,16.61,16.54,16.55,495400.0,13.8146,13.823,13.7647,13.773,495400.0
2010-12-10 14:40:00,16.55,16.59,16.54,16.57,198300.0,13.773,13.8063,13.7647,13.7897,198300.0
2010-12-10 14:50:00,16.57,16.59,16.55,16.58,192400.0,13.7897,13.8063,13.773,13.798,192400.0
2010-12-10 15:00:00,16.58,16.65,16.58,16.64,218100.0,13.798,13.8563,13.798,13.8479,218100.0
2010-12-10 15:10:00,16.65,16.66,16.64,16.65,84700.0,13.8563,13.8646,13.8479,13.8563,84700.0
2010-12-10 15:20:00,16.66,16.68,16.65,16.67,99900.0,13.8646,13.8812,13.8563,13.8729,99900.0
2010-12-10 15:30:00,16.68,16.73,16.67,16.71,313000.0,13.8812,13.9228,13.8729,13.9062,313000.0
2010-12-10 15:40:00,16.71,16.72,16.69,16.71,347800.0,13.9062,13.9145,13.8895,13.9062,347800.0
2010-12-10 15:50:00,16.71,16.73,16.7,16.71,581200.0,13.9062,13.9228,13.8979,13.9062,581200.0
2010-12-13 09:30:00,16.68,16.85,16.68,16.76,377500.0,13.8812,14.0227,13.8812,13.9478,377500.0
2010-12-13 09:40:00,16.76,16.8,16.74,16.79,117200.0,13.9478,13.9811,13.9311,13.9728,117200.0
2010-12-13 09:50:00,16.79,16.8,16.67,16.68,273600.0,13.9728,13.9811,13.8729,13.8812,273600.0
2010-12-13 10:00:00,16.68,16.71,16.67,16.7,255000.0,13.8812,13.9062,13.8729,13.8979,255000.0
2010-12-13 10:10:00,16.7,16.73,16.7,16.7,87700.0,13.8979,13.9228,13.8979,13.8979,87700.0
2010-12-13 10:20:00,16.71,16.71,16.67,16.67,92200.0,13.9062,13.9062,13.8729,13.8729,92200.0
2010-12-13 10:30:00,16.67,16.68,16.67,16.67,51500.0,13.8729,13.8812,13.8729,13.8729,51500.0
2010-12-13 10:40:00,16.67,16.75,16.64,16.74,510300.0,13.8729,13.9395,13.8479,13.9311,510300.0
2010-12-13 10:50:00,16.75,16.77,16.74,16.76,82200.0,13.9395,13.9561,13.9311,13.9478,82200.0
2010-12-13 11:00:00,16.76,16.77,16.74,16.76,192100.0,13.9478,13.9561,13.9311,13.9478,192100.0
2010-12-13 11:10:00,16.76,16.76,16.75,16.75,67300.0,13.9478,13.9478,13.9395,13.9395,67300.0
2010-12-13 11:20:00,16.76,16.79,16.75,16.78,91700.0,13.9478,13.9728,13.9395,13.9644,91700.0
2010-12-13 11:30:00,16.77,16.8,16.77,16.78,116700.0,13.9561,13.9811,13.9561,13.9644,116700.0
2010-12-13 11:40:00,16.78,16.8,16.77,16.78,165200.0,13.9644,13.9811,13.9561,13.9644,165200.0
2010-12-13 11:50:00,16.78,16.81,16.78,16.81,124800.0,13.9644,13.9894,13.9644,13.9894,124800.0
2010-12-13 12:00:00,16.81,16.82,16.78,16.8,457900.0,13.9894,13.9977,13.9644,13.9811,457900.0
2010-12-13 12:10:00,16.81,16.82,16.79,16.81,283100.0,13.9894,13.9977,13.9728,13.9894,283100.0
2010-12-13 12:20:00,16.81,16.82,16.79,16.79,281700.0,13.9894,13.9977,13.9728,13.9728,281700.0
2010-12-13 12:30:00,16.79,16.8,16.79,16.79,95100.0,13.9728,13.9811,13.9728,13.9728,95100.0
2010-12-13 12:40:00,16.79,16.8,16.76,16.76,42700.0,13.9728,13.9811,13.9478,13.9478,42700.0
2010-12-13 12:50:00,16.76,16.77,16.74,16.75,180200.0,13.9478,13.9561,13.9311,13.9395,180200.0
2010-12-13 13:00:00,16.75,16.76,16.74,16.74,145200.0,13.9395,13.9478,13.9311,13.9311,145200.0
2010-12-13 13:10:00,16.75,16.75,16.73,16.73,27200.0,13.9395,13.9395,13.9228,13.9228,27200.0
2010-12-13 13:20:00,16.74,16.74,16.73,16.73,48300.0,13.9311,13.9311,13.9228,13.9228,48300.0
2010-12-13 13:30:00,16.74,16.77,16.73,16.76,127900.0,13.9311,13.9561,13.9228,13.9478,127900.0
2010-12-13 13:40:00,16.76,16.76,16.74,16.75,87600.0,13.9478,13.9478,13.9311,13.9395,87600.0
2010-12-13 13:50:00,16.74,16.76,16.74,16.76,142300.0,13.9311,13.9478,13.9311,13.9478,142300.0
2010-12-13 14:00:00,16.76,16.77,16.75,16.76,51000.0,13.9478,13.9561,13.9395,13.9478,51000.0
2010-12-13 14:10:00,16.77,16.77,16.74,16.75,113500.0,13.9561,13.9561,13.9311,13.9395,113500.0
2010-12-13 14:20:00,16.75,16.76,16.74,16.75,142400.0,13.9395,13.9478,13.9311,13.9395,142400.0
2010-12-13 14:30:00,16.74,16.76,16.73,16.75,196100.0,13.9311,13.9478,13.9228,13.9395,196100.0
2010-12-13 14:40:00,16.75,16.76,16.74,16.76,128700.0,13.9395,13.9478,13.9311,13.9478,128700.0
2010-12-13 14:50:00,16.76,16.77,16.75,16.76,215600.0,13.9478,13.9561,13.9395,13.9478,215600.0
2010-12-13 15:00:00,16.77,16.77,16.74,16.74,156800.0,13.9561,13.9561,13.9311,13.9311,156800.0
2010-12-13 15:10:00,16.75,16.77,16.74,16.76,311200.0,13.9395,13.9561,13.9311,13.9478,311200.0
2010-12-13 15:20:00,16.76,16.76,16.74,16.75,233200.0,13.9478,13.9478,13.9311,13.9395,233200.0
2010-12-13 15:30:00,16.75,16.76,16.74,16.75,206700.0,13.9395,13.9478,13.9311,13.9395,206700.0
2010-12-13 15:40:00,16.75,16.76,16.73,16.74,261400.0,13.9395,13.9478,13.9228,13.9311,261400.0
2010-12-13 15:50:00,16.74,16.78,16.73,16.78,1238700.0,13.9311,13.9644,13.9228,13.9644,1238700.0
2010-12-14 09:30:00,16.75,16.86,16.64,16.85,536800.0,13.9395,14.031,13.8479,14.0227,536800.0
2010-12-14 09:40:00,16.85,16.85,16.79,16.8,302600.0,14.0227,14.0227,13.9728,13.9811,302600.0
2010-12-14 09:50:00,16.8,16.82,16.76,16.76,461800.0,13.9811,13.9977,13.9478,13.9478,461800.0
2010-12-14 10:00:00,16.77,16.82,16.77,16.81,212200.0,13.9561,13.9977,13.9561,13.9894,212200.0
2010-12-14 10:10:00,16.81,16.84,16.8,16.83,123300.0,13.9894,14.0144,13.9811,14.006,123300.0
2010-12-14 10:20:00,16.82,16.9,16.82,16.9,123700.0,13.9977,14.0643,13.9977,14.0643,123700.0
2010-12-14 10:30:00,16.9,16.9,16.84,16.87,202300.0,14.0643,14.0643,14.0144,14.0393,202300.0
2010-12-14 10:40:00,16.86,16.89,16.83,16.85,136600.0,14.031,14.056,14.006,14.0227,136600.0
2010-12-14 10:50:00,16.85,16.87,16.83,16.84,334800.0,14.0227,14.0393,14.006,14.0144,334800.0
2010-12-14 11:00:00,16.85,16.85,16.82,16.84,90000.0,14.0227,14.0227,13.9977,14.0144,90000.0
2010-12-14 11:10:00,16.83,16.84,16.81,16.81,349800.0,14.006,14.0144,13.9894,13.9894,349800.0
2010-12-14 11:20:00,16.81,16.83,16.8,16.82,441200.0,13.9894,14.006,13.9811,13.9977,441200.0
2010-12-14 11:30:00,16.82,16.83,16.81,16.81,85300.0,13.9977,14.006,13.9894,13.9894,85300.0
2010-12-14 11:40:00,16.81,16.82,16.78,16.81,145300.0,13.9894,13.9977,13.9644,13.9894,145300.0
2010-12-14 11:50:00,16.81,16.82,16.8,16.81,158300.0,13.9894,13.9977,13.9811,13.9894,158300.0
2010-12-14 12:00:00,16.82,16.84,16.8,16.84,204900.0,13.9977,14.0144,13.9811,14.0144,204900.0
2010-12-14 12:10:00,16.84,16.84,16.83,16.84,31800.0,14.0144,14.0144,14.006,14.0144,31800.0
2010-12-14 12:20:00,16.84,16.87,16.83,16.87,247100.0,14.0144,14.0393,14.006,14.0393,247100.0
2010-12-14 12:30:00,16.87,16.89,16.83,16.84,349200.0,14.0393,14.056,14.006,14.0144,349200.0
2010-12-14 12:40:00,16.84,16.85,16.81,16.81,60900.0,14.0144,14.0227,13.9894,13.9894,60900.0
2010-12-14 12:50:00,16.81,16.82,16.79,16.81,88100.0,13.9894,13.9977,13.9728,13.9894,88100.0
2010-12-14 13:00:00,16.81,16.84,16.8,16.81,118700.0,13.9894,14.0144,13.9811,13.9894,118700.0
2010-12-14 13:10:00,16.8,16.83,16.8,16.83,132500.0,13.9811,14.006,13.9811,14.006,132500.0
2010-12-14 13:20:00,16.83,16.84,16.82,16.84,92800.0,14.006,14.0144,13.9977,14.0144,92800.0
2010-12-14 13:30:00,16.84,16.84,16.83,16.84,24500.0,14.0144,14.0144,14.006,14.0144,24500.0
2010-12-14 13:40:00,16.83,16.85,16.83,16.83,110300.0,14.006,14.0227,14.006,14.006,110300.0
2010-12-14 13:50:00,16.83,16.85,16.83,16.85,42200.0,14.006,14.0227,14.006,14.0227,42200.0
2010-12-14 14:00:00,16.85,16.86,16.84,16.85,38500.0,14.0227,14.031,14.0144,14.0227,38500.0
2010-12-14 14:10:00,16.86,16.88,16.8,16.84,221500.0,14.031,14.0477,13.9811,14.0144,221500.0
2010-12-14 14:20:00,16.85,16.85,16.8,16.82,147200.0,14.0227,14.0227,13.9811,13.9977,147200.0
2010-12-14 14:30:00,16.82,16.85,16.81,16.81,118000.0,13.9977,14.0227,13.9894,13.9894,118000.0
2010-12-14 14:40:00,16.81,16.82,16.77,16.8,259900.0,13.9894,13.9977,13.9561,13.9811,259900.0
2010-12-14 14:50:00,16.8,16.81,16.77,16.78,240900.0,13.9811,13.9894,13.9561,13.9644,240900.0
2010-12-14 15:00:00,16.78,16.79,16.76,16.77,234300.0,13.9644,13.9728,13.9478,13.9561,234300.0
2010-12-14 15:10:00,16.77,16.8,16.76,16.77,446300.0,13.9561,13.9811,13.9478,13.9561,446300.0
2010-12-14 15:20:00,16.77,16.78,16.73,16.73,458700.0,13.9561,13.9644,13.9228,13.9228,458700.0
2010-12-14 15:30:00,16.74,16.74,16.67,16.69,361200.0,13.9311,13.9311,13.8729,13.8895,361200.0
2010-12-14 15:40:00,16.69,16.73,16.66,16.7,623600.0,13.8895,13.9228,13.8646,13.8979,623600.0
2010-12-14 15:50:00,16.7,16.73,16.69,16.72,619200.0,13.8979,13.9228,13.8895,13.9145,619200.0
2010-12-15 09:30:00,16.69,16.77,16.69,16.71,142000.0,13.8895,13.9561,13.8895,13.9062,142000.0
2010-12-15 09:40:00,16.7,16.77,16.69,16.76,119600.0,13.8979,13.9561,13.8895,13.9478,119600.0
2010-12-15 09:50:00,16.76,16.8,16.74,16.8,177400.0,13.9478,13.9811,13.9311,13.9811,177400.0
2010-12-15 10:00:00,16.79,16.8,16.74,16.74,107200.0,13.9728,13.9811,13.9311,13.9311,107200.0
2010-12-15 10:10:00,16.74,16.75,16.73,16.73,202800.0,13.9311,13.9395,13.9228,13.9228,202800.0
2010-12-15 10:20:00,16.74,16.74,16.67,16.68,156500.0,13.9311,13.9311,13.8729,13.8812,156500.0
2010-12-15 10:30:00,16.68,16.8,16.68,16.78,165800.0,13.8812,13.9811,13.8812,13.9644,165800.0
2010-12-15 10:40:00,16.78,16.79,16.76,16.77,44700.0,13.9644,13.9728,13.9478,13.9561,44700.0
2010-12-15 10:50:00,16.76,16.82,16.75,16.8,129800.0,13.9478,13.9977,13.9395,13.9811,129800.0
2010-12-15 11:00:00,16.81,16.81,16.77,16.78,188800.0,13.9894,13.9894,13.9561,13.9644,188800.0
2010-12-15 11:10:00,16.78,16.81,16.77,16.81,312400.0,13.9644,13.9894,13.9561,13.9894,312400.0
2010-12-15 11:20:00,16.8,16.84,16.8,16.84,143300.0,13.9811,14.0144,13.9811,14.0144,143300.0
2010-12-15 11:30:00,16.84,16.88,16.83,16.83,142300.0,14.0144,14.0477,14.006,14.006,142300.0
2010-12-15 11:40:00,16.83,16.84,16.79,16.83,226200.0,14.006,14.0144,13.9728,14.006,226200.0
2010-12-15 11:50:00,16.84,16.84,16.8,16.82,45200.0,14.0144,14.0144,13.9811,13.9977,45200.0
2010-12-15 12:00:00,16.81,16.82,16.79,16.8,53900.0,13.9894,13.9977,13.9728,13.9811,53900.0
2010-12-15 12:10:00,16.8,16.84,16.79,16.83,268900.0,13.9811,14.0144,13.9728,14.006,268900.0
2010-12-15 12:20:00,16.83,16.85,16.82,16.83,52200.0,14.006,14.0227,13.9977,14.006,52200.0
2010-12-15 12:30:00,16.83,16.84,16.8,16.81,179000.0,14.006,14.0144,13.9811,13.9894,179000.0
2010-12-15 12:40:00,16.8,16.82,16.75,16.76,339600.0,13.9811,13.9977,13.9395,13.9478,339600.0
2010-12-15 12:50:00,16.76,16.78,16.72,16.75,268900.0,13.9478,13.9644,13.9145,13.9395,268900.0
2010-12-15 13:00:00,16.76,16.78,16.75,16.78,120400.0,13.9478,13.9644,13.9395,13.9644,120400.0
2010-12-15 13:10:00,16.78,16.79,16.75,16.76,94400.0,13.9644,13.9728,13.9395,13.9478,94400.0
2010-12-15 13:20:00,16.76,16.78,16.75,16.78,50300.0,13.9478,13.9644,13.9395,13.9644,50300.0
2010-12-15 13:30:00,16.77,16.78,16.76,16.77,55700.0,13.9561,13.9644,13.9478,13.9561,55700.0
2010-12-15 13:40:00,16.77,16.78,16.76,16.77,66000.0,13.9561,13.9644,13.9478,13.9561,66000.0
2010-12-15 13:50:00,16.77,16.78,16.77,16.77,35600.0,13.9561,13.9644,13.9561,13.9561,35600.0
2010-12-15 14:00:00,16.78,16.79,16.76,16.76,229100.0,13.9644,13.9728,13.9478,13.9478,229100.0
2010-12-15 14:10:00,16.76,16.78,16.75,16.75,87700.0,13.9478,13.9644,13.9395,13.9395,87700.0
2010-12-15 14:20:00,16.76,16.76,16.72,16.72,133800.0,13.9478,13.9478,13.9145,13.9145,133800.0
2010-12-15 14:30:00,16.72,16.74,16.68,16.73,198700.0,13.9145,13.9311,13.8812,13.9228,198700.0
2010-12-15 14:40:00,16.74,16.76,16.73,16.74,131900.0,13.9311,13.9478,13.9228,13.9311,131900.0
2010-12-15 14:50:00,16.75,16.75,16.71,16.73,139300.0,13.9395,13.9395,13.9062,13.9228,139300.0
2010-12-15 15:00:00,16.73,16.77,16.71,16.74,722500.0,13.9228,13.9561,13.9062,13.9311,722500.0
2010-12-15 15:10:00,16.75,16.77,16.74,16.77,125800.0,13.9395,13.9561,13.9311,13.9561,125800.0
2010-12-15 15:20:00,16.76,16.79,16.76,16.78,130600.0,13.9478,13.9728,13.9478,13.9644,130600.0
2010-12-15 15:30:00,16.79,16.83,16.77,16.82,407800.0,13.9728,14.006,13.9561,13.9977,407800.0
2010-12-15 15:40:00,16.82,16.84,16.79,16.8,282500.0,13.9977,14.0144,13.9728,13.9811,282500.0
2010-12-15 15:50:00,16.8,16.81,16.78,16.79,786300.0,13.9811,13.9894,13.9644,13.9728,786300.0
2010-12-16 09:30:00,16.79,16.84,16.72,16.79,244300.0,13.9728,14.0144,13.9145,13.9728,244300.0
2010-12-16 09:40:00,16.79,16.85,16.76,16.83,213300.0,13.9728,14.0227,13.9478,14.006,213300.0
2010-12-16 09:50:00,16.83,16.83,16.74,16.75,215900.0,14.006,14.006,13.9311,13.9395,215900.0
2010-12-16 10:00:00,16.75,16.82,16.75,16.76,237500.0,13.9395,13.9977,13.9395,13.9478,237500.0
2010-12-16 10:10:00,16.76,16.81,16.75,16.81,210800.0,13.9478,13.9894,13.9395,13.9894,210800.0
2010-12-16 10:20:00,16.81,16.81,16.76,16.78,177300.0,13.9894,13.9894,13.9478,13.9644,177300.0
2010-12-16 10:30:00,16.78,16.8,16.74,16.77,124900.0,13.9644,13.9811,13.9311,13.9561,124900.0
2010-12-16 10:40:00,16.77,16.81,16.75,16.79,268100.0,13.9561,13.9894,13.9395,13.9728,268100.0
2010-12-16 10:50:00,16.79,16.8,16.78,16.78,73500.0,13.9728,13.9811,13.9644,13.9644,73500.0
2010-12-16 11:00:00,16.79,16.8,16.77,16.8,80400.0,13.9728,13.9811,13.9561,13.9811,80400.0
2010-12-16 11:10:00,16.79,16.85,16.79,16.84,90800.0,13.9728,14.0227,13.9728,14.0144,90800.0
2010-12-16 11:20:00,16.84,16.88,16.83,16.86,182400.0,14.0144,14.0477,14.006,14.031,182400.0
2010-12-16 11:30:00,16.87,16.88,16.83,16.88,112000.0,14.0393,14.0477,14.006,14.0477,112000.0
2010-12-16 11:40:00,16.87,16.89,16.86,16.87,83500.0,14.0393,14.056,14.031,14.0393,83500.0
2010-12-16 11:50:00,16.86,16.87,16.83,16.84,145600.0,14.031,14.0393,14.006,14.0144,145600.0
2010-12-16 12:00:00,16.83,16.86,16.83,16.85,110800.0,14.006,14.031,14.006,14.0227,110800.0
2010-12-16 12:10:00,16.85,16.85,16.81,16.82,84800.0,14.0227,14.0227,13.9894,13.9977,84800.0
2010-12-16 12:20:00,16.82,16.83,16.8,16.81,33300.0,13.9977,14.006,13.9811,13.9894,33300.0
2010-12-16 12:30:00,16.81,16.84,16.8,16.83,119700.0,13.9894,14.0144,13.9811,14.006,119700.0
2010-12-16 12:40:00,16.84,16.9,16.83,16.89,251100.0,14.0144,14.0643,14.006,14.056,251100.0
2010-12-16 12:50:00,16.9,16.93,16.89,16.91,191900.0,14.0643,14.0893,14.056,14.0726,191900.0
2010-12-16 13:00:00,16.9,16.93,16.9,16.9,89700.0,14.0643,14.0893,14.0643,14.0643,89700.0
2010-12-16 13:10:00,16.9,16.9,16.87,16.88,58900.0,14.0643,14.0643,14.0393,14.0477,58900.0
2010-12-16 13:20:00,16.87,16.89,16.87,16.87,50400.0,14.0393,14.056,14.0393,14.0393,50400.0
2010-12-16 13:30:00,16.87,16.88,16.84,16.85,33900.0,14.0393,14.0477,14.0144,14.0227,33900.0
2010-12-16 13:40:00,16.85,16.86,16.84,16.86,34800.0,14.0227,14.031,14.0144,14.031,34800.0
2010-12-16 13:50:00,16.85,16.88,16.85,16.87,118800.0,14.0227,14.0477,14.0227,14.0393,118800.0
2010-12-16 14:00:00,16.86,16.88,16.84,16.88,177000.0,14.031,14.0477,14.0144,14.0477,177000.0
2010-12-16 14:10:00,16.88,16.89,16.87,16.87,141800.0,14.0477,14.056,14.0393,14.0393,141800.0
2010-12-16 14:20:00,16.87,16.87,16.82,16.83,94500.0,14.0393,14.0393,13.9977,14.006,94500.0
2010-12-16 14:30:00,16.82,16.84,16.81,16.83,133800.0,13.9977,14.0144,13.9894,14.006,133800.0
2010-12-16 14:40:00,16.83,16.84,16.83,16.84,84700.0,14.006,14.0144,14.006,14.0144,84700.0
2010-12-16 14:50:00,16.84,16.85,16.82,16.83,144700.0,14.0144,14.0227,13.9977,14.006,144700.0
2010-12-16 15:00:00,16.84,16.88,16.83,16.87,174600.0,14.0144,14.0477,14.006,14.0393,174600.0
2010-12-16 15:10:00,16.88,16.88,16.86,16.86,137400.0,14.0477,14.0477,14.031,14.031,137400.0
2010-12-16 15:20:00,16.86,16.88,16.85,16.88,158800.0,14.031,14.0477,14.0227,14.0477,158800.0
2010-12-16 15:30:00,16.88,16.94,16.88,16.93,415400.0,14.0477,14.0976,14.0477,14.0893,415400.0
2010-12-16 15:40:00,16.93,16.95,16.91,16.92,416000.0,14.0893,14.1059,14.0726,14.0809,416000.0
2010-12-16 15:50:00,16.92,17.0,16.91,16.99,1400100.0,14.0809,14.1475,14.0726,14.1392,1400100.0
2010-12-17 09:30:00,17.03,17.15,16.99,17.06,1850100.0,14.1725,14.2724,14.1392,14.1975,1850100.0
2010-12-17 09:40:00,17.06,17.06,16.98,17.01,131400.0,14.1975,14.1975,14.1309,14.1558,131400.0
2010-12-17 09:50:00,17.01,17.04,16.99,17.01,179700.0,14.1558,14.1808,14.1392,14.1558,179700.0
2010-12-17 10:00:00,17.02,17.06,17.0,17.05,135600.0,14.1642,14.1975,14.1475,14.1891,135600.0
2010-12-17 10:10:00,17.05,17.08,17.03,17.08,138100.0,14.1891,14.2141,14.1725,14.2141,138100.0
2010-12-17 10:20:00,17.08,17.16,17.07,17.16,511000.0,14.2141,14.2807,14.2058,14.2807,511000.0
2010-12-17 10:30:00,17.15,17.16,17.11,17.12,161800.0,14.2724,14.2807,14.2391,14.2474,161800.0
2010-12-17 10:40:00,17.11,17.12,17.05,17.06,75600.0,14.2391,14.2474,14.1891,14.1975,75600.0
2010-12-17 10:50:00,17.07,17.07,17.02,17.04,92900.0,14.2058,14.2058,14.1642,14.1808,92900.0
2010-12-17 11:00:00,17.03,17.07,17.01,17.06,145500.0,14.1725,14.2058,14.1558,14.1975,145500.0
2010-12-17 11:10:00,17.06,17.07,17.02,17.07,96700.0,14.1975,14.2058,14.1642,14.2058,96700.0
2010-12-17 11:20:00,17.07,17.07,17.03,17.03,99500.0,14.2058,14.2058,14.1725,14.1725,99500.0
2010-12-17 11:30:00,17.03,17.05,17.02,17.02,333900.0,14.1725,14.1891,14.1642,14.1642,333900.0
2010-12-17 11:40:00,17.03,17.05,17.02,17.04,90100.0,14.1725,14.1891,14.1642,14.1808,90100.0
2010-12-17 11:50:00,17.03,17.04,17.02,17.03,125900.0,14.1725,14.1808,14.1642,14.1725,125900.0
2010-12-17 12:00:00,17.03,17.06,17.01,17.01,677400.0,14.1725,14.1975,14.1558,14.1558,677400.0
2010-12-17 12:10:00,17.01,17.01,16.99,17.0,174000.0,14.1558,14.1558,14.1392,14.1475,174000.0
2010-12-17 12:20:00,17.0,17.0,16.99,17.0,128900.0,14.1475,14.1475,14.1392,14.1475,128900.0
2010-12-17 12:30:00,17.0,17.0,16.98,17.0,90200.0,14.1475,14.1475,14.1309,14.1475,90200.0
2010-12-17 12:40:00,17.0,17.01,16.98,16.99,177700.0,14.1475,14.1558,14.1309,14.1392,177700.0
2010-12-17 12:50:00,16.99,17.0,16.99,17.0,99700.0,14.1392,14.1475,14.1392,14.1475,99700.0
2010-12-17 13:00:00,17.0,17.02,16.99,17.0,383900.0,14.1475,14.1642,14.1392,14.1475,383900.0
2010-12-17 13:10:00,17.0,17.0,16.99,17.0,29700.0,14.1475,14.1475,14.1392,14.1475,29700.0
2010-12-17 13:20:00,17.0,17.0,16.99,17.0,37500.0,14.1475,14.1475,14.1392,14.1475,37500.0
2010-12-17 13:30:00,16.99,17.02,16.98,16.99,136100.0,14.1392,14.1642,14.1309,14.1392,136100.0
2010-12-17 13:40:00,16.99,17.01,16.99,17.0,196000.0,14.1392,14.1558,14.1392,14.1475,196000.0
2010-12-17 13:50:00,17.0,17.02,16.99,17.02,142200.0,14.1475,14.1642,14.1392,14.1642,142200.0
2010-12-17 14:00:00,17.02,17.03,16.98,16.99,207700.0,14.1642,14.1725,14.1309,14.1392,207700.0
2010-12-17 14:10:00,16.99,16.99,16.96,16.97,56800.0,14.1392,14.1392,14.1142,14.1226,56800.0
2010-12-17 14:20:00,16.97,16.98,16.96,16.97,68200.0,14.1226,14.1309,14.1142,14.1226,68200.0
2010-12-17 14:30:00,16.97,16.97,16.96,16.96,60300.0,14.1226,14.1226,14.1142,14.1142,60300.0
2010-12-17 14:40:00,16.96,16.97,16.94,16.95,103000.0,14.1142,14.1226,14.0976,14.1059,103000.0
2010-12-17 14:50:00,16.94,16.95,16.94,16.94,83100.0,14.0976,14.1059,14.0976,14.0976,83100.0
2010-12-17 15:00:00,16.94,16.95,16.94,16.94,138400.0,14.0976,14.1059,14.0976,14.0976,138400.0
2010-12-17 15:10:00,16.94,16.95,16.87,16.89,1013200.0,14.0976,14.1059,14.0393,14.056,1013200.0
2010-12-17 15:20:00,16.89,16.94,16.88,16.9,566600.0,14.056,14.0976,14.0477,14.0643,566600.0
2010-12-17 15:30:00,16.9,16.93,16.86,16.86,263700.0,14.0643,14.0893,14.031,14.031,263700.0
2010-12-17 15:40:00,16.86,16.88,16.82,16.84,592000.0,14.031,14.0477,13.9977,14.0144,592000.0
2010-12-17 15:50:00,16.84,16.84,16.79,16.82,1195700.0,14.0144,14.0144,13.9728,13.9977,1195700.0
2010-12-20 09:30:00,16.9,16.96,16.76,16.8,227200.0,14.0643,14.1142,13.9478,13.9811,227200.0
2010-12-20 09:40:00,16.81,16.83,16.79,16.8,167800.0,13.9894,14.006,13.9728,13.9811,167800.0
2010-12-20 09:50:00,16.79,16.87,16.79,16.87,189000.0,13.9728,14.0393,13.9728,14.0393,189000.0
2010-12-20 10:00:00,16.87,16.92,16.87,16.87,252000.0,14.0393,14.0809,14.0393,14.0393,252000.0
2010-12-20 10:10:00,16.87,16.87,16.78,16.83,380300.0,14.0393,14.0393,13.9644,14.006,380300.0
2010-12-20 10:20:00,16.83,16.85,16.82,16.84,119100.0,14.006,14.0227,13.9977,14.0144,119100.0
2010-12-20 10:30:00,16.84,16.86,16.81,16.82,293300.0,14.0144,14.031,13.9894,13.9977,293300.0
2010-12-20 10:40:00,16.82,16.83,16.76,16.78,166700.0,13.9977,14.006,13.9478,13.9644,166700.0
2010-12-20 10:50:00,16.77,16.82,16.77,16.82,115700.0,13.9561,13.9977,13.9561,13.9977,115700.0
2010-12-20 11:00:00,16.82,16.82,16.76,16.78,123300.0,13.9977,13.9977,13.9478,13.9644,123300.0
2010-12-20 11:10:00,16.78,16.85,16.78,16.82,141000.0,13.9644,14.0227,13.9644,13.9977,141000.0
2010-12-20 11:20:00,16.82,16.82,16.79,16.81,244600.0,13.9977,13.9977,13.9728,13.9894,244600.0
2010-12-20 11:30:00,16.81,16.88,16.81,16.88,91200.0,13.9894,14.0477,13.9894,14.0477,91200.0
2010-12-20 11:40:00,16.88,16.88,16.85,16.86,167900.0,14.0477,14.0477,14.0227,14.031,167900.0
2010-12-20 11:50:00,16.86,16.87,16.83,16.83,365100.0,14.031,14.0393,14.006,14.006,365100.0
2010-12-20 12:00:00,16.83,16.84,16.75,16.75,211500.0,14.006,14.0144,13.9395,13.9395,211500.0
2010-12-20 12:10:00,16.75,16.76,16.75,16.76,54100.0,13.9395,13.9478,13.9395,13.9478,54100.0
2010-12-20 12:20:00,16.76,16.78,16.72,16.72,224300.0,13.9478,13.9644,13.9145,13.9145,224300.0
2010-12-20 12:30:00,16.72,16.74,16.71,16.74,96000.0,13.9145,13.9311,13.9062,13.9311,96000.0
2010-12-20 12:40:00,16.74,16.76,16.73,16.76,38000.0,13.9311,13.9478,13.9228,13.9478,38000.0
2010-12-20 12:50:00,16.77,16.78,16.76,16.78,43300.0,13.9561,13.9644,13.9478,13.9644,43300.0
2010-12-20 13:00:00,16.78,16.8,16.77,16.8,71600.0,13.9644,13.9811,13.9561,13.9811,71600.0
2010-12-20 13:10:00,16.8,16.82,16.79,16.82,109400.0,13.9811,13.9977,13.9728,13.9977,109400.0
2010-12-20 13:20:00,16.82,16.84,16.8,16.8,116800.0,13.9977,14.0144,13.9811,13.9811,116800.0
2010-12-20 13:30:00,16.8,16.82,16.78,16.82,119700.0,13.9811,13.9977,13.9644,13.9977,119700.0
2010-12-20 13:40:00,16.82,16.82,16.8,16.81,46100.0,13.9977,13.9977,13.9811,13.9894,46100.0
2010-12-20 13:50:00,16.8,16.81,16.8,16.8,59600.0,13.9811,13.9894,13.9811,13.9811,59600.0
2010-12-20 14:00:00,16.81,16.86,16.8,16.84,436100.0,13.9894,14.031,13.9811,14.0144,436100.0
2010-12-20 14:10:00,16.84,16.86,16.79,16.85,593800.0,14.0144,14.031,13.9728,14.0227,593800.0
2010-12-20 14:20:00,16.85,16.9,16.85,16.88,276100.0,14.0227,14.0643,14.0227,14.0477,276100.0
2010-12-20 14:30:00,16.87,16.88,16.83,16.84,1007300.0,14.0393,14.0477,14.006,14.0144,1007300.0
2010-12-20 14:40:00,16.84,16.9,16.84,16.87,159400.0,14.0144,14.0643,14.0144,14.0393,159400.0
2010-12-20 14:50:00,16.87,16.89,16.84,16.89,180500.0,14.0393,14.056,14.0144,14.056,180500.0
2010-12-20 15:00:00,16.88,16.89,16.85,16.85,79800.0,14.0477,14.056,14.0227,14.0227,79800.0
2010-12-20 15:10:00,16.85,16.86,16.85,16.86,58700.0,14.0227,14.031,14.0227,14.031,58700.0
2010-12-20 15:20:00,16.86,16.86,16.81,16.81,346600.0,14.031,14.031,13.9894,13.9894,346600.0
2010-12-20 15:30:00,16.81,16.84,16.79,16.82,280700.0,13.9894,14.0144,13.9728,13.9977,280700.0
2010-12-20 15:40:00,16.82,16.87,16.78,16.85,897200.0,13.9977,14.0393,13.9644,14.0227,897200.0
2010-12-20 15:50:00,16.84,16.86,16.82,16.83,702600.0,14.0144,14.031,13.9977,14.006,702600.0
2010-12-21 09:30:00,16.78,16.98,16.78,16.96,286600.0,13.9644,14.1309,13.9644,14.1142,286600.0
2010-12-21 09:40:00,16.95,16.99,16.94,16.98,455200.0,14.1059,14.1392,14.0976,14.1309,455200.0
2010-12-21 09:50:00,16.98,17.01,16.98,17.01,144300.0,14.1309,14.1558,14.1309,14.1558,144300.0
2010-12-21 10:00:00,17.0,17.02,16.99,16.99,133200.0,14.1475,14.1642,14.1392,14.1392,133200.0
2010-12-21 10:10:00,16.98,16.99,16.96,16.96,127900.0,14.1309,14.1392,14.1142,14.1142,127900.0
2010-12-21 10:20:00,16.96,17.0,16.96,17.0,249600.0,14.1142,14.1475,14.1142,14.1475,249600.0
2010-12-21 10:30:00,16.99,17.0,16.95,16.99,276100.0,14.1392,14.1475,14.1059,14.1392,276100.0
2010-12-21 10:40:00,16.99,17.01,16.98,17.0,113000.0,14.1392,14.1558,14.1309,14.1475,113000.0
2010-12-21 10:50:00,16.99,17.0,16.95,16.95,111900.0,14.1392,14.1475,14.1059,14.1059,111900.0
2010-12-21 11:00:00,16.94,16.96,16.94,16.95,498900.0,14.0976,14.1142,14.0976,14.1059,498900.0
2010-12-21 11:10:00,16.95,16.96,16.94,16.95,227100.0,14.1059,14.1142,14.0976,14.1059,227100.0
2010-12-21 11:20:00,16.94,16.96,16.94,16.95,73700.0,14.0976,14.1142,14.0976,14.1059,73700.0
2010-12-21 11:30:00,16.95,16.96,16.93,16.94,223700.0,14.1059,14.1142,14.0893,14.0976,223700.0
2010-12-21 11:40:00,16.93,16.95,16.93,16.94,57400.0,14.0893,14.1059,14.0893,14.0976,57400.0
2010-12-21 11:50:00,16.95,16.95,16.94,16.94,21400.0,14.1059,14.1059,14.0976,14.0976,21400.0
2010-12-21 12:00:00,16.94,16.95,16.94,16.95,33600.0,14.0976,14.1059,14.0976,14.1059,33600.0
2010-12-21 12:10:00,16.95,16.96,16.94,16.95,335900.0,14.1059,14.1142,14.0976,14.1059,335900.0
2010-12-21 12:20:00,16.95,16.95,16.94,16.95,167700.0,14.1059,14.1059,14.0976,14.1059,167700.0
2010-12-21 12:30:00,16.94,16.95,16.94,16.95,48700.0,14.0976,14.1059,14.0976,14.1059,48700.0
2010-12-21 12:40:00,16.94,16.95,16.94,16.95,30900.0,14.0976,14.1059,14.0976,14.1059,30900.0
2010-12-21 12:50:00,16.95,16.95,16.94,16.95,98900.0,14.1059,14.1059,14.0976,14.1059,98900.0
2010-12-21 13:00:00,16.95,16.95,16.94,16.95,47700.0,14.1059,14.1059,14.0976,14.1059,47700.0
2010-12-21 13:10:00,16.95,16.95,16.94,16.94,46600.0,14.1059,14.1059,14.0976,14.0976,46600.0
2010-12-21 13:20:00,16.94,16.95,16.94,16.94,30600.0,14.0976,14.1059,14.0976,14.0976,30600.0
2010-12-21 13:30:00,16.94,16.95,16.94,16.94,35200.0,14.0976,14.1059,14.0976,14.0976,35200.0
2010-12-21 13:40:00,16.94,16.95,16.94,16.95,142400.0,14.0976,14.1059,14.0976,14.1059,142400.0
2010-12-21 13:50:00,16.94,16.95,16.94,16.95,87600.0,14.0976,14.1059,14.0976,14.1059,87600.0
2010-12-21 14:00:00,16.95,16.95,16.94,16.94,155100.0,14.1059,14.1059,14.0976,14.0976,155100.0
2010-12-21 14:10:00,16.94,16.95,16.94,16.94,193900.0,14.0976,14.1059,14.0976,14.0976,193900.0
2010-12-21 14:20:00,16.94,16.95,16.94,16.95,47000.0,14.0976,14.1059,14.0976,14.1059,47000.0
2010-12-21 14:30:00,16.95,16.95,16.94,16.94,109800.0,14.1059,14.1059,14.0976,14.0976,109800.0
2010-12-21 14:40:00,16.94,16.95,16.94,16.94,98500.0,14.0976,14.1059,14.0976,14.0976,98500.0
2010-12-21 14:50:00,16.95,16.95,16.94,16.95,122300.0,14.1059,14.1059,14.0976,14.1059,122300.0
2010-12-21 15:00:00,16.95,16.95,16.94,16.95,140200.0,14.1059,14.1059,14.0976,14.1059,140200.0
2010-12-21 15:10:00,16.94,16.95,16.94,16.95,197800.0,14.0976,14.1059,14.0976,14.1059,197800.0
2010-12-21 15:20:00,16.95,16.97,16.94,16.97,197200.0,14.1059,14.1226,14.0976,14.1226,197200.0
2010-12-21 15:30:00,16.96,16.99,16.95,16.96,537500.0,14.1142,14.1392,14.1059,14.1142,537500.0
2010-12-21 15:40:00,16.97,16.97,16.95,16.97,355300.0,14.1226,14.1226,14.1059,14.1226,355300.0
2010-12-21 15:50:00,16.96,16.97,16.94,16.95,543600.0,14.1142,14.1226,14.0976,14.1059,543600.0
2010-12-22 09:30:00,16.96,17.01,16.94,16.97,187100.0,14.1142,14.1558,14.0976,14.1226,187100.0
2010-12-22 09:40:00,16.97,16.98,16.97,16.98,49400.0,14.1226,14.1309,14.1226,14.1309,49400.0
2010-12-22 09:50:00,16.97,16.99,16.95,16.99,112500.0,14.1226,14.1392,14.1059,14.1392,112500.0
2010-12-22 10:00:00,16.99,16.99,16.97,16.99,63300.0,14.1392,14.1392,14.1226,14.1392,63300.0
2010-12-22 10:10:00,16.99,16.99,16.98,16.98,56300.0,14.1392,14.1392,14.1309,14.1309,56300.0
2010-12-22 10:20:00,16.99,16.99,16.98,16.99,55600.0,14.1392,14.1392,14.1309,14.1392,55600.0
2010-12-22 10:30:00,16.99,16.99,16.97,16.99,156600.0,14.1392,14.1392,14.1226,14.1392,156600.0
2010-12-22 10:40:00,16.99,16.99,16.98,16.99,37700.0,14.1392,14.1392,14.1309,14.1392,37700.0
2010-12-22 10:50:00,16.99,16.99,16.98,16.99,51600.0,14.1392,14.1392,14.1309,14.1392,51600.0
2010-12-22 11:00:00,16.99,16.99,16.98,16.99,33500.0,14.1392,14.1392,14.1309,14.1392,33500.0
2010-12-22 11:10:00,16.99,16.99,16.98,16.99,45400.0,14.1392,14.1392,14.1309,14.1392,45400.0
2010-12-22 11:20:00,16.98,16.99,16.98,16.99,46100.0,14.1309,14.1392,14.1309,14.1392,46100.0
2010-12-22 11:30:00,16.99,17.01,16.98,17.01,281300.0,14.1392,14.1558,14.1309,14.1558,281300.0
2010-12-22 11:40:00,17.01,17.02,17.0,17.02,118100.0,14.1558,14.1642,14.1475,14.1642,118100.0
2010-12-22 11:50:00,17.02,17.02,17.0,17.01,88800.0,14.1642,14.1642,14.1475,14.1558,88800.0
2010-12-22 12:00:00,17.0,17.01,17.0,17.0,22800.0,14.1475,14.1558,14.1475,14.1475,22800.0
2010-12-22 12:10:00,17.0,17.01,16.99,17.0,51300.0,14.1475,14.1558,14.1392,14.1475,51300.0
2010-12-22 12:20:00,17.0,17.0,16.99,17.0,46000.0,14.1475,14.1475,14.1392,14.1475,46000.0
2010-12-22 12:30:00,17.0,17.0,16.99,17.0,27300.0,14.1475,14.1475,14.1392,14.1475,27300.0
2010-12-22 12:40:00,16.99,17.0,16.99,17.0,27600.0,14.1392,14.1475,14.1392,14.1475,27600.0
2010-12-22 12:50:00,16.99,17.0,16.99,17.0,46800.0,14.1392,14.1475,14.1392,14.1475,46800.0
2010-12-22 13:00:00,17.0,17.01,16.99,17.01,66100.0,14.1475,14.1558,14.1392,14.1558,66100.0
2010-12-22 13:10:00,17.0,17.01,16.99,17.0,62100.0,14.1475,14.1558,14.1392,14.1475,62100.0
2010-12-22 13:20:00,16.99,17.02,16.99,17.02,235900.0,14.1392,14.1642,14.1392,14.1642,235900.0
2010-12-22 13:30:00,17.02,17.04,17.02,17.03,129800.0,14.1642,14.1808,14.1642,14.1725,129800.0
2010-12-22 13:40:00,17.04,17.04,17.03,17.03,36500.0,14.1808,14.1808,14.1725,14.1725,36500.0
2010-12-22 13:50:00,17.04,17.04,17.01,17.03,179000.0,14.1808,14.1808,14.1558,14.1725,179000.0
2010-12-22 14:00:00,17.03,17.05,17.03,17.05,65700.0,14.1725,14.1891,14.1725,14.1891,65700.0
2010-12-22 14:10:00,17.05,17.05,17.04,17.05,16100.0,14.1891,14.1891,14.1808,14.1891,16100.0
2010-12-22 14:20:00,17.04,17.05,17.04,17.05,97900.0,14.1808,14.1891,14.1808,14.1891,97900.0
2010-12-22 14:30:00,17.05,17.06,17.03,17.04,144700.0,14.1891,14.1975,14.1725,14.1808,144700.0
2010-12-22 14:40:00,17.04,17.05,17.02,17.04,215900.0,14.1808,14.1891,14.1642,14.1808,215900.0
2010-12-22 14:50:00,17.04,17.05,17.04,17.05,34300.0,14.1808,14.1891,14.1808,14.1891,34300.0
2010-12-22 15:00:00,17.05,17.06,17.04,17.06,75200.0,14.1891,14.1975,14.1808,14.1975,75200.0
2010-12-22 15:10:00,17.06,17.06,17.04,17.04,87700.0,14.1975,14.1975,14.1808,14.1808,87700.0
2010-12-22 15:20:00,17.04,17.05,17.04,17.05,103500.0,14.1808,14.1891,14.1808,14.1891,103500.0
2010-12-22 15:30:00,17.05,17.05,17.04,17.05,110000.0,14.1891,14.1891,14.1808,14.1891,110000.0
2010-12-22 15:40:00,17.05,17.06,17.01,17.02,291200.0,14.1891,14.1975,14.1558,14.1642,291200.0
2010-12-22 15:50:00,17.01,17.08,16.99,17.07,689100.0,14.1558,14.2141,14.1392,14.2058,689100.0
2010-12-23 09:30:00,17.01,17.03,16.94,16.95,141600.0,14.1558,14.1725,14.0976,14.1059,141600.0
2010-12-23 09:40:00,16.96,17.05,16.95,17.03,246700.0,14.1142,14.1891,14.1059,14.1725,246700.0
2010-12-23 09:50:00,17.03,17.08,17.0,17.01,340400.0,14.1725,14.2141,14.1475,14.1558,340400.0
2010-12-23 10:00:00,17.01,17.05,17.01,17.03,190100.0,14.1558,14.1891,14.1558,14.1725,190100.0
2010-12-23 10:10:00,17.03,17.03,16.99,16.99,232700.0,14.1725,14.1725,14.1392,14.1392,232700.0
2010-12-23 10:20:00,17.0,17.02,16.99,17.01,120800.0,14.1475,14.1642,14.1392,14.1558,120800.0
2010-12-23 10:30:00,17.02,17.02,17.01,17.02,216100.0,14.1642,14.1642,14.1558,14.1642,216100.0
2010-12-23 10:40:00,17.02,17.02,16.99,17.01,148300.0,14.1642,14.1642,14.1392,14.1558,148300.0
2010-12-23 10:50:00,17.0,17.01,16.99,16.99,97500.0,14.1475,14.1558,14.1392,14.1392,97500.0
2010-12-23 11:00:00,17.0,17.01,16.99,17.01,185400.0,14.1475,14.1558,14.1392,14.1558,185400.0
2010-12-23 11:10:00,17.0,17.02,17.0,17.02,145800.0,14.1475,14.1642,14.1475,14.1642,145800.0
2010-12-23 11:20:00,17.01,17.02,17.0,17.02,52500.0,14.1558,14.1642,14.1475,14.1642,52500.0
2010-12-23 11:30:00,17.02,17.03,17.01,17.03,44500.0,14.1642,14.1725,14.1558,14.1725,44500.0
2010-12-23 11:40:00,17.02,17.03,17.0,17.02,46500.0,14.1642,14.1725,14.1475,14.1642,46500.0
2010-12-23 11:50:00,17.02,17.03,17.01,17.01,109000.0,14.1642,14.1725,14.1558,14.1558,109000.0
2010-12-23 12:00:00,17.02,17.02,17.0,17.01,23000.0,14.1642,14.1642,14.1475,14.1558,23000.0
2010-12-23 12:10:00,17.0,17.01,17.0,17.01,9200.0,14.1475,14.1558,14.1475,14.1558,9200.0
2010-12-23 12:20:00,17.01,17.01,17.0,17.0,28400.0,14.1558,14.1558,14.1475,14.1475,28400.0
2010-12-23 12:30:00,17.0,17.01,17.0,17.01,23000.0,14.1475,14.1558,14.1475,14.1558,23000.0
2010-12-23 12:40:00,17.01,17.01,16.99,16.99,89700.0,14.1558,14.1558,14.1392,14.1392,89700.0
2010-12-23 12:50:00,16.99,16.99,16.98,16.98,36300.0,14.1392,14.1392,14.1309,14.1309,36300.0
2010-12-23 13:00:00,16.98,16.99,16.98,16.99,47000.0,14.1309,14.1392,14.1309,14.1392,47000.0
2010-12-23 13:10:00,16.99,17.01,16.98,17.0,106000.0,14.1392,14.1558,14.1309,14.1475,106000.0
2010-12-23 13:20:00,17.0,17.01,16.98,16.98,92700.0,14.1475,14.1558,14.1309,14.1309,92700.0
2010-12-23 13:30:00,16.99,16.99,16.98,16.98,7400.0,14.1392,14.1392,14.1309,14.1309,7400.0
2010-12-23 13:40:00,16.99,16.99,16.98,16.99,17000.0,14.1392,14.1392,14.1309,14.1392,17000.0
2010-12-23 13:50:00,16.98,16.99,16.98,16.98,46400.0,14.1309,14.1392,14.1309,14.1309,46400.0
2010-12-23 14:00:00,16.99,16.99,16.97,16.97,93800.0,14.1392,14.1392,14.1226,14.1226,93800.0
2010-12-23 14:10:00,16.98,16.98,16.97,16.98,68400.0,14.1309,14.1309,14.1226,14.1309,68400.0
2010-12-23 14:20:00,16.98,16.98,16.95,16.97,70900.0,14.1309,14.1309,14.1059,14.1226,70900.0
2010-12-23 14:30:00,16.97,16.97,16.96,16.96,34700.0,14.1226,14.1226,14.1142,14.1142,34700.0
2010-12-23 14:40:00,16.97,16.97,16.96,16.97,38400.0,14.1226,14.1226,14.1142,14.1226,38400.0
2010-12-23 14:50:00,16.97,16.99,16.96,16.99,116400.0,14.1226,14.1392,14.1142,14.1392,116400.0
2010-12-23 15:00:00,16.98,17.0,16.98,16.99,66000.0,14.1309,14.1475,14.1309,14.1392,66000.0
2010-12-23 15:10:00,17.0,17.01,16.99,17.0,47200.0,14.1475,14.1558,14.1392,14.1475,47200.0
2010-12-23 15:20:00,17.0,17.01,17.0,17.01,38400.0,14.1475,14.1558,14.1475,14.1558,38400.0
2010-12-23 15:30:00,17.01,17.01,17.0,17.01,50600.0,14.1558,14.1558,14.1475,14.1558,50600.0
2010-12-23 15:40:00,17.01,17.02,17.0,17.01,165200.0,14.1558,14.1642,14.1475,14.1558,165200.0
2010-12-23 15:50:00,17.0,17.02,17.0,17.01,250100.0,14.1475,14.1642,14.1475,14.1558,250100.0
2010-12-27 09:30:00,16.97,17.02,16.9,16.99,185300.0,14.1226,14.1642,14.0643,14.1392,185300.0
2010-12-27 09:40:00,16.99,17.0,16.97,16.98,75900.0,14.1392,14.1475,14.1226,14.1309,75900.0
2010-12-27 09:50:00,16.98,17.05,16.97,17.05,99100.0,14.1309,14.1891,14.1226,14.1891,99100.0
2010-12-27 10:00:00,17.05,17.09,17.05,17.08,135700.0,14.1891,14.2224,14.1891,14.2141,135700.0
2010-12-27 10:10:00,17.09,17.09,17.04,17.04,115600.0,14.2224,14.2224,14.1808,14.1808,115600.0
2010-12-27 10:20:00,17.05,17.07,17.04,17.07,45200.0,14.1891,14.2058,14.1808,14.2058,45200.0
2010-12-27 10:30:00,17.07,17.1,17.05,17.1,122800.0,14.2058,14.2307,14.1891,14.2307,122800.0
2010-12-27 10:40:00,17.1,17.14,17.09,17.14,62400.0,14.2307,14.264,14.2224,14.264,62400.0
2010-12-27 10:50:00,17.14,17.15,17.12,17.12,61800.0,14.264,14.2724,14.2474,14.2474,61800.0
2010-12-27 11:00:00,17.12,17.13,17.1,17.11,101200.0,14.2474,14.2557,14.2307,14.2391,101200.0
2010-12-27 11:10:00,17.12,17.14,17.11,17.14,82800.0,14.2474,14.264,14.2391,14.264,82800.0
2010-12-27 11:20:00,17.14,17.15,17.13,17.13,85900.0,14.264,14.2724,14.2557,14.2557,85900.0
2010-12-27 11:30:00,17.14,17.14,17.13,17.13,16700.0,14.264,14.264,14.2557,14.2557,16700.0
2010-12-27 11:40:00,17.14,17.14,17.11,17.12,106200.0,14.264,14.264,14.2391,14.2474,106200.0
2010-12-27 11:50:00,17.11,17.13,17.11,17.12,48800.0,14.2391,14.2557,14.2391,14.2474,48800.0
2010-12-27 12:00:00,17.12,17.18,17.12,17.18,133800.0,14.2474,14.2973,14.2474,14.2973,133800.0
2010-12-27 12:10:00,17.18,17.2,17.17,17.19,79600.0,14.2973,14.314,14.289,14.3056,79600.0
2010-12-27 12:20:00,17.19,17.2,17.19,17.19,135000.0,14.3056,14.314,14.3056,14.3056,135000.0
2010-12-27 12:30:00,17.19,17.22,17.19,17.22,83200.0,14.3056,14.3306,14.3056,14.3306,83200.0
2010-12-27 12:40:00,17.21,17.22,17.21,17.21,50200.0,14.3223,14.3306,14.3223,14.3223,50200.0
2010-12-27 12:50:00,17.22,17.27,17.21,17.26,310200.0,14.3306,14.3722,14.3223,14.3639,310200.0
2010-12-27 13:00:00,17.26,17.26,17.25,17.25,58100.0,14.3639,14.3639,14.3556,14.3556,58100.0
2010-12-27 13:10:00,17.25,17.27,17.25,17.26,70100.0,14.3556,14.3722,14.3556,14.3639,70100.0
2010-12-27 13:20:00,17.26,17.29,17.25,17.28,85600.0,14.3639,14.3889,14.3556,14.3805,85600.0
2010-12-27 13:30:00,17.28,17.35,17.28,17.35,499200.0,14.3805,14.4388,14.3805,14.4388,499200.0
2010-12-27 13:40:00,17.35,17.36,17.32,17.34,681800.0,14.4388,14.4471,14.4138,14.4305,681800.0
2010-12-27 13:50:00,17.34,17.35,17.33,17.33,117100.0,14.4305,14.4388,14.4222,14.4222,117100.0
2010-12-27 14:00:00,17.34,17.34,17.33,17.33,78400.0,14.4305,14.4305,14.4222,14.4222,78400.0
2010-12-27 14:10:00,17.34,17.35,17.32,17.34,157700.0,14.4305,14.4388,14.4138,14.4305,157700.0
2010-12-27 14:20:00,17.33,17.33,17.32,17.33,39900.0,14.4222,14.4222,14.4138,14.4222,39900.0
2010-12-27 14:30:00,17.33,17.34,17.32,17.33,123800.0,14.4222,14.4305,14.4138,14.4222,123800.0
2010-12-27 14:40:00,17.33,17.36,17.33,17.35,223700.0,14.4222,14.4471,14.4222,14.4388,223700.0
2010-12-27 14:50:00,17.35,17.36,17.35,17.35,149000.0,14.4388,14.4471,14.4388,14.4388,149000.0
2010-12-27 15:00:00,17.35,17.39,17.35,17.38,360100.0,14.4388,14.4721,14.4388,14.4638,360100.0
2010-12-27 15:10:00,17.38,17.41,17.38,17.4,431000.0,14.4638,14.4887,14.4638,14.4804,431000.0
2010-12-27 15:20:00,17.41,17.44,17.37,17.39,406200.0,14.4887,14.5137,14.4554,14.4721,406200.0
2010-12-27 15:30:00,17.39,17.43,17.39,17.4,555600.0,14.4721,14.5054,14.4721,14.4804,555600.0
2010-12-27 15:40:00,17.4,17.41,17.38,17.4,286000.0,14.4804,14.4887,14.4638,14.4804,286000.0
2010-12-27 15:50:00,17.39,17.42,17.39,17.42,383200.0,14.4721,14.497,14.4721,14.497,383200.0
2010-12-28 09:30:00,17.43,17.44,17.39,17.42,237700.0,14.5054,14.5137,14.4721,14.497,237700.0
2010-12-28 09:40:00,17.43,17.47,17.42,17.46,192400.0,14.5054,14.5387,14.497,14.5303,192400.0
2010-12-28 09:50:00,17.46,17.47,17.44,17.44,240600.0,14.5303,14.5387,14.5137,14.5137,240600.0
2010-12-28 10:00:00,17.44,17.44,17.4,17.41,212500.0,14.5137,14.5137,14.4804,14.4887,212500.0
2010-12-28 10:10:00,17.41,17.41,17.39,17.4,182900.0,14.4887,14.4887,14.4721,14.4804,182900.0
2010-12-28 10:20:00,17.4,17.4,17.35,17.36,166400.0,14.4804,14.4804,14.4388,14.4471,166400.0
2010-12-28 10:30:00,17.36,17.37,17.35,17.35,272500.0,14.4471,14.4554,14.4388,14.4388,272500.0
2010-12-28 10:40:00,17.36,17.38,17.35,17.37,134200.0,14.4471,14.4638,14.4388,14.4554,134200.0
2010-12-28 10:50:00,17.37,17.38,17.37,17.38,156700.0,14.4554,14.4638,14.4554,14.4638,156700.0
2010-12-28 11:00:00,17.37,17.41,17.37,17.41,99400.0,14.4554,14.4887,14.4554,14.4887,99400.0
2010-12-28 11:10:00,17.41,17.41,17.37,17.39,100600.0,14.4887,14.4887,14.4554,14.4721,100600.0
2010-12-28 11:20:00,17.39,17.42,17.38,17.42,155300.0,14.4721,14.497,14.4638,14.497,155300.0
2010-12-28 11:30:00,17.42,17.42,17.4,17.41,155000.0,14.497,14.497,14.4804,14.4887,155000.0
2010-12-28 11:40:00,17.41,17.42,17.41,17.41,65200.0,14.4887,14.497,14.4887,14.4887,65200.0
2010-12-28 11:50:00,17.41,17.43,17.4,17.4,271100.0,14.4887,14.5054,14.4804,14.4804,271100.0
2010-12-28 12:00:00,17.4,17.41,17.4,17.4,25800.0,14.4804,14.4887,14.4804,14.4804,25800.0
2010-12-28 12:10:00,17.4,17.41,17.39,17.39,58800.0,14.4804,14.4887,14.4721,14.4721,58800.0
2010-12-28 12:20:00,17.39,17.39,17.38,17.38,61100.0,14.4721,14.4721,14.4638,14.4638,61100.0
2010-12-28 12:30:00,17.39,17.39,17.33,17.33,120000.0,14.4721,14.4721,14.4222,14.4222,120000.0
2010-12-28 12:40:00,17.33,17.37,17.33,17.36,150900.0,14.4222,14.4554,14.4222,14.4471,150900.0
2010-12-28 12:50:00,17.36,17.37,17.36,17.36,39800.0,14.4471,14.4554,14.4471,14.4471,39800.0
2010-12-28 13:00:00,17.36,17.37,17.36,17.36,22400.0,14.4471,14.4554,14.4471,14.4471,22400.0
2010-12-28 13:10:00,17.36,17.37,17.36,17.37,51700.0,14.4471,14.4554,14.4471,14.4554,51700.0
2010-12-28 13:20:00,17.36,17.37,17.35,17.35,166900.0,14.4471,14.4554,14.4388,14.4388,166900.0
2010-12-28 13:30:00,17.35,17.38,17.35,17.37,211900.0,14.4388,14.4638,14.4388,14.4554,211900.0
2010-12-28 13:40:00,17.38,17.39,17.36,17.38,112400.0,14.4638,14.4721,14.4471,14.4638,112400.0
2010-12-28 13:50:00,17.39,17.4,17.38,17.4,92100.0,14.4721,14.4804,14.4638,14.4804,92100.0
2010-12-28 14:00:00,17.39,17.4,17.38,17.38,78400.0,14.4721,14.4804,14.4638,14.4638,78400.0
2010-12-28 14:10:00,17.38,17.39,17.38,17.39,101800.0,14.4638,14.4721,14.4638,14.4721,101800.0
2010-12-28 14:20:00,17.39,17.39,17.37,17.38,92600.0,14.4721,14.4721,14.4554,14.4638,92600.0
2010-12-28 14:30:00,17.38,17.38,17.36,17.36,51000.0,14.4638,14.4638,14.4471,14.4471,51000.0
2010-12-28 14:40:00,17.36,17.37,17.36,17.37,153900.0,14.4471,14.4554,14.4471,14.4554,153900.0
2010-12-28 14:50:00,17.36,17.37,17.34,17.36,206700.0,14.4471,14.4554,14.4305,14.4471,206700.0
2010-12-28 15:00:00,17.36,17.36,17.35,17.35,161200.0,14.4471,14.4471,14.4388,14.4388,161200.0
2010-12-28 15:10:00,17.35,17.36,17.35,17.36,131700.0,14.4388,14.4471,14.4388,14.4471,131700.0
2010-12-28 15:20:00,17.35,17.36,17.35,17.36,197400.0,14.4388,14.4471,14.4388,14.4471,197400.0
2010-12-28 15:30:00,17.36,17.37,17.35,17.36,175700.0,14.4471,14.4554,14.4388,14.4471,175700.0
2010-12-28 15:40:00,17.36,17.39,17.36,17.39,359800.0,14.4471,14.4721,14.4471,14.4721,359800.0
2010-12-28 15:50:00,17.38,17.41,17.37,17.41,560100.0,14.4638,14.4887,14.4554,14.4887,560100.0
2010-12-29 09:30:00,17.39,17.41,17.27,17.27,222900.0,14.4721,14.4887,14.3722,14.3722,222900.0
2010-12-29 09:40:00,17.27,17.29,17.26,17.26,72500.0,14.3722,14.3889,14.3639,14.3639,72500.0
2010-12-29 09:50:00,17.26,17.29,17.25,17.28,108700.0,14.3639,14.3889,14.3556,14.3805,108700.0
2010-12-29 10:00:00,17.29,17.3,17.28,17.3,79300.0,14.3889,14.3972,14.3805,14.3972,79300.0
2010-12-29 10:10:00,17.3,17.3,17.29,17.3,74300.0,14.3972,14.3972,14.3889,14.3972,74300.0
2010-12-29 10:20:00,17.29,17.3,17.27,17.29,135300.0,14.3889,14.3972,14.3722,14.3889,135300.0
2010-12-29 10:30:00,17.28,17.28,17.27,17.27,49900.0,14.3805,14.3805,14.3722,14.3722,49900.0
2010-12-29 10:40:00,17.27,17.28,17.27,17.27,33500.0,14.3722,14.3805,14.3722,14.3722,33500.0
2010-12-29 10:50:00,17.28,17.28,17.26,17.26,44600.0,14.3805,14.3805,14.3639,14.3639,44600.0
2010-12-29 11:00:00,17.27,17.28,17.26,17.27,52500.0,14.3722,14.3805,14.3639,14.3722,52500.0
2010-12-29 11:10:00,17.27,17.28,17.27,17.28,28500.0,14.3722,14.3805,14.3722,14.3805,28500.0
2010-12-29 11:20:00,17.27,17.28,17.27,17.27,43300.0,14.3722,14.3805,14.3722,14.3722,43300.0
2010-12-29 11:30:00,17.28,17.28,17.26,17.27,81800.0,14.3805,14.3805,14.3639,14.3722,81800.0
2010-12-29 11:40:00,17.27,17.28,17.26,17.27,73800.0,14.3722,14.3805,14.3639,14.3722,73800.0
2010-12-29 11:50:00,17.27,17.28,17.26,17.27,56900.0,14.3722,14.3805,14.3639,14.3722,56900.0
2010-12-29 12:00:00,17.28,17.28,17.26,17.27,48800.0,14.3805,14.3805,14.3639,14.3722,48800.0
2010-12-29 12:10:00,17.26,17.27,17.26,17.26,45800.0,14.3639,14.3722,14.3639,14.3639,45800.0
2010-12-29 12:20:00,17.26,17.28,17.26,17.28,74600.0,14.3639,14.3805,14.3639,14.3805,74600.0
2010-12-29 12:30:00,17.28,17.29,17.26,17.26,76800.0,14.3805,14.3889,14.3639,14.3639,76800.0
2010-12-29 12:40:00,17.26,17.26,17.23,17.23,100800.0,14.3639,14.3639,14.3389,14.3389,100800.0
2010-12-29 12:50:00,17.24,17.26,17.23,17.24,128800.0,14.3473,14.3639,14.3389,14.3473,128800.0
2010-12-29 13:00:00,17.24,17.25,17.24,17.24,17100.0,14.3473,14.3556,14.3473,14.3473,17100.0
2010-12-29 13:10:00,17.24,17.25,17.24,17.25,14100.0,14.3473,14.3556,14.3473,14.3556,14100.0
2010-12-29 13:20:00,17.25,17.25,17.24,17.24,45900.0,14.3556,14.3556,14.3473,14.3473,45900.0
2010-12-29 13:30:00,17.25,17.27,17.24,17.25,74100.0,14.3556,14.3722,14.3473,14.3556,74100.0
2010-12-29 13:40:00,17.25,17.27,17.25,17.26,22900.0,14.3556,14.3722,14.3556,14.3639,22900.0
2010-12-29 13:50:00,17.27,17.28,17.25,17.26,66000.0,14.3722,14.3805,14.3556,14.3639,66000.0
2010-12-29 14:00:00,17.25,17.26,17.25,17.25,18300.0,14.3556,14.3639,14.3556,14.3556,18300.0
2010-12-29 14:10:00,17.26,17.26,17.23,17.25,126700.0,14.3639,14.3639,14.3389,14.3556,126700.0
2010-12-29 14:20:00,17.24,17.25,17.24,17.24,17900.0,14.3473,14.3556,14.3473,14.3473,17900.0
2010-12-29 14:30:00,17.25,17.27,17.24,17.27,107200.0,14.3556,14.3722,14.3473,14.3722,107200.0
2010-12-29 14:40:00,17.27,17.28,17.26,17.28,85000.0,14.3722,14.3805,14.3639,14.3805,85000.0
2010-12-29 14:50:00,17.27,17.29,17.25,17.27,282500.0,14.3722,14.3889,14.3556,14.3722,282500.0
2010-12-29 15:00:00,17.27,17.29,17.27,17.29,54400.0,14.3722,14.3889,14.3722,14.3889,54400.0
2010-12-29 15:10:00,17.29,17.3,17.28,17.29,57700.0,14.3889,14.3972,14.3805,14.3889,57700.0
2010-12-29 15:20:00,17.28,17.3,17.28,17.29,76800.0,14.3805,14.3972,14.3805,14.3889,76800.0
2010-12-29 15:30:00,17.28,17.3,17.28,17.3,85300.0,14.3805,14.3972,14.3805,14.3972,85300.0
2010-12-29 15:40:00,17.3,17.32,17.29,17.32,192700.0,14.3972,14.4138,14.3889,14.4138,192700.0
2010-12-29 15:50:00,17.31,17.32,17.29,17.3,454900.0,14.4055,14.4138,14.3889,14.3972,454900.0
2010-12-30 09:30:00,17.24,17.38,17.22,17.34,193200.0,14.3473,14.4638,14.3306,14.4305,193200.0
2010-12-30 09:40:00,17.34,17.34,17.25,17.25,104600.0,14.4305,14.4305,14.3556,14.3556,104600.0
2010-12-30 09:50:00,17.25,17.26,17.17,17.17,112000.0,14.3556,14.3639,14.289,14.289,112000.0
2010-12-30 10:00:00,17.18,17.19,17.13,17.16,144900.0,14.2973,14.3056,14.2557,14.2807,144900.0
2010-12-30 10:10:00,17.15,17.18,17.13,17.17,167100.0,14.2724,14.2973,14.2557,14.289,167100.0
2010-12-30 10:20:00,17.17,17.19,17.16,17.18,34400.0,14.289,14.3056,14.2807,14.2973,34400.0
2010-12-30 10:30:00,17.19,17.22,17.17,17.21,154200.0,14.3056,14.3306,14.289,14.3223,154200.0
2010-12-30 10:40:00,17.21,17.25,17.19,17.24,53400.0,14.3223,14.3556,14.3056,14.3473,53400.0
2010-12-30 10:50:00,17.24,17.25,17.21,17.22,144000.0,14.3473,14.3556,14.3223,14.3306,144000.0
2010-12-30 11:00:00,17.22,17.28,17.21,17.27,127800.0,14.3306,14.3805,14.3223,14.3722,127800.0
2010-12-30 11:10:00,17.26,17.27,17.25,17.25,26900.0,14.3639,14.3722,14.3556,14.3556,26900.0
2010-12-30 11:20:00,17.25,17.26,17.25,17.25,23400.0,14.3556,14.3639,14.3556,14.3556,23400.0
2010-12-30 11:30:00,17.25,17.26,17.23,17.23,37300.0,14.3556,14.3639,14.3389,14.3389,37300.0
2010-12-30 11:40:00,17.23,17.24,17.22,17.22,19600.0,14.3389,14.3473,14.3306,14.3306,19600.0
2010-12-30 11:50:00,17.22,17.22,17.19,17.19,46300.0,14.3306,14.3306,14.3056,14.3056,46300.0
2010-12-30 12:00:00,17.19,17.22,17.19,17.19,77400.0,14.3056,14.3306,14.3056,14.3056,77400.0
2010-12-30 12:10:00,17.19,17.2,17.17,17.17,30500.0,14.3056,14.314,14.289,14.289,30500.0
2010-12-30 12:20:00,17.18,17.2,17.17,17.19,48900.0,14.2973,14.314,14.289,14.3056,48900.0
2010-12-30 12:30:00,17.19,17.2,17.17,17.18,37000.0,14.3056,14.314,14.289,14.2973,37000.0
2010-12-30 12:40:00,17.17,17.18,17.17,17.17,8100.0,14.289,14.2973,14.289,14.289,8100.0
2010-12-30 12:50:00,17.17,17.18,17.16,17.16,29300.0,14.289,14.2973,14.2807,14.2807,29300.0
2010-12-30 13:00:00,17.16,17.17,17.16,17.16,16500.0,14.2807,14.289,14.2807,14.2807,16500.0
2010-12-30 13:10:00,17.17,17.17,17.15,17.15,22200.0,14.289,14.289,14.2724,14.2724,22200.0
2010-12-30 13:20:00,17.16,17.17,17.15,17.16,45900.0,14.2807,14.289,14.2724,14.2807,45900.0
2010-12-30 13:30:00,17.16,17.17,17.13,17.13,60500.0,14.2807,14.289,14.2557,14.2557,60500.0
2010-12-30 13:40:00,17.13,17.14,17.13,17.14,11200.0,14.2557,14.264,14.2557,14.264,11200.0
2010-12-30 13:50:00,17.14,17.14,17.13,17.14,21700.0,14.264,14.264,14.2557,14.264,21700.0
2010-12-30 14:00:00,17.13,17.14,17.13,17.14,19800.0,14.2557,14.264,14.2557,14.264,19800.0
2010-12-30 14:10:00,17.14,17.14,17.13,17.13,52000.0,14.264,14.264,14.2557,14.2557,52000.0
2010-12-30 14:20:00,17.13,17.14,17.13,17.14,24200.0,14.2557,14.264,14.2557,14.264,24200.0
2010-12-30 14:30:00,17.14,17.14,17.13,17.13,32100.0,14.264,14.264,14.2557,14.2557,32100.0
2010-12-30 14:40:00,17.14,17.14,17.13,17.14,24200.0,14.264,14.264,14.2557,14.264,24200.0
2010-12-30 14:50:00,17.14,17.14,17.13,17.13,21300.0,14.264,14.264,14.2557,14.2557,21300.0
2010-12-30 15:00:00,17.13,17.14,17.13,17.14,33700.0,14.2557,14.264,14.2557,14.264,33700.0
2010-12-30 15:10:00,17.14,17.14,17.13,17.14,77400.0,14.264,14.264,14.2557,14.264,77400.0
2010-12-30 15:20:00,17.14,17.15,17.13,17.15,100000.0,14.264,14.2724,14.2557,14.2724,100000.0
2010-12-30 15:30:00,17.14,17.15,17.14,17.14,51100.0,14.264,14.2724,14.264,14.264,51100.0
2010-12-30 15:40:00,17.15,17.17,17.14,17.17,140700.0,14.2724,14.289,14.264,14.289,140700.0
2010-12-30 15:50:00,17.17,17.17,17.16,17.16,285700.0,14.289,14.289,14.2807,14.2807,285700.0
2010-12-31 09:30:00,17.02,17.11,16.97,17.07,267200.0,14.1642,14.2391,14.1226,14.2058,267200.0
2010-12-31 09:40:00,17.07,17.12,17.06,17.11,137700.0,14.2058,14.2474,14.1975,14.2391,137700.0
2010-12-31 09:50:00,17.11,17.12,17.06,17.08,180200.0,14.2391,14.2474,14.1975,14.2141,180200.0
2010-12-31 10:00:00,17.08,17.11,17.08,17.11,83700.0,14.2141,14.2391,14.2141,14.2391,83700.0
2010-12-31 10:10:00,17.1,17.11,17.04,17.04,173200.0,14.2307,14.2391,14.1808,14.1808,173200.0
2010-12-31 10:20:00,17.04,17.09,17.03,17.08,175600.0,14.1808,14.2224,14.1725,14.2141,175600.0
2010-12-31 10:30:00,17.09,17.13,17.08,17.13,46500.0,14.2224,14.2557,14.2141,14.2557,46500.0
2010-12-31 10:40:00,17.13,17.18,17.13,17.18,82200.0,14.2557,14.2973,14.2557,14.2973,82200.0
2010-12-31 10:50:00,17.18,17.21,17.17,17.21,81000.0,14.2973,14.3223,14.289,14.3223,81000.0
2010-12-31 11:00:00,17.21,17.21,17.2,17.2,27200.0,14.3223,14.3223,14.314,14.314,27200.0
2010-12-31 11:10:00,17.21,17.21,17.17,17.17,74100.0,14.3223,14.3223,14.289,14.289,74100.0
2010-12-31 11:20:00,17.17,17.18,17.15,17.15,52800.0,14.289,14.2973,14.2724,14.2724,52800.0
2010-12-31 11:30:00,17.16,17.18,17.15,17.18,45100.0,14.2807,14.2973,14.2724,14.2973,45100.0
2010-12-31 11:40:00,17.18,17.19,17.17,17.18,26200.0,14.2973,14.3056,14.289,14.2973,26200.0
2010-12-31 11:50:00,17.19,17.19,17.15,17.16,46300.0,14.3056,14.3056,14.2724,14.2807,46300.0
2010-12-31 12:00:00,17.15,17.16,17.14,17.15,49000.0,14.2724,14.2807,14.264,14.2724,49000.0
2010-12-31 12:10:00,17.14,17.15,17.14,17.14,16900.0,14.264,14.2724,14.264,14.264,16900.0
2010-12-31 12:20:00,17.15,17.15,17.14,17.15,26000.0,14.2724,14.2724,14.264,14.2724,26000.0
2010-12-31 12:30:00,17.15,17.15,17.14,17.14,19500.0,14.2724,14.2724,14.264,14.264,19500.0
2010-12-31 12:40:00,17.15,17.15,17.12,17.13,70700.0,14.2724,14.2724,14.2474,14.2557,70700.0
2010-12-31 12:50:00,17.13,17.15,17.13,17.15,23200.0,14.2557,14.2724,14.2557,14.2724,23200.0
2010-12-31 13:00:00,17.15,17.19,17.15,17.19,75000.0,14.2724,14.3056,14.2724,14.3056,75000.0
2010-12-31 13:10:00,17.18,17.19,17.18,17.19,30500.0,14.2973,14.3056,14.2973,14.3056,30500.0
2010-12-31 13:20:00,17.18,17.19,17.18,17.19,17500.0,14.2973,14.3056,14.2973,14.3056,17500.0
2010-12-31 13:30:00,17.18,17.19,17.18,17.19,22000.0,14.2973,14.3056,14.2973,14.3056,22000.0
2010-12-31 13:40:00,17.18,17.19,17.14,17.14,66000.0,14.2973,14.3056,14.264,14.264,66000.0
2010-12-31 13:50:00,17.14,17.15,17.13,17.14,19900.0,14.264,14.2724,14.2557,14.264,19900.0
2010-12-31 14:00:00,17.13,17.13,17.12,17.12,38000.0,14.2557,14.2557,14.2474,14.2474,38000.0
2010-12-31 14:10:00,17.13,17.13,17.12,17.13,12800.0,14.2557,14.2557,14.2474,14.2557,12800.0
2010-12-31 14:20:00,17.13,17.13,17.12,17.12,22900.0,14.2557,14.2557,14.2474,14.2474,22900.0
2010-12-31 14:30:00,17.12,17.13,17.1,17.11,91000.0,14.2474,14.2557,14.2307,14.2391,91000.0
2010-12-31 14:40:00,17.12,17.12,17.1,17.1,43000.0,14.2474,14.2474,14.2307,14.2307,43000.0
2010-12-31 14:50:00,17.11,17.11,17.1,17.1,35700.0,14.2391,14.2391,14.2307,14.2307,35700.0
2010-12-31 15:00:00,17.1,17.14,17.1,17.14,96200.0,14.2307,14.264,14.2307,14.264,96200.0
2010-12-31 15:10:00,17.15,17.15,17.14,17.15,100200.0,14.2724,14.2724,14.264,14.2724,100200.0
2010-12-31 15:20:00,17.15,17.15,17.14,17.15,29900.0,14.2724,14.2724,14.264,14.2724,29900.0
2010-12-31 15:30:00,17.15,17.17,17.14,17.15,134700.0,14.2724,14.289,14.264,14.2724,134700.0
2010-12-31 15:40:00,17.15,17.16,17.09,17.09,233600.0,14.2724,14.2807,14.2224,14.2224,233600.0
2010-12-31 15:50:00,17.09,17.1,17.07,17.09,511900.0,14.2224,14.2307,14.2058,14.2224,511900.0
2011-01-03 09:30:00,17.23,17.35,17.16,17.34,241200.0,14.3389,14.4388,14.2807,14.4305,241200.0
2011-01-03 09:40:00,17.34,17.43,17.31,17.43,251200.0,14.4305,14.5054,14.4055,14.5054,251200.0
2011-01-03 09:50:00,17.43,17.47,17.41,17.43,129100.0,14.5054,14.5387,14.4887,14.5054,129100.0
2011-01-03 10:00:00,17.43,17.43,17.37,17.38,261000.0,14.5054,14.5054,14.4554,14.4638,261000.0
2011-01-03 10:10:00,17.38,17.38,17.3,17.31,398400.0,14.4638,14.4638,14.3972,14.4055,398400.0
2011-01-03 10:20:00,17.31,17.32,17.27,17.3,465600.0,14.4055,14.4138,14.3722,14.3972,465600.0
2011-01-03 10:30:00,17.3,17.33,17.28,17.33,181100.0,14.3972,14.4222,14.3805,14.4222,181100.0
2011-01-03 10:40:00,17.33,17.39,17.33,17.35,184500.0,14.4222,14.4721,14.4222,14.4388,184500.0
2011-01-03 10:50:00,17.35,17.46,17.35,17.46,192200.0,14.4388,14.5303,14.4388,14.5303,192200.0
2011-01-03 11:00:00,17.46,17.49,17.45,17.49,85800.0,14.5303,14.5553,14.522,14.5553,85800.0
2011-01-03 11:10:00,17.49,17.5,17.47,17.49,184400.0,14.5553,14.5636,14.5387,14.5553,184400.0
2011-01-03 11:20:00,17.49,17.5,17.47,17.49,151000.0,14.5553,14.5636,14.5387,14.5553,151000.0
2011-01-03 11:30:00,17.48,17.5,17.47,17.5,137900.0,14.547,14.5636,14.5387,14.5636,137900.0
2011-01-03 11:40:00,17.5,17.5,17.47,17.49,104300.0,14.5636,14.5636,14.5387,14.5553,104300.0
2011-01-03 11:50:00,17.48,17.5,17.48,17.5,46700.0,14.547,14.5636,14.547,14.5636,46700.0
2011-01-03 12:00:00,17.5,17.5,17.48,17.49,106800.0,14.5636,14.5636,14.547,14.5553,106800.0
2011-01-03 12:10:00,17.49,17.56,17.49,17.56,220700.0,14.5553,14.6136,14.5553,14.6136,220700.0
2011-01-03 12:20:00,17.56,17.57,17.55,17.57,125300.0,14.6136,14.6219,14.6052,14.6219,125300.0
2011-01-03 12:30:00,17.57,17.61,17.56,17.58,216500.0,14.6219,14.6552,14.6136,14.6302,216500.0
2011-01-03 12:40:00,17.58,17.6,17.55,17.56,110700.0,14.6302,14.6468,14.6052,14.6136,110700.0
2011-01-03 12:50:00,17.56,17.56,17.51,17.53,201200.0,14.6136,14.6136,14.5719,14.5886,201200.0
2011-01-03 13:00:00,17.53,17.54,17.52,17.53,66000.0,14.5886,14.5969,14.5803,14.5886,66000.0
2011-01-03 13:10:00,17.54,17.57,17.52,17.56,86500.0,14.5969,14.6219,14.5803,14.6136,86500.0
2011-01-03 13:20:00,17.57,17.57,17.51,17.52,111300.0,14.6219,14.6219,14.5719,14.5803,111300.0
2011-01-03 13:30:00,17.52,17.53,17.49,17.52,137300.0,14.5803,14.5886,14.5553,14.5803,137300.0
2011-01-03 13:40:00,17.52,17.53,17.51,17.52,83100.0,14.5803,14.5886,14.5719,14.5803,83100.0
2011-01-03 13:50:00,17.52,17.53,17.49,17.5,180900.0,14.5803,14.5886,14.5553,14.5636,180900.0
2011-01-03 14:00:00,17.49,17.5,17.49,17.5,71500.0,14.5553,14.5636,14.5553,14.5636,71500.0
2011-01-03 14:10:00,17.49,17.5,17.48,17.49,110300.0,14.5553,14.5636,14.547,14.5553,110300.0
2011-01-03 14:20:00,17.5,17.5,17.44,17.47,415400.0,14.5636,14.5636,14.5137,14.5387,415400.0
2011-01-03 14:30:00,17.46,17.5,17.46,17.5,169700.0,14.5303,14.5636,14.5303,14.5636,169700.0
2011-01-03 14:40:00,17.5,17.53,17.5,17.52,114000.0,14.5636,14.5886,14.5636,14.5803,114000.0
2011-01-03 14:50:00,17.51,17.52,17.51,17.51,91600.0,14.5719,14.5803,14.5719,14.5719,91600.0
2011-01-03 15:00:00,17.51,17.52,17.45,17.46,304200.0,14.5719,14.5803,14.522,14.5303,304200.0
2011-01-03 15:10:00,17.47,17.49,17.44,17.45,219800.0,14.5387,14.5553,14.5137,14.522,219800.0
2011-01-03 15:20:00,17.45,17.45,17.41,17.41,214000.0,14.522,14.522,14.4887,14.4887,214000.0
2011-01-03 15:30:00,17.41,17.43,17.4,17.43,227800.0,14.4887,14.5054,14.4804,14.5054,227800.0
2011-01-03 15:40:00,17.42,17.46,17.42,17.46,352400.0,14.497,14.5303,14.497,14.5303,352400.0
2011-01-03 15:50:00,17.46,17.5,17.45,17.5,1003100.0,14.5303,14.5636,14.522,14.5636,1003100.0
2011-01-04 09:30:00,17.43,17.5,17.26,17.26,323400.0,14.5054,14.5636,14.3639,14.3639,323400.0
2011-01-04 09:40:00,17.26,17.26,17.14,17.16,300700.0,14.3639,14.3639,14.264,14.2807,300700.0
2011-01-04 09:50:00,17.16,17.17,17.1,17.15,238600.0,14.2807,14.289,14.2307,14.2724,238600.0
2011-01-04 10:00:00,17.16,17.28,17.16,17.28,442100.0,14.2807,14.3805,14.2807,14.3805,442100.0
2011-01-04 10:10:00,17.28,17.28,17.2,17.21,484400.0,14.3805,14.3805,14.314,14.3223,484400.0
2011-01-04 10:20:00,17.2,17.22,17.2,17.2,90800.0,14.314,14.3306,14.314,14.314,90800.0
2011-01-04 10:30:00,17.2,17.25,17.2,17.24,106900.0,14.314,14.3556,14.314,14.3473,106900.0
2011-01-04 10:40:00,17.25,17.29,17.22,17.23,171300.0,14.3556,14.3889,14.3306,14.3389,171300.0
2011-01-04 10:50:00,17.23,17.26,17.22,17.25,116400.0,14.3389,14.3639,14.3306,14.3556,116400.0
2011-01-04 11:00:00,17.25,17.26,17.22,17.24,121600.0,14.3556,14.3639,14.3306,14.3473,121600.0
2011-01-04 11:10:00,17.23,17.24,17.21,17.23,160700.0,14.3389,14.3473,14.3223,14.3389,160700.0
2011-01-04 11:20:00,17.23,17.23,17.19,17.19,327000.0,14.3389,14.3389,14.3056,14.3056,327000.0
2011-01-04 11:30:00,17.19,17.27,17.19,17.27,376500.0,14.3056,14.3722,14.3056,14.3722,376500.0
2011-01-04 11:40:00,17.28,17.28,17.21,17.21,171900.0,14.3805,14.3805,14.3223,14.3223,171900.0
2011-01-04 11:50:00,17.2,17.2,17.15,17.16,101600.0,14.314,14.314,14.2724,14.2807,101600.0
2011-01-04 12:00:00,17.16,17.16,17.1,17.1,274800.0,14.2807,14.2807,14.2307,14.2307,274800.0
2011-01-04 12:10:00,17.1,17.18,17.1,17.18,155400.0,14.2307,14.2973,14.2307,14.2973,155400.0
2011-01-04 12:20:00,17.17,17.18,17.12,17.14,135000.0,14.289,14.2973,14.2474,14.264,135000.0
2011-01-04 12:30:00,17.14,17.14,17.11,17.13,58200.0,14.264,14.264,14.2391,14.2557,58200.0
2011-01-04 12:40:00,17.12,17.15,17.11,17.14,111000.0,14.2474,14.2724,14.2391,14.264,111000.0
2011-01-04 12:50:00,17.15,17.17,17.14,17.17,50800.0,14.2724,14.289,14.264,14.289,50800.0
2011-01-04 13:00:00,17.17,17.18,17.16,17.18,29100.0,14.289,14.2973,14.2807,14.2973,29100.0
2011-01-04 13:10:00,17.17,17.18,17.16,17.16,72200.0,14.289,14.2973,14.2807,14.2807,72200.0
2011-01-04 13:20:00,17.17,17.19,17.16,17.17,87800.0,14.289,14.3056,14.2807,14.289,87800.0
2011-01-04 13:30:00,17.18,17.23,17.18,17.22,114000.0,14.2973,14.3389,14.2973,14.3306,114000.0
2011-01-04 13:40:00,17.21,17.23,17.2,17.23,52200.0,14.3223,14.3389,14.314,14.3389,52200.0
2011-01-04 13:50:00,17.22,17.24,17.22,17.24,88300.0,14.3306,14.3473,14.3306,14.3473,88300.0
2011-01-04 14:00:00,17.24,17.26,17.23,17.26,231100.0,14.3473,14.3639,14.3389,14.3639,231100.0
2011-01-04 14:10:00,17.26,17.27,17.24,17.26,164500.0,14.3639,14.3722,14.3473,14.3639,164500.0
2011-01-04 14:20:00,17.26,17.26,17.24,17.25,75400.0,14.3639,14.3639,14.3473,14.3556,75400.0
2011-01-04 14:30:00,17.25,17.25,17.22,17.22,57100.0,14.3556,14.3556,14.3306,14.3306,57100.0
2011-01-04 14:40:00,17.22,17.25,17.21,17.25,83400.0,14.3306,14.3556,14.3223,14.3556,83400.0
2011-01-04 14:50:00,17.25,17.25,17.18,17.19,111500.0,14.3556,14.3556,14.2973,14.3056,111500.0
2011-01-04 15:00:00,17.18,17.2,17.16,17.17,262500.0,14.2973,14.314,14.2807,14.289,262500.0
2011-01-04 15:10:00,17.18,17.19,17.17,17.18,66700.0,14.2973,14.3056,14.289,14.2973,66700.0
2011-01-04 15:20:00,17.18,17.24,17.18,17.22,251600.0,14.2973,14.3473,14.2973,14.3306,251600.0
2011-01-04 15:30:00,17.22,17.24,17.21,17.24,136200.0,14.3306,14.3473,14.3223,14.3473,136200.0
2011-01-04 15:40:00,17.24,17.26,17.23,17.24,101800.0,14.3473,14.3639,14.3389,14.3473,101800.0
2011-01-04 15:50:00,17.23,17.24,17.2,17.2,280500.0,14.3389,14.3473,14.314,14.314,280500.0
2011-01-05 09:30:00,17.14,17.26,17.1,17.21,285700.0,14.264,14.3639,14.2307,14.3223,285700.0
2011-01-05 09:40:00,17.21,17.43,17.2,17.42,245700.0,14.3223,14.5054,14.314,14.497,245700.0
2011-01-05 09:50:00,17.42,17.52,17.42,17.46,365100.0,14.497,14.5803,14.497,14.5303,365100.0
2011-01-05 10:00:00,17.47,17.5,17.45,17.47,204800.0,14.5387,14.5636,14.522,14.5387,204800.0
2011-01-05 10:10:00,17.48,17.52,17.47,17.51,223100.0,14.547,14.5803,14.5387,14.5719,223100.0
2011-01-05 10:20:00,17.51,17.55,17.51,17.53,206200.0,14.5719,14.6052,14.5719,14.5886,206200.0
2011-01-05 10:30:00,17.52,17.54,17.46,17.47,228300.0,14.5803,14.5969,14.5303,14.5387,228300.0
2011-01-05 10:40:00,17.47,17.53,17.47,17.5,205200.0,14.5387,14.5886,14.5387,14.5636,205200.0
2011-01-05 10:50:00,17.5,17.61,17.5,17.6,372900.0,14.5636,14.6552,14.5636,14.6468,372900.0
2011-01-05 11:00:00,17.6,17.63,17.56,17.63,378300.0,14.6468,14.6718,14.6136,14.6718,378300.0
2011-01-05 11:10:00,17.63,17.64,17.59,17.59,377400.0,14.6718,14.6801,14.6385,14.6385,377400.0
2011-01-05 11:20:00,17.59,17.6,17.58,17.6,150800.0,14.6385,14.6468,14.6302,14.6468,150800.0
2011-01-05 11:30:00,17.59,17.61,17.59,17.6,255200.0,14.6385,14.6552,14.6385,14.6468,255200.0
2011-01-05 11:40:00,17.6,17.65,17.59,17.62,793000.0,14.6468,14.6885,14.6385,14.6635,793000.0
2011-01-05 11:50:00,17.63,17.69,17.62,17.68,994900.0,14.6718,14.7217,14.6635,14.7134,994900.0
2011-01-05 12:00:00,17.68,17.72,17.66,17.7,249300.0,14.7134,14.7467,14.6968,14.7301,249300.0
2011-01-05 12:10:00,17.71,17.71,17.68,17.7,174500.0,14.7384,14.7384,14.7134,14.7301,174500.0
2011-01-05 12:20:00,17.7,17.71,17.67,17.67,120400.0,14.7301,14.7384,14.7051,14.7051,120400.0
2011-01-05 12:30:00,17.67,17.71,17.65,17.7,184100.0,14.7051,14.7384,14.6885,14.7301,184100.0
2011-01-05 12:40:00,17.7,17.73,17.69,17.72,104900.0,14.7301,14.755,14.7217,14.7467,104900.0
2011-01-05 12:50:00,17.72,17.75,17.71,17.73,180800.0,14.7467,14.7717,14.7384,14.755,180800.0
2011-01-05 13:00:00,17.73,17.75,17.7,17.73,404100.0,14.755,14.7717,14.7301,14.755,404100.0
2011-01-05 13:10:00,17.73,17.74,17.7,17.7,314200.0,14.755,14.7634,14.7301,14.7301,314200.0
2011-01-05 13:20:00,17.7,17.71,17.7,17.7,128300.0,14.7301,14.7384,14.7301,14.7301,128300.0
2011-01-05 13:30:00,17.71,17.71,17.7,17.7,110300.0,14.7384,14.7384,14.7301,14.7301,110300.0
2011-01-05 13:40:00,17.71,17.73,17.68,17.69,519400.0,14.7384,14.755,14.7134,14.7217,519400.0
2011-01-05 13:50:00,17.69,17.71,17.69,17.7,305900.0,14.7217,14.7384,14.7217,14.7301,305900.0
2011-01-05 14:00:00,17.7,17.81,17.7,17.81,700000.0,14.7301,14.8216,14.7301,14.8216,700000.0
2011-01-05 14:10:00,17.81,17.88,17.8,17.82,464300.0,14.8216,14.8799,14.8133,14.8299,464300.0
2011-01-05 14:20:00,17.82,17.84,17.79,17.8,263200.0,14.8299,14.8466,14.805,14.8133,263200.0
2011-01-05 14:30:00,17.8,17.83,17.79,17.8,253100.0,14.8133,14.8383,14.805,14.8133,253100.0
2011-01-05 14:40:00,17.8,17.85,17.78,17.84,353400.0,14.8133,14.8549,14.7966,14.8466,353400.0
2011-01-05 14:50:00,17.85,17.88,17.83,17.88,431300.0,14.8549,14.8799,14.8383,14.8799,431300.0
2011-01-05 15:00:00,17.87,17.88,17.85,17.88,284700.0,14.8715,14.8799,14.8549,14.8799,284700.0
2011-01-05 15:10:00,17.87,17.94,17.87,17.94,975500.0,14.8715,14.9298,14.8715,14.9298,975500.0
2011-01-05 15:20:00,17.94,18.0,17.93,17.99,600700.0,14.9298,14.9797,14.9215,14.9714,600700.0
2011-01-05 15:30:00,17.99,18.0,17.97,17.97,808200.0,14.9714,14.9797,14.9548,14.9548,808200.0
2011-01-05 15:40:00,17.98,18.08,17.97,18.07,1534800.0,14.9631,15.0463,14.9548,15.038,1534800.0
2011-01-05 15:50:00,18.08,18.16,18.07,18.08,2514300.0,15.0463,15.1129,15.038,15.0463,2514300.0
2011-01-06 09:30:00,17.96,18.1,17.96,18.0,1111900.0,14.9464,15.063,14.9464,14.9797,1111900.0
2011-01-06 09:40:00,18.0,18.04,17.92,18.03,515900.0,14.9797,15.013,14.9132,15.0047,515900.0
2011-01-06 09:50:00,18.03,18.05,17.95,17.96,933300.0,15.0047,15.0213,14.9381,14.9464,933300.0
2011-01-06 10:00:00,17.96,18.05,17.92,18.02,884900.0,14.9464,15.0213,14.9132,14.9964,884900.0
2011-01-06 10:10:00,18.01,18.02,17.97,17.97,170000.0,14.9881,14.9964,14.9548,14.9548,170000.0
2011-01-06 10:20:00,17.98,17.98,17.92,17.92,343300.0,14.9631,14.9631,14.9132,14.9132,343300.0
2011-01-06 10:30:00,17.92,17.93,17.88,17.91,542700.0,14.9132,14.9215,14.8799,14.9048,542700.0
2011-01-06 10:40:00,17.9,17.93,17.9,17.9,725100.0,14.8965,14.9215,14.8965,14.8965,725100.0
2011-01-06 10:50:00,17.9,17.93,17.87,17.9,263700.0,14.8965,14.9215,14.8715,14.8965,263700.0
2011-01-06 11:00:00,17.89,17.91,17.82,17.85,322100.0,14.8882,14.9048,14.8299,14.8549,322100.0
2011-01-06 11:10:00,17.85,17.91,17.84,17.91,358600.0,14.8549,14.9048,14.8466,14.9048,358600.0
2011-01-06 11:20:00,17.91,17.91,17.85,17.85,215600.0,14.9048,14.9048,14.8549,14.8549,215600.0
2011-01-06 11:30:00,17.85,17.88,17.85,17.88,94300.0,14.8549,14.8799,14.8549,14.8799,94300.0
2011-01-06 11:40:00,17.88,17.9,17.86,17.89,208500.0,14.8799,14.8965,14.8632,14.8882,208500.0
2011-01-06 11:50:00,17.88,17.89,17.85,17.85,93900.0,14.8799,14.8882,14.8549,14.8549,93900.0
2011-01-06 12:00:00,17.86,17.88,17.84,17.86,577000.0,14.8632,14.8799,14.8466,14.8632,577000.0
2011-01-06 12:10:00,17.86,17.87,17.84,17.85,164300.0,14.8632,14.8715,14.8466,14.8549,164300.0
2011-01-06 12:20:00,17.84,17.86,17.84,17.85,98900.0,14.8466,14.8632,14.8466,14.8549,98900.0
2011-01-06 12:30:00,17.85,17.87,17.85,17.87,166100.0,14.8549,14.8715,14.8549,14.8715,166100.0
2011-01-06 12:40:00,17.86,17.92,17.86,17.92,126800.0,14.8632,14.9132,14.8632,14.9132,126800.0
2011-01-06 12:50:00,17.91,17.92,17.87,17.89,92500.0,14.9048,14.9132,14.8715,14.8882,92500.0
2011-01-06 13:00:00,17.89,17.9,17.83,17.85,225700.0,14.8882,14.8965,14.8383,14.8549,225700.0
2011-01-06 13:10:00,17.85,17.87,17.85,17.87,60200.0,14.8549,14.8715,14.8549,14.8715,60200.0
2011-01-06 13:20:00,17.87,17.9,17.86,17.9,277200.0,14.8715,14.8965,14.8632,14.8965,277200.0
2011-01-06 13:30:00,17.89,17.92,17.89,17.92,116000.0,14.8882,14.9132,14.8882,14.9132,116000.0
2011-01-06 13:40:00,17.92,17.92,17.88,17.9,194600.0,14.9132,14.9132,14.8799,14.8965,194600.0
2011-01-06 13:50:00,17.9,17.93,17.9,17.9,295300.0,14.8965,14.9215,14.8965,14.8965,295300.0
2011-01-06 14:00:00,17.91,17.92,17.91,17.92,73200.0,14.9048,14.9132,14.9048,14.9132,73200.0
2011-01-06 14:10:00,17.92,17.93,17.91,17.92,411600.0,14.9132,14.9215,14.9048,14.9132,411600.0
2011-01-06 14:20:00,17.92,17.95,17.91,17.92,230500.0,14.9132,14.9381,14.9048,14.9132,230500.0
2011-01-06 14:30:00,17.93,17.93,17.88,17.9,417700.0,14.9215,14.9215,14.8799,14.8965,417700.0
2011-01-06 14:40:00,17.9,17.9,17.84,17.84,196500.0,14.8965,14.8965,14.8466,14.8466,196500.0
2011-01-06 14:50:00,17.85,17.89,17.84,17.89,140300.0,14.8549,14.8882,14.8466,14.8882,140300.0
2011-01-06 15:00:00,17.88,17.91,17.87,17.87,276300.0,14.8799,14.9048,14.8715,14.8715,276300.0
2011-01-06 15:10:00,17.88,17.91,17.87,17.91,228100.0,14.8799,14.9048,14.8715,14.9048,228100.0
2011-01-06 15:20:00,17.9,17.92,17.89,17.91,308000.0,14.8965,14.9132,14.8882,14.9048,308000.0
2011-01-06 15:30:00,17.9,17.93,17.9,17.92,206600.0,14.8965,14.9215,14.8965,14.9132,206600.0
2011-01-06 15:40:00,17.92,17.94,17.91,17.92,329000.0,14.9132,14.9298,14.9048,14.9132,329000.0
2011-01-06 15:50:00,17.92,17.99,17.92,17.98,1991500.0,14.9132,14.9714,14.9132,14.9631,1991500.0
2011-01-07 09:30:00,18.03,18.06,17.96,17.97,347700.0,15.0047,15.0297,14.9464,14.9548,347700.0
2011-01-07 09:40:00,17.98,17.99,17.88,17.97,295500.0,14.9631,14.9714,14.8799,14.9548,295500.0
2011-01-07 09:50:00,17.97,17.99,17.9,17.97,279300.0,14.9548,14.9714,14.8965,14.9548,279300.0
2011-01-07 10:00:00,17.98,17.98,17.95,17.97,341400.0,14.9631,14.9631,14.9381,14.9548,341400.0
2011-01-07 10:10:00,17.97,17.99,17.95,17.95,955300.0,14.9548,14.9714,14.9381,14.9381,955300.0
2011-01-07 10:20:00,17.95,17.98,17.95,17.98,768700.0,14.9381,14.9631,14.9381,14.9631,768700.0
2011-01-07 10:30:00,17.98,17.99,17.93,17.94,424100.0,14.9631,14.9714,14.9215,14.9298,424100.0
2011-01-07 10:40:00,17.94,17.95,17.91,17.92,291400.0,14.9298,14.9381,14.9048,14.9132,291400.0
2011-01-07 10:50:00,17.92,17.92,17.85,17.9,290400.0,14.9132,14.9132,14.8549,14.8965,290400.0
2011-01-07 11:00:00,17.89,17.92,17.78,17.8,259000.0,14.8882,14.9132,14.7966,14.8133,259000.0
2011-01-07 11:10:00,17.79,17.89,17.79,17.87,144300.0,14.805,14.8882,14.805,14.8715,144300.0
2011-01-07 11:20:00,17.87,17.9,17.86,17.9,196400.0,14.8715,14.8965,14.8632,14.8965,196400.0
2011-01-07 11:30:00,17.9,17.92,17.86,17.88,185900.0,14.8965,14.9132,14.8632,14.8799,185900.0
2011-01-07 11:40:00,17.88,17.96,17.88,17.94,225500.0,14.8799,14.9464,14.8799,14.9298,225500.0
2011-01-07 11:50:00,17.94,17.98,17.92,17.94,165300.0,14.9298,14.9631,14.9132,14.9298,165300.0
2011-01-07 12:00:00,17.94,17.95,17.91,17.94,108600.0,14.9298,14.9381,14.9048,14.9298,108600.0
2011-01-07 12:10:00,17.95,17.95,17.91,17.92,111400.0,14.9381,14.9381,14.9048,14.9132,111400.0
2011-01-07 12:20:00,17.93,17.94,17.86,17.86,156500.0,14.9215,14.9298,14.8632,14.8632,156500.0
2011-01-07 12:30:00,17.86,17.86,17.82,17.84,194900.0,14.8632,14.8632,14.8299,14.8466,194900.0
2011-01-07 12:40:00,17.85,17.86,17.83,17.84,217500.0,14.8549,14.8632,14.8383,14.8466,217500.0
2011-01-07 12:50:00,17.84,17.84,17.75,17.76,681300.0,14.8466,14.8466,14.7717,14.78,681300.0
2011-01-07 13:00:00,17.75,17.84,17.75,17.84,110100.0,14.7717,14.8466,14.7717,14.8466,110100.0
2011-01-07 13:10:00,17.84,17.93,17.83,17.88,242100.0,14.8466,14.9215,14.8383,14.8799,242100.0
2011-01-07 13:20:00,17.89,17.92,17.86,17.92,128300.0,14.8882,14.9132,14.8632,14.9132,128300.0
2011-01-07 13:30:00,17.92,17.93,17.91,17.92,118100.0,14.9132,14.9215,14.9048,14.9132,118100.0
2011-01-07 13:40:00,17.92,17.93,17.92,17.92,69200.0,14.9132,14.9215,14.9132,14.9132,69200.0
2011-01-07 13:50:00,17.92,17.92,17.84,17.85,99600.0,14.9132,14.9132,14.8466,14.8549,99600.0
2011-01-07 14:00:00,17.84,17.9,17.84,17.89,243600.0,14.8466,14.8965,14.8466,14.8882,243600.0
2011-01-07 14:10:00,17.89,17.9,17.89,17.9,34600.0,14.8882,14.8965,14.8882,14.8965,34600.0
2011-01-07 14:20:00,17.9,17.92,17.89,17.92,74200.0,14.8965,14.9132,14.8882,14.9132,74200.0
2011-01-07 14:30:00,17.92,17.93,17.9,17.92,270600.0,14.9132,14.9215,14.8965,14.9132,270600.0
2011-01-07 14:40:00,17.91,17.91,17.89,17.9,121100.0,14.9048,14.9048,14.8882,14.8965,121100.0
2011-01-07 14:50:00,17.9,17.91,17.87,17.87,162100.0,14.8965,14.9048,14.8715,14.8715,162100.0
2011-01-07 15:00:00,17.87,17.91,17.85,17.9,746000.0,14.8715,14.9048,14.8549,14.8965,746000.0
2011-01-07 15:10:00,17.9,17.93,17.87,17.91,145100.0,14.8965,14.9215,14.8715,14.9048,145100.0
2011-01-07 15:20:00,17.92,17.97,17.91,17.91,148600.0,14.9132,14.9548,14.9048,14.9048,148600.0
2011-01-07 15:30:00,17.91,17.93,17.9,17.9,259000.0,14.9048,14.9215,14.8965,14.8965,259000.0
2011-01-07 15:40:00,17.9,17.91,17.89,17.89,365200.0,14.8965,14.9048,14.8882,14.8882,365200.0
2011-01-07 15:50:00,17.89,17.92,17.89,17.9,754700.0,14.8882,14.9132,14.8882,14.8965,754700.0
2011-01-10 09:30:00,18.2,18.25,17.83,17.89,1113500.0,15.1462,15.1878,14.8383,14.8882,1113500.0
2011-01-10 09:40:00,17.89,18.03,17.89,17.96,537300.0,14.8882,15.0047,14.8882,14.9464,537300.0
2011-01-10 09:50:00,17.96,17.96,17.82,17.86,449600.0,14.9464,14.9464,14.8299,14.8632,449600.0
2011-01-10 10:00:00,17.86,17.9,17.78,17.83,278900.0,14.8632,14.8965,14.7966,14.8383,278900.0
2011-01-10 10:10:00,17.83,17.87,17.83,17.84,184900.0,14.8383,14.8715,14.8383,14.8466,184900.0
2011-01-10 10:20:00,17.84,17.92,17.84,17.92,229600.0,14.8466,14.9132,14.8466,14.9132,229600.0
2011-01-10 10:30:00,17.92,17.98,17.87,17.88,285400.0,14.9132,14.9631,14.8715,14.8799,285400.0
2011-01-10 10:40:00,17.88,17.91,17.85,17.87,316100.0,14.8799,14.9048,14.8549,14.8715,316100.0
2011-01-10 10:50:00,17.87,17.88,17.74,17.78,265900.0,14.8715,14.8799,14.7634,14.7966,265900.0
2011-01-10 11:00:00,17.78,17.81,17.76,17.76,184600.0,14.7966,14.8216,14.78,14.78,184600.0
2011-01-10 11:10:00,17.77,17.89,17.76,17.88,490200.0,14.7883,14.8882,14.78,14.8799,490200.0
2011-01-10 11:20:00,17.88,17.93,17.84,17.91,152100.0,14.8799,14.9215,14.8466,14.9048,152100.0
2011-01-10 11:30:00,17.91,17.92,17.86,17.88,418500.0,14.9048,14.9132,14.8632,14.8799,418500.0
2011-01-10 11:40:00,17.87,17.92,17.86,17.87,139200.0,14.8715,14.9132,14.8632,14.8715,139200.0
2011-01-10 11:50:00,17.88,17.9,17.85,17.85,264100.0,14.8799,14.8965,14.8549,14.8549,264100.0
2011-01-10 12:00:00,17.85,17.87,17.81,17.81,180900.0,14.8549,14.8715,14.8216,14.8216,180900.0
2011-01-10 12:10:00,17.81,17.82,17.76,17.79,211400.0,14.8216,14.8299,14.78,14.805,211400.0
2011-01-10 12:20:00,17.79,17.88,17.78,17.87,276900.0,14.805,14.8799,14.7966,14.8715,276900.0
2011-01-10 12:30:00,17.86,17.88,17.84,17.85,169100.0,14.8632,14.8799,14.8466,14.8549,169100.0
2011-01-10 12:40:00,17.86,17.89,17.85,17.88,173200.0,14.8632,14.8882,14.8549,14.8799,173200.0
2011-01-10 12:50:00,17.89,17.89,17.85,17.86,293600.0,14.8882,14.8882,14.8549,14.8632,293600.0
2011-01-10 13:00:00,17.86,17.89,17.85,17.85,175500.0,14.8632,14.8882,14.8549,14.8549,175500.0
2011-01-10 13:10:00,17.86,17.89,17.85,17.87,170200.0,14.8632,14.8882,14.8549,14.8715,170200.0
2011-01-10 13:20:00,17.87,17.88,17.84,17.85,241800.0,14.8715,14.8799,14.8466,14.8549,241800.0
2011-01-10 13:30:00,17.85,17.88,17.85,17.86,348000.0,14.8549,14.8799,14.8549,14.8632,348000.0
2011-01-10 13:40:00,17.87,17.89,17.85,17.89,129800.0,14.8715,14.8882,14.8549,14.8882,129800.0
2011-01-10 13:50:00,17.89,17.93,17.86,17.92,230100.0,14.8882,14.9215,14.8632,14.9132,230100.0
2011-01-10 14:00:00,17.92,17.93,17.9,17.92,291200.0,14.9132,14.9215,14.8965,14.9132,291200.0
2011-01-10 14:10:00,17.91,17.93,17.9,17.92,205700.0,14.9048,14.9215,14.8965,14.9132,205700.0
2011-01-10 14:20:00,17.92,17.94,17.91,17.91,792400.0,14.9132,14.9298,14.9048,14.9048,792400.0
2011-01-10 14:30:00,17.91,17.92,17.89,17.9,104900.0,14.9048,14.9132,14.8882,14.8965,104900.0
2011-01-10 14:40:00,17.9,17.93,17.89,17.92,568700.0,14.8965,14.9215,14.8882,14.9132,568700.0
2011-01-10 14:50:00,17.91,17.94,17.9,17.92,638600.0,14.9048,14.9298,14.8965,14.9132,638600.0
2011-01-10 15:00:00,17.92,17.94,17.89,17.92,805700.0,14.9132,14.9298,14.8882,14.9132,805700.0
2011-01-10 15:10:00,17.92,17.96,17.89,17.93,726600.0,14.9132,14.9464,14.8882,14.9215,726600.0
2011-01-10 15:20:00,17.93,17.98,17.91,17.97,573500.0,14.9215,14.9631,14.9048,14.9548,573500.0
2011-01-10 15:30:00,17.97,17.97,17.94,17.95,229500.0,14.9548,14.9548,14.9298,14.9381,229500.0
2011-01-10 15:40:00,17.95,18.03,17.95,18.0,1027500.0,14.9381,15.0047,14.9381,14.9797,1027500.0
2011-01-10 15:50:00,18.0,18.0,17.94,17.96,1668200.0,14.9797,14.9797,14.9298,14.9464,1668200.0
2011-01-11 09:30:00,18.01,18.09,17.96,18.04,614100.0,14.9881,15.0546,14.9464,15.013,614100.0
2011-01-11 09:40:00,18.03,18.04,17.89,17.9,848700.0,15.0047,15.013,14.8882,14.8965,848700.0
2011-01-11 09:50:00,17.9,17.95,17.88,17.93,576600.0,14.8965,14.9381,14.8799,14.9215,576600.0
2011-01-11 10:00:00,17.94,17.96,17.92,17.95,336800.0,14.9298,14.9464,14.9132,14.9381,336800.0
2011-01-11 10:10:00,17.95,17.97,17.9,17.91,207700.0,14.9381,14.9548,14.8965,14.9048,207700.0
2011-01-11 10:20:00,17.91,17.98,17.88,17.94,271800.0,14.9048,14.9631,14.8799,14.9298,271800.0
2011-01-11 10:30:00,17.94,17.96,17.92,17.94,210900.0,14.9298,14.9464,14.9132,14.9298,210900.0
2011-01-11 10:40:00,17.94,17.97,17.93,17.94,375700.0,14.9298,14.9548,14.9215,14.9298,375700.0
2011-01-11 10:50:00,17.94,17.97,17.89,17.9,583400.0,14.9298,14.9548,14.8882,14.8965,583400.0
2011-01-11 11:00:00,17.9,17.96,17.9,17.93,313200.0,14.8965,14.9464,14.8965,14.9215,313200.0
2011-01-11 11:10:00,17.93,17.94,17.89,17.9,208400.0,14.9215,14.9298,14.8882,14.8965,208400.0
2011-01-11 11:20:00,17.89,17.92,17.87,17.92,195300.0,14.8882,14.9132,14.8715,14.9132,195300.0
2011-01-11 11:30:00,17.92,17.93,17.9,17.91,120400.0,14.9132,14.9215,14.8965,14.9048,120400.0
2011-01-11 11:40:00,17.91,17.94,17.88,17.9,219000.0,14.9048,14.9298,14.8799,14.8965,219000.0
2011-01-11 11:50:00,17.89,17.94,17.89,17.93,220500.0,14.8882,14.9298,14.8882,14.9215,220500.0
2011-01-11 12:00:00,17.93,17.94,17.9,17.9,416100.0,14.9215,14.9298,14.8965,14.8965,416100.0
2011-01-11 12:10:00,17.91,17.92,17.9,17.91,105700.0,14.9048,14.9132,14.8965,14.9048,105700.0
2011-01-11 12:20:00,17.92,17.92,17.91,17.91,83100.0,14.9132,14.9132,14.9048,14.9048,83100.0
2011-01-11 12:30:00,17.92,17.92,17.9,17.92,86500.0,14.9132,14.9132,14.8965,14.9132,86500.0
2011-01-11 12:40:00,17.91,17.92,17.88,17.91,226200.0,14.9048,14.9132,14.8799,14.9048,226200.0
2011-01-11 12:50:00,17.92,17.92,17.9,17.91,71800.0,14.9132,14.9132,14.8965,14.9048,71800.0
2011-01-11 13:00:00,17.9,17.92,17.81,17.84,595800.0,14.8965,14.9132,14.8216,14.8466,595800.0
2011-01-11 13:10:00,17.84,17.88,17.84,17.87,380400.0,14.8466,14.8799,14.8466,14.8715,380400.0
2011-01-11 13:20:00,17.88,17.88,17.83,17.84,106500.0,14.8799,14.8799,14.8383,14.8466,106500.0
2011-01-11 13:30:00,17.83,17.88,17.83,17.84,184600.0,14.8383,14.8799,14.8383,14.8466,184600.0
2011-01-11 13:40:00,17.84,17.85,17.8,17.81,74800.0,14.8466,14.8549,14.8133,14.8216,74800.0
2011-01-11 13:50:00,17.81,17.81,17.71,17.75,310900.0,14.8216,14.8216,14.7384,14.7717,310900.0
2011-01-11 14:00:00,17.74,17.79,17.74,17.79,243200.0,14.7634,14.805,14.7634,14.805,243200.0
2011-01-11 14:10:00,17.79,17.9,17.78,17.9,456200.0,14.805,14.8965,14.7966,14.8965,456200.0
2011-01-11 14:20:00,17.9,17.94,17.89,17.92,272800.0,14.8965,14.9298,14.8882,14.9132,272800.0
2011-01-11 14:30:00,17.92,17.93,17.9,17.92,214600.0,14.9132,14.9215,14.8965,14.9132,214600.0
2011-01-11 14:40:00,17.92,17.93,17.9,17.92,127100.0,14.9132,14.9215,14.8965,14.9132,127100.0
2011-01-11 14:50:00,17.92,17.93,17.89,17.92,130500.0,14.9132,14.9215,14.8882,14.9132,130500.0
2011-01-11 15:00:00,17.92,17.93,17.91,17.92,172700.0,14.9132,14.9215,14.9048,14.9132,172700.0
2011-01-11 15:10:00,17.92,17.93,17.91,17.91,174700.0,14.9132,14.9215,14.9048,14.9048,174700.0
2011-01-11 15:20:00,17.91,17.92,17.9,17.92,344800.0,14.9048,14.9132,14.8965,14.9132,344800.0
2011-01-11 15:30:00,17.91,17.93,17.91,17.92,280100.0,14.9048,14.9215,14.9048,14.9132,280100.0
2011-01-11 15:40:00,17.91,17.93,17.89,17.93,417100.0,14.9048,14.9215,14.8882,14.9215,417100.0
2011-01-11 15:50:00,17.92,17.94,17.9,17.92,944100.0,14.9132,14.9298,14.8965,14.9132,944100.0
2011-01-12 09:30:00,17.94,18.08,17.94,18.01,359400.0,14.9298,15.0463,14.9298,14.9881,359400.0
2011-01-12 09:40:00,18.01,18.03,17.9,17.96,490100.0,14.9881,15.0047,14.8965,14.9464,490100.0
2011-01-12 09:50:00,17.96,17.98,17.92,17.93,486700.0,14.9464,14.9631,14.9132,14.9215,486700.0
2011-01-12 10:00:00,17.93,17.96,17.91,17.95,229200.0,14.9215,14.9464,14.9048,14.9381,229200.0
2011-01-12 10:10:00,17.94,17.99,17.92,17.96,229900.0,14.9298,14.9714,14.9132,14.9464,229900.0
2011-01-12 10:20:00,17.97,18.12,17.96,18.12,250500.0,14.9548,15.0796,14.9464,15.0796,250500.0
2011-01-12 10:30:00,18.12,18.14,18.02,18.03,337500.0,15.0796,15.0962,14.9964,15.0047,337500.0
2011-01-12 10:40:00,18.02,18.05,17.95,17.95,290800.0,14.9964,15.0213,14.9381,14.9381,290800.0
2011-01-12 10:50:00,17.96,18.0,17.95,17.99,166200.0,14.9464,14.9797,14.9381,14.9714,166200.0
2011-01-12 11:00:00,17.98,18.0,17.96,17.97,211900.0,14.9631,14.9797,14.9464,14.9548,211900.0
2011-01-12 11:10:00,17.97,18.07,17.97,18.06,285300.0,14.9548,15.038,14.9548,15.0297,285300.0
2011-01-12 11:20:00,18.06,18.1,18.06,18.06,205300.0,15.0297,15.063,15.0297,15.0297,205300.0
2011-01-12 11:30:00,18.05,18.06,18.0,18.0,167400.0,15.0213,15.0297,14.9797,14.9797,167400.0
2011-01-12 11:40:00,18.0,18.03,17.99,18.03,150900.0,14.9797,15.0047,14.9714,15.0047,150900.0
2011-01-12 11:50:00,18.02,18.03,17.99,18.01,173100.0,14.9964,15.0047,14.9714,14.9881,173100.0
2011-01-12 12:00:00,18.01,18.03,18.01,18.02,89700.0,14.9881,15.0047,14.9881,14.9964,89700.0
2011-01-12 12:10:00,18.02,18.03,18.0,18.0,174900.0,14.9964,15.0047,14.9797,14.9797,174900.0
2011-01-12 12:20:00,18.0,18.05,18.0,18.05,403600.0,14.9797,15.0213,14.9797,15.0213,403600.0
2011-01-12 12:30:00,18.06,18.08,18.03,18.03,134500.0,15.0297,15.0463,15.0047,15.0047,134500.0
2011-01-12 12:40:00,18.03,18.05,18.01,18.03,93600.0,15.0047,15.0213,14.9881,15.0047,93600.0
2011-01-12 12:50:00,18.03,18.06,18.03,18.06,274100.0,15.0047,15.0297,15.0047,15.0297,274100.0
2011-01-12 13:00:00,18.06,18.08,18.04,18.06,176000.0,15.0297,15.0463,15.013,15.0297,176000.0
2011-01-12 13:10:00,18.06,18.08,18.05,18.08,124400.0,15.0297,15.0463,15.0213,15.0463,124400.0
2011-01-12 13:20:00,18.08,18.11,18.08,18.09,107200.0,15.0463,15.0713,15.0463,15.0546,107200.0
2011-01-12 13:30:00,18.1,18.12,18.08,18.11,106500.0,15.063,15.0796,15.0463,15.0713,106500.0
2011-01-12 13:40:00,18.12,18.13,18.05,18.05,270400.0,15.0796,15.0879,15.0213,15.0213,270400.0
2011-01-12 13:50:00,18.06,18.1,18.05,18.08,200400.0,15.0297,15.063,15.0213,15.0463,200400.0
2011-01-12 14:00:00,18.09,18.12,18.08,18.08,172400.0,15.0546,15.0796,15.0463,15.0463,172400.0
2011-01-12 14:10:00,18.08,18.09,18.06,18.08,154900.0,15.0463,15.0546,15.0297,15.0463,154900.0
2011-01-12 14:20:00,18.08,18.14,18.07,18.13,526100.0,15.0463,15.0962,15.038,15.0879,526100.0
2011-01-12 14:30:00,18.13,18.14,18.09,18.11,226900.0,15.0879,15.0962,15.0546,15.0713,226900.0
2011-01-12 14:40:00,18.11,18.14,18.1,18.1,192000.0,15.0713,15.0962,15.063,15.063,192000.0
2011-01-12 14:50:00,18.1,18.11,18.04,18.05,544900.0,15.063,15.0713,15.013,15.0213,544900.0
2011-01-12 15:00:00,18.05,18.06,18.01,18.02,354200.0,15.0213,15.0297,14.9881,14.9964,354200.0
2011-01-12 15:10:00,18.02,18.02,17.94,17.96,675500.0,14.9964,14.9964,14.9298,14.9464,675500.0
2011-01-12 15:20:00,17.97,18.02,17.95,18.0,184200.0,14.9548,14.9964,14.9381,14.9797,184200.0
2011-01-12 15:30:00,18.0,18.07,17.99,18.06,239200.0,14.9797,15.038,14.9714,15.0297,239200.0
2011-01-12 15:40:00,18.07,18.14,18.06,18.13,310200.0,15.038,15.0962,15.0297,15.0879,310200.0
2011-01-12 15:50:00,18.13,18.16,18.12,18.16,378100.0,15.0879,15.1129,15.0796,15.1129,378100.0
2011-01-13 09:30:00,18.19,18.23,18.13,18.23,448200.0,15.1378,15.1711,15.0879,15.1711,448200.0
2011-01-13 09:40:00,18.23,18.29,18.22,18.26,297700.0,15.1711,15.2211,15.1628,15.1961,297700.0
2011-01-13 09:50:00,18.26,18.29,18.24,18.24,264400.0,15.1961,15.2211,15.1795,15.1795,264400.0
2011-01-13 10:00:00,18.24,18.27,18.23,18.26,737400.0,15.1795,15.2044,15.1711,15.1961,737400.0
2011-01-13 10:10:00,18.26,18.36,18.25,18.36,999500.0,15.1961,15.2793,15.1878,15.2793,999500.0
2011-01-13 10:20:00,18.36,18.4,18.34,18.38,251500.0,15.2793,15.3126,15.2627,15.296,251500.0
2011-01-13 10:30:00,18.39,18.41,18.28,18.32,366700.0,15.3043,15.3209,15.2127,15.246,366700.0
2011-01-13 10:40:00,18.32,18.33,18.29,18.3,257500.0,15.246,15.2544,15.2211,15.2294,257500.0
2011-01-13 10:50:00,18.31,18.33,18.3,18.32,179100.0,15.2377,15.2544,15.2294,15.246,179100.0
2011-01-13 11:00:00,18.32,18.34,18.25,18.34,294800.0,15.246,15.2627,15.1878,15.2627,294800.0
2011-01-13 11:10:00,18.33,18.34,18.29,18.33,259000.0,15.2544,15.2627,15.2211,15.2544,259000.0
2011-01-13 11:20:00,18.33,18.37,18.32,18.35,274800.0,15.2544,15.2876,15.246,15.271,274800.0
2011-01-13 11:30:00,18.34,18.36,18.3,18.32,244100.0,15.2627,15.2793,15.2294,15.246,244100.0
2011-01-13 11:40:00,18.32,18.4,18.31,18.39,179700.0,15.246,15.3126,15.2377,15.3043,179700.0
2011-01-13 11:50:00,18.4,18.51,18.37,18.51,1215300.0,15.3126,15.4042,15.2876,15.4042,1215300.0
2011-01-13 12:00:00,18.51,18.57,18.48,18.53,650700.0,15.4042,15.4541,15.3792,15.4208,650700.0
2011-01-13 12:10:00,18.53,18.53,18.49,18.5,283200.0,15.4208,15.4208,15.3875,15.3958,283200.0
2011-01-13 12:20:00,18.5,18.53,18.49,18.51,254800.0,15.3958,15.4208,15.3875,15.4042,254800.0
2011-01-13 12:30:00,18.51,18.52,18.49,18.5,164600.0,15.4042,15.4125,15.3875,15.3958,164600.0
2011-01-13 12:40:00,18.5,18.53,18.49,18.5,222800.0,15.3958,15.4208,15.3875,15.3958,222800.0
2011-01-13 12:50:00,18.5,18.51,18.46,18.47,409500.0,15.3958,15.4042,15.3625,15.3709,409500.0
2011-01-13 13:00:00,18.47,18.5,18.42,18.49,233600.0,15.3709,15.3958,15.3293,15.3875,233600.0
2011-01-13 13:10:00,18.5,18.52,18.47,18.48,305000.0,15.3958,15.4125,15.3709,15.3792,305000.0
2011-01-13 13:20:00,18.49,18.54,18.48,18.53,508900.0,15.3875,15.4291,15.3792,15.4208,508900.0
2011-01-13 13:30:00,18.53,18.56,18.49,18.5,382300.0,15.4208,15.4458,15.3875,15.3958,382300.0
2011-01-13 13:40:00,18.5,18.57,18.49,18.53,638900.0,15.3958,15.4541,15.3875,15.4208,638900.0
2011-01-13 13:50:00,18.55,18.57,18.5,18.54,458900.0,15.4374,15.4541,15.3958,15.4291,458900.0
2011-01-13 14:00:00,18.55,18.56,18.52,18.54,264300.0,15.4374,15.4458,15.4125,15.4291,264300.0
2011-01-13 14:10:00,18.54,18.58,18.52,18.52,396900.0,15.4291,15.4624,15.4125,15.4125,396900.0
2011-01-13 14:20:00,18.52,18.53,18.49,18.5,290900.0,15.4125,15.4208,15.3875,15.3958,290900.0
2011-01-13 14:30:00,18.5,18.51,18.45,18.5,350700.0,15.3958,15.4042,15.3542,15.3958,350700.0
2011-01-13 14:40:00,18.5,18.51,18.46,18.5,344200.0,15.3958,15.4042,15.3625,15.3958,344200.0
2011-01-13 14:50:00,18.51,18.52,18.47,18.48,371000.0,15.4042,15.4125,15.3709,15.3792,371000.0
2011-01-13 15:00:00,18.49,18.54,18.47,18.51,390300.0,15.3875,15.4291,15.3709,15.4042,390300.0
2011-01-13 15:10:00,18.52,18.57,18.51,18.55,339600.0,15.4125,15.4541,15.4042,15.4374,339600.0
2011-01-13 15:20:00,18.55,18.58,18.54,18.57,575300.0,15.4374,15.4624,15.4291,15.4541,575300.0
2011-01-13 15:30:00,18.57,18.59,18.54,18.59,939200.0,15.4541,15.4707,15.4291,15.4707,939200.0
2011-01-13 15:40:00,18.58,18.59,18.54,18.55,1036100.0,15.4624,15.4707,15.4291,15.4374,1036100.0
2011-01-13 15:50:00,18.55,18.56,18.51,18.56,1024900.0,15.4374,15.4458,15.4042,15.4458,1024900.0
2011-01-14 09:30:00,18.55,18.55,18.25,18.29,784400.0,15.4374,15.4374,15.1878,15.2211,784400.0
2011-01-14 09:40:00,18.3,18.31,18.27,18.3,1061400.0,15.2294,15.2377,15.2044,15.2294,1061400.0
2011-01-14 09:50:00,18.3,18.41,18.25,18.29,915700.0,15.2294,15.3209,15.1878,15.2211,915700.0
2011-01-14 10:00:00,18.3,18.32,18.27,18.32,984200.0,15.2294,15.246,15.2044,15.246,984200.0
2011-01-14 10:10:00,18.31,18.37,18.3,18.3,576700.0,15.2377,15.2876,15.2294,15.2294,576700.0
2011-01-14 10:20:00,18.31,18.36,18.29,18.31,568500.0,15.2377,15.2793,15.2211,15.2377,568500.0
2011-01-14 10:30:00,18.31,18.38,18.3,18.38,95000.0,15.2377,15.296,15.2294,15.296,95000.0
2011-01-14 10:40:00,18.38,18.45,18.37,18.45,387900.0,15.296,15.3542,15.2876,15.3542,387900.0
2011-01-14 10:50:00,18.44,18.48,18.41,18.47,298600.0,15.3459,15.3792,15.3209,15.3709,298600.0
2011-01-14 11:00:00,18.46,18.53,18.46,18.52,411700.0,15.3625,15.4208,15.3625,15.4125,411700.0
2011-01-14 11:10:00,18.53,18.57,18.46,18.47,603000.0,15.4208,15.4541,15.3625,15.3709,603000.0
2011-01-14 11:20:00,18.48,18.51,18.45,18.51,169900.0,15.3792,15.4042,15.3542,15.4042,169900.0
2011-01-14 11:30:00,18.5,18.51,18.49,18.5,305500.0,15.3958,15.4042,15.3875,15.3958,305500.0
2011-01-14 11:40:00,18.5,18.51,18.48,18.49,218200.0,15.3958,15.4042,15.3792,15.3875,218200.0
2011-01-14 11:50:00,18.49,18.5,18.48,18.49,496100.0,15.3875,15.3958,15.3792,15.3875,496100.0
2011-01-14 12:00:00,18.5,18.52,18.49,18.5,205100.0,15.3958,15.4125,15.3875,15.3958,205100.0
2011-01-14 12:10:00,18.5,18.54,18.49,18.51,647500.0,15.3958,15.4291,15.3875,15.4042,647500.0
2011-01-14 12:20:00,18.51,18.52,18.48,18.5,430600.0,15.4042,15.4125,15.3792,15.3958,430600.0
2011-01-14 12:30:00,18.5,18.53,18.5,18.51,407500.0,15.3958,15.4208,15.3958,15.4042,407500.0
2011-01-14 12:40:00,18.51,18.52,18.49,18.51,271800.0,15.4042,15.4125,15.3875,15.4042,271800.0
2011-01-14 12:50:00,18.51,18.54,18.51,18.52,118300.0,15.4042,15.4291,15.4042,15.4125,118300.0
2011-01-14 13:00:00,18.53,18.54,18.52,18.52,135600.0,15.4208,15.4291,15.4125,15.4125,135600.0
2011-01-14 13:10:00,18.53,18.53,18.51,18.52,180600.0,15.4208,15.4208,15.4042,15.4125,180600.0
2011-01-14 13:20:00,18.52,18.55,18.51,18.55,376500.0,15.4125,15.4374,15.4042,15.4374,376500.0
2011-01-14 13:30:00,18.54,18.55,18.53,18.54,85600.0,15.4291,15.4374,15.4208,15.4291,85600.0
2011-01-14 13:40:00,18.53,18.58,18.53,18.55,324600.0,15.4208,15.4624,15.4208,15.4374,324600.0
2011-01-14 13:50:00,18.55,18.62,18.55,18.58,1109000.0,15.4374,15.4957,15.4374,15.4624,1109000.0
2011-01-14 14:00:00,18.58,18.59,18.55,18.59,391100.0,15.4624,15.4707,15.4374,15.4707,391100.0
2011-01-14 14:10:00,18.58,18.6,18.57,18.59,168100.0,15.4624,15.4791,15.4541,15.4707,168100.0
2011-01-14 14:20:00,18.59,18.59,18.57,18.59,112700.0,15.4707,15.4707,15.4541,15.4707,112700.0
2011-01-14 14:30:00,18.58,18.59,18.55,18.56,230200.0,15.4624,15.4707,15.4374,15.4458,230200.0
2011-01-14 14:40:00,18.56,18.59,18.56,18.59,75600.0,15.4458,15.4707,15.4458,15.4707,75600.0
2011-01-14 14:50:00,18.58,18.63,18.58,18.63,477300.0,15.4624,15.504,15.4624,15.504,477300.0
2011-01-14 15:00:00,18.63,18.67,18.62,18.66,326600.0,15.504,15.5373,15.4957,15.529,326600.0
2011-01-14 15:10:00,18.67,18.68,18.66,18.68,254200.0,15.5373,15.5456,15.529,15.5456,254200.0
2011-01-14 15:20:00,18.67,18.69,18.67,18.69,328400.0,15.5373,15.554,15.5373,15.554,328400.0
2011-01-14 15:30:00,18.68,18.68,18.66,18.67,371600.0,15.5456,15.5456,15.529,15.5373,371600.0
2011-01-14 15:40:00,18.68,18.78,18.67,18.78,1050800.0,15.5456,15.6289,15.5373,15.6289,1050800.0
2011-01-14 15:50:00,18.78,18.86,18.77,18.86,2302800.0,15.6289,15.6954,15.6205,15.6954,2302800.0
2011-01-18 09:30:00,18.48,18.76,18.32,18.56,693800.0,15.3792,15.6122,15.246,15.4458,693800.0
2011-01-18 09:40:00,18.57,18.72,18.54,18.55,587400.0,15.4541,15.5789,15.4291,15.4374,587400.0
2011-01-18 09:50:00,18.56,18.68,18.46,18.64,848200.0,15.4458,15.5456,15.3625,15.5123,848200.0
2011-01-18 10:00:00,18.64,18.68,18.55,18.6,311500.0,15.5123,15.5456,15.4374,15.4791,311500.0
2011-01-18 10:10:00,18.61,18.64,18.55,18.57,247600.0,15.4874,15.5123,15.4374,15.4541,247600.0
2011-01-18 10:20:00,18.57,18.59,18.55,18.58,118200.0,15.4541,15.4707,15.4374,15.4624,118200.0
2011-01-18 10:30:00,18.57,18.59,18.53,18.56,264700.0,15.4541,15.4707,15.4208,15.4458,264700.0
2011-01-18 10:40:00,18.56,18.61,18.53,18.56,350100.0,15.4458,15.4874,15.4208,15.4458,350100.0
2011-01-18 10:50:00,18.56,18.65,18.51,18.64,161200.0,15.4458,15.5207,15.4042,15.5123,161200.0
2011-01-18 11:00:00,18.64,18.68,18.59,18.65,348200.0,15.5123,15.5456,15.4707,15.5207,348200.0
2011-01-18 11:10:00,18.64,18.65,18.56,18.58,107900.0,15.5123,15.5207,15.4458,15.4624,107900.0
2011-01-18 11:20:00,18.58,18.61,18.58,18.58,96300.0,15.4624,15.4874,15.4624,15.4624,96300.0
2011-01-18 11:30:00,18.57,18.6,18.56,18.57,150700.0,15.4541,15.4791,15.4458,15.4541,150700.0
2011-01-18 11:40:00,18.57,18.61,18.56,18.61,125300.0,15.4541,15.4874,15.4458,15.4874,125300.0
2011-01-18 11:50:00,18.6,18.61,18.57,18.58,177700.0,15.4791,15.4874,15.4541,15.4624,177700.0
2011-01-18 12:00:00,18.58,18.59,18.57,18.58,360700.0,15.4624,15.4707,15.4541,15.4624,360700.0
2011-01-18 12:10:00,18.58,18.59,18.58,18.58,138100.0,15.4624,15.4707,15.4624,15.4624,138100.0
2011-01-18 12:20:00,18.58,18.66,18.58,18.64,268700.0,15.4624,15.529,15.4624,15.5123,268700.0
2011-01-18 12:30:00,18.63,18.64,18.56,18.61,332900.0,15.504,15.5123,15.4458,15.4874,332900.0
2011-01-18 12:40:00,18.61,18.62,18.58,18.61,160100.0,15.4874,15.4957,15.4624,15.4874,160100.0
2011-01-18 12:50:00,18.62,18.62,18.54,18.59,435400.0,15.4957,15.4957,15.4291,15.4707,435400.0
2011-01-18 13:00:00,18.6,18.65,18.59,18.6,196000.0,15.4791,15.5207,15.4707,15.4791,196000.0
2011-01-18 13:10:00,18.6,18.61,18.58,18.58,38200.0,15.4791,15.4874,15.4624,15.4624,38200.0
2011-01-18 13:20:00,18.59,18.62,18.58,18.62,52700.0,15.4707,15.4957,15.4624,15.4957,52700.0
2011-01-18 13:30:00,18.62,18.62,18.57,18.61,561800.0,15.4957,15.4957,15.4541,15.4874,561800.0
2011-01-18 13:40:00,18.62,18.63,18.59,18.62,98200.0,15.4957,15.504,15.4707,15.4957,98200.0
2011-01-18 13:50:00,18.61,18.61,18.53,18.55,404800.0,15.4874,15.4874,15.4208,15.4374,404800.0
2011-01-18 14:00:00,18.55,18.58,18.54,18.58,93400.0,15.4374,15.4624,15.4291,15.4624,93400.0
2011-01-18 14:10:00,18.58,18.59,18.57,18.58,121300.0,15.4624,15.4707,15.4541,15.4624,121300.0
2011-01-18 14:20:00,18.58,18.61,18.57,18.6,277600.0,15.4624,15.4874,15.4541,15.4791,277600.0
2011-01-18 14:30:00,18.6,18.64,18.6,18.64,180800.0,15.4791,15.5123,15.4791,15.5123,180800.0
2011-01-18 14:40:00,18.64,18.66,18.59,18.63,352000.0,15.5123,15.529,15.4707,15.504,352000.0
2011-01-18 14:50:00,18.63,18.67,18.62,18.67,294100.0,15.504,15.5373,15.4957,15.5373,294100.0
2011-01-18 15:00:00,18.66,18.67,18.66,18.67,58300.0,15.529,15.5373,15.529,15.5373,58300.0
2011-01-18 15:10:00,18.66,18.68,18.66,18.68,199800.0,15.529,15.5456,15.529,15.5456,199800.0
2011-01-18 15:20:00,18.67,18.76,18.67,18.75,492300.0,15.5373,15.6122,15.5373,15.6039,492300.0
2011-01-18 15:30:00,18.74,18.85,18.73,18.83,817000.0,15.5956,15.6871,15.5872,15.6705,817000.0
2011-01-18 15:40:00,18.83,18.87,18.83,18.85,511200.0,15.6705,15.7038,15.6705,15.6871,511200.0
2011-01-18 15:50:00,18.85,18.9,18.85,18.87,1548100.0,15.6871,15.7287,15.6871,15.7038,1548100.0
2011-01-19 09:30:00,18.87,18.93,18.74,18.74,407700.0,15.7038,15.7537,15.5956,15.5956,407700.0
2011-01-19 09:40:00,18.73,18.77,18.72,18.75,322200.0,15.5872,15.6205,15.5789,15.6039,322200.0
2011-01-19 09:50:00,18.75,18.75,18.66,18.68,225700.0,15.6039,15.6039,15.529,15.5456,225700.0
2011-01-19 10:00:00,18.67,18.71,18.67,18.68,325000.0,15.5373,15.5706,15.5373,15.5456,325000.0
2011-01-19 10:10:00,18.68,18.7,18.65,18.68,169300.0,15.5456,15.5623,15.5207,15.5456,169300.0
2011-01-19 10:20:00,18.68,18.69,18.57,18.58,194300.0,15.5456,15.554,15.4541,15.4624,194300.0
2011-01-19 10:30:00,18.58,18.59,18.52,18.54,242900.0,15.4624,15.4707,15.4125,15.4291,242900.0
2011-01-19 10:40:00,18.55,18.56,18.51,18.55,371300.0,15.4374,15.4458,15.4042,15.4374,371300.0
2011-01-19 10:50:00,18.55,18.58,18.52,18.56,211100.0,15.4374,15.4624,15.4125,15.4458,211100.0
2011-01-19 11:00:00,18.57,18.59,18.56,18.58,137200.0,15.4541,15.4707,15.4458,15.4624,137200.0
2011-01-19 11:10:00,18.58,18.59,18.55,18.55,199400.0,15.4624,15.4707,15.4374,15.4374,199400.0
2011-01-19 11:20:00,18.56,18.61,18.54,18.6,257200.0,15.4458,15.4874,15.4291,15.4791,257200.0
2011-01-19 11:30:00,18.6,18.61,18.58,18.58,96600.0,15.4791,15.4874,15.4624,15.4624,96600.0
2011-01-19 11:40:00,18.58,18.59,18.55,18.55,117500.0,15.4624,15.4707,15.4374,15.4374,117500.0
2011-01-19 11:50:00,18.55,18.56,18.51,18.51,128500.0,15.4374,15.4458,15.4042,15.4042,128500.0
2011-01-19 12:00:00,18.51,18.53,18.51,18.52,222600.0,15.4042,15.4208,15.4042,15.4125,222600.0
2011-01-19 12:10:00,18.53,18.58,18.5,18.58,253400.0,15.4208,15.4624,15.3958,15.4624,253400.0
2011-01-19 12:20:00,18.58,18.6,18.57,18.57,113400.0,15.4624,15.4791,15.4541,15.4541,113400.0
2011-01-19 12:30:00,18.57,18.57,18.49,18.51,398500.0,15.4541,15.4541,15.3875,15.4042,398500.0
2011-01-19 12:40:00,18.51,18.52,18.44,18.45,339800.0,15.4042,15.4125,15.3459,15.3542,339800.0
2011-01-19 12:50:00,18.44,18.53,18.44,18.53,162300.0,15.3459,15.4208,15.3459,15.4208,162300.0
2011-01-19 13:00:00,18.52,18.56,18.52,18.55,118600.0,15.4125,15.4458,15.4125,15.4374,118600.0
2011-01-19 13:10:00,18.56,18.56,18.53,18.53,82900.0,15.4458,15.4458,15.4208,15.4208,82900.0
2011-01-19 13:20:00,18.53,18.56,18.49,18.56,133800.0,15.4208,15.4458,15.3875,15.4458,133800.0
2011-01-19 13:30:00,18.56,18.56,18.51,18.51,111300.0,15.4458,15.4458,15.4042,15.4042,111300.0
2011-01-19 13:40:00,18.51,18.55,18.5,18.54,166500.0,15.4042,15.4374,15.3958,15.4291,166500.0
2011-01-19 13:50:00,18.53,18.58,18.51,18.58,188000.0,15.4208,15.4624,15.4042,15.4624,188000.0
2011-01-19 14:00:00,18.57,18.58,18.48,18.48,344600.0,15.4541,15.4624,15.3792,15.3792,344600.0
2011-01-19 14:10:00,18.49,18.5,18.45,18.48,188500.0,15.3875,15.3958,15.3542,15.3792,188500.0
2011-01-19 14:20:00,18.48,18.51,18.46,18.49,394100.0,15.3792,15.4042,15.3625,15.3875,394100.0
2011-01-19 14:30:00,18.49,18.5,18.46,18.49,187700.0,15.3875,15.3958,15.3625,15.3875,187700.0
2011-01-19 14:40:00,18.49,18.49,18.39,18.4,437100.0,15.3875,15.3875,15.3043,15.3126,437100.0
2011-01-19 14:50:00,18.39,18.41,18.36,18.4,303500.0,15.3043,15.3209,15.2793,15.3126,303500.0
2011-01-19 15:00:00,18.39,18.41,18.31,18.32,276000.0,15.3043,15.3209,15.2377,15.246,276000.0
2011-01-19 15:10:00,18.33,18.39,18.33,18.39,336200.0,15.2544,15.3043,15.2544,15.3043,336200.0
2011-01-19 15:20:00,18.39,18.41,18.32,18.32,203600.0,15.3043,15.3209,15.246,15.246,203600.0
2011-01-19 15:30:00,18.32,18.34,18.26,18.3,531500.0,15.246,15.2627,15.1961,15.2294,531500.0
2011-01-19 15:40:00,18.29,18.34,18.28,18.31,538900.0,15.2211,15.2627,15.2127,15.2377,538900.0
2011-01-19 15:50:00,18.31,18.33,18.28,18.32,838200.0,15.2377,15.2544,15.2127,15.246,838200.0
2011-01-20 09:30:00,18.21,18.23,18.04,18.12,831100.0,15.1545,15.1711,15.013,15.0796,831100.0
2011-01-20 09:40:00,18.12,18.21,18.11,18.2,467400.0,15.0796,15.1545,15.0713,15.1462,467400.0
2011-01-20 09:50:00,18.2,18.22,18.18,18.21,365200.0,15.1462,15.1628,15.1295,15.1545,365200.0
2011-01-20 10:00:00,18.21,18.24,18.2,18.21,279800.0,15.1545,15.1795,15.1462,15.1545,279800.0
2011-01-20 10:10:00,18.2,18.21,18.11,18.16,339200.0,15.1462,15.1545,15.0713,15.1129,339200.0
2011-01-20 10:20:00,18.16,18.2,18.1,18.18,526700.0,15.1129,15.1462,15.063,15.1295,526700.0
2011-01-20 10:30:00,18.17,18.17,18.06,18.07,357500.0,15.1212,15.1212,15.0297,15.038,357500.0
2011-01-20 10:40:00,18.08,18.17,18.03,18.16,227000.0,15.0463,15.1212,15.0047,15.1129,227000.0
2011-01-20 10:50:00,18.16,18.17,18.14,18.16,361800.0,15.1129,15.1212,15.0962,15.1129,361800.0
2011-01-20 11:00:00,18.17,18.18,18.05,18.05,323800.0,15.1212,15.1295,15.0213,15.0213,323800.0
2011-01-20 11:10:00,18.05,18.18,18.04,18.16,165700.0,15.0213,15.1295,15.013,15.1129,165700.0
2011-01-20 11:20:00,18.17,18.18,18.1,18.13,111000.0,15.1212,15.1295,15.063,15.0879,111000.0
2011-01-20 11:30:00,18.12,18.13,18.08,18.1,90600.0,15.0796,15.0879,15.0463,15.063,90600.0
2011-01-20 11:40:00,18.1,18.15,18.09,18.13,95400.0,15.063,15.1046,15.0546,15.0879,95400.0
2011-01-20 11:50:00,18.12,18.15,18.11,18.13,119100.0,15.0796,15.1046,15.0713,15.0879,119100.0
2011-01-20 12:00:00,18.13,18.18,18.12,18.12,192700.0,15.0879,15.1295,15.0796,15.0796,192700.0
2011-01-20 12:10:00,18.12,18.14,18.12,18.14,36400.0,15.0796,15.0962,15.0796,15.0962,36400.0
2011-01-20 12:20:00,18.14,18.18,18.14,18.17,35400.0,15.0962,15.1295,15.0962,15.1212,35400.0
2011-01-20 12:30:00,18.17,18.2,18.17,18.19,125100.0,15.1212,15.1462,15.1212,15.1378,125100.0
2011-01-20 12:40:00,18.19,18.22,18.19,18.21,162100.0,15.1378,15.1628,15.1378,15.1545,162100.0
2011-01-20 12:50:00,18.22,18.24,18.2,18.24,164000.0,15.1628,15.1795,15.1462,15.1795,164000.0
2011-01-20 13:00:00,18.24,18.24,18.21,18.23,47300.0,15.1795,15.1795,15.1545,15.1711,47300.0
2011-01-20 13:10:00,18.24,18.24,18.21,18.23,120700.0,15.1795,15.1795,15.1545,15.1711,120700.0
2011-01-20 13:20:00,18.23,18.23,18.21,18.22,131100.0,15.1711,15.1711,15.1545,15.1628,131100.0
2011-01-20 13:30:00,18.22,18.23,18.21,18.23,248100.0,15.1628,15.1711,15.1545,15.1711,248100.0
2011-01-20 13:40:00,18.22,18.24,18.2,18.21,161000.0,15.1628,15.1795,15.1462,15.1545,161000.0
2011-01-20 13:50:00,18.21,18.25,18.21,18.24,85900.0,15.1545,15.1878,15.1545,15.1795,85900.0
2011-01-20 14:00:00,18.24,18.27,18.23,18.26,87400.0,15.1795,15.2044,15.1711,15.1961,87400.0
2011-01-20 14:10:00,18.27,18.32,18.27,18.29,95900.0,15.2044,15.246,15.2044,15.2211,95900.0
2011-01-20 14:20:00,18.29,18.31,18.27,18.31,72200.0,15.2211,15.2377,15.2044,15.2377,72200.0
2011-01-20 14:30:00,18.3,18.31,18.29,18.29,57300.0,15.2294,15.2377,15.2211,15.2211,57300.0
2011-01-20 14:40:00,18.29,18.32,18.29,18.3,96700.0,15.2211,15.246,15.2211,15.2294,96700.0
2011-01-20 14:50:00,18.3,18.31,18.27,18.29,51000.0,15.2294,15.2377,15.2044,15.2211,51000.0
2011-01-20 15:00:00,18.28,18.32,18.27,18.27,263400.0,15.2127,15.246,15.2044,15.2044,263400.0
2011-01-20 15:10:00,18.27,18.28,18.26,18.27,175900.0,15.2044,15.2127,15.1961,15.2044,175900.0
2011-01-20 15:20:00,18.27,18.31,18.27,18.28,134900.0,15.2044,15.2377,15.2044,15.2127,134900.0
2011-01-20 15:30:00,18.28,18.31,18.28,18.29,301900.0,15.2127,15.2377,15.2127,15.2211,301900.0
2011-01-20 15:40:00,18.29,18.33,18.28,18.29,252300.0,15.2211,15.2544,15.2127,15.2211,252300.0
2011-01-20 15:50:00,18.29,18.33,18.28,18.33,337400.0,15.2211,15.2544,15.2127,15.2544,337400.0
2011-01-21 09:30:00,18.38,18.47,18.38,18.43,847300.0,15.296,15.3709,15.296,15.3376,847300.0
2011-01-21 09:40:00,18.43,18.43,18.38,18.4,158900.0,15.3376,15.3376,15.296,15.3126,158900.0
2011-01-21 09:50:00,18.39,18.42,18.38,18.4,211400.0,15.3043,15.3293,15.296,15.3126,211400.0
2011-01-21 10:00:00,18.4,18.43,18.39,18.42,196100.0,15.3126,15.3376,15.3043,15.3293,196100.0
2011-01-21 10:10:00,18.41,18.43,18.36,18.39,149100.0,15.3209,15.3376,15.2793,15.3043,149100.0
2011-01-21 10:20:00,18.39,18.42,18.38,18.39,165900.0,15.3043,15.3293,15.296,15.3043,165900.0
2011-01-21 10:30:00,18.38,18.42,18.38,18.39,112900.0,15.296,15.3293,15.296,15.3043,112900.0
2011-01-21 10:40:00,18.39,18.41,18.38,18.4,137300.0,15.3043,15.3209,15.296,15.3126,137300.0
2011-01-21 10:50:00,18.39,18.41,18.36,18.36,508900.0,15.3043,15.3209,15.2793,15.2793,508900.0
2011-01-21 11:00:00,18.36,18.37,18.28,18.29,143300.0,15.2793,15.2876,15.2127,15.2211,143300.0
2011-01-21 11:10:00,18.28,18.31,18.22,18.22,317700.0,15.2127,15.2377,15.1628,15.1628,317700.0
2011-01-21 11:20:00,18.23,18.25,18.23,18.25,180100.0,15.1711,15.1878,15.1711,15.1878,180100.0
2011-01-21 11:30:00,18.25,18.25,18.2,18.2,248600.0,15.1878,15.1878,15.1462,15.1462,248600.0
2011-01-21 11:40:00,18.21,18.21,18.14,18.17,422700.0,15.1545,15.1545,15.0962,15.1212,422700.0
2011-01-21 11:50:00,18.17,18.19,18.14,18.19,249600.0,15.1212,15.1378,15.0962,15.1378,249600.0
2011-01-21 12:00:00,18.18,18.2,18.16,18.19,196400.0,15.1295,15.1462,15.1129,15.1378,196400.0
2011-01-21 12:10:00,18.19,18.2,18.16,18.2,147400.0,15.1378,15.1462,15.1129,15.1462,147400.0
2011-01-21 12:20:00,18.2,18.22,18.17,18.22,137100.0,15.1462,15.1628,15.1212,15.1628,137100.0
2011-01-21 12:30:00,18.22,18.24,18.21,18.23,54300.0,15.1628,15.1795,15.1545,15.1711,54300.0
2011-01-21 12:40:00,18.24,18.24,18.17,18.18,133500.0,15.1795,15.1795,15.1212,15.1295,133500.0
2011-01-21 12:50:00,18.17,18.21,18.17,18.21,78900.0,15.1212,15.1545,15.1212,15.1545,78900.0
2011-01-21 13:00:00,18.2,18.21,18.19,18.19,28200.0,15.1462,15.1545,15.1378,15.1378,28200.0
2011-01-21 13:10:00,18.19,18.21,18.18,18.19,92400.0,15.1378,15.1545,15.1295,15.1378,92400.0
2011-01-21 13:20:00,18.19,18.21,18.18,18.18,110100.0,15.1378,15.1545,15.1295,15.1295,110100.0
2011-01-21 13:30:00,18.18,18.22,18.18,18.22,101000.0,15.1295,15.1628,15.1295,15.1628,101000.0
2011-01-21 13:40:00,18.22,18.23,18.2,18.2,40500.0,15.1628,15.1711,15.1462,15.1462,40500.0
2011-01-21 13:50:00,18.2,18.23,18.17,18.23,116500.0,15.1462,15.1711,15.1212,15.1711,116500.0
2011-01-21 14:00:00,18.23,18.28,18.22,18.28,214600.0,15.1711,15.2127,15.1628,15.2127,214600.0
2011-01-21 14:10:00,18.27,18.28,18.21,18.21,61500.0,15.2044,15.2127,15.1545,15.1545,61500.0
2011-01-21 14:20:00,18.21,18.22,18.21,18.21,21000.0,15.1545,15.1628,15.1545,15.1545,21000.0
2011-01-21 14:30:00,18.21,18.25,18.2,18.24,90100.0,15.1545,15.1878,15.1462,15.1795,90100.0
2011-01-21 14:40:00,18.24,18.27,18.23,18.26,109300.0,15.1795,15.2044,15.1711,15.1961,109300.0
2011-01-21 14:50:00,18.27,18.28,18.23,18.23,139500.0,15.2044,15.2127,15.1711,15.1711,139500.0
2011-01-21 15:00:00,18.23,18.24,18.23,18.23,58800.0,15.1711,15.1795,15.1711,15.1711,58800.0
2011-01-21 15:10:00,18.23,18.27,18.23,18.26,87300.0,15.1711,15.2044,15.1711,15.1961,87300.0
2011-01-21 15:20:00,18.26,18.26,18.23,18.23,164900.0,15.1961,15.1961,15.1711,15.1711,164900.0
2011-01-21 15:30:00,18.23,18.24,18.18,18.18,199200.0,15.1711,15.1795,15.1295,15.1295,199200.0
2011-01-21 15:40:00,18.18,18.2,18.17,18.18,301400.0,15.1295,15.1462,15.1212,15.1295,301400.0
2011-01-21 15:50:00,18.18,18.19,18.14,18.18,595000.0,15.1295,15.1378,15.0962,15.1295,595000.0
2011-01-24 09:30:00,18.22,18.22,18.09,18.18,389400.0,15.1628,15.1628,15.0546,15.1295,389400.0
2011-01-24 09:40:00,18.18,18.24,18.14,18.24,132400.0,15.1295,15.1795,15.0962,15.1795,132400.0
2011-01-24 09:50:00,18.23,18.27,18.13,18.18,371200.0,15.1711,15.2044,15.0879,15.1295,371200.0
2011-01-24 10:00:00,18.18,18.18,18.13,18.14,95700.0,15.1295,15.1295,15.0879,15.0962,95700.0
2011-01-24 10:10:00,18.15,18.16,18.12,18.13,84400.0,15.1046,15.1129,15.0796,15.0879,84400.0
2011-01-24 10:20:00,18.14,18.15,18.09,18.1,253400.0,15.0962,15.1046,15.0546,15.063,253400.0
2011-01-24 10:30:00,18.09,18.12,18.05,18.11,132600.0,15.0546,15.0796,15.0213,15.0713,132600.0
2011-01-24 10:40:00,18.11,18.12,18.08,18.09,308200.0,15.0713,15.0796,15.0463,15.0546,308200.0
2011-01-24 10:50:00,18.09,18.1,18.08,18.09,92300.0,15.0546,15.063,15.0463,15.0546,92300.0
2011-01-24 11:00:00,18.09,18.09,18.05,18.05,311800.0,15.0546,15.0546,15.0213,15.0213,311800.0
2011-01-24 11:10:00,18.05,18.07,18.01,18.07,236400.0,15.0213,15.038,14.9881,15.038,236400.0
2011-01-24 11:20:00,18.07,18.08,18.03,18.03,303000.0,15.038,15.0463,15.0047,15.0047,303000.0
2011-01-24 11:30:00,18.04,18.06,18.02,18.04,230000.0,15.013,15.0297,14.9964,15.013,230000.0
2011-01-24 11:40:00,18.05,18.11,18.05,18.1,643300.0,15.0213,15.0713,15.0213,15.063,643300.0
2011-01-24 11:50:00,18.11,18.21,18.1,18.21,379100.0,15.0713,15.1545,15.063,15.1545,379100.0
2011-01-24 12:00:00,18.21,18.21,18.14,18.17,351000.0,15.1545,15.1545,15.0962,15.1212,351000.0
2011-01-24 12:10:00,18.17,18.19,18.16,18.17,69500.0,15.1212,15.1378,15.1129,15.1212,69500.0
2011-01-24 12:20:00,18.17,18.17,18.14,18.16,215600.0,15.1212,15.1212,15.0962,15.1129,215600.0
2011-01-24 12:30:00,18.16,18.2,18.15,18.2,31500.0,15.1129,15.1462,15.1046,15.1462,31500.0
2011-01-24 12:40:00,18.2,18.23,18.18,18.23,458800.0,15.1462,15.1711,15.1295,15.1711,458800.0
2011-01-24 12:50:00,18.23,18.24,18.17,18.18,414500.0,15.1711,15.1795,15.1212,15.1295,414500.0
2011-01-24 13:00:00,18.18,18.22,18.17,18.2,204300.0,15.1295,15.1628,15.1212,15.1462,204300.0
2011-01-24 13:10:00,18.2,18.21,18.19,18.21,64800.0,15.1462,15.1545,15.1378,15.1545,64800.0
2011-01-24 13:20:00,18.21,18.23,18.19,18.2,191800.0,15.1545,15.1711,15.1378,15.1462,191800.0
2011-01-24 13:30:00,18.19,18.21,18.17,18.19,207000.0,15.1378,15.1545,15.1212,15.1378,207000.0
2011-01-24 13:40:00,18.19,18.25,18.18,18.25,147800.0,15.1378,15.1878,15.1295,15.1878,147800.0
2011-01-24 13:50:00,18.25,18.26,18.22,18.24,72800.0,15.1878,15.1961,15.1628,15.1795,72800.0
2011-01-24 14:00:00,18.24,18.26,18.22,18.23,253200.0,15.1795,15.1961,15.1628,15.1711,253200.0
2011-01-24 14:10:00,18.23,18.26,18.21,18.24,209600.0,15.1711,15.1961,15.1545,15.1795,209600.0
2011-01-24 14:20:00,18.25,18.27,18.24,18.26,157000.0,15.1878,15.2044,15.1795,15.1961,157000.0
2011-01-24 14:30:00,18.25,18.26,18.22,18.23,161700.0,15.1878,15.1961,15.1628,15.1711,161700.0
2011-01-24 14:40:00,18.23,18.27,18.23,18.27,58200.0,15.1711,15.2044,15.1711,15.2044,58200.0
2011-01-24 14:50:00,18.26,18.27,18.23,18.24,164600.0,15.1961,15.2044,15.1711,15.1795,164600.0
2011-01-24 15:00:00,18.23,18.25,18.21,18.24,108600.0,15.1711,15.1878,15.1545,15.1795,108600.0
2011-01-24 15:10:00,18.23,18.25,18.21,18.23,184000.0,15.1711,15.1878,15.1545,15.1711,184000.0
2011-01-24 15:20:00,18.23,18.24,18.19,18.22,246500.0,15.1711,15.1795,15.1378,15.1628,246500.0
2011-01-24 15:30:00,18.22,18.26,18.22,18.25,193600.0,15.1628,15.1961,15.1628,15.1878,193600.0
2011-01-24 15:40:00,18.26,18.27,18.24,18.27,267400.0,15.1961,15.2044,15.1795,15.2044,267400.0
2011-01-24 15:50:00,18.27,18.3,18.26,18.28,406000.0,15.2044,15.2294,15.1961,15.2127,406000.0
2011-01-25 09:30:00,18.28,18.4,18.23,18.3,428700.0,15.2127,15.3126,15.1711,15.2294,428700.0
2011-01-25 09:40:00,18.29,18.37,18.29,18.35,344900.0,15.2211,15.2876,15.2211,15.271,344900.0
2011-01-25 09:50:00,18.36,18.38,18.27,18.3,200300.0,15.2793,15.296,15.2044,15.2294,200300.0
2011-01-25 10:00:00,18.3,18.35,18.27,18.33,388800.0,15.2294,15.271,15.2044,15.2544,388800.0
2011-01-25 10:10:00,18.33,18.33,18.25,18.26,207400.0,15.2544,15.2544,15.1878,15.1961,207400.0
2011-01-25 10:20:00,18.26,18.3,18.24,18.28,120800.0,15.1961,15.2294,15.1795,15.2127,120800.0
2011-01-25 10:30:00,18.27,18.31,18.21,18.22,107700.0,15.2044,15.2377,15.1545,15.1628,107700.0
2011-01-25 10:40:00,18.21,18.24,18.2,18.23,123800.0,15.1545,15.1795,15.1462,15.1711,123800.0
2011-01-25 10:50:00,18.23,18.26,18.23,18.24,87900.0,15.1711,15.1961,15.1711,15.1795,87900.0
2011-01-25 11:00:00,18.25,18.25,18.18,18.2,131300.0,15.1878,15.1878,15.1295,15.1462,131300.0
2011-01-25 11:10:00,18.2,18.2,18.1,18.12,149600.0,15.1462,15.1462,15.063,15.0796,149600.0
2011-01-25 11:20:00,18.12,18.14,18.06,18.08,195500.0,15.0796,15.0962,15.0297,15.0463,195500.0
2011-01-25 11:30:00,18.08,18.09,18.03,18.06,577200.0,15.0463,15.0546,15.0047,15.0297,577200.0
2011-01-25 11:40:00,18.05,18.06,18.0,18.03,260100.0,15.0213,15.0297,14.9797,15.0047,260100.0
2011-01-25 11:50:00,18.04,18.05,17.99,17.99,217500.0,15.013,15.0213,14.9714,14.9714,217500.0
2011-01-25 12:00:00,17.99,18.05,17.98,17.99,355000.0,14.9714,15.0213,14.9631,14.9714,355000.0
2011-01-25 12:10:00,17.99,18.0,17.98,17.99,153500.0,14.9714,14.9797,14.9631,14.9714,153500.0
2011-01-25 12:20:00,17.99,17.99,17.96,17.96,252300.0,14.9714,14.9714,14.9464,14.9464,252300.0
2011-01-25 12:30:00,17.97,17.99,17.95,17.96,204500.0,14.9548,14.9714,14.9381,14.9464,204500.0
2011-01-25 12:40:00,17.96,17.98,17.93,17.94,423400.0,14.9464,14.9631,14.9215,14.9298,423400.0
2011-01-25 12:50:00,17.94,17.96,17.92,17.94,207400.0,14.9298,14.9464,14.9132,14.9298,207400.0
2011-01-25 13:00:00,17.95,17.97,17.91,17.91,233300.0,14.9381,14.9548,14.9048,14.9048,233300.0
2011-01-25 13:10:00,17.91,17.92,17.9,17.9,81000.0,14.9048,14.9132,14.8965,14.8965,81000.0
2011-01-25 13:20:00,17.91,17.94,17.85,17.93,304300.0,14.9048,14.9298,14.8549,14.9215,304300.0
2011-01-25 13:30:00,17.93,17.93,17.89,17.9,95500.0,14.9215,14.9215,14.8882,14.8965,95500.0
2011-01-25 13:40:00,17.9,17.93,17.88,17.92,119300.0,14.8965,14.9215,14.8799,14.9132,119300.0
2011-01-25 13:50:00,17.93,17.93,17.89,17.89,89700.0,14.9215,14.9215,14.8882,14.8882,89700.0
2011-01-25 14:00:00,17.89,17.91,17.85,17.89,269900.0,14.8882,14.9048,14.8549,14.8882,269900.0
2011-01-25 14:10:00,17.88,17.89,17.85,17.87,158700.0,14.8799,14.8882,14.8549,14.8715,158700.0
2011-01-25 14:20:00,17.86,17.87,17.83,17.85,117600.0,14.8632,14.8715,14.8383,14.8549,117600.0
2011-01-25 14:30:00,17.85,17.89,17.84,17.87,268600.0,14.8549,14.8882,14.8466,14.8715,268600.0
2011-01-25 14:40:00,17.87,17.91,17.87,17.87,156000.0,14.8715,14.9048,14.8715,14.8715,156000.0
2011-01-25 14:50:00,17.87,17.91,17.86,17.89,139300.0,14.8715,14.9048,14.8632,14.8882,139300.0
2011-01-25 15:00:00,17.89,17.97,17.89,17.94,208200.0,14.8882,14.9548,14.8882,14.9298,208200.0
2011-01-25 15:10:00,17.94,18.0,17.93,17.99,142300.0,14.9298,14.9797,14.9215,14.9714,142300.0
2011-01-25 15:20:00,17.99,18.01,17.94,17.98,533200.0,14.9714,14.9881,14.9298,14.9631,533200.0
2011-01-25 15:30:00,17.98,18.02,17.96,18.01,231600.0,14.9631,14.9964,14.9464,14.9881,231600.0
2011-01-25 15:40:00,18.02,18.08,18.01,18.05,240200.0,14.9964,15.0463,14.9881,15.0213,240200.0
2011-01-25 15:50:00,18.04,18.1,18.04,18.07,707200.0,15.013,15.063,15.013,15.038,707200.0
2011-01-26 09:30:00,18.16,18.22,18.05,18.19,222000.0,15.1129,15.1628,15.0213,15.1378,222000.0
2011-01-26 09:40:00,18.18,18.18,18.05,18.07,346900.0,15.1295,15.1295,15.0213,15.038,346900.0
2011-01-26 09:50:00,18.06,18.1,18.03,18.07,186200.0,15.0297,15.063,15.0047,15.038,186200.0
2011-01-26 10:00:00,18.07,18.09,17.95,18.0,431700.0,15.038,15.0546,14.9381,14.9797,431700.0
2011-01-26 10:10:00,18.0,18.02,17.97,17.97,293300.0,14.9797,14.9964,14.9548,14.9548,293300.0
2011-01-26 10:20:00,17.97,18.03,17.96,18.03,352100.0,14.9548,15.0047,14.9464,15.0047,352100.0
2011-01-26 10:30:00,18.03,18.04,17.95,17.97,333300.0,15.0047,15.013,14.9381,14.9548,333300.0
2011-01-26 10:40:00,17.97,18.02,17.96,18.0,95300.0,14.9548,14.9964,14.9464,14.9797,95300.0
2011-01-26 10:50:00,18.01,18.02,17.97,17.98,143100.0,14.9881,14.9964,14.9548,14.9631,143100.0
2011-01-26 11:00:00,17.99,17.99,17.93,17.94,184600.0,14.9714,14.9714,14.9215,14.9298,184600.0
2011-01-26 11:10:00,17.94,17.94,17.9,17.94,319900.0,14.9298,14.9298,14.8965,14.9298,319900.0
2011-01-26 11:20:00,17.94,17.94,17.86,17.87,233900.0,14.9298,14.9298,14.8632,14.8715,233900.0
2011-01-26 11:30:00,17.87,17.93,17.87,17.92,145100.0,14.8715,14.9215,14.8715,14.9132,145100.0
2011-01-26 11:40:00,17.92,17.97,17.91,17.95,264800.0,14.9132,14.9548,14.9048,14.9381,264800.0
2011-01-26 11:50:00,17.96,17.96,17.92,17.96,157400.0,14.9464,14.9464,14.9132,14.9464,157400.0
2011-01-26 12:00:00,17.95,17.96,17.91,17.95,117700.0,14.9381,14.9464,14.9048,14.9381,117700.0
2011-01-26 12:10:00,17.96,17.98,17.95,17.95,149500.0,14.9464,14.9631,14.9381,14.9381,149500.0
2011-01-26 12:20:00,17.95,17.96,17.94,17.95,130900.0,14.9381,14.9464,14.9298,14.9381,130900.0
2011-01-26 12:30:00,17.96,17.96,17.94,17.95,99800.0,14.9464,14.9464,14.9298,14.9381,99800.0
2011-01-26 12:40:00,17.95,17.96,17.94,17.94,116600.0,14.9381,14.9464,14.9298,14.9298,116600.0
2011-01-26 12:50:00,17.94,17.96,17.94,17.95,114100.0,14.9298,14.9464,14.9298,14.9381,114100.0
2011-01-26 13:00:00,17.95,17.96,17.93,17.95,153700.0,14.9381,14.9464,14.9215,14.9381,153700.0
2011-01-26 13:10:00,17.95,17.96,17.93,17.96,97300.0,14.9381,14.9464,14.9215,14.9464,97300.0
2011-01-26 13:20:00,17.96,17.98,17.95,17.96,90800.0,14.9464,14.9631,14.9381,14.9464,90800.0
2011-01-26 13:30:00,17.96,17.96,17.94,17.96,43400.0,14.9464,14.9464,14.9298,14.9464,43400.0
2011-01-26 13:40:00,17.96,17.99,17.95,17.99,68000.0,14.9464,14.9714,14.9381,14.9714,68000.0
2011-01-26 13:50:00,17.99,18.01,17.96,17.97,105900.0,14.9714,14.9881,14.9464,14.9548,105900.0
2011-01-26 14:00:00,17.96,17.97,17.94,17.94,104000.0,14.9464,14.9548,14.9298,14.9298,104000.0
2011-01-26 14:10:00,17.95,18.0,17.86,17.92,432700.0,14.9381,14.9797,14.8632,14.9132,432700.0
2011-01-26 14:20:00,17.92,17.93,17.86,17.9,428900.0,14.9132,14.9215,14.8632,14.8965,428900.0
2011-01-26 14:30:00,17.9,17.97,17.89,17.95,882000.0,14.8965,14.9548,14.8882,14.9381,882000.0
2011-01-26 14:40:00,17.95,18.0,17.93,17.94,211000.0,14.9381,14.9797,14.9215,14.9298,211000.0
2011-01-26 14:50:00,17.94,17.98,17.92,17.97,178000.0,14.9298,14.9631,14.9132,14.9548,178000.0
2011-01-26 15:00:00,17.96,18.0,17.94,17.97,146600.0,14.9464,14.9797,14.9298,14.9548,146600.0
2011-01-26 15:10:00,17.98,18.0,17.95,17.95,121700.0,14.9631,14.9797,14.9381,14.9381,121700.0
2011-01-26 15:20:00,17.96,18.03,17.95,18.03,213900.0,14.9464,15.0047,14.9381,15.0047,213900.0
2011-01-26 15:30:00,18.03,18.05,18.02,18.04,235500.0,15.0047,15.0213,14.9964,15.013,235500.0
2011-01-26 15:40:00,18.03,18.07,18.03,18.05,248400.0,15.0047,15.038,15.0047,15.0213,248400.0
2011-01-26 15:50:00,18.06,18.09,18.02,18.02,501000.0,15.0297,15.0546,14.9964,14.9964,501000.0
2011-01-27 09:30:00,18.08,18.08,17.85,17.93,413400.0,15.0463,15.0463,14.8549,14.9215,413400.0
2011-01-27 09:40:00,17.93,17.97,17.91,17.97,292900.0,14.9215,14.9548,14.9048,14.9548,292900.0
2011-01-27 09:50:00,17.98,18.04,17.98,18.01,339700.0,14.9631,15.013,14.9631,14.9881,339700.0
2011-01-27 10:00:00,18.02,18.1,17.99,18.09,366700.0,14.9964,15.063,14.9714,15.0546,366700.0
2011-01-27 10:10:00,18.09,18.1,18.05,18.08,827500.0,15.0546,15.063,15.0213,15.0463,827500.0
2011-01-27 10:20:00,18.07,18.07,18.01,18.04,169300.0,15.038,15.038,14.9881,15.013,169300.0
2011-01-27 10:30:00,18.03,18.04,17.98,17.99,324600.0,15.0047,15.013,14.9631,14.9714,324600.0
2011-01-27 10:40:00,17.99,18.01,17.94,17.95,570700.0,14.9714,14.9881,14.9298,14.9381,570700.0
2011-01-27 10:50:00,17.95,17.96,17.9,17.93,254700.0,14.9381,14.9464,14.8965,14.9215,254700.0
2011-01-27 11:00:00,17.93,17.95,17.87,17.88,200600.0,14.9215,14.9381,14.8715,14.8799,200600.0
2011-01-27 11:10:00,17.87,17.88,17.87,17.88,125400.0,14.8715,14.8799,14.8715,14.8799,125400.0
2011-01-27 11:20:00,17.88,17.9,17.85,17.86,224000.0,14.8799,14.8965,14.8549,14.8632,224000.0
2011-01-27 11:30:00,17.86,17.88,17.83,17.88,501400.0,14.8632,14.8799,14.8383,14.8799,501400.0
2011-01-27 11:40:00,17.87,17.94,17.87,17.94,86400.0,14.8715,14.9298,14.8715,14.9298,86400.0
2011-01-27 11:50:00,17.94,17.97,17.93,17.95,144800.0,14.9298,14.9548,14.9215,14.9381,144800.0
2011-01-27 12:00:00,17.94,17.95,17.92,17.95,197200.0,14.9298,14.9381,14.9132,14.9381,197200.0
2011-01-27 12:10:00,17.95,17.98,17.94,17.98,130800.0,14.9381,14.9631,14.9298,14.9631,130800.0
2011-01-27 12:20:00,17.98,17.99,17.95,17.99,81800.0,14.9631,14.9714,14.9381,14.9714,81800.0
2011-01-27 12:30:00,17.99,18.02,17.98,18.01,459500.0,14.9714,14.9964,14.9631,14.9881,459500.0
2011-01-27 12:40:00,18.02,18.05,18.01,18.01,125200.0,14.9964,15.0213,14.9881,14.9881,125200.0
2011-01-27 12:50:00,18.02,18.02,17.99,17.99,169700.0,14.9964,14.9964,14.9714,14.9714,169700.0
2011-01-27 13:00:00,18.0,18.02,17.99,18.0,206400.0,14.9797,14.9964,14.9714,14.9797,206400.0
2011-01-27 13:10:00,18.0,18.02,17.98,17.99,123400.0,14.9797,14.9964,14.9631,14.9714,123400.0
2011-01-27 13:20:00,17.98,17.98,17.94,17.95,246900.0,14.9631,14.9631,14.9298,14.9381,246900.0
2011-01-27 13:30:00,17.95,17.97,17.95,17.95,79400.0,14.9381,14.9548,14.9381,14.9381,79400.0
2011-01-27 13:40:00,17.95,17.99,17.95,17.99,165400.0,14.9381,14.9714,14.9381,14.9714,165400.0
2011-01-27 13:50:00,17.99,18.05,17.98,18.05,149900.0,14.9714,15.0213,14.9631,15.0213,149900.0
2011-01-27 14:00:00,18.05,18.05,18.02,18.03,274200.0,15.0213,15.0213,14.9964,15.0047,274200.0
2011-01-27 14:10:00,18.03,18.05,18.03,18.05,73900.0,15.0047,15.0213,15.0047,15.0213,73900.0
2011-01-27 14:20:00,18.05,18.08,18.04,18.06,260000.0,15.0213,15.0463,15.013,15.0297,260000.0
2011-01-27 14:30:00,18.06,18.08,18.06,18.07,193800.0,15.0297,15.0463,15.0297,15.038,193800.0
2011-01-27 14:40:00,18.07,18.12,18.06,18.11,204100.0,15.038,15.0796,15.0297,15.0713,204100.0
2011-01-27 14:50:00,18.11,18.14,18.11,18.12,347300.0,15.0713,15.0962,15.0713,15.0796,347300.0
2011-01-27 15:00:00,18.12,18.12,18.05,18.06,506500.0,15.0796,15.0796,15.0213,15.0297,506500.0
2011-01-27 15:10:00,18.07,18.11,18.07,18.08,326500.0,15.038,15.0713,15.038,15.0463,326500.0
2011-01-27 15:20:00,18.07,18.14,18.07,18.14,438600.0,15.038,15.0962,15.038,15.0962,438600.0
2011-01-27 15:30:00,18.14,18.16,18.09,18.13,412900.0,15.0962,15.1129,15.0546,15.0879,412900.0
2011-01-27 15:40:00,18.13,18.14,18.1,18.13,404800.0,15.0879,15.0962,15.063,15.0879,404800.0
2011-01-27 15:50:00,18.14,18.16,18.09,18.13,1013700.0,15.0962,15.1129,15.0546,15.0879,1013700.0
2011-01-28 09:30:00,18.17,18.45,18.17,18.26,290900.0,15.1212,15.3542,15.1212,15.1961,290900.0
2011-01-28 09:40:00,18.25,18.39,18.22,18.38,290500.0,15.1878,15.3043,15.1628,15.296,290500.0
2011-01-28 09:50:00,18.38,18.39,18.32,18.32,185000.0,15.296,15.3043,15.246,15.246,185000.0
2011-01-28 10:00:00,18.32,18.33,18.22,18.23,157200.0,15.246,15.2544,15.1628,15.1711,157200.0
2011-01-28 10:10:00,18.23,18.3,18.22,18.24,101600.0,15.1711,15.2294,15.1628,15.1795,101600.0
2011-01-28 10:20:00,18.24,18.25,18.13,18.18,256800.0,15.1795,15.1878,15.0879,15.1295,256800.0
2011-01-28 10:30:00,18.18,18.2,18.1,18.13,254700.0,15.1295,15.1462,15.063,15.0879,254700.0
2011-01-28 10:40:00,18.14,18.14,18.06,18.08,110800.0,15.0962,15.0962,15.0297,15.0463,110800.0
2011-01-28 10:50:00,18.09,18.09,18.01,18.01,163500.0,15.0546,15.0546,14.9881,14.9881,163500.0
2011-01-28 11:00:00,18.01,18.07,17.98,18.01,271900.0,14.9881,15.038,14.9631,14.9881,271900.0
2011-01-28 11:10:00,18.01,18.04,17.98,18.03,260400.0,14.9881,15.013,14.9631,15.0047,260400.0
2011-01-28 11:20:00,18.03,18.05,17.96,17.96,139800.0,15.0047,15.0213,14.9464,14.9464,139800.0
2011-01-28 11:30:00,17.96,17.97,17.9,17.9,124700.0,14.9464,14.9548,14.8965,14.8965,124700.0
2011-01-28 11:40:00,17.9,17.95,17.9,17.94,183100.0,14.8965,14.9381,14.8965,14.9298,183100.0
2011-01-28 11:50:00,17.94,17.95,17.87,17.89,245900.0,14.9298,14.9381,14.8715,14.8882,245900.0
2011-01-28 12:00:00,17.9,17.92,17.83,17.92,152300.0,14.8965,14.9132,14.8383,14.9132,152300.0
2011-01-28 12:10:00,17.92,17.94,17.89,17.92,83200.0,14.9132,14.9298,14.8882,14.9132,83200.0
2011-01-28 12:20:00,17.92,17.93,17.88,17.88,90300.0,14.9132,14.9215,14.8799,14.8799,90300.0
2011-01-28 12:30:00,17.89,17.93,17.88,17.91,94400.0,14.8882,14.9215,14.8799,14.9048,94400.0
2011-01-28 12:40:00,17.92,17.96,17.89,17.91,208600.0,14.9132,14.9464,14.8882,14.9048,208600.0
2011-01-28 12:50:00,17.91,17.92,17.89,17.92,105100.0,14.9048,14.9132,14.8882,14.9132,105100.0
2011-01-28 13:00:00,17.91,17.92,17.84,17.85,135600.0,14.9048,14.9132,14.8466,14.8549,135600.0
2011-01-28 13:10:00,17.85,17.91,17.85,17.9,166200.0,14.8549,14.9048,14.8549,14.8965,166200.0
2011-01-28 13:20:00,17.9,17.91,17.86,17.89,188500.0,14.8965,14.9048,14.8632,14.8882,188500.0
2011-01-28 13:30:00,17.89,17.94,17.85,17.88,252000.0,14.8882,14.9298,14.8549,14.8799,252000.0
2011-01-28 13:40:00,17.88,17.9,17.84,17.89,259100.0,14.8799,14.8965,14.8466,14.8882,259100.0
2011-01-28 13:50:00,17.89,17.95,17.87,17.95,121300.0,14.8882,14.9381,14.8715,14.9381,121300.0
2011-01-28 14:00:00,17.94,17.95,17.91,17.92,239000.0,14.9298,14.9381,14.9048,14.9132,239000.0
2011-01-28 14:10:00,17.91,17.94,17.88,17.93,237000.0,14.9048,14.9298,14.8799,14.9215,237000.0
2011-01-28 14:20:00,17.93,17.95,17.91,17.91,180200.0,14.9215,14.9381,14.9048,14.9048,180200.0
2011-01-28 14:30:00,17.91,17.92,17.87,17.88,142000.0,14.9048,14.9132,14.8715,14.8799,142000.0
2011-01-28 14:40:00,17.89,17.95,17.86,17.94,190800.0,14.8882,14.9381,14.8632,14.9298,190800.0
2011-01-28 14:50:00,17.94,17.95,17.84,17.89,201200.0,14.9298,14.9381,14.8466,14.8882,201200.0
2011-01-28 15:00:00,17.89,17.9,17.85,17.86,197000.0,14.8882,14.8965,14.8549,14.8632,197000.0
2011-01-28 15:10:00,17.85,17.91,17.84,17.86,287900.0,14.8549,14.9048,14.8466,14.8632,287900.0
2011-01-28 15:20:00,17.85,17.87,17.8,17.82,384400.0,14.8549,14.8715,14.8133,14.8299,384400.0
2011-01-28 15:30:00,17.81,17.84,17.8,17.84,390600.0,14.8216,14.8466,14.8133,14.8466,390600.0
2011-01-28 15:40:00,17.84,17.84,17.78,17.82,333300.0,14.8466,14.8466,14.7966,14.8299,333300.0
2011-01-28 15:50:00,17.81,17.82,17.77,17.79,579100.0,14.8216,14.8299,14.7883,14.805,579100.0
2011-01-31 09:30:00,17.96,18.0,17.91,17.98,359500.0,14.9464,14.9797,14.9048,14.9631,359500.0
2011-01-31 09:40:00,17.98,18.08,17.89,17.9,326300.0,14.9631,15.0463,14.8882,14.8965,326300.0
2011-01-31 09:50:00,17.9,17.94,17.87,17.87,178100.0,14.8965,14.9298,14.8715,14.8715,178100.0
2011-01-31 10:00:00,17.87,18.06,17.85,18.02,315000.0,14.8715,15.0297,14.8549,14.9964,315000.0
2011-01-31 10:10:00,18.01,18.03,17.94,17.94,100500.0,14.9881,15.0047,14.9298,14.9298,100500.0
2011-01-31 10:20:00,17.95,18.0,17.95,17.98,217600.0,14.9381,14.9797,14.9381,14.9631,217600.0
2011-01-31 10:30:00,17.99,18.04,17.98,18.04,123200.0,14.9714,15.013,14.9631,15.013,123200.0
2011-01-31 10:40:00,18.03,18.05,17.99,18.0,91500.0,15.0047,15.0213,14.9714,14.9797,91500.0
2011-01-31 10:50:00,18.0,18.07,18.0,18.04,239900.0,14.9797,15.038,14.9797,15.013,239900.0
2011-01-31 11:00:00,18.04,18.06,18.02,18.03,165800.0,15.013,15.0297,14.9964,15.0047,165800.0
2011-01-31 11:10:00,18.04,18.06,18.02,18.03,159700.0,15.013,15.0297,14.9964,15.0047,159700.0
2011-01-31 11:20:00,18.03,18.06,18.03,18.05,366700.0,15.0047,15.0297,15.0047,15.0213,366700.0
2011-01-31 11:30:00,18.05,18.07,18.04,18.05,148200.0,15.0213,15.038,15.013,15.0213,148200.0
2011-01-31 11:40:00,18.05,18.07,18.03,18.05,136200.0,15.0213,15.038,15.0047,15.0213,136200.0
2011-01-31 11:50:00,18.05,18.08,18.04,18.06,132200.0,15.0213,15.0463,15.013,15.0297,132200.0
2011-01-31 12:00:00,18.05,18.07,18.04,18.06,125200.0,15.0213,15.038,15.013,15.0297,125200.0
2011-01-31 12:10:00,18.06,18.08,18.04,18.07,160900.0,15.0297,15.0463,15.013,15.038,160900.0
2011-01-31 12:20:00,18.06,18.08,18.05,18.08,130200.0,15.0297,15.0463,15.0213,15.0463,130200.0
2011-01-31 12:30:00,18.07,18.08,18.04,18.05,92400.0,15.038,15.0463,15.013,15.0213,92400.0
2011-01-31 12:40:00,18.04,18.04,17.94,17.99,349500.0,15.013,15.013,14.9298,14.9714,349500.0
2011-01-31 12:50:00,17.99,18.04,17.98,18.03,82600.0,14.9714,15.013,14.9631,15.0047,82600.0
2011-01-31 13:00:00,18.03,18.08,18.03,18.08,107600.0,15.0047,15.0463,15.0047,15.0463,107600.0
2011-01-31 13:10:00,18.08,18.09,18.05,18.07,63500.0,15.0463,15.0546,15.0213,15.038,63500.0
2011-01-31 13:20:00,18.07,18.09,18.04,18.04,139800.0,15.038,15.0546,15.013,15.013,139800.0
2011-01-31 13:30:00,18.03,18.07,18.03,18.04,82600.0,15.0047,15.038,15.0047,15.013,82600.0
2011-01-31 13:40:00,18.04,18.05,18.02,18.04,88900.0,15.013,15.0213,14.9964,15.013,88900.0
2011-01-31 13:50:00,18.04,18.05,18.03,18.04,72400.0,15.013,15.0213,15.0047,15.013,72400.0
2011-01-31 14:00:00,18.03,18.06,18.03,18.05,212900.0,15.0047,15.0297,15.0047,15.0213,212900.0
2011-01-31 14:10:00,18.05,18.06,18.03,18.04,194200.0,15.0213,15.0297,15.0047,15.013,194200.0
2011-01-31 14:20:00,18.04,18.04,18.0,18.0,377600.0,15.013,15.013,14.9797,14.9797,377600.0
2011-01-31 14:30:00,18.0,18.01,17.95,17.96,270800.0,14.9797,14.9881,14.9381,14.9464,270800.0
2011-01-31 14:40:00,17.96,17.97,17.93,17.94,70600.0,14.9464,14.9548,14.9215,14.9298,70600.0
2011-01-31 14:50:00,17.95,18.01,17.94,18.0,124000.0,14.9381,14.9881,14.9298,14.9797,124000.0
2011-01-31 15:00:00,17.99,18.02,17.98,17.99,138900.0,14.9714,14.9964,14.9631,14.9714,138900.0
2011-01-31 15:10:00,18.0,18.04,17.98,18.02,200400.0,14.9797,15.013,14.9631,14.9964,200400.0
2011-01-31 15:20:00,18.03,18.03,17.98,17.98,103400.0,15.0047,15.0047,14.9631,14.9631,103400.0
2011-01-31 15:30:00,17.98,18.02,17.98,18.01,145900.0,14.9631,14.9964,14.9631,14.9881,145900.0
2011-01-31 15:40:00,18.02,18.05,18.01,18.04,322700.0,14.9964,15.0213,14.9881,15.013,322700.0
2011-01-31 15:50:00,18.04,18.04,18.0,18.03,937300.0,15.013,15.013,14.9797,15.0047,937300.0
2011-02-01 09:30:00,18.15,18.24,18.12,18.21,286200.0,15.1046,15.1795,15.0796,15.1545,286200.0
2011-02-01 09:40:00,18.21,18.26,18.2,18.21,171400.0,15.1545,15.1961,15.1462,15.1545,171400.0
2011-02-01 09:50:00,18.2,18.28,18.2,18.25,149300.0,15.1462,15.2127,15.1462,15.1878,149300.0
2011-02-01 10:00:00,18.26,18.31,18.22,18.23,343600.0,15.1961,15.2377,15.1628,15.1711,343600.0
2011-02-01 10:10:00,18.23,18.3,18.23,18.29,128500.0,15.1711,15.2294,15.1711,15.2211,128500.0
2011-02-01 10:20:00,18.29,18.33,18.29,18.33,96100.0,15.2211,15.2544,15.2211,15.2544,96100.0
2011-02-01 10:30:00,18.33,18.33,18.29,18.3,129200.0,15.2544,15.2544,15.2211,15.2294,129200.0
2011-02-01 10:40:00,18.3,18.32,18.29,18.31,128100.0,15.2294,15.246,15.2211,15.2377,128100.0
2011-02-01 10:50:00,18.31,18.34,18.29,18.34,248200.0,15.2377,15.2627,15.2211,15.2627,248200.0
2011-02-01 11:00:00,18.33,18.35,18.32,18.32,371600.0,15.2544,15.271,15.246,15.246,371600.0
2011-02-01 11:10:00,18.33,18.33,18.29,18.3,136800.0,15.2544,15.2544,15.2211,15.2294,136800.0
2011-02-01 11:20:00,18.3,18.31,18.29,18.3,159300.0,15.2294,15.2377,15.2211,15.2294,159300.0
2011-02-01 11:30:00,18.3,18.37,18.3,18.37,209500.0,15.2294,15.2876,15.2294,15.2876,209500.0
2011-02-01 11:40:00,18.37,18.4,18.36,18.39,151100.0,15.2876,15.3126,15.2793,15.3043,151100.0
2011-02-01 11:50:00,18.39,18.43,18.39,18.42,151000.0,15.3043,15.3376,15.3043,15.3293,151000.0
2011-02-01 12:00:00,18.41,18.43,18.39,18.42,155800.0,15.3209,15.3376,15.3043,15.3293,155800.0
2011-02-01 12:10:00,18.42,18.46,18.41,18.44,173600.0,15.3293,15.3625,15.3209,15.3459,173600.0
2011-02-01 12:20:00,18.45,18.48,18.44,18.45,299900.0,15.3542,15.3792,15.3459,15.3542,299900.0
2011-02-01 12:30:00,18.44,18.46,18.4,18.42,174500.0,15.3459,15.3625,15.3126,15.3293,174500.0
2011-02-01 12:40:00,18.42,18.45,18.38,18.39,181200.0,15.3293,15.3542,15.296,15.3043,181200.0
2011-02-01 12:50:00,18.4,18.43,18.39,18.43,163700.0,15.3126,15.3376,15.3043,15.3376,163700.0
2011-02-01 13:00:00,18.43,18.43,18.41,18.41,62900.0,15.3376,15.3376,15.3209,15.3209,62900.0
2011-02-01 13:10:00,18.41,18.42,18.4,18.41,110400.0,15.3209,15.3293,15.3126,15.3209,110400.0
2011-02-01 13:20:00,18.41,18.47,18.4,18.47,177800.0,15.3209,15.3709,15.3126,15.3709,177800.0
2011-02-01 13:30:00,18.46,18.5,18.46,18.49,182700.0,15.3625,15.3958,15.3625,15.3875,182700.0
2011-02-01 13:40:00,18.49,18.5,18.48,18.49,135900.0,15.3875,15.3958,15.3792,15.3875,135900.0
2011-02-01 13:50:00,18.5,18.5,18.48,18.48,75200.0,15.3958,15.3958,15.3792,15.3792,75200.0
2011-02-01 14:00:00,18.49,18.49,18.48,18.48,74600.0,15.3875,15.3875,15.3792,15.3792,74600.0
2011-02-01 14:10:00,18.49,18.5,18.48,18.49,81500.0,15.3875,15.3958,15.3792,15.3875,81500.0
2011-02-01 14:20:00,18.48,18.49,18.47,18.47,104000.0,15.3792,15.3875,15.3709,15.3709,104000.0
2011-02-01 14:30:00,18.47,18.48,18.4,18.4,154200.0,15.3709,15.3792,15.3126,15.3126,154200.0
2011-02-01 14:40:00,18.41,18.47,18.41,18.44,162900.0,15.3209,15.3709,15.3209,15.3459,162900.0
2011-02-01 14:50:00,18.43,18.47,18.42,18.47,123300.0,15.3376,15.3709,15.3293,15.3709,123300.0
2011-02-01 15:00:00,18.47,18.48,18.43,18.43,157300.0,15.3709,15.3792,15.3376,15.3376,157300.0
2011-02-01 15:10:00,18.44,18.45,18.43,18.45,86600.0,15.3459,15.3542,15.3376,15.3542,86600.0
2011-02-01 15:20:00,18.45,18.46,18.43,18.46,160400.0,15.3542,15.3625,15.3376,15.3625,160400.0
2011-02-01 15:30:00,18.45,18.48,18.44,18.48,189600.0,15.3542,15.3792,15.3459,15.3792,189600.0
2011-02-01 15:40:00,18.48,18.5,18.46,18.5,305600.0,15.3792,15.3958,15.3625,15.3958,305600.0
2011-02-01 15:50:00,18.49,18.51,18.49,18.5,520600.0,15.3875,15.4042,15.3875,15.3958,520600.0
2011-02-02 09:30:00,18.31,18.33,18.25,18.27,248200.0,15.2377,15.2544,15.1878,15.2044,248200.0
2011-02-02 09:40:00,18.27,18.32,18.23,18.26,225400.0,15.2044,15.246,15.1711,15.1961,225400.0
2011-02-02 09:50:00,18.26,18.42,18.25,18.37,335000.0,15.1961,15.3293,15.1878,15.2876,335000.0
2011-02-02 10:00:00,18.36,18.38,18.26,18.27,196800.0,15.2793,15.296,15.1961,15.2044,196800.0
2011-02-02 10:10:00,18.27,18.3,18.26,18.28,99300.0,15.2044,15.2294,15.1961,15.2127,99300.0
2011-02-02 10:20:00,18.28,18.33,18.27,18.32,147200.0,15.2127,15.2544,15.2044,15.246,147200.0
2011-02-02 10:30:00,18.31,18.37,18.3,18.3,188000.0,15.2377,15.2876,15.2294,15.2294,188000.0
2011-02-02 10:40:00,18.3,18.32,18.29,18.31,62200.0,15.2294,15.246,15.2211,15.2377,62200.0
2011-02-02 10:50:00,18.31,18.33,18.3,18.33,48200.0,15.2377,15.2544,15.2294,15.2544,48200.0
2011-02-02 11:00:00,18.32,18.34,18.29,18.29,95200.0,15.246,15.2627,15.2211,15.2211,95200.0
2011-02-02 11:10:00,18.29,18.36,18.28,18.36,257600.0,15.2211,15.2793,15.2127,15.2793,257600.0
2011-02-02 11:20:00,18.36,18.37,18.34,18.35,85200.0,15.2793,15.2876,15.2627,15.271,85200.0
2011-02-02 11:30:00,18.36,18.4,18.34,18.38,340000.0,15.2793,15.3126,15.2627,15.296,340000.0
2011-02-02 11:40:00,18.39,18.45,18.37,18.42,277300.0,15.3043,15.3542,15.2876,15.3293,277300.0
2011-02-02 11:50:00,18.43,18.5,18.41,18.47,192800.0,15.3376,15.3958,15.3209,15.3709,192800.0
2011-02-02 12:00:00,18.47,18.47,18.39,18.4,140600.0,15.3709,15.3709,15.3043,15.3126,140600.0
2011-02-02 12:10:00,18.41,18.41,18.39,18.39,191800.0,15.3209,15.3209,15.3043,15.3043,191800.0
2011-02-02 12:20:00,18.39,18.39,18.35,18.35,93300.0,15.3043,15.3043,15.271,15.271,93300.0
2011-02-02 12:30:00,18.35,18.37,18.35,18.35,56400.0,15.271,15.2876,15.271,15.271,56400.0
2011-02-02 12:40:00,18.35,18.36,18.34,18.36,47300.0,15.271,15.2793,15.2627,15.2793,47300.0
2011-02-02 12:50:00,18.36,18.36,18.34,18.35,65600.0,15.2793,15.2793,15.2627,15.271,65600.0
2011-02-02 13:00:00,18.35,18.36,18.34,18.34,33500.0,15.271,15.2793,15.2627,15.2627,33500.0
2011-02-02 13:10:00,18.34,18.35,18.32,18.33,49900.0,15.2627,15.271,15.246,15.2544,49900.0
2011-02-02 13:20:00,18.33,18.35,18.31,18.32,121200.0,15.2544,15.271,15.2377,15.246,121200.0
2011-02-02 13:30:00,18.32,18.34,18.3,18.32,132100.0,15.246,15.2627,15.2294,15.246,132100.0
2011-02-02 13:40:00,18.31,18.32,18.28,18.29,62300.0,15.2377,15.246,15.2127,15.2211,62300.0
2011-02-02 13:50:00,18.29,18.31,18.29,18.3,56300.0,15.2211,15.2377,15.2211,15.2294,56300.0
2011-02-02 14:00:00,18.3,18.36,18.29,18.35,303800.0,15.2294,15.2793,15.2211,15.271,303800.0
2011-02-02 14:10:00,18.35,18.39,18.35,18.37,215600.0,15.271,15.3043,15.271,15.2876,215600.0
2011-02-02 14:20:00,18.37,18.37,18.33,18.34,192800.0,15.2876,15.2876,15.2544,15.2627,192800.0
2011-02-02 14:30:00,18.34,18.34,18.3,18.34,95700.0,15.2627,15.2627,15.2294,15.2627,95700.0
2011-02-02 14:40:00,18.34,18.36,18.33,18.36,48500.0,15.2627,15.2793,15.2544,15.2793,48500.0
2011-02-02 14:50:00,18.35,18.4,18.35,18.36,115700.0,15.271,15.3126,15.271,15.2793,115700.0
2011-02-02 15:00:00,18.37,18.41,18.36,18.41,207300.0,15.2876,15.3209,15.2793,15.3209,207300.0
2011-02-02 15:10:00,18.4,18.41,18.38,18.38,112600.0,15.3126,15.3209,15.296,15.296,112600.0
2011-02-02 15:20:00,18.39,18.39,18.35,18.35,173400.0,15.3043,15.3043,15.271,15.271,173400.0
2011-02-02 15:30:00,18.36,18.39,18.34,18.37,271400.0,15.2793,15.3043,15.2627,15.2876,271400.0
2011-02-02 15:40:00,18.37,18.45,18.36,18.44,373100.0,15.2876,15.3542,15.2793,15.3459,373100.0
2011-02-02 15:50:00,18.44,18.44,18.42,18.42,474600.0,15.3459,15.3459,15.3293,15.3293,474600.0
2011-02-03 09:30:00,18.39,18.49,18.33,18.43,198500.0,15.3043,15.3875,15.2544,15.3376,198500.0
2011-02-03 09:40:00,18.43,18.44,18.33,18.34,174800.0,15.3376,15.3459,15.2544,15.2627,174800.0
2011-02-03 09:50:00,18.35,18.36,18.2,18.24,338800.0,15.271,15.2793,15.1462,15.1795,338800.0
2011-02-03 10:00:00,18.23,18.27,18.11,18.13,209000.0,15.1711,15.2044,15.0713,15.0879,209000.0
2011-02-03 10:10:00,18.12,18.17,18.08,18.16,180400.0,15.0796,15.1212,15.0463,15.1129,180400.0
2011-02-03 10:20:00,18.16,18.2,18.15,18.18,134200.0,15.1129,15.1462,15.1046,15.1295,134200.0
2011-02-03 10:30:00,18.18,18.2,18.16,18.19,104600.0,15.1295,15.1462,15.1129,15.1378,104600.0
2011-02-03 10:40:00,18.19,18.26,18.18,18.25,173600.0,15.1378,15.1961,15.1295,15.1878,173600.0
2011-02-03 10:50:00,18.24,18.27,18.23,18.26,99100.0,15.1795,15.2044,15.1711,15.1961,99100.0
2011-02-03 11:00:00,18.26,18.26,18.22,18.25,124600.0,15.1961,15.1961,15.1628,15.1878,124600.0
2011-02-03 11:10:00,18.25,18.31,18.24,18.3,107000.0,15.1878,15.2377,15.1795,15.2294,107000.0
2011-02-03 11:20:00,18.3,18.35,18.29,18.35,140700.0,15.2294,15.271,15.2211,15.271,140700.0
2011-02-03 11:30:00,18.35,18.39,18.34,18.39,170500.0,15.271,15.3043,15.2627,15.3043,170500.0
2011-02-03 11:40:00,18.39,18.39,18.34,18.35,100400.0,15.3043,15.3043,15.2627,15.271,100400.0
2011-02-03 11:50:00,18.35,18.36,18.3,18.31,127300.0,15.271,15.2793,15.2294,15.2377,127300.0
2011-02-03 12:00:00,18.3,18.31,18.26,18.27,146600.0,15.2294,15.2377,15.1961,15.2044,146600.0
2011-02-03 12:10:00,18.28,18.35,18.27,18.34,97500.0,15.2127,15.271,15.2044,15.2627,97500.0
2011-02-03 12:20:00,18.33,18.37,18.33,18.33,182300.0,15.2544,15.2876,15.2544,15.2544,182300.0
2011-02-03 12:30:00,18.34,18.34,18.19,18.21,397000.0,15.2627,15.2627,15.1378,15.1545,397000.0
2011-02-03 12:40:00,18.21,18.22,18.02,18.08,1738900.0,15.1545,15.1628,14.9964,15.0463,1738900.0
2011-02-03 12:50:00,18.08,18.09,17.98,18.01,1446100.0,15.0463,15.0546,14.9631,14.9881,1446100.0
2011-02-03 13:00:00,18.01,18.03,17.74,17.77,1367400.0,14.9881,15.0047,14.7634,14.7883,1367400.0
2011-02-03 13:10:00,17.77,17.78,17.67,17.74,1776400.0,14.7883,14.7966,14.7051,14.7634,1776400.0
2011-02-03 13:20:00,17.73,17.76,17.66,17.66,881100.0,14.755,14.78,14.6968,14.6968,881100.0
2011-02-03 13:30:00,17.66,17.75,17.42,17.56,2032400.0,14.6968,14.7717,14.497,14.6136,2032400.0
2011-02-03 13:40:00,17.57,17.66,17.54,17.64,1271500.0,14.6219,14.6968,14.5969,14.6801,1271500.0
2011-02-03 13:50:00,17.64,17.68,17.57,17.59,1194600.0,14.6801,14.7134,14.6219,14.6385,1194600.0
2011-02-03 14:00:00,17.6,17.65,17.59,17.63,1619500.0,14.6468,14.6885,14.6385,14.6718,1619500.0
2011-02-03 14:10:00,17.63,17.68,17.58,17.66,1814700.0,14.6718,14.7134,14.6302,14.6968,1814700.0
2011-02-03 14:20:00,17.66,17.72,17.64,17.66,830400.0,14.6968,14.7467,14.6801,14.6968,830400.0
2011-02-03 14:30:00,17.65,17.74,17.65,17.71,799400.0,14.6885,14.7634,14.6885,14.7384,799400.0
2011-02-03 14:40:00,17.71,17.77,17.71,17.76,1073800.0,14.7384,14.7883,14.7384,14.78,1073800.0
2011-02-03 14:50:00,17.75,17.82,17.75,17.82,425500.0,14.7717,14.8299,14.7717,14.8299,425500.0
2011-02-03 15:00:00,17.82,17.86,17.78,17.84,615000.0,14.8299,14.8632,14.7966,14.8466,615000.0
2011-02-03 15:10:00,17.84,17.89,17.82,17.89,434400.0,14.8466,14.8882,14.8299,14.8882,434400.0
2011-02-03 15:20:00,17.89,17.93,17.89,17.92,790700.0,14.8882,14.9215,14.8882,14.9132,790700.0
2011-02-03 15:30:00,17.92,17.95,17.91,17.93,663100.0,14.9132,14.9381,14.9048,14.9215,663100.0
2011-02-03 15:40:00,17.93,18.0,17.92,17.95,1849000.0,14.9215,14.9797,14.9132,14.9381,1849000.0
2011-02-03 15:50:00,17.95,17.96,17.84,17.84,1890400.0,14.9381,14.9464,14.8466,14.8466,1890400.0
2011-02-04 09:30:00,17.89,17.91,17.75,17.77,565300.0,14.8882,14.9048,14.7717,14.7883,565300.0
2011-02-04 09:40:00,17.76,17.76,17.65,17.72,608200.0,14.78,14.78,14.6885,14.7467,608200.0
2011-02-04 09:50:00,17.72,17.89,17.72,17.84,523400.0,14.7467,14.8882,14.7467,14.8466,523400.0
2011-02-04 10:00:00,17.84,17.85,17.81,17.81,328800.0,14.8466,14.8549,14.8216,14.8216,328800.0
2011-02-04 10:10:00,17.82,17.82,17.78,17.8,357100.0,14.8299,14.8299,14.7966,14.8133,357100.0
2011-02-04 10:20:00,17.8,17.88,17.79,17.84,339400.0,14.8133,14.8799,14.805,14.8466,339400.0
2011-02-04 10:30:00,17.84,17.86,17.82,17.82,247400.0,14.8466,14.8632,14.8299,14.8299,247400.0
2011-02-04 10:40:00,17.83,17.84,17.78,17.79,407500.0,14.8383,14.8466,14.7966,14.805,407500.0
2011-02-04 10:50:00,17.8,17.84,17.73,17.84,526100.0,14.8133,14.8466,14.755,14.8466,526100.0
2011-02-04 11:00:00,17.83,17.86,17.79,17.84,168500.0,14.8383,14.8632,14.805,14.8466,168500.0
2011-02-04 11:10:00,17.83,17.87,17.82,17.84,119200.0,14.8383,14.8715,14.8299,14.8466,119200.0
2011-02-04 11:20:00,17.85,17.9,17.83,17.85,204600.0,14.8549,14.8965,14.8383,14.8549,204600.0
2011-02-04 11:30:00,17.85,17.9,17.85,17.88,198400.0,14.8549,14.8965,14.8549,14.8799,198400.0
2011-02-04 11:40:00,17.89,17.94,17.89,17.93,166800.0,14.8882,14.9298,14.8882,14.9215,166800.0
2011-02-04 11:50:00,17.94,18.03,17.94,18.02,556500.0,14.9298,15.0047,14.9298,14.9964,556500.0
2011-02-04 12:00:00,18.03,18.05,17.98,17.98,279700.0,15.0047,15.0213,14.9631,14.9631,279700.0
2011-02-04 12:10:00,17.98,18.02,17.96,18.02,248500.0,14.9631,14.9964,14.9464,14.9964,248500.0
2011-02-04 12:20:00,18.01,18.06,18.01,18.03,353700.0,14.9881,15.0297,14.9881,15.0047,353700.0
2011-02-04 12:30:00,18.04,18.07,18.03,18.07,86200.0,15.013,15.038,15.0047,15.038,86200.0
2011-02-04 12:40:00,18.07,18.07,18.0,18.0,470800.0,15.038,15.038,14.9797,14.9797,470800.0
2011-02-04 12:50:00,18.0,18.06,17.99,18.05,343900.0,14.9797,15.0297,14.9714,15.0213,343900.0
2011-02-04 13:00:00,18.05,18.09,18.04,18.09,162300.0,15.0213,15.0546,15.013,15.0546,162300.0
2011-02-04 13:10:00,18.09,18.12,18.07,18.09,310700.0,15.0546,15.0796,15.038,15.0546,310700.0
2011-02-04 13:20:00,18.09,18.15,18.09,18.14,388700.0,15.0546,15.1046,15.0546,15.0962,388700.0
2011-02-04 13:30:00,18.14,18.19,18.14,18.18,395200.0,15.0962,15.1378,15.0962,15.1295,395200.0
2011-02-04 13:40:00,18.18,18.19,18.15,18.16,257200.0,15.1295,15.1378,15.1046,15.1129,257200.0
2011-02-04 13:50:00,18.16,18.17,18.14,18.16,143300.0,15.1129,15.1212,15.0962,15.1129,143300.0
2011-02-04 14:00:00,18.16,18.17,18.14,18.15,220100.0,15.1129,15.1212,15.0962,15.1046,220100.0
2011-02-04 14:10:00,18.15,18.16,18.14,18.16,197900.0,15.1046,15.1129,15.0962,15.1129,197900.0
2011-02-04 14:20:00,18.16,18.16,18.13,18.13,526700.0,15.1129,15.1129,15.0879,15.0879,526700.0
2011-02-04 14:30:00,18.13,18.14,18.12,18.12,442300.0,15.0879,15.0962,15.0796,15.0796,442300.0
2011-02-04 14:40:00,18.12,18.13,18.11,18.12,319500.0,15.0796,15.0879,15.0713,15.0796,319500.0
2011-02-04 14:50:00,18.12,18.14,18.11,18.13,639100.0,15.0796,15.0962,15.0713,15.0879,639100.0
2011-02-04 15:00:00,18.13,18.17,18.11,18.12,1261600.0,15.0879,15.1212,15.0713,15.0796,1261600.0
2011-02-04 15:10:00,18.11,18.16,18.11,18.15,183200.0,15.0713,15.1129,15.0713,15.1046,183200.0
2011-02-04 15:20:00,18.16,18.16,18.11,18.14,779000.0,15.1129,15.1129,15.0713,15.0962,779000.0
2011-02-04 15:30:00,18.13,18.14,18.13,18.13,369700.0,15.0879,15.0962,15.0879,15.0879,369700.0
2011-02-04 15:40:00,18.14,18.16,18.09,18.16,1469400.0,15.0962,15.1129,15.0546,15.1129,1469400.0
2011-02-04 15:50:00,18.16,18.16,18.1,18.1,612100.0,15.1129,15.1129,15.063,15.063,612100.0
2011-02-07 09:30:00,18.13,18.15,18.11,18.14,285200.0,15.0879,15.1046,15.0713,15.0962,285200.0
2011-02-07 09:40:00,18.13,18.18,18.13,18.16,118400.0,15.0879,15.1295,15.0879,15.1129,118400.0
2011-02-07 09:50:00,18.17,18.2,18.15,18.16,196400.0,15.1212,15.1462,15.1046,15.1129,196400.0
2011-02-07 10:00:00,18.16,18.19,18.14,18.19,302200.0,15.1129,15.1378,15.0962,15.1378,302200.0
2011-02-07 10:10:00,18.19,18.24,18.18,18.22,111600.0,15.1378,15.1795,15.1295,15.1628,111600.0
2011-02-07 10:20:00,18.23,18.32,18.22,18.32,174000.0,15.1711,15.246,15.1628,15.246,174000.0
2011-02-07 10:30:00,18.32,18.37,18.31,18.34,144000.0,15.246,15.2876,15.2377,15.2627,144000.0
2011-02-07 10:40:00,18.34,18.37,18.33,18.34,121100.0,15.2627,15.2876,15.2544,15.2627,121100.0
2011-02-07 10:50:00,18.34,18.35,18.33,18.35,89700.0,15.2627,15.271,15.2544,15.271,89700.0
2011-02-07 11:00:00,18.34,18.36,18.29,18.3,151300.0,15.2627,15.2793,15.2211,15.2294,151300.0
2011-02-07 11:10:00,18.3,18.31,18.25,18.3,207500.0,15.2294,15.2377,15.1878,15.2294,207500.0
2011-02-07 11:20:00,18.3,18.31,18.25,18.25,305900.0,15.2294,15.2377,15.1878,15.1878,305900.0
2011-02-07 11:30:00,18.25,18.31,18.25,18.31,65300.0,15.1878,15.2377,15.1878,15.2377,65300.0
2011-02-07 11:40:00,18.31,18.32,18.28,18.3,66300.0,15.2377,15.246,15.2127,15.2294,66300.0
2011-02-07 11:50:00,18.3,18.34,18.29,18.33,144800.0,15.2294,15.2627,15.2211,15.2544,144800.0
2011-02-07 12:00:00,18.33,18.34,18.31,18.31,117600.0,15.2544,15.2627,15.2377,15.2377,117600.0
2011-02-07 12:10:00,18.32,18.36,18.31,18.35,190800.0,15.246,15.2793,15.2377,15.271,190800.0
2011-02-07 12:20:00,18.34,18.36,18.32,18.36,109600.0,15.2627,15.2793,15.246,15.2793,109600.0
2011-02-07 12:30:00,18.35,18.37,18.35,18.36,68700.0,15.271,15.2876,15.271,15.2793,68700.0
2011-02-07 12:40:00,18.37,18.4,18.36,18.39,97500.0,15.2876,15.3126,15.2793,15.3043,97500.0
2011-02-07 12:50:00,18.39,18.41,18.38,18.4,216300.0,15.3043,15.3209,15.296,15.3126,216300.0
2011-02-07 13:00:00,18.4,18.43,18.4,18.43,203100.0,15.3126,15.3376,15.3126,15.3376,203100.0
2011-02-07 13:10:00,18.43,18.43,18.4,18.41,74800.0,15.3376,15.3376,15.3126,15.3209,74800.0
2011-02-07 13:20:00,18.4,18.44,18.4,18.41,151900.0,15.3126,15.3459,15.3126,15.3209,151900.0
2011-02-07 13:30:00,18.42,18.44,18.41,18.41,200400.0,15.3293,15.3459,15.3209,15.3209,200400.0
2011-02-07 13:40:00,18.41,18.44,18.4,18.43,187700.0,15.3209,15.3459,15.3126,15.3376,187700.0
2011-02-07 13:50:00,18.42,18.47,18.42,18.46,140900.0,15.3293,15.3709,15.3293,15.3625,140900.0
2011-02-07 14:00:00,18.47,18.48,18.45,18.46,176400.0,15.3709,15.3792,15.3542,15.3625,176400.0
2011-02-07 14:10:00,18.46,18.46,18.42,18.46,115100.0,15.3625,15.3625,15.3293,15.3625,115100.0
2011-02-07 14:20:00,18.46,18.49,18.45,18.49,173400.0,15.3625,15.3875,15.3542,15.3875,173400.0
2011-02-07 14:30:00,18.49,18.54,18.48,18.5,757900.0,15.3875,15.4291,15.3792,15.3958,757900.0
2011-02-07 14:40:00,18.5,18.54,18.5,18.52,211300.0,15.3958,15.4291,15.3958,15.4125,211300.0
2011-02-07 14:50:00,18.52,18.52,18.46,18.49,229600.0,15.4125,15.4125,15.3625,15.3875,229600.0
2011-02-07 15:00:00,18.49,18.51,18.46,18.51,184900.0,15.3875,15.4042,15.3625,15.4042,184900.0
2011-02-07 15:10:00,18.51,18.51,18.47,18.5,310700.0,15.4042,15.4042,15.3709,15.3958,310700.0
2011-02-07 15:20:00,18.49,18.51,18.48,18.5,205300.0,15.3875,15.4042,15.3792,15.3958,205300.0
2011-02-07 15:30:00,18.5,18.52,18.49,18.51,412500.0,15.3958,15.4125,15.3875,15.4042,412500.0
2011-02-07 15:40:00,18.51,18.56,18.5,18.56,327700.0,15.4042,15.4458,15.3958,15.4458,327700.0
2011-02-07 15:50:00,18.56,18.56,18.52,18.54,769400.0,15.4458,15.4458,15.4125,15.4291,769400.0
2011-02-08 09:30:00,18.56,18.62,18.56,18.57,343900.0,15.4458,15.4957,15.4458,15.4541,343900.0
2011-02-08 09:40:00,18.58,18.59,18.5,18.51,180400.0,15.4624,15.4707,15.3958,15.4042,180400.0
2011-02-08 09:50:00,18.51,18.57,18.5,18.57,189300.0,15.4042,15.4541,15.3958,15.4541,189300.0
2011-02-08 10:00:00,18.57,18.72,18.57,18.72,668400.0,15.4541,15.5789,15.4541,15.5789,668400.0
2011-02-08 10:10:00,18.72,18.73,18.68,18.73,403500.0,15.5789,15.5872,15.5456,15.5872,403500.0
2011-02-08 10:20:00,18.72,18.82,18.72,18.8,949400.0,15.5789,15.6621,15.5789,15.6455,949400.0
2011-02-08 10:30:00,18.8,18.81,18.79,18.8,251500.0,15.6455,15.6538,15.6372,15.6455,251500.0
2011-02-08 10:40:00,18.8,18.81,18.79,18.81,338900.0,15.6455,15.6538,15.6372,15.6538,338900.0
2011-02-08 10:50:00,18.8,18.84,18.79,18.8,275600.0,15.6455,15.6788,15.6372,15.6455,275600.0
2011-02-08 11:00:00,18.8,18.83,18.8,18.82,251600.0,15.6455,15.6705,15.6455,15.6621,251600.0
2011-02-08 11:10:00,18.82,18.83,18.82,18.82,102700.0,15.6621,15.6705,15.6621,15.6621,102700.0
2011-02-08 11:20:00,18.82,18.86,18.81,18.86,434500.0,15.6621,15.6954,15.6538,15.6954,434500.0
2011-02-08 11:30:00,18.86,18.9,18.85,18.89,398100.0,15.6954,15.7287,15.6871,15.7204,398100.0
2011-02-08 11:40:00,18.89,18.9,18.85,18.86,161200.0,15.7204,15.7287,15.6871,15.6954,161200.0
2011-02-08 11:50:00,18.85,18.86,18.85,18.86,181300.0,15.6871,15.6954,15.6871,15.6954,181300.0
2011-02-08 12:00:00,18.86,18.89,18.83,18.84,228000.0,15.6954,15.7204,15.6705,15.6788,228000.0
2011-02-08 12:10:00,18.83,18.89,18.83,18.87,278700.0,15.6705,15.7204,15.6705,15.7038,278700.0
2011-02-08 12:20:00,18.88,18.9,18.87,18.89,357800.0,15.7121,15.7287,15.7038,15.7204,357800.0
2011-02-08 12:30:00,18.89,18.93,18.89,18.93,361200.0,15.7204,15.7537,15.7204,15.7537,361200.0
2011-02-08 12:40:00,18.93,18.99,18.92,18.96,637500.0,15.7537,15.8036,15.7454,15.7786,637500.0
2011-02-08 12:50:00,18.95,19.0,18.95,18.97,376800.0,15.7703,15.8119,15.7703,15.787,376800.0
2011-02-08 13:00:00,18.97,18.98,18.96,18.98,186600.0,15.787,15.7953,15.7786,15.7953,186600.0
2011-02-08 13:10:00,18.98,18.98,18.94,18.96,399500.0,15.7953,15.7953,15.762,15.7786,399500.0
2011-02-08 13:20:00,18.95,18.96,18.95,18.96,79100.0,15.7703,15.7786,15.7703,15.7786,79100.0
2011-02-08 13:30:00,18.95,18.99,18.94,18.99,779100.0,15.7703,15.8036,15.762,15.8036,779100.0
2011-02-08 13:40:00,18.98,19.04,18.97,19.01,664300.0,15.7953,15.8452,15.787,15.8203,664300.0
2011-02-08 13:50:00,19.02,19.02,18.95,18.98,414100.0,15.8286,15.8286,15.7703,15.7953,414100.0
2011-02-08 14:00:00,18.98,19.0,18.97,19.0,239000.0,15.7953,15.8119,15.787,15.8119,239000.0
2011-02-08 14:10:00,19.0,19.0,18.98,19.0,152600.0,15.8119,15.8119,15.7953,15.8119,152600.0
2011-02-08 14:20:00,18.99,19.01,18.97,19.0,592100.0,15.8036,15.8203,15.787,15.8119,592100.0
2011-02-08 14:30:00,19.01,19.02,19.0,19.0,294300.0,15.8203,15.8286,15.8119,15.8119,294300.0
2011-02-08 14:40:00,19.0,19.03,19.0,19.02,350200.0,15.8119,15.8369,15.8119,15.8286,350200.0
2011-02-08 14:50:00,19.02,19.02,18.98,18.99,713600.0,15.8286,15.8286,15.7953,15.8036,713600.0
2011-02-08 15:00:00,18.99,19.0,18.92,18.96,552800.0,15.8036,15.8119,15.7454,15.7786,552800.0
2011-02-08 15:10:00,18.96,18.99,18.96,18.98,305100.0,15.7786,15.8036,15.7786,15.7953,305100.0
2011-02-08 15:20:00,18.97,19.0,18.95,18.98,364100.0,15.787,15.8119,15.7703,15.7953,364100.0
2011-02-08 15:30:00,18.98,19.0,18.98,18.99,210100.0,15.7953,15.8119,15.7953,15.8036,210100.0
2011-02-08 15:40:00,18.99,19.02,18.99,19.01,458500.0,15.8036,15.8286,15.8036,15.8203,458500.0
2011-02-08 15:50:00,19.02,19.05,19.01,19.05,1165700.0,15.8286,15.8535,15.8203,15.8535,1165700.0
2011-02-09 09:30:00,18.83,18.9,18.72,18.76,392000.0,15.7206,15.779,15.6288,15.6622,392000.0
2011-02-09 09:40:00,18.76,18.76,18.68,18.69,760100.0,15.6622,15.6622,15.5954,15.6037,760100.0
2011-02-09 09:50:00,18.69,18.76,18.64,18.71,817300.0,15.6037,15.6622,15.562,15.6204,817300.0
2011-02-09 10:00:00,18.72,18.72,18.68,18.7,395600.0,15.6288,15.6288,15.5954,15.6121,395600.0
2011-02-09 10:10:00,18.71,18.71,18.66,18.66,285600.0,15.6204,15.6204,15.5787,15.5787,285600.0
2011-02-09 10:20:00,18.67,18.7,18.65,18.69,415500.0,15.587,15.6121,15.5703,15.6037,415500.0
2011-02-09 10:30:00,18.68,18.73,18.68,18.71,426500.0,15.5954,15.6371,15.5954,15.6204,426500.0
2011-02-09 10:40:00,18.71,18.72,18.68,18.69,302400.0,15.6204,15.6288,15.5954,15.6037,302400.0
2011-02-09 10:50:00,18.69,18.71,18.68,18.7,396700.0,15.6037,15.6204,15.5954,15.6121,396700.0
2011-02-09 11:00:00,18.7,18.73,18.7,18.7,522900.0,15.6121,15.6371,15.6121,15.6121,522900.0
2011-02-09 11:10:00,18.71,18.72,18.63,18.64,686000.0,15.6204,15.6288,15.5536,15.562,686000.0
2011-02-09 11:20:00,18.64,18.64,18.56,18.57,508800.0,15.562,15.562,15.4952,15.5035,508800.0
2011-02-09 11:30:00,18.57,18.62,18.56,18.62,519700.0,15.5035,15.5453,15.4952,15.5453,519700.0
2011-02-09 11:40:00,18.61,18.64,18.61,18.64,227600.0,15.5369,15.562,15.5369,15.562,227600.0
2011-02-09 11:50:00,18.64,18.68,18.61,18.64,340900.0,15.562,15.5954,15.5369,15.562,340900.0
2011-02-09 12:00:00,18.64,18.65,18.6,18.64,444500.0,15.562,15.5703,15.5286,15.562,444500.0
2011-02-09 12:10:00,18.63,18.63,18.58,18.62,327600.0,15.5536,15.5536,15.5119,15.5453,327600.0
2011-02-09 12:20:00,18.61,18.66,18.6,18.66,119000.0,15.5369,15.5787,15.5286,15.5787,119000.0
2011-02-09 12:30:00,18.66,18.66,18.61,18.62,142900.0,15.5787,15.5787,15.5369,15.5453,142900.0
2011-02-09 12:40:00,18.61,18.62,18.6,18.6,135200.0,15.5369,15.5453,15.5286,15.5286,135200.0
2011-02-09 12:50:00,18.6,18.61,18.6,18.6,103800.0,15.5286,15.5369,15.5286,15.5286,103800.0
2011-02-09 13:00:00,18.61,18.65,18.6,18.64,232900.0,15.5369,15.5703,15.5286,15.562,232900.0
2011-02-09 13:10:00,18.64,18.66,18.64,18.65,219000.0,15.562,15.5787,15.562,15.5703,219000.0
2011-02-09 13:20:00,18.66,18.67,18.65,18.66,155200.0,15.5787,15.587,15.5703,15.5787,155200.0
2011-02-09 13:30:00,18.67,18.7,18.65,18.65,213600.0,15.587,15.6121,15.5703,15.5703,213600.0
2011-02-09 13:40:00,18.65,18.66,18.64,18.64,210400.0,15.5703,15.5787,15.562,15.562,210400.0
2011-02-09 13:50:00,18.65,18.68,18.64,18.67,220700.0,15.5703,15.5954,15.562,15.587,220700.0
2011-02-09 14:00:00,18.66,18.68,18.65,18.66,174300.0,15.5787,15.5954,15.5703,15.5787,174300.0
2011-02-09 14:10:00,18.65,18.66,18.65,18.66,102000.0,15.5703,15.5787,15.5703,15.5787,102000.0
2011-02-09 14:20:00,18.66,18.67,18.65,18.66,342300.0,15.5787,15.587,15.5703,15.5787,342300.0
2011-02-09 14:30:00,18.66,18.68,18.65,18.67,355900.0,15.5787,15.5954,15.5703,15.587,355900.0
2011-02-09 14:40:00,18.67,18.7,18.67,18.68,283700.0,15.587,15.6121,15.587,15.5954,283700.0
2011-02-09 14:50:00,18.67,18.68,18.65,18.65,284800.0,15.587,15.5954,15.5703,15.5703,284800.0
2011-02-09 15:00:00,18.65,18.69,18.65,18.69,378400.0,15.5703,15.6037,15.5703,15.6037,378400.0
2011-02-09 15:10:00,18.69,18.77,18.69,18.72,525300.0,15.6037,15.6705,15.6037,15.6288,525300.0
2011-02-09 15:20:00,18.71,18.72,18.69,18.71,481900.0,15.6204,15.6288,15.6037,15.6204,481900.0
2011-02-09 15:30:00,18.71,18.72,18.7,18.71,193400.0,15.6204,15.6288,15.6121,15.6204,193400.0
2011-02-09 15:40:00,18.71,18.75,18.7,18.74,547900.0,15.6204,15.6538,15.6121,15.6455,547900.0
2011-02-09 15:50:00,18.74,18.76,18.74,18.76,553800.0,15.6455,15.6622,15.6455,15.6622,553800.0
2011-02-10 09:30:00,18.66,18.85,18.66,18.81,227600.0,15.5787,15.7373,15.5787,15.7039,227600.0
2011-02-10 09:40:00,18.81,18.82,18.7,18.73,173500.0,15.7039,15.7123,15.6121,15.6371,173500.0
2011-02-10 09:50:00,18.74,18.78,18.72,18.78,144600.0,15.6455,15.6789,15.6288,15.6789,144600.0
2011-02-10 10:00:00,18.78,18.83,18.75,18.8,357600.0,15.6789,15.7206,15.6538,15.6956,357600.0
2011-02-10 10:10:00,18.81,18.87,18.78,18.86,129600.0,15.7039,15.754,15.6789,15.7457,129600.0
2011-02-10 10:20:00,18.86,18.9,18.83,18.87,207700.0,15.7457,15.779,15.7206,15.754,207700.0
2011-02-10 10:30:00,18.88,18.93,18.86,18.9,188200.0,15.7624,15.8041,15.7457,15.779,188200.0
2011-02-10 10:40:00,18.9,18.94,18.88,18.93,180000.0,15.779,15.8124,15.7624,15.8041,180000.0
2011-02-10 10:50:00,18.93,18.93,18.88,18.89,219700.0,15.8041,15.8041,15.7624,15.7707,219700.0
2011-02-10 11:00:00,18.89,18.93,18.88,18.91,235800.0,15.7707,15.8041,15.7624,15.7874,235800.0
2011-02-10 11:10:00,18.9,18.94,18.89,18.93,151100.0,15.779,15.8124,15.7707,15.8041,151100.0
2011-02-10 11:20:00,18.92,18.97,18.92,18.96,173300.0,15.7957,15.8375,15.7957,15.8291,173300.0
2011-02-10 11:30:00,18.95,19.0,18.94,18.99,200700.0,15.8208,15.8625,15.8124,15.8542,200700.0
2011-02-10 11:40:00,18.99,18.99,18.93,18.98,174500.0,15.8542,15.8542,15.8041,15.8458,174500.0
2011-02-10 11:50:00,18.98,19.0,18.96,18.99,252600.0,15.8458,15.8625,15.8291,15.8542,252600.0
2011-02-10 12:00:00,19.0,19.0,18.91,18.91,208400.0,15.8625,15.8625,15.7874,15.7874,208400.0
2011-02-10 12:10:00,18.91,18.92,18.91,18.92,54000.0,15.7874,15.7957,15.7874,15.7957,54000.0
2011-02-10 12:20:00,18.91,18.99,18.91,18.99,303600.0,15.7874,15.8542,15.7874,15.8542,303600.0
2011-02-10 12:30:00,18.98,19.0,18.97,18.97,180700.0,15.8458,15.8625,15.8375,15.8375,180700.0
2011-02-10 12:40:00,18.97,18.99,18.96,18.96,94400.0,15.8375,15.8542,15.8291,15.8291,94400.0
2011-02-10 12:50:00,18.96,19.03,18.96,19.01,354200.0,15.8291,15.8876,15.8291,15.8709,354200.0
2011-02-10 13:00:00,19.0,19.02,19.0,19.02,135400.0,15.8625,15.8792,15.8625,15.8792,135400.0
2011-02-10 13:10:00,19.02,19.05,19.01,19.05,210700.0,15.8792,15.9043,15.8709,15.9043,210700.0
2011-02-10 13:20:00,19.05,19.05,19.04,19.05,229500.0,15.9043,15.9043,15.8959,15.9043,229500.0
2011-02-10 13:30:00,19.04,19.05,19.02,19.02,150500.0,15.8959,15.9043,15.8792,15.8792,150500.0
2011-02-10 13:40:00,19.02,19.02,18.99,19.01,199000.0,15.8792,15.8792,15.8542,15.8709,199000.0
2011-02-10 13:50:00,19.01,19.03,19.0,19.01,137100.0,15.8709,15.8876,15.8625,15.8709,137100.0
2011-02-10 14:00:00,19.0,19.04,19.0,19.02,140800.0,15.8625,15.8959,15.8625,15.8792,140800.0
2011-02-10 14:10:00,19.02,19.04,19.0,19.0,75600.0,15.8792,15.8959,15.8625,15.8625,75600.0
2011-02-10 14:20:00,19.0,19.05,19.0,19.02,148200.0,15.8625,15.9043,15.8625,15.8792,148200.0
2011-02-10 14:30:00,19.03,19.07,19.02,19.05,186100.0,15.8876,15.921,15.8792,15.9043,186100.0
2011-02-10 14:40:00,19.05,19.05,19.03,19.04,38000.0,15.9043,15.9043,15.8876,15.8959,38000.0
2011-02-10 14:50:00,19.04,19.05,19.02,19.04,169700.0,15.8959,15.9043,15.8792,15.8959,169700.0
2011-02-10 15:00:00,19.04,19.06,19.03,19.04,183400.0,15.8959,15.9126,15.8876,15.8959,183400.0
2011-02-10 15:10:00,19.04,19.07,19.03,19.07,212500.0,15.8959,15.921,15.8876,15.921,212500.0
2011-02-10 15:20:00,19.06,19.08,19.03,19.03,692700.0,15.9126,15.9293,15.8876,15.8876,692700.0
2011-02-10 15:30:00,19.03,19.04,19.01,19.04,526800.0,15.8876,15.8959,15.8709,15.8959,526800.0
2011-02-10 15:40:00,19.04,19.1,19.03,19.09,291300.0,15.8959,15.946,15.8876,15.9377,291300.0
2011-02-10 15:50:00,19.09,19.1,19.04,19.09,807200.0,15.9377,15.946,15.8959,15.9377,807200.0
2011-02-11 09:30:00,18.83,19.01,18.8,18.89,217800.0,15.7206,15.8709,15.6956,15.7707,217800.0
2011-02-11 09:40:00,18.89,18.96,18.86,18.93,249500.0,15.7707,15.8291,15.7457,15.8041,249500.0
2011-02-11 09:50:00,18.93,18.98,18.87,18.93,336100.0,15.8041,15.8458,15.754,15.8041,336100.0
2011-02-11 10:00:00,18.93,19.03,18.92,19.03,219500.0,15.8041,15.8876,15.7957,15.8876,219500.0
2011-02-11 10:10:00,19.03,19.03,18.92,18.95,192800.0,15.8876,15.8876,15.7957,15.8208,192800.0
2011-02-11 10:20:00,18.94,19.03,18.94,19.03,249500.0,15.8124,15.8876,15.8124,15.8876,249500.0
2011-02-11 10:30:00,19.02,19.04,19.02,19.04,145600.0,15.8792,15.8959,15.8792,15.8959,145600.0
2011-02-11 10:40:00,19.03,19.12,19.02,19.12,112600.0,15.8876,15.9627,15.8792,15.9627,112600.0
2011-02-11 10:50:00,19.11,19.14,19.06,19.12,142700.0,15.9544,15.9794,15.9126,15.9627,142700.0
2011-02-11 11:00:00,19.12,19.18,19.08,19.13,200300.0,15.9627,16.0128,15.9293,15.9711,200300.0
2011-02-11 11:10:00,19.13,19.14,19.07,19.09,113000.0,15.9711,15.9794,15.921,15.9377,113000.0
2011-02-11 11:20:00,19.09,19.13,19.08,19.12,67600.0,15.9377,15.9711,15.9293,15.9627,67600.0
2011-02-11 11:30:00,19.12,19.14,19.09,19.11,67300.0,15.9627,15.9794,15.9377,15.9544,67300.0
2011-02-11 11:40:00,19.11,19.12,19.09,19.09,88400.0,15.9544,15.9627,15.9377,15.9377,88400.0
2011-02-11 11:50:00,19.1,19.13,19.09,19.12,60600.0,15.946,15.9711,15.9377,15.9627,60600.0
2011-02-11 12:00:00,19.12,19.15,19.11,19.13,58100.0,15.9627,15.9878,15.9544,15.9711,58100.0
2011-02-11 12:10:00,19.13,19.14,19.08,19.09,116500.0,15.9711,15.9794,15.9293,15.9377,116500.0
2011-02-11 12:20:00,19.08,19.13,19.08,19.11,57000.0,15.9293,15.9711,15.9293,15.9544,57000.0
2011-02-11 12:30:00,19.11,19.14,19.11,19.12,42000.0,15.9544,15.9794,15.9544,15.9627,42000.0
2011-02-11 12:40:00,19.13,19.15,19.12,19.13,73200.0,15.9711,15.9878,15.9627,15.9711,73200.0
2011-02-11 12:50:00,19.13,19.15,19.11,19.12,60000.0,15.9711,15.9878,15.9544,15.9627,60000.0
2011-02-11 13:00:00,19.12,19.15,19.11,19.14,50900.0,15.9627,15.9878,15.9544,15.9794,50900.0
2011-02-11 13:10:00,19.15,19.18,19.14,19.18,50700.0,15.9878,16.0128,15.9794,16.0128,50700.0
2011-02-11 13:20:00,19.17,19.17,19.14,19.15,66600.0,16.0045,16.0045,15.9794,15.9878,66600.0
2011-02-11 13:30:00,19.15,19.19,19.15,19.18,75500.0,15.9878,16.0212,15.9878,16.0128,75500.0
2011-02-11 13:40:00,19.18,19.18,19.15,19.17,222600.0,16.0128,16.0128,15.9878,16.0045,222600.0
2011-02-11 13:50:00,19.18,19.21,19.17,19.21,147900.0,16.0128,16.0379,16.0045,16.0379,147900.0
2011-02-11 14:00:00,19.21,19.23,19.2,19.22,332500.0,16.0379,16.0546,16.0295,16.0462,332500.0
2011-02-11 14:10:00,19.22,19.24,19.22,19.23,94000.0,16.0462,16.0629,16.0462,16.0546,94000.0
2011-02-11 14:20:00,19.23,19.27,19.23,19.26,139700.0,16.0546,16.088,16.0546,16.0796,139700.0
2011-02-11 14:30:00,19.26,19.28,19.24,19.26,180800.0,16.0796,16.0963,16.0629,16.0796,180800.0
2011-02-11 14:40:00,19.26,19.26,19.22,19.24,354000.0,16.0796,16.0796,16.0462,16.0629,354000.0
2011-02-11 14:50:00,19.24,19.25,19.21,19.21,204400.0,16.0629,16.0713,16.0379,16.0379,204400.0
2011-02-11 15:00:00,19.2,19.24,19.19,19.21,199000.0,16.0295,16.0629,16.0212,16.0379,199000.0
2011-02-11 15:10:00,19.21,19.23,19.19,19.2,227500.0,16.0379,16.0546,16.0212,16.0295,227500.0
2011-02-11 15:20:00,19.19,19.21,19.18,19.19,278000.0,16.0212,16.0379,16.0128,16.0212,278000.0
2011-02-11 15:30:00,19.19,19.23,19.19,19.2,267600.0,16.0212,16.0546,16.0212,16.0295,267600.0
2011-02-11 15:40:00,19.2,19.25,19.19,19.25,422200.0,16.0295,16.0713,16.0212,16.0713,422200.0
2011-02-11 15:50:00,19.24,19.27,19.23,19.26,690100.0,16.0629,16.088,16.0546,16.0796,690100.0
2011-02-14 09:30:00,19.2,19.29,19.13,19.19,165900.0,16.0295,16.1046,15.9711,16.0212,165900.0
2011-02-14 09:40:00,19.2,19.22,19.11,19.19,262500.0,16.0295,16.0462,15.9544,16.0212,262500.0
2011-02-14 09:50:00,19.19,19.27,19.17,19.26,210600.0,16.0212,16.088,16.0045,16.0796,210600.0
2011-02-14 10:00:00,19.26,19.31,19.24,19.28,143400.0,16.0796,16.1213,16.0629,16.0963,143400.0
2011-02-14 10:10:00,19.29,19.31,19.26,19.31,205900.0,16.1046,16.1213,16.0796,16.1213,205900.0
2011-02-14 10:20:00,19.31,19.36,19.3,19.35,152400.0,16.1213,16.1631,16.113,16.1547,152400.0
2011-02-14 10:30:00,19.35,19.39,19.34,19.35,161800.0,16.1547,16.1881,16.1464,16.1547,161800.0
2011-02-14 10:40:00,19.35,19.35,19.25,19.25,94400.0,16.1547,16.1547,16.0713,16.0713,94400.0
2011-02-14 10:50:00,19.26,19.3,19.21,19.25,144100.0,16.0796,16.113,16.0379,16.0713,144100.0
2011-02-14 11:00:00,19.24,19.27,19.23,19.27,70300.0,16.0629,16.088,16.0546,16.088,70300.0
2011-02-14 11:10:00,19.26,19.35,19.25,19.35,110300.0,16.0796,16.1547,16.0713,16.1547,110300.0
2011-02-14 11:20:00,19.35,19.35,19.3,19.3,91600.0,16.1547,16.1547,16.113,16.113,91600.0
2011-02-14 11:30:00,19.31,19.32,19.29,19.32,62400.0,16.1213,16.1297,16.1046,16.1297,62400.0
2011-02-14 11:40:00,19.32,19.32,19.28,19.3,77800.0,16.1297,16.1297,16.0963,16.113,77800.0
2011-02-14 11:50:00,19.3,19.31,19.29,19.31,51100.0,16.113,16.1213,16.1046,16.1213,51100.0
2011-02-14 12:00:00,19.3,19.31,19.27,19.27,30700.0,16.113,16.1213,16.088,16.088,30700.0
2011-02-14 12:10:00,19.28,19.28,19.23,19.25,160400.0,16.0963,16.0963,16.0546,16.0713,160400.0
2011-02-14 12:20:00,19.25,19.26,19.24,19.25,54100.0,16.0713,16.0796,16.0629,16.0713,54100.0
2011-02-14 12:30:00,19.24,19.26,19.2,19.2,70800.0,16.0629,16.0796,16.0295,16.0295,70800.0
2011-02-14 12:40:00,19.2,19.22,19.17,19.18,142000.0,16.0295,16.0462,16.0045,16.0128,142000.0
2011-02-14 12:50:00,19.17,19.21,19.17,19.19,71700.0,16.0045,16.0379,16.0045,16.0212,71700.0
2011-02-14 13:00:00,19.19,19.19,19.18,19.19,20600.0,16.0212,16.0212,16.0128,16.0212,20600.0
2011-02-14 13:10:00,19.19,19.2,19.16,19.16,43800.0,16.0212,16.0295,15.9961,15.9961,43800.0
2011-02-14 13:20:00,19.17,19.23,19.16,19.21,308500.0,16.0045,16.0546,15.9961,16.0379,308500.0
2011-02-14 13:30:00,19.2,19.26,19.2,19.25,59500.0,16.0295,16.0796,16.0295,16.0713,59500.0
2011-02-14 13:40:00,19.24,19.25,19.17,19.19,322200.0,16.0629,16.0713,16.0045,16.0212,322200.0
2011-02-14 13:50:00,19.2,19.21,19.18,19.18,47600.0,16.0295,16.0379,16.0128,16.0128,47600.0
2011-02-14 14:00:00,19.19,19.19,19.17,19.18,31200.0,16.0212,16.0212,16.0045,16.0128,31200.0
2011-02-14 14:10:00,19.18,19.19,19.17,19.19,32900.0,16.0128,16.0212,16.0045,16.0212,32900.0
2011-02-14 14:20:00,19.18,19.2,19.17,19.2,45000.0,16.0128,16.0295,16.0045,16.0295,45000.0
2011-02-14 14:30:00,19.2,19.2,19.16,19.18,54600.0,16.0295,16.0295,15.9961,16.0128,54600.0
2011-02-14 14:40:00,19.17,19.22,19.17,19.21,65000.0,16.0045,16.0462,16.0045,16.0379,65000.0
2011-02-14 14:50:00,19.21,19.23,19.2,19.2,49800.0,16.0379,16.0546,16.0295,16.0295,49800.0
2011-02-14 15:00:00,19.21,19.22,19.17,19.17,74700.0,16.0379,16.0462,16.0045,16.0045,74700.0
2011-02-14 15:10:00,19.16,19.2,19.16,19.18,110700.0,15.9961,16.0295,15.9961,16.0128,110700.0
2011-02-14 15:20:00,19.18,19.19,19.16,19.16,85800.0,16.0128,16.0212,15.9961,15.9961,85800.0
2011-02-14 15:30:00,19.17,19.19,19.15,19.18,130700.0,16.0045,16.0212,15.9878,16.0128,130700.0
2011-02-14 15:40:00,19.17,19.19,19.16,19.16,175500.0,16.0045,16.0212,15.9961,15.9961,175500.0
2011-02-14 15:50:00,19.16,19.18,19.16,19.17,245300.0,15.9961,16.0128,15.9961,16.0045,245300.0
2011-02-15 09:30:00,19.01,19.16,19.01,19.11,218400.0,15.8709,15.9961,15.8709,15.9544,218400.0
2011-02-15 09:40:00,19.11,19.28,19.08,19.28,500600.0,15.9544,16.0963,15.9293,16.0963,500600.0
2011-02-15 09:50:00,19.28,19.28,19.21,19.23,145800.0,16.0963,16.0963,16.0379,16.0546,145800.0
2011-02-15 10:00:00,19.22,19.29,19.18,19.19,217100.0,16.0462,16.1046,16.0128,16.0212,217100.0
2011-02-15 10:10:00,19.19,19.26,19.17,19.25,201000.0,16.0212,16.0796,16.0045,16.0713,201000.0
2011-02-15 10:20:00,19.25,19.32,19.19,19.19,863500.0,16.0713,16.1297,16.0212,16.0212,863500.0
2011-02-15 10:30:00,19.19,19.29,19.18,19.28,312800.0,16.0212,16.1046,16.0128,16.0963,312800.0
2011-02-15 10:40:00,19.28,19.33,19.27,19.32,130800.0,16.0963,16.138,16.088,16.1297,130800.0
2011-02-15 10:50:00,19.32,19.36,19.31,19.33,129600.0,16.1297,16.1631,16.1213,16.138,129600.0
2011-02-15 11:00:00,19.33,19.41,19.31,19.37,231000.0,16.138,16.2048,16.1213,16.1714,231000.0
2011-02-15 11:10:00,19.38,19.4,19.28,19.32,256800.0,16.1798,16.1965,16.0963,16.1297,256800.0
2011-02-15 11:20:00,19.32,19.37,19.31,19.32,202600.0,16.1297,16.1714,16.1213,16.1297,202600.0
2011-02-15 11:30:00,19.32,19.45,19.32,19.35,692300.0,16.1297,16.2382,16.1297,16.1547,692300.0
2011-02-15 11:40:00,19.35,19.43,19.35,19.4,145800.0,16.1547,16.2215,16.1547,16.1965,145800.0
2011-02-15 11:50:00,19.41,19.45,19.35,19.36,204500.0,16.2048,16.2382,16.1547,16.1631,204500.0
2011-02-15 12:00:00,19.36,19.42,19.35,19.39,111900.0,16.1631,16.2132,16.1547,16.1881,111900.0
2011-02-15 12:10:00,19.4,19.45,19.4,19.44,67000.0,16.1965,16.2382,16.1965,16.2299,67000.0
2011-02-15 12:20:00,19.44,19.47,19.42,19.43,105900.0,16.2299,16.2549,16.2132,16.2215,105900.0
2011-02-15 12:30:00,19.43,19.52,19.42,19.5,333000.0,16.2215,16.2967,16.2132,16.28,333000.0
2011-02-15 12:40:00,19.5,19.51,19.44,19.45,109500.0,16.28,16.2883,16.2299,16.2382,109500.0
2011-02-15 12:50:00,19.44,19.45,19.38,19.4,91600.0,16.2299,16.2382,16.1798,16.1965,91600.0
2011-02-15 13:00:00,19.4,19.41,19.38,19.39,36800.0,16.1965,16.2048,16.1798,16.1881,36800.0
2011-02-15 13:10:00,19.38,19.42,19.36,19.38,52500.0,16.1798,16.2132,16.1631,16.1798,52500.0
2011-02-15 13:20:00,19.38,19.39,19.36,19.38,35500.0,16.1798,16.1881,16.1631,16.1798,35500.0
2011-02-15 13:30:00,19.39,19.39,19.37,19.38,48700.0,16.1881,16.1881,16.1714,16.1798,48700.0
2011-02-15 13:40:00,19.38,19.39,19.38,19.38,13800.0,16.1798,16.1881,16.1798,16.1798,13800.0
2011-02-15 13:50:00,19.38,19.4,19.33,19.36,270100.0,16.1798,16.1965,16.138,16.1631,270100.0
2011-02-15 14:00:00,19.36,19.37,19.31,19.32,154200.0,16.1631,16.1714,16.1213,16.1297,154200.0
2011-02-15 14:10:00,19.31,19.38,19.31,19.37,445200.0,16.1213,16.1798,16.1213,16.1714,445200.0
2011-02-15 14:20:00,19.37,19.38,19.33,19.37,81600.0,16.1714,16.1798,16.138,16.1714,81600.0
2011-02-15 14:30:00,19.37,19.37,19.34,19.35,184600.0,16.1714,16.1714,16.1464,16.1547,184600.0
2011-02-15 14:40:00,19.35,19.37,19.35,19.37,90600.0,16.1547,16.1714,16.1547,16.1714,90600.0
2011-02-15 14:50:00,19.37,19.42,19.37,19.41,98300.0,16.1714,16.2132,16.1714,16.2048,98300.0
2011-02-15 15:00:00,19.42,19.42,19.39,19.39,79600.0,16.2132,16.2132,16.1881,16.1881,79600.0
2011-02-15 15:10:00,19.39,19.4,19.36,19.36,138000.0,16.1881,16.1965,16.1631,16.1631,138000.0
2011-02-15 15:20:00,19.36,19.37,19.33,19.36,149900.0,16.1631,16.1714,16.138,16.1631,149900.0
2011-02-15 15:30:00,19.36,19.37,19.33,19.36,293400.0,16.1631,16.1714,16.138,16.1631,293400.0
2011-02-15 15:40:00,19.36,19.37,19.33,19.36,258100.0,16.1631,16.1714,16.138,16.1631,258100.0
2011-02-15 15:50:00,19.35,19.39,19.33,19.39,580300.0,16.1547,16.1881,16.138,16.1881,580300.0
2011-02-16 09:30:00,19.48,19.56,19.42,19.56,334900.0,16.2633,16.3301,16.2132,16.3301,334900.0
2011-02-16 09:40:00,19.55,19.65,19.54,19.57,181400.0,16.3217,16.4052,16.3134,16.3384,181400.0
2011-02-16 09:50:00,19.57,19.67,19.53,19.62,143200.0,16.3384,16.4219,16.305,16.3802,143200.0
2011-02-16 10:00:00,19.63,19.64,19.49,19.53,419000.0,16.3885,16.3969,16.2716,16.305,419000.0
2011-02-16 10:10:00,19.54,19.62,19.52,19.61,361200.0,16.3134,16.3802,16.2967,16.3718,361200.0
2011-02-16 10:20:00,19.6,19.62,19.58,19.62,275100.0,16.3635,16.3802,16.3468,16.3802,275100.0
2011-02-16 10:30:00,19.61,19.65,19.53,19.64,499000.0,16.3718,16.4052,16.305,16.3969,499000.0
2011-02-16 10:40:00,19.63,19.68,19.62,19.64,130600.0,16.3885,16.4302,16.3802,16.3969,130600.0
2011-02-16 10:50:00,19.63,19.65,19.58,19.6,366200.0,16.3885,16.4052,16.3468,16.3635,366200.0
2011-02-16 11:00:00,19.6,19.61,19.53,19.53,148100.0,16.3635,16.3718,16.305,16.305,148100.0
2011-02-16 11:10:00,19.53,19.6,19.52,19.6,265300.0,16.305,16.3635,16.2967,16.3635,265300.0
2011-02-16 11:20:00,19.6,19.69,19.59,19.65,456500.0,16.3635,16.4386,16.3551,16.4052,456500.0
2011-02-16 11:30:00,19.64,19.65,19.56,19.6,354200.0,16.3969,16.4052,16.3301,16.3635,354200.0
2011-02-16 11:40:00,19.61,19.62,19.54,19.57,719600.0,16.3718,16.3802,16.3134,16.3384,719600.0
2011-02-16 11:50:00,19.56,19.57,19.53,19.54,184500.0,16.3301,16.3384,16.305,16.3134,184500.0
2011-02-16 12:00:00,19.54,19.55,19.37,19.39,509000.0,16.3134,16.3217,16.1714,16.1881,509000.0
2011-02-16 12:10:00,19.38,19.47,19.38,19.41,297100.0,16.1798,16.2549,16.1798,16.2048,297100.0
2011-02-16 12:20:00,19.4,19.44,19.35,19.4,329600.0,16.1965,16.2299,16.1547,16.1965,329600.0
2011-02-16 12:30:00,19.4,19.45,19.37,19.39,167900.0,16.1965,16.2382,16.1714,16.1881,167900.0
2011-02-16 12:40:00,19.39,19.42,19.38,19.42,95300.0,16.1881,16.2132,16.1798,16.2132,95300.0
2011-02-16 12:50:00,19.42,19.42,19.33,19.34,269800.0,16.2132,16.2132,16.138,16.1464,269800.0
2011-02-16 13:00:00,19.35,19.36,19.29,19.33,257100.0,16.1547,16.1631,16.1046,16.138,257100.0
2011-02-16 13:10:00,19.33,19.36,19.33,19.34,164800.0,16.138,16.1631,16.138,16.1464,164800.0
2011-02-16 13:20:00,19.33,19.36,19.32,19.32,89000.0,16.138,16.1631,16.1297,16.1297,89000.0
2011-02-16 13:30:00,19.32,19.36,19.31,19.35,387100.0,16.1297,16.1631,16.1213,16.1547,387100.0
2011-02-16 13:40:00,19.34,19.35,19.32,19.33,180400.0,16.1464,16.1547,16.1297,16.138,180400.0
2011-02-16 13:50:00,19.33,19.36,19.3,19.34,340100.0,16.138,16.1631,16.113,16.1464,340100.0
2011-02-16 14:00:00,19.34,19.35,19.27,19.27,440300.0,16.1464,16.1547,16.088,16.088,440300.0
2011-02-16 14:10:00,19.28,19.31,19.27,19.29,59800.0,16.0963,16.1213,16.088,16.1046,59800.0
2011-02-16 14:20:00,19.29,19.3,19.24,19.25,288000.0,16.1046,16.113,16.0629,16.0713,288000.0
2011-02-16 14:30:00,19.25,19.36,19.25,19.35,600500.0,16.0713,16.1631,16.0713,16.1547,600500.0
2011-02-16 14:40:00,19.35,19.36,19.33,19.34,340900.0,16.1547,16.1631,16.138,16.1464,340900.0
2011-02-16 14:50:00,19.34,19.36,19.31,19.32,304200.0,16.1464,16.1631,16.1213,16.1297,304200.0
2011-02-16 15:00:00,19.31,19.35,19.31,19.33,380600.0,16.1213,16.1547,16.1213,16.138,380600.0
2011-02-16 15:10:00,19.34,19.34,19.33,19.34,97700.0,16.1464,16.1464,16.138,16.1464,97700.0
2011-02-16 15:20:00,19.33,19.34,19.32,19.32,159100.0,16.138,16.1464,16.1297,16.1297,159100.0
2011-02-16 15:30:00,19.33,19.35,19.32,19.34,374600.0,16.138,16.1547,16.1297,16.1464,374600.0
2011-02-16 15:40:00,19.34,19.35,19.31,19.33,780100.0,16.1464,16.1547,16.1213,16.138,780100.0
2011-02-16 15:50:00,19.34,19.35,19.31,19.35,672900.0,16.1464,16.1547,16.1213,16.1547,672900.0
2011-02-17 09:30:00,18.81,19.1,18.7,19.04,992700.0,15.7039,15.946,15.6121,15.8959,992700.0
2011-02-17 09:40:00,19.04,19.15,19.02,19.11,516400.0,15.8959,15.9878,15.8792,15.9544,516400.0
2011-02-17 09:50:00,19.1,19.11,19.05,19.1,276700.0,15.946,15.9544,15.9043,15.946,276700.0
2011-02-17 10:00:00,19.1,19.15,19.08,19.12,389000.0,15.946,15.9878,15.9293,15.9627,389000.0
2011-02-17 10:10:00,19.13,19.15,19.1,19.11,320900.0,15.9711,15.9878,15.946,15.9544,320900.0
2011-02-17 10:20:00,19.11,19.23,19.08,19.19,443600.0,15.9544,16.0546,15.9293,16.0212,443600.0
2011-02-17 10:30:00,19.2,19.24,19.15,19.2,429700.0,16.0295,16.0629,15.9878,16.0295,429700.0
2011-02-17 10:40:00,19.2,19.23,19.16,19.16,228800.0,16.0295,16.0546,15.9961,15.9961,228800.0
2011-02-17 10:50:00,19.17,19.17,19.1,19.17,235900.0,16.0045,16.0045,15.946,16.0045,235900.0
2011-02-17 11:00:00,19.16,19.17,19.11,19.13,130400.0,15.9961,16.0045,15.9544,15.9711,130400.0
2011-02-17 11:10:00,19.12,19.19,19.12,19.19,158500.0,15.9627,16.0212,15.9627,16.0212,158500.0
2011-02-17 11:20:00,19.19,19.25,19.19,19.25,119700.0,16.0212,16.0713,16.0212,16.0713,119700.0
2011-02-17 11:30:00,19.24,19.25,19.2,19.21,106000.0,16.0629,16.0713,16.0295,16.0379,106000.0
2011-02-17 11:40:00,19.21,19.24,19.2,19.23,99900.0,16.0379,16.0629,16.0295,16.0546,99900.0
2011-02-17 11:50:00,19.23,19.26,19.22,19.25,91100.0,16.0546,16.0796,16.0462,16.0713,91100.0
2011-02-17 12:00:00,19.25,19.28,19.25,19.26,87300.0,16.0713,16.0963,16.0713,16.0796,87300.0
2011-02-17 12:10:00,19.26,19.27,19.2,19.21,96600.0,16.0796,16.088,16.0295,16.0379,96600.0
2011-02-17 12:20:00,19.2,19.22,19.2,19.22,37900.0,16.0295,16.0462,16.0295,16.0462,37900.0
2011-02-17 12:30:00,19.22,19.25,19.22,19.25,50400.0,16.0462,16.0713,16.0462,16.0713,50400.0
2011-02-17 12:40:00,19.24,19.3,19.24,19.28,86300.0,16.0629,16.113,16.0629,16.0963,86300.0
2011-02-17 12:50:00,19.28,19.29,19.27,19.27,104200.0,16.0963,16.1046,16.088,16.088,104200.0
2011-02-17 13:00:00,19.28,19.32,19.26,19.3,142800.0,16.0963,16.1297,16.0796,16.113,142800.0
2011-02-17 13:10:00,19.29,19.32,19.29,19.3,95800.0,16.1046,16.1297,16.1046,16.113,95800.0
2011-02-17 13:20:00,19.3,19.32,19.29,19.31,146500.0,16.113,16.1297,16.1046,16.1213,146500.0
2011-02-17 13:30:00,19.32,19.34,19.31,19.33,107700.0,16.1297,16.1464,16.1213,16.138,107700.0
2011-02-17 13:40:00,19.33,19.37,19.33,19.34,89100.0,16.138,16.1714,16.138,16.1464,89100.0
2011-02-17 13:50:00,19.33,19.33,19.31,19.32,86700.0,16.138,16.138,16.1213,16.1297,86700.0
2011-02-17 14:00:00,19.33,19.35,19.32,19.35,207700.0,16.138,16.1547,16.1297,16.1547,207700.0
2011-02-17 14:10:00,19.34,19.38,19.34,19.37,143000.0,16.1464,16.1798,16.1464,16.1714,143000.0
2011-02-17 14:20:00,19.37,19.38,19.31,19.31,235700.0,16.1714,16.1798,16.1213,16.1213,235700.0
2011-02-17 14:30:00,19.31,19.32,19.29,19.3,109800.0,16.1213,16.1297,16.1046,16.113,109800.0
2011-02-17 14:40:00,19.31,19.35,19.31,19.35,76300.0,16.1213,16.1547,16.1213,16.1547,76300.0
2011-02-17 14:50:00,19.35,19.39,19.34,19.38,114000.0,16.1547,16.1881,16.1464,16.1798,114000.0
2011-02-17 15:00:00,19.38,19.39,19.35,19.37,138300.0,16.1798,16.1881,16.1547,16.1714,138300.0
2011-02-17 15:10:00,19.38,19.43,19.37,19.39,175100.0,16.1798,16.2215,16.1714,16.1881,175100.0
2011-02-17 15:20:00,19.39,19.43,19.39,19.41,120800.0,16.1881,16.2215,16.1881,16.2048,120800.0
2011-02-17 15:30:00,19.41,19.42,19.4,19.42,97300.0,16.2048,16.2132,16.1965,16.2132,97300.0
2011-02-17 15:40:00,19.41,19.44,19.41,19.43,191100.0,16.2048,16.2299,16.2048,16.2215,191100.0
2011-02-17 15:50:00,19.42,19.43,19.39,19.4,442900.0,16.2132,16.2215,16.1881,16.1965,442900.0
2011-02-18 09:30:00,19.45,19.45,19.3,19.36,873200.0,16.2382,16.2382,16.113,16.1631,873200.0
2011-02-18 09:40:00,19.36,19.36,19.27,19.29,121200.0,16.1631,16.1631,16.088,16.1046,121200.0
2011-02-18 09:50:00,19.29,19.35,19.28,19.34,98500.0,16.1046,16.1547,16.0963,16.1464,98500.0
2011-02-18 10:00:00,19.34,19.36,19.32,19.35,126500.0,16.1464,16.1631,16.1297,16.1547,126500.0
2011-02-18 10:10:00,19.36,19.37,19.33,19.33,102200.0,16.1631,16.1714,16.138,16.138,102200.0
2011-02-18 10:20:00,19.33,19.38,19.32,19.37,98700.0,16.138,16.1798,16.1297,16.1714,98700.0
2011-02-18 10:30:00,19.36,19.4,19.36,19.38,45200.0,16.1631,16.1965,16.1631,16.1798,45200.0
2011-02-18 10:40:00,19.37,19.42,19.37,19.41,59700.0,16.1714,16.2132,16.1714,16.2048,59700.0
2011-02-18 10:50:00,19.4,19.44,19.39,19.4,99500.0,16.1965,16.2299,16.1881,16.1965,99500.0
2011-02-18 11:00:00,19.39,19.44,19.39,19.43,54900.0,16.1881,16.2299,16.1881,16.2215,54900.0
2011-02-18 11:10:00,19.43,19.45,19.39,19.4,177300.0,16.2215,16.2382,16.1881,16.1965,177300.0
2011-02-18 11:20:00,19.39,19.43,19.38,19.4,109000.0,16.1881,16.2215,16.1798,16.1965,109000.0
2011-02-18 11:30:00,19.41,19.44,19.4,19.41,140000.0,16.2048,16.2299,16.1965,16.2048,140000.0
2011-02-18 11:40:00,19.41,19.42,19.36,19.36,148600.0,16.2048,16.2132,16.1631,16.1631,148600.0
2011-02-18 11:50:00,19.36,19.36,19.34,19.35,109600.0,16.1631,16.1631,16.1464,16.1547,109600.0
2011-02-18 12:00:00,19.35,19.38,19.33,19.33,119900.0,16.1547,16.1798,16.138,16.138,119900.0
2011-02-18 12:10:00,19.33,19.34,19.32,19.32,182500.0,16.138,16.1464,16.1297,16.1297,182500.0
2011-02-18 12:20:00,19.32,19.35,19.31,19.33,149500.0,16.1297,16.1547,16.1213,16.138,149500.0
2011-02-18 12:30:00,19.34,19.34,19.33,19.33,21800.0,16.1464,16.1464,16.138,16.138,21800.0
2011-02-18 12:40:00,19.33,19.33,19.29,19.32,82200.0,16.138,16.138,16.1046,16.1297,82200.0
2011-02-18 12:50:00,19.32,19.35,19.31,19.34,88600.0,16.1297,16.1547,16.1213,16.1464,88600.0
2011-02-18 13:00:00,19.33,19.35,19.33,19.34,156200.0,16.138,16.1547,16.138,16.1464,156200.0
2011-02-18 13:10:00,19.35,19.35,19.3,19.3,78300.0,16.1547,16.1547,16.113,16.113,78300.0
2011-02-18 13:20:00,19.31,19.32,19.3,19.32,118100.0,16.1213,16.1297,16.113,16.1297,118100.0
2011-02-18 13:30:00,19.31,19.36,19.3,19.36,92600.0,16.1213,16.1631,16.113,16.1631,92600.0
2011-02-18 13:40:00,19.36,19.37,19.35,19.35,68200.0,16.1631,16.1714,16.1547,16.1547,68200.0
2011-02-18 13:50:00,19.35,19.41,19.35,19.4,137600.0,16.1547,16.2048,16.1547,16.1965,137600.0
2011-02-18 14:00:00,19.4,19.41,19.39,19.39,37300.0,16.1965,16.2048,16.1881,16.1881,37300.0
2011-02-18 14:10:00,19.4,19.4,19.34,19.34,96200.0,16.1965,16.1965,16.1464,16.1464,96200.0
2011-02-18 14:20:00,19.34,19.35,19.3,19.3,565700.0,16.1464,16.1547,16.113,16.113,565700.0
2011-02-18 14:30:00,19.31,19.37,19.3,19.36,61000.0,16.1213,16.1714,16.113,16.1631,61000.0
2011-02-18 14:40:00,19.36,19.42,19.36,19.41,63700.0,16.1631,16.2132,16.1631,16.2048,63700.0
2011-02-18 14:50:00,19.41,19.42,19.39,19.4,51000.0,16.2048,16.2132,16.1881,16.1965,51000.0
2011-02-18 15:00:00,19.39,19.42,19.39,19.42,89700.0,16.1881,16.2132,16.1881,16.2132,89700.0
2011-02-18 15:10:00,19.42,19.42,19.38,19.39,113700.0,16.2132,16.2132,16.1798,16.1881,113700.0
2011-02-18 15:20:00,19.39,19.41,19.38,19.39,91000.0,16.1881,16.2048,16.1798,16.1881,91000.0
2011-02-18 15:30:00,19.38,19.42,19.37,19.41,318500.0,16.1798,16.2132,16.1714,16.2048,318500.0
2011-02-18 15:40:00,19.42,19.47,19.41,19.46,233000.0,16.2132,16.2549,16.2048,16.2466,233000.0
2011-02-18 15:50:00,19.46,19.47,19.45,19.46,540200.0,16.2466,16.2549,16.2382,16.2466,540200.0
2011-02-22 09:30:00,19.17,19.2,19.08,19.14,208800.0,16.0045,16.0295,15.9293,15.9794,208800.0
2011-02-22 09:40:00,19.14,19.17,19.1,19.16,184000.0,15.9794,16.0045,15.946,15.9961,184000.0
2011-02-22 09:50:00,19.16,19.2,19.15,19.2,168000.0,15.9961,16.0295,15.9878,16.0295,168000.0
2011-02-22 10:00:00,19.2,19.3,19.18,19.29,465300.0,16.0295,16.113,16.0128,16.1046,465300.0
2011-02-22 10:10:00,19.28,19.33,19.19,19.2,387700.0,16.0963,16.138,16.0212,16.0295,387700.0
2011-02-22 10:20:00,19.19,19.22,19.12,19.12,332900.0,16.0212,16.0462,15.9627,15.9627,332900.0
2011-02-22 10:30:00,19.12,19.13,19.08,19.12,270200.0,15.9627,15.9711,15.9293,15.9627,270200.0
2011-02-22 10:40:00,19.13,19.14,19.11,19.12,103700.0,15.9711,15.9794,15.9544,15.9627,103700.0
2011-02-22 10:50:00,19.11,19.17,19.11,19.13,178300.0,15.9544,16.0045,15.9544,15.9711,178300.0
2011-02-22 11:00:00,19.13,19.14,19.09,19.1,226600.0,15.9711,15.9794,15.9377,15.946,226600.0
2011-02-22 11:10:00,19.11,19.13,19.03,19.03,458000.0,15.9544,15.9711,15.8876,15.8876,458000.0
2011-02-22 11:20:00,19.04,19.06,18.95,18.97,434600.0,15.8959,15.9126,15.8208,15.8375,434600.0
2011-02-22 11:30:00,18.97,19.02,18.95,19.01,557300.0,15.8375,15.8792,15.8208,15.8709,557300.0
2011-02-22 11:40:00,19.0,19.01,18.95,18.99,161400.0,15.8625,15.8709,15.8208,15.8542,161400.0
2011-02-22 11:50:00,18.98,19.07,18.95,19.05,346100.0,15.8458,15.921,15.8208,15.9043,346100.0
2011-02-22 12:00:00,19.06,19.06,19.0,19.06,159000.0,15.9126,15.9126,15.8625,15.9126,159000.0
2011-02-22 12:10:00,19.06,19.11,19.01,19.11,203900.0,15.9126,15.9544,15.8709,15.9544,203900.0
2011-02-22 12:20:00,19.1,19.12,19.08,19.08,137400.0,15.946,15.9627,15.9293,15.9293,137400.0
2011-02-22 12:30:00,19.09,19.09,19.06,19.06,156500.0,15.9377,15.9377,15.9126,15.9126,156500.0
2011-02-22 12:40:00,19.06,19.07,18.99,19.02,195700.0,15.9126,15.921,15.8542,15.8792,195700.0
2011-02-22 12:50:00,19.02,19.02,18.93,18.93,457400.0,15.8792,15.8792,15.8041,15.8041,457400.0
2011-02-22 13:00:00,18.93,18.96,18.91,18.96,164500.0,15.8041,15.8291,15.7874,15.8291,164500.0
2011-02-22 13:10:00,18.96,18.96,18.92,18.95,74400.0,15.8291,15.8291,15.7957,15.8208,74400.0
2011-02-22 13:20:00,18.95,18.95,18.89,18.9,396000.0,15.8208,15.8208,15.7707,15.779,396000.0
2011-02-22 13:30:00,18.9,18.97,18.89,18.97,121400.0,15.779,15.8375,15.7707,15.8375,121400.0
2011-02-22 13:40:00,18.97,18.98,18.91,18.93,129900.0,15.8375,15.8458,15.7874,15.8041,129900.0
2011-02-22 13:50:00,18.93,18.96,18.91,18.95,249800.0,15.8041,15.8291,15.7874,15.8208,249800.0
2011-02-22 14:00:00,18.95,18.97,18.89,18.92,203700.0,15.8208,15.8375,15.7707,15.7957,203700.0
2011-02-22 14:10:00,18.92,18.92,18.89,18.91,122800.0,15.7957,15.7957,15.7707,15.7874,122800.0
2011-02-22 14:20:00,18.91,18.95,18.85,18.94,322200.0,15.7874,15.8208,15.7373,15.8124,322200.0
2011-02-22 14:30:00,18.94,18.95,18.9,18.91,89400.0,15.8124,15.8208,15.779,15.7874,89400.0
2011-02-22 14:40:00,18.91,19.0,18.91,18.99,274400.0,15.7874,15.8625,15.7874,15.8542,274400.0
2011-02-22 14:50:00,18.99,18.99,18.93,18.94,218800.0,15.8542,15.8542,15.8041,15.8124,218800.0
2011-02-22 15:00:00,18.93,18.99,18.92,18.93,161000.0,15.8041,15.8542,15.7957,15.8041,161000.0
2011-02-22 15:10:00,18.94,18.98,18.89,18.89,181200.0,15.8124,15.8458,15.7707,15.7707,181200.0
2011-02-22 15:20:00,18.89,18.91,18.83,18.85,528600.0,15.7707,15.7874,15.7206,15.7373,528600.0
2011-02-22 15:30:00,18.85,18.88,18.84,18.85,250700.0,15.7373,15.7624,15.729,15.7373,250700.0
2011-02-22 15:40:00,18.86,18.89,18.85,18.86,386500.0,15.7457,15.7707,15.7373,15.7457,386500.0
2011-02-22 15:50:00,18.87,18.9,18.85,18.85,847700.0,15.754,15.779,15.7373,15.7373,847700.0
2011-02-23 09:30:00,18.91,18.91,18.79,18.84,326300.0,15.7874,15.7874,15.6872,15.729,326300.0
2011-02-23 09:40:00,18.84,18.9,18.8,18.82,532600.0,15.729,15.779,15.6956,15.7123,532600.0
2011-02-23 09:50:00,18.82,18.9,18.8,18.8,342700.0,15.7123,15.779,15.6956,15.6956,342700.0
2011-02-23 10:00:00,18.81,18.83,18.78,18.8,326000.0,15.7039,15.7206,15.6789,15.6956,326000.0
2011-02-23 10:10:00,18.8,18.85,18.79,18.83,237700.0,15.6956,15.7373,15.6872,15.7206,237700.0
2011-02-23 10:20:00,18.82,18.89,18.8,18.88,90300.0,15.7123,15.7707,15.6956,15.7624,90300.0
2011-02-23 10:30:00,18.88,18.93,18.84,18.87,157100.0,15.7624,15.8041,15.729,15.754,157100.0
2011-02-23 10:40:00,18.86,18.91,18.83,18.89,167800.0,15.7457,15.7874,15.7206,15.7707,167800.0
2011-02-23 10:50:00,18.89,18.95,18.89,18.94,100100.0,15.7707,15.8208,15.7707,15.8124,100100.0
2011-02-23 11:00:00,18.93,18.96,18.92,18.93,141600.0,15.8041,15.8291,15.7957,15.8041,141600.0
2011-02-23 11:10:00,18.94,18.94,18.87,18.88,80700.0,15.8124,15.8124,15.754,15.7624,80700.0
2011-02-23 11:20:00,18.88,18.93,18.88,18.91,96600.0,15.7624,15.8041,15.7624,15.7874,96600.0
2011-02-23 11:30:00,18.91,18.94,18.87,18.91,156700.0,15.7874,15.8124,15.754,15.7874,156700.0
2011-02-23 11:40:00,18.91,18.93,18.81,18.81,220700.0,15.7874,15.8041,15.7039,15.7039,220700.0
2011-02-23 11:50:00,18.81,18.86,18.8,18.85,178400.0,15.7039,15.7457,15.6956,15.7373,178400.0
2011-02-23 12:00:00,18.85,18.86,18.8,18.81,219800.0,15.7373,15.7457,15.6956,15.7039,219800.0
2011-02-23 12:10:00,18.8,18.82,18.79,18.79,361900.0,15.6956,15.7123,15.6872,15.6872,361900.0
2011-02-23 12:20:00,18.79,18.85,18.78,18.84,423000.0,15.6872,15.7373,15.6789,15.729,423000.0
2011-02-23 12:30:00,18.84,18.85,18.81,18.81,205400.0,15.729,15.7373,15.7039,15.7039,205400.0
2011-02-23 12:40:00,18.81,18.82,18.79,18.8,286100.0,15.7039,15.7123,15.6872,15.6956,286100.0
2011-02-23 12:50:00,18.8,18.83,18.77,18.82,580800.0,15.6956,15.7206,15.6705,15.7123,580800.0
2011-02-23 13:00:00,18.81,18.84,18.8,18.82,75200.0,15.7039,15.729,15.6956,15.7123,75200.0
2011-02-23 13:10:00,18.82,18.82,18.74,18.76,536900.0,15.7123,15.7123,15.6455,15.6622,536900.0
2011-02-23 13:20:00,18.76,18.83,18.75,18.79,308100.0,15.6622,15.7206,15.6538,15.6872,308100.0
2011-02-23 13:30:00,18.79,18.82,18.75,18.8,291000.0,15.6872,15.7123,15.6538,15.6956,291000.0
2011-02-23 13:40:00,18.8,18.82,18.74,18.81,179400.0,15.6956,15.7123,15.6455,15.7039,179400.0
2011-02-23 13:50:00,18.81,18.82,18.79,18.8,151100.0,15.7039,15.7123,15.6872,15.6956,151100.0
2011-02-23 14:00:00,18.8,18.82,18.78,18.8,554700.0,15.6956,15.7123,15.6789,15.6956,554700.0
2011-02-23 14:10:00,18.8,18.81,18.77,18.79,221400.0,15.6956,15.7039,15.6705,15.6872,221400.0
2011-02-23 14:20:00,18.79,18.83,18.77,18.78,228200.0,15.6872,15.7206,15.6705,15.6789,228200.0
2011-02-23 14:30:00,18.77,18.81,18.75,18.76,195400.0,15.6705,15.7039,15.6538,15.6622,195400.0
2011-02-23 14:40:00,18.76,18.78,18.69,18.69,176800.0,15.6622,15.6789,15.6037,15.6037,176800.0
2011-02-23 14:50:00,18.69,18.81,18.69,18.8,159700.0,15.6037,15.7039,15.6037,15.6956,159700.0
2011-02-23 15:00:00,18.81,18.85,18.79,18.79,283100.0,15.7039,15.7373,15.6872,15.6872,283100.0
2011-02-23 15:10:00,18.79,18.81,18.76,18.8,144000.0,15.6872,15.7039,15.6622,15.6956,144000.0
2011-02-23 15:20:00,18.8,18.85,18.79,18.8,129700.0,15.6956,15.7373,15.6872,15.6956,129700.0
2011-02-23 15:30:00,18.8,18.84,18.78,18.84,286500.0,15.6956,15.729,15.6789,15.729,286500.0
2011-02-23 15:40:00,18.83,18.85,18.74,18.76,509800.0,15.7206,15.7373,15.6455,15.6622,509800.0
2011-02-23 15:50:00,18.76,18.78,18.74,18.76,439800.0,15.6622,15.6789,15.6455,15.6622,439800.0
2011-02-24 09:30:00,18.68,18.75,18.64,18.73,242800.0,15.5954,15.6538,15.562,15.6371,242800.0
2011-02-24 09:40:00,18.74,18.82,18.67,18.68,557400.0,15.6455,15.7123,15.587,15.5954,557400.0
2011-02-24 09:50:00,18.67,18.68,18.63,18.64,190900.0,15.587,15.5954,15.5536,15.562,190900.0
2011-02-24 10:00:00,18.63,18.65,18.51,18.64,401400.0,15.5536,15.5703,15.4534,15.562,401400.0
2011-02-24 10:10:00,18.65,18.65,18.54,18.59,687400.0,15.5703,15.5703,15.4785,15.5202,687400.0
2011-02-24 10:20:00,18.59,18.66,18.59,18.61,943200.0,15.5202,15.5787,15.5202,15.5369,943200.0
2011-02-24 10:30:00,18.61,18.62,18.57,18.58,296300.0,15.5369,15.5453,15.5035,15.5119,296300.0
2011-02-24 10:40:00,18.57,18.62,18.55,18.61,271300.0,15.5035,15.5453,15.4868,15.5369,271300.0
2011-02-24 10:50:00,18.61,18.64,18.54,18.57,349400.0,15.5369,15.562,15.4785,15.5035,349400.0
2011-02-24 11:00:00,18.58,18.63,18.57,18.57,291200.0,15.5119,15.5536,15.5035,15.5035,291200.0
2011-02-24 11:10:00,18.57,18.58,18.52,18.55,231400.0,15.5035,15.5119,15.4618,15.4868,231400.0
2011-02-24 11:20:00,18.55,18.58,18.49,18.57,389300.0,15.4868,15.5119,15.4368,15.5035,389300.0
2011-02-24 11:30:00,18.56,18.6,18.48,18.52,577000.0,15.4952,15.5286,15.4284,15.4618,577000.0
2011-02-24 11:40:00,18.51,18.57,18.51,18.55,295000.0,15.4534,15.5035,15.4534,15.4868,295000.0
2011-02-24 11:50:00,18.55,18.56,18.53,18.54,262000.0,15.4868,15.4952,15.4701,15.4785,262000.0
2011-02-24 12:00:00,18.54,18.57,18.49,18.49,232300.0,15.4785,15.5035,15.4368,15.4368,232300.0
2011-02-24 12:10:00,18.49,18.57,18.49,18.55,155800.0,15.4368,15.5035,15.4368,15.4868,155800.0
2011-02-24 12:20:00,18.55,18.58,18.51,18.53,279900.0,15.4868,15.5119,15.4534,15.4701,279900.0
2011-02-24 12:30:00,18.52,18.58,18.52,18.57,225000.0,15.4618,15.5119,15.4618,15.5035,225000.0
2011-02-24 12:40:00,18.56,18.59,18.49,18.53,357000.0,15.4952,15.5202,15.4368,15.4701,357000.0
2011-02-24 12:50:00,18.52,18.54,18.48,18.52,325800.0,15.4618,15.4785,15.4284,15.4618,325800.0
2011-02-24 13:00:00,18.52,18.55,18.49,18.5,191400.0,15.4618,15.4868,15.4368,15.4451,191400.0
2011-02-24 13:10:00,18.5,18.6,18.5,18.57,204800.0,15.4451,15.5286,15.4451,15.5035,204800.0
2011-02-24 13:20:00,18.56,18.56,18.5,18.5,145000.0,15.4952,15.4952,15.4451,15.4451,145000.0
2011-02-24 13:30:00,18.5,18.55,18.48,18.53,186700.0,15.4451,15.4868,15.4284,15.4701,186700.0
2011-02-24 13:40:00,18.54,18.54,18.44,18.47,401600.0,15.4785,15.4785,15.395,15.4201,401600.0
2011-02-24 13:50:00,18.48,18.49,18.43,18.48,474300.0,15.4284,15.4368,15.3867,15.4284,474300.0
2011-02-24 14:00:00,18.48,18.55,18.45,18.55,918100.0,15.4284,15.4868,15.4034,15.4868,918100.0
2011-02-24 14:10:00,18.55,18.64,18.54,18.64,251700.0,15.4868,15.562,15.4785,15.562,251700.0
2011-02-24 14:20:00,18.63,18.67,18.59,18.63,303600.0,15.5536,15.587,15.5202,15.5536,303600.0
2011-02-24 14:30:00,18.63,18.69,18.59,18.63,279300.0,15.5536,15.6037,15.5202,15.5536,279300.0
2011-02-24 14:40:00,18.63,18.71,18.63,18.7,351800.0,15.5536,15.6204,15.5536,15.6121,351800.0
2011-02-24 14:50:00,18.69,18.7,18.62,18.67,334500.0,15.6037,15.6121,15.5453,15.587,334500.0
2011-02-24 15:00:00,18.66,18.76,18.64,18.75,819200.0,15.5787,15.6622,15.562,15.6538,819200.0
2011-02-24 15:10:00,18.74,18.77,18.7,18.72,672800.0,15.6455,15.6705,15.6121,15.6288,672800.0
2011-02-24 15:20:00,18.72,18.76,18.71,18.74,652700.0,15.6288,15.6622,15.6204,15.6455,652700.0
2011-02-24 15:30:00,18.73,18.83,18.73,18.77,709300.0,15.6371,15.7206,15.6371,15.6705,709300.0
2011-02-24 15:40:00,18.77,18.8,18.74,18.74,453100.0,15.6705,15.6956,15.6455,15.6455,453100.0
2011-02-24 15:50:00,18.74,18.76,18.72,18.75,820100.0,15.6455,15.6622,15.6288,15.6538,820100.0
2011-02-25 09:30:00,18.81,18.98,18.81,18.96,173700.0,15.7039,15.8458,15.7039,15.8291,173700.0
2011-02-25 09:40:00,18.97,18.97,18.87,18.94,128200.0,15.8375,15.8375,15.754,15.8124,128200.0
2011-02-25 09:50:00,18.93,18.96,18.85,18.91,163600.0,15.8041,15.8291,15.7373,15.7874,163600.0
2011-02-25 10:00:00,18.91,18.98,18.91,18.96,94300.0,15.7874,15.8458,15.7874,15.8291,94300.0
2011-02-25 10:10:00,18.96,18.97,18.88,18.88,256100.0,15.8291,15.8375,15.7624,15.7624,256100.0
2011-02-25 10:20:00,18.88,18.92,18.87,18.87,83600.0,15.7624,15.7957,15.754,15.754,83600.0
2011-02-25 10:30:00,18.88,18.92,18.86,18.9,148700.0,15.7624,15.7957,15.7457,15.779,148700.0
2011-02-25 10:40:00,18.9,18.92,18.87,18.91,255100.0,15.779,15.7957,15.754,15.7874,255100.0
2011-02-25 10:50:00,18.91,18.91,18.84,18.85,128300.0,15.7874,15.7874,15.729,15.7373,128300.0
2011-02-25 11:00:00,18.85,18.85,18.83,18.83,81200.0,15.7373,15.7373,15.7206,15.7206,81200.0
2011-02-25 11:10:00,18.83,18.85,18.82,18.84,75500.0,15.7206,15.7373,15.7123,15.729,75500.0
2011-02-25 11:20:00,18.83,18.89,18.78,18.78,256000.0,15.7206,15.7707,15.6789,15.6789,256000.0
2011-02-25 11:30:00,18.79,18.86,18.79,18.85,96400.0,15.6872,15.7457,15.6872,15.7373,96400.0
2011-02-25 11:40:00,18.85,18.86,18.77,18.79,177400.0,15.7373,15.7457,15.6705,15.6872,177400.0
2011-02-25 11:50:00,18.79,18.81,18.79,18.81,35000.0,15.6872,15.7039,15.6872,15.7039,35000.0
2011-02-25 12:00:00,18.8,18.82,18.8,18.81,134300.0,15.6956,15.7123,15.6956,15.7039,134300.0
2011-02-25 12:10:00,18.82,18.88,18.81,18.87,126400.0,15.7123,15.7624,15.7039,15.754,126400.0
2011-02-25 12:20:00,18.87,18.88,18.85,18.87,127300.0,15.754,15.7624,15.7373,15.754,127300.0
2011-02-25 12:30:00,18.87,18.88,18.85,18.87,57500.0,15.754,15.7624,15.7373,15.754,57500.0
2011-02-25 12:40:00,18.87,18.89,18.84,18.87,134700.0,15.754,15.7707,15.729,15.754,134700.0
2011-02-25 12:50:00,18.87,18.89,18.84,18.85,333200.0,15.754,15.7707,15.729,15.7373,333200.0
2011-02-25 13:00:00,18.85,18.92,18.84,18.9,366200.0,15.7373,15.7957,15.729,15.779,366200.0
2011-02-25 13:10:00,18.9,18.95,18.89,18.95,215600.0,15.779,15.8208,15.7707,15.8208,215600.0
2011-02-25 13:20:00,18.95,19.01,18.93,18.97,592500.0,15.8208,15.8709,15.8041,15.8375,592500.0
2011-02-25 13:30:00,18.97,18.98,18.91,18.93,97600.0,15.8375,15.8458,15.7874,15.8041,97600.0
2011-02-25 13:40:00,18.93,18.97,18.93,18.94,90800.0,15.8041,15.8375,15.8041,15.8124,90800.0
2011-02-25 13:50:00,18.95,18.95,18.91,18.95,219600.0,15.8208,15.8208,15.7874,15.8208,219600.0
2011-02-25 14:00:00,18.95,18.96,18.92,18.94,140300.0,15.8208,15.8291,15.7957,15.8124,140300.0
2011-02-25 14:10:00,18.95,18.95,18.9,18.9,260700.0,15.8208,15.8208,15.779,15.779,260700.0
2011-02-25 14:20:00,18.9,18.94,18.9,18.91,346200.0,15.779,15.8124,15.779,15.7874,346200.0
2011-02-25 14:30:00,18.91,18.94,18.89,18.92,124400.0,15.7874,15.8124,15.7707,15.7957,124400.0
2011-02-25 14:40:00,18.91,18.96,18.91,18.96,85100.0,15.7874,15.8291,15.7874,15.8291,85100.0
2011-02-25 14:50:00,18.96,18.96,18.89,18.91,429800.0,15.8291,15.8291,15.7707,15.7874,429800.0
2011-02-25 15:00:00,18.91,18.94,18.89,18.93,93800.0,15.7874,15.8124,15.7707,15.8041,93800.0
2011-02-25 15:10:00,18.94,18.96,18.9,18.9,350800.0,15.8124,15.8291,15.779,15.779,350800.0
2011-02-25 15:20:00,18.9,18.91,18.88,18.91,303500.0,15.779,15.7874,15.7624,15.7874,303500.0
2011-02-25 15:30:00,18.9,18.91,18.89,18.9,358400.0,15.779,15.7874,15.7707,15.779,358400.0
2011-02-25 15:40:00,18.89,18.95,18.89,18.93,341100.0,15.7707,15.8208,15.7707,15.8041,341100.0
2011-02-25 15:50:00,18.92,18.96,18.9,18.9,998700.0,15.7957,15.8291,15.779,15.779,998700.0
2011-02-28 09:30:00,18.99,19.0,18.91,18.95,192000.0,15.8542,15.8625,15.7874,15.8208,192000.0
2011-02-28 09:40:00,18.95,19.01,18.93,19.01,343100.0,15.8208,15.8709,15.8041,15.8709,343100.0
2011-02-28 09:50:00,19.01,19.06,18.95,19.01,197400.0,15.8709,15.9126,15.8208,15.8709,197400.0
2011-02-28 10:00:00,19.01,19.03,18.93,18.94,281200.0,15.8709,15.8876,15.8041,15.8124,281200.0
2011-02-28 10:10:00,18.95,18.99,18.91,18.97,124100.0,15.8208,15.8542,15.7874,15.8375,124100.0
2011-02-28 10:20:00,18.97,18.99,18.91,18.92,134200.0,15.8375,15.8542,15.7874,15.7957,134200.0
2011-02-28 10:30:00,18.92,18.96,18.91,18.95,139200.0,15.7957,15.8291,15.7874,15.8208,139200.0
2011-02-28 10:40:00,18.95,19.01,18.94,18.99,181600.0,15.8208,15.8709,15.8124,15.8542,181600.0
2011-02-28 10:50:00,18.99,19.0,18.92,18.94,172200.0,15.8542,15.8625,15.7957,15.8124,172200.0
2011-02-28 11:00:00,18.94,18.95,18.89,18.91,101500.0,15.8124,15.8208,15.7707,15.7874,101500.0
2011-02-28 11:10:00,18.9,18.91,18.87,18.88,84100.0,15.779,15.7874,15.754,15.7624,84100.0
2011-02-28 11:20:00,18.89,18.91,18.88,18.89,171600.0,15.7707,15.7874,15.7624,15.7707,171600.0
2011-02-28 11:30:00,18.89,18.9,18.88,18.89,113100.0,15.7707,15.779,15.7624,15.7707,113100.0
2011-02-28 11:40:00,18.88,18.89,18.87,18.87,113400.0,15.7624,15.7707,15.754,15.754,113400.0
2011-02-28 11:50:00,18.88,18.93,18.87,18.89,158800.0,15.7624,15.8041,15.754,15.7707,158800.0
2011-02-28 12:00:00,18.89,18.91,18.88,18.91,111900.0,15.7707,15.7874,15.7624,15.7874,111900.0
2011-02-28 12:10:00,18.92,18.94,18.92,18.93,44000.0,15.7957,15.8124,15.7957,15.8041,44000.0
2011-02-28 12:20:00,18.93,18.94,18.88,18.9,118100.0,15.8041,15.8124,15.7624,15.779,118100.0
2011-02-28 12:30:00,18.9,18.94,18.89,18.94,123000.0,15.779,15.8124,15.7707,15.8124,123000.0
2011-02-28 12:40:00,18.94,18.96,18.91,18.93,127400.0,15.8124,15.8291,15.7874,15.8041,127400.0
2011-02-28 12:50:00,18.93,18.96,18.86,18.88,241600.0,15.8041,15.8291,15.7457,15.7624,241600.0
2011-02-28 13:00:00,18.89,18.91,18.86,18.9,175600.0,15.7707,15.7874,15.7457,15.779,175600.0
2011-02-28 13:10:00,18.9,18.94,18.89,18.93,63100.0,15.779,15.8124,15.7707,15.8041,63100.0
2011-02-28 13:20:00,18.93,18.94,18.87,18.89,193300.0,15.8041,15.8124,15.754,15.7707,193300.0
2011-02-28 13:30:00,18.88,18.92,18.88,18.91,145000.0,15.7624,15.7957,15.7624,15.7874,145000.0
2011-02-28 13:40:00,18.92,18.94,18.91,18.92,67300.0,15.7957,15.8124,15.7874,15.7957,67300.0
2011-02-28 13:50:00,18.92,18.94,18.9,18.91,57800.0,15.7957,15.8124,15.779,15.7874,57800.0
2011-02-28 14:00:00,18.91,18.93,18.9,18.92,66800.0,15.7874,15.8041,15.779,15.7957,66800.0
2011-02-28 14:10:00,18.92,18.97,18.92,18.96,159200.0,15.7957,15.8375,15.7957,15.8291,159200.0
2011-02-28 14:20:00,18.96,18.96,18.91,18.92,109900.0,15.8291,15.8291,15.7874,15.7957,109900.0
2011-02-28 14:30:00,18.92,18.94,18.91,18.93,284500.0,15.7957,15.8124,15.7874,15.8041,284500.0
2011-02-28 14:40:00,18.93,18.93,18.91,18.91,83800.0,15.8041,15.8041,15.7874,15.7874,83800.0
2011-02-28 14:50:00,18.92,18.93,18.9,18.92,267400.0,15.7957,15.8041,15.779,15.7957,267400.0
2011-02-28 15:00:00,18.93,18.93,18.89,18.89,107500.0,15.8041,15.8041,15.7707,15.7707,107500.0
2011-02-28 15:10:00,18.9,18.93,18.89,18.92,234200.0,15.779,15.8041,15.7707,15.7957,234200.0
2011-02-28 15:20:00,18.92,18.95,18.92,18.95,337100.0,15.7957,15.8208,15.7957,15.8208,337100.0
2011-02-28 15:30:00,18.94,18.95,18.93,18.94,167700.0,15.8124,15.8208,15.8041,15.8124,167700.0
2011-02-28 15:40:00,18.94,18.95,18.93,18.94,284600.0,15.8124,15.8208,15.8041,15.8124,284600.0
2011-02-28 15:50:00,18.94,18.97,18.92,18.93,1137900.0,15.8124,15.8375,15.7957,15.8041,1137900.0
2011-03-01 09:30:00,19.03,19.09,18.97,19.03,373900.0,15.8876,15.9377,15.8375,15.8876,373900.0
2011-03-01 09:40:00,19.03,19.05,18.95,19.01,299900.0,15.8876,15.9043,15.8208,15.8709,299900.0
2011-03-01 09:50:00,19.01,19.04,18.97,19.02,167600.0,15.8709,15.8959,15.8375,15.8792,167600.0
2011-03-01 10:00:00,19.01,19.02,18.86,18.88,245600.0,15.8709,15.8792,15.7457,15.7624,245600.0
2011-03-01 10:10:00,18.88,18.88,18.78,18.79,158800.0,15.7624,15.7624,15.6789,15.6872,158800.0
2011-03-01 10:20:00,18.8,18.86,18.76,18.76,392200.0,15.6956,15.7457,15.6622,15.6622,392200.0
2011-03-01 10:30:00,18.76,18.82,18.73,18.81,155500.0,15.6622,15.7123,15.6371,15.7039,155500.0
2011-03-01 10:40:00,18.82,18.86,18.81,18.83,147500.0,15.7123,15.7457,15.7039,15.7206,147500.0
2011-03-01 10:50:00,18.84,18.93,18.83,18.9,122500.0,15.729,15.8041,15.7206,15.779,122500.0
2011-03-01 11:00:00,18.91,18.93,18.86,18.87,94300.0,15.7874,15.8041,15.7457,15.754,94300.0
2011-03-01 11:10:00,18.87,18.9,18.82,18.89,111800.0,15.754,15.779,15.7123,15.7707,111800.0
2011-03-01 11:20:00,18.89,18.9,18.8,18.82,100000.0,15.7707,15.779,15.6956,15.7123,100000.0
2011-03-01 11:30:00,18.81,18.86,18.8,18.85,222000.0,15.7039,15.7457,15.6956,15.7373,222000.0
2011-03-01 11:40:00,18.85,18.94,18.83,18.89,307100.0,15.7373,15.8124,15.7206,15.7707,307100.0
2011-03-01 11:50:00,18.89,18.9,18.83,18.84,194600.0,15.7707,15.779,15.7206,15.729,194600.0
2011-03-01 12:00:00,18.85,18.88,18.81,18.86,128800.0,15.7373,15.7624,15.7039,15.7457,128800.0
2011-03-01 12:10:00,18.87,18.9,18.86,18.88,126900.0,15.754,15.779,15.7457,15.7624,126900.0
2011-03-01 12:20:00,18.89,18.9,18.86,18.88,150300.0,15.7707,15.779,15.7457,15.7624,150300.0
2011-03-01 12:30:00,18.88,18.92,18.88,18.89,104800.0,15.7624,15.7957,15.7624,15.7707,104800.0
2011-03-01 12:40:00,18.89,18.91,18.84,18.85,283700.0,15.7707,15.7874,15.729,15.7373,283700.0
2011-03-01 12:50:00,18.85,18.86,18.78,18.79,200600.0,15.7373,15.7457,15.6789,15.6872,200600.0
2011-03-01 13:00:00,18.81,18.81,18.76,18.79,119800.0,15.7039,15.7039,15.6622,15.6872,119800.0
2011-03-01 13:10:00,18.79,18.81,18.75,18.77,151500.0,15.6872,15.7039,15.6538,15.6705,151500.0
2011-03-01 13:20:00,18.77,18.79,18.69,18.71,222000.0,15.6705,15.6872,15.6037,15.6204,222000.0
2011-03-01 13:30:00,18.7,18.73,18.7,18.72,181400.0,15.6121,15.6371,15.6121,15.6288,181400.0
2011-03-01 13:40:00,18.72,18.72,18.66,18.67,269700.0,15.6288,15.6288,15.5787,15.587,269700.0
2011-03-01 13:50:00,18.67,18.73,18.66,18.7,275700.0,15.587,15.6371,15.5787,15.6121,275700.0
2011-03-01 14:00:00,18.71,18.71,18.63,18.67,384400.0,15.6204,15.6204,15.5536,15.587,384400.0
2011-03-01 14:10:00,18.67,18.72,18.64,18.72,261100.0,15.587,15.6288,15.562,15.6288,261100.0
2011-03-01 14:20:00,18.71,18.74,18.69,18.7,341900.0,15.6204,15.6455,15.6037,15.6121,341900.0
2011-03-01 14:30:00,18.7,18.74,18.67,18.7,136500.0,15.6121,15.6455,15.587,15.6121,136500.0
2011-03-01 14:40:00,18.7,18.74,18.69,18.74,235100.0,15.6121,15.6455,15.6037,15.6455,235100.0
2011-03-01 14:50:00,18.73,18.75,18.7,18.71,223700.0,15.6371,15.6538,15.6121,15.6204,223700.0
2011-03-01 15:00:00,18.71,18.75,18.7,18.71,239500.0,15.6204,15.6538,15.6121,15.6204,239500.0
2011-03-01 15:10:00,18.71,18.78,18.71,18.78,196400.0,15.6204,15.6789,15.6204,15.6789,196400.0
2011-03-01 15:20:00,18.77,18.78,18.73,18.73,198500.0,15.6705,15.6789,15.6371,15.6371,198500.0
2011-03-01 15:30:00,18.74,18.79,18.72,18.76,209400.0,15.6455,15.6872,15.6288,15.6622,209400.0
2011-03-01 15:40:00,18.76,18.79,18.73,18.73,490100.0,15.6622,15.6872,15.6371,15.6371,490100.0
2011-03-01 15:50:00,18.74,18.75,18.66,18.66,584800.0,15.6455,15.6538,15.5787,15.5787,584800.0
2011-03-02 09:30:00,18.67,18.71,18.49,18.49,501900.0,15.587,15.6204,15.4368,15.4368,501900.0
2011-03-02 09:40:00,18.49,18.63,18.49,18.62,464700.0,15.4368,15.5536,15.4368,15.5453,464700.0
2011-03-02 09:50:00,18.62,18.7,18.61,18.68,276000.0,15.5453,15.6121,15.5369,15.5954,276000.0
2011-03-02 10:00:00,18.68,18.68,18.61,18.64,246600.0,15.5954,15.5954,15.5369,15.562,246600.0
2011-03-02 10:10:00,18.63,18.64,18.59,18.61,133100.0,15.5536,15.562,15.5202,15.5369,133100.0
2011-03-02 10:20:00,18.62,18.63,18.58,18.59,170700.0,15.5453,15.5536,15.5119,15.5202,170700.0
2011-03-02 10:30:00,18.59,18.68,18.57,18.67,213100.0,15.5202,15.5954,15.5035,15.587,213100.0
2011-03-02 10:40:00,18.68,18.73,18.66,18.73,212100.0,15.5954,15.6371,15.5787,15.6371,212100.0
2011-03-02 10:50:00,18.73,18.74,18.7,18.71,157200.0,15.6371,15.6455,15.6121,15.6204,157200.0
2011-03-02 11:00:00,18.71,18.78,18.71,18.76,179200.0,15.6204,15.6789,15.6204,15.6622,179200.0
2011-03-02 11:10:00,18.76,18.76,18.67,18.68,177000.0,15.6622,15.6622,15.587,15.5954,177000.0
2011-03-02 11:20:00,18.68,18.71,18.63,18.63,248900.0,15.5954,15.6204,15.5536,15.5536,248900.0
2011-03-02 11:30:00,18.63,18.69,18.62,18.62,254200.0,15.5536,15.6037,15.5453,15.5453,254200.0
2011-03-02 11:40:00,18.62,18.65,18.51,18.52,318200.0,15.5453,15.5703,15.4534,15.4618,318200.0
2011-03-02 11:50:00,18.52,18.56,18.5,18.5,275400.0,15.4618,15.4952,15.4451,15.4451,275400.0
2011-03-02 12:00:00,18.49,18.56,18.46,18.56,279600.0,15.4368,15.4952,15.4117,15.4952,279600.0
2011-03-02 12:10:00,18.55,18.58,18.48,18.51,242200.0,15.4868,15.5119,15.4284,15.4534,242200.0
2011-03-02 12:20:00,18.51,18.53,18.51,18.52,222400.0,15.4534,15.4701,15.4534,15.4618,222400.0
2011-03-02 12:30:00,18.52,18.54,18.5,18.53,513900.0,15.4618,15.4785,15.4451,15.4701,513900.0
2011-03-02 12:40:00,18.53,18.56,18.47,18.5,360700.0,15.4701,15.4952,15.4201,15.4451,360700.0
2011-03-02 12:50:00,18.5,18.53,18.49,18.49,244400.0,15.4451,15.4701,15.4368,15.4368,244400.0
2011-03-02 13:00:00,18.49,18.55,18.49,18.51,558500.0,15.4368,15.4868,15.4368,15.4534,558500.0
2011-03-02 13:10:00,18.51,18.52,18.48,18.49,484300.0,15.4534,15.4618,15.4284,15.4368,484300.0
2011-03-02 13:20:00,18.5,18.52,18.48,18.49,317100.0,15.4451,15.4618,15.4284,15.4368,317100.0
2011-03-02 13:30:00,18.48,18.54,18.48,18.51,343400.0,15.4284,15.4785,15.4284,15.4534,343400.0
2011-03-02 13:40:00,18.51,18.51,18.48,18.51,121700.0,15.4534,15.4534,15.4284,15.4534,121700.0
2011-03-02 13:50:00,18.51,18.58,18.48,18.52,239500.0,15.4534,15.5119,15.4284,15.4618,239500.0
2011-03-02 14:00:00,18.51,18.59,18.5,18.56,467300.0,15.4534,15.5202,15.4451,15.4952,467300.0
2011-03-02 14:10:00,18.56,18.61,18.56,18.57,313300.0,15.4952,15.5369,15.4952,15.5035,313300.0
2011-03-02 14:20:00,18.57,18.61,18.55,18.57,216700.0,15.5035,15.5369,15.4868,15.5035,216700.0
2011-03-02 14:30:00,18.57,18.64,18.56,18.63,277400.0,15.5035,15.562,15.4952,15.5536,277400.0
2011-03-02 14:40:00,18.63,18.69,18.63,18.67,233900.0,15.5536,15.6037,15.5536,15.587,233900.0
2011-03-02 14:50:00,18.66,18.7,18.64,18.67,205300.0,15.5787,15.6121,15.562,15.587,205300.0
2011-03-02 15:00:00,18.67,18.7,18.65,18.7,295800.0,15.587,15.6121,15.5703,15.6121,295800.0
2011-03-02 15:10:00,18.7,18.7,18.61,18.63,169000.0,15.6121,15.6121,15.5369,15.5536,169000.0
2011-03-02 15:20:00,18.63,18.65,18.6,18.61,272600.0,15.5536,15.5703,15.5286,15.5369,272600.0
2011-03-02 15:30:00,18.6,18.61,18.59,18.6,211700.0,15.5286,15.5369,15.5202,15.5286,211700.0
2011-03-02 15:40:00,18.59,18.61,18.57,18.58,404900.0,15.5202,15.5369,15.5035,15.5119,404900.0
2011-03-02 15:50:00,18.58,18.59,18.53,18.55,516300.0,15.5119,15.5202,15.4701,15.4868,516300.0
2011-03-03 09:30:00,18.68,18.88,18.62,18.77,219400.0,15.5954,15.7624,15.5453,15.6705,219400.0
2011-03-03 09:40:00,18.77,18.92,18.77,18.88,174300.0,15.6705,15.7957,15.6705,15.7624,174300.0
2011-03-03 09:50:00,18.88,18.89,18.71,18.82,228300.0,15.7624,15.7707,15.6204,15.7123,228300.0
2011-03-03 10:00:00,18.81,18.86,18.76,18.78,216700.0,15.7039,15.7457,15.6622,15.6789,216700.0
2011-03-03 10:10:00,18.78,18.85,18.77,18.81,316600.0,15.6789,15.7373,15.6705,15.7039,316600.0
2011-03-03 10:20:00,18.81,18.82,18.74,18.78,126600.0,15.7039,15.7123,15.6455,15.6789,126600.0
2011-03-03 10:30:00,18.77,18.81,18.75,18.77,163600.0,15.6705,15.7039,15.6538,15.6705,163600.0
2011-03-03 10:40:00,18.77,18.88,18.77,18.84,176000.0,15.6705,15.7624,15.6705,15.729,176000.0
2011-03-03 10:50:00,18.83,18.87,18.82,18.86,95800.0,15.7206,15.754,15.7123,15.7457,95800.0
2011-03-03 11:00:00,18.86,18.9,18.86,18.88,138000.0,15.7457,15.779,15.7457,15.7624,138000.0
2011-03-03 11:10:00,18.88,18.88,18.82,18.87,141100.0,15.7624,15.7624,15.7123,15.754,141100.0
2011-03-03 11:20:00,18.88,18.88,18.84,18.85,194400.0,15.7624,15.7624,15.729,15.7373,194400.0
2011-03-03 11:30:00,18.85,18.86,18.83,18.85,87700.0,15.7373,15.7457,15.7206,15.7373,87700.0
2011-03-03 11:40:00,18.85,18.86,18.81,18.81,175000.0,15.7373,15.7457,15.7039,15.7039,175000.0
2011-03-03 11:50:00,18.82,18.89,18.81,18.88,270300.0,15.7123,15.7707,15.7039,15.7624,270300.0
2011-03-03 12:00:00,18.88,18.88,18.85,18.86,76300.0,15.7624,15.7624,15.7373,15.7457,76300.0
2011-03-03 12:10:00,18.86,18.86,18.83,18.85,104800.0,15.7457,15.7457,15.7206,15.7373,104800.0
2011-03-03 12:20:00,18.85,18.85,18.8,18.82,160800.0,15.7373,15.7373,15.6956,15.7123,160800.0
2011-03-03 12:30:00,18.82,18.85,18.81,18.85,68000.0,15.7123,15.7373,15.7039,15.7373,68000.0
2011-03-03 12:40:00,18.84,18.85,18.82,18.84,89200.0,15.729,15.7373,15.7123,15.729,89200.0
2011-03-03 12:50:00,18.85,18.86,18.84,18.85,292100.0,15.7373,15.7457,15.729,15.7373,292100.0
2011-03-03 13:00:00,18.85,18.86,18.84,18.85,69000.0,15.7373,15.7457,15.729,15.7373,69000.0
2011-03-03 13:10:00,18.85,18.89,18.85,18.88,113600.0,15.7373,15.7707,15.7373,15.7624,113600.0
2011-03-03 13:20:00,18.87,18.9,18.85,18.85,128000.0,15.754,15.779,15.7373,15.7373,128000.0
2011-03-03 13:30:00,18.86,18.86,18.82,18.85,83700.0,15.7457,15.7457,15.7123,15.7373,83700.0
2011-03-03 13:40:00,18.85,18.86,18.84,18.86,87000.0,15.7373,15.7457,15.729,15.7457,87000.0
2011-03-03 13:50:00,18.85,18.87,18.82,18.82,129300.0,15.7373,15.754,15.7123,15.7123,129300.0
2011-03-03 14:00:00,18.82,18.86,18.81,18.86,100200.0,15.7123,15.7457,15.7039,15.7457,100200.0
2011-03-03 14:10:00,18.86,18.88,18.84,18.86,196500.0,15.7457,15.7624,15.729,15.7457,196500.0
2011-03-03 14:20:00,18.86,18.86,18.84,18.85,237200.0,15.7457,15.7457,15.729,15.7373,237200.0
2011-03-03 14:30:00,18.86,18.89,18.85,18.86,284100.0,15.7457,15.7707,15.7373,15.7457,284100.0
2011-03-03 14:40:00,18.87,18.89,18.86,18.88,108200.0,15.754,15.7707,15.7457,15.7624,108200.0
2011-03-03 14:50:00,18.89,18.9,18.88,18.89,315700.0,15.7707,15.779,15.7624,15.7707,315700.0
2011-03-03 15:00:00,18.89,18.91,18.88,18.9,297600.0,15.7707,15.7874,15.7624,15.779,297600.0
2011-03-03 15:10:00,18.89,18.9,18.89,18.9,121300.0,15.7707,15.779,15.7707,15.779,121300.0
2011-03-03 15:20:00,18.9,18.91,18.89,18.91,190700.0,15.779,15.7874,15.7707,15.7874,190700.0
2011-03-03 15:30:00,18.91,18.93,18.9,18.93,143100.0,15.7874,15.8041,15.779,15.8041,143100.0
2011-03-03 15:40:00,18.93,18.96,18.91,18.93,671900.0,15.8041,15.8291,15.7874,15.8041,671900.0
2011-03-03 15:50:00,18.94,18.97,18.93,18.94,711500.0,15.8124,15.8375,15.8041,15.8124,711500.0
2011-03-04 09:30:00,18.91,18.97,18.84,18.94,196100.0,15.7874,15.8375,15.729,15.8124,196100.0
2011-03-04 09:40:00,18.94,18.97,18.85,18.88,190000.0,15.8124,15.8375,15.7373,15.7624,190000.0
2011-03-04 09:50:00,18.89,18.95,18.85,18.94,200200.0,15.7707,15.8208,15.7373,15.8124,200200.0
2011-03-04 10:00:00,18.94,18.95,18.84,18.85,136300.0,15.8124,15.8208,15.729,15.7373,136300.0
2011-03-04 10:10:00,18.86,18.86,18.8,18.81,171600.0,15.7457,15.7457,15.6956,15.7039,171600.0
2011-03-04 10:20:00,18.82,18.82,18.75,18.81,179100.0,15.7123,15.7123,15.6538,15.7039,179100.0
2011-03-04 10:30:00,18.82,18.84,18.77,18.78,169700.0,15.7123,15.729,15.6705,15.6789,169700.0
2011-03-04 10:40:00,18.78,18.81,18.73,18.74,142200.0,15.6789,15.7039,15.6371,15.6455,142200.0
2011-03-04 10:50:00,18.74,18.79,18.71,18.75,211600.0,15.6455,15.6872,15.6204,15.6538,211600.0
2011-03-04 11:00:00,18.76,18.78,18.74,18.74,111100.0,15.6622,15.6789,15.6455,15.6455,111100.0
2011-03-04 11:10:00,18.75,18.76,18.72,18.73,62800.0,15.6538,15.6622,15.6288,15.6371,62800.0
2011-03-04 11:20:00,18.73,18.75,18.72,18.73,111000.0,15.6371,15.6538,15.6288,15.6371,111000.0
2011-03-04 11:30:00,18.73,18.78,18.7,18.78,138500.0,15.6371,15.6789,15.6121,15.6789,138500.0
2011-03-04 11:40:00,18.78,18.78,18.73,18.73,48400.0,15.6789,15.6789,15.6371,15.6371,48400.0
2011-03-04 11:50:00,18.74,18.75,18.66,18.67,115000.0,15.6455,15.6538,15.5787,15.587,115000.0
2011-03-04 12:00:00,18.67,18.68,18.64,18.66,152900.0,15.587,15.5954,15.562,15.5787,152900.0
2011-03-04 12:10:00,18.66,18.66,18.58,18.61,143300.0,15.5787,15.5787,15.5119,15.5369,143300.0
2011-03-04 12:20:00,18.61,18.64,18.57,18.64,158200.0,15.5369,15.562,15.5035,15.562,158200.0
2011-03-04 12:30:00,18.64,18.65,18.6,18.63,128100.0,15.562,15.5703,15.5286,15.5536,128100.0
2011-03-04 12:40:00,18.64,18.65,18.6,18.64,92500.0,15.562,15.5703,15.5286,15.562,92500.0
2011-03-04 12:50:00,18.64,18.65,18.59,18.6,117900.0,15.562,15.5703,15.5202,15.5286,117900.0
2011-03-04 13:00:00,18.61,18.63,18.58,18.6,77700.0,15.5369,15.5536,15.5119,15.5286,77700.0
2011-03-04 13:10:00,18.6,18.62,18.54,18.57,160800.0,15.5286,15.5453,15.4785,15.5035,160800.0
2011-03-04 13:20:00,18.57,18.6,18.56,18.59,64800.0,15.5035,15.5286,15.4952,15.5202,64800.0
2011-03-04 13:30:00,18.59,18.66,18.59,18.65,64300.0,15.5202,15.5787,15.5202,15.5703,64300.0
2011-03-04 13:40:00,18.64,18.65,18.6,18.6,111000.0,15.562,15.5703,15.5286,15.5286,111000.0
2011-03-04 13:50:00,18.6,18.64,18.58,18.61,179900.0,15.5286,15.562,15.5119,15.5369,179900.0
2011-03-04 14:00:00,18.61,18.62,18.58,18.59,195300.0,15.5369,15.5453,15.5119,15.5202,195300.0
2011-03-04 14:10:00,18.59,18.61,18.58,18.6,101900.0,15.5202,15.5369,15.5119,15.5286,101900.0
2011-03-04 14:20:00,18.59,18.61,18.57,18.59,147700.0,15.5202,15.5369,15.5035,15.5202,147700.0
2011-03-04 14:30:00,18.6,18.62,18.58,18.6,223600.0,15.5286,15.5453,15.5119,15.5286,223600.0
2011-03-04 14:40:00,18.6,18.61,18.59,18.6,112600.0,15.5286,15.5369,15.5202,15.5286,112600.0
2011-03-04 14:50:00,18.61,18.66,18.6,18.66,72700.0,15.5369,15.5787,15.5286,15.5787,72700.0
2011-03-04 15:00:00,18.66,18.68,18.64,18.65,106300.0,15.5787,15.5954,15.562,15.5703,106300.0
2011-03-04 15:10:00,18.64,18.65,18.62,18.65,156300.0,15.562,15.5703,15.5453,15.5703,156300.0
2011-03-04 15:20:00,18.66,18.66,18.59,18.6,263400.0,15.5787,15.5787,15.5202,15.5286,263400.0
2011-03-04 15:30:00,18.6,18.61,18.57,18.61,240800.0,15.5286,15.5369,15.5035,15.5369,240800.0
2011-03-04 15:40:00,18.62,18.69,18.6,18.66,279300.0,15.5453,15.6037,15.5286,15.5787,279300.0
2011-03-04 15:50:00,18.66,18.69,18.65,18.66,483200.0,15.5787,15.6037,15.5703,15.5787,483200.0
2011-03-07 09:30:00,18.69,18.73,18.6,18.7,207100.0,15.6037,15.6371,15.5286,15.6121,207100.0
2011-03-07 09:40:00,18.7,18.72,18.63,18.65,229200.0,15.6121,15.6288,15.5536,15.5703,229200.0
2011-03-07 09:50:00,18.65,18.75,18.64,18.71,166800.0,15.5703,15.6538,15.562,15.6204,166800.0
2011-03-07 10:00:00,18.72,18.75,18.68,18.71,122600.0,15.6288,15.6538,15.5954,15.6204,122600.0
2011-03-07 10:10:00,18.7,18.71,18.63,18.66,221500.0,15.6121,15.6204,15.5536,15.5787,221500.0
2011-03-07 10:20:00,18.67,18.71,18.65,18.71,294200.0,15.587,15.6204,15.5703,15.6204,294200.0
2011-03-07 10:30:00,18.71,18.71,18.59,18.6,223400.0,15.6204,15.6204,15.5202,15.5286,223400.0
2011-03-07 10:40:00,18.6,18.62,18.52,18.57,158800.0,15.5286,15.5453,15.4618,15.5035,158800.0
2011-03-07 10:50:00,18.57,18.61,18.53,18.54,104200.0,15.5035,15.5369,15.4701,15.4785,104200.0
2011-03-07 11:00:00,18.54,18.55,18.48,18.55,171500.0,15.4785,15.4868,15.4284,15.4868,171500.0
2011-03-07 11:10:00,18.55,18.55,18.48,18.53,124500.0,15.4868,15.4868,15.4284,15.4701,124500.0
2011-03-07 11:20:00,18.53,18.53,18.46,18.49,130800.0,15.4701,15.4701,15.4117,15.4368,130800.0
2011-03-07 11:30:00,18.49,18.52,18.44,18.51,198900.0,15.4368,15.4618,15.395,15.4534,198900.0
2011-03-07 11:40:00,18.51,18.51,18.39,18.41,174300.0,15.4534,15.4534,15.3533,15.37,174300.0
2011-03-07 11:50:00,18.41,18.44,18.39,18.44,209900.0,15.37,15.395,15.3533,15.395,209900.0
2011-03-07 12:00:00,18.44,18.49,18.41,18.48,178700.0,15.395,15.4368,15.37,15.4284,178700.0
2011-03-07 12:10:00,18.48,18.55,18.46,18.5,168700.0,15.4284,15.4868,15.4117,15.4451,168700.0
2011-03-07 12:20:00,18.51,18.52,18.45,18.45,128300.0,15.4534,15.4618,15.4034,15.4034,128300.0
2011-03-07 12:30:00,18.44,18.5,18.42,18.5,158300.0,15.395,15.4451,15.3783,15.4451,158300.0
2011-03-07 12:40:00,18.49,18.5,18.46,18.47,47200.0,15.4368,15.4451,15.4117,15.4201,47200.0
2011-03-07 12:50:00,18.47,18.47,18.43,18.44,90800.0,15.4201,15.4201,15.3867,15.395,90800.0
2011-03-07 13:00:00,18.44,18.45,18.38,18.41,108200.0,15.395,15.4034,15.3449,15.37,108200.0
2011-03-07 13:10:00,18.41,18.48,18.38,18.48,124900.0,15.37,15.4284,15.3449,15.4284,124900.0
2011-03-07 13:20:00,18.47,18.48,18.44,18.46,80800.0,15.4201,15.4284,15.395,15.4117,80800.0
2011-03-07 13:30:00,18.46,18.53,18.46,18.53,149000.0,15.4117,15.4701,15.4117,15.4701,149000.0
2011-03-07 13:40:00,18.53,18.59,18.53,18.59,146800.0,15.4701,15.5202,15.4701,15.5202,146800.0
2011-03-07 13:50:00,18.59,18.59,18.53,18.55,135200.0,15.5202,15.5202,15.4701,15.4868,135200.0
2011-03-07 14:00:00,18.54,18.59,18.54,18.55,163000.0,15.4785,15.5202,15.4785,15.4868,163000.0
2011-03-07 14:10:00,18.55,18.59,18.51,18.59,137400.0,15.4868,15.5202,15.4534,15.5202,137400.0
2011-03-07 14:20:00,18.59,18.63,18.57,18.59,234500.0,15.5202,15.5536,15.5035,15.5202,234500.0
2011-03-07 14:30:00,18.59,18.6,18.55,18.55,205600.0,15.5202,15.5286,15.4868,15.4868,205600.0
2011-03-07 14:40:00,18.54,18.58,18.53,18.56,176700.0,15.4785,15.5119,15.4701,15.4952,176700.0
2011-03-07 14:50:00,18.57,18.62,18.54,18.6,230900.0,15.5035,15.5453,15.4785,15.5286,230900.0
2011-03-07 15:00:00,18.61,18.62,18.59,18.6,162400.0,15.5369,15.5453,15.5202,15.5286,162400.0
2011-03-07 15:10:00,18.61,18.67,18.6,18.65,228100.0,15.5369,15.587,15.5286,15.5703,228100.0
2011-03-07 15:20:00,18.65,18.66,18.58,18.65,354100.0,15.5703,15.5787,15.5119,15.5703,354100.0
2011-03-07 15:30:00,18.65,18.7,18.63,18.68,400500.0,15.5703,15.6121,15.5536,15.5954,400500.0
2011-03-07 15:40:00,18.69,18.7,18.62,18.63,480200.0,15.6037,15.6121,15.5453,15.5536,480200.0
2011-03-07 15:50:00,18.62,18.63,18.53,18.54,750300.0,15.5453,15.5536,15.4701,15.4785,750300.0
2011-03-08 09:30:00,18.64,18.78,18.61,18.66,157300.0,15.562,15.6789,15.5369,15.5787,157300.0
2011-03-08 09:40:00,18.66,18.71,18.6,18.64,180400.0,15.5787,15.6204,15.5286,15.562,180400.0
2011-03-08 09:50:00,18.63,18.76,18.62,18.74,153700.0,15.5536,15.6622,15.5453,15.6455,153700.0
2011-03-08 10:00:00,18.75,18.83,18.74,18.81,199300.0,15.6538,15.7206,15.6455,15.7039,199300.0
2011-03-08 10:10:00,18.82,18.94,18.81,18.92,254400.0,15.7123,15.8124,15.7039,15.7957,254400.0
2011-03-08 10:20:00,18.91,18.94,18.86,18.9,93700.0,15.7874,15.8124,15.7457,15.779,93700.0
2011-03-08 10:30:00,18.9,18.95,18.87,18.91,214700.0,15.779,15.8208,15.754,15.7874,214700.0
2011-03-08 10:40:00,18.92,18.95,18.86,18.9,140400.0,15.7957,15.8208,15.7457,15.779,140400.0
2011-03-08 10:50:00,18.9,18.93,18.85,18.88,192200.0,15.779,15.8041,15.7373,15.7624,192200.0
2011-03-08 11:00:00,18.88,18.93,18.85,18.92,171900.0,15.7624,15.8041,15.7373,15.7957,171900.0
2011-03-08 11:10:00,18.91,18.97,18.91,18.96,238700.0,15.7874,15.8375,15.7874,15.8291,238700.0
2011-03-08 11:20:00,18.96,19.04,18.95,19.03,198700.0,15.8291,15.8959,15.8208,15.8876,198700.0
2011-03-08 11:30:00,19.04,19.06,19.04,19.05,125600.0,15.8959,15.9126,15.8959,15.9043,125600.0
2011-03-08 11:40:00,19.05,19.1,19.05,19.07,185700.0,15.9043,15.946,15.9043,15.921,185700.0
2011-03-08 11:50:00,19.08,19.1,19.05,19.09,230100.0,15.9293,15.946,15.9043,15.9377,230100.0
2011-03-08 12:00:00,19.09,19.1,19.07,19.07,108300.0,15.9377,15.946,15.921,15.921,108300.0
2011-03-08 12:10:00,19.08,19.1,19.05,19.05,132300.0,15.9293,15.946,15.9043,15.9043,132300.0
2011-03-08 12:20:00,19.05,19.07,19.05,19.07,39500.0,15.9043,15.921,15.9043,15.921,39500.0
2011-03-08 12:30:00,19.06,19.07,19.05,19.05,22800.0,15.9126,15.921,15.9043,15.9043,22800.0
2011-03-08 12:40:00,19.05,19.06,18.98,18.99,165700.0,15.9043,15.9126,15.8458,15.8542,165700.0
2011-03-08 12:50:00,18.98,18.99,18.98,18.98,12400.0,15.8458,15.8542,15.8458,15.8458,12400.0
2011-03-08 13:00:00,18.99,18.99,18.98,18.98,17600.0,15.8542,15.8542,15.8458,15.8458,17600.0
2011-03-08 13:10:00,18.98,19.01,18.98,19.01,46300.0,15.8458,15.8709,15.8458,15.8709,46300.0
2011-03-08 13:20:00,19.01,19.01,19.0,19.0,49100.0,15.8709,15.8709,15.8625,15.8625,49100.0
2011-03-08 13:30:00,19.0,19.02,19.0,19.01,140700.0,15.8625,15.8792,15.8625,15.8709,140700.0
2011-03-08 13:40:00,19.02,19.04,19.01,19.04,77100.0,15.8792,15.8959,15.8709,15.8959,77100.0
2011-03-08 13:50:00,19.04,19.04,19.01,19.03,115100.0,15.8959,15.8959,15.8709,15.8876,115100.0
2011-03-08 14:00:00,19.03,19.04,18.99,19.02,225900.0,15.8876,15.8959,15.8542,15.8792,225900.0
2011-03-08 14:10:00,19.02,19.04,18.99,19.04,135300.0,15.8792,15.8959,15.8542,15.8959,135300.0
2011-03-08 14:20:00,19.04,19.04,19.01,19.01,96400.0,15.8959,15.8959,15.8709,15.8709,96400.0
2011-03-08 14:30:00,19.01,19.02,18.98,19.0,108600.0,15.8709,15.8792,15.8458,15.8625,108600.0
2011-03-08 14:40:00,19.01,19.06,19.01,19.05,76400.0,15.8709,15.9126,15.8709,15.9043,76400.0
2011-03-08 14:50:00,19.05,19.07,19.03,19.06,64500.0,15.9043,15.921,15.8876,15.9126,64500.0
2011-03-08 15:00:00,19.07,19.07,19.01,19.06,123800.0,15.921,15.921,15.8709,15.9126,123800.0
2011-03-08 15:10:00,19.06,19.08,19.03,19.07,187200.0,15.9126,15.9293,15.8876,15.921,187200.0
2011-03-08 15:20:00,19.07,19.08,19.05,19.07,140100.0,15.921,15.9293,15.9043,15.921,140100.0
2011-03-08 15:30:00,19.06,19.1,19.06,19.09,160600.0,15.9126,15.946,15.9126,15.9377,160600.0
2011-03-08 15:40:00,19.1,19.13,19.09,19.13,272000.0,15.946,15.9711,15.9377,15.9711,272000.0
2011-03-08 15:50:00,19.12,19.13,19.11,19.12,515500.0,15.9627,15.9711,15.9544,15.9627,515500.0
2011-03-09 09:30:00,19.02,19.1,18.95,19.0,225900.0,15.8792,15.946,15.8208,15.8625,225900.0
2011-03-09 09:40:00,19.0,19.0,18.93,18.94,184000.0,15.8625,15.8625,15.8041,15.8124,184000.0
2011-03-09 09:50:00,18.94,18.96,18.89,18.89,125600.0,15.8124,15.8291,15.7707,15.7707,125600.0
2011-03-09 10:00:00,18.9,18.9,18.83,18.86,105000.0,15.779,15.779,15.7206,15.7457,105000.0
2011-03-09 10:10:00,18.87,18.92,18.84,18.9,96000.0,15.754,15.7957,15.729,15.779,96000.0
2011-03-09 10:20:00,18.9,19.02,18.9,18.98,113800.0,15.779,15.8792,15.779,15.8458,113800.0
2011-03-09 10:30:00,18.98,19.01,18.93,18.95,82900.0,15.8458,15.8709,15.8041,15.8208,82900.0
2011-03-09 10:40:00,18.95,18.97,18.9,18.92,84400.0,15.8208,15.8375,15.779,15.7957,84400.0
2011-03-09 10:50:00,18.92,18.93,18.81,18.83,126600.0,15.7957,15.8041,15.7039,15.7206,126600.0
2011-03-09 11:00:00,18.83,18.84,18.79,18.82,68900.0,15.7206,15.729,15.6872,15.7123,68900.0
2011-03-09 11:10:00,18.82,18.84,18.78,18.8,245500.0,15.7123,15.729,15.6789,15.6956,245500.0
2011-03-09 11:20:00,18.81,18.87,18.8,18.83,76500.0,15.7039,15.754,15.6956,15.7206,76500.0
2011-03-09 11:30:00,18.83,18.85,18.79,18.8,212500.0,15.7206,15.7373,15.6872,15.6956,212500.0
2011-03-09 11:40:00,18.8,18.81,18.77,18.79,110900.0,15.6956,15.7039,15.6705,15.6872,110900.0
2011-03-09 11:50:00,18.8,18.83,18.79,18.83,90600.0,15.6956,15.7206,15.6872,15.7206,90600.0
2011-03-09 12:00:00,18.83,18.89,18.83,18.88,49700.0,15.7206,15.7707,15.7206,15.7624,49700.0
2011-03-09 12:10:00,18.88,18.89,18.82,18.83,125000.0,15.7624,15.7707,15.7123,15.7206,125000.0
2011-03-09 12:20:00,18.84,18.85,18.77,18.8,104900.0,15.729,15.7373,15.6705,15.6956,104900.0
2011-03-09 12:30:00,18.79,18.83,18.78,18.83,28500.0,15.6872,15.7206,15.6789,15.7206,28500.0
2011-03-09 12:40:00,18.83,18.88,18.82,18.87,295000.0,15.7206,15.7624,15.7123,15.754,295000.0
2011-03-09 12:50:00,18.87,18.89,18.85,18.87,130400.0,15.754,15.7707,15.7373,15.754,130400.0
2011-03-09 13:00:00,18.87,18.87,18.84,18.86,161900.0,15.754,15.754,15.729,15.7457,161900.0
2011-03-09 13:10:00,18.87,18.88,18.85,18.88,56400.0,15.754,15.7624,15.7373,15.7624,56400.0
2011-03-09 13:20:00,18.87,18.91,18.86,18.9,164900.0,15.754,15.7874,15.7457,15.779,164900.0
2011-03-09 13:30:00,18.89,18.9,18.86,18.88,116700.0,15.7707,15.779,15.7457,15.7624,116700.0
2011-03-09 13:40:00,18.88,18.89,18.87,18.88,119400.0,15.7624,15.7707,15.754,15.7624,119400.0
2011-03-09 13:50:00,18.88,18.9,18.86,18.89,108500.0,15.7624,15.779,15.7457,15.7707,108500.0
2011-03-09 14:00:00,18.89,18.93,18.88,18.92,130400.0,15.7707,15.8041,15.7624,15.7957,130400.0
2011-03-09 14:10:00,18.92,18.97,18.9,18.95,132400.0,15.7957,15.8375,15.779,15.8208,132400.0
2011-03-09 14:20:00,18.94,18.95,18.9,18.92,135000.0,15.8124,15.8208,15.779,15.7957,135000.0
2011-03-09 14:30:00,18.92,18.92,18.84,18.87,202500.0,15.7957,15.7957,15.729,15.754,202500.0
2011-03-09 14:40:00,18.87,18.89,18.85,18.87,90800.0,15.754,15.7707,15.7373,15.754,90800.0
2011-03-09 14:50:00,18.87,18.91,18.87,18.88,45500.0,15.754,15.7874,15.754,15.7624,45500.0
2011-03-09 15:00:00,18.89,18.89,18.87,18.88,63200.0,15.7707,15.7707,15.754,15.7624,63200.0
2011-03-09 15:10:00,18.88,18.92,18.88,18.91,123300.0,15.7624,15.7957,15.7624,15.7874,123300.0
2011-03-09 15:20:00,18.9,18.91,18.88,18.89,64100.0,15.779,15.7874,15.7624,15.7707,64100.0
2011-03-09 15:30:00,18.89,18.91,18.86,18.87,57800.0,15.7707,15.7874,15.7457,15.754,57800.0
2011-03-09 15:40:00,18.87,18.9,18.87,18.9,190500.0,15.754,15.779,15.754,15.779,190500.0
2011-03-09 15:50:00,18.9,18.9,18.89,18.89,161200.0,15.779,15.779,15.7707,15.7707,161200.0
2011-03-10 09:30:00,18.67,18.77,18.56,18.67,203100.0,15.587,15.6705,15.4952,15.587,203100.0
2011-03-10 09:40:00,18.67,18.68,18.54,18.6,368400.0,15.587,15.5954,15.4785,15.5286,368400.0
2011-03-10 09:50:00,18.6,18.61,18.53,18.57,356900.0,15.5286,15.5369,15.4701,15.5035,356900.0
2011-03-10 10:00:00,18.58,18.59,18.48,18.57,483300.0,15.5119,15.5202,15.4284,15.5035,483300.0
2011-03-10 10:10:00,18.57,18.62,18.57,18.61,200000.0,15.5035,15.5453,15.5035,15.5369,200000.0
2011-03-10 10:20:00,18.6,18.64,18.6,18.62,156100.0,15.5286,15.562,15.5286,15.5453,156100.0
2011-03-10 10:30:00,18.61,18.64,18.59,18.64,194600.0,15.5369,15.562,15.5202,15.562,194600.0
2011-03-10 10:40:00,18.64,18.69,18.62,18.63,138000.0,15.562,15.6037,15.5453,15.5536,138000.0
2011-03-10 10:50:00,18.62,18.66,18.61,18.64,127000.0,15.5453,15.5787,15.5369,15.562,127000.0
2011-03-10 11:00:00,18.65,18.65,18.6,18.61,139400.0,15.5703,15.5703,15.5286,15.5369,139400.0
2011-03-10 11:10:00,18.61,18.64,18.57,18.63,138400.0,15.5369,15.562,15.5035,15.5536,138400.0
2011-03-10 11:20:00,18.63,18.64,18.59,18.6,173000.0,15.5536,15.562,15.5202,15.5286,173000.0
2011-03-10 11:30:00,18.6,18.64,18.59,18.63,122200.0,15.5286,15.562,15.5202,15.5536,122200.0
2011-03-10 11:40:00,18.63,18.63,18.59,18.62,354600.0,15.5536,15.5536,15.5202,15.5453,354600.0
2011-03-10 11:50:00,18.62,18.64,18.6,18.63,109500.0,15.5453,15.562,15.5286,15.5536,109500.0
2011-03-10 12:00:00,18.63,18.64,18.61,18.62,92200.0,15.5536,15.562,15.5369,15.5453,92200.0
2011-03-10 12:10:00,18.62,18.63,18.6,18.61,335000.0,15.5453,15.5536,15.5286,15.5369,335000.0
2011-03-10 12:20:00,18.62,18.62,18.57,18.59,182300.0,15.5453,15.5453,15.5035,15.5202,182300.0
2011-03-10 12:30:00,18.59,18.6,18.57,18.6,122900.0,15.5202,15.5286,15.5035,15.5286,122900.0
2011-03-10 12:40:00,18.59,18.61,18.56,18.56,219300.0,15.5202,15.5369,15.4952,15.4952,219300.0
2011-03-10 12:50:00,18.56,18.62,18.56,18.61,300400.0,15.4952,15.5453,15.4952,15.5369,300400.0
2011-03-10 13:00:00,18.61,18.62,18.56,18.59,137600.0,15.5369,15.5453,15.4952,15.5202,137600.0
2011-03-10 13:10:00,18.59,18.63,18.59,18.62,100400.0,15.5202,15.5536,15.5202,15.5453,100400.0
2011-03-10 13:20:00,18.62,18.63,18.53,18.55,276100.0,15.5453,15.5536,15.4701,15.4868,276100.0
2011-03-10 13:30:00,18.55,18.55,18.45,18.46,282400.0,15.4868,15.4868,15.4034,15.4117,282400.0
2011-03-10 13:40:00,18.46,18.52,18.46,18.48,197700.0,15.4117,15.4618,15.4117,15.4284,197700.0
2011-03-10 13:50:00,18.49,18.5,18.44,18.46,292600.0,15.4368,15.4451,15.395,15.4117,292600.0
2011-03-10 14:00:00,18.46,18.46,18.41,18.45,317900.0,15.4117,15.4117,15.37,15.4034,317900.0
2011-03-10 14:10:00,18.45,18.46,18.42,18.45,111700.0,15.4034,15.4117,15.3783,15.4034,111700.0
2011-03-10 14:20:00,18.46,18.49,18.42,18.42,169400.0,15.4117,15.4368,15.3783,15.3783,169400.0
2011-03-10 14:30:00,18.42,18.53,18.42,18.53,249600.0,15.3783,15.4701,15.3783,15.4701,249600.0
2011-03-10 14:40:00,18.52,18.55,18.51,18.52,119600.0,15.4618,15.4868,15.4534,15.4618,119600.0
2011-03-10 14:50:00,18.52,18.54,18.51,18.51,264500.0,15.4618,15.4785,15.4534,15.4534,264500.0
2011-03-10 15:00:00,18.51,18.53,18.47,18.48,212600.0,15.4534,15.4701,15.4201,15.4284,212600.0
2011-03-10 15:10:00,18.48,18.53,18.47,18.5,256700.0,15.4284,15.4701,15.4201,15.4451,256700.0
2011-03-10 15:20:00,18.5,18.52,18.47,18.49,196500.0,15.4451,15.4618,15.4201,15.4368,196500.0
2011-03-10 15:30:00,18.5,18.55,18.48,18.55,291400.0,15.4451,15.4868,15.4284,15.4868,291400.0
2011-03-10 15:40:00,18.55,18.6,18.51,18.52,229100.0,15.4868,15.5286,15.4534,15.4618,229100.0
2011-03-10 15:50:00,18.52,18.53,18.46,18.47,490100.0,15.4618,15.4701,15.4117,15.4201,490100.0
2011-03-11 09:30:00,18.38,18.63,18.38,18.6,213900.0,15.3449,15.5536,15.3449,15.5286,213900.0
2011-03-11 09:40:00,18.59,18.64,18.52,18.54,156900.0,15.5202,15.562,15.4618,15.4785,156900.0
2011-03-11 09:50:00,18.55,18.59,18.48,18.52,205200.0,15.4868,15.5202,15.4284,15.4618,205200.0
2011-03-11 10:00:00,18.52,18.56,18.49,18.5,177700.0,15.4618,15.4952,15.4368,15.4451,177700.0
2011-03-11 10:10:00,18.51,18.54,18.46,18.54,169700.0,15.4534,15.4785,15.4117,15.4785,169700.0
2011-03-11 10:20:00,18.53,18.57,18.5,18.51,153000.0,15.4701,15.5035,15.4451,15.4534,153000.0
2011-03-11 10:30:00,18.51,18.54,18.48,18.52,151900.0,15.4534,15.4785,15.4284,15.4618,151900.0
2011-03-11 10:40:00,18.52,18.53,18.47,18.52,86300.0,15.4618,15.4701,15.4201,15.4618,86300.0
2011-03-11 10:50:00,18.52,18.57,18.49,18.57,76400.0,15.4618,15.5035,15.4368,15.5035,76400.0
2011-03-11 11:00:00,18.57,18.58,18.49,18.52,96500.0,15.5035,15.5119,15.4368,15.4618,96500.0
2011-03-11 11:10:00,18.5,18.55,18.5,18.54,129600.0,15.4451,15.4868,15.4451,15.4785,129600.0
2011-03-11 11:20:00,18.54,18.59,18.54,18.57,268300.0,15.4785,15.5202,15.4785,15.5035,268300.0
2011-03-11 11:30:00,18.56,18.59,18.53,18.56,221300.0,15.4952,15.5202,15.4701,15.4952,221300.0
2011-03-11 11:40:00,18.56,18.58,18.55,18.55,130400.0,15.4952,15.5119,15.4868,15.4868,130400.0
2011-03-11 11:50:00,18.55,18.55,18.52,18.53,101000.0,15.4868,15.4868,15.4618,15.4701,101000.0
2011-03-11 12:00:00,18.52,18.59,18.52,18.58,169100.0,15.4618,15.5202,15.4618,15.5119,169100.0
2011-03-11 12:10:00,18.58,18.61,18.55,18.59,159200.0,15.5119,15.5369,15.4868,15.5202,159200.0
2011-03-11 12:20:00,18.58,18.62,18.58,18.59,86600.0,15.5119,15.5453,15.5119,15.5202,86600.0
2011-03-11 12:30:00,18.59,18.6,18.57,18.57,76500.0,15.5202,15.5286,15.5035,15.5035,76500.0
2011-03-11 12:40:00,18.57,18.62,18.57,18.6,115100.0,15.5035,15.5453,15.5035,15.5286,115100.0
2011-03-11 12:50:00,18.6,18.63,18.6,18.6,42500.0,15.5286,15.5536,15.5286,15.5286,42500.0
2011-03-11 13:00:00,18.61,18.61,18.59,18.59,23500.0,15.5369,15.5369,15.5202,15.5202,23500.0
2011-03-11 13:10:00,18.6,18.6,18.52,18.54,152200.0,15.5286,15.5286,15.4618,15.4785,152200.0
2011-03-11 13:20:00,18.54,18.56,18.52,18.55,69000.0,15.4785,15.4952,15.4618,15.4868,69000.0
2011-03-11 13:30:00,18.55,18.58,18.54,18.57,77100.0,15.4868,15.5119,15.4785,15.5035,77100.0
2011-03-11 13:40:00,18.57,18.62,18.56,18.6,131200.0,15.5035,15.5453,15.4952,15.5286,131200.0
2011-03-11 13:50:00,18.61,18.62,18.6,18.62,85500.0,15.5369,15.5453,15.5286,15.5453,85500.0
2011-03-11 14:00:00,18.62,18.64,18.61,18.63,67200.0,15.5453,15.562,15.5369,15.5536,67200.0
2011-03-11 14:10:00,18.63,18.67,18.62,18.67,79400.0,15.5536,15.587,15.5453,15.587,79400.0
2011-03-11 14:20:00,18.67,18.69,18.67,18.69,36200.0,15.587,15.6037,15.587,15.6037,36200.0
2011-03-11 14:30:00,18.69,18.7,18.64,18.65,84100.0,15.6037,15.6121,15.562,15.5703,84100.0
2011-03-11 14:40:00,18.64,18.67,18.63,18.63,76900.0,15.562,15.587,15.5536,15.5536,76900.0
2011-03-11 14:50:00,18.63,18.64,18.62,18.63,32700.0,15.5536,15.562,15.5453,15.5536,32700.0
2011-03-11 15:00:00,18.64,18.67,18.63,18.67,68500.0,15.562,15.587,15.5536,15.587,68500.0
2011-03-11 15:10:00,18.66,18.67,18.63,18.66,82900.0,15.5787,15.587,15.5536,15.5787,82900.0
2011-03-11 15:20:00,18.65,18.68,18.65,18.67,52800.0,15.5703,15.5954,15.5703,15.587,52800.0
2011-03-11 15:30:00,18.68,18.7,18.63,18.64,161800.0,15.5954,15.6121,15.5536,15.562,161800.0
2011-03-11 15:40:00,18.65,18.7,18.64,18.68,100400.0,15.5703,15.6121,15.562,15.5954,100400.0
2011-03-11 15:50:00,18.68,18.72,18.67,18.68,461600.0,15.5954,15.6288,15.587,15.5954,461600.0
2011-03-14 09:30:00,18.56,18.56,18.38,18.43,538800.0,15.4952,15.4952,15.3449,15.3867,538800.0
2011-03-14 09:40:00,18.43,18.45,18.3,18.36,389100.0,15.3867,15.4034,15.2781,15.3282,389100.0
2011-03-14 09:50:00,18.37,18.51,18.37,18.44,395700.0,15.3366,15.4534,15.3366,15.395,395700.0
2011-03-14 10:00:00,18.44,18.48,18.41,18.45,301100.0,15.395,15.4284,15.37,15.4034,301100.0
2011-03-14 10:10:00,18.44,18.44,18.37,18.39,302600.0,15.395,15.395,15.3366,15.3533,302600.0
2011-03-14 10:20:00,18.38,18.44,18.37,18.44,420200.0,15.3449,15.395,15.3366,15.395,420200.0
2011-03-14 10:30:00,18.44,18.45,18.4,18.45,228000.0,15.395,15.4034,15.3616,15.4034,228000.0
2011-03-14 10:40:00,18.45,18.45,18.41,18.44,401000.0,15.4034,15.4034,15.37,15.395,401000.0
2011-03-14 10:50:00,18.44,18.45,18.39,18.4,140800.0,15.395,15.4034,15.3533,15.3616,140800.0
2011-03-14 11:00:00,18.4,18.4,18.32,18.32,100100.0,15.3616,15.3616,15.2948,15.2948,100100.0
2011-03-14 11:10:00,18.33,18.34,18.28,18.32,362800.0,15.3032,15.3115,15.2614,15.2948,362800.0
2011-03-14 11:20:00,18.33,18.37,18.33,18.33,49400.0,15.3032,15.3366,15.3032,15.3032,49400.0
2011-03-14 11:30:00,18.34,18.37,18.32,18.34,132200.0,15.3115,15.3366,15.2948,15.3115,132200.0
2011-03-14 11:40:00,18.35,18.37,18.34,18.34,209300.0,15.3199,15.3366,15.3115,15.3115,209300.0
2011-03-14 11:50:00,18.35,18.36,18.34,18.36,62500.0,15.3199,15.3282,15.3115,15.3282,62500.0
2011-03-14 12:00:00,18.36,18.38,18.35,18.38,69400.0,15.3282,15.3449,15.3199,15.3449,69400.0
2011-03-14 12:10:00,18.37,18.38,18.34,18.37,123500.0,15.3366,15.3449,15.3115,15.3366,123500.0
2011-03-14 12:20:00,18.37,18.4,18.36,18.39,134400.0,15.3366,15.3616,15.3282,15.3533,134400.0
2011-03-14 12:30:00,18.4,18.4,18.36,18.36,133300.0,15.3616,15.3616,15.3282,15.3282,133300.0
2011-03-14 12:40:00,18.36,18.38,18.36,18.37,95700.0,15.3282,15.3449,15.3282,15.3366,95700.0
2011-03-14 12:50:00,18.38,18.41,18.37,18.41,173500.0,15.3449,15.37,15.3366,15.37,173500.0
2011-03-14 13:00:00,18.4,18.41,18.39,18.41,110800.0,15.3616,15.37,15.3533,15.37,110800.0
2011-03-14 13:10:00,18.41,18.43,18.4,18.42,86100.0,15.37,15.3867,15.3616,15.3783,86100.0
2011-03-14 13:20:00,18.42,18.43,18.4,18.42,185100.0,15.3783,15.3867,15.3616,15.3783,185100.0
2011-03-14 13:30:00,18.43,18.43,18.4,18.42,133100.0,15.3867,15.3867,15.3616,15.3783,133100.0
2011-03-14 13:40:00,18.42,18.46,18.41,18.45,129200.0,15.3783,15.4117,15.37,15.4034,129200.0
2011-03-14 13:50:00,18.45,18.47,18.42,18.43,73100.0,15.4034,15.4201,15.3783,15.3867,73100.0
2011-03-14 14:00:00,18.43,18.5,18.43,18.49,91300.0,15.3867,15.4451,15.3867,15.4368,91300.0
2011-03-14 14:10:00,18.48,18.5,18.44,18.45,56100.0,15.4284,15.4451,15.395,15.4034,56100.0
2011-03-14 14:20:00,18.45,18.48,18.44,18.48,134900.0,15.4034,15.4284,15.395,15.4284,134900.0
2011-03-14 14:30:00,18.48,18.48,18.44,18.44,84000.0,15.4284,15.4284,15.395,15.395,84000.0
2011-03-14 14:40:00,18.45,18.46,18.43,18.43,63000.0,15.4034,15.4117,15.3867,15.3867,63000.0
2011-03-14 14:50:00,18.43,18.44,18.4,18.43,160400.0,15.3867,15.395,15.3616,15.3867,160400.0
2011-03-14 15:00:00,18.43,18.46,18.41,18.45,119700.0,15.3867,15.4117,15.37,15.4034,119700.0
2011-03-14 15:10:00,18.46,18.5,18.45,18.46,99600.0,15.4117,15.4451,15.4034,15.4117,99600.0
2011-03-14 15:20:00,18.46,18.48,18.44,18.46,114300.0,15.4117,15.4284,15.395,15.4117,114300.0
2011-03-14 15:30:00,18.47,18.5,18.46,18.48,121000.0,15.4201,15.4451,15.4117,15.4284,121000.0
2011-03-14 15:40:00,18.48,18.55,18.48,18.5,197100.0,15.4284,15.4868,15.4284,15.4451,197100.0
2011-03-14 15:50:00,18.5,18.52,18.49,18.51,221200.0,15.4451,15.4618,15.4368,15.4534,221200.0
2011-03-15 09:30:00,17.8,18.04,17.53,17.78,1094700.0,14.8607,15.0611,14.6353,14.844,1094700.0
2011-03-15 09:40:00,17.78,17.92,17.75,17.88,905000.0,14.844,14.9609,14.8189,14.9275,905000.0
2011-03-15 09:50:00,17.88,17.9,17.65,17.67,975200.0,14.9275,14.9442,14.7355,14.7522,975200.0
2011-03-15 10:00:00,17.68,17.77,17.63,17.7,675000.0,14.7605,14.8356,14.7188,14.7772,675000.0
2011-03-15 10:10:00,17.7,17.79,17.68,17.71,287700.0,14.7772,14.8523,14.7605,14.7856,287700.0
2011-03-15 10:20:00,17.72,17.9,17.71,17.89,513100.0,14.7939,14.9442,14.7856,14.9358,513100.0
2011-03-15 10:30:00,17.9,17.92,17.86,17.88,455700.0,14.9442,14.9609,14.9108,14.9275,455700.0
2011-03-15 10:40:00,17.88,17.96,17.87,17.92,388400.0,14.9275,14.9943,14.9191,14.9609,388400.0
2011-03-15 10:50:00,17.92,17.93,17.89,17.9,551700.0,14.9609,14.9692,14.9358,14.9442,551700.0
2011-03-15 11:00:00,17.9,17.92,17.81,17.81,1058400.0,14.9442,14.9609,14.869,14.869,1058400.0
2011-03-15 11:10:00,17.81,17.83,17.76,17.82,256200.0,14.869,14.8857,14.8273,14.8774,256200.0
2011-03-15 11:20:00,17.83,17.84,17.79,17.81,294100.0,14.8857,14.8941,14.8523,14.869,294100.0
2011-03-15 11:30:00,17.81,17.83,17.79,17.79,321100.0,14.869,14.8857,14.8523,14.8523,321100.0
2011-03-15 11:40:00,17.79,17.81,17.75,17.75,234900.0,14.8523,14.869,14.8189,14.8189,234900.0
2011-03-15 11:50:00,17.75,17.75,17.68,17.71,416400.0,14.8189,14.8189,14.7605,14.7856,416400.0
2011-03-15 12:00:00,17.71,17.81,17.7,17.8,491900.0,14.7856,14.869,14.7772,14.8607,491900.0
2011-03-15 12:10:00,17.8,17.83,17.8,17.81,118800.0,14.8607,14.8857,14.8607,14.869,118800.0
2011-03-15 12:20:00,17.81,17.88,17.81,17.87,243000.0,14.869,14.9275,14.869,14.9191,243000.0
2011-03-15 12:30:00,17.87,17.87,17.83,17.84,248600.0,14.9191,14.9191,14.8857,14.8941,248600.0
2011-03-15 12:40:00,17.83,17.84,17.68,17.76,445300.0,14.8857,14.8941,14.7605,14.8273,445300.0
2011-03-15 12:50:00,17.76,17.81,17.75,17.8,196000.0,14.8273,14.869,14.8189,14.8607,196000.0
2011-03-15 13:00:00,17.8,17.82,17.75,17.76,196900.0,14.8607,14.8774,14.8189,14.8273,196900.0
2011-03-15 13:10:00,17.75,17.81,17.74,17.76,220300.0,14.8189,14.869,14.8106,14.8273,220300.0
2011-03-15 13:20:00,17.75,17.8,17.75,17.78,402200.0,14.8189,14.8607,14.8189,14.844,402200.0
2011-03-15 13:30:00,17.78,17.81,17.78,17.8,100600.0,14.844,14.869,14.844,14.8607,100600.0
2011-03-15 13:40:00,17.8,17.84,17.8,17.82,209200.0,14.8607,14.8941,14.8607,14.8774,209200.0
2011-03-15 13:50:00,17.82,17.86,17.82,17.85,131200.0,14.8774,14.9108,14.8774,14.9024,131200.0
2011-03-15 14:00:00,17.85,17.91,17.85,17.91,189600.0,14.9024,14.9525,14.9024,14.9525,189600.0
2011-03-15 14:10:00,17.91,17.92,17.84,17.84,257300.0,14.9525,14.9609,14.8941,14.8941,257300.0
2011-03-15 14:20:00,17.83,17.96,17.83,17.95,224200.0,14.8857,14.9943,14.8857,14.9859,224200.0
2011-03-15 14:30:00,17.95,17.97,17.88,17.88,306900.0,14.9859,15.0026,14.9275,14.9275,306900.0
2011-03-15 14:40:00,17.87,17.92,17.87,17.89,317000.0,14.9191,14.9609,14.9191,14.9358,317000.0
2011-03-15 14:50:00,17.89,17.9,17.85,17.85,464000.0,14.9358,14.9442,14.9024,14.9024,464000.0
2011-03-15 15:00:00,17.85,17.89,17.84,17.86,452700.0,14.9024,14.9358,14.8941,14.9108,452700.0
2011-03-15 15:10:00,17.86,17.9,17.84,17.9,345200.0,14.9108,14.9442,14.8941,14.9442,345200.0
2011-03-15 15:20:00,17.9,17.96,17.9,17.91,331100.0,14.9442,14.9943,14.9442,14.9525,331100.0
2011-03-15 15:30:00,17.91,17.91,17.87,17.91,207400.0,14.9525,14.9525,14.9191,14.9525,207400.0
2011-03-15 15:40:00,17.91,17.93,17.87,17.89,589700.0,14.9525,14.9692,14.9191,14.9358,589700.0
2011-03-15 15:50:00,17.89,17.9,17.85,17.85,628700.0,14.9358,14.9442,14.9024,14.9024,628700.0
2011-03-16 09:30:00,17.82,17.87,17.76,17.82,514500.0,14.8774,14.9191,14.8273,14.8774,514500.0
2011-03-16 09:40:00,17.82,17.82,17.73,17.76,624200.0,14.8774,14.8774,14.8023,14.8273,624200.0
2011-03-16 09:50:00,17.76,17.79,17.72,17.74,1677000.0,14.8273,14.8523,14.7939,14.8106,1677000.0
2011-03-16 10:00:00,17.75,17.76,17.64,17.66,1271400.0,14.8189,14.8273,14.7271,14.7438,1271400.0
2011-03-16 10:10:00,17.65,17.71,17.63,17.69,633700.0,14.7355,14.7856,14.7188,14.7689,633700.0
2011-03-16 10:20:00,17.69,17.72,17.68,17.7,486800.0,14.7689,14.7939,14.7605,14.7772,486800.0
2011-03-16 10:30:00,17.71,17.73,17.7,17.73,433600.0,14.7856,14.8023,14.7772,14.8023,433600.0
2011-03-16 10:40:00,17.72,17.77,17.71,17.75,635900.0,14.7939,14.8356,14.7856,14.8189,635900.0
2011-03-16 10:50:00,17.75,17.82,17.68,17.68,691900.0,14.8189,14.8774,14.7605,14.7605,691900.0
2011-03-16 11:00:00,17.67,17.68,17.44,17.62,650000.0,14.7522,14.7605,14.5601,14.7104,650000.0
2011-03-16 11:10:00,17.62,17.73,17.6,17.68,539200.0,14.7104,14.8023,14.6937,14.7605,539200.0
2011-03-16 11:20:00,17.69,17.7,17.63,17.68,698100.0,14.7689,14.7772,14.7188,14.7605,698100.0
2011-03-16 11:30:00,17.68,17.69,17.63,17.67,921900.0,14.7605,14.7689,14.7188,14.7522,921900.0
2011-03-16 11:40:00,17.66,17.69,17.62,17.67,291600.0,14.7438,14.7689,14.7104,14.7522,291600.0
2011-03-16 11:50:00,17.67,17.69,17.63,17.64,589500.0,14.7522,14.7689,14.7188,14.7271,589500.0
2011-03-16 12:00:00,17.65,17.68,17.6,17.63,357200.0,14.7355,14.7605,14.6937,14.7188,357200.0
2011-03-16 12:10:00,17.63,17.65,17.5,17.55,337300.0,14.7188,14.7355,14.6102,14.652,337300.0
2011-03-16 12:20:00,17.55,17.56,17.48,17.49,854100.0,14.652,14.6603,14.5935,14.6019,854100.0
2011-03-16 12:30:00,17.5,17.5,17.39,17.39,677800.0,14.6102,14.6102,14.5184,14.5184,677800.0
2011-03-16 12:40:00,17.39,17.44,17.35,17.44,610100.0,14.5184,14.5601,14.485,14.5601,610100.0
2011-03-16 12:50:00,17.44,17.51,17.43,17.51,349100.0,14.5601,14.6186,14.5518,14.6186,349100.0
2011-03-16 13:00:00,17.5,17.51,17.45,17.47,266800.0,14.6102,14.6186,14.5685,14.5852,266800.0
2011-03-16 13:10:00,17.47,17.5,17.46,17.49,167400.0,14.5852,14.6102,14.5768,14.6019,167400.0
2011-03-16 13:20:00,17.5,17.5,17.43,17.45,189300.0,14.6102,14.6102,14.5518,14.5685,189300.0
2011-03-16 13:30:00,17.44,17.46,17.43,17.45,253200.0,14.5601,14.5768,14.5518,14.5685,253200.0
2011-03-16 13:40:00,17.45,17.45,17.41,17.44,253100.0,14.5685,14.5685,14.5351,14.5601,253100.0
2011-03-16 13:50:00,17.44,17.46,17.41,17.42,228800.0,14.5601,14.5768,14.5351,14.5434,228800.0
2011-03-16 14:00:00,17.42,17.42,17.37,17.39,241000.0,14.5434,14.5434,14.5017,14.5184,241000.0
2011-03-16 14:10:00,17.4,17.4,17.24,17.24,958000.0,14.5267,14.5267,14.3932,14.3932,958000.0
2011-03-16 14:20:00,17.23,17.3,17.23,17.28,605500.0,14.3848,14.4433,14.3848,14.4266,605500.0
2011-03-16 14:30:00,17.29,17.33,17.27,17.32,679000.0,14.4349,14.4683,14.4182,14.46,679000.0
2011-03-16 14:40:00,17.32,17.4,17.3,17.39,498900.0,14.46,14.5267,14.4433,14.5184,498900.0
2011-03-16 14:50:00,17.39,17.43,17.34,17.35,407400.0,14.5184,14.5518,14.4767,14.485,407400.0
2011-03-16 15:00:00,17.36,17.4,17.35,17.38,344200.0,14.4933,14.5267,14.485,14.51,344200.0
2011-03-16 15:10:00,17.38,17.41,17.31,17.34,676200.0,14.51,14.5351,14.4516,14.4767,676200.0
2011-03-16 15:20:00,17.33,17.38,17.26,17.27,624300.0,14.4683,14.51,14.4099,14.4182,624300.0
2011-03-16 15:30:00,17.28,17.3,17.21,17.22,718900.0,14.4266,14.4433,14.3681,14.3765,718900.0
2011-03-16 15:40:00,17.22,17.29,17.2,17.24,546400.0,14.3765,14.4349,14.3598,14.3932,546400.0
2011-03-16 15:50:00,17.24,17.25,17.16,17.16,1200900.0,14.3932,14.4015,14.3264,14.3264,1200900.0
2011-03-17 09:30:00,17.47,17.62,17.44,17.48,1287200.0,14.5852,14.7104,14.5601,14.5935,1287200.0
2011-03-17 09:40:00,17.48,17.51,17.35,17.41,1148900.0,14.5935,14.6186,14.485,14.5351,1148900.0
2011-03-17 09:50:00,17.41,17.52,17.36,17.47,658200.0,14.5351,14.6269,14.4933,14.5852,658200.0
2011-03-17 10:00:00,17.48,17.52,17.41,17.45,477100.0,14.5935,14.6269,14.5351,14.5685,477100.0
2011-03-17 10:10:00,17.45,17.49,17.41,17.48,406900.0,14.5685,14.6019,14.5351,14.5935,406900.0
2011-03-17 10:20:00,17.48,17.51,17.45,17.47,379900.0,14.5935,14.6186,14.5685,14.5852,379900.0
2011-03-17 10:30:00,17.48,17.51,17.45,17.49,163000.0,14.5935,14.6186,14.5685,14.6019,163000.0
2011-03-17 10:40:00,17.48,17.5,17.45,17.49,283400.0,14.5935,14.6102,14.5685,14.6019,283400.0
2011-03-17 10:50:00,17.49,17.51,17.44,17.48,385800.0,14.6019,14.6186,14.5601,14.5935,385800.0
2011-03-17 11:00:00,17.48,17.52,17.47,17.51,240800.0,14.5935,14.6269,14.5852,14.6186,240800.0
2011-03-17 11:10:00,17.51,17.51,17.45,17.47,237600.0,14.6186,14.6186,14.5685,14.5852,237600.0
2011-03-17 11:20:00,17.48,17.48,17.37,17.39,312300.0,14.5935,14.5935,14.5017,14.5184,312300.0
2011-03-17 11:30:00,17.39,17.49,17.39,17.49,220400.0,14.5184,14.6019,14.5184,14.6019,220400.0
2011-03-17 11:40:00,17.49,17.51,17.48,17.48,287300.0,14.6019,14.6186,14.5935,14.5935,287300.0
2011-03-17 11:50:00,17.48,17.53,17.47,17.51,305400.0,14.5935,14.6353,14.5852,14.6186,305400.0
2011-03-17 12:00:00,17.51,17.53,17.49,17.53,328500.0,14.6186,14.6353,14.6019,14.6353,328500.0
2011-03-17 12:10:00,17.52,17.53,17.5,17.51,152800.0,14.6269,14.6353,14.6102,14.6186,152800.0
2011-03-17 12:20:00,17.5,17.51,17.48,17.51,146900.0,14.6102,14.6186,14.5935,14.6186,146900.0
2011-03-17 12:30:00,17.51,17.52,17.5,17.52,206800.0,14.6186,14.6269,14.6102,14.6269,206800.0
2011-03-17 12:40:00,17.52,17.52,17.49,17.5,142900.0,14.6269,14.6269,14.6019,14.6102,142900.0
2011-03-17 12:50:00,17.49,17.52,17.49,17.49,127300.0,14.6019,14.6269,14.6019,14.6019,127300.0
2011-03-17 13:00:00,17.5,17.54,17.49,17.52,192500.0,14.6102,14.6436,14.6019,14.6269,192500.0
2011-03-17 13:10:00,17.52,17.55,17.52,17.52,182400.0,14.6269,14.652,14.6269,14.6269,182400.0
2011-03-17 13:20:00,17.52,17.53,17.46,17.47,190300.0,14.6269,14.6353,14.5768,14.5852,190300.0
2011-03-17 13:30:00,17.47,17.5,17.45,17.49,166000.0,14.5852,14.6102,14.5685,14.6019,166000.0
2011-03-17 13:40:00,17.49,17.5,17.45,17.45,88900.0,14.6019,14.6102,14.5685,14.5685,88900.0
2011-03-17 13:50:00,17.45,17.48,17.4,17.48,487900.0,14.5685,14.5935,14.5267,14.5935,487900.0
2011-03-17 14:00:00,17.47,17.5,17.47,17.47,206500.0,14.5852,14.6102,14.5852,14.5852,206500.0
2011-03-17 14:10:00,17.47,17.48,17.44,17.47,274400.0,14.5852,14.5935,14.5601,14.5852,274400.0
2011-03-17 14:20:00,17.46,17.48,17.45,17.47,144300.0,14.5768,14.5935,14.5685,14.5852,144300.0
2011-03-17 14:30:00,17.48,17.52,17.46,17.49,273000.0,14.5935,14.6269,14.5768,14.6019,273000.0
2011-03-17 14:40:00,17.49,17.52,17.48,17.51,252100.0,14.6019,14.6269,14.5935,14.6186,252100.0
2011-03-17 14:50:00,17.51,17.53,17.51,17.51,473300.0,14.6186,14.6353,14.6186,14.6186,473300.0
2011-03-17 15:00:00,17.52,17.53,17.48,17.49,925900.0,14.6269,14.6353,14.5935,14.6019,925900.0
2011-03-17 15:10:00,17.5,17.5,17.47,17.48,455600.0,14.6102,14.6102,14.5852,14.5935,455600.0
2011-03-17 15:20:00,17.48,17.51,17.45,17.48,547000.0,14.5935,14.6186,14.5685,14.5935,547000.0
2011-03-17 15:30:00,17.48,17.52,17.47,17.52,839300.0,14.5935,14.6269,14.5852,14.6269,839300.0
2011-03-17 15:40:00,17.51,17.56,17.48,17.55,631200.0,14.6186,14.6603,14.5935,14.652,631200.0
2011-03-17 15:50:00,17.54,17.55,17.48,17.51,1420200.0,14.6436,14.652,14.5935,14.6186,1420200.0
2011-03-18 09:30:00,17.68,17.82,17.65,17.72,1232600.0,14.7605,14.8774,14.7355,14.7939,1232600.0
2011-03-18 09:40:00,17.71,17.76,17.65,17.7,647700.0,14.7856,14.8273,14.7355,14.7772,647700.0
2011-03-18 09:50:00,17.69,17.7,17.63,17.65,179900.0,14.7689,14.7772,14.7188,14.7355,179900.0
2011-03-18 10:00:00,17.65,17.67,17.56,17.59,153200.0,14.7355,14.7522,14.6603,14.6854,153200.0
2011-03-18 10:10:00,17.59,17.59,17.53,17.56,136300.0,14.6854,14.6854,14.6353,14.6603,136300.0
2011-03-18 10:20:00,17.57,17.57,17.51,17.51,89400.0,14.6687,14.6687,14.6186,14.6186,89400.0
2011-03-18 10:30:00,17.51,17.57,17.48,17.56,91900.0,14.6186,14.6687,14.5935,14.6603,91900.0
2011-03-18 10:40:00,17.57,17.59,17.55,17.59,109600.0,14.6687,14.6854,14.652,14.6854,109600.0
2011-03-18 10:50:00,17.59,17.6,17.55,17.58,170200.0,14.6854,14.6937,14.652,14.677,170200.0
2011-03-18 11:00:00,17.57,17.64,17.57,17.59,346800.0,14.6687,14.7271,14.6687,14.6854,346800.0
2011-03-18 11:10:00,17.6,17.63,17.58,17.59,136200.0,14.6937,14.7188,14.677,14.6854,136200.0
2011-03-18 11:20:00,17.59,17.59,17.54,17.54,111200.0,14.6854,14.6854,14.6436,14.6436,111200.0
2011-03-18 11:30:00,17.54,17.62,17.53,17.58,232200.0,14.6436,14.7104,14.6353,14.677,232200.0
2011-03-18 11:40:00,17.59,17.62,17.51,17.52,245300.0,14.6854,14.7104,14.6186,14.6269,245300.0
2011-03-18 11:50:00,17.51,17.57,17.51,17.56,149300.0,14.6186,14.6687,14.6186,14.6603,149300.0
2011-03-18 12:00:00,17.56,17.56,17.53,17.54,120700.0,14.6603,14.6603,14.6353,14.6436,120700.0
2011-03-18 12:10:00,17.53,17.55,17.51,17.52,159700.0,14.6353,14.652,14.6186,14.6269,159700.0
2011-03-18 12:20:00,17.52,17.56,17.5,17.52,197800.0,14.6269,14.6603,14.6102,14.6269,197800.0
2011-03-18 12:30:00,17.52,17.55,17.52,17.53,264300.0,14.6269,14.652,14.6269,14.6353,264300.0
2011-03-18 12:40:00,17.53,17.56,17.5,17.55,267500.0,14.6353,14.6603,14.6102,14.652,267500.0
2011-03-18 12:50:00,17.56,17.57,17.55,17.55,61000.0,14.6603,14.6687,14.652,14.652,61000.0
2011-03-18 13:00:00,17.55,17.57,17.55,17.57,85300.0,14.652,14.6687,14.652,14.6687,85300.0
2011-03-18 13:10:00,17.57,17.6,17.54,17.6,176600.0,14.6687,14.6937,14.6436,14.6937,176600.0
2011-03-18 13:20:00,17.6,17.6,17.56,17.57,326500.0,14.6937,14.6937,14.6603,14.6687,326500.0
2011-03-18 13:30:00,17.57,17.59,17.57,17.59,204600.0,14.6687,14.6854,14.6687,14.6854,204600.0
2011-03-18 13:40:00,17.59,17.59,17.56,17.57,101900.0,14.6854,14.6854,14.6603,14.6687,101900.0
2011-03-18 13:50:00,17.56,17.59,17.56,17.57,115900.0,14.6603,14.6854,14.6603,14.6687,115900.0
2011-03-18 14:00:00,17.57,17.59,17.56,17.58,143700.0,14.6687,14.6854,14.6603,14.677,143700.0
2011-03-18 14:10:00,17.57,17.58,17.52,17.53,143600.0,14.6687,14.677,14.6269,14.6353,143600.0
2011-03-18 14:20:00,17.54,17.57,17.52,17.56,127700.0,14.6436,14.6687,14.6269,14.6603,127700.0
2011-03-18 14:30:00,17.56,17.57,17.55,17.56,106200.0,14.6603,14.6687,14.652,14.6603,106200.0
2011-03-18 14:40:00,17.56,17.57,17.53,17.53,233700.0,14.6603,14.6687,14.6353,14.6353,233700.0
2011-03-18 14:50:00,17.53,17.55,17.51,17.52,132400.0,14.6353,14.652,14.6186,14.6269,132400.0
2011-03-18 15:00:00,17.52,17.56,17.52,17.56,231600.0,14.6269,14.6603,14.6269,14.6603,231600.0
2011-03-18 15:10:00,17.56,17.56,17.53,17.55,167200.0,14.6603,14.6603,14.6353,14.652,167200.0
2011-03-18 15:20:00,17.55,17.57,17.55,17.56,217500.0,14.652,14.6687,14.652,14.6603,217500.0
2011-03-18 15:30:00,17.57,17.58,17.56,17.58,145800.0,14.6687,14.677,14.6603,14.677,145800.0
2011-03-18 15:40:00,17.57,17.58,17.55,17.56,317900.0,14.6687,14.677,14.652,14.6603,317900.0
2011-03-18 15:50:00,17.55,17.57,17.55,17.56,661100.0,14.652,14.6687,14.652,14.6603,661100.0
2011-03-21 09:30:00,17.67,17.7,17.57,17.59,629400.0,14.7522,14.7772,14.6687,14.6854,629400.0
2011-03-21 09:40:00,17.59,17.64,17.55,17.63,1454400.0,14.6854,14.7271,14.652,14.7188,1454400.0
2011-03-21 09:50:00,17.63,17.67,17.61,17.63,1134100.0,14.7188,14.7522,14.7021,14.7188,1134100.0
2011-03-21 10:00:00,17.63,17.66,17.59,17.6,1102400.0,14.7188,14.7438,14.6854,14.6937,1102400.0
2011-03-21 10:10:00,17.61,17.62,17.56,17.59,957800.0,14.7021,14.7104,14.6603,14.6854,957800.0
2011-03-21 10:20:00,17.59,17.6,17.53,17.55,1169100.0,14.6854,14.6937,14.6353,14.652,1169100.0
2011-03-21 10:30:00,17.55,17.58,17.5,17.51,929400.0,14.652,14.677,14.6102,14.6186,929400.0
2011-03-21 10:40:00,17.51,17.52,17.46,17.48,616900.0,14.6186,14.6269,14.5768,14.5935,616900.0
2011-03-21 10:50:00,17.47,17.48,17.39,17.43,718100.0,14.5852,14.5935,14.5184,14.5518,718100.0
2011-03-21 11:00:00,17.43,17.46,17.39,17.45,588500.0,14.5518,14.5768,14.5184,14.5685,588500.0
2011-03-21 11:10:00,17.44,17.45,17.42,17.43,240400.0,14.5601,14.5685,14.5434,14.5518,240400.0
2011-03-21 11:20:00,17.44,17.45,17.4,17.42,281300.0,14.5601,14.5685,14.5267,14.5434,281300.0
2011-03-21 11:30:00,17.42,17.43,17.36,17.4,1816800.0,14.5434,14.5518,14.4933,14.5267,1816800.0
2011-03-21 11:40:00,17.39,17.43,17.38,17.41,313800.0,14.5184,14.5518,14.51,14.5351,313800.0
2011-03-21 11:50:00,17.41,17.43,17.39,17.41,818900.0,14.5351,14.5518,14.5184,14.5351,818900.0
2011-03-21 12:00:00,17.42,17.45,17.41,17.45,259600.0,14.5434,14.5685,14.5351,14.5685,259600.0
2011-03-21 12:10:00,17.45,17.46,17.42,17.45,195500.0,14.5685,14.5768,14.5434,14.5685,195500.0
2011-03-21 12:20:00,17.45,17.51,17.45,17.51,339500.0,14.5685,14.6186,14.5685,14.6186,339500.0
2011-03-21 12:30:00,17.5,17.51,17.49,17.5,1028100.0,14.6102,14.6186,14.6019,14.6102,1028100.0
2011-03-21 12:40:00,17.5,17.55,17.49,17.54,678300.0,14.6102,14.652,14.6019,14.6436,678300.0
2011-03-21 12:50:00,17.54,17.59,17.51,17.56,1037700.0,14.6436,14.6854,14.6186,14.6603,1037700.0
2011-03-21 13:00:00,17.56,17.62,17.56,17.59,626000.0,14.6603,14.7104,14.6603,14.6854,626000.0
2011-03-21 13:10:00,17.6,17.62,17.55,17.6,522700.0,14.6937,14.7104,14.652,14.6937,522700.0
2011-03-21 13:20:00,17.59,17.6,17.5,17.53,461200.0,14.6854,14.6937,14.6102,14.6353,461200.0
2011-03-21 13:30:00,17.52,17.55,17.51,17.53,319900.0,14.6269,14.652,14.6186,14.6353,319900.0
2011-03-21 13:40:00,17.53,17.56,17.5,17.53,113600.0,14.6353,14.6603,14.6102,14.6353,113600.0
2011-03-21 13:50:00,17.54,17.61,17.52,17.61,146500.0,14.6436,14.7021,14.6269,14.7021,146500.0
2011-03-21 14:00:00,17.6,17.61,17.57,17.59,288700.0,14.6937,14.7021,14.6687,14.6854,288700.0
2011-03-21 14:10:00,17.59,17.59,17.58,17.59,163600.0,14.6854,14.6854,14.677,14.6854,163600.0
2011-03-21 14:20:00,17.59,17.59,17.58,17.59,143000.0,14.6854,14.6854,14.677,14.6854,143000.0
2011-03-21 14:30:00,17.59,17.63,17.58,17.63,331300.0,14.6854,14.7188,14.677,14.7188,331300.0
2011-03-21 14:40:00,17.63,17.63,17.6,17.62,222400.0,14.7188,14.7188,14.6937,14.7104,222400.0
2011-03-21 14:50:00,17.62,17.62,17.58,17.59,401900.0,14.7104,14.7104,14.677,14.6854,401900.0
2011-03-21 15:00:00,17.58,17.61,17.58,17.61,296300.0,14.677,14.7021,14.677,14.7021,296300.0
2011-03-21 15:10:00,17.6,17.61,17.59,17.61,154000.0,14.6937,14.7021,14.6854,14.7021,154000.0
2011-03-21 15:20:00,17.61,17.61,17.59,17.6,142800.0,14.7021,14.7021,14.6854,14.6937,142800.0
2011-03-21 15:30:00,17.59,17.62,17.59,17.62,531200.0,14.6854,14.7104,14.6854,14.7104,531200.0
2011-03-21 15:40:00,17.62,17.64,17.6,17.64,559100.0,14.7104,14.7271,14.6937,14.7271,559100.0
2011-03-21 15:50:00,17.64,17.66,17.6,17.64,1318000.0,14.7271,14.7438,14.6937,14.7271,1318000.0
2011-03-22 09:30:00,17.61,17.64,17.56,17.6,578600.0,14.7021,14.7271,14.6603,14.6937,578600.0
2011-03-22 09:40:00,17.6,17.62,17.53,17.59,1911900.0,14.6937,14.7104,14.6353,14.6854,1911900.0
2011-03-22 09:50:00,17.59,17.64,17.58,17.61,921400.0,14.6854,14.7271,14.677,14.7021,921400.0
2011-03-22 10:00:00,17.61,17.7,17.6,17.66,671700.0,14.7021,14.7772,14.6937,14.7438,671700.0
2011-03-22 10:10:00,17.66,17.69,17.61,17.68,341500.0,14.7438,14.7689,14.7021,14.7605,341500.0
2011-03-22 10:20:00,17.68,17.77,17.67,17.76,348300.0,14.7605,14.8356,14.7522,14.8273,348300.0
2011-03-22 10:30:00,17.77,17.78,17.74,17.77,194000.0,14.8356,14.844,14.8106,14.8356,194000.0
2011-03-22 10:40:00,17.78,17.8,17.75,17.77,278300.0,14.844,14.8607,14.8189,14.8356,278300.0
2011-03-22 10:50:00,17.76,17.78,17.68,17.69,104400.0,14.8273,14.844,14.7605,14.7689,104400.0
2011-03-22 11:00:00,17.69,17.74,17.66,17.69,206200.0,14.7689,14.8106,14.7438,14.7689,206200.0
2011-03-22 11:10:00,17.69,17.7,17.64,17.7,165000.0,14.7689,14.7772,14.7271,14.7772,165000.0
2011-03-22 11:20:00,17.69,17.69,17.66,17.68,67900.0,14.7689,14.7689,14.7438,14.7605,67900.0
2011-03-22 11:30:00,17.68,17.71,17.66,17.7,216700.0,14.7605,14.7856,14.7438,14.7772,216700.0
2011-03-22 11:40:00,17.69,17.76,17.69,17.75,140500.0,14.7689,14.8273,14.7689,14.8189,140500.0
2011-03-22 11:50:00,17.75,17.77,17.74,17.76,106500.0,14.8189,14.8356,14.8106,14.8273,106500.0
2011-03-22 12:00:00,17.76,17.77,17.74,17.75,59800.0,14.8273,14.8356,14.8106,14.8189,59800.0
2011-03-22 12:10:00,17.74,17.77,17.74,17.77,51600.0,14.8106,14.8356,14.8106,14.8356,51600.0
2011-03-22 12:20:00,17.76,17.78,17.75,17.77,112300.0,14.8273,14.844,14.8189,14.8356,112300.0
2011-03-22 12:30:00,17.77,17.77,17.74,17.76,133100.0,14.8356,14.8356,14.8106,14.8273,133100.0
2011-03-22 12:40:00,17.75,17.77,17.75,17.76,173700.0,14.8189,14.8356,14.8189,14.8273,173700.0
2011-03-22 12:50:00,17.76,17.79,17.76,17.78,112300.0,14.8273,14.8523,14.8273,14.844,112300.0
2011-03-22 13:00:00,17.78,17.79,17.7,17.7,207900.0,14.844,14.8523,14.7772,14.7772,207900.0
2011-03-22 13:10:00,17.71,17.74,17.7,17.72,203500.0,14.7856,14.8106,14.7772,14.7939,203500.0
2011-03-22 13:20:00,17.72,17.74,17.7,17.71,141600.0,14.7939,14.8106,14.7772,14.7856,141600.0
2011-03-22 13:30:00,17.71,17.74,17.7,17.73,94500.0,14.7856,14.8106,14.7772,14.8023,94500.0
2011-03-22 13:40:00,17.73,17.74,17.72,17.74,79400.0,14.8023,14.8106,14.7939,14.8106,79400.0
2011-03-22 13:50:00,17.74,17.77,17.73,17.77,192200.0,14.8106,14.8356,14.8023,14.8356,192200.0
2011-03-22 14:00:00,17.77,17.78,17.75,17.75,123000.0,14.8356,14.844,14.8189,14.8189,123000.0
2011-03-22 14:10:00,17.75,17.79,17.75,17.75,219900.0,14.8189,14.8523,14.8189,14.8189,219900.0
2011-03-22 14:20:00,17.76,17.77,17.74,17.74,106800.0,14.8273,14.8356,14.8106,14.8106,106800.0
2011-03-22 14:30:00,17.75,17.79,17.75,17.76,119500.0,14.8189,14.8523,14.8189,14.8273,119500.0
2011-03-22 14:40:00,17.77,17.78,17.76,17.76,88100.0,14.8356,14.844,14.8273,14.8273,88100.0
2011-03-22 14:50:00,17.76,17.79,17.74,17.77,205800.0,14.8273,14.8523,14.8106,14.8356,205800.0
2011-03-22 15:00:00,17.76,17.77,17.75,17.76,181500.0,14.8273,14.8356,14.8189,14.8273,181500.0
2011-03-22 15:10:00,17.77,17.78,17.76,17.78,137000.0,14.8356,14.844,14.8273,14.844,137000.0
2011-03-22 15:20:00,17.78,17.78,17.76,17.76,166100.0,14.844,14.844,14.8273,14.8273,166100.0
2011-03-22 15:30:00,17.77,17.78,17.75,17.78,234000.0,14.8356,14.844,14.8189,14.844,234000.0
2011-03-22 15:40:00,17.77,17.8,17.77,17.8,294900.0,14.8356,14.8607,14.8356,14.8607,294900.0
2011-03-22 15:50:00,17.79,17.8,17.77,17.78,710100.0,14.8523,14.8607,14.8356,14.844,710100.0
2011-03-23 09:30:00,17.77,17.77,17.66,17.7,233200.0,14.8356,14.8356,14.7438,14.7772,233200.0
2011-03-23 09:40:00,17.7,17.71,17.66,17.67,247600.0,14.7772,14.7856,14.7438,14.7522,247600.0
2011-03-23 09:50:00,17.67,17.72,17.66,17.7,135300.0,14.7522,14.7939,14.7438,14.7772,135300.0
2011-03-23 10:00:00,17.7,17.74,17.67,17.7,420000.0,14.7772,14.8106,14.7522,14.7772,420000.0
2011-03-23 10:10:00,17.69,17.74,17.68,17.7,321900.0,14.7689,14.8106,14.7605,14.7772,321900.0
2011-03-23 10:20:00,17.7,17.75,17.7,17.72,164200.0,14.7772,14.8189,14.7772,14.7939,164200.0
2011-03-23 10:30:00,17.72,17.76,17.71,17.75,308100.0,14.7939,14.8273,14.7856,14.8189,308100.0
2011-03-23 10:40:00,17.74,17.75,17.69,17.71,509400.0,14.8106,14.8189,14.7689,14.7856,509400.0
2011-03-23 10:50:00,17.72,17.74,17.7,17.73,245000.0,14.7939,14.8106,14.7772,14.8023,245000.0
2011-03-23 11:00:00,17.73,17.76,17.73,17.76,338900.0,14.8023,14.8273,14.8023,14.8273,338900.0
2011-03-23 11:10:00,17.76,17.78,17.75,17.76,147700.0,14.8273,14.844,14.8189,14.8273,147700.0
2011-03-23 11:20:00,17.75,17.83,17.75,17.8,699900.0,14.8189,14.8857,14.8189,14.8607,699900.0
2011-03-23 11:30:00,17.8,17.83,17.8,17.81,80300.0,14.8607,14.8857,14.8607,14.869,80300.0
2011-03-23 11:40:00,17.81,17.81,17.78,17.78,77800.0,14.869,14.869,14.844,14.844,77800.0
2011-03-23 11:50:00,17.78,17.8,17.77,17.78,313800.0,14.844,14.8607,14.8356,14.844,313800.0
2011-03-23 12:00:00,17.78,17.82,17.78,17.8,161100.0,14.844,14.8774,14.844,14.8607,161100.0
2011-03-23 12:10:00,17.8,17.83,17.79,17.8,457000.0,14.8607,14.8857,14.8523,14.8607,457000.0
2011-03-23 12:20:00,17.8,17.84,17.8,17.83,214200.0,14.8607,14.8941,14.8607,14.8857,214200.0
2011-03-23 12:30:00,17.82,17.85,17.81,17.81,226900.0,14.8774,14.9024,14.869,14.869,226900.0
2011-03-23 12:40:00,17.82,17.85,17.81,17.83,103900.0,14.8774,14.9024,14.869,14.8857,103900.0
2011-03-23 12:50:00,17.82,17.83,17.8,17.82,267900.0,14.8774,14.8857,14.8607,14.8774,267900.0
2011-03-23 13:00:00,17.82,17.84,17.79,17.81,92700.0,14.8774,14.8941,14.8523,14.869,92700.0
2011-03-23 13:10:00,17.81,17.83,17.79,17.82,120600.0,14.869,14.8857,14.8523,14.8774,120600.0
2011-03-23 13:20:00,17.82,17.84,17.81,17.81,111200.0,14.8774,14.8941,14.869,14.869,111200.0
2011-03-23 13:30:00,17.81,17.84,17.81,17.83,155600.0,14.869,14.8941,14.869,14.8857,155600.0
2011-03-23 13:40:00,17.83,17.84,17.82,17.82,79900.0,14.8857,14.8941,14.8774,14.8774,79900.0
2011-03-23 13:50:00,17.82,17.85,17.81,17.84,279400.0,14.8774,14.9024,14.869,14.8941,279400.0
2011-03-23 14:00:00,17.84,17.84,17.82,17.83,106600.0,14.8941,14.8941,14.8774,14.8857,106600.0
2011-03-23 14:10:00,17.84,17.84,17.83,17.83,18600.0,14.8941,14.8941,14.8857,14.8857,18600.0
2011-03-23 14:20:00,17.83,17.84,17.82,17.82,97400.0,14.8857,14.8941,14.8774,14.8774,97400.0
2011-03-23 14:30:00,17.82,17.84,17.82,17.83,1376300.0,14.8774,14.8941,14.8774,14.8857,1376300.0
2011-03-23 14:40:00,17.83,17.87,17.82,17.87,783100.0,14.8857,14.9191,14.8774,14.9191,783100.0
2011-03-23 14:50:00,17.86,17.9,17.86,17.88,380200.0,14.9108,14.9442,14.9108,14.9275,380200.0
2011-03-23 15:00:00,17.88,17.89,17.86,17.87,56300.0,14.9275,14.9358,14.9108,14.9191,56300.0
2011-03-23 15:10:00,17.86,17.9,17.86,17.89,145400.0,14.9108,14.9442,14.9108,14.9358,145400.0
2011-03-23 15:20:00,17.89,17.91,17.87,17.9,264800.0,14.9358,14.9525,14.9191,14.9442,264800.0
2011-03-23 15:30:00,17.91,17.91,17.89,17.91,165100.0,14.9525,14.9525,14.9358,14.9525,165100.0
2011-03-23 15:40:00,17.9,17.91,17.89,17.89,254000.0,14.9442,14.9525,14.9358,14.9358,254000.0
2011-03-23 15:50:00,17.9,17.92,17.88,17.88,618400.0,14.9442,14.9609,14.9275,14.9275,618400.0
2011-03-24 09:30:00,17.93,17.98,17.84,17.9,286700.0,14.9692,15.011,14.8941,14.9442,286700.0
2011-03-24 09:40:00,17.89,17.92,17.86,17.88,150900.0,14.9358,14.9609,14.9108,14.9275,150900.0
2011-03-24 09:50:00,17.88,17.9,17.86,17.88,157200.0,14.9275,14.9442,14.9108,14.9275,157200.0
2011-03-24 10:00:00,17.89,17.96,17.88,17.94,239500.0,14.9358,14.9943,14.9275,14.9776,239500.0
2011-03-24 10:10:00,17.94,17.94,17.92,17.93,94800.0,14.9776,14.9776,14.9609,14.9692,94800.0
2011-03-24 10:20:00,17.93,17.98,17.93,17.97,81900.0,14.9692,15.011,14.9692,15.0026,81900.0
2011-03-24 10:30:00,17.97,18.01,17.97,17.97,357300.0,15.0026,15.036,15.0026,15.0026,357300.0
2011-03-24 10:40:00,17.97,18.0,17.95,17.95,197900.0,15.0026,15.0277,14.9859,14.9859,197900.0
2011-03-24 10:50:00,17.96,18.03,17.96,18.01,206000.0,14.9943,15.0527,14.9943,15.036,206000.0
2011-03-24 11:00:00,18.01,18.02,17.95,17.95,225200.0,15.036,15.0444,14.9859,14.9859,225200.0
2011-03-24 11:10:00,17.96,17.99,17.95,17.97,142200.0,14.9943,15.0193,14.9859,15.0026,142200.0
2011-03-24 11:20:00,17.97,18.02,17.97,17.99,244800.0,15.0026,15.0444,15.0026,15.0193,244800.0
2011-03-24 11:30:00,17.99,18.01,17.97,18.01,107600.0,15.0193,15.036,15.0026,15.036,107600.0
2011-03-24 11:40:00,18.0,18.01,17.99,18.0,77200.0,15.0277,15.036,15.0193,15.0277,77200.0
2011-03-24 11:50:00,17.99,18.03,17.99,18.02,172400.0,15.0193,15.0527,15.0193,15.0444,172400.0
2011-03-24 12:00:00,18.01,18.02,17.99,18.01,76500.0,15.036,15.0444,15.0193,15.036,76500.0
2011-03-24 12:10:00,18.01,18.01,17.98,18.0,36300.0,15.036,15.036,15.011,15.0277,36300.0
2011-03-24 12:20:00,18.0,18.0,17.99,18.0,26300.0,15.0277,15.0277,15.0193,15.0277,26300.0
2011-03-24 12:30:00,17.99,18.0,17.99,18.0,102300.0,15.0193,15.0277,15.0193,15.0277,102300.0
2011-03-24 12:40:00,18.0,18.01,17.98,18.01,197300.0,15.0277,15.036,15.011,15.036,197300.0
2011-03-24 12:50:00,18.0,18.03,17.98,18.03,625100.0,15.0277,15.0527,15.011,15.0527,625100.0
2011-03-24 13:00:00,18.03,18.04,17.97,17.98,366100.0,15.0527,15.0611,15.0026,15.011,366100.0
2011-03-24 13:10:00,17.98,18.0,17.97,18.0,28500.0,15.011,15.0277,15.0026,15.0277,28500.0
2011-03-24 13:20:00,18.0,18.01,17.98,18.0,114300.0,15.0277,15.036,15.011,15.0277,114300.0
2011-03-24 13:30:00,17.99,18.0,17.98,17.98,19100.0,15.0193,15.0277,15.011,15.011,19100.0
2011-03-24 13:40:00,17.98,18.0,17.94,17.95,124900.0,15.011,15.0277,14.9776,14.9859,124900.0
2011-03-24 13:50:00,17.96,17.98,17.95,17.98,266900.0,14.9943,15.011,14.9859,15.011,266900.0
2011-03-24 14:00:00,17.97,18.0,17.97,18.0,46200.0,15.0026,15.0277,15.0026,15.0277,46200.0
2011-03-24 14:10:00,18.0,18.0,17.98,17.99,62700.0,15.0277,15.0277,15.011,15.0193,62700.0
2011-03-24 14:20:00,17.98,18.0,17.98,17.99,42600.0,15.011,15.0277,15.011,15.0193,42600.0
2011-03-24 14:30:00,17.99,18.0,17.98,17.98,33900.0,15.0193,15.0277,15.011,15.011,33900.0
2011-03-24 14:40:00,17.98,18.0,17.98,17.99,54500.0,15.011,15.0277,15.011,15.0193,54500.0
2011-03-24 14:50:00,17.99,17.99,17.96,17.97,54600.0,15.0193,15.0193,14.9943,15.0026,54600.0
2011-03-24 15:00:00,17.97,17.98,17.96,17.97,80000.0,15.0026,15.011,14.9943,15.0026,80000.0
2011-03-24 15:10:00,17.98,18.0,17.97,18.0,80100.0,15.011,15.0277,15.0026,15.0277,80100.0
2011-03-24 15:20:00,18.0,18.03,17.99,18.02,162900.0,15.0277,15.0527,15.0193,15.0444,162900.0
2011-03-24 15:30:00,18.03,18.06,18.02,18.03,436200.0,15.0527,15.0778,15.0444,15.0527,436200.0
2011-03-24 15:40:00,18.02,18.08,18.02,18.06,430800.0,15.0444,15.0945,15.0444,15.0778,430800.0
2011-03-24 15:50:00,18.05,18.06,18.04,18.05,322800.0,15.0694,15.0778,15.0611,15.0694,322800.0
2011-03-25 09:30:00,18.15,18.15,17.99,17.99,197000.0,15.1529,15.1529,15.0193,15.0193,197000.0
2011-03-25 09:40:00,17.99,18.01,17.93,17.97,85300.0,15.0193,15.036,14.9692,15.0026,85300.0
2011-03-25 09:50:00,17.96,17.98,17.93,17.94,53600.0,14.9943,15.011,14.9692,14.9776,53600.0
2011-03-25 10:00:00,17.94,17.94,17.89,17.9,334900.0,14.9776,14.9776,14.9358,14.9442,334900.0
2011-03-25 10:10:00,17.89,17.9,17.85,17.87,97300.0,14.9358,14.9442,14.9024,14.9191,97300.0
2011-03-25 10:20:00,17.87,17.92,17.87,17.92,60000.0,14.9191,14.9609,14.9191,14.9609,60000.0
2011-03-25 10:30:00,17.91,17.97,17.9,17.94,110700.0,14.9525,15.0026,14.9442,14.9776,110700.0
2011-03-25 10:40:00,17.94,17.96,17.93,17.93,74100.0,14.9776,14.9943,14.9692,14.9692,74100.0
2011-03-25 10:50:00,17.93,18.0,17.93,17.98,65800.0,14.9692,15.0277,14.9692,15.011,65800.0
2011-03-25 11:00:00,17.99,17.99,17.95,17.96,105600.0,15.0193,15.0193,14.9859,14.9943,105600.0
2011-03-25 11:10:00,17.97,18.01,17.93,17.97,630000.0,15.0026,15.036,14.9692,15.0026,630000.0
2011-03-25 11:20:00,17.97,17.98,17.93,17.94,165300.0,15.0026,15.011,14.9692,14.9776,165300.0
2011-03-25 11:30:00,17.94,17.96,17.93,17.94,92000.0,14.9776,14.9943,14.9692,14.9776,92000.0
2011-03-25 11:40:00,17.94,17.94,17.89,17.93,200600.0,14.9776,14.9776,14.9358,14.9692,200600.0
2011-03-25 11:50:00,17.93,17.94,17.91,17.93,75900.0,14.9692,14.9776,14.9525,14.9692,75900.0
2011-03-25 12:00:00,17.93,17.94,17.91,17.91,145600.0,14.9692,14.9776,14.9525,14.9525,145600.0
2011-03-25 12:10:00,17.91,17.92,17.88,17.88,137700.0,14.9525,14.9609,14.9275,14.9275,137700.0
2011-03-25 12:20:00,17.89,17.89,17.87,17.89,88300.0,14.9358,14.9358,14.9191,14.9358,88300.0
2011-03-25 12:30:00,17.88,17.88,17.86,17.87,118100.0,14.9275,14.9275,14.9108,14.9191,118100.0
2011-03-25 12:40:00,17.87,17.87,17.85,17.86,97800.0,14.9191,14.9191,14.9024,14.9108,97800.0
2011-03-25 12:50:00,17.86,17.87,17.85,17.86,171100.0,14.9108,14.9191,14.9024,14.9108,171100.0
2011-03-25 13:00:00,17.86,17.86,17.85,17.86,48700.0,14.9108,14.9108,14.9024,14.9108,48700.0
2011-03-25 13:10:00,17.86,17.86,17.84,17.85,67900.0,14.9108,14.9108,14.8941,14.9024,67900.0
2011-03-25 13:20:00,17.84,17.86,17.84,17.85,197100.0,14.8941,14.9108,14.8941,14.9024,197100.0
2011-03-25 13:30:00,17.85,17.92,17.85,17.91,712900.0,14.9024,14.9609,14.9024,14.9525,712900.0
2011-03-25 13:40:00,17.9,17.97,17.9,17.96,1259800.0,14.9442,15.0026,14.9442,14.9943,1259800.0
2011-03-25 13:50:00,17.96,17.97,17.94,17.94,663300.0,14.9943,15.0026,14.9776,14.9776,663300.0
2011-03-25 14:00:00,17.94,18.01,17.94,18.0,206500.0,14.9776,15.036,14.9776,15.0277,206500.0
2011-03-25 14:10:00,18.01,18.02,17.99,18.0,447400.0,15.036,15.0444,15.0193,15.0277,447400.0
2011-03-25 14:20:00,17.99,18.0,17.96,17.96,72000.0,15.0193,15.0277,14.9943,14.9943,72000.0
2011-03-25 14:30:00,17.96,17.99,17.96,17.99,391700.0,14.9943,15.0193,14.9943,15.0193,391700.0
2011-03-25 14:40:00,17.98,18.05,17.98,18.03,201800.0,15.011,15.0694,15.011,15.0527,201800.0
2011-03-25 14:50:00,18.03,18.06,18.02,18.04,174200.0,15.0527,15.0778,15.0444,15.0611,174200.0
2011-03-25 15:00:00,18.05,18.06,18.03,18.05,122200.0,15.0694,15.0778,15.0527,15.0694,122200.0
2011-03-25 15:10:00,18.05,18.11,18.04,18.08,317700.0,15.0694,15.1195,15.0611,15.0945,317700.0
2011-03-25 15:20:00,18.08,18.09,18.05,18.06,180900.0,15.0945,15.1028,15.0694,15.0778,180900.0
2011-03-25 15:30:00,18.06,18.11,18.05,18.11,474900.0,15.0778,15.1195,15.0694,15.1195,474900.0
2011-03-25 15:40:00,18.1,18.11,18.07,18.1,410400.0,15.1112,15.1195,15.0861,15.1112,410400.0
2011-03-25 15:50:00,18.09,18.13,18.07,18.1,683000.0,15.1028,15.1362,15.0861,15.1112,683000.0
2011-03-28 09:30:00,18.02,18.18,18.02,18.13,329900.0,15.0444,15.1779,15.0444,15.1362,329900.0
2011-03-28 09:40:00,18.14,18.23,18.13,18.22,486800.0,15.1445,15.2197,15.1362,15.2113,486800.0
2011-03-28 09:50:00,18.22,18.31,18.21,18.3,225500.0,15.2113,15.2865,15.203,15.2781,225500.0
2011-03-28 10:00:00,18.31,18.34,18.25,18.27,283000.0,15.2865,15.3115,15.2364,15.2531,283000.0
2011-03-28 10:10:00,18.26,18.28,18.19,18.26,293000.0,15.2447,15.2614,15.1863,15.2447,293000.0
2011-03-28 10:20:00,18.25,18.28,18.25,18.26,165700.0,15.2364,15.2614,15.2364,15.2447,165700.0
2011-03-28 10:30:00,18.26,18.27,18.23,18.23,160100.0,15.2447,15.2531,15.2197,15.2197,160100.0
2011-03-28 10:40:00,18.23,18.26,18.23,18.25,84200.0,15.2197,15.2447,15.2197,15.2364,84200.0
2011-03-28 10:50:00,18.25,18.27,18.23,18.23,182600.0,15.2364,15.2531,15.2197,15.2197,182600.0
2011-03-28 11:00:00,18.23,18.24,18.19,18.23,335600.0,15.2197,15.228,15.1863,15.2197,335600.0
2011-03-28 11:10:00,18.23,18.24,18.22,18.23,46100.0,15.2197,15.228,15.2113,15.2197,46100.0
2011-03-28 11:20:00,18.23,18.25,18.23,18.23,128900.0,15.2197,15.2364,15.2197,15.2197,128900.0
2011-03-28 11:30:00,18.23,18.24,18.18,18.2,157000.0,15.2197,15.228,15.1779,15.1946,157000.0
2011-03-28 11:40:00,18.2,18.21,18.15,18.17,71500.0,15.1946,15.203,15.1529,15.1696,71500.0
2011-03-28 11:50:00,18.16,18.2,18.16,18.2,139900.0,15.1612,15.1946,15.1612,15.1946,139900.0
2011-03-28 12:00:00,18.2,18.21,18.19,18.2,216800.0,15.1946,15.203,15.1863,15.1946,216800.0
2011-03-28 12:10:00,18.2,18.2,18.18,18.19,47200.0,15.1946,15.1946,15.1779,15.1863,47200.0
2011-03-28 12:20:00,18.19,18.19,18.16,18.16,78100.0,15.1863,15.1863,15.1612,15.1612,78100.0
2011-03-28 12:30:00,18.16,18.2,18.16,18.19,146900.0,15.1612,15.1946,15.1612,15.1863,146900.0
2011-03-28 12:40:00,18.2,18.23,18.19,18.22,338700.0,15.1946,15.2197,15.1863,15.2113,338700.0
2011-03-28 12:50:00,18.22,18.23,18.19,18.19,243600.0,15.2113,15.2197,15.1863,15.1863,243600.0
2011-03-28 13:00:00,18.19,18.21,18.17,18.2,196300.0,15.1863,15.203,15.1696,15.1946,196300.0
2011-03-28 13:10:00,18.2,18.2,18.15,18.15,99800.0,15.1946,15.1946,15.1529,15.1529,99800.0
2011-03-28 13:20:00,18.15,18.16,18.12,18.13,157700.0,15.1529,15.1612,15.1278,15.1362,157700.0
2011-03-28 13:30:00,18.12,18.15,18.12,18.14,145600.0,15.1278,15.1529,15.1278,15.1445,145600.0
2011-03-28 13:40:00,18.15,18.15,18.12,18.12,93200.0,15.1529,15.1529,15.1278,15.1278,93200.0
2011-03-28 13:50:00,18.12,18.13,18.09,18.09,144300.0,15.1278,15.1362,15.1028,15.1028,144300.0
2011-03-28 14:00:00,18.08,18.09,18.05,18.05,156000.0,15.0945,15.1028,15.0694,15.0694,156000.0
2011-03-28 14:10:00,18.04,18.05,18.02,18.02,117000.0,15.0611,15.0694,15.0444,15.0444,117000.0
2011-03-28 14:20:00,18.02,18.06,18.02,18.06,203500.0,15.0444,15.0778,15.0444,15.0778,203500.0
2011-03-28 14:30:00,18.05,18.07,18.05,18.07,71500.0,15.0694,15.0861,15.0694,15.0861,71500.0
2011-03-28 14:40:00,18.07,18.11,18.05,18.06,196900.0,15.0861,15.1195,15.0694,15.0778,196900.0
2011-03-28 14:50:00,18.06,18.06,18.03,18.03,228000.0,15.0778,15.0778,15.0527,15.0527,228000.0
2011-03-28 15:00:00,18.03,18.07,18.03,18.05,169400.0,15.0527,15.0861,15.0527,15.0694,169400.0
2011-03-28 15:10:00,18.04,18.05,18.02,18.02,118900.0,15.0611,15.0694,15.0444,15.0444,118900.0
2011-03-28 15:20:00,18.02,18.03,17.99,18.01,174600.0,15.0444,15.0527,15.0193,15.036,174600.0
2011-03-28 15:30:00,18.01,18.01,17.99,18.0,143200.0,15.036,15.036,15.0193,15.0277,143200.0
2011-03-28 15:40:00,17.99,18.0,17.96,17.96,174700.0,15.0193,15.0277,14.9943,14.9943,174700.0
2011-03-28 15:50:00,17.96,17.97,17.95,17.96,310100.0,14.9943,15.0026,14.9859,14.9943,310100.0
2011-03-29 09:30:00,17.94,17.96,17.85,17.86,154400.0,14.9776,14.9943,14.9024,14.9108,154400.0
2011-03-29 09:40:00,17.87,17.96,17.82,17.95,265400.0,14.9191,14.9943,14.8774,14.9859,265400.0
2011-03-29 09:50:00,17.96,18.0,17.88,17.89,282700.0,14.9943,15.0277,14.9275,14.9358,282700.0
2011-03-29 10:00:00,17.88,17.9,17.88,17.9,265700.0,14.9275,14.9442,14.9275,14.9442,265700.0
2011-03-29 10:10:00,17.89,17.91,17.87,17.89,153500.0,14.9358,14.9525,14.9191,14.9358,153500.0
2011-03-29 10:20:00,17.89,17.91,17.87,17.89,630000.0,14.9358,14.9525,14.9191,14.9358,630000.0
2011-03-29 10:30:00,17.89,17.89,17.82,17.83,448000.0,14.9358,14.9358,14.8774,14.8857,448000.0
2011-03-29 10:40:00,17.83,17.86,17.83,17.83,460000.0,14.8857,14.9108,14.8857,14.8857,460000.0
2011-03-29 10:50:00,17.84,17.85,17.82,17.83,324000.0,14.8941,14.9024,14.8774,14.8857,324000.0
2011-03-29 11:00:00,17.84,17.86,17.84,17.85,205100.0,14.8941,14.9108,14.8941,14.9024,205100.0
2011-03-29 11:10:00,17.85,17.85,17.84,17.84,54600.0,14.9024,14.9024,14.8941,14.8941,54600.0
2011-03-29 11:20:00,17.84,17.85,17.83,17.84,229600.0,14.8941,14.9024,14.8857,14.8941,229600.0
2011-03-29 11:30:00,17.84,17.88,17.84,17.86,159700.0,14.8941,14.9275,14.8941,14.9108,159700.0
2011-03-29 11:40:00,17.87,17.87,17.85,17.85,337900.0,14.9191,14.9191,14.9024,14.9024,337900.0
2011-03-29 11:50:00,17.85,17.86,17.82,17.85,166800.0,14.9024,14.9108,14.8774,14.9024,166800.0
2011-03-29 12:00:00,17.85,17.85,17.83,17.84,34400.0,14.9024,14.9024,14.8857,14.8941,34400.0
2011-03-29 12:10:00,17.83,17.85,17.83,17.85,66300.0,14.8857,14.9024,14.8857,14.9024,66300.0
2011-03-29 12:20:00,17.85,17.86,17.82,17.82,87800.0,14.9024,14.9108,14.8774,14.8774,87800.0
2011-03-29 12:30:00,17.82,17.84,17.81,17.84,115100.0,14.8774,14.8941,14.869,14.8941,115100.0
2011-03-29 12:40:00,17.84,17.85,17.82,17.83,213900.0,14.8941,14.9024,14.8774,14.8857,213900.0
2011-03-29 12:50:00,17.82,17.83,17.8,17.81,432700.0,14.8774,14.8857,14.8607,14.869,432700.0
2011-03-29 13:00:00,17.8,17.81,17.79,17.79,69100.0,14.8607,14.869,14.8523,14.8523,69100.0
2011-03-29 13:10:00,17.8,17.8,17.78,17.79,45700.0,14.8607,14.8607,14.844,14.8523,45700.0
2011-03-29 13:20:00,17.79,17.79,17.75,17.75,415400.0,14.8523,14.8523,14.8189,14.8189,415400.0
2011-03-29 13:30:00,17.76,17.77,17.74,17.76,208000.0,14.8273,14.8356,14.8106,14.8273,208000.0
2011-03-29 13:40:00,17.76,17.76,17.75,17.76,176700.0,14.8273,14.8273,14.8189,14.8273,176700.0
2011-03-29 13:50:00,17.76,17.77,17.75,17.77,182200.0,14.8273,14.8356,14.8189,14.8356,182200.0
2011-03-29 14:00:00,17.77,17.83,17.76,17.82,817000.0,14.8356,14.8857,14.8273,14.8774,817000.0
2011-03-29 14:10:00,17.82,17.82,17.8,17.81,179800.0,14.8774,14.8774,14.8607,14.869,179800.0
2011-03-29 14:20:00,17.8,17.81,17.78,17.78,77300.0,14.8607,14.869,14.844,14.844,77300.0
2011-03-29 14:30:00,17.78,17.81,17.78,17.8,122500.0,14.844,14.869,14.844,14.8607,122500.0
2011-03-29 14:40:00,17.81,17.85,17.8,17.82,203700.0,14.869,14.9024,14.8607,14.8774,203700.0
2011-03-29 14:50:00,17.82,17.86,17.82,17.84,158600.0,14.8774,14.9108,14.8774,14.8941,158600.0
2011-03-29 15:00:00,17.84,17.86,17.83,17.86,226800.0,14.8941,14.9108,14.8857,14.9108,226800.0
2011-03-29 15:10:00,17.86,17.86,17.85,17.86,76900.0,14.9108,14.9108,14.9024,14.9108,76900.0
2011-03-29 15:20:00,17.85,17.86,17.84,17.85,338900.0,14.9024,14.9108,14.8941,14.9024,338900.0
2011-03-29 15:30:00,17.86,17.86,17.81,17.82,188800.0,14.9108,14.9108,14.869,14.8774,188800.0
2011-03-29 15:40:00,17.82,17.86,17.8,17.84,198000.0,14.8774,14.9108,14.8607,14.8941,198000.0
2011-03-29 15:50:00,17.84,17.87,17.84,17.87,394000.0,14.8941,14.9191,14.8941,14.9191,394000.0
2011-03-30 09:30:00,17.99,18.03,17.92,17.99,281700.0,15.0193,15.0527,14.9609,15.0193,281700.0
2011-03-30 09:40:00,18.0,18.0,17.9,17.95,158600.0,15.0277,15.0277,14.9442,14.9859,158600.0
2011-03-30 09:50:00,17.95,18.0,17.91,17.99,203500.0,14.9859,15.0277,14.9525,15.0193,203500.0
2011-03-30 10:00:00,17.99,18.03,17.98,18.03,170100.0,15.0193,15.0527,15.011,15.0527,170100.0
2011-03-30 10:10:00,18.02,18.04,18.01,18.02,98400.0,15.0444,15.0611,15.036,15.0444,98400.0
2011-03-30 10:20:00,18.01,18.04,17.99,18.03,140300.0,15.036,15.0611,15.0193,15.0527,140300.0
2011-03-30 10:30:00,18.03,18.08,18.02,18.06,166500.0,15.0527,15.0945,15.0444,15.0778,166500.0
2011-03-30 10:40:00,18.06,18.12,18.06,18.12,79800.0,15.0778,15.1278,15.0778,15.1278,79800.0
2011-03-30 10:50:00,18.12,18.18,18.11,18.16,161600.0,15.1278,15.1779,15.1195,15.1612,161600.0
2011-03-30 11:00:00,18.16,18.19,18.16,18.19,159400.0,15.1612,15.1863,15.1612,15.1863,159400.0
2011-03-30 11:10:00,18.19,18.19,18.13,18.14,202400.0,15.1863,15.1863,15.1362,15.1445,202400.0
2011-03-30 11:20:00,18.14,18.15,18.09,18.1,81700.0,15.1445,15.1529,15.1028,15.1112,81700.0
2011-03-30 11:30:00,18.1,18.11,18.07,18.07,204800.0,15.1112,15.1195,15.0861,15.0861,204800.0
2011-03-30 11:40:00,18.07,18.1,18.05,18.06,115400.0,15.0861,15.1112,15.0694,15.0778,115400.0
2011-03-30 11:50:00,18.06,18.08,18.05,18.05,180400.0,15.0778,15.0945,15.0694,15.0694,180400.0
2011-03-30 12:00:00,18.06,18.09,18.05,18.07,146700.0,15.0778,15.1028,15.0694,15.0861,146700.0
2011-03-30 12:10:00,18.08,18.13,18.07,18.1,262800.0,15.0945,15.1362,15.0861,15.1112,262800.0
2011-03-30 12:20:00,18.1,18.12,18.08,18.11,115900.0,15.1112,15.1278,15.0945,15.1195,115900.0
2011-03-30 12:30:00,18.11,18.11,18.08,18.09,102200.0,15.1195,15.1195,15.0945,15.1028,102200.0
2011-03-30 12:40:00,18.09,18.11,18.07,18.07,144400.0,15.1028,15.1195,15.0861,15.0861,144400.0
2011-03-30 12:50:00,18.07,18.1,18.07,18.09,86300.0,15.0861,15.1112,15.0861,15.1028,86300.0
2011-03-30 13:00:00,18.09,18.14,18.09,18.12,85100.0,15.1028,15.1445,15.1028,15.1278,85100.0
2011-03-30 13:10:00,18.12,18.13,18.11,18.12,64600.0,15.1278,15.1362,15.1195,15.1278,64600.0
2011-03-30 13:20:00,18.12,18.12,18.1,18.11,69400.0,15.1278,15.1278,15.1112,15.1195,69400.0
2011-03-30 13:30:00,18.11,18.12,18.09,18.11,96000.0,15.1195,15.1278,15.1028,15.1195,96000.0
2011-03-30 13:40:00,18.1,18.11,18.09,18.09,52900.0,15.1112,15.1195,15.1028,15.1028,52900.0
2011-03-30 13:50:00,18.1,18.11,18.09,18.1,57500.0,15.1112,15.1195,15.1028,15.1112,57500.0
2011-03-30 14:00:00,18.11,18.11,18.06,18.09,242000.0,15.1195,15.1195,15.0778,15.1028,242000.0
2011-03-30 14:10:00,18.09,18.12,18.09,18.1,665100.0,15.1028,15.1278,15.1028,15.1112,665100.0
2011-03-30 14:20:00,18.1,18.12,18.09,18.12,364800.0,15.1112,15.1278,15.1028,15.1278,364800.0
2011-03-30 14:30:00,18.12,18.15,18.1,18.14,642400.0,15.1278,15.1529,15.1112,15.1445,642400.0
2011-03-30 14:40:00,18.14,18.19,18.14,18.19,250800.0,15.1445,15.1863,15.1445,15.1863,250800.0
2011-03-30 14:50:00,18.19,18.21,18.16,18.2,358000.0,15.1863,15.203,15.1612,15.1946,358000.0
2011-03-30 15:00:00,18.2,18.22,18.18,18.2,368300.0,15.1946,15.2113,15.1779,15.1946,368300.0
2011-03-30 15:10:00,18.19,18.24,18.18,18.23,404400.0,15.1863,15.228,15.1779,15.2197,404400.0
2011-03-30 15:20:00,18.23,18.27,18.21,18.23,753500.0,15.2197,15.2531,15.203,15.2197,753500.0
2011-03-30 15:30:00,18.22,18.32,18.21,18.28,657200.0,15.2113,15.2948,15.203,15.2614,657200.0
2011-03-30 15:40:00,18.28,18.31,18.26,18.27,552500.0,15.2614,15.2865,15.2447,15.2531,552500.0
2011-03-30 15:50:00,18.27,18.34,18.26,18.32,1031300.0,15.2531,15.3115,15.2447,15.2948,1031300.0
2011-03-31 09:30:00,18.22,18.25,18.07,18.12,291400.0,15.2113,15.2364,15.0861,15.1278,291400.0
2011-03-31 09:40:00,18.13,18.2,18.08,18.12,212800.0,15.1362,15.1946,15.0945,15.1278,212800.0
2011-03-31 09:50:00,18.12,18.13,18.06,18.06,132800.0,15.1278,15.1362,15.0778,15.0778,132800.0
2011-03-31 10:00:00,18.07,18.09,18.03,18.04,124000.0,15.0861,15.1028,15.0527,15.0611,124000.0
2011-03-31 10:10:00,18.04,18.05,18.0,18.0,143700.0,15.0611,15.0694,15.0277,15.0277,143700.0
2011-03-31 10:20:00,18.0,18.06,18.0,18.04,276800.0,15.0277,15.0778,15.0277,15.0611,276800.0
2011-03-31 10:30:00,18.04,18.09,18.04,18.06,152100.0,15.0611,15.1028,15.0611,15.0778,152100.0
2011-03-31 10:40:00,18.07,18.08,18.06,18.08,130700.0,15.0861,15.0945,15.0778,15.0945,130700.0
2011-03-31 10:50:00,18.08,18.12,18.07,18.1,248000.0,15.0945,15.1278,15.0861,15.1112,248000.0
2011-03-31 11:00:00,18.1,18.11,17.99,18.0,371500.0,15.1112,15.1195,15.0193,15.0277,371500.0
2011-03-31 11:10:00,18.01,18.02,17.98,18.01,214500.0,15.036,15.0444,15.011,15.036,214500.0
2011-03-31 11:20:00,18.01,18.01,17.97,17.97,120800.0,15.036,15.036,15.0026,15.0026,120800.0
2011-03-31 11:30:00,17.97,18.02,17.96,18.02,158500.0,15.0026,15.0444,14.9943,15.0444,158500.0
2011-03-31 11:40:00,18.02,18.03,18.0,18.0,61900.0,15.0444,15.0527,15.0277,15.0277,61900.0
2011-03-31 11:50:00,18.0,18.01,17.98,17.98,46800.0,15.0277,15.036,15.011,15.011,46800.0
2011-03-31 12:00:00,17.99,18.0,17.98,18.0,100300.0,15.0193,15.0277,15.011,15.0277,100300.0
2011-03-31 12:10:00,18.0,18.02,17.99,18.01,112300.0,15.0277,15.0444,15.0193,15.036,112300.0
2011-03-31 12:20:00,18.01,18.03,18.0,18.02,72800.0,15.036,15.0527,15.0277,15.0444,72800.0
2011-03-31 12:30:00,18.02,18.04,18.02,18.04,156200.0,15.0444,15.0611,15.0444,15.0611,156200.0
2011-03-31 12:40:00,18.03,18.05,18.02,18.02,124300.0,15.0527,15.0694,15.0444,15.0444,124300.0
2011-03-31 12:50:00,18.03,18.06,18.02,18.05,57200.0,15.0527,15.0778,15.0444,15.0694,57200.0
2011-03-31 13:00:00,18.05,18.06,18.03,18.04,58600.0,15.0694,15.0778,15.0527,15.0611,58600.0
2011-03-31 13:10:00,18.03,18.04,18.03,18.04,28200.0,15.0527,15.0611,15.0527,15.0611,28200.0
2011-03-31 13:20:00,18.04,18.05,18.03,18.04,44300.0,15.0611,15.0694,15.0527,15.0611,44300.0
2011-03-31 13:30:00,18.05,18.05,18.02,18.02,76900.0,15.0694,15.0694,15.0444,15.0444,76900.0
2011-03-31 13:40:00,18.03,18.04,18.01,18.03,109200.0,15.0527,15.0611,15.036,15.0527,109200.0
2011-03-31 13:50:00,18.04,18.04,18.02,18.04,281500.0,15.0611,15.0611,15.0444,15.0611,281500.0
2011-03-31 14:00:00,18.03,18.08,18.03,18.06,278400.0,15.0527,15.0945,15.0527,15.0778,278400.0
2011-03-31 14:10:00,18.05,18.07,18.05,18.05,78100.0,15.0694,15.0861,15.0694,15.0694,78100.0
2011-03-31 14:20:00,18.05,18.06,18.04,18.05,107800.0,15.0694,15.0778,15.0611,15.0694,107800.0
2011-03-31 14:30:00,18.05,18.05,18.0,18.01,326500.0,15.0694,15.0694,15.0277,15.036,326500.0
2011-03-31 14:40:00,18.01,18.01,18.0,18.01,46700.0,15.036,15.036,15.0277,15.036,46700.0
2011-03-31 14:50:00,18.01,18.01,17.98,17.98,150700.0,15.036,15.036,15.011,15.011,150700.0
2011-03-31 15:00:00,17.99,18.02,17.98,18.02,122800.0,15.0193,15.0444,15.011,15.0444,122800.0
2011-03-31 15:10:00,18.02,18.02,17.99,18.0,167800.0,15.0444,15.0444,15.0193,15.0277,167800.0
2011-03-31 15:20:00,18.0,18.01,17.99,18.01,193700.0,15.0277,15.036,15.0193,15.036,193700.0
2011-03-31 15:30:00,18.01,18.04,18.0,18.03,125300.0,15.036,15.0611,15.0277,15.0527,125300.0
2011-03-31 15:40:00,18.03,18.03,17.97,18.01,401700.0,15.0527,15.0527,15.0026,15.036,401700.0
2011-03-31 15:50:00,18.01,18.05,17.99,18.05,590700.0,15.036,15.0694,15.0193,15.0694,590700.0
2011-04-01 09:30:00,18.2,18.37,18.17,18.35,438800.0,15.1946,15.3366,15.1696,15.3199,438800.0
2011-04-01 09:40:00,18.35,18.43,18.34,18.4,417200.0,15.3199,15.3867,15.3115,15.3616,417200.0
2011-04-01 09:50:00,18.4,18.42,18.36,18.39,231600.0,15.3616,15.3783,15.3282,15.3533,231600.0
2011-04-01 10:00:00,18.4,18.53,18.4,18.52,327500.0,15.3616,15.4701,15.3616,15.4618,327500.0
2011-04-01 10:10:00,18.52,18.57,18.51,18.55,483500.0,15.4618,15.5035,15.4534,15.4868,483500.0
2011-04-01 10:20:00,18.55,18.59,18.51,18.52,134100.0,15.4868,15.5202,15.4534,15.4618,134100.0
2011-04-01 10:30:00,18.52,18.57,18.51,18.56,375700.0,15.4618,15.5035,15.4534,15.4952,375700.0
2011-04-01 10:40:00,18.56,18.57,18.54,18.55,166600.0,15.4952,15.5035,15.4785,15.4868,166600.0
2011-04-01 10:50:00,18.56,18.63,18.55,18.63,222700.0,15.4952,15.5536,15.4868,15.5536,222700.0
2011-04-01 11:00:00,18.63,18.65,18.61,18.63,272300.0,15.5536,15.5703,15.5369,15.5536,272300.0
2011-04-01 11:10:00,18.63,18.66,18.59,18.6,357900.0,15.5536,15.5787,15.5202,15.5286,357900.0
2011-04-01 11:20:00,18.6,18.66,18.6,18.65,122300.0,15.5286,15.5787,15.5286,15.5703,122300.0
2011-04-01 11:30:00,18.64,18.68,18.64,18.66,315600.0,15.562,15.5954,15.562,15.5787,315600.0
2011-04-01 11:40:00,18.67,18.68,18.65,18.66,66700.0,15.587,15.5954,15.5703,15.5787,66700.0
2011-04-01 11:50:00,18.66,18.66,18.58,18.59,97500.0,15.5787,15.5787,15.5119,15.5202,97500.0
2011-04-01 12:00:00,18.58,18.61,18.58,18.61,54000.0,15.5119,15.5369,15.5119,15.5369,54000.0
2011-04-01 12:10:00,18.61,18.61,18.56,18.56,105100.0,15.5369,15.5369,15.4952,15.4952,105100.0
2011-04-01 12:20:00,18.56,18.59,18.56,18.59,80800.0,15.4952,15.5202,15.4952,15.5202,80800.0
2011-04-01 12:30:00,18.58,18.6,18.57,18.6,190700.0,15.5119,15.5286,15.5035,15.5286,190700.0
2011-04-01 12:40:00,18.6,18.6,18.58,18.59,93900.0,15.5286,15.5286,15.5119,15.5202,93900.0
2011-04-01 12:50:00,18.59,18.61,18.58,18.59,89600.0,15.5202,15.5369,15.5119,15.5202,89600.0
2011-04-01 13:00:00,18.6,18.6,18.54,18.55,65600.0,15.5286,15.5286,15.4785,15.4868,65600.0
2011-04-01 13:10:00,18.55,18.55,18.5,18.5,73100.0,15.4868,15.4868,15.4451,15.4451,73100.0
2011-04-01 13:20:00,18.51,18.54,18.5,18.53,112600.0,15.4534,15.4785,15.4451,15.4701,112600.0
2011-04-01 13:30:00,18.54,18.57,18.53,18.57,73700.0,15.4785,15.5035,15.4701,15.5035,73700.0
2011-04-01 13:40:00,18.57,18.6,18.56,18.6,106800.0,15.5035,15.5286,15.4952,15.5286,106800.0
2011-04-01 13:50:00,18.6,18.61,18.59,18.61,63600.0,15.5286,15.5369,15.5202,15.5369,63600.0
2011-04-01 14:00:00,18.6,18.62,18.6,18.62,53700.0,15.5286,15.5453,15.5286,15.5453,53700.0
2011-04-01 14:10:00,18.62,18.64,18.6,18.64,139400.0,15.5453,15.562,15.5286,15.562,139400.0
2011-04-01 14:20:00,18.64,18.65,18.63,18.63,163900.0,15.562,15.5703,15.5536,15.5536,163900.0
2011-04-01 14:30:00,18.64,18.64,18.61,18.61,143200.0,15.562,15.562,15.5369,15.5369,143200.0
2011-04-01 14:40:00,18.61,18.63,18.56,18.57,234200.0,15.5369,15.5536,15.4952,15.5035,234200.0
2011-04-01 14:50:00,18.57,18.59,18.55,18.58,234700.0,15.5035,15.5202,15.4868,15.5119,234700.0
2011-04-01 15:00:00,18.58,18.58,18.5,18.54,211400.0,15.5119,15.5119,15.4451,15.4785,211400.0
2011-04-01 15:10:00,18.54,18.54,18.46,18.46,189400.0,15.4785,15.4785,15.4117,15.4117,189400.0
2011-04-01 15:20:00,18.46,18.48,18.45,18.47,105800.0,15.4117,15.4284,15.4034,15.4201,105800.0
2011-04-01 15:30:00,18.46,18.47,18.45,18.46,211800.0,15.4117,15.4201,15.4034,15.4117,211800.0
2011-04-01 15:40:00,18.45,18.49,18.45,18.49,221500.0,15.4034,15.4368,15.4034,15.4368,221500.0
2011-04-01 15:50:00,18.49,18.51,18.47,18.5,653700.0,15.4368,15.4534,15.4201,15.4451,653700.0
2011-04-04 09:30:00,18.53,18.6,18.51,18.55,254500.0,15.4701,15.5286,15.4534,15.4868,254500.0
2011-04-04 09:40:00,18.56,18.61,18.52,18.58,130600.0,15.4952,15.5369,15.4618,15.5119,130600.0
2011-04-04 09:50:00,18.58,18.59,18.41,18.46,237400.0,15.5119,15.5202,15.37,15.4117,237400.0
2011-04-04 10:00:00,18.46,18.49,18.44,18.44,143300.0,15.4117,15.4368,15.395,15.395,143300.0
2011-04-04 10:10:00,18.44,18.5,18.42,18.49,68700.0,15.395,15.4451,15.3783,15.4368,68700.0
2011-04-04 10:20:00,18.49,18.52,18.46,18.47,171500.0,15.4368,15.4618,15.4117,15.4201,171500.0
2011-04-04 10:30:00,18.48,18.51,18.44,18.47,183900.0,15.4284,15.4534,15.395,15.4201,183900.0
2011-04-04 10:40:00,18.47,18.49,18.45,18.48,77000.0,15.4201,15.4368,15.4034,15.4284,77000.0
2011-04-04 10:50:00,18.48,18.5,18.47,18.5,98200.0,15.4284,15.4451,15.4201,15.4451,98200.0
2011-04-04 11:00:00,18.5,18.51,18.44,18.46,246700.0,15.4451,15.4534,15.395,15.4117,246700.0
2011-04-04 11:10:00,18.46,18.47,18.42,18.43,155800.0,15.4117,15.4201,15.3783,15.3867,155800.0
2011-04-04 11:20:00,18.43,18.48,18.43,18.48,64200.0,15.3867,15.4284,15.3867,15.4284,64200.0
2011-04-04 11:30:00,18.47,18.51,18.47,18.49,230100.0,15.4201,15.4534,15.4201,15.4368,230100.0
2011-04-04 11:40:00,18.5,18.52,18.49,18.49,124500.0,15.4451,15.4618,15.4368,15.4368,124500.0
2011-04-04 11:50:00,18.49,18.52,18.49,18.5,59800.0,15.4368,15.4618,15.4368,15.4451,59800.0
2011-04-04 12:00:00,18.49,18.51,18.48,18.5,49700.0,15.4368,15.4534,15.4284,15.4451,49700.0
2011-04-04 12:10:00,18.51,18.52,18.51,18.52,20800.0,15.4534,15.4618,15.4534,15.4618,20800.0
2011-04-04 12:20:00,18.52,18.52,18.51,18.51,13700.0,15.4618,15.4618,15.4534,15.4534,13700.0
2011-04-04 12:30:00,18.52,18.52,18.46,18.5,119000.0,15.4618,15.4618,15.4117,15.4451,119000.0
2011-04-04 12:40:00,18.49,18.5,18.47,18.48,60400.0,15.4368,15.4451,15.4201,15.4284,60400.0
2011-04-04 12:50:00,18.48,18.48,18.45,18.48,73600.0,15.4284,15.4284,15.4034,15.4284,73600.0
2011-04-04 13:00:00,18.48,18.5,18.46,18.47,266000.0,15.4284,15.4451,15.4117,15.4201,266000.0
2011-04-04 13:10:00,18.46,18.47,18.45,18.47,82600.0,15.4117,15.4201,15.4034,15.4201,82600.0
2011-04-04 13:20:00,18.46,18.49,18.46,18.47,87200.0,15.4117,15.4368,15.4117,15.4201,87200.0
2011-04-04 13:30:00,18.47,18.48,18.45,18.47,90900.0,15.4201,15.4284,15.4034,15.4201,90900.0
2011-04-04 13:40:00,18.47,18.48,18.44,18.45,85100.0,15.4201,15.4284,15.395,15.4034,85100.0
2011-04-04 13:50:00,18.45,18.46,18.41,18.43,61000.0,15.4034,15.4117,15.37,15.3867,61000.0
2011-04-04 14:00:00,18.44,18.46,18.43,18.45,77700.0,15.395,15.4117,15.3867,15.4034,77700.0
2011-04-04 14:10:00,18.44,18.46,18.44,18.46,63100.0,15.395,15.4117,15.395,15.4117,63100.0
2011-04-04 14:20:00,18.46,18.48,18.45,18.46,179800.0,15.4117,15.4284,15.4034,15.4117,179800.0
2011-04-04 14:30:00,18.45,18.48,18.45,18.47,71800.0,15.4034,15.4284,15.4034,15.4201,71800.0
2011-04-04 14:40:00,18.48,18.48,18.45,18.46,44300.0,15.4284,15.4284,15.4034,15.4117,44300.0
2011-04-04 14:50:00,18.46,18.5,18.46,18.48,168000.0,15.4117,15.4451,15.4117,15.4284,168000.0
2011-04-04 15:00:00,18.48,18.49,18.45,18.46,79800.0,15.4284,15.4368,15.4034,15.4117,79800.0
2011-04-04 15:10:00,18.46,18.49,18.46,18.47,182700.0,15.4117,15.4368,15.4117,15.4201,182700.0
2011-04-04 15:20:00,18.47,18.5,18.47,18.49,134500.0,15.4201,15.4451,15.4201,15.4368,134500.0
2011-04-04 15:30:00,18.49,18.5,18.48,18.49,119600.0,15.4368,15.4451,15.4284,15.4368,119600.0
2011-04-04 15:40:00,18.49,18.5,18.47,18.48,182700.0,15.4368,15.4451,15.4201,15.4284,182700.0
2011-04-04 15:50:00,18.47,18.5,18.46,18.49,493600.0,15.4201,15.4451,15.4117,15.4368,493600.0
2011-04-05 09:30:00,18.45,18.45,18.36,18.36,262000.0,15.4034,15.4034,15.3282,15.3282,262000.0
2011-04-05 09:40:00,18.35,18.35,18.33,18.35,81900.0,15.3199,15.3199,15.3032,15.3199,81900.0
2011-04-05 09:50:00,18.35,18.41,18.34,18.39,372200.0,15.3199,15.37,15.3115,15.3533,372200.0
2011-04-05 10:00:00,18.38,18.38,18.33,18.37,138400.0,15.3449,15.3449,15.3032,15.3366,138400.0
2011-04-05 10:10:00,18.36,18.38,18.35,18.38,84100.0,15.3282,15.3449,15.3199,15.3449,84100.0
2011-04-05 10:20:00,18.38,18.39,18.37,18.39,75800.0,15.3449,15.3533,15.3366,15.3533,75800.0
2011-04-05 10:30:00,18.38,18.42,18.38,18.42,94800.0,15.3449,15.3783,15.3449,15.3783,94800.0
2011-04-05 10:40:00,18.42,18.42,18.41,18.42,82700.0,15.3783,15.3783,15.37,15.3783,82700.0
2011-04-05 10:50:00,18.42,18.42,18.39,18.4,76900.0,15.3783,15.3783,15.3533,15.3616,76900.0
2011-04-05 11:00:00,18.4,18.41,18.38,18.39,94300.0,15.3616,15.37,15.3449,15.3533,94300.0
2011-04-05 11:10:00,18.39,18.45,18.39,18.45,246300.0,15.3533,15.4034,15.3533,15.4034,246300.0
2011-04-05 11:20:00,18.45,18.49,18.45,18.49,139300.0,15.4034,15.4368,15.4034,15.4368,139300.0
2011-04-05 11:30:00,18.49,18.52,18.48,18.51,107500.0,15.4368,15.4618,15.4284,15.4534,107500.0
2011-04-05 11:40:00,18.51,18.55,18.5,18.53,289900.0,15.4534,15.4868,15.4451,15.4701,289900.0
2011-04-05 11:50:00,18.53,18.57,18.5,18.56,187000.0,15.4701,15.5035,15.4451,15.4952,187000.0
2011-04-05 12:00:00,18.56,18.58,18.55,18.57,194100.0,15.4952,15.5119,15.4868,15.5035,194100.0
2011-04-05 12:10:00,18.57,18.58,18.55,18.55,95200.0,15.5035,15.5119,15.4868,15.4868,95200.0
2011-04-05 12:20:00,18.55,18.56,18.55,18.55,36400.0,15.4868,15.4952,15.4868,15.4868,36400.0
2011-04-05 12:30:00,18.56,18.59,18.55,18.58,158400.0,15.4952,15.5202,15.4868,15.5119,158400.0
2011-04-05 12:40:00,18.58,18.62,18.57,18.62,205900.0,15.5119,15.5453,15.5035,15.5453,205900.0
2011-04-05 12:50:00,18.62,18.63,18.6,18.61,172200.0,15.5453,15.5536,15.5286,15.5369,172200.0
2011-04-05 13:00:00,18.61,18.63,18.61,18.62,104400.0,15.5369,15.5536,15.5369,15.5453,104400.0
2011-04-05 13:10:00,18.63,18.64,18.62,18.64,131800.0,15.5536,15.562,15.5453,15.562,131800.0
2011-04-05 13:20:00,18.64,18.66,18.63,18.63,218300.0,15.562,15.5787,15.5536,15.5536,218300.0
2011-04-05 13:30:00,18.63,18.64,18.62,18.64,120700.0,15.5536,15.562,15.5453,15.562,120700.0
2011-04-05 13:40:00,18.63,18.67,18.63,18.65,161000.0,15.5536,15.587,15.5536,15.5703,161000.0
2011-04-05 13:50:00,18.65,18.68,18.64,18.67,214600.0,15.5703,15.5954,15.562,15.587,214600.0
2011-04-05 14:00:00,18.66,18.67,18.6,18.61,125400.0,15.5787,15.587,15.5286,15.5369,125400.0
2011-04-05 14:10:00,18.61,18.64,18.6,18.64,183900.0,15.5369,15.562,15.5286,15.562,183900.0
2011-04-05 14:20:00,18.64,18.65,18.63,18.65,47900.0,15.562,15.5703,15.5536,15.5703,47900.0
2011-04-05 14:30:00,18.64,18.66,18.64,18.65,213700.0,15.562,15.5787,15.562,15.5703,213700.0
2011-04-05 14:40:00,18.64,18.68,18.64,18.67,192800.0,15.562,15.5954,15.562,15.587,192800.0
2011-04-05 14:50:00,18.67,18.68,18.66,18.66,267900.0,15.587,15.5954,15.5787,15.5787,267900.0
2011-04-05 15:00:00,18.67,18.71,18.66,18.68,559300.0,15.587,15.6204,15.5787,15.5954,559300.0
2011-04-05 15:10:00,18.69,18.69,18.65,18.66,158100.0,15.6037,15.6037,15.5703,15.5787,158100.0
2011-04-05 15:20:00,18.65,18.66,18.63,18.64,217800.0,15.5703,15.5787,15.5536,15.562,217800.0
2011-04-05 15:30:00,18.63,18.66,18.63,18.64,164400.0,15.5536,15.5787,15.5536,15.562,164400.0
2011-04-05 15:40:00,18.64,18.68,18.63,18.68,635600.0,15.562,15.5954,15.5536,15.5954,635600.0
2011-04-05 15:50:00,18.67,18.68,18.63,18.67,861000.0,15.587,15.5954,15.5536,15.587,861000.0
2011-04-06 09:30:00,18.67,18.83,18.67,18.83,267900.0,15.587,15.7206,15.587,15.7206,267900.0
2011-04-06 09:40:00,18.83,18.85,18.72,18.72,407400.0,15.7206,15.7373,15.6288,15.6288,407400.0
2011-04-06 09:50:00,18.73,18.75,18.7,18.74,251000.0,15.6371,15.6538,15.6121,15.6455,251000.0
2011-04-06 10:00:00,18.73,18.74,18.69,18.71,310100.0,15.6371,15.6455,15.6037,15.6204,310100.0
2011-04-06 10:10:00,18.71,18.75,18.69,18.75,492600.0,15.6204,15.6538,15.6037,15.6538,492600.0
2011-04-06 10:20:00,18.75,18.76,18.72,18.74,110900.0,15.6538,15.6622,15.6288,15.6455,110900.0
2011-04-06 10:30:00,18.74,18.78,18.73,18.75,111600.0,15.6455,15.6789,15.6371,15.6538,111600.0
2011-04-06 10:40:00,18.75,18.77,18.75,18.76,130500.0,15.6538,15.6705,15.6538,15.6622,130500.0
2011-04-06 10:50:00,18.75,18.77,18.74,18.75,262100.0,15.6538,15.6705,15.6455,15.6538,262100.0
2011-04-06 11:00:00,18.76,18.76,18.72,18.73,111300.0,15.6622,15.6622,15.6288,15.6371,111300.0
2011-04-06 11:10:00,18.73,18.75,18.72,18.73,109800.0,15.6371,15.6538,15.6288,15.6371,109800.0
2011-04-06 11:20:00,18.73,18.75,18.72,18.73,81300.0,15.6371,15.6538,15.6288,15.6371,81300.0
2011-04-06 11:30:00,18.72,18.73,18.71,18.71,60300.0,15.6288,15.6371,15.6204,15.6204,60300.0
2011-04-06 11:40:00,18.71,18.73,18.7,18.7,54800.0,15.6204,15.6371,15.6121,15.6121,54800.0
2011-04-06 11:50:00,18.7,18.72,18.7,18.71,323600.0,15.6121,15.6288,15.6121,15.6204,323600.0
2011-04-06 12:00:00,18.7,18.72,18.7,18.71,129500.0,15.6121,15.6288,15.6121,15.6204,129500.0
2011-04-06 12:10:00,18.7,18.73,18.7,18.72,102700.0,15.6121,15.6371,15.6121,15.6288,102700.0
2011-04-06 12:20:00,18.73,18.73,18.71,18.72,62800.0,15.6371,15.6371,15.6204,15.6288,62800.0
2011-04-06 12:30:00,18.72,18.76,18.72,18.74,303800.0,15.6288,15.6622,15.6288,15.6455,303800.0
2011-04-06 12:40:00,18.75,18.75,18.73,18.75,182900.0,15.6538,15.6538,15.6371,15.6538,182900.0
2011-04-06 12:50:00,18.75,18.75,18.73,18.74,71000.0,15.6538,15.6538,15.6371,15.6455,71000.0
2011-04-06 13:00:00,18.74,18.75,18.73,18.74,78200.0,15.6455,15.6538,15.6371,15.6455,78200.0
2011-04-06 13:10:00,18.75,18.75,18.72,18.72,67400.0,15.6538,15.6538,15.6288,15.6288,67400.0
2011-04-06 13:20:00,18.72,18.73,18.71,18.72,67200.0,15.6288,15.6371,15.6204,15.6288,67200.0
2011-04-06 13:30:00,18.72,18.73,18.72,18.72,12700.0,15.6288,15.6371,15.6288,15.6288,12700.0
2011-04-06 13:40:00,18.72,18.73,18.7,18.7,52800.0,15.6288,15.6371,15.6121,15.6121,52800.0
2011-04-06 13:50:00,18.7,18.74,18.69,18.74,169700.0,15.6121,15.6455,15.6037,15.6455,169700.0
2011-04-06 14:00:00,18.73,18.74,18.7,18.71,92300.0,15.6371,15.6455,15.6121,15.6204,92300.0
2011-04-06 14:10:00,18.7,18.71,18.66,18.68,155600.0,15.6121,15.6204,15.5787,15.5954,155600.0
2011-04-06 14:20:00,18.67,18.68,18.65,18.65,160300.0,15.587,15.5954,15.5703,15.5703,160300.0
2011-04-06 14:30:00,18.66,18.71,18.65,18.71,95500.0,15.5787,15.6204,15.5703,15.6204,95500.0
2011-04-06 14:40:00,18.72,18.72,18.69,18.72,59900.0,15.6288,15.6288,15.6037,15.6288,59900.0
2011-04-06 14:50:00,18.71,18.72,18.7,18.7,40400.0,15.6204,15.6288,15.6121,15.6121,40400.0
2011-04-06 15:00:00,18.7,18.74,18.7,18.73,118200.0,15.6121,15.6455,15.6121,15.6371,118200.0
2011-04-06 15:10:00,18.73,18.74,18.72,18.72,115400.0,15.6371,15.6455,15.6288,15.6288,115400.0
2011-04-06 15:20:00,18.72,18.73,18.7,18.73,164700.0,15.6288,15.6371,15.6121,15.6371,164700.0
2011-04-06 15:30:00,18.73,18.75,18.72,18.74,143400.0,15.6371,15.6538,15.6288,15.6455,143400.0
2011-04-06 15:40:00,18.75,18.77,18.73,18.74,303800.0,15.6538,15.6705,15.6371,15.6455,303800.0
2011-04-06 15:50:00,18.73,18.74,18.71,18.72,460500.0,15.6371,15.6455,15.6204,15.6288,460500.0
2011-04-07 09:30:00,18.72,18.75,18.65,18.69,261600.0,15.6288,15.6538,15.5703,15.6037,261600.0
2011-04-07 09:40:00,18.7,18.79,18.69,18.79,253300.0,15.6121,15.6872,15.6037,15.6872,253300.0
2011-04-07 09:50:00,18.79,18.82,18.76,18.79,234500.0,15.6872,15.7123,15.6622,15.6872,234500.0
2011-04-07 10:00:00,18.79,18.79,18.72,18.74,192100.0,15.6872,15.6872,15.6288,15.6455,192100.0
2011-04-07 10:10:00,18.74,18.77,18.73,18.74,82100.0,15.6455,15.6705,15.6371,15.6455,82100.0
2011-04-07 10:20:00,18.73,18.76,18.73,18.75,85400.0,15.6371,15.6622,15.6371,15.6538,85400.0
2011-04-07 10:30:00,18.74,18.75,18.55,18.59,330400.0,15.6455,15.6538,15.4868,15.5202,330400.0
2011-04-07 10:40:00,18.59,18.63,18.51,18.63,255300.0,15.5202,15.5536,15.4534,15.5536,255300.0
2011-04-07 10:50:00,18.63,18.65,18.61,18.65,93800.0,15.5536,15.5703,15.5369,15.5703,93800.0
2011-04-07 11:00:00,18.65,18.68,18.63,18.65,83400.0,15.5703,15.5954,15.5536,15.5703,83400.0
2011-04-07 11:10:00,18.65,18.65,18.63,18.63,163200.0,15.5703,15.5703,15.5536,15.5536,163200.0
2011-04-07 11:20:00,18.64,18.64,18.58,18.59,155800.0,15.562,15.562,15.5119,15.5202,155800.0
2011-04-07 11:30:00,18.59,18.6,18.49,18.54,187700.0,15.5202,15.5286,15.4368,15.4785,187700.0
2011-04-07 11:40:00,18.54,18.55,18.52,18.53,66200.0,15.4785,15.4868,15.4618,15.4701,66200.0
2011-04-07 11:50:00,18.53,18.58,18.51,18.58,78500.0,15.4701,15.5119,15.4534,15.5119,78500.0
2011-04-07 12:00:00,18.58,18.59,18.55,18.58,54700.0,15.5119,15.5202,15.4868,15.5119,54700.0
2011-04-07 12:10:00,18.58,18.58,18.57,18.57,69800.0,15.5119,15.5119,15.5035,15.5035,69800.0
2011-04-07 12:20:00,18.57,18.58,18.57,18.58,15200.0,15.5035,15.5119,15.5035,15.5119,15200.0
2011-04-07 12:30:00,18.58,18.59,18.57,18.59,98800.0,15.5119,15.5202,15.5035,15.5202,98800.0
2011-04-07 12:40:00,18.59,18.6,18.57,18.57,70100.0,15.5202,15.5286,15.5035,15.5035,70100.0
2011-04-07 12:50:00,18.57,18.58,18.56,18.58,52800.0,15.5035,15.5119,15.4952,15.5119,52800.0
2011-04-07 13:00:00,18.58,18.59,18.56,18.57,89300.0,15.5119,15.5202,15.4952,15.5035,89300.0
2011-04-07 13:10:00,18.56,18.57,18.5,18.51,88900.0,15.4952,15.5035,15.4451,15.4534,88900.0
2011-04-07 13:20:00,18.51,18.51,18.49,18.49,83900.0,15.4534,15.4534,15.4368,15.4368,83900.0
2011-04-07 13:30:00,18.49,18.49,18.46,18.49,110300.0,15.4368,15.4368,15.4117,15.4368,110300.0
2011-04-07 13:40:00,18.48,18.49,18.43,18.46,140800.0,15.4284,15.4368,15.3867,15.4117,140800.0
2011-04-07 13:50:00,18.46,18.5,18.44,18.47,130200.0,15.4117,15.4451,15.395,15.4201,130200.0
2011-04-07 14:00:00,18.48,18.5,18.48,18.49,53500.0,15.4284,15.4451,15.4284,15.4368,53500.0
2011-04-07 14:10:00,18.48,18.51,18.47,18.49,84600.0,15.4284,15.4534,15.4201,15.4368,84600.0
2011-04-07 14:20:00,18.5,18.5,18.46,18.46,71300.0,15.4451,15.4451,15.4117,15.4117,71300.0
2011-04-07 14:30:00,18.46,18.51,18.45,18.48,192200.0,15.4117,15.4534,15.4034,15.4284,192200.0
2011-04-07 14:40:00,18.49,18.51,18.48,18.51,178900.0,15.4368,15.4534,15.4284,15.4534,178900.0
2011-04-07 14:50:00,18.5,18.52,18.49,18.5,96200.0,15.4451,15.4618,15.4368,15.4451,96200.0
2011-04-07 15:00:00,18.5,18.51,18.49,18.5,34200.0,15.4451,15.4534,15.4368,15.4451,34200.0
2011-04-07 15:10:00,18.49,18.53,18.49,18.51,112400.0,15.4368,15.4701,15.4368,15.4534,112400.0
2011-04-07 15:20:00,18.52,18.52,18.44,18.46,228400.0,15.4618,15.4618,15.395,15.4117,228400.0
2011-04-07 15:30:00,18.46,18.48,18.44,18.48,266600.0,15.4117,15.4284,15.395,15.4284,266600.0
2011-04-07 15:40:00,18.48,18.5,18.46,18.5,222600.0,15.4284,15.4451,15.4117,15.4451,222600.0
2011-04-07 15:50:00,18.5,18.5,18.46,18.48,507600.0,15.4451,15.4451,15.4117,15.4284,507600.0
2011-04-08 09:30:00,18.61,18.63,18.57,18.57,140700.0,15.5369,15.5536,15.5035,15.5035,140700.0
2011-04-08 09:40:00,18.57,18.61,18.56,18.57,99200.0,15.5035,15.5369,15.4952,15.5035,99200.0
2011-04-08 09:50:00,18.58,18.58,18.53,18.54,67300.0,15.5119,15.5119,15.4701,15.4785,67300.0
2011-04-08 10:00:00,18.55,18.58,18.5,18.51,176500.0,15.4868,15.5119,15.4451,15.4534,176500.0
2011-04-08 10:10:00,18.52,18.52,18.48,18.48,84600.0,15.4618,15.4618,15.4284,15.4284,84600.0
2011-04-08 10:20:00,18.48,18.52,18.46,18.52,83800.0,15.4284,15.4618,15.4117,15.4618,83800.0
2011-04-08 10:30:00,18.52,18.54,18.5,18.53,117500.0,15.4618,15.4785,15.4451,15.4701,117500.0
2011-04-08 10:40:00,18.53,18.57,18.52,18.57,51500.0,15.4701,15.5035,15.4618,15.5035,51500.0
2011-04-08 10:50:00,18.57,18.59,18.53,18.55,107900.0,15.5035,15.5202,15.4701,15.4868,107900.0
2011-04-08 11:00:00,18.55,18.56,18.49,18.51,107300.0,15.4868,15.4952,15.4368,15.4534,107300.0
2011-04-08 11:10:00,18.5,18.51,18.47,18.48,106300.0,15.4451,15.4534,15.4201,15.4284,106300.0
2011-04-08 11:20:00,18.47,18.48,18.41,18.41,107600.0,15.4201,15.4284,15.37,15.37,107600.0
2011-04-08 11:30:00,18.41,18.49,18.4,18.49,223900.0,15.37,15.4368,15.3616,15.4368,223900.0
2011-04-08 11:40:00,18.49,18.5,18.48,18.5,12900.0,15.4368,15.4451,15.4284,15.4451,12900.0
2011-04-08 11:50:00,18.5,18.51,18.47,18.47,109600.0,15.4451,15.4534,15.4201,15.4201,109600.0
2011-04-08 12:00:00,18.47,18.49,18.46,18.48,64500.0,15.4201,15.4368,15.4117,15.4284,64500.0
2011-04-08 12:10:00,18.47,18.48,18.46,18.48,39700.0,15.4201,15.4284,15.4117,15.4284,39700.0
2011-04-08 12:20:00,18.47,18.49,18.47,18.49,57700.0,15.4201,15.4368,15.4201,15.4368,57700.0
2011-04-08 12:30:00,18.49,18.5,18.48,18.5,34500.0,15.4368,15.4451,15.4284,15.4451,34500.0
2011-04-08 12:40:00,18.5,18.5,18.46,18.47,92900.0,15.4451,15.4451,15.4117,15.4201,92900.0
2011-04-08 12:50:00,18.47,18.48,18.46,18.47,135900.0,15.4201,15.4284,15.4117,15.4201,135900.0
2011-04-08 13:00:00,18.48,18.48,18.45,18.46,84900.0,15.4284,15.4284,15.4034,15.4117,84900.0
2011-04-08 13:10:00,18.46,18.49,18.46,18.49,68000.0,15.4117,15.4368,15.4117,15.4368,68000.0
2011-04-08 13:20:00,18.49,18.5,18.48,18.5,35000.0,15.4368,15.4451,15.4284,15.4451,35000.0
2011-04-08 13:30:00,18.5,18.5,18.48,18.48,69300.0,15.4451,15.4451,15.4284,15.4284,69300.0
2011-04-08 13:40:00,18.49,18.5,18.48,18.5,79600.0,15.4368,15.4451,15.4284,15.4451,79600.0
2011-04-08 13:50:00,18.5,18.5,18.49,18.5,73700.0,15.4451,15.4451,15.4368,15.4451,73700.0
2011-04-08 14:00:00,18.5,18.5,18.49,18.5,35200.0,15.4451,15.4451,15.4368,15.4451,35200.0
2011-04-08 14:10:00,18.5,18.5,18.46,18.48,132300.0,15.4451,15.4451,15.4117,15.4284,132300.0
2011-04-08 14:20:00,18.48,18.48,18.45,18.46,95100.0,15.4284,15.4284,15.4034,15.4117,95100.0
2011-04-08 14:30:00,18.46,18.46,18.42,18.42,232400.0,15.4117,15.4117,15.3783,15.3783,232400.0
2011-04-08 14:40:00,18.43,18.43,18.39,18.39,123800.0,15.3867,15.3867,15.3533,15.3533,123800.0
2011-04-08 14:50:00,18.39,18.4,18.34,18.36,241700.0,15.3533,15.3616,15.3115,15.3282,241700.0
2011-04-08 15:00:00,18.37,18.39,18.36,18.39,115000.0,15.3366,15.3533,15.3282,15.3533,115000.0
2011-04-08 15:10:00,18.39,18.39,18.38,18.39,57700.0,15.3533,15.3533,15.3449,15.3533,57700.0
2011-04-08 15:20:00,18.38,18.39,18.36,18.38,183200.0,15.3449,15.3533,15.3282,15.3449,183200.0
2011-04-08 15:30:00,18.39,18.42,18.36,18.37,216800.0,15.3533,15.3783,15.3282,15.3366,216800.0
2011-04-08 15:40:00,18.36,18.42,18.36,18.39,300800.0,15.3282,15.3783,15.3282,15.3533,300800.0
2011-04-08 15:50:00,18.39,18.42,18.33,18.34,930100.0,15.3533,15.3783,15.3032,15.3115,930100.0
2011-04-11 09:30:00,18.39,18.58,18.36,18.53,289000.0,15.3533,15.5119,15.3282,15.4701,289000.0
2011-04-11 09:40:00,18.54,18.59,18.49,18.58,205900.0,15.4785,15.5202,15.4368,15.5119,205900.0
2011-04-11 09:50:00,18.58,18.58,18.51,18.52,155700.0,15.5119,15.5119,15.4534,15.4618,155700.0
2011-04-11 10:00:00,18.53,18.55,18.47,18.48,242300.0,15.4701,15.4868,15.4201,15.4284,242300.0
2011-04-11 10:10:00,18.48,18.49,18.42,18.48,120800.0,15.4284,15.4368,15.3783,15.4284,120800.0
2011-04-11 10:20:00,18.48,18.49,18.47,18.49,52000.0,15.4284,15.4368,15.4201,15.4368,52000.0
2011-04-11 10:30:00,18.48,18.52,18.48,18.52,160000.0,15.4284,15.4618,15.4284,15.4618,160000.0
2011-04-11 10:40:00,18.52,18.57,18.5,18.52,225400.0,15.4618,15.5035,15.4451,15.4618,225400.0
2011-04-11 10:50:00,18.53,18.58,18.51,18.57,281400.0,15.4701,15.5119,15.4534,15.5035,281400.0
2011-04-11 11:00:00,18.57,18.57,18.53,18.53,94800.0,15.5035,15.5035,15.4701,15.4701,94800.0
2011-04-11 11:10:00,18.53,18.56,18.52,18.54,68700.0,15.4701,15.4952,15.4618,15.4785,68700.0
2011-04-11 11:20:00,18.54,18.54,18.52,18.53,70200.0,15.4785,15.4785,15.4618,15.4701,70200.0
2011-04-11 11:30:00,18.53,18.53,18.49,18.49,160800.0,15.4701,15.4701,15.4368,15.4368,160800.0
2011-04-11 11:40:00,18.5,18.5,18.48,18.48,91000.0,15.4451,15.4451,15.4284,15.4284,91000.0
2011-04-11 11:50:00,18.49,18.49,18.45,18.45,154200.0,15.4368,15.4368,15.4034,15.4034,154200.0
2011-04-11 12:00:00,18.45,18.46,18.44,18.45,98800.0,15.4034,15.4117,15.395,15.4034,98800.0
2011-04-11 12:10:00,18.44,18.45,18.4,18.41,155300.0,15.395,15.4034,15.3616,15.37,155300.0
2011-04-11 12:20:00,18.41,18.41,18.39,18.41,49700.0,15.37,15.37,15.3533,15.37,49700.0
2011-04-11 12:30:00,18.41,18.41,18.35,18.35,154900.0,15.37,15.37,15.3199,15.3199,154900.0
2011-04-11 12:40:00,18.35,18.39,18.34,18.38,123200.0,15.3199,15.3533,15.3115,15.3449,123200.0
2011-04-11 12:50:00,18.37,18.38,18.35,18.36,61400.0,15.3366,15.3449,15.3199,15.3282,61400.0
2011-04-11 13:00:00,18.35,18.36,18.32,18.35,225700.0,15.3199,15.3282,15.2948,15.3199,225700.0
2011-04-11 13:10:00,18.36,18.37,18.32,18.33,142500.0,15.3282,15.3366,15.2948,15.3032,142500.0
2011-04-11 13:20:00,18.33,18.35,18.33,18.34,79700.0,15.3032,15.3199,15.3032,15.3115,79700.0
2011-04-11 13:30:00,18.35,18.35,18.32,18.34,103000.0,15.3199,15.3199,15.2948,15.3115,103000.0
2011-04-11 13:40:00,18.33,18.36,18.31,18.32,115500.0,15.3032,15.3282,15.2865,15.2948,115500.0
2011-04-11 13:50:00,18.31,18.37,18.31,18.35,188300.0,15.2865,15.3366,15.2865,15.3199,188300.0
2011-04-11 14:00:00,18.35,18.37,18.35,18.36,94800.0,15.3199,15.3366,15.3199,15.3282,94800.0
2011-04-11 14:10:00,18.37,18.37,18.33,18.33,177600.0,15.3366,15.3366,15.3032,15.3032,177600.0
2011-04-11 14:20:00,18.33,18.34,18.32,18.32,116200.0,15.3032,15.3115,15.2948,15.2948,116200.0
2011-04-11 14:30:00,18.33,18.35,18.33,18.35,171700.0,15.3032,15.3199,15.3032,15.3199,171700.0
2011-04-11 14:40:00,18.35,18.35,18.34,18.35,56000.0,15.3199,15.3199,15.3115,15.3199,56000.0
2011-04-11 14:50:00,18.35,18.36,18.31,18.32,227300.0,15.3199,15.3282,15.2865,15.2948,227300.0
2011-04-11 15:00:00,18.32,18.33,18.28,18.29,128200.0,15.2948,15.3032,15.2614,15.2698,128200.0
2011-04-11 15:10:00,18.3,18.3,18.27,18.28,142700.0,15.2781,15.2781,15.2531,15.2614,142700.0
2011-04-11 15:20:00,18.28,18.28,18.26,18.27,101500.0,15.2614,15.2614,15.2447,15.2531,101500.0
2011-04-11 15:30:00,18.26,18.3,18.26,18.29,204400.0,15.2447,15.2781,15.2447,15.2698,204400.0
2011-04-11 15:40:00,18.3,18.32,18.29,18.32,218300.0,15.2781,15.2948,15.2698,15.2948,218300.0
2011-04-11 15:50:00,18.32,18.36,18.31,18.34,595200.0,15.2948,15.3282,15.2865,15.3115,595200.0
2011-04-12 09:30:00,18.25,18.36,18.16,18.3,158800.0,15.2364,15.3282,15.1612,15.2781,158800.0
2011-04-12 09:40:00,18.3,18.35,18.26,18.3,187900.0,15.2781,15.3199,15.2447,15.2781,187900.0
2011-04-12 09:50:00,18.29,18.31,18.22,18.23,177300.0,15.2698,15.2865,15.2113,15.2197,177300.0
2011-04-12 10:00:00,18.23,18.29,18.22,18.25,262100.0,15.2197,15.2698,15.2113,15.2364,262100.0
2011-04-12 10:10:00,18.25,18.3,18.24,18.26,378700.0,15.2364,15.2781,15.228,15.2447,378700.0
2011-04-12 10:20:00,18.26,18.32,18.24,18.31,340900.0,15.2447,15.2948,15.228,15.2865,340900.0
2011-04-12 10:30:00,18.32,18.34,18.21,18.24,316300.0,15.2948,15.3115,15.203,15.228,316300.0
2011-04-12 10:40:00,18.24,18.27,18.21,18.24,238800.0,15.228,15.2531,15.203,15.228,238800.0
2011-04-12 10:50:00,18.23,18.26,18.23,18.25,442400.0,15.2197,15.2447,15.2197,15.2364,442400.0
2011-04-12 11:00:00,18.25,18.26,18.24,18.26,74900.0,15.2364,15.2447,15.228,15.2447,74900.0
2011-04-12 11:10:00,18.26,18.26,18.23,18.25,191100.0,15.2447,15.2447,15.2197,15.2364,191100.0
2011-04-12 11:20:00,18.25,18.26,18.24,18.26,99900.0,15.2364,15.2447,15.228,15.2447,99900.0
2011-04-12 11:30:00,18.26,18.26,18.25,18.26,62000.0,15.2447,15.2447,15.2364,15.2447,62000.0
2011-04-12 11:40:00,18.26,18.26,18.25,18.26,66200.0,15.2447,15.2447,15.2364,15.2447,66200.0
2011-04-12 11:50:00,18.25,18.26,18.25,18.25,50900.0,15.2364,15.2447,15.2364,15.2364,50900.0
2011-04-12 12:00:00,18.26,18.26,18.25,18.25,74600.0,15.2447,15.2447,15.2364,15.2364,74600.0
2011-04-12 12:10:00,18.26,18.26,18.25,18.25,55900.0,15.2447,15.2447,15.2364,15.2364,55900.0
2011-04-12 12:20:00,18.26,18.27,18.25,18.25,81800.0,15.2447,15.2531,15.2364,15.2364,81800.0
2011-04-12 12:30:00,18.25,18.27,18.25,18.27,70100.0,15.2364,15.2531,15.2364,15.2531,70100.0
2011-04-12 12:40:00,18.27,18.31,18.26,18.29,149200.0,15.2531,15.2865,15.2447,15.2698,149200.0
2011-04-12 12:50:00,18.29,18.3,18.28,18.29,104800.0,15.2698,15.2781,15.2614,15.2698,104800.0
2011-04-12 13:00:00,18.29,18.32,18.28,18.3,204300.0,15.2698,15.2948,15.2614,15.2781,204300.0
2011-04-12 13:10:00,18.3,18.33,18.28,18.28,165100.0,15.2781,15.3032,15.2614,15.2614,165100.0
2011-04-12 13:20:00,18.28,18.3,18.28,18.3,116600.0,15.2614,15.2781,15.2614,15.2781,116600.0
2011-04-12 13:30:00,18.31,18.31,18.3,18.3,64600.0,15.2865,15.2865,15.2781,15.2781,64600.0
2011-04-12 13:40:00,18.31,18.31,18.28,18.3,81700.0,15.2865,15.2865,15.2614,15.2781,81700.0
2011-04-12 13:50:00,18.3,18.34,18.29,18.33,223400.0,15.2781,15.3115,15.2698,15.3032,223400.0
2011-04-12 14:00:00,18.32,18.35,18.3,18.35,223900.0,15.2948,15.3199,15.2781,15.3199,223900.0
2011-04-12 14:10:00,18.35,18.35,18.33,18.34,132800.0,15.3199,15.3199,15.3032,15.3115,132800.0
2011-04-12 14:20:00,18.34,18.34,18.32,18.32,77600.0,15.3115,15.3115,15.2948,15.2948,77600.0
2011-04-12 14:30:00,18.32,18.33,18.3,18.31,63500.0,15.2948,15.3032,15.2781,15.2865,63500.0
2011-04-12 14:40:00,18.3,18.31,18.28,18.28,65700.0,15.2781,15.2865,15.2614,15.2614,65700.0
2011-04-12 14:50:00,18.28,18.28,18.27,18.27,44000.0,15.2614,15.2614,15.2531,15.2531,44000.0
2011-04-12 15:00:00,18.27,18.28,18.26,18.26,65300.0,15.2531,15.2614,15.2447,15.2447,65300.0
2011-04-12 15:10:00,18.27,18.27,18.26,18.26,88500.0,15.2531,15.2531,15.2447,15.2447,88500.0
2011-04-12 15:20:00,18.27,18.27,18.22,18.26,410200.0,15.2531,15.2531,15.2113,15.2447,410200.0
2011-04-12 15:30:00,18.26,18.26,18.25,18.25,152200.0,15.2447,15.2447,15.2364,15.2364,152200.0
2011-04-12 15:40:00,18.26,18.28,18.24,18.25,711200.0,15.2447,15.2614,15.228,15.2364,711200.0
2011-04-12 15:50:00,18.26,18.28,18.23,18.26,765000.0,15.2447,15.2614,15.2197,15.2447,765000.0
2011-04-13 09:30:00,18.27,18.41,18.26,18.28,265700.0,15.2531,15.37,15.2447,15.2614,265700.0
2011-04-13 09:40:00,18.29,18.3,18.2,18.21,237400.0,15.2698,15.2781,15.1946,15.203,237400.0
2011-04-13 09:50:00,18.2,18.28,18.19,18.24,176000.0,15.1946,15.2614,15.1863,15.228,176000.0
2011-04-13 10:00:00,18.24,18.26,18.22,18.24,153300.0,15.228,15.2447,15.2113,15.228,153300.0
2011-04-13 10:10:00,18.25,18.26,18.21,18.25,146500.0,15.2364,15.2447,15.203,15.2364,146500.0
2011-04-13 10:20:00,18.25,18.32,18.25,18.31,209800.0,15.2364,15.2948,15.2364,15.2865,209800.0
2011-04-13 10:30:00,18.3,18.31,18.28,18.29,203600.0,15.2781,15.2865,15.2614,15.2698,203600.0
2011-04-13 10:40:00,18.29,18.31,18.25,18.26,197600.0,15.2698,15.2865,15.2364,15.2447,197600.0
2011-04-13 10:50:00,18.27,18.31,18.25,18.26,162800.0,15.2531,15.2865,15.2364,15.2447,162800.0
2011-04-13 11:00:00,18.27,18.27,18.25,18.26,71800.0,15.2531,15.2531,15.2364,15.2447,71800.0
2011-04-13 11:10:00,18.25,18.27,18.24,18.27,105300.0,15.2364,15.2531,15.228,15.2531,105300.0
2011-04-13 11:20:00,18.27,18.27,18.2,18.21,151400.0,15.2531,15.2531,15.1946,15.203,151400.0
2011-04-13 11:30:00,18.21,18.24,18.18,18.18,104700.0,15.203,15.228,15.1779,15.1779,104700.0
2011-04-13 11:40:00,18.19,18.25,18.18,18.24,123800.0,15.1863,15.2364,15.1779,15.228,123800.0
2011-04-13 11:50:00,18.24,18.24,18.15,18.15,195000.0,15.228,15.228,15.1529,15.1529,195000.0
2011-04-13 12:00:00,18.15,18.16,18.12,18.14,261700.0,15.1529,15.1612,15.1278,15.1445,261700.0
2011-04-13 12:10:00,18.14,18.16,18.12,18.14,182700.0,15.1445,15.1612,15.1278,15.1445,182700.0
2011-04-13 12:20:00,18.14,18.15,18.13,18.13,53800.0,15.1445,15.1529,15.1362,15.1362,53800.0
2011-04-13 12:30:00,18.14,18.14,18.05,18.06,153700.0,15.1445,15.1445,15.0694,15.0778,153700.0
2011-04-13 12:40:00,18.06,18.09,18.04,18.09,133000.0,15.0778,15.1028,15.0611,15.1028,133000.0
2011-04-13 12:50:00,18.09,18.1,18.08,18.08,101500.0,15.1028,15.1112,15.0945,15.0945,101500.0
2011-04-13 13:00:00,18.09,18.1,18.07,18.09,153500.0,15.1028,15.1112,15.0861,15.1028,153500.0
2011-04-13 13:10:00,18.09,18.09,18.04,18.07,147700.0,15.1028,15.1028,15.0611,15.0861,147700.0
2011-04-13 13:20:00,18.07,18.08,18.07,18.08,59600.0,15.0861,15.0945,15.0861,15.0945,59600.0
2011-04-13 13:30:00,18.08,18.12,18.07,18.12,230600.0,15.0945,15.1278,15.0861,15.1278,230600.0
2011-04-13 13:40:00,18.12,18.13,18.1,18.11,127400.0,15.1278,15.1362,15.1112,15.1195,127400.0
2011-04-13 13:50:00,18.1,18.11,18.08,18.1,130600.0,15.1112,15.1195,15.0945,15.1112,130600.0
2011-04-13 14:00:00,18.1,18.15,18.1,18.13,146800.0,15.1112,15.1529,15.1112,15.1362,146800.0
2011-04-13 14:10:00,18.13,18.14,18.1,18.1,184100.0,15.1362,15.1445,15.1112,15.1112,184100.0
2011-04-13 14:20:00,18.1,18.15,18.1,18.14,237800.0,15.1112,15.1529,15.1112,15.1445,237800.0
2011-04-13 14:30:00,18.13,18.15,18.11,18.11,104800.0,15.1362,15.1529,15.1195,15.1195,104800.0
2011-04-13 14:40:00,18.12,18.17,18.11,18.14,196700.0,15.1278,15.1696,15.1195,15.1445,196700.0
2011-04-13 14:50:00,18.13,18.17,18.13,18.15,135500.0,15.1362,15.1696,15.1362,15.1529,135500.0
2011-04-13 15:00:00,18.15,18.19,18.15,18.17,186000.0,15.1529,15.1863,15.1529,15.1696,186000.0
2011-04-13 15:10:00,18.17,18.17,18.14,18.16,152600.0,15.1696,15.1696,15.1445,15.1612,152600.0
2011-04-13 15:20:00,18.17,18.18,18.14,18.15,121600.0,15.1696,15.1779,15.1445,15.1529,121600.0
2011-04-13 15:30:00,18.15,18.18,18.14,18.17,136200.0,15.1529,15.1779,15.1445,15.1696,136200.0
2011-04-13 15:40:00,18.18,18.19,18.15,18.19,283000.0,15.1779,15.1863,15.1529,15.1863,283000.0
2011-04-13 15:50:00,18.19,18.2,18.16,18.17,525300.0,15.1863,15.1946,15.1612,15.1696,525300.0
2011-04-14 09:30:00,18.28,18.28,18.08,18.1,312600.0,15.2614,15.2614,15.0945,15.1112,312600.0
2011-04-14 09:40:00,18.09,18.14,18.03,18.05,290000.0,15.1028,15.1445,15.0527,15.0694,290000.0
2011-04-14 09:50:00,18.05,18.16,18.05,18.16,194500.0,15.0694,15.1612,15.0694,15.1612,194500.0
2011-04-14 10:00:00,18.15,18.23,18.13,18.2,285200.0,15.1529,15.2197,15.1362,15.1946,285200.0
2011-04-14 10:10:00,18.2,18.25,18.2,18.24,386400.0,15.1946,15.2364,15.1946,15.228,386400.0
2011-04-14 10:20:00,18.24,18.36,18.23,18.33,314100.0,15.228,15.3282,15.2197,15.3032,314100.0
2011-04-14 10:30:00,18.33,18.34,18.29,18.29,179700.0,15.3032,15.3115,15.2698,15.2698,179700.0
2011-04-14 10:40:00,18.3,18.31,18.27,18.31,175000.0,15.2781,15.2865,15.2531,15.2865,175000.0
2011-04-14 10:50:00,18.3,18.31,18.3,18.3,151000.0,15.2781,15.2865,15.2781,15.2781,151000.0
2011-04-14 11:00:00,18.3,18.39,18.3,18.36,333100.0,15.2781,15.3533,15.2781,15.3282,333100.0
2011-04-14 11:10:00,18.36,18.36,18.33,18.35,426600.0,15.3282,15.3282,15.3032,15.3199,426600.0
2011-04-14 11:20:00,18.35,18.38,18.35,18.35,94200.0,15.3199,15.3449,15.3199,15.3199,94200.0
2011-04-14 11:30:00,18.36,18.38,18.28,18.3,434400.0,15.3282,15.3449,15.2614,15.2781,434400.0
2011-04-14 11:40:00,18.3,18.31,18.28,18.31,194500.0,15.2781,15.2865,15.2614,15.2865,194500.0
2011-04-14 11:50:00,18.3,18.33,18.3,18.32,132500.0,15.2781,15.3032,15.2781,15.2948,132500.0
2011-04-14 12:00:00,18.32,18.34,18.29,18.3,141300.0,15.2948,15.3115,15.2698,15.2781,141300.0
2011-04-14 12:10:00,18.3,18.31,18.27,18.27,166200.0,15.2781,15.2865,15.2531,15.2531,166200.0
2011-04-14 12:20:00,18.28,18.31,18.27,18.3,92000.0,15.2614,15.2865,15.2531,15.2781,92000.0
2011-04-14 12:30:00,18.3,18.32,18.27,18.27,84500.0,15.2781,15.2948,15.2531,15.2531,84500.0
2011-04-14 12:40:00,18.27,18.27,18.24,18.26,95000.0,15.2531,15.2531,15.228,15.2447,95000.0
2011-04-14 12:50:00,18.26,18.28,18.23,18.26,67000.0,15.2447,15.2614,15.2197,15.2447,67000.0
2011-04-14 13:00:00,18.26,18.28,18.23,18.24,57000.0,15.2447,15.2614,15.2197,15.228,57000.0
2011-04-14 13:10:00,18.25,18.25,18.2,18.2,98100.0,15.2364,15.2364,15.1946,15.1946,98100.0
2011-04-14 13:20:00,18.21,18.23,18.18,18.21,92800.0,15.203,15.2197,15.1779,15.203,92800.0
2011-04-14 13:30:00,18.21,18.24,18.2,18.21,55800.0,15.203,15.228,15.1946,15.203,55800.0
2011-04-14 13:40:00,18.21,18.21,18.15,18.17,148700.0,15.203,15.203,15.1529,15.1696,148700.0
2011-04-14 13:50:00,18.16,18.19,18.14,18.15,159900.0,15.1612,15.1863,15.1445,15.1529,159900.0
2011-04-14 14:00:00,18.15,18.19,18.14,18.19,130600.0,15.1529,15.1863,15.1445,15.1863,130600.0
2011-04-14 14:10:00,18.19,18.21,18.18,18.2,55800.0,15.1863,15.203,15.1779,15.1946,55800.0
2011-04-14 14:20:00,18.21,18.25,18.2,18.23,157800.0,15.203,15.2364,15.1946,15.2197,157800.0
2011-04-14 14:30:00,18.24,18.28,18.23,18.25,111000.0,15.228,15.2614,15.2197,15.2364,111000.0
2011-04-14 14:40:00,18.25,18.26,18.24,18.24,70200.0,15.2364,15.2447,15.228,15.228,70200.0
2011-04-14 14:50:00,18.25,18.29,18.25,18.26,125300.0,15.2364,15.2698,15.2364,15.2447,125300.0
2011-04-14 15:00:00,18.26,18.31,18.25,18.28,124700.0,15.2447,15.2865,15.2364,15.2614,124700.0
2011-04-14 15:10:00,18.28,18.36,18.27,18.34,523900.0,15.2614,15.3282,15.2531,15.3115,523900.0
2011-04-14 15:20:00,18.33,18.34,18.31,18.32,397600.0,15.3032,15.3115,15.2865,15.2948,397600.0
2011-04-14 15:30:00,18.31,18.31,18.25,18.29,360400.0,15.2865,15.2865,15.2364,15.2698,360400.0
2011-04-14 15:40:00,18.29,18.33,18.28,18.32,205600.0,15.2698,15.3032,15.2614,15.2948,205600.0
2011-04-14 15:50:00,18.32,18.32,18.22,18.23,651000.0,15.2948,15.2948,15.2113,15.2197,651000.0
2011-04-15 09:30:00,18.49,18.6,18.36,18.59,1095700.0,15.4368,15.5286,15.3282,15.5202,1095700.0
2011-04-15 09:40:00,18.58,18.66,18.54,18.58,509200.0,15.5119,15.5787,15.4785,15.5119,509200.0
2011-04-15 09:50:00,18.57,18.57,18.33,18.35,861300.0,15.5035,15.5035,15.3032,15.3199,861300.0
2011-04-15 10:00:00,18.35,18.48,18.34,18.38,656100.0,15.3199,15.4284,15.3115,15.3449,656100.0
2011-04-15 10:10:00,18.39,18.43,18.36,18.41,673000.0,15.3533,15.3867,15.3282,15.37,673000.0
2011-04-15 10:20:00,18.41,18.48,18.39,18.46,428400.0,15.37,15.4284,15.3533,15.4117,428400.0
2011-04-15 10:30:00,18.46,18.47,18.35,18.42,468900.0,15.4117,15.4201,15.3199,15.3783,468900.0
2011-04-15 10:40:00,18.42,18.5,18.41,18.49,235900.0,15.3783,15.4451,15.37,15.4368,235900.0
2011-04-15 10:50:00,18.49,18.6,18.49,18.57,214700.0,15.4368,15.5286,15.4368,15.5035,214700.0
2011-04-15 11:00:00,18.57,18.68,18.56,18.63,433900.0,15.5035,15.5954,15.4952,15.5536,433900.0
2011-04-15 11:10:00,18.63,18.65,18.56,18.65,361900.0,15.5536,15.5703,15.4952,15.5703,361900.0
2011-04-15 11:20:00,18.64,18.75,18.64,18.74,347400.0,15.562,15.6538,15.562,15.6455,347400.0
2011-04-15 11:30:00,18.73,18.87,18.73,18.83,680600.0,15.6371,15.754,15.6371,15.7206,680600.0
2011-04-15 11:40:00,18.82,18.84,18.74,18.75,555900.0,15.7123,15.729,15.6455,15.6538,555900.0
2011-04-15 11:50:00,18.75,18.81,18.74,18.79,185000.0,15.6538,15.7039,15.6455,15.6872,185000.0
2011-04-15 12:00:00,18.79,18.79,18.72,18.74,417500.0,15.6872,15.6872,15.6288,15.6455,417500.0
2011-04-15 12:10:00,18.75,18.78,18.74,18.76,138600.0,15.6538,15.6789,15.6455,15.6622,138600.0
2011-04-15 12:20:00,18.76,18.76,18.7,18.73,248700.0,15.6622,15.6622,15.6121,15.6371,248700.0
2011-04-15 12:30:00,18.73,18.78,18.73,18.76,292400.0,15.6371,15.6789,15.6371,15.6622,292400.0
2011-04-15 12:40:00,18.76,18.8,18.72,18.8,419100.0,15.6622,15.6956,15.6288,15.6956,419100.0
2011-04-15 12:50:00,18.79,18.83,18.79,18.8,427200.0,15.6872,15.7206,15.6872,15.6956,427200.0
2011-04-15 13:00:00,18.81,18.82,18.77,18.79,313400.0,15.7039,15.7123,15.6705,15.6872,313400.0
2011-04-15 13:10:00,18.79,18.82,18.78,18.8,160200.0,15.6872,15.7123,15.6789,15.6956,160200.0
2011-04-15 13:20:00,18.8,18.83,18.79,18.81,468900.0,15.6956,15.7206,15.6872,15.7039,468900.0
2011-04-15 13:30:00,18.81,18.82,18.77,18.78,207400.0,15.7039,15.7123,15.6705,15.6789,207400.0
2011-04-15 13:40:00,18.78,18.78,18.74,18.77,272000.0,15.6789,15.6789,15.6455,15.6705,272000.0
2011-04-15 13:50:00,18.77,18.78,18.76,18.76,102500.0,15.6705,15.6789,15.6622,15.6622,102500.0
2011-04-15 14:00:00,18.76,18.77,18.68,18.68,335800.0,15.6622,15.6705,15.5954,15.5954,335800.0
2011-04-15 14:10:00,18.68,18.72,18.68,18.7,204900.0,15.5954,15.6288,15.5954,15.6121,204900.0
2011-04-15 14:20:00,18.7,18.71,18.69,18.69,181800.0,15.6121,15.6204,15.6037,15.6037,181800.0
2011-04-15 14:30:00,18.7,18.7,18.66,18.67,229100.0,15.6121,15.6121,15.5787,15.587,229100.0
2011-04-15 14:40:00,18.67,18.69,18.64,18.66,276500.0,15.587,15.6037,15.562,15.5787,276500.0
2011-04-15 14:50:00,18.66,18.66,18.6,18.63,243400.0,15.5787,15.5787,15.5286,15.5536,243400.0
2011-04-15 15:00:00,18.63,18.66,18.62,18.65,237900.0,15.5536,15.5787,15.5453,15.5703,237900.0
2011-04-15 15:10:00,18.65,18.67,18.52,18.53,749200.0,15.5703,15.587,15.4618,15.4701,749200.0
2011-04-15 15:20:00,18.53,18.55,18.47,18.55,929300.0,15.4701,15.4868,15.4201,15.4868,929300.0
2011-04-15 15:30:00,18.55,18.63,18.54,18.61,610500.0,15.4868,15.5536,15.4785,15.5369,610500.0
2011-04-15 15:40:00,18.61,18.61,18.57,18.6,383300.0,15.5369,15.5369,15.5035,15.5286,383300.0
2011-04-15 15:50:00,18.59,18.62,18.59,18.59,591000.0,15.5202,15.5453,15.5202,15.5202,591000.0
2011-04-18 09:30:00,18.4,18.4,18.21,18.26,383600.0,15.3616,15.3616,15.203,15.2447,383600.0
2011-04-18 09:40:00,18.26,18.31,18.22,18.29,345700.0,15.2447,15.2865,15.2113,15.2698,345700.0
2011-04-18 09:50:00,18.28,18.3,18.21,18.21,359700.0,15.2614,15.2781,15.203,15.203,359700.0
2011-04-18 10:00:00,18.21,18.21,18.03,18.05,341200.0,15.203,15.203,15.0527,15.0694,341200.0
2011-04-18 10:10:00,18.05,18.05,17.94,17.99,512100.0,15.0694,15.0694,14.9776,15.0193,512100.0
2011-04-18 10:20:00,17.99,18.02,17.92,17.98,393500.0,15.0193,15.0444,14.9609,15.011,393500.0
2011-04-18 10:30:00,17.99,18.0,17.95,17.95,243500.0,15.0193,15.0277,14.9859,14.9859,243500.0
2011-04-18 10:40:00,17.95,18.02,17.93,17.98,468700.0,14.9859,15.0444,14.9692,15.011,468700.0
2011-04-18 10:50:00,17.97,17.98,17.87,17.87,297400.0,15.0026,15.011,14.9191,14.9191,297400.0
2011-04-18 11:00:00,17.87,17.9,17.79,17.79,456400.0,14.9191,14.9442,14.8523,14.8523,456400.0
2011-04-18 11:10:00,17.79,17.88,17.78,17.81,322400.0,14.8523,14.9275,14.844,14.869,322400.0
2011-04-18 11:20:00,17.81,17.9,17.81,17.89,240100.0,14.869,14.9442,14.869,14.9358,240100.0
2011-04-18 11:30:00,17.89,17.95,17.86,17.95,161400.0,14.9358,14.9859,14.9108,14.9859,161400.0
2011-04-18 11:40:00,17.95,17.96,17.9,17.91,307300.0,14.9859,14.9943,14.9442,14.9525,307300.0
2011-04-18 11:50:00,17.91,17.96,17.89,17.9,159300.0,14.9525,14.9943,14.9358,14.9442,159300.0
2011-04-18 12:00:00,17.9,17.96,17.87,17.95,138600.0,14.9442,14.9943,14.9191,14.9859,138600.0
2011-04-18 12:10:00,17.96,17.96,17.9,17.9,182900.0,14.9943,14.9943,14.9442,14.9442,182900.0
2011-04-18 12:20:00,17.9,17.91,17.82,17.86,246200.0,14.9442,14.9525,14.8774,14.9108,246200.0
2011-04-18 12:30:00,17.85,17.89,17.85,17.88,101700.0,14.9024,14.9358,14.9024,14.9275,101700.0
2011-04-18 12:40:00,17.89,17.89,17.83,17.83,116100.0,14.9358,14.9358,14.8857,14.8857,116100.0
2011-04-18 12:50:00,17.83,17.88,17.83,17.87,123900.0,14.8857,14.9275,14.8857,14.9191,123900.0
2011-04-18 13:00:00,17.88,17.92,17.87,17.91,292800.0,14.9275,14.9609,14.9191,14.9525,292800.0
2011-04-18 13:10:00,17.9,17.93,17.89,17.91,189700.0,14.9442,14.9692,14.9358,14.9525,189700.0
2011-04-18 13:20:00,17.91,17.94,17.91,17.94,101300.0,14.9525,14.9776,14.9525,14.9776,101300.0
2011-04-18 13:30:00,17.93,17.96,17.93,17.95,174500.0,14.9692,14.9943,14.9692,14.9859,174500.0
2011-04-18 13:40:00,17.94,18.04,17.94,18.04,347100.0,14.9776,15.0611,14.9776,15.0611,347100.0
2011-04-18 13:50:00,18.04,18.08,18.03,18.06,400300.0,15.0611,15.0945,15.0527,15.0778,400300.0
2011-04-18 14:00:00,18.06,18.07,17.98,18.02,336000.0,15.0778,15.0861,15.011,15.0444,336000.0
2011-04-18 14:10:00,18.02,18.03,17.98,17.99,266900.0,15.0444,15.0527,15.011,15.0193,266900.0
2011-04-18 14:20:00,17.98,18.01,17.95,17.98,272800.0,15.011,15.036,14.9859,15.011,272800.0
2011-04-18 14:30:00,17.99,18.02,17.99,18.01,205300.0,15.0193,15.0444,15.0193,15.036,205300.0
2011-04-18 14:40:00,18.01,18.05,17.98,18.01,385100.0,15.036,15.0694,15.011,15.036,385100.0
2011-04-18 14:50:00,18.01,18.05,17.99,18.0,257700.0,15.036,15.0694,15.0193,15.0277,257700.0
2011-04-18 15:00:00,18.0,18.02,17.98,17.99,318500.0,15.0277,15.0444,15.011,15.0193,318500.0
2011-04-18 15:10:00,17.99,18.07,17.99,18.04,272300.0,15.0193,15.0861,15.0193,15.0611,272300.0
2011-04-18 15:20:00,18.04,18.06,18.02,18.04,214100.0,15.0611,15.0778,15.0444,15.0611,214100.0
2011-04-18 15:30:00,18.04,18.05,17.98,18.03,693200.0,15.0611,15.0694,15.011,15.0527,693200.0
2011-04-18 15:40:00,18.03,18.06,18.0,18.03,466300.0,15.0527,15.0778,15.0277,15.0527,466300.0
2011-04-18 15:50:00,18.03,18.05,17.99,18.02,775000.0,15.0527,15.0694,15.0193,15.0444,775000.0
2011-04-19 09:30:00,18.08,18.21,18.03,18.15,477200.0,15.0945,15.203,15.0527,15.1529,477200.0
2011-04-19 09:40:00,18.16,18.16,18.03,18.07,506600.0,15.1612,15.1612,15.0527,15.0861,506600.0
2011-04-19 09:50:00,18.06,18.08,17.99,18.02,789000.0,15.0778,15.0945,15.0193,15.0444,789000.0
2011-04-19 10:00:00,18.02,18.07,17.99,18.03,698000.0,15.0444,15.0861,15.0193,15.0527,698000.0
2011-04-19 10:10:00,18.03,18.11,18.01,18.1,425300.0,15.0527,15.1195,15.036,15.1112,425300.0
2011-04-19 10:20:00,18.1,18.11,18.02,18.03,354200.0,15.1112,15.1195,15.0444,15.0527,354200.0
2011-04-19 10:30:00,18.03,18.03,17.97,18.01,266600.0,15.0527,15.0527,15.0026,15.036,266600.0
2011-04-19 10:40:00,18.01,18.03,17.97,17.99,194300.0,15.036,15.0527,15.0026,15.0193,194300.0
2011-04-19 10:50:00,17.99,18.02,17.98,18.0,107400.0,15.0193,15.0444,15.011,15.0277,107400.0
2011-04-19 11:00:00,17.99,18.0,17.92,17.93,424500.0,15.0193,15.0277,14.9609,14.9692,424500.0
2011-04-19 11:10:00,17.93,17.97,17.93,17.94,163600.0,14.9692,15.0026,14.9692,14.9776,163600.0
2011-04-19 11:20:00,17.95,17.95,17.82,17.85,609400.0,14.9859,14.9859,14.8774,14.9024,609400.0
2011-04-19 11:30:00,17.84,17.91,17.84,17.86,315100.0,14.8941,14.9525,14.8941,14.9108,315100.0
2011-04-19 11:40:00,17.86,17.89,17.85,17.87,220800.0,14.9108,14.9358,14.9024,14.9191,220800.0
2011-04-19 11:50:00,17.87,17.91,17.87,17.89,161200.0,14.9191,14.9525,14.9191,14.9358,161200.0
2011-04-19 12:00:00,17.89,17.93,17.88,17.92,198200.0,14.9358,14.9692,14.9275,14.9609,198200.0
2011-04-19 12:10:00,17.92,17.93,17.91,17.92,56800.0,14.9609,14.9692,14.9525,14.9609,56800.0
2011-04-19 12:20:00,17.93,17.93,17.88,17.9,130000.0,14.9692,14.9692,14.9275,14.9442,130000.0
2011-04-19 12:30:00,17.9,17.92,17.89,17.91,64800.0,14.9442,14.9609,14.9358,14.9525,64800.0
2011-04-19 12:40:00,17.91,17.93,17.89,17.9,154400.0,14.9525,14.9692,14.9358,14.9442,154400.0
2011-04-19 12:50:00,17.9,17.93,17.89,17.9,188800.0,14.9442,14.9692,14.9358,14.9442,188800.0
2011-04-19 13:00:00,17.9,17.94,17.9,17.92,75800.0,14.9442,14.9776,14.9442,14.9609,75800.0
2011-04-19 13:10:00,17.91,17.95,17.91,17.95,80800.0,14.9525,14.9859,14.9525,14.9859,80800.0
2011-04-19 13:20:00,17.95,17.95,17.91,17.92,187000.0,14.9859,14.9859,14.9525,14.9609,187000.0
2011-04-19 13:30:00,17.93,17.94,17.91,17.93,162500.0,14.9692,14.9776,14.9525,14.9692,162500.0
2011-04-19 13:40:00,17.93,17.96,17.92,17.95,171300.0,14.9692,14.9943,14.9609,14.9859,171300.0
2011-04-19 13:50:00,17.95,17.96,17.92,17.93,174200.0,14.9859,14.9943,14.9609,14.9692,174200.0
2011-04-19 14:00:00,17.92,17.94,17.92,17.92,131900.0,14.9609,14.9776,14.9609,14.9609,131900.0
2011-04-19 14:10:00,17.92,17.93,17.92,17.93,61900.0,14.9609,14.9692,14.9609,14.9692,61900.0
2011-04-19 14:20:00,17.93,17.93,17.82,17.86,363300.0,14.9692,14.9692,14.8774,14.9108,363300.0
2011-04-19 14:30:00,17.86,17.87,17.84,17.87,90300.0,14.9108,14.9191,14.8941,14.9191,90300.0
2011-04-19 14:40:00,17.87,17.91,17.86,17.86,172300.0,14.9191,14.9525,14.9108,14.9108,172300.0
2011-04-19 14:50:00,17.86,17.87,17.84,17.85,175900.0,14.9108,14.9191,14.8941,14.9024,175900.0
2011-04-19 15:00:00,17.84,17.93,17.84,17.91,156000.0,14.8941,14.9692,14.8941,14.9525,156000.0
2011-04-19 15:10:00,17.92,17.92,17.87,17.89,264600.0,14.9609,14.9609,14.9191,14.9358,264600.0
2011-04-19 15:20:00,17.89,17.9,17.85,17.86,193500.0,14.9358,14.9442,14.9024,14.9108,193500.0
2011-04-19 15:30:00,17.87,17.9,17.86,17.89,190200.0,14.9191,14.9442,14.9108,14.9358,190200.0
2011-04-19 15:40:00,17.88,17.89,17.84,17.84,357200.0,14.9275,14.9358,14.8941,14.8941,357200.0
2011-04-19 15:50:00,17.84,17.89,17.83,17.87,1164400.0,14.8941,14.9358,14.8857,14.9191,1164400.0
2011-04-20 09:30:00,18.12,18.13,18.03,18.04,180900.0,15.1278,15.1362,15.0527,15.0611,180900.0
2011-04-20 09:40:00,18.04,18.06,17.99,18.05,207100.0,15.0611,15.0778,15.0193,15.0694,207100.0
2011-04-20 09:50:00,18.05,18.05,18.02,18.03,96800.0,15.0694,15.0694,15.0444,15.0527,96800.0
2011-04-20 10:00:00,18.04,18.1,17.99,18.08,386200.0,15.0611,15.1112,15.0193,15.0945,386200.0
2011-04-20 10:10:00,18.08,18.1,18.04,18.1,224200.0,15.0945,15.1112,15.0611,15.1112,224200.0
2011-04-20 10:20:00,18.1,18.11,18.05,18.08,168600.0,15.1112,15.1195,15.0694,15.0945,168600.0
2011-04-20 10:30:00,18.08,18.09,18.07,18.09,93200.0,15.0945,15.1028,15.0861,15.1028,93200.0
2011-04-20 10:40:00,18.09,18.12,18.09,18.12,75400.0,15.1028,15.1278,15.1028,15.1278,75400.0
2011-04-20 10:50:00,18.12,18.14,18.1,18.14,141900.0,15.1278,15.1445,15.1112,15.1445,141900.0
2011-04-20 11:00:00,18.14,18.14,18.09,18.09,369000.0,15.1445,15.1445,15.1028,15.1028,369000.0
2011-04-20 11:10:00,18.09,18.15,18.08,18.11,304700.0,15.1028,15.1529,15.0945,15.1195,304700.0
2011-04-20 11:20:00,18.11,18.17,18.09,18.17,120200.0,15.1195,15.1696,15.1028,15.1696,120200.0
2011-04-20 11:30:00,18.16,18.22,18.15,18.22,271200.0,15.1612,15.2113,15.1529,15.2113,271200.0
2011-04-20 11:40:00,18.22,18.27,18.21,18.27,178600.0,15.2113,15.2531,15.203,15.2531,178600.0
2011-04-20 11:50:00,18.27,18.31,18.27,18.3,240800.0,15.2531,15.2865,15.2531,15.2781,240800.0
2011-04-20 12:00:00,18.3,18.35,18.3,18.35,376300.0,15.2781,15.3199,15.2781,15.3199,376300.0
2011-04-20 12:10:00,18.35,18.38,18.34,18.37,476200.0,15.3199,15.3449,15.3115,15.3366,476200.0
2011-04-20 12:20:00,18.36,18.41,18.34,18.4,598800.0,15.3282,15.37,15.3115,15.3616,598800.0
2011-04-20 12:30:00,18.4,18.41,18.39,18.41,219900.0,15.3616,15.37,15.3533,15.37,219900.0
2011-04-20 12:40:00,18.4,18.49,18.39,18.47,640700.0,15.3616,15.4368,15.3533,15.4201,640700.0
2011-04-20 12:50:00,18.47,18.5,18.47,18.5,392600.0,15.4201,15.4451,15.4201,15.4451,392600.0
2011-04-20 13:00:00,18.49,18.52,18.48,18.52,340900.0,15.4368,15.4618,15.4284,15.4618,340900.0
2011-04-20 13:10:00,18.52,18.55,18.51,18.52,273400.0,15.4618,15.4868,15.4534,15.4618,273400.0
2011-04-20 13:20:00,18.52,18.55,18.51,18.55,245500.0,15.4618,15.4868,15.4534,15.4868,245500.0
2011-04-20 13:30:00,18.55,18.55,18.52,18.54,249900.0,15.4868,15.4868,15.4618,15.4785,249900.0
2011-04-20 13:40:00,18.53,18.55,18.52,18.55,259800.0,15.4701,15.4868,15.4618,15.4868,259800.0
2011-04-20 13:50:00,18.54,18.61,18.54,18.59,312400.0,15.4785,15.5369,15.4785,15.5202,312400.0
2011-04-20 14:00:00,18.59,18.6,18.53,18.54,219700.0,15.5202,15.5286,15.4701,15.4785,219700.0
2011-04-20 14:10:00,18.53,18.57,18.53,18.56,142800.0,15.4701,15.5035,15.4701,15.4952,142800.0
2011-04-20 14:20:00,18.57,18.57,18.55,18.57,185400.0,15.5035,15.5035,15.4868,15.5035,185400.0
2011-04-20 14:30:00,18.57,18.6,18.56,18.6,119300.0,15.5035,15.5286,15.4952,15.5286,119300.0
2011-04-20 14:40:00,18.6,18.61,18.59,18.59,163400.0,15.5286,15.5369,15.5202,15.5202,163400.0
2011-04-20 14:50:00,18.6,18.6,18.52,18.53,423800.0,15.5286,15.5286,15.4618,15.4701,423800.0
2011-04-20 15:00:00,18.53,18.53,18.49,18.51,375700.0,15.4701,15.4701,15.4368,15.4534,375700.0
2011-04-20 15:10:00,18.51,18.51,18.5,18.51,87000.0,15.4534,15.4534,15.4451,15.4534,87000.0
2011-04-20 15:20:00,18.5,18.57,18.49,18.57,411200.0,15.4451,15.5035,15.4368,15.5035,411200.0
2011-04-20 15:30:00,18.57,18.57,18.55,18.57,392500.0,15.5035,15.5035,15.4868,15.5035,392500.0
2011-04-20 15:40:00,18.57,18.57,18.54,18.55,609900.0,15.5035,15.5035,15.4785,15.4868,609900.0
2011-04-20 15:50:00,18.56,18.6,18.55,18.59,1105900.0,15.4952,15.5286,15.4868,15.5202,1105900.0
2011-04-21 09:30:00,18.84,18.9,18.72,18.84,372600.0,15.729,15.779,15.6288,15.729,372600.0
2011-04-21 09:40:00,18.84,18.84,18.76,18.82,271200.0,15.729,15.729,15.6622,15.7123,271200.0
2011-04-21 09:50:00,18.82,18.87,18.81,18.86,249200.0,15.7123,15.754,15.7039,15.7457,249200.0
2011-04-21 10:00:00,18.86,18.87,18.82,18.85,399600.0,15.7457,15.754,15.7123,15.7373,399600.0
2011-04-21 10:10:00,18.85,18.87,18.84,18.87,132100.0,15.7373,15.754,15.729,15.754,132100.0
2011-04-21 10:20:00,18.87,18.87,18.84,18.85,111900.0,15.754,15.754,15.729,15.7373,111900.0
2011-04-21 10:30:00,18.85,18.88,18.82,18.86,202900.0,15.7373,15.7624,15.7123,15.7457,202900.0
2011-04-21 10:40:00,18.86,18.87,18.83,18.84,154400.0,15.7457,15.754,15.7206,15.729,154400.0
2011-04-21 10:50:00,18.84,18.9,18.83,18.88,145500.0,15.729,15.779,15.7206,15.7624,145500.0
2011-04-21 11:00:00,18.88,18.9,18.84,18.84,244100.0,15.7624,15.779,15.729,15.729,244100.0
2011-04-21 11:10:00,18.84,18.86,18.81,18.86,120200.0,15.729,15.7457,15.7039,15.7457,120200.0
2011-04-21 11:20:00,18.86,18.86,18.83,18.84,211900.0,15.7457,15.7457,15.7206,15.729,211900.0
2011-04-21 11:30:00,18.84,18.88,18.84,18.88,116500.0,15.729,15.7624,15.729,15.7624,116500.0
2011-04-21 11:40:00,18.87,18.88,18.84,18.87,83500.0,15.754,15.7624,15.729,15.754,83500.0
2011-04-21 11:50:00,18.87,18.87,18.86,18.87,40600.0,15.754,15.754,15.7457,15.754,40600.0
2011-04-21 12:00:00,18.87,18.87,18.84,18.85,154200.0,15.754,15.754,15.729,15.7373,154200.0
2011-04-21 12:10:00,18.85,18.86,18.82,18.84,113900.0,15.7373,15.7457,15.7123,15.729,113900.0
2011-04-21 12:20:00,18.84,18.85,18.83,18.84,51300.0,15.729,15.7373,15.7206,15.729,51300.0
2011-04-21 12:30:00,18.85,18.86,18.84,18.85,54900.0,15.7373,15.7457,15.729,15.7373,54900.0
2011-04-21 12:40:00,18.85,18.86,18.83,18.83,144300.0,15.7373,15.7457,15.7206,15.7206,144300.0
2011-04-21 12:50:00,18.83,18.84,18.8,18.82,334100.0,15.7206,15.729,15.6956,15.7123,334100.0
2011-04-21 13:00:00,18.81,18.82,18.75,18.76,149000.0,15.7039,15.7123,15.6538,15.6622,149000.0
2011-04-21 13:10:00,18.76,18.78,18.75,18.78,97900.0,15.6622,15.6789,15.6538,15.6789,97900.0
2011-04-21 13:20:00,18.78,18.82,18.77,18.81,190700.0,15.6789,15.7123,15.6705,15.7039,190700.0
2011-04-21 13:30:00,18.81,18.82,18.8,18.82,100400.0,15.7039,15.7123,15.6956,15.7123,100400.0
2011-04-21 13:40:00,18.82,18.83,18.81,18.83,138300.0,15.7123,15.7206,15.7039,15.7206,138300.0
2011-04-21 13:50:00,18.82,18.83,18.78,18.79,162200.0,15.7123,15.7206,15.6789,15.6872,162200.0
2011-04-21 14:00:00,18.79,18.79,18.76,18.76,156400.0,15.6872,15.6872,15.6622,15.6622,156400.0
2011-04-21 14:10:00,18.77,18.77,18.67,18.71,669000.0,15.6705,15.6705,15.587,15.6204,669000.0
2011-04-21 14:20:00,18.71,18.71,18.68,18.69,178700.0,15.6204,15.6204,15.5954,15.6037,178700.0
2011-04-21 14:30:00,18.69,18.71,18.66,18.71,170400.0,15.6037,15.6204,15.5787,15.6204,170400.0
2011-04-21 14:40:00,18.71,18.71,18.67,18.68,105000.0,15.6204,15.6204,15.587,15.5954,105000.0
2011-04-21 14:50:00,18.68,18.69,18.66,18.66,66900.0,15.5954,15.6037,15.5787,15.5787,66900.0
2011-04-21 15:00:00,18.67,18.68,18.65,18.66,142100.0,15.587,15.5954,15.5703,15.5787,142100.0
2011-04-21 15:10:00,18.66,18.67,18.66,18.66,42900.0,15.5787,15.587,15.5787,15.5787,42900.0
2011-04-21 15:20:00,18.66,18.67,18.64,18.65,130400.0,15.5787,15.587,15.562,15.5703,130400.0
2011-04-21 15:30:00,18.65,18.68,18.64,18.68,229300.0,15.5703,15.5954,15.562,15.5954,229300.0
2011-04-21 15:40:00,18.68,18.7,18.67,18.69,341100.0,15.5954,15.6121,15.587,15.6037,341100.0
2011-04-21 15:50:00,18.69,18.69,18.68,18.69,330500.0,15.6037,15.6037,15.5954,15.6037,330500.0
2011-04-25 09:30:00,18.6,18.65,18.6,18.6,277600.0,15.5286,15.5703,15.5286,15.5286,277600.0
2011-04-25 09:40:00,18.61,18.63,18.51,18.52,942300.0,15.5369,15.5536,15.4534,15.4618,942300.0
2011-04-25 09:50:00,18.51,18.52,18.48,18.51,279100.0,15.4534,15.4618,15.4284,15.4534,279100.0
2011-04-25 10:00:00,18.51,18.53,18.43,18.44,775300.0,15.4534,15.4701,15.3867,15.395,775300.0
2011-04-25 10:10:00,18.44,18.44,18.35,18.41,540400.0,15.395,15.395,15.3199,15.37,540400.0
2011-04-25 10:20:00,18.41,18.46,18.39,18.44,177400.0,15.37,15.4117,15.3533,15.395,177400.0
2011-04-25 10:30:00,18.44,18.46,18.43,18.44,137700.0,15.395,15.4117,15.3867,15.395,137700.0
2011-04-25 10:40:00,18.45,18.47,18.43,18.47,266200.0,15.4034,15.4201,15.3867,15.4201,266200.0
2011-04-25 10:50:00,18.47,18.47,18.43,18.45,169100.0,15.4201,15.4201,15.3867,15.4034,169100.0
2011-04-25 11:00:00,18.46,18.46,18.44,18.45,73400.0,15.4117,15.4117,15.395,15.4034,73400.0
2011-04-25 11:10:00,18.45,18.47,18.44,18.46,86100.0,15.4034,15.4201,15.395,15.4117,86100.0
2011-04-25 11:20:00,18.47,18.51,18.45,18.48,483000.0,15.4201,15.4534,15.4034,15.4284,483000.0
2011-04-25 11:30:00,18.48,18.5,18.47,18.48,156800.0,15.4284,15.4451,15.4201,15.4284,156800.0
2011-04-25 11:40:00,18.48,18.52,18.48,18.49,163100.0,15.4284,15.4618,15.4284,15.4368,163100.0
2011-04-25 11:50:00,18.48,18.51,18.48,18.5,72000.0,15.4284,15.4534,15.4284,15.4451,72000.0
2011-04-25 12:00:00,18.5,18.52,18.49,18.51,367000.0,15.4451,15.4618,15.4368,15.4534,367000.0
2011-04-25 12:10:00,18.51,18.51,18.49,18.51,123000.0,15.4534,15.4534,15.4368,15.4534,123000.0
2011-04-25 12:20:00,18.5,18.51,18.5,18.5,32000.0,15.4451,15.4534,15.4451,15.4451,32000.0
2011-04-25 12:30:00,18.51,18.52,18.5,18.52,52500.0,15.4534,15.4618,15.4451,15.4618,52500.0
2011-04-25 12:40:00,18.52,18.52,18.49,18.49,90800.0,15.4618,15.4618,15.4368,15.4368,90800.0
2011-04-25 12:50:00,18.49,18.5,18.46,18.47,117000.0,15.4368,15.4451,15.4117,15.4201,117000.0
2011-04-25 13:00:00,18.47,18.48,18.46,18.46,80800.0,15.4201,15.4284,15.4117,15.4117,80800.0
2011-04-25 13:10:00,18.47,18.48,18.45,18.48,132900.0,15.4201,15.4284,15.4034,15.4284,132900.0
2011-04-25 13:20:00,18.48,18.48,18.47,18.48,29000.0,15.4284,15.4284,15.4201,15.4284,29000.0
2011-04-25 13:30:00,18.48,18.48,18.47,18.47,29000.0,15.4284,15.4284,15.4201,15.4201,29000.0
2011-04-25 13:40:00,18.47,18.48,18.47,18.47,44100.0,15.4201,15.4284,15.4201,15.4201,44100.0
2011-04-25 13:50:00,18.48,18.48,18.41,18.45,429500.0,15.4284,15.4284,15.37,15.4034,429500.0
2011-04-25 14:00:00,18.45,18.47,18.44,18.47,58000.0,15.4034,15.4201,15.395,15.4201,58000.0
2011-04-25 14:10:00,18.47,18.47,18.44,18.45,160400.0,15.4201,15.4201,15.395,15.4034,160400.0
2011-04-25 14:20:00,18.45,18.46,18.44,18.45,114100.0,15.4034,15.4117,15.395,15.4034,114100.0
2011-04-25 14:30:00,18.46,18.46,18.42,18.42,213300.0,15.4117,15.4117,15.3783,15.3783,213300.0
2011-04-25 14:40:00,18.43,18.46,18.41,18.46,343600.0,15.3867,15.4117,15.37,15.4117,343600.0
2011-04-25 14:50:00,18.45,18.46,18.45,18.46,40800.0,15.4034,15.4117,15.4034,15.4117,40800.0
2011-04-25 15:00:00,18.46,18.46,18.44,18.44,234000.0,15.4117,15.4117,15.395,15.395,234000.0
2011-04-25 15:10:00,18.44,18.45,18.43,18.45,171600.0,15.395,15.4034,15.3867,15.4034,171600.0
2011-04-25 15:20:00,18.45,18.46,18.44,18.46,192100.0,15.4034,15.4117,15.395,15.4117,192100.0
2011-04-25 15:30:00,18.46,18.46,18.44,18.45,281400.0,15.4117,15.4117,15.395,15.4034,281400.0
2011-04-25 15:40:00,18.45,18.46,18.42,18.44,626700.0,15.4034,15.4117,15.3783,15.395,626700.0
2011-04-25 15:50:00,18.44,18.51,18.44,18.5,826200.0,15.395,15.4534,15.395,15.4451,826200.0
2011-04-26 09:30:00,18.56,18.57,18.4,18.4,535700.0,15.4952,15.5035,15.3616,15.3616,535700.0
2011-04-26 09:40:00,18.4,18.41,18.25,18.27,654400.0,15.3616,15.37,15.2364,15.2531,654400.0
2011-04-26 09:50:00,18.27,18.33,18.25,18.27,544200.0,15.2531,15.3032,15.2364,15.2531,544200.0
2011-04-26 10:00:00,18.27,18.31,18.23,18.23,288800.0,15.2531,15.2865,15.2197,15.2197,288800.0
2011-04-26 10:10:00,18.23,18.24,18.19,18.19,145500.0,15.2197,15.228,15.1863,15.1863,145500.0
2011-04-26 10:20:00,18.2,18.31,18.2,18.3,458800.0,15.1946,15.2865,15.1946,15.2781,458800.0
2011-04-26 10:30:00,18.31,18.35,18.28,18.35,321400.0,15.2865,15.3199,15.2614,15.3199,321400.0
2011-04-26 10:40:00,18.35,18.42,18.32,18.36,612700.0,15.3199,15.3783,15.2948,15.3282,612700.0
2011-04-26 10:50:00,18.36,18.41,18.36,18.41,239900.0,15.3282,15.37,15.3282,15.37,239900.0
2011-04-26 11:00:00,18.41,18.46,18.4,18.45,988000.0,15.37,15.4117,15.3616,15.4034,988000.0
2011-04-26 11:10:00,18.44,18.46,18.41,18.43,1238200.0,15.395,15.4117,15.37,15.3867,1238200.0
2011-04-26 11:20:00,18.43,18.49,18.43,18.46,696900.0,15.3867,15.4368,15.3867,15.4117,696900.0
2011-04-26 11:30:00,18.46,18.51,18.44,18.5,1173500.0,15.4117,15.4534,15.395,15.4451,1173500.0
2011-04-26 11:40:00,18.5,18.55,18.48,18.55,656300.0,15.4451,15.4868,15.4284,15.4868,656300.0
2011-04-26 11:50:00,18.56,18.57,18.53,18.55,701200.0,15.4952,15.5035,15.4701,15.4868,701200.0
2011-04-26 12:00:00,18.55,18.62,18.55,18.62,382900.0,15.4868,15.5453,15.4868,15.5453,382900.0
2011-04-26 12:10:00,18.62,18.66,18.61,18.65,795200.0,15.5453,15.5787,15.5369,15.5703,795200.0
2011-04-26 12:20:00,18.65,18.68,18.64,18.65,229700.0,15.5703,15.5954,15.562,15.5703,229700.0
2011-04-26 12:30:00,18.65,18.67,18.65,18.66,107700.0,15.5703,15.587,15.5703,15.5787,107700.0
2011-04-26 12:40:00,18.66,18.67,18.63,18.64,230900.0,15.5787,15.587,15.5536,15.562,230900.0
2011-04-26 12:50:00,18.64,18.65,18.63,18.64,101400.0,15.562,15.5703,15.5536,15.562,101400.0
2011-04-26 13:00:00,18.64,18.64,18.63,18.63,66100.0,15.562,15.562,15.5536,15.5536,66100.0
2011-04-26 13:10:00,18.63,18.64,18.6,18.62,285800.0,15.5536,15.562,15.5286,15.5453,285800.0
2011-04-26 13:20:00,18.63,18.64,18.62,18.62,141600.0,15.5536,15.562,15.5453,15.5453,141600.0
2011-04-26 13:30:00,18.62,18.62,18.58,18.59,110200.0,15.5453,15.5453,15.5119,15.5202,110200.0
2011-04-26 13:40:00,18.59,18.59,18.58,18.58,81800.0,15.5202,15.5202,15.5119,15.5119,81800.0
2011-04-26 13:50:00,18.59,18.59,18.56,18.56,30900.0,15.5202,15.5202,15.4952,15.4952,30900.0
2011-04-26 14:00:00,18.56,18.57,18.54,18.54,91700.0,15.4952,15.5035,15.4785,15.4785,91700.0
2011-04-26 14:10:00,18.54,18.55,18.53,18.54,89800.0,15.4785,15.4868,15.4701,15.4785,89800.0
2011-04-26 14:20:00,18.55,18.55,18.51,18.53,175500.0,15.4868,15.4868,15.4534,15.4701,175500.0
2011-04-26 14:30:00,18.53,18.57,18.51,18.56,201000.0,15.4701,15.5035,15.4534,15.4952,201000.0
2011-04-26 14:40:00,18.55,18.56,18.54,18.56,68500.0,15.4868,15.4952,15.4785,15.4952,68500.0
2011-04-26 14:50:00,18.55,18.58,18.54,18.58,138200.0,15.4868,15.5119,15.4785,15.5119,138200.0
2011-04-26 15:00:00,18.58,18.61,18.57,18.61,249800.0,15.5119,15.5369,15.5035,15.5369,249800.0
2011-04-26 15:10:00,18.61,18.61,18.59,18.6,162900.0,15.5369,15.5369,15.5202,15.5286,162900.0
2011-04-26 15:20:00,18.6,18.61,18.57,18.6,277200.0,15.5286,15.5369,15.5035,15.5286,277200.0
2011-04-26 15:30:00,18.6,18.62,18.59,18.6,161400.0,15.5286,15.5453,15.5202,15.5286,161400.0
2011-04-26 15:40:00,18.6,18.67,18.6,18.62,496600.0,15.5286,15.587,15.5286,15.5453,496600.0
2011-04-26 15:50:00,18.63,18.64,18.61,18.62,440500.0,15.5536,15.562,15.5369,15.5453,440500.0
2011-04-27 09:30:00,18.68,18.69,18.59,18.62,265700.0,15.5954,15.6037,15.5202,15.5453,265700.0
2011-04-27 09:40:00,18.62,18.62,18.54,18.55,127600.0,15.5453,15.5453,15.4785,15.4868,127600.0
2011-04-27 09:50:00,18.56,18.56,18.51,18.52,78600.0,15.4952,15.4952,15.4534,15.4618,78600.0
2011-04-27 10:00:00,18.51,18.52,18.47,18.5,206200.0,15.4534,15.4618,15.4201,15.4451,206200.0
2011-04-27 10:10:00,18.5,18.52,18.48,18.52,538400.0,15.4451,15.4618,15.4284,15.4618,538400.0
2011-04-27 10:20:00,18.52,18.55,18.49,18.49,1055500.0,15.4618,15.4868,15.4368,15.4368,1055500.0
2011-04-27 10:30:00,18.49,18.5,18.46,18.48,222100.0,15.4368,15.4451,15.4117,15.4284,222100.0
2011-04-27 10:40:00,18.47,18.48,18.46,18.48,22700.0,15.4201,15.4284,15.4117,15.4284,22700.0
2011-04-27 10:50:00,18.48,18.48,18.41,18.41,113300.0,15.4284,15.4284,15.37,15.37,113300.0
2011-04-27 11:00:00,18.41,18.44,18.41,18.42,75500.0,15.37,15.395,15.37,15.3783,75500.0
2011-04-27 11:10:00,18.42,18.43,18.38,18.39,209600.0,15.3783,15.3867,15.3449,15.3533,209600.0
2011-04-27 11:20:00,18.39,18.44,18.39,18.44,174900.0,15.3533,15.395,15.3533,15.395,174900.0
2011-04-27 11:30:00,18.44,18.44,18.39,18.39,112500.0,15.395,15.395,15.3533,15.3533,112500.0
2011-04-27 11:40:00,18.4,18.41,18.39,18.41,343800.0,15.3616,15.37,15.3533,15.37,343800.0
2011-04-27 11:50:00,18.4,18.42,18.4,18.42,157900.0,15.3616,15.3783,15.3616,15.3783,157900.0
2011-04-27 12:00:00,18.42,18.42,18.4,18.4,81300.0,15.3783,15.3783,15.3616,15.3616,81300.0
2011-04-27 12:10:00,18.4,18.48,18.39,18.48,597000.0,15.3616,15.4284,15.3533,15.4284,597000.0
2011-04-27 12:20:00,18.49,18.5,18.45,18.45,124400.0,15.4368,15.4451,15.4034,15.4034,124400.0
2011-04-27 12:30:00,18.45,18.52,18.44,18.52,351600.0,15.4034,15.4618,15.395,15.4618,351600.0
2011-04-27 12:40:00,18.52,18.55,18.46,18.46,543500.0,15.4618,15.4868,15.4117,15.4117,543500.0
2011-04-27 12:50:00,18.47,18.48,18.45,18.48,146700.0,15.4201,15.4284,15.4034,15.4284,146700.0
2011-04-27 13:00:00,18.47,18.49,18.45,18.46,102800.0,15.4201,15.4368,15.4034,15.4117,102800.0
2011-04-27 13:10:00,18.46,18.49,18.45,18.48,47900.0,15.4117,15.4368,15.4034,15.4284,47900.0
2011-04-27 13:20:00,18.48,18.49,18.45,18.47,113400.0,15.4284,15.4368,15.4034,15.4201,113400.0
2011-04-27 13:30:00,18.46,18.48,18.45,18.48,71400.0,15.4117,15.4284,15.4034,15.4284,71400.0
2011-04-27 13:40:00,18.47,18.49,18.47,18.49,89800.0,15.4201,15.4368,15.4201,15.4368,89800.0
2011-04-27 13:50:00,18.5,18.51,18.5,18.5,29600.0,15.4451,15.4534,15.4451,15.4451,29600.0
2011-04-27 14:00:00,18.5,18.52,18.47,18.47,153700.0,15.4451,15.4618,15.4201,15.4201,153700.0
2011-04-27 14:10:00,18.47,18.48,18.42,18.44,293300.0,15.4201,15.4284,15.3783,15.395,293300.0
2011-04-27 14:20:00,18.44,18.47,18.43,18.46,651400.0,15.395,15.4201,15.3867,15.4117,651400.0
2011-04-27 14:30:00,18.46,18.47,18.45,18.46,53700.0,15.4117,15.4201,15.4034,15.4117,53700.0
2011-04-27 14:40:00,18.46,18.48,18.45,18.48,116000.0,15.4117,15.4284,15.4034,15.4284,116000.0
2011-04-27 14:50:00,18.47,18.51,18.47,18.51,94800.0,15.4201,15.4534,15.4201,15.4534,94800.0
2011-04-27 15:00:00,18.5,18.56,18.5,18.56,447800.0,15.4451,15.4952,15.4451,15.4952,447800.0
2011-04-27 15:10:00,18.55,18.56,18.54,18.55,320100.0,15.4868,15.4952,15.4785,15.4868,320100.0
2011-04-27 15:20:00,18.56,18.57,18.55,18.57,558100.0,15.4952,15.5035,15.4868,15.5035,558100.0
2011-04-27 15:30:00,18.56,18.65,18.56,18.65,402800.0,15.4952,15.5703,15.4952,15.5703,402800.0
2011-04-27 15:40:00,18.65,18.69,18.63,18.64,517800.0,15.5703,15.6037,15.5536,15.562,517800.0
2011-04-27 15:50:00,18.64,18.65,18.6,18.63,954400.0,15.562,15.5703,15.5286,15.5536,954400.0
2011-04-28 09:30:00,18.54,18.63,18.52,18.62,132200.0,15.4785,15.5536,15.4618,15.5453,132200.0
2011-04-28 09:40:00,18.61,18.62,18.53,18.58,190200.0,15.5369,15.5453,15.4701,15.5119,190200.0
2011-04-28 09:50:00,18.57,18.59,18.55,18.57,43000.0,15.5035,15.5202,15.4868,15.5035,43000.0
2011-04-28 10:00:00,18.56,18.59,18.55,18.56,310700.0,15.4952,15.5202,15.4868,15.4952,310700.0
2011-04-28 10:10:00,18.56,18.57,18.52,18.52,256800.0,15.4952,15.5035,15.4618,15.4618,256800.0
2011-04-28 10:20:00,18.52,18.55,18.52,18.54,91500.0,15.4618,15.4868,15.4618,15.4785,91500.0
2011-04-28 10:30:00,18.54,18.59,18.53,18.58,173300.0,15.4785,15.5202,15.4701,15.5119,173300.0
2011-04-28 10:40:00,18.58,18.58,18.55,18.56,409200.0,15.5119,15.5119,15.4868,15.4952,409200.0
2011-04-28 10:50:00,18.56,18.61,18.55,18.59,358700.0,15.4952,15.5369,15.4868,15.5202,358700.0
2011-04-28 11:00:00,18.59,18.59,18.54,18.55,154400.0,15.5202,15.5202,15.4785,15.4868,154400.0
2011-04-28 11:10:00,18.56,18.58,18.55,18.58,259000.0,15.4952,15.5119,15.4868,15.5119,259000.0
2011-04-28 11:20:00,18.57,18.58,18.47,18.5,479200.0,15.5035,15.5119,15.4201,15.4451,479200.0
2011-04-28 11:30:00,18.5,18.52,18.48,18.5,247400.0,15.4451,15.4618,15.4284,15.4451,247400.0
2011-04-28 11:40:00,18.51,18.54,18.5,18.51,104300.0,15.4534,15.4785,15.4451,15.4534,104300.0
2011-04-28 11:50:00,18.51,18.52,18.5,18.52,62700.0,15.4534,15.4618,15.4451,15.4618,62700.0
2011-04-28 12:00:00,18.52,18.52,18.5,18.51,27100.0,15.4618,15.4618,15.4451,15.4534,27100.0
2011-04-28 12:10:00,18.5,18.52,18.5,18.5,30600.0,15.4451,15.4618,15.4451,15.4451,30600.0
2011-04-28 12:20:00,18.51,18.51,18.5,18.5,24200.0,15.4534,15.4534,15.4451,15.4451,24200.0
2011-04-28 12:30:00,18.5,18.51,18.5,18.5,23100.0,15.4451,15.4534,15.4451,15.4451,23100.0
2011-04-28 12:40:00,18.5,18.51,18.48,18.49,449500.0,15.4451,15.4534,15.4284,15.4368,449500.0
2011-04-28 12:50:00,18.49,18.5,18.49,18.49,22900.0,15.4368,15.4451,15.4368,15.4368,22900.0
2011-04-28 13:00:00,18.49,18.52,18.49,18.5,185500.0,15.4368,15.4618,15.4368,15.4451,185500.0
2011-04-28 13:10:00,18.5,18.51,18.47,18.48,275300.0,15.4451,15.4534,15.4201,15.4284,275300.0
2011-04-28 13:20:00,18.48,18.49,18.47,18.48,129000.0,15.4284,15.4368,15.4201,15.4284,129000.0
2011-04-28 13:30:00,18.48,18.5,18.46,18.5,273400.0,15.4284,15.4451,15.4117,15.4451,273400.0
2011-04-28 13:40:00,18.49,18.5,18.48,18.49,70900.0,15.4368,15.4451,15.4284,15.4368,70900.0
2011-04-28 13:50:00,18.49,18.51,18.48,18.49,54300.0,15.4368,15.4534,15.4284,15.4368,54300.0
2011-04-28 14:00:00,18.49,18.5,18.48,18.49,42300.0,15.4368,15.4451,15.4284,15.4368,42300.0
2011-04-28 14:10:00,18.48,18.52,18.47,18.52,115900.0,15.4284,15.4618,15.4201,15.4618,115900.0
2011-04-28 14:20:00,18.51,18.52,18.51,18.52,49500.0,15.4534,15.4618,15.4534,15.4618,49500.0
2011-04-28 14:30:00,18.51,18.52,18.51,18.52,44700.0,15.4534,15.4618,15.4534,15.4618,44700.0
2011-04-28 14:40:00,18.52,18.52,18.49,18.5,67700.0,15.4618,15.4618,15.4368,15.4451,67700.0
2011-04-28 14:50:00,18.5,18.51,18.49,18.49,170500.0,15.4451,15.4534,15.4368,15.4368,170500.0
2011-04-28 15:00:00,18.5,18.51,18.47,18.5,166300.0,15.4451,15.4534,15.4201,15.4451,166300.0
2011-04-28 15:10:00,18.5,18.52,18.48,18.51,346100.0,15.4451,15.4618,15.4284,15.4534,346100.0
2011-04-28 15:20:00,18.51,18.53,18.51,18.53,52600.0,15.4534,15.4701,15.4534,15.4701,52600.0
2011-04-28 15:30:00,18.52,18.56,18.52,18.55,197300.0,15.4618,15.4952,15.4618,15.4868,197300.0
2011-04-28 15:40:00,18.55,18.58,18.53,18.57,354300.0,15.4868,15.5119,15.4701,15.5035,354300.0
2011-04-28 15:50:00,18.57,18.59,18.54,18.57,974300.0,15.5035,15.5202,15.4785,15.5035,974300.0
2011-04-29 09:30:00,18.53,18.6,18.5,18.54,71900.0,15.4701,15.5286,15.4451,15.4785,71900.0
2011-04-29 09:40:00,18.53,18.57,18.47,18.47,151600.0,15.4701,15.5035,15.4201,15.4201,151600.0
2011-04-29 09:50:00,18.48,18.49,18.38,18.39,135300.0,15.4284,15.4368,15.3449,15.3533,135300.0
2011-04-29 10:00:00,18.39,18.4,18.33,18.34,359400.0,15.3533,15.3616,15.3032,15.3115,359400.0
2011-04-29 10:10:00,18.35,18.35,18.32,18.33,152200.0,15.3199,15.3199,15.2948,15.3032,152200.0
2011-04-29 10:20:00,18.34,18.34,18.26,18.31,487100.0,15.3115,15.3115,15.2447,15.2865,487100.0
2011-04-29 10:30:00,18.31,18.32,18.28,18.31,140300.0,15.2865,15.2948,15.2614,15.2865,140300.0
2011-04-29 10:40:00,18.32,18.37,18.31,18.36,103600.0,15.2948,15.3366,15.2865,15.3282,103600.0
2011-04-29 10:50:00,18.35,18.39,18.31,18.33,145000.0,15.3199,15.3533,15.2865,15.3032,145000.0
2011-04-29 11:00:00,18.32,18.33,18.3,18.33,66900.0,15.2948,15.3032,15.2781,15.3032,66900.0
2011-04-29 11:10:00,18.32,18.33,18.3,18.31,423100.0,15.2948,15.3032,15.2781,15.2865,423100.0
2011-04-29 11:20:00,18.32,18.32,18.31,18.31,151700.0,15.2948,15.2948,15.2865,15.2865,151700.0
2011-04-29 11:30:00,18.31,18.32,18.3,18.3,89800.0,15.2865,15.2948,15.2781,15.2781,89800.0
2011-04-29 11:40:00,18.3,18.34,18.3,18.34,236200.0,15.2781,15.3115,15.2781,15.3115,236200.0
2011-04-29 11:50:00,18.34,18.36,18.32,18.36,286500.0,15.3115,15.3282,15.2948,15.3282,286500.0
2011-04-29 12:00:00,18.35,18.38,18.35,18.35,255000.0,15.3199,15.3449,15.3199,15.3199,255000.0
2011-04-29 12:10:00,18.35,18.38,18.35,18.36,82700.0,15.3199,15.3449,15.3199,15.3282,82700.0
2011-04-29 12:20:00,18.37,18.37,18.36,18.36,126500.0,15.3366,15.3366,15.3282,15.3282,126500.0
2011-04-29 12:30:00,18.37,18.37,18.36,18.37,13300.0,15.3366,15.3366,15.3282,15.3366,13300.0
2011-04-29 12:40:00,18.36,18.37,18.33,18.34,478300.0,15.3282,15.3366,15.3032,15.3115,478300.0
2011-04-29 12:50:00,18.34,18.34,18.32,18.33,250000.0,15.3115,15.3115,15.2948,15.3032,250000.0
2011-04-29 13:00:00,18.33,18.37,18.32,18.33,164300.0,15.3032,15.3366,15.2948,15.3032,164300.0
2011-04-29 13:10:00,18.33,18.34,18.31,18.32,60200.0,15.3032,15.3115,15.2865,15.2948,60200.0
2011-04-29 13:20:00,18.32,18.35,18.32,18.34,177100.0,15.2948,15.3199,15.2948,15.3115,177100.0
2011-04-29 13:30:00,18.34,18.36,18.34,18.36,46600.0,15.3115,15.3282,15.3115,15.3282,46600.0
2011-04-29 13:40:00,18.35,18.36,18.35,18.36,28500.0,15.3199,15.3282,15.3199,15.3282,28500.0
2011-04-29 13:50:00,18.35,18.36,18.32,18.33,90700.0,15.3199,15.3282,15.2948,15.3032,90700.0
2011-04-29 14:00:00,18.33,18.35,18.32,18.33,65900.0,15.3032,15.3199,15.2948,15.3032,65900.0
2011-04-29 14:10:00,18.33,18.33,18.32,18.32,26100.0,15.3032,15.3032,15.2948,15.2948,26100.0
2011-04-29 14:20:00,18.32,18.33,18.32,18.32,57100.0,15.2948,15.3032,15.2948,15.2948,57100.0
2011-04-29 14:30:00,18.32,18.33,18.31,18.31,100200.0,15.2948,15.3032,15.2865,15.2865,100200.0
2011-04-29 14:40:00,18.32,18.34,18.29,18.34,222100.0,15.2948,15.3115,15.2698,15.3115,222100.0
2011-04-29 14:50:00,18.34,18.34,18.3,18.3,179300.0,15.3115,15.3115,15.2781,15.2781,179300.0
2011-04-29 15:00:00,18.3,18.33,18.29,18.33,991100.0,15.2781,15.3032,15.2698,15.3032,991100.0
2011-04-29 15:10:00,18.33,18.33,18.31,18.32,126100.0,15.3032,15.3032,15.2865,15.2948,126100.0
2011-04-29 15:20:00,18.33,18.33,18.26,18.27,97500.0,15.3032,15.3032,15.2447,15.2531,97500.0
2011-04-29 15:30:00,18.27,18.29,18.26,18.26,152200.0,15.2531,15.2698,15.2447,15.2447,152200.0
2011-04-29 15:40:00,18.27,18.3,18.25,18.3,193300.0,15.2531,15.2781,15.2364,15.2781,193300.0
2011-04-29 15:50:00,18.3,18.32,18.29,18.29,379700.0,15.2781,15.2948,15.2698,15.2698,379700.0
2011-05-02 09:30:00,18.38,18.45,18.31,18.31,178700.0,15.3449,15.4034,15.2865,15.2865,178700.0
2011-05-02 09:40:00,18.31,18.35,18.29,18.35,127000.0,15.2865,15.3199,15.2698,15.3199,127000.0
2011-05-02 09:50:00,18.35,18.4,18.31,18.35,523800.0,15.3199,15.3616,15.2865,15.3199,523800.0
2011-05-02 10:00:00,18.35,18.37,18.31,18.34,195900.0,15.3199,15.3366,15.2865,15.3115,195900.0
2011-05-02 10:10:00,18.34,18.36,18.31,18.33,199700.0,15.3115,15.3282,15.2865,15.3032,199700.0
2011-05-02 10:20:00,18.33,18.36,18.32,18.33,154500.0,15.3032,15.3282,15.2948,15.3032,154500.0
2011-05-02 10:30:00,18.33,18.34,18.29,18.29,250500.0,15.3032,15.3115,15.2698,15.2698,250500.0
2011-05-02 10:40:00,18.29,18.3,18.26,18.29,269000.0,15.2698,15.2781,15.2447,15.2698,269000.0
2011-05-02 10:50:00,18.29,18.32,18.28,18.32,310300.0,15.2698,15.2948,15.2614,15.2948,310300.0
2011-05-02 11:00:00,18.32,18.33,18.26,18.3,445200.0,15.2948,15.3032,15.2447,15.2781,445200.0
2011-05-02 11:10:00,18.31,18.33,18.3,18.31,122900.0,15.2865,15.3032,15.2781,15.2865,122900.0
2011-05-02 11:20:00,18.32,18.33,18.29,18.31,326800.0,15.2948,15.3032,15.2698,15.2865,326800.0
2011-05-02 11:30:00,18.31,18.36,18.3,18.35,188700.0,15.2865,15.3282,15.2781,15.3199,188700.0
2011-05-02 11:40:00,18.35,18.37,18.34,18.34,198800.0,15.3199,15.3366,15.3115,15.3115,198800.0
2011-05-02 11:50:00,18.35,18.36,18.34,18.35,180400.0,15.3199,15.3282,15.3115,15.3199,180400.0
2011-05-02 12:00:00,18.35,18.37,18.35,18.35,280200.0,15.3199,15.3366,15.3199,15.3199,280200.0
2011-05-02 12:10:00,18.36,18.36,18.34,18.35,165300.0,15.3282,15.3282,15.3115,15.3199,165300.0
2011-05-02 12:20:00,18.35,18.36,18.3,18.3,268300.0,15.3199,15.3282,15.2781,15.2781,268300.0
2011-05-02 12:30:00,18.3,18.31,18.29,18.31,235900.0,15.2781,15.2865,15.2698,15.2865,235900.0
2011-05-02 12:40:00,18.3,18.32,18.3,18.3,144400.0,15.2781,15.2948,15.2781,15.2781,144400.0
2011-05-02 12:50:00,18.3,18.34,18.3,18.33,82400.0,15.2781,15.3115,15.2781,15.3032,82400.0
2011-05-02 13:00:00,18.34,18.34,18.33,18.33,34800.0,15.3115,15.3115,15.3032,15.3032,34800.0
2011-05-02 13:10:00,18.33,18.34,18.32,18.34,88800.0,15.3032,15.3115,15.2948,15.3115,88800.0
2011-05-02 13:20:00,18.33,18.34,18.32,18.33,139400.0,15.3032,15.3115,15.2948,15.3032,139400.0
2011-05-02 13:30:00,18.34,18.34,18.3,18.31,178300.0,15.3115,15.3115,15.2781,15.2865,178300.0
2011-05-02 13:40:00,18.31,18.31,18.3,18.3,37300.0,15.2865,15.2865,15.2781,15.2781,37300.0
2011-05-02 13:50:00,18.31,18.33,18.3,18.32,284100.0,15.2865,15.3032,15.2781,15.2948,284100.0
2011-05-02 14:00:00,18.32,18.34,18.31,18.33,206000.0,15.2948,15.3115,15.2865,15.3032,206000.0
2011-05-02 14:10:00,18.33,18.34,18.32,18.34,83400.0,15.3032,15.3115,15.2948,15.3115,83400.0
2011-05-02 14:20:00,18.33,18.34,18.29,18.3,1230500.0,15.3032,15.3115,15.2698,15.2781,1230500.0
2011-05-02 14:30:00,18.3,18.3,18.29,18.3,70100.0,15.2781,15.2781,15.2698,15.2781,70100.0
2011-05-02 14:40:00,18.3,18.3,18.24,18.24,221400.0,15.2781,15.2781,15.228,15.228,221400.0
2011-05-02 14:50:00,18.25,18.25,18.19,18.2,238600.0,15.2364,15.2364,15.1863,15.1946,238600.0
2011-05-02 15:00:00,18.21,18.22,18.19,18.21,245100.0,15.203,15.2113,15.1863,15.203,245100.0
2011-05-02 15:10:00,18.21,18.21,18.2,18.21,71400.0,15.203,15.203,15.1946,15.203,71400.0
2011-05-02 15:20:00,18.21,18.24,18.2,18.22,303500.0,15.203,15.228,15.1946,15.2113,303500.0
2011-05-02 15:30:00,18.21,18.22,18.15,18.17,547900.0,15.203,15.2113,15.1529,15.1696,547900.0
2011-05-02 15:40:00,18.17,18.21,18.13,18.21,551500.0,15.1696,15.203,15.1362,15.203,551500.0
2011-05-02 15:50:00,18.21,18.21,18.19,18.19,479800.0,15.203,15.203,15.1863,15.1863,479800.0
2011-05-03 09:30:00,18.19,18.21,18.07,18.09,558200.0,15.1863,15.203,15.0861,15.1028,558200.0
2011-05-03 09:40:00,18.09,18.1,17.94,17.94,391300.0,15.1028,15.1112,14.9776,14.9776,391300.0
2011-05-03 09:50:00,17.95,17.97,17.88,17.88,869100.0,14.9859,15.0026,14.9275,14.9275,869100.0
2011-05-03 10:00:00,17.88,18.0,17.88,17.98,982200.0,14.9275,15.0277,14.9275,15.011,982200.0
2011-05-03 10:10:00,17.98,18.0,17.96,18.0,204400.0,15.011,15.0277,14.9943,15.0277,204400.0
2011-05-03 10:20:00,17.99,18.01,17.98,17.99,1078600.0,15.0193,15.036,15.011,15.0193,1078600.0
2011-05-03 10:30:00,17.99,18.01,17.98,18.0,981900.0,15.0193,15.036,15.011,15.0277,981900.0
2011-05-03 10:40:00,18.0,18.04,17.98,18.04,262300.0,15.0277,15.0611,15.011,15.0611,262300.0
2011-05-03 10:50:00,18.03,18.03,17.99,17.99,137000.0,15.0527,15.0527,15.0193,15.0193,137000.0
2011-05-03 11:00:00,18.0,18.03,18.0,18.01,96200.0,15.0277,15.0527,15.0277,15.036,96200.0
2011-05-03 11:10:00,18.01,18.07,18.01,18.05,91200.0,15.036,15.0861,15.036,15.0694,91200.0
2011-05-03 11:20:00,18.05,18.12,18.05,18.1,341000.0,15.0694,15.1278,15.0694,15.1112,341000.0
2011-05-03 11:30:00,18.11,18.13,18.1,18.11,81200.0,15.1195,15.1362,15.1112,15.1195,81200.0
2011-05-03 11:40:00,18.11,18.14,18.11,18.11,205300.0,15.1195,15.1445,15.1195,15.1195,205300.0
2011-05-03 11:50:00,18.12,18.12,18.06,18.07,276900.0,15.1278,15.1278,15.0778,15.0861,276900.0
2011-05-03 12:00:00,18.07,18.09,18.04,18.05,247300.0,15.0861,15.1028,15.0611,15.0694,247300.0
2011-05-03 12:10:00,18.04,18.05,18.0,18.01,132900.0,15.0611,15.0694,15.0277,15.036,132900.0
2011-05-03 12:20:00,18.0,18.01,18.0,18.01,159900.0,15.0277,15.036,15.0277,15.036,159900.0
2011-05-03 12:30:00,18.0,18.01,17.99,18.0,502500.0,15.0277,15.036,15.0193,15.0277,502500.0
2011-05-03 12:40:00,18.0,18.01,17.99,18.0,113900.0,15.0277,15.036,15.0193,15.0277,113900.0
2011-05-03 12:50:00,18.0,18.01,18.0,18.0,72800.0,15.0277,15.036,15.0277,15.0277,72800.0
2011-05-03 13:00:00,18.0,18.02,17.99,18.01,377000.0,15.0277,15.0444,15.0193,15.036,377000.0
2011-05-03 13:10:00,18.01,18.02,18.0,18.01,74600.0,15.036,15.0444,15.0277,15.036,74600.0
2011-05-03 13:20:00,18.02,18.02,18.0,18.0,83100.0,15.0444,15.0444,15.0277,15.0277,83100.0
2011-05-03 13:30:00,18.0,18.02,17.99,18.01,473400.0,15.0277,15.0444,15.0193,15.036,473400.0
2011-05-03 13:40:00,18.0,18.03,17.99,18.01,363500.0,15.0277,15.0527,15.0193,15.036,363500.0
2011-05-03 13:50:00,18.02,18.02,17.99,18.0,343400.0,15.0444,15.0444,15.0193,15.0277,343400.0
2011-05-03 14:00:00,17.99,18.0,17.93,17.94,640200.0,15.0193,15.0277,14.9692,14.9776,640200.0
2011-05-03 14:10:00,17.94,17.94,17.89,17.9,211300.0,14.9776,14.9776,14.9358,14.9442,211300.0
2011-05-03 14:20:00,17.91,17.96,17.89,17.96,322800.0,14.9525,14.9943,14.9358,14.9943,322800.0
2011-05-03 14:30:00,17.96,17.96,17.91,17.91,395200.0,14.9943,14.9943,14.9525,14.9525,395200.0
2011-05-03 14:40:00,17.91,17.94,17.89,17.93,448000.0,14.9525,14.9776,14.9358,14.9692,448000.0
2011-05-03 14:50:00,17.93,17.93,17.86,17.87,499600.0,14.9692,14.9692,14.9108,14.9191,499600.0
2011-05-03 15:00:00,17.88,17.96,17.87,17.95,461300.0,14.9275,14.9943,14.9191,14.9859,461300.0
2011-05-03 15:10:00,17.94,17.95,17.92,17.95,241900.0,14.9776,14.9859,14.9609,14.9859,241900.0
2011-05-03 15:20:00,17.95,17.99,17.94,17.98,462800.0,14.9859,15.0193,14.9776,15.011,462800.0
2011-05-03 15:30:00,17.97,18.0,17.96,18.0,438400.0,15.0026,15.0277,14.9943,15.0277,438400.0
2011-05-03 15:40:00,18.0,18.02,17.99,18.02,442000.0,15.0277,15.0444,15.0193,15.0444,442000.0
2011-05-03 15:50:00,18.01,18.05,18.0,18.03,1174800.0,15.036,15.0694,15.0277,15.0527,1174800.0
2011-05-04 09:30:00,18.04,18.08,17.96,18.05,273900.0,15.1116,15.1451,15.0446,15.12,273900.0
2011-05-04 09:40:00,18.05,18.05,17.95,17.96,187300.0,15.12,15.12,15.0362,15.0446,187300.0
2011-05-04 09:50:00,17.96,17.98,17.83,17.87,302700.0,15.0446,15.0613,14.9357,14.9692,302700.0
2011-05-04 10:00:00,17.86,17.87,17.79,17.81,294700.0,14.9608,14.9692,14.9022,14.9189,294700.0
2011-05-04 10:10:00,17.8,17.91,17.8,17.91,147600.0,14.9106,15.0027,14.9106,15.0027,147600.0
2011-05-04 10:20:00,17.9,17.91,17.87,17.89,257300.0,14.9943,15.0027,14.9692,14.9859,257300.0
2011-05-04 10:30:00,17.89,17.93,17.88,17.92,205700.0,14.9859,15.0195,14.9776,15.0111,205700.0
2011-05-04 10:40:00,17.93,17.93,17.88,17.88,572800.0,15.0195,15.0195,14.9776,14.9776,572800.0
2011-05-04 10:50:00,17.89,17.94,17.87,17.92,930700.0,14.9859,15.0278,14.9692,15.0111,930700.0
2011-05-04 11:00:00,17.93,17.94,17.9,17.91,542300.0,15.0195,15.0278,14.9943,15.0027,542300.0
2011-05-04 11:10:00,17.93,17.95,17.89,17.91,680400.0,15.0195,15.0362,14.9859,15.0027,680400.0
2011-05-04 11:20:00,17.91,17.94,17.89,17.93,304600.0,15.0027,15.0278,14.9859,15.0195,304600.0
2011-05-04 11:30:00,17.93,17.94,17.92,17.93,204900.0,15.0195,15.0278,15.0111,15.0195,204900.0
2011-05-04 11:40:00,17.94,17.94,17.89,17.9,119100.0,15.0278,15.0278,14.9859,14.9943,119100.0
2011-05-04 11:50:00,17.9,17.92,17.88,17.89,234300.0,14.9943,15.0111,14.9776,14.9859,234300.0
2011-05-04 12:00:00,17.89,17.94,17.89,17.94,176800.0,14.9859,15.0278,14.9859,15.0278,176800.0
2011-05-04 12:10:00,17.94,17.94,17.85,17.85,344400.0,15.0278,15.0278,14.9524,14.9524,344400.0
2011-05-04 12:20:00,17.85,17.87,17.8,17.86,439700.0,14.9524,14.9692,14.9106,14.9608,439700.0
2011-05-04 12:30:00,17.86,17.91,17.85,17.89,218100.0,14.9608,15.0027,14.9524,14.9859,218100.0
2011-05-04 12:40:00,17.9,17.9,17.84,17.86,124400.0,14.9943,14.9943,14.9441,14.9608,124400.0
2011-05-04 12:50:00,17.86,17.87,17.83,17.85,247500.0,14.9608,14.9692,14.9357,14.9524,247500.0
2011-05-04 13:00:00,17.85,17.86,17.82,17.83,241900.0,14.9524,14.9608,14.9273,14.9357,241900.0
2011-05-04 13:10:00,17.84,17.84,17.8,17.82,247000.0,14.9441,14.9441,14.9106,14.9273,247000.0
2011-05-04 13:20:00,17.83,17.85,17.81,17.82,117400.0,14.9357,14.9524,14.9189,14.9273,117400.0
2011-05-04 13:30:00,17.82,17.87,17.81,17.84,245500.0,14.9273,14.9692,14.9189,14.9441,245500.0
2011-05-04 13:40:00,17.85,17.85,17.82,17.83,127700.0,14.9524,14.9524,14.9273,14.9357,127700.0
2011-05-04 13:50:00,17.83,17.87,17.82,17.86,222700.0,14.9357,14.9692,14.9273,14.9608,222700.0
2011-05-04 14:00:00,17.86,17.87,17.82,17.82,80200.0,14.9608,14.9692,14.9273,14.9273,80200.0
2011-05-04 14:10:00,17.82,17.87,17.81,17.86,141200.0,14.9273,14.9692,14.9189,14.9608,141200.0
2011-05-04 14:20:00,17.86,17.87,17.84,17.86,123800.0,14.9608,14.9692,14.9441,14.9608,123800.0
2011-05-04 14:30:00,17.86,17.87,17.84,17.87,123000.0,14.9608,14.9692,14.9441,14.9692,123000.0
2011-05-04 14:40:00,17.87,17.89,17.84,17.85,116300.0,14.9692,14.9859,14.9441,14.9524,116300.0
2011-05-04 14:50:00,17.86,17.88,17.82,17.84,159700.0,14.9608,14.9776,14.9273,14.9441,159700.0
2011-05-04 15:00:00,17.85,17.87,17.83,17.84,227500.0,14.9524,14.9692,14.9357,14.9441,227500.0
2011-05-04 15:10:00,17.85,17.86,17.84,17.86,180400.0,14.9524,14.9608,14.9441,14.9608,180400.0
2011-05-04 15:20:00,17.86,17.87,17.84,17.85,208700.0,14.9608,14.9692,14.9441,14.9524,208700.0
2011-05-04 15:30:00,17.85,17.87,17.81,17.85,340900.0,14.9524,14.9692,14.9189,14.9524,340900.0
2011-05-04 15:40:00,17.86,17.86,17.84,17.86,210700.0,14.9608,14.9608,14.9441,14.9608,210700.0
2011-05-04 15:50:00,17.86,17.89,17.85,17.87,606400.0,14.9608,14.9859,14.9524,14.9692,606400.0
2011-05-05 09:30:00,17.79,17.8,17.71,17.71,277300.0,14.9022,14.9106,14.8352,14.8352,277300.0
2011-05-05 09:40:00,17.71,17.75,17.67,17.73,446000.0,14.8352,14.8687,14.8017,14.8519,446000.0
2011-05-05 09:50:00,17.73,17.74,17.61,17.67,235900.0,14.8519,14.8603,14.7514,14.8017,235900.0
2011-05-05 10:00:00,17.67,17.75,17.66,17.69,202100.0,14.8017,14.8687,14.7933,14.8184,202100.0
2011-05-05 10:10:00,17.7,17.7,17.64,17.66,399100.0,14.8268,14.8268,14.7765,14.7933,399100.0
2011-05-05 10:20:00,17.66,17.71,17.65,17.66,103000.0,14.7933,14.8352,14.7849,14.7933,103000.0
2011-05-05 10:30:00,17.66,17.7,17.64,17.7,257400.0,14.7933,14.8268,14.7765,14.8268,257400.0
2011-05-05 10:40:00,17.69,17.7,17.65,17.68,116600.0,14.8184,14.8268,14.7849,14.81,116600.0
2011-05-05 10:50:00,17.69,17.7,17.65,17.67,90600.0,14.8184,14.8268,14.7849,14.8017,90600.0
2011-05-05 11:00:00,17.68,17.74,17.67,17.71,480400.0,14.81,14.8603,14.8017,14.8352,480400.0
2011-05-05 11:10:00,17.71,17.74,17.7,17.73,442100.0,14.8352,14.8603,14.8268,14.8519,442100.0
2011-05-05 11:20:00,17.72,17.75,17.72,17.73,377700.0,14.8435,14.8687,14.8435,14.8519,377700.0
2011-05-05 11:30:00,17.74,17.78,17.74,17.76,210500.0,14.8603,14.8938,14.8603,14.8771,210500.0
2011-05-05 11:40:00,17.77,17.83,17.76,17.8,320100.0,14.8854,14.9357,14.8771,14.9106,320100.0
2011-05-05 11:50:00,17.8,17.81,17.79,17.8,52200.0,14.9106,14.9189,14.9022,14.9106,52200.0
2011-05-05 12:00:00,17.79,17.82,17.79,17.79,275100.0,14.9022,14.9273,14.9022,14.9022,275100.0
2011-05-05 12:10:00,17.8,17.8,17.79,17.79,42600.0,14.9106,14.9106,14.9022,14.9022,42600.0
2011-05-05 12:20:00,17.8,17.81,17.79,17.81,90500.0,14.9106,14.9189,14.9022,14.9189,90500.0
2011-05-05 12:30:00,17.8,17.81,17.78,17.8,95900.0,14.9106,14.9189,14.8938,14.9106,95900.0
2011-05-05 12:40:00,17.79,17.8,17.79,17.8,46200.0,14.9022,14.9106,14.9022,14.9106,46200.0
2011-05-05 12:50:00,17.8,17.8,17.79,17.8,102200.0,14.9106,14.9106,14.9022,14.9106,102200.0
2011-05-05 13:00:00,17.79,17.85,17.79,17.85,101500.0,14.9022,14.9524,14.9022,14.9524,101500.0
2011-05-05 13:10:00,17.85,17.87,17.84,17.87,51000.0,14.9524,14.9692,14.9441,14.9692,51000.0
2011-05-05 13:20:00,17.87,17.9,17.86,17.89,262900.0,14.9692,14.9943,14.9608,14.9859,262900.0
2011-05-05 13:30:00,17.88,17.88,17.86,17.87,447600.0,14.9776,14.9776,14.9608,14.9692,447600.0
2011-05-05 13:40:00,17.88,17.88,17.86,17.87,119800.0,14.9776,14.9776,14.9608,14.9692,119800.0
2011-05-05 13:50:00,17.88,17.91,17.87,17.9,199500.0,14.9776,15.0027,14.9692,14.9943,199500.0
2011-05-05 14:00:00,17.89,17.91,17.88,17.9,134100.0,14.9859,15.0027,14.9776,14.9943,134100.0
2011-05-05 14:10:00,17.9,17.94,17.88,17.93,525100.0,14.9943,15.0278,14.9776,15.0195,525100.0
2011-05-05 14:20:00,17.93,17.98,17.93,17.96,150600.0,15.0195,15.0613,15.0195,15.0446,150600.0
2011-05-05 14:30:00,17.96,18.02,17.94,17.98,223500.0,15.0446,15.0948,15.0278,15.0613,223500.0
2011-05-05 14:40:00,17.98,17.99,17.92,17.93,110900.0,15.0613,15.0697,15.0111,15.0195,110900.0
2011-05-05 14:50:00,17.94,17.94,17.91,17.93,464200.0,15.0278,15.0278,15.0027,15.0195,464200.0
2011-05-05 15:00:00,17.92,17.95,17.92,17.93,375300.0,15.0111,15.0362,15.0111,15.0195,375300.0
2011-05-05 15:10:00,17.93,17.93,17.87,17.87,1062400.0,15.0195,15.0195,14.9692,14.9692,1062400.0
2011-05-05 15:20:00,17.87,17.88,17.78,17.84,1017300.0,14.9692,14.9776,14.8938,14.9441,1017300.0
2011-05-05 15:30:00,17.85,17.91,17.83,17.84,675300.0,14.9524,15.0027,14.9357,14.9441,675300.0
2011-05-05 15:40:00,17.84,17.85,17.79,17.83,638600.0,14.9441,14.9524,14.9022,14.9357,638600.0
2011-05-05 15:50:00,17.82,17.85,17.79,17.83,434000.0,14.9273,14.9524,14.9022,14.9357,434000.0
2011-05-06 09:30:00,18.08,18.19,18.03,18.1,320300.0,15.1451,15.2373,15.1032,15.1619,320300.0
2011-05-06 09:40:00,18.09,18.13,18.07,18.11,168700.0,15.1535,15.187,15.1367,15.1702,168700.0
2011-05-06 09:50:00,18.11,18.15,18.09,18.14,205500.0,15.1702,15.2037,15.1535,15.1954,205500.0
2011-05-06 10:00:00,18.14,18.17,18.13,18.14,186800.0,15.1954,15.2205,15.187,15.1954,186800.0
2011-05-06 10:10:00,18.15,18.19,18.13,18.15,232400.0,15.2037,15.2373,15.187,15.2037,232400.0
2011-05-06 10:20:00,18.15,18.2,18.14,18.18,341800.0,15.2037,15.2456,15.1954,15.2289,341800.0
2011-05-06 10:30:00,18.18,18.21,18.15,18.21,156600.0,15.2289,15.254,15.2037,15.254,156600.0
2011-05-06 10:40:00,18.2,18.21,18.18,18.18,151300.0,15.2456,15.254,15.2289,15.2289,151300.0
2011-05-06 10:50:00,18.19,18.23,18.19,18.21,124900.0,15.2373,15.2708,15.2373,15.254,124900.0
2011-05-06 11:00:00,18.21,18.26,18.2,18.24,127900.0,15.254,15.2959,15.2456,15.2791,127900.0
2011-05-06 11:10:00,18.24,18.27,18.22,18.26,192600.0,15.2791,15.3043,15.2624,15.2959,192600.0
2011-05-06 11:20:00,18.26,18.3,18.21,18.23,268900.0,15.2959,15.3294,15.254,15.2708,268900.0
2011-05-06 11:30:00,18.23,18.25,18.2,18.22,81100.0,15.2708,15.2875,15.2456,15.2624,81100.0
2011-05-06 11:40:00,18.23,18.24,18.2,18.22,76100.0,15.2708,15.2791,15.2456,15.2624,76100.0
2011-05-06 11:50:00,18.22,18.23,18.17,18.2,138600.0,15.2624,15.2708,15.2205,15.2456,138600.0
2011-05-06 12:00:00,18.2,18.23,18.17,18.17,202900.0,15.2456,15.2708,15.2205,15.2205,202900.0
2011-05-06 12:10:00,18.17,18.23,18.17,18.19,125200.0,15.2205,15.2708,15.2205,15.2373,125200.0
2011-05-06 12:20:00,18.19,18.23,18.19,18.19,107500.0,15.2373,15.2708,15.2373,15.2373,107500.0
2011-05-06 12:30:00,18.19,18.22,18.18,18.19,189000.0,15.2373,15.2624,15.2289,15.2373,189000.0
2011-05-06 12:40:00,18.19,18.19,18.14,18.16,294400.0,15.2373,15.2373,15.1954,15.2121,294400.0
2011-05-06 12:50:00,18.16,18.18,18.15,18.18,255200.0,15.2121,15.2289,15.2037,15.2289,255200.0
2011-05-06 13:00:00,18.18,18.18,18.16,18.17,72800.0,15.2289,15.2289,15.2121,15.2205,72800.0
2011-05-06 13:10:00,18.17,18.18,18.11,18.13,391500.0,15.2205,15.2289,15.1702,15.187,391500.0
2011-05-06 13:20:00,18.12,18.15,18.11,18.14,421600.0,15.1786,15.2037,15.1702,15.1954,421600.0
2011-05-06 13:30:00,18.13,18.15,18.13,18.14,120900.0,15.187,15.2037,15.187,15.1954,120900.0
2011-05-06 13:40:00,18.13,18.15,18.11,18.13,230000.0,15.187,15.2037,15.1702,15.187,230000.0
2011-05-06 13:50:00,18.14,18.14,18.09,18.09,147000.0,15.1954,15.1954,15.1535,15.1535,147000.0
2011-05-06 14:00:00,18.1,18.11,18.09,18.11,412200.0,15.1619,15.1702,15.1535,15.1702,412200.0
2011-05-06 14:10:00,18.1,18.14,18.1,18.11,121200.0,15.1619,15.1954,15.1619,15.1702,121200.0
2011-05-06 14:20:00,18.11,18.12,18.06,18.07,231600.0,15.1702,15.1786,15.1284,15.1367,231600.0
2011-05-06 14:30:00,18.07,18.07,18.02,18.03,380600.0,15.1367,15.1367,15.0948,15.1032,380600.0
2011-05-06 14:40:00,18.04,18.1,18.03,18.08,354700.0,15.1116,15.1619,15.1032,15.1451,354700.0
2011-05-06 14:50:00,18.08,18.1,18.08,18.1,206700.0,15.1451,15.1619,15.1451,15.1619,206700.0
2011-05-06 15:00:00,18.1,18.1,18.09,18.1,118400.0,15.1619,15.1619,15.1535,15.1619,118400.0
2011-05-06 15:10:00,18.1,18.12,18.09,18.1,132600.0,15.1619,15.1786,15.1535,15.1619,132600.0
2011-05-06 15:20:00,18.1,18.11,18.07,18.09,113000.0,15.1619,15.1702,15.1367,15.1535,113000.0
2011-05-06 15:30:00,18.09,18.1,18.06,18.09,320600.0,15.1535,15.1619,15.1284,15.1535,320600.0
2011-05-06 15:40:00,18.09,18.11,18.07,18.1,293000.0,15.1535,15.1702,15.1367,15.1619,293000.0
2011-05-06 15:50:00,18.1,18.1,18.05,18.07,435700.0,15.1619,15.1619,15.12,15.1367,435700.0
2011-05-09 09:30:00,18.01,18.06,17.93,17.95,119400.0,15.0865,15.1284,15.0195,15.0362,119400.0
2011-05-09 09:40:00,17.95,18.03,17.92,18.03,116600.0,15.0362,15.1032,15.0111,15.1032,116600.0
2011-05-09 09:50:00,18.03,18.05,17.99,18.05,116200.0,15.1032,15.12,15.0697,15.12,116200.0
2011-05-09 10:00:00,18.05,18.12,18.03,18.12,391000.0,15.12,15.1786,15.1032,15.1786,391000.0
2011-05-09 10:10:00,18.11,18.12,18.05,18.05,172900.0,15.1702,15.1786,15.12,15.12,172900.0
2011-05-09 10:20:00,18.05,18.05,17.97,17.97,302600.0,15.12,15.12,15.053,15.053,302600.0
2011-05-09 10:30:00,17.97,18.03,17.95,17.97,544700.0,15.053,15.1032,15.0362,15.053,544700.0
2011-05-09 10:40:00,17.97,17.99,17.94,17.99,349800.0,15.053,15.0697,15.0278,15.0697,349800.0
2011-05-09 10:50:00,17.98,18.03,17.98,18.01,177500.0,15.0613,15.1032,15.0613,15.0865,177500.0
2011-05-09 11:00:00,18.02,18.02,17.98,17.99,396600.0,15.0948,15.0948,15.0613,15.0697,396600.0
2011-05-09 11:10:00,17.99,18.01,17.98,18.01,242200.0,15.0697,15.0865,15.0613,15.0865,242200.0
2011-05-09 11:20:00,18.01,18.02,17.98,17.98,453200.0,15.0865,15.0948,15.0613,15.0613,453200.0
2011-05-09 11:30:00,17.98,18.01,17.98,17.99,246500.0,15.0613,15.0865,15.0613,15.0697,246500.0
2011-05-09 11:40:00,17.98,18.0,17.98,17.99,277300.0,15.0613,15.0781,15.0613,15.0697,277300.0
2011-05-09 11:50:00,18.0,18.02,17.98,18.0,278400.0,15.0781,15.0948,15.0613,15.0781,278400.0
2011-05-09 12:00:00,18.0,18.01,17.98,17.99,493800.0,15.0781,15.0865,15.0613,15.0697,493800.0
2011-05-09 12:10:00,17.99,18.0,17.98,17.99,406300.0,15.0697,15.0781,15.0613,15.0697,406300.0
2011-05-09 12:20:00,18.0,18.0,17.98,17.99,652700.0,15.0781,15.0781,15.0613,15.0697,652700.0
2011-05-09 12:30:00,17.98,17.99,17.97,17.98,261000.0,15.0613,15.0697,15.053,15.0613,261000.0
2011-05-09 12:40:00,17.98,17.99,17.95,17.97,605300.0,15.0613,15.0697,15.0362,15.053,605300.0
2011-05-09 12:50:00,17.97,17.97,17.94,17.94,325300.0,15.053,15.053,15.0278,15.0278,325300.0
2011-05-09 13:00:00,17.95,17.95,17.93,17.93,166600.0,15.0362,15.0362,15.0195,15.0195,166600.0
2011-05-09 13:10:00,17.93,17.94,17.93,17.94,15900.0,15.0195,15.0278,15.0195,15.0278,15900.0
2011-05-09 13:20:00,17.94,17.95,17.93,17.94,144800.0,15.0278,15.0362,15.0195,15.0278,144800.0
2011-05-09 13:30:00,17.94,17.96,17.93,17.96,315100.0,15.0278,15.0446,15.0195,15.0446,315100.0
2011-05-09 13:40:00,17.96,17.97,17.93,17.96,480600.0,15.0446,15.053,15.0195,15.0446,480600.0
2011-05-09 13:50:00,17.96,17.97,17.94,17.94,209400.0,15.0446,15.053,15.0278,15.0278,209400.0
2011-05-09 14:00:00,17.95,17.95,17.91,17.92,312000.0,15.0362,15.0362,15.0027,15.0111,312000.0
2011-05-09 14:10:00,17.92,17.94,17.9,17.94,324200.0,15.0111,15.0278,14.9943,15.0278,324200.0
2011-05-09 14:20:00,17.94,17.96,17.93,17.96,299800.0,15.0278,15.0446,15.0195,15.0446,299800.0
2011-05-09 14:30:00,17.97,17.97,17.95,17.96,270300.0,15.053,15.053,15.0362,15.0446,270300.0
2011-05-09 14:40:00,17.96,17.97,17.93,17.93,211700.0,15.0446,15.053,15.0195,15.0195,211700.0
2011-05-09 14:50:00,17.93,17.94,17.93,17.94,265900.0,15.0195,15.0278,15.0195,15.0278,265900.0
2011-05-09 15:00:00,17.94,17.96,17.92,17.93,244200.0,15.0278,15.0446,15.0111,15.0195,244200.0
2011-05-09 15:10:00,17.94,17.94,17.93,17.93,41200.0,15.0278,15.0278,15.0195,15.0195,41200.0
2011-05-09 15:20:00,17.94,17.94,17.91,17.92,377800.0,15.0278,15.0278,15.0027,15.0111,377800.0
2011-05-09 15:30:00,17.91,17.94,17.91,17.93,422100.0,15.0027,15.0278,15.0027,15.0195,422100.0
2011-05-09 15:40:00,17.93,17.96,17.92,17.95,197400.0,15.0195,15.0446,15.0111,15.0362,197400.0
2011-05-09 15:50:00,17.95,17.96,17.93,17.93,337500.0,15.0362,15.0446,15.0195,15.0195,337500.0
2011-05-10 09:30:00,17.97,18.07,17.97,18.02,126200.0,15.053,15.1367,15.053,15.0948,126200.0
2011-05-10 09:40:00,18.03,18.12,18.03,18.11,85700.0,15.1032,15.1786,15.1032,15.1702,85700.0
2011-05-10 09:50:00,18.11,18.14,18.1,18.12,224900.0,15.1702,15.1954,15.1619,15.1786,224900.0
2011-05-10 10:00:00,18.12,18.14,18.09,18.1,172900.0,15.1786,15.1954,15.1535,15.1619,172900.0
2011-05-10 10:10:00,18.11,18.13,18.1,18.12,83200.0,15.1702,15.187,15.1619,15.1786,83200.0
2011-05-10 10:20:00,18.12,18.16,18.12,18.16,187900.0,15.1786,15.2121,15.1786,15.2121,187900.0
2011-05-10 10:30:00,18.16,18.16,18.15,18.16,41100.0,15.2121,15.2121,15.2037,15.2121,41100.0
2011-05-10 10:40:00,18.15,18.18,18.15,18.18,75400.0,15.2037,15.2289,15.2037,15.2289,75400.0
2011-05-10 10:50:00,18.17,18.25,18.17,18.23,386600.0,15.2205,15.2875,15.2205,15.2708,386600.0
2011-05-10 11:00:00,18.23,18.23,18.2,18.2,82700.0,15.2708,15.2708,15.2456,15.2456,82700.0
2011-05-10 11:10:00,18.2,18.21,18.2,18.21,240600.0,15.2456,15.254,15.2456,15.254,240600.0
2011-05-10 11:20:00,18.21,18.21,18.19,18.2,193500.0,15.254,15.254,15.2373,15.2456,193500.0
2011-05-10 11:30:00,18.2,18.23,18.2,18.21,393000.0,15.2456,15.2708,15.2456,15.254,393000.0
2011-05-10 11:40:00,18.21,18.23,18.2,18.21,151600.0,15.254,15.2708,15.2456,15.254,151600.0
2011-05-10 11:50:00,18.21,18.23,18.21,18.22,124500.0,15.254,15.2708,15.254,15.2624,124500.0
2011-05-10 12:00:00,18.22,18.26,18.22,18.23,298800.0,15.2624,15.2959,15.2624,15.2708,298800.0
2011-05-10 12:10:00,18.24,18.25,18.22,18.24,75300.0,15.2791,15.2875,15.2624,15.2791,75300.0
2011-05-10 12:20:00,18.23,18.24,18.23,18.23,42600.0,15.2708,15.2791,15.2708,15.2708,42600.0
2011-05-10 12:30:00,18.23,18.24,18.23,18.24,82700.0,15.2708,15.2791,15.2708,15.2791,82700.0
2011-05-10 12:40:00,18.24,18.24,18.21,18.24,153200.0,15.2791,15.2791,15.254,15.2791,153200.0
2011-05-10 12:50:00,18.24,18.27,18.23,18.26,253600.0,15.2791,15.3043,15.2708,15.2959,253600.0
2011-05-10 13:00:00,18.27,18.29,18.25,18.28,170300.0,15.3043,15.321,15.2875,15.3126,170300.0
2011-05-10 13:10:00,18.28,18.28,18.25,18.27,60100.0,15.3126,15.3126,15.2875,15.3043,60100.0
2011-05-10 13:20:00,18.27,18.27,18.24,18.26,150600.0,15.3043,15.3043,15.2791,15.2959,150600.0
2011-05-10 13:30:00,18.26,18.26,18.24,18.25,32000.0,15.2959,15.2959,15.2791,15.2875,32000.0
2011-05-10 13:40:00,18.26,18.27,18.24,18.25,67500.0,15.2959,15.3043,15.2791,15.2875,67500.0
2011-05-10 13:50:00,18.25,18.27,18.23,18.26,209500.0,15.2875,15.3043,15.2708,15.2959,209500.0
2011-05-10 14:00:00,18.26,18.27,18.24,18.25,70300.0,15.2959,15.3043,15.2791,15.2875,70300.0
2011-05-10 14:10:00,18.25,18.26,18.24,18.24,288600.0,15.2875,15.2959,15.2791,15.2791,288600.0
2011-05-10 14:20:00,18.24,18.27,18.24,18.26,300100.0,15.2791,15.3043,15.2791,15.2959,300100.0
2011-05-10 14:30:00,18.26,18.29,18.25,18.29,154200.0,15.2959,15.321,15.2875,15.321,154200.0
2011-05-10 14:40:00,18.29,18.33,18.28,18.3,181400.0,15.321,15.3545,15.3126,15.3294,181400.0
2011-05-10 14:50:00,18.3,18.31,18.28,18.3,60500.0,15.3294,15.3378,15.3126,15.3294,60500.0
2011-05-10 15:00:00,18.31,18.31,18.29,18.29,164900.0,15.3378,15.3378,15.321,15.321,164900.0
2011-05-10 15:10:00,18.3,18.32,18.29,18.32,155800.0,15.3294,15.3461,15.321,15.3461,155800.0
2011-05-10 15:20:00,18.32,18.33,18.31,18.32,107900.0,15.3461,15.3545,15.3378,15.3461,107900.0
2011-05-10 15:30:00,18.32,18.33,18.31,18.31,112000.0,15.3461,15.3545,15.3378,15.3378,112000.0
2011-05-10 15:40:00,18.32,18.32,18.3,18.31,138100.0,15.3461,15.3461,15.3294,15.3378,138100.0
2011-05-10 15:50:00,18.31,18.34,18.3,18.34,611800.0,15.3378,15.3629,15.3294,15.3629,611800.0
2011-05-11 09:30:00,18.26,18.34,18.16,18.28,321600.0,15.2959,15.3629,15.2121,15.3126,321600.0
2011-05-11 09:40:00,18.29,18.36,18.26,18.36,117500.0,15.321,15.3797,15.2959,15.3797,117500.0
2011-05-11 09:50:00,18.36,18.46,18.35,18.44,372100.0,15.3797,15.4634,15.3713,15.4467,372100.0
2011-05-11 10:00:00,18.45,18.45,18.36,18.39,360100.0,15.455,15.455,15.3797,15.4048,360100.0
2011-05-11 10:10:00,18.39,18.41,18.36,18.4,178100.0,15.4048,15.4215,15.3797,15.4132,178100.0
2011-05-11 10:20:00,18.41,18.44,18.34,18.35,177900.0,15.4215,15.4467,15.3629,15.3713,177900.0
2011-05-11 10:30:00,18.36,18.36,18.28,18.28,229000.0,15.3797,15.3797,15.3126,15.3126,229000.0
2011-05-11 10:40:00,18.28,18.36,18.27,18.32,187800.0,15.3126,15.3797,15.3043,15.3461,187800.0
2011-05-11 10:50:00,18.33,18.35,18.32,18.35,108600.0,15.3545,15.3713,15.3461,15.3713,108600.0
2011-05-11 11:00:00,18.35,18.39,18.34,18.38,219200.0,15.3713,15.4048,15.3629,15.3964,219200.0
2011-05-11 11:10:00,18.38,18.38,18.33,18.38,238200.0,15.3964,15.3964,15.3545,15.3964,238200.0
2011-05-11 11:20:00,18.39,18.41,18.35,18.36,117600.0,15.4048,15.4215,15.3713,15.3797,117600.0
2011-05-11 11:30:00,18.35,18.37,18.29,18.31,266800.0,15.3713,15.388,15.321,15.3378,266800.0
2011-05-11 11:40:00,18.31,18.36,18.31,18.33,191100.0,15.3378,15.3797,15.3378,15.3545,191100.0
2011-05-11 11:50:00,18.33,18.35,18.29,18.3,193100.0,15.3545,15.3713,15.321,15.3294,193100.0
2011-05-11 12:00:00,18.3,18.31,18.19,18.22,218600.0,15.3294,15.3378,15.2373,15.2624,218600.0
2011-05-11 12:10:00,18.23,18.23,18.11,18.12,177700.0,15.2708,15.2708,15.1702,15.1786,177700.0
2011-05-11 12:20:00,18.12,18.19,18.12,18.19,160100.0,15.1786,15.2373,15.1786,15.2373,160100.0
2011-05-11 12:30:00,18.19,18.21,18.17,18.2,168000.0,15.2373,15.254,15.2205,15.2456,168000.0
2011-05-11 12:40:00,18.19,18.21,18.16,18.2,280700.0,15.2373,15.254,15.2121,15.2456,280700.0
2011-05-11 12:50:00,18.2,18.23,18.19,18.22,137200.0,15.2456,15.2708,15.2373,15.2624,137200.0
2011-05-11 13:00:00,18.22,18.23,18.15,18.16,192900.0,15.2624,15.2708,15.2037,15.2121,192900.0
2011-05-11 13:10:00,18.16,18.21,18.15,18.17,335200.0,15.2121,15.254,15.2037,15.2205,335200.0
2011-05-11 13:20:00,18.17,18.21,18.16,18.18,154900.0,15.2205,15.254,15.2121,15.2289,154900.0
2011-05-11 13:30:00,18.17,18.18,18.13,18.17,294300.0,15.2205,15.2289,15.187,15.2205,294300.0
2011-05-11 13:40:00,18.18,18.22,18.17,18.18,211500.0,15.2289,15.2624,15.2205,15.2289,211500.0
2011-05-11 13:50:00,18.19,18.2,18.15,18.16,74300.0,15.2373,15.2456,15.2037,15.2121,74300.0
2011-05-11 14:00:00,18.15,18.19,18.14,18.14,124100.0,15.2037,15.2373,15.1954,15.1954,124100.0
2011-05-11 14:10:00,18.14,18.17,18.14,18.16,154400.0,15.1954,15.2205,15.1954,15.2121,154400.0
2011-05-11 14:20:00,18.16,18.17,18.13,18.15,187900.0,15.2121,15.2205,15.187,15.2037,187900.0
2011-05-11 14:30:00,18.15,18.2,18.14,18.19,89400.0,15.2037,15.2456,15.1954,15.2373,89400.0
2011-05-11 14:40:00,18.19,18.2,18.16,18.16,79600.0,15.2373,15.2456,15.2121,15.2121,79600.0
2011-05-11 14:50:00,18.17,18.17,18.14,18.14,671900.0,15.2205,15.2205,15.1954,15.1954,671900.0
2011-05-11 15:00:00,18.15,18.15,18.12,18.14,205300.0,15.2037,15.2037,15.1786,15.1954,205300.0
2011-05-11 15:10:00,18.15,18.16,18.13,18.16,122400.0,15.2037,15.2121,15.187,15.2121,122400.0
2011-05-11 15:20:00,18.16,18.19,18.15,18.17,122700.0,15.2121,15.2373,15.2037,15.2205,122700.0
2011-05-11 15:30:00,18.18,18.18,18.12,18.14,200400.0,15.2289,15.2289,15.1786,15.1954,200400.0
2011-05-11 15:40:00,18.13,18.14,18.1,18.13,721200.0,15.187,15.1954,15.1619,15.187,721200.0
2011-05-11 15:50:00,18.13,18.16,18.12,18.14,548600.0,15.187,15.2121,15.1786,15.1954,548600.0
2011-05-12 09:30:00,18.0,18.12,18.0,18.04,864900.0,15.0781,15.1786,15.0781,15.1116,864900.0
2011-05-12 09:40:00,18.04,18.05,17.99,18.0,370300.0,15.1116,15.12,15.0697,15.0781,370300.0
2011-05-12 09:50:00,18.0,18.03,17.95,17.97,367100.0,15.0781,15.1032,15.0362,15.053,367100.0
2011-05-12 10:00:00,17.98,18.02,17.95,18.0,427900.0,15.0613,15.0948,15.0362,15.0781,427900.0
2011-05-12 10:10:00,17.99,18.02,17.98,17.99,169500.0,15.0697,15.0948,15.0613,15.0697,169500.0
2011-05-12 10:20:00,17.98,17.99,17.95,17.97,176300.0,15.0613,15.0697,15.0362,15.053,176300.0
2011-05-12 10:30:00,17.98,18.03,17.97,18.02,323300.0,15.0613,15.1032,15.053,15.0948,323300.0
2011-05-12 10:40:00,18.02,18.02,18.01,18.02,151900.0,15.0948,15.0948,15.0865,15.0948,151900.0
2011-05-12 10:50:00,18.01,18.02,17.95,17.96,204800.0,15.0865,15.0948,15.0362,15.0446,204800.0
2011-05-12 11:00:00,17.96,18.0,17.95,17.97,242500.0,15.0446,15.0781,15.0362,15.053,242500.0
2011-05-12 11:10:00,17.97,18.01,17.96,17.97,245700.0,15.053,15.0865,15.0446,15.053,245700.0
2011-05-12 11:20:00,17.97,17.97,17.91,17.96,580600.0,15.053,15.053,15.0027,15.0446,580600.0
2011-05-12 11:30:00,17.96,17.96,17.85,17.86,514600.0,15.0446,15.0446,14.9524,14.9608,514600.0
2011-05-12 11:40:00,17.86,17.91,17.84,17.9,506500.0,14.9608,15.0027,14.9441,14.9943,506500.0
2011-05-12 11:50:00,17.9,17.91,17.86,17.86,274400.0,14.9943,15.0027,14.9608,14.9608,274400.0
2011-05-12 12:00:00,17.86,17.89,17.79,17.8,802500.0,14.9608,14.9859,14.9022,14.9106,802500.0
2011-05-12 12:10:00,17.8,17.81,17.79,17.8,339100.0,14.9106,14.9189,14.9022,14.9106,339100.0
2011-05-12 12:20:00,17.8,17.85,17.79,17.8,556600.0,14.9106,14.9524,14.9022,14.9106,556600.0
2011-05-12 12:30:00,17.81,17.82,17.79,17.79,270100.0,14.9189,14.9273,14.9022,14.9022,270100.0
2011-05-12 12:40:00,17.8,17.81,17.79,17.81,228500.0,14.9106,14.9189,14.9022,14.9189,228500.0
2011-05-12 12:50:00,17.8,17.83,17.78,17.79,472500.0,14.9106,14.9357,14.8938,14.9022,472500.0
2011-05-12 13:00:00,17.8,17.91,17.79,17.8,1783000.0,14.9106,15.0027,14.9022,14.9106,1783000.0
2011-05-12 13:10:00,17.8,17.86,17.79,17.8,336000.0,14.9106,14.9608,14.9022,14.9106,336000.0
2011-05-12 13:20:00,17.8,17.9,17.8,17.86,573100.0,14.9106,14.9943,14.9106,14.9608,573100.0
2011-05-12 13:30:00,17.85,17.95,17.85,17.91,257600.0,14.9524,15.0362,14.9524,15.0027,257600.0
2011-05-12 13:40:00,17.91,17.93,17.89,17.92,165300.0,15.0027,15.0195,14.9859,15.0111,165300.0
2011-05-12 13:50:00,17.91,17.99,17.87,17.97,488400.0,15.0027,15.0697,14.9692,15.053,488400.0
2011-05-12 14:00:00,17.97,17.99,17.95,17.97,197400.0,15.053,15.0697,15.0362,15.053,197400.0
2011-05-12 14:10:00,17.97,18.01,17.96,17.99,254500.0,15.053,15.0865,15.0446,15.0697,254500.0
2011-05-12 14:20:00,17.98,18.0,17.95,18.0,201000.0,15.0613,15.0781,15.0362,15.0781,201000.0
2011-05-12 14:30:00,18.0,18.05,17.98,18.05,270000.0,15.0781,15.12,15.0613,15.12,270000.0
2011-05-12 14:40:00,18.04,18.04,18.01,18.04,251300.0,15.1116,15.1116,15.0865,15.1116,251300.0
2011-05-12 14:50:00,18.04,18.04,17.99,18.02,277900.0,15.1116,15.1116,15.0697,15.0948,277900.0
2011-05-12 15:00:00,18.01,18.02,17.99,18.0,873300.0,15.0865,15.0948,15.0697,15.0781,873300.0
2011-05-12 15:10:00,18.0,18.01,17.91,18.0,266200.0,15.0781,15.0865,15.0027,15.0781,266200.0
2011-05-12 15:20:00,18.0,18.02,17.95,17.96,276300.0,15.0781,15.0948,15.0362,15.0446,276300.0
2011-05-12 15:30:00,17.95,18.0,17.95,18.0,227600.0,15.0362,15.0781,15.0362,15.0781,227600.0
2011-05-12 15:40:00,18.0,18.01,17.99,18.01,311700.0,15.0781,15.0865,15.0697,15.0865,311700.0
2011-05-12 15:50:00,18.01,18.01,17.98,17.99,658900.0,15.0865,15.0865,15.0613,15.0697,658900.0
2011-05-13 09:30:00,18.0,18.02,17.88,17.9,266200.0,15.0781,15.0948,14.9776,14.9943,266200.0
2011-05-13 09:40:00,17.91,17.91,17.8,17.8,681300.0,15.0027,15.0027,14.9106,14.9106,681300.0
2011-05-13 09:50:00,17.8,17.84,17.79,17.8,491600.0,14.9106,14.9441,14.9022,14.9106,491600.0
2011-05-13 10:00:00,17.79,17.82,17.72,17.75,472900.0,14.9022,14.9273,14.8435,14.8687,472900.0
2011-05-13 10:10:00,17.75,17.81,17.75,17.78,316800.0,14.8687,14.9189,14.8687,14.8938,316800.0
2011-05-13 10:20:00,17.77,17.79,17.73,17.75,117800.0,14.8854,14.9022,14.8519,14.8687,117800.0
2011-05-13 10:30:00,17.75,17.81,17.74,17.81,98600.0,14.8687,14.9189,14.8603,14.9189,98600.0
2011-05-13 10:40:00,17.81,17.82,17.78,17.79,90100.0,14.9189,14.9273,14.8938,14.9022,90100.0
2011-05-13 10:50:00,17.8,17.83,17.77,17.77,95300.0,14.9106,14.9357,14.8854,14.8854,95300.0
2011-05-13 11:00:00,17.77,17.78,17.66,17.69,210200.0,14.8854,14.8938,14.7933,14.8184,210200.0
2011-05-13 11:10:00,17.68,17.7,17.62,17.64,372400.0,14.81,14.8268,14.7598,14.7765,372400.0
2011-05-13 11:20:00,17.63,17.64,17.56,17.61,454200.0,14.7682,14.7765,14.7095,14.7514,454200.0
2011-05-13 11:30:00,17.61,17.66,17.6,17.65,177500.0,14.7514,14.7933,14.743,14.7849,177500.0
2011-05-13 11:40:00,17.65,17.67,17.6,17.64,185600.0,14.7849,14.8017,14.743,14.7765,185600.0
2011-05-13 11:50:00,17.64,17.65,17.55,17.57,204200.0,14.7765,14.7849,14.7011,14.7179,204200.0
2011-05-13 12:00:00,17.56,17.58,17.52,17.52,249600.0,14.7095,14.7263,14.676,14.676,249600.0
2011-05-13 12:10:00,17.52,17.55,17.49,17.52,225000.0,14.676,14.7011,14.6509,14.676,225000.0
2011-05-13 12:20:00,17.52,17.52,17.49,17.51,175900.0,14.676,14.676,14.6509,14.6676,175900.0
2011-05-13 12:30:00,17.52,17.56,17.5,17.55,231900.0,14.676,14.7095,14.6593,14.7011,231900.0
2011-05-13 12:40:00,17.54,17.54,17.49,17.5,903900.0,14.6928,14.6928,14.6509,14.6593,903900.0
2011-05-13 12:50:00,17.5,17.52,17.47,17.49,268700.0,14.6593,14.676,14.6341,14.6509,268700.0
2011-05-13 13:00:00,17.5,17.5,17.47,17.48,145700.0,14.6593,14.6593,14.6341,14.6425,145700.0
2011-05-13 13:10:00,17.47,17.5,17.45,17.5,273200.0,14.6341,14.6593,14.6174,14.6593,273200.0
2011-05-13 13:20:00,17.5,17.55,17.49,17.52,142000.0,14.6593,14.7011,14.6509,14.676,142000.0
2011-05-13 13:30:00,17.52,17.56,17.52,17.55,159400.0,14.676,14.7095,14.676,14.7011,159400.0
2011-05-13 13:40:00,17.54,17.58,17.54,17.58,64700.0,14.6928,14.7263,14.6928,14.7263,64700.0
2011-05-13 13:50:00,17.57,17.65,17.57,17.65,672700.0,14.7179,14.7849,14.7179,14.7849,672700.0
2011-05-13 14:00:00,17.64,17.67,17.62,17.67,87800.0,14.7765,14.8017,14.7598,14.8017,87800.0
2011-05-13 14:10:00,17.66,17.69,17.66,17.68,96000.0,14.7933,14.8184,14.7933,14.81,96000.0
2011-05-13 14:20:00,17.68,17.71,17.66,17.67,219500.0,14.81,14.8352,14.7933,14.8017,219500.0
2011-05-13 14:30:00,17.66,17.67,17.63,17.65,183700.0,14.7933,14.8017,14.7682,14.7849,183700.0
2011-05-13 14:40:00,17.66,17.68,17.65,17.67,212300.0,14.7933,14.81,14.7849,14.8017,212300.0
2011-05-13 14:50:00,17.67,17.68,17.65,17.66,70500.0,14.8017,14.81,14.7849,14.7933,70500.0
2011-05-13 15:00:00,17.66,17.68,17.65,17.67,94800.0,14.7933,14.81,14.7849,14.8017,94800.0
2011-05-13 15:10:00,17.67,17.69,17.67,17.68,72200.0,14.8017,14.8184,14.8017,14.81,72200.0
2011-05-13 15:20:00,17.68,17.69,17.65,17.67,363900.0,14.81,14.8184,14.7849,14.8017,363900.0
2011-05-13 15:30:00,17.66,17.69,17.66,17.68,218800.0,14.7933,14.8184,14.7933,14.81,218800.0
2011-05-13 15:40:00,17.68,17.68,17.65,17.66,336900.0,14.81,14.81,14.7849,14.7933,336900.0
2011-05-13 15:50:00,17.66,17.67,17.63,17.64,971100.0,14.7933,14.8017,14.7682,14.7765,971100.0
2011-05-16 09:30:00,17.52,17.6,17.49,17.57,560900.0,14.676,14.743,14.6509,14.7179,560900.0
2011-05-16 09:40:00,17.57,17.58,17.53,17.55,219200.0,14.7179,14.7263,14.6844,14.7011,219200.0
2011-05-16 09:50:00,17.55,17.55,17.49,17.49,196100.0,14.7011,14.7011,14.6509,14.6509,196100.0
2011-05-16 10:00:00,17.49,17.6,17.49,17.55,331300.0,14.6509,14.743,14.6509,14.7011,331300.0
2011-05-16 10:10:00,17.55,17.55,17.49,17.55,144800.0,14.7011,14.7011,14.6509,14.7011,144800.0
2011-05-16 10:20:00,17.55,17.56,17.52,17.52,101800.0,14.7011,14.7095,14.676,14.676,101800.0
2011-05-16 10:30:00,17.52,17.57,17.51,17.55,82500.0,14.676,14.7179,14.6676,14.7011,82500.0
2011-05-16 10:40:00,17.54,17.56,17.51,17.52,163200.0,14.6928,14.7095,14.6676,14.676,163200.0
2011-05-16 10:50:00,17.52,17.55,17.51,17.55,113400.0,14.676,14.7011,14.6676,14.7011,113400.0
2011-05-16 11:00:00,17.55,17.55,17.52,17.52,121400.0,14.7011,14.7011,14.676,14.676,121400.0
2011-05-16 11:10:00,17.53,17.54,17.49,17.49,128400.0,14.6844,14.6928,14.6509,14.6509,128400.0
2011-05-16 11:20:00,17.5,17.51,17.47,17.5,501800.0,14.6593,14.6676,14.6341,14.6593,501800.0
2011-05-16 11:30:00,17.5,17.51,17.48,17.5,256300.0,14.6593,14.6676,14.6425,14.6593,256300.0
2011-05-16 11:40:00,17.5,17.51,17.49,17.51,61300.0,14.6593,14.6676,14.6509,14.6676,61300.0
2011-05-16 11:50:00,17.52,17.53,17.51,17.53,35900.0,14.676,14.6844,14.6676,14.6844,35900.0
2011-05-16 12:00:00,17.52,17.53,17.49,17.5,135800.0,14.676,14.6844,14.6509,14.6593,135800.0
2011-05-16 12:10:00,17.5,17.51,17.49,17.51,102100.0,14.6593,14.6676,14.6509,14.6676,102100.0
2011-05-16 12:20:00,17.51,17.56,17.5,17.56,151600.0,14.6676,14.7095,14.6593,14.7095,151600.0
2011-05-16 12:30:00,17.56,17.61,17.55,17.61,164700.0,14.7095,14.7514,14.7011,14.7514,164700.0
2011-05-16 12:40:00,17.61,17.63,17.56,17.56,133800.0,14.7514,14.7682,14.7095,14.7095,133800.0
2011-05-16 12:50:00,17.56,17.56,17.53,17.54,121800.0,14.7095,14.7095,14.6844,14.6928,121800.0
2011-05-16 13:00:00,17.54,17.57,17.5,17.56,641300.0,14.6928,14.7179,14.6593,14.7095,641300.0
2011-05-16 13:10:00,17.56,17.58,17.53,17.55,428800.0,14.7095,14.7263,14.6844,14.7011,428800.0
2011-05-16 13:20:00,17.55,17.56,17.52,17.53,131900.0,14.7011,14.7095,14.676,14.6844,131900.0
2011-05-16 13:30:00,17.52,17.54,17.5,17.52,116800.0,14.676,14.6928,14.6593,14.676,116800.0
2011-05-16 13:40:00,17.51,17.52,17.49,17.5,137300.0,14.6676,14.676,14.6509,14.6593,137300.0
2011-05-16 13:50:00,17.5,17.53,17.5,17.52,89300.0,14.6593,14.6844,14.6593,14.676,89300.0
2011-05-16 14:00:00,17.53,17.57,17.52,17.56,59400.0,14.6844,14.7179,14.676,14.7095,59400.0
2011-05-16 14:10:00,17.57,17.57,17.53,17.54,106900.0,14.7179,14.7179,14.6844,14.6928,106900.0
2011-05-16 14:20:00,17.54,17.54,17.5,17.5,84400.0,14.6928,14.6928,14.6593,14.6593,84400.0
2011-05-16 14:30:00,17.5,17.52,17.5,17.51,177500.0,14.6593,14.676,14.6593,14.6676,177500.0
2011-05-16 14:40:00,17.51,17.52,17.5,17.51,63900.0,14.6676,14.676,14.6593,14.6676,63900.0
2011-05-16 14:50:00,17.51,17.53,17.5,17.5,188000.0,14.6676,14.6844,14.6593,14.6593,188000.0
2011-05-16 15:00:00,17.51,17.53,17.49,17.49,274500.0,14.6676,14.6844,14.6509,14.6509,274500.0
2011-05-16 15:10:00,17.49,17.5,17.49,17.49,49900.0,14.6509,14.6593,14.6509,14.6509,49900.0
2011-05-16 15:20:00,17.49,17.5,17.48,17.49,287800.0,14.6509,14.6593,14.6425,14.6509,287800.0
2011-05-16 15:30:00,17.5,17.5,17.49,17.49,88300.0,14.6593,14.6593,14.6509,14.6509,88300.0
2011-05-16 15:40:00,17.49,17.5,17.45,17.48,972500.0,14.6509,14.6593,14.6174,14.6425,972500.0
2011-05-16 15:50:00,17.48,17.5,17.45,17.45,909800.0,14.6425,14.6593,14.6174,14.6174,909800.0
2011-05-17 09:30:00,17.37,17.44,17.29,17.37,503700.0,14.5504,14.609,14.4833,14.5504,503700.0
2011-05-17 09:40:00,17.37,17.37,17.31,17.34,437900.0,14.5504,14.5504,14.5001,14.5252,437900.0
2011-05-17 09:50:00,17.34,17.35,17.26,17.26,314700.0,14.5252,14.5336,14.4582,14.4582,314700.0
2011-05-17 10:00:00,17.26,17.27,17.19,17.2,295300.0,14.4582,14.4666,14.3996,14.408,295300.0
2011-05-17 10:10:00,17.2,17.23,17.18,17.21,584800.0,14.408,14.4331,14.3912,14.4163,584800.0
2011-05-17 10:20:00,17.22,17.27,17.21,17.27,276100.0,14.4247,14.4666,14.4163,14.4666,276100.0
2011-05-17 10:30:00,17.27,17.3,17.25,17.27,228100.0,14.4666,14.4917,14.4498,14.4666,228100.0
2011-05-17 10:40:00,17.27,17.28,17.25,17.27,137700.0,14.4666,14.475,14.4498,14.4666,137700.0
2011-05-17 10:50:00,17.27,17.29,17.25,17.26,185500.0,14.4666,14.4833,14.4498,14.4582,185500.0
2011-05-17 11:00:00,17.26,17.28,17.21,17.22,167600.0,14.4582,14.475,14.4163,14.4247,167600.0
2011-05-17 11:10:00,17.22,17.24,17.21,17.24,83700.0,14.4247,14.4415,14.4163,14.4415,83700.0
2011-05-17 11:20:00,17.24,17.29,17.24,17.26,128700.0,14.4415,14.4833,14.4415,14.4582,128700.0
2011-05-17 11:30:00,17.27,17.29,17.2,17.2,200700.0,14.4666,14.4833,14.408,14.408,200700.0
2011-05-17 11:40:00,17.2,17.26,17.18,17.26,227700.0,14.408,14.4582,14.3912,14.4582,227700.0
2011-05-17 11:50:00,17.25,17.26,17.23,17.23,73500.0,14.4498,14.4582,14.4331,14.4331,73500.0
2011-05-17 12:00:00,17.23,17.26,17.23,17.25,103500.0,14.4331,14.4582,14.4331,14.4498,103500.0
2011-05-17 12:10:00,17.24,17.29,17.24,17.29,109100.0,14.4415,14.4833,14.4415,14.4833,109100.0
2011-05-17 12:20:00,17.29,17.29,17.26,17.27,46700.0,14.4833,14.4833,14.4582,14.4666,46700.0
2011-05-17 12:30:00,17.27,17.3,17.26,17.29,157800.0,14.4666,14.4917,14.4582,14.4833,157800.0
2011-05-17 12:40:00,17.29,17.31,17.23,17.25,89000.0,14.4833,14.5001,14.4331,14.4498,89000.0
2011-05-17 12:50:00,17.24,17.27,17.23,17.26,101900.0,14.4415,14.4666,14.4331,14.4582,101900.0
2011-05-17 13:00:00,17.26,17.28,17.25,17.25,161200.0,14.4582,14.475,14.4498,14.4498,161200.0
2011-05-17 13:10:00,17.25,17.28,17.24,17.27,46800.0,14.4498,14.475,14.4415,14.4666,46800.0
2011-05-17 13:20:00,17.27,17.31,17.26,17.3,82600.0,14.4666,14.5001,14.4582,14.4917,82600.0
2011-05-17 13:30:00,17.29,17.33,17.29,17.32,164800.0,14.4833,14.5169,14.4833,14.5085,164800.0
2011-05-17 13:40:00,17.32,17.36,17.3,17.33,133700.0,14.5085,14.542,14.4917,14.5169,133700.0
2011-05-17 13:50:00,17.33,17.34,17.29,17.3,107600.0,14.5169,14.5252,14.4833,14.4917,107600.0
2011-05-17 14:00:00,17.31,17.36,17.3,17.32,132600.0,14.5001,14.542,14.4917,14.5085,132600.0
2011-05-17 14:10:00,17.32,17.32,17.29,17.3,63100.0,14.5085,14.5085,14.4833,14.4917,63100.0
2011-05-17 14:20:00,17.29,17.3,17.26,17.28,53600.0,14.4833,14.4917,14.4582,14.475,53600.0
2011-05-17 14:30:00,17.27,17.29,17.27,17.29,68400.0,14.4666,14.4833,14.4666,14.4833,68400.0
2011-05-17 14:40:00,17.29,17.29,17.26,17.29,97700.0,14.4833,14.4833,14.4582,14.4833,97700.0
2011-05-17 14:50:00,17.29,17.36,17.28,17.36,151800.0,14.4833,14.542,14.475,14.542,151800.0
2011-05-17 15:00:00,17.36,17.36,17.32,17.33,180800.0,14.542,14.542,14.5085,14.5169,180800.0
2011-05-17 15:10:00,17.33,17.36,17.3,17.3,252200.0,14.5169,14.542,14.4917,14.4917,252200.0
2011-05-17 15:20:00,17.3,17.32,17.28,17.28,364900.0,14.4917,14.5085,14.475,14.475,364900.0
2011-05-17 15:30:00,17.29,17.33,17.28,17.33,418100.0,14.4833,14.5169,14.475,14.5169,418100.0
2011-05-17 15:40:00,17.32,17.34,17.3,17.33,316000.0,14.5085,14.5252,14.4917,14.5169,316000.0
2011-05-17 15:50:00,17.34,17.36,17.31,17.36,638900.0,14.5252,14.542,14.5001,14.542,638900.0
2011-05-18 09:30:00,17.36,17.41,17.32,17.41,159100.0,14.542,14.5839,14.5085,14.5839,159100.0
2011-05-18 09:40:00,17.41,17.48,17.38,17.43,177800.0,14.5839,14.6425,14.5587,14.6006,177800.0
2011-05-18 09:50:00,17.43,17.43,17.31,17.34,220200.0,14.6006,14.6006,14.5001,14.5252,220200.0
2011-05-18 10:00:00,17.34,17.4,17.33,17.4,204400.0,14.5252,14.5755,14.5169,14.5755,204400.0
2011-05-18 10:10:00,17.4,17.47,17.39,17.44,354700.0,14.5755,14.6341,14.5671,14.609,354700.0
2011-05-18 10:20:00,17.44,17.51,17.44,17.49,221200.0,14.609,14.6676,14.609,14.6509,221200.0
2011-05-18 10:30:00,17.5,17.54,17.47,17.48,256300.0,14.6593,14.6928,14.6341,14.6425,256300.0
2011-05-18 10:40:00,17.48,17.54,17.48,17.54,116900.0,14.6425,14.6928,14.6425,14.6928,116900.0
2011-05-18 10:50:00,17.54,17.54,17.5,17.52,178400.0,14.6928,14.6928,14.6593,14.676,178400.0
2011-05-18 11:00:00,17.52,17.54,17.52,17.54,92400.0,14.676,14.6928,14.676,14.6928,92400.0
2011-05-18 11:10:00,17.54,17.55,17.53,17.55,75900.0,14.6928,14.7011,14.6844,14.7011,75900.0
2011-05-18 11:20:00,17.55,17.55,17.53,17.54,81300.0,14.7011,14.7011,14.6844,14.6928,81300.0
2011-05-18 11:30:00,17.53,17.55,17.5,17.53,265100.0,14.6844,14.7011,14.6593,14.6844,265100.0
2011-05-18 11:40:00,17.53,17.57,17.52,17.56,255100.0,14.6844,14.7179,14.676,14.7095,255100.0
2011-05-18 11:50:00,17.55,17.57,17.55,17.57,107800.0,14.7011,14.7179,14.7011,14.7179,107800.0
2011-05-18 12:00:00,17.57,17.58,17.56,17.57,120700.0,14.7179,14.7263,14.7095,14.7179,120700.0
2011-05-18 12:10:00,17.58,17.6,17.57,17.59,246100.0,14.7263,14.743,14.7179,14.7346,246100.0
2011-05-18 12:20:00,17.59,17.6,17.58,17.58,92700.0,14.7346,14.743,14.7263,14.7263,92700.0
2011-05-18 12:30:00,17.58,17.59,17.58,17.59,52800.0,14.7263,14.7346,14.7263,14.7346,52800.0
2011-05-18 12:40:00,17.59,17.62,17.58,17.6,110600.0,14.7346,14.7598,14.7263,14.743,110600.0
2011-05-18 12:50:00,17.6,17.61,17.59,17.61,148300.0,14.743,14.7514,14.7346,14.7514,148300.0
2011-05-18 13:00:00,17.61,17.64,17.6,17.63,158300.0,14.7514,14.7765,14.743,14.7682,158300.0
2011-05-18 13:10:00,17.63,17.64,17.62,17.62,42600.0,14.7682,14.7765,14.7598,14.7598,42600.0
2011-05-18 13:20:00,17.62,17.63,17.59,17.6,163300.0,14.7598,14.7682,14.7346,14.743,163300.0
2011-05-18 13:30:00,17.59,17.62,17.59,17.62,136900.0,14.7346,14.7598,14.7346,14.7598,136900.0
2011-05-18 13:40:00,17.61,17.64,17.61,17.62,148700.0,14.7514,14.7765,14.7514,14.7598,148700.0
2011-05-18 13:50:00,17.63,17.66,17.62,17.64,244100.0,14.7682,14.7933,14.7598,14.7765,244100.0
2011-05-18 14:00:00,17.65,17.69,17.61,17.68,255700.0,14.7849,14.8184,14.7514,14.81,255700.0
2011-05-18 14:10:00,17.67,17.68,17.64,17.66,212500.0,14.8017,14.81,14.7765,14.7933,212500.0
2011-05-18 14:20:00,17.65,17.66,17.63,17.64,192100.0,14.7849,14.7933,14.7682,14.7765,192100.0
2011-05-18 14:30:00,17.64,17.65,17.63,17.64,265800.0,14.7765,14.7849,14.7682,14.7765,265800.0
2011-05-18 14:40:00,17.64,17.64,17.61,17.64,152200.0,14.7765,14.7765,14.7514,14.7765,152200.0
2011-05-18 14:50:00,17.64,17.64,17.62,17.63,69700.0,14.7765,14.7765,14.7598,14.7682,69700.0
2011-05-18 15:00:00,17.62,17.64,17.62,17.64,141700.0,14.7598,14.7765,14.7598,14.7765,141700.0
2011-05-18 15:10:00,17.64,17.64,17.63,17.64,101000.0,14.7765,14.7765,14.7682,14.7765,101000.0
2011-05-18 15:20:00,17.64,17.64,17.62,17.64,232600.0,14.7765,14.7765,14.7598,14.7765,232600.0
2011-05-18 15:30:00,17.64,17.64,17.63,17.64,136400.0,14.7765,14.7765,14.7682,14.7765,136400.0
2011-05-18 15:40:00,17.63,17.69,17.63,17.66,428700.0,14.7682,14.8184,14.7682,14.7933,428700.0
2011-05-18 15:50:00,17.66,17.68,17.65,17.67,652300.0,14.7933,14.81,14.7849,14.8017,652300.0
2011-05-19 09:30:00,17.8,17.8,17.68,17.7,186400.0,14.9106,14.9106,14.81,14.8268,186400.0
2011-05-19 09:40:00,17.69,17.72,17.66,17.68,178500.0,14.8184,14.8435,14.7933,14.81,178500.0
2011-05-19 09:50:00,17.69,17.69,17.65,17.68,34800.0,14.8184,14.8184,14.7849,14.81,34800.0
2011-05-19 10:00:00,17.68,17.68,17.59,17.59,102700.0,14.81,14.81,14.7346,14.7346,102700.0
2011-05-19 10:10:00,17.59,17.6,17.54,17.54,177700.0,14.7346,14.743,14.6928,14.6928,177700.0
2011-05-19 10:20:00,17.54,17.57,17.49,17.53,170200.0,14.6928,14.7179,14.6509,14.6844,170200.0
2011-05-19 10:30:00,17.53,17.59,17.52,17.59,78000.0,14.6844,14.7346,14.676,14.7346,78000.0
2011-05-19 10:40:00,17.58,17.59,17.55,17.58,147200.0,14.7263,14.7346,14.7011,14.7263,147200.0
2011-05-19 10:50:00,17.58,17.58,17.52,17.54,189900.0,14.7263,14.7263,14.676,14.6928,189900.0
2011-05-19 11:00:00,17.54,17.55,17.52,17.54,149800.0,14.6928,14.7011,14.676,14.6928,149800.0
2011-05-19 11:10:00,17.55,17.55,17.52,17.53,88600.0,14.7011,14.7011,14.676,14.6844,88600.0
2011-05-19 11:20:00,17.53,17.54,17.52,17.53,90600.0,14.6844,14.6928,14.676,14.6844,90600.0
2011-05-19 11:30:00,17.53,17.55,17.52,17.53,72000.0,14.6844,14.7011,14.676,14.6844,72000.0
2011-05-19 11:40:00,17.53,17.53,17.5,17.52,116900.0,14.6844,14.6844,14.6593,14.676,116900.0
2011-05-19 11:50:00,17.52,17.53,17.5,17.51,46400.0,14.676,14.6844,14.6593,14.6676,46400.0
2011-05-19 12:00:00,17.51,17.54,17.5,17.53,97200.0,14.6676,14.6928,14.6593,14.6844,97200.0
2011-05-19 12:10:00,17.54,17.59,17.54,17.58,141600.0,14.6928,14.7346,14.6928,14.7263,141600.0
2011-05-19 12:20:00,17.58,17.6,17.56,17.6,63200.0,14.7263,14.743,14.7095,14.743,63200.0
2011-05-19 12:30:00,17.6,17.61,17.58,17.61,58500.0,14.743,14.7514,14.7263,14.7514,58500.0
2011-05-19 12:40:00,17.6,17.61,17.57,17.57,72600.0,14.743,14.7514,14.7179,14.7179,72600.0
2011-05-19 12:50:00,17.57,17.59,17.56,17.56,68700.0,14.7179,14.7346,14.7095,14.7095,68700.0
2011-05-19 13:00:00,17.56,17.6,17.56,17.6,32900.0,14.7095,14.743,14.7095,14.743,32900.0
2011-05-19 13:10:00,17.6,17.62,17.58,17.62,41800.0,14.743,14.7598,14.7263,14.7598,41800.0
2011-05-19 13:20:00,17.62,17.62,17.58,17.59,117200.0,14.7598,14.7598,14.7263,14.7346,117200.0
2011-05-19 13:30:00,17.59,17.59,17.56,17.56,46400.0,14.7346,14.7346,14.7095,14.7095,46400.0
2011-05-19 13:40:00,17.57,17.57,17.55,17.56,64000.0,14.7179,14.7179,14.7011,14.7095,64000.0
2011-05-19 13:50:00,17.56,17.6,17.56,17.6,36800.0,14.7095,14.743,14.7095,14.743,36800.0
2011-05-19 14:00:00,17.6,17.61,17.59,17.6,38700.0,14.743,14.7514,14.7346,14.743,38700.0
2011-05-19 14:10:00,17.59,17.6,17.55,17.56,122400.0,14.7346,14.743,14.7011,14.7095,122400.0
2011-05-19 14:20:00,17.56,17.57,17.54,17.55,66600.0,14.7095,14.7179,14.6928,14.7011,66600.0
2011-05-19 14:30:00,17.55,17.55,17.53,17.55,99700.0,14.7011,14.7011,14.6844,14.7011,99700.0
2011-05-19 14:40:00,17.54,17.55,17.5,17.55,102500.0,14.6928,14.7011,14.6593,14.7011,102500.0
2011-05-19 14:50:00,17.55,17.57,17.54,17.57,55800.0,14.7011,14.7179,14.6928,14.7179,55800.0
2011-05-19 15:00:00,17.56,17.59,17.56,17.59,46400.0,14.7095,14.7346,14.7095,14.7346,46400.0
2011-05-19 15:10:00,17.59,17.6,17.58,17.6,66800.0,14.7346,14.743,14.7263,14.743,66800.0
2011-05-19 15:20:00,17.6,17.61,17.58,17.59,113500.0,14.743,14.7514,14.7263,14.7346,113500.0
2011-05-19 15:30:00,17.59,17.6,17.59,17.6,53700.0,14.7346,14.743,14.7346,14.743,53700.0
2011-05-19 15:40:00,17.59,17.61,17.57,17.6,276700.0,14.7346,14.7514,14.7179,14.743,276700.0
2011-05-19 15:50:00,17.61,17.66,17.6,17.63,736500.0,14.7514,14.7933,14.743,14.7682,736500.0
2011-05-20 09:30:00,17.51,17.58,17.33,17.53,539100.0,14.6676,14.7263,14.5169,14.6844,539100.0
2011-05-20 09:40:00,17.52,17.53,17.43,17.44,90900.0,14.676,14.6844,14.6006,14.609,90900.0
2011-05-20 09:50:00,17.45,17.48,17.39,17.43,374300.0,14.6174,14.6425,14.5671,14.6006,374300.0
2011-05-20 10:00:00,17.42,17.45,17.4,17.42,139800.0,14.5922,14.6174,14.5755,14.5922,139800.0
2011-05-20 10:10:00,17.42,17.46,17.4,17.42,312300.0,14.5922,14.6258,14.5755,14.5922,312300.0
2011-05-20 10:20:00,17.42,17.44,17.4,17.44,62900.0,14.5922,14.609,14.5755,14.609,62900.0
2011-05-20 10:30:00,17.43,17.44,17.41,17.44,430700.0,14.6006,14.609,14.5839,14.609,430700.0
2011-05-20 10:40:00,17.43,17.45,17.38,17.41,290300.0,14.6006,14.6174,14.5587,14.5839,290300.0
2011-05-20 10:50:00,17.41,17.44,17.38,17.39,235500.0,14.5839,14.609,14.5587,14.5671,235500.0
2011-05-20 11:00:00,17.39,17.41,17.36,17.39,787700.0,14.5671,14.5839,14.542,14.5671,787700.0
2011-05-20 11:10:00,17.38,17.42,17.38,17.41,145800.0,14.5587,14.5922,14.5587,14.5839,145800.0
2011-05-20 11:20:00,17.4,17.4,17.35,17.38,218100.0,14.5755,14.5755,14.5336,14.5587,218100.0
2011-05-20 11:30:00,17.38,17.44,17.38,17.41,79000.0,14.5587,14.609,14.5587,14.5839,79000.0
2011-05-20 11:40:00,17.42,17.42,17.38,17.38,91200.0,14.5922,14.5922,14.5587,14.5587,91200.0
2011-05-20 11:50:00,17.38,17.39,17.37,17.37,47000.0,14.5587,14.5671,14.5504,14.5504,47000.0
2011-05-20 12:00:00,17.38,17.44,17.38,17.41,136100.0,14.5587,14.609,14.5587,14.5839,136100.0
2011-05-20 12:10:00,17.4,17.46,17.4,17.46,47900.0,14.5755,14.6258,14.5755,14.6258,47900.0
2011-05-20 12:20:00,17.46,17.5,17.46,17.49,150300.0,14.6258,14.6593,14.6258,14.6509,150300.0
2011-05-20 12:30:00,17.49,17.5,17.43,17.45,238600.0,14.6509,14.6593,14.6006,14.6174,238600.0
2011-05-20 12:40:00,17.46,17.47,17.41,17.43,129000.0,14.6258,14.6341,14.5839,14.6006,129000.0
2011-05-20 12:50:00,17.43,17.43,17.38,17.39,109800.0,14.6006,14.6006,14.5587,14.5671,109800.0
2011-05-20 13:00:00,17.39,17.42,17.39,17.42,106700.0,14.5671,14.5922,14.5671,14.5922,106700.0
2011-05-20 13:10:00,17.41,17.44,17.41,17.44,30100.0,14.5839,14.609,14.5839,14.609,30100.0
2011-05-20 13:20:00,17.43,17.47,17.41,17.41,116700.0,14.6006,14.6341,14.5839,14.5839,116700.0
2011-05-20 13:30:00,17.41,17.46,17.4,17.46,183900.0,14.5839,14.6258,14.5755,14.6258,183900.0
2011-05-20 13:40:00,17.47,17.47,17.42,17.43,70700.0,14.6341,14.6341,14.5922,14.6006,70700.0
2011-05-20 13:50:00,17.44,17.44,17.38,17.41,148400.0,14.609,14.609,14.5587,14.5839,148400.0
2011-05-20 14:00:00,17.41,17.45,17.41,17.42,78500.0,14.5839,14.6174,14.5839,14.5922,78500.0
2011-05-20 14:10:00,17.41,17.42,17.41,17.41,30100.0,14.5839,14.5922,14.5839,14.5839,30100.0
2011-05-20 14:20:00,17.41,17.42,17.38,17.39,144600.0,14.5839,14.5922,14.5587,14.5671,144600.0
2011-05-20 14:30:00,17.39,17.4,17.39,17.39,21700.0,14.5671,14.5755,14.5671,14.5671,21700.0
2011-05-20 14:40:00,17.39,17.42,17.39,17.42,66200.0,14.5671,14.5922,14.5671,14.5922,66200.0
2011-05-20 14:50:00,17.41,17.42,17.36,17.36,78200.0,14.5839,14.5922,14.542,14.542,78200.0
2011-05-20 15:00:00,17.37,17.38,17.33,17.33,307500.0,14.5504,14.5587,14.5169,14.5169,307500.0
2011-05-20 15:10:00,17.33,17.36,17.31,17.34,616100.0,14.5169,14.542,14.5001,14.5252,616100.0
2011-05-20 15:20:00,17.34,17.41,17.34,17.41,423500.0,14.5252,14.5839,14.5252,14.5839,423500.0
2011-05-20 15:30:00,17.4,17.41,17.36,17.37,305500.0,14.5755,14.5839,14.542,14.5504,305500.0
2011-05-20 15:40:00,17.36,17.37,17.34,17.35,197800.0,14.542,14.5504,14.5252,14.5336,197800.0
2011-05-20 15:50:00,17.35,17.36,17.31,17.34,720700.0,14.5336,14.542,14.5001,14.5252,720700.0
2011-05-23 09:30:00,17.13,17.31,17.13,17.19,369700.0,14.3493,14.5001,14.3493,14.3996,369700.0
2011-05-23 09:40:00,17.18,17.24,17.18,17.22,85900.0,14.3912,14.4415,14.3912,14.4247,85900.0
2011-05-23 09:50:00,17.21,17.3,17.2,17.3,112300.0,14.4163,14.4917,14.408,14.4917,112300.0
2011-05-23 10:00:00,17.29,17.31,17.26,17.29,189500.0,14.4833,14.5001,14.4582,14.4833,189500.0
2011-05-23 10:10:00,17.29,17.3,17.24,17.25,240700.0,14.4833,14.4917,14.4415,14.4498,240700.0
2011-05-23 10:20:00,17.25,17.25,17.2,17.21,168600.0,14.4498,14.4498,14.408,14.4163,168600.0
2011-05-23 10:30:00,17.2,17.28,17.2,17.24,234400.0,14.408,14.475,14.408,14.4415,234400.0
2011-05-23 10:40:00,17.23,17.26,17.21,17.22,237000.0,14.4331,14.4582,14.4163,14.4247,237000.0
2011-05-23 10:50:00,17.21,17.26,17.2,17.21,122800.0,14.4163,14.4582,14.408,14.4163,122800.0
2011-05-23 11:00:00,17.22,17.25,17.21,17.24,194300.0,14.4247,14.4498,14.4163,14.4415,194300.0
2011-05-23 11:10:00,17.24,17.27,17.19,17.21,148800.0,14.4415,14.4666,14.3996,14.4163,148800.0
2011-05-23 11:20:00,17.22,17.24,17.2,17.23,60900.0,14.4247,14.4415,14.408,14.4331,60900.0
2011-05-23 11:30:00,17.23,17.26,17.19,17.23,220200.0,14.4331,14.4582,14.3996,14.4331,220200.0
2011-05-23 11:40:00,17.22,17.25,17.21,17.23,118400.0,14.4247,14.4498,14.4163,14.4331,118400.0
2011-05-23 11:50:00,17.23,17.24,17.22,17.23,51400.0,14.4331,14.4415,14.4247,14.4331,51400.0
2011-05-23 12:00:00,17.23,17.25,17.22,17.25,71400.0,14.4331,14.4498,14.4247,14.4498,71400.0
2011-05-23 12:10:00,17.25,17.26,17.22,17.26,210600.0,14.4498,14.4582,14.4247,14.4582,210600.0
2011-05-23 12:20:00,17.26,17.28,17.25,17.27,82800.0,14.4582,14.475,14.4498,14.4666,82800.0
2011-05-23 12:30:00,17.26,17.29,17.26,17.28,65100.0,14.4582,14.4833,14.4582,14.475,65100.0
2011-05-23 12:40:00,17.28,17.3,17.26,17.3,122400.0,14.475,14.4917,14.4582,14.4917,122400.0
2011-05-23 12:50:00,17.3,17.3,17.28,17.29,66500.0,14.4917,14.4917,14.475,14.4833,66500.0
2011-05-23 13:00:00,17.29,17.29,17.27,17.28,61500.0,14.4833,14.4833,14.4666,14.475,61500.0
2011-05-23 13:10:00,17.28,17.28,17.25,17.25,76800.0,14.475,14.475,14.4498,14.4498,76800.0
2011-05-23 13:20:00,17.25,17.26,17.22,17.22,51400.0,14.4498,14.4582,14.4247,14.4247,51400.0
2011-05-23 13:30:00,17.23,17.25,17.22,17.24,79100.0,14.4331,14.4498,14.4247,14.4415,79100.0
2011-05-23 13:40:00,17.24,17.25,17.21,17.24,114800.0,14.4415,14.4498,14.4163,14.4415,114800.0
2011-05-23 13:50:00,17.23,17.25,17.21,17.25,154100.0,14.4331,14.4498,14.4163,14.4498,154100.0
2011-05-23 14:00:00,17.24,17.25,17.23,17.24,55500.0,14.4415,14.4498,14.4331,14.4415,55500.0
2011-05-23 14:10:00,17.25,17.27,17.23,17.24,158600.0,14.4498,14.4666,14.4331,14.4415,158600.0
2011-05-23 14:20:00,17.25,17.25,17.22,17.22,68300.0,14.4498,14.4498,14.4247,14.4247,68300.0
2011-05-23 14:30:00,17.22,17.26,17.22,17.25,109700.0,14.4247,14.4582,14.4247,14.4498,109700.0
2011-05-23 14:40:00,17.25,17.25,17.22,17.22,73200.0,14.4498,14.4498,14.4247,14.4247,73200.0
2011-05-23 14:50:00,17.23,17.26,17.22,17.26,169600.0,14.4331,14.4582,14.4247,14.4582,169600.0
2011-05-23 15:00:00,17.26,17.26,17.23,17.23,161500.0,14.4582,14.4582,14.4331,14.4331,161500.0
2011-05-23 15:10:00,17.23,17.24,17.19,17.21,215000.0,14.4331,14.4415,14.3996,14.4163,215000.0
2011-05-23 15:20:00,17.21,17.22,17.2,17.2,155800.0,14.4163,14.4247,14.408,14.408,155800.0
2011-05-23 15:30:00,17.2,17.21,17.17,17.17,180300.0,14.408,14.4163,14.3828,14.3828,180300.0
2011-05-23 15:40:00,17.17,17.21,17.16,17.19,527700.0,14.3828,14.4163,14.3744,14.3996,527700.0
2011-05-23 15:50:00,17.19,17.21,17.19,17.21,703000.0,14.3996,14.4163,14.3996,14.4163,703000.0
2011-05-24 09:30:00,17.24,17.24,17.18,17.2,144200.0,14.4415,14.4415,14.3912,14.408,144200.0
2011-05-24 09:40:00,17.21,17.23,17.16,17.16,125600.0,14.4163,14.4331,14.3744,14.3744,125600.0
2011-05-24 09:50:00,17.16,17.21,17.16,17.2,95800.0,14.3744,14.4163,14.3744,14.408,95800.0
2011-05-24 10:00:00,17.21,17.23,17.19,17.2,274700.0,14.4163,14.4331,14.3996,14.408,274700.0
2011-05-24 10:10:00,17.2,17.3,17.2,17.26,245300.0,14.408,14.4917,14.408,14.4582,245300.0
2011-05-24 10:20:00,17.26,17.31,17.23,17.23,228500.0,14.4582,14.5001,14.4331,14.4331,228500.0
2011-05-24 10:30:00,17.24,17.27,17.2,17.2,156300.0,14.4415,14.4666,14.408,14.408,156300.0
2011-05-24 10:40:00,17.21,17.24,17.21,17.23,74800.0,14.4163,14.4415,14.4163,14.4331,74800.0
2011-05-24 10:50:00,17.23,17.23,17.2,17.21,65500.0,14.4331,14.4331,14.408,14.4163,65500.0
2011-05-24 11:00:00,17.22,17.23,17.21,17.21,36600.0,14.4247,14.4331,14.4163,14.4163,36600.0
2011-05-24 11:10:00,17.21,17.22,17.19,17.21,78400.0,14.4163,14.4247,14.3996,14.4163,78400.0
2011-05-24 11:20:00,17.22,17.22,17.17,17.2,118300.0,14.4247,14.4247,14.3828,14.408,118300.0
2011-05-24 11:30:00,17.2,17.2,17.18,17.2,122500.0,14.408,14.408,14.3912,14.408,122500.0
2011-05-24 11:40:00,17.19,17.2,17.15,17.17,410300.0,14.3996,14.408,14.3661,14.3828,410300.0
2011-05-24 11:50:00,17.16,17.18,17.14,17.18,92000.0,14.3744,14.3912,14.3577,14.3912,92000.0
2011-05-24 12:00:00,17.17,17.18,17.15,17.16,57600.0,14.3828,14.3912,14.3661,14.3744,57600.0
2011-05-24 12:10:00,17.16,17.17,17.14,17.15,77300.0,14.3744,14.3828,14.3577,14.3661,77300.0
2011-05-24 12:20:00,17.14,17.18,17.13,17.18,165600.0,14.3577,14.3912,14.3493,14.3912,165600.0
2011-05-24 12:30:00,17.18,17.18,17.16,17.18,33000.0,14.3912,14.3912,14.3744,14.3912,33000.0
2011-05-24 12:40:00,17.18,17.21,17.17,17.19,140000.0,14.3912,14.4163,14.3828,14.3996,140000.0
2011-05-24 12:50:00,17.19,17.21,17.17,17.18,84200.0,14.3996,14.4163,14.3828,14.3912,84200.0
2011-05-24 13:00:00,17.19,17.19,17.17,17.18,56400.0,14.3996,14.3996,14.3828,14.3912,56400.0
2011-05-24 13:10:00,17.17,17.18,17.16,17.16,77000.0,14.3828,14.3912,14.3744,14.3744,77000.0
2011-05-24 13:20:00,17.16,17.17,17.15,17.16,68600.0,14.3744,14.3828,14.3661,14.3744,68600.0
2011-05-24 13:30:00,17.16,17.17,17.15,17.16,66900.0,14.3744,14.3828,14.3661,14.3744,66900.0
2011-05-24 13:40:00,17.16,17.18,17.16,17.17,46000.0,14.3744,14.3912,14.3744,14.3828,46000.0
2011-05-24 13:50:00,17.16,17.18,17.16,17.18,85400.0,14.3744,14.3912,14.3744,14.3912,85400.0
2011-05-24 14:00:00,17.18,17.21,17.17,17.17,246700.0,14.3912,14.4163,14.3828,14.3828,246700.0
2011-05-24 14:10:00,17.18,17.21,17.16,17.21,94900.0,14.3912,14.4163,14.3744,14.4163,94900.0
2011-05-24 14:20:00,17.21,17.23,17.2,17.21,153400.0,14.4163,14.4331,14.408,14.4163,153400.0
2011-05-24 14:30:00,17.22,17.24,17.21,17.23,438700.0,14.4247,14.4415,14.4163,14.4331,438700.0
2011-05-24 14:40:00,17.23,17.26,17.23,17.26,114800.0,14.4331,14.4582,14.4331,14.4582,114800.0
2011-05-24 14:50:00,17.26,17.26,17.23,17.25,62700.0,14.4582,14.4582,14.4331,14.4498,62700.0
2011-05-24 15:00:00,17.25,17.3,17.25,17.3,145400.0,14.4498,14.4917,14.4498,14.4917,145400.0
2011-05-24 15:10:00,17.3,17.34,17.29,17.33,358000.0,14.4917,14.5252,14.4833,14.5169,358000.0
2011-05-24 15:20:00,17.32,17.36,17.32,17.34,251400.0,14.5085,14.542,14.5085,14.5252,251400.0
2011-05-24 15:30:00,17.34,17.34,17.3,17.3,184400.0,14.5252,14.5252,14.4917,14.4917,184400.0
2011-05-24 15:40:00,17.3,17.36,17.29,17.35,743000.0,14.4917,14.542,14.4833,14.5336,743000.0
2011-05-24 15:50:00,17.35,17.36,17.32,17.32,720100.0,14.5336,14.542,14.5085,14.5085,720100.0
2011-05-25 09:30:00,17.23,17.39,17.2,17.37,220400.0,14.4331,14.5671,14.408,14.5504,220400.0
2011-05-25 09:40:00,17.37,17.43,17.37,17.43,197800.0,14.5504,14.6006,14.5504,14.6006,197800.0
2011-05-25 09:50:00,17.42,17.47,17.42,17.45,287800.0,14.5922,14.6341,14.5922,14.6174,287800.0
2011-05-25 10:00:00,17.46,17.47,17.41,17.41,275800.0,14.6258,14.6341,14.5839,14.5839,275800.0
2011-05-25 10:10:00,17.41,17.42,17.36,17.41,202100.0,14.5839,14.5922,14.542,14.5839,202100.0
2011-05-25 10:20:00,17.41,17.48,17.41,17.46,156400.0,14.5839,14.6425,14.5839,14.6258,156400.0
2011-05-25 10:30:00,17.45,17.51,17.43,17.48,297800.0,14.6174,14.6676,14.6006,14.6425,297800.0
2011-05-25 10:40:00,17.48,17.48,17.46,17.47,89200.0,14.6425,14.6425,14.6258,14.6341,89200.0
2011-05-25 10:50:00,17.46,17.48,17.46,17.47,56000.0,14.6258,14.6425,14.6258,14.6341,56000.0
2011-05-25 11:00:00,17.46,17.52,17.45,17.52,147000.0,14.6258,14.676,14.6174,14.676,147000.0
2011-05-25 11:10:00,17.52,17.55,17.51,17.55,82000.0,14.676,14.7011,14.6676,14.7011,82000.0
2011-05-25 11:20:00,17.55,17.58,17.55,17.55,170900.0,14.7011,14.7263,14.7011,14.7011,170900.0
2011-05-25 11:30:00,17.55,17.59,17.55,17.58,79600.0,14.7011,14.7346,14.7011,14.7263,79600.0
2011-05-25 11:40:00,17.59,17.59,17.56,17.56,149300.0,14.7346,14.7346,14.7095,14.7095,149300.0
2011-05-25 11:50:00,17.56,17.57,17.55,17.57,109800.0,14.7095,14.7179,14.7011,14.7179,109800.0
2011-05-25 12:00:00,17.57,17.57,17.56,17.56,94300.0,14.7179,14.7179,14.7095,14.7095,94300.0
2011-05-25 12:10:00,17.56,17.57,17.54,17.55,99800.0,14.7095,14.7179,14.6928,14.7011,99800.0
2011-05-25 12:20:00,17.54,17.55,17.53,17.53,65400.0,14.6928,14.7011,14.6844,14.6844,65400.0
2011-05-25 12:30:00,17.53,17.54,17.52,17.54,59600.0,14.6844,14.6928,14.676,14.6928,59600.0
2011-05-25 12:40:00,17.53,17.54,17.52,17.53,69100.0,14.6844,14.6928,14.676,14.6844,69100.0
2011-05-25 12:50:00,17.53,17.56,17.52,17.56,103300.0,14.6844,14.7095,14.676,14.7095,103300.0
2011-05-25 13:00:00,17.55,17.57,17.55,17.56,64900.0,14.7011,14.7179,14.7011,14.7095,64900.0
2011-05-25 13:10:00,17.55,17.55,17.52,17.52,78000.0,14.7011,14.7011,14.676,14.676,78000.0
2011-05-25 13:20:00,17.52,17.53,17.46,17.46,101800.0,14.676,14.6844,14.6258,14.6258,101800.0
2011-05-25 13:30:00,17.46,17.49,17.45,17.48,79500.0,14.6258,14.6509,14.6174,14.6425,79500.0
2011-05-25 13:40:00,17.48,17.51,17.48,17.49,110800.0,14.6425,14.6676,14.6425,14.6509,110800.0
2011-05-25 13:50:00,17.48,17.49,17.47,17.49,111200.0,14.6425,14.6509,14.6341,14.6509,111200.0
2011-05-25 14:00:00,17.48,17.49,17.47,17.48,114800.0,14.6425,14.6509,14.6341,14.6425,114800.0
2011-05-25 14:10:00,17.49,17.49,17.48,17.48,29300.0,14.6509,14.6509,14.6425,14.6425,29300.0
2011-05-25 14:20:00,17.48,17.51,17.48,17.51,63400.0,14.6425,14.6676,14.6425,14.6676,63400.0
2011-05-25 14:30:00,17.5,17.53,17.5,17.52,108800.0,14.6593,14.6844,14.6593,14.676,108800.0
2011-05-25 14:40:00,17.52,17.52,17.5,17.5,117000.0,14.676,14.676,14.6593,14.6593,117000.0
2011-05-25 14:50:00,17.51,17.51,17.47,17.48,157300.0,14.6676,14.6676,14.6341,14.6425,157300.0
2011-05-25 15:00:00,17.48,17.55,17.47,17.55,210400.0,14.6425,14.7011,14.6341,14.7011,210400.0
2011-05-25 15:10:00,17.54,17.56,17.53,17.56,190800.0,14.6928,14.7095,14.6844,14.7095,190800.0
2011-05-25 15:20:00,17.55,17.56,17.55,17.56,76900.0,14.7011,14.7095,14.7011,14.7095,76900.0
2011-05-25 15:30:00,17.56,17.56,17.54,17.54,185400.0,14.7095,14.7095,14.6928,14.6928,185400.0
2011-05-25 15:40:00,17.54,17.55,17.5,17.5,313500.0,14.6928,14.7011,14.6593,14.6593,313500.0
2011-05-25 15:50:00,17.51,17.51,17.48,17.49,273700.0,14.6676,14.6676,14.6425,14.6509,273700.0
2011-05-26 09:30:00,17.46,17.46,17.37,17.41,128700.0,14.6258,14.6258,14.5504,14.5839,128700.0
2011-05-26 09:40:00,17.41,17.41,17.3,17.32,185600.0,14.5839,14.5839,14.4917,14.5085,185600.0
2011-05-26 09:50:00,17.32,17.33,17.22,17.27,198200.0,14.5085,14.5169,14.4247,14.4666,198200.0
2011-05-26 10:00:00,17.26,17.26,17.21,17.22,212800.0,14.4582,14.4582,14.4163,14.4247,212800.0
2011-05-26 10:10:00,17.22,17.28,17.19,17.26,314100.0,14.4247,14.475,14.3996,14.4582,314100.0
2011-05-26 10:20:00,17.25,17.3,17.23,17.26,128200.0,14.4498,14.4917,14.4331,14.4582,128200.0
2011-05-26 10:30:00,17.26,17.29,17.23,17.28,140000.0,14.4582,14.4833,14.4331,14.475,140000.0
2011-05-26 10:40:00,17.28,17.28,17.22,17.23,83100.0,14.475,14.475,14.4247,14.4331,83100.0
2011-05-26 10:50:00,17.23,17.24,17.17,17.2,316800.0,14.4331,14.4415,14.3828,14.408,316800.0
2011-05-26 11:00:00,17.2,17.23,17.19,17.22,200800.0,14.408,14.4331,14.3996,14.4247,200800.0
2011-05-26 11:10:00,17.22,17.23,17.2,17.22,81600.0,14.4247,14.4331,14.408,14.4247,81600.0
2011-05-26 11:20:00,17.22,17.23,17.2,17.2,38600.0,14.4247,14.4331,14.408,14.408,38600.0
2011-05-26 11:30:00,17.2,17.25,17.2,17.23,393600.0,14.408,14.4498,14.408,14.4331,393600.0
2011-05-26 11:40:00,17.22,17.23,17.22,17.22,122600.0,14.4247,14.4331,14.4247,14.4247,122600.0
2011-05-26 11:50:00,17.23,17.23,17.19,17.19,232400.0,14.4331,14.4331,14.3996,14.3996,232400.0
2011-05-26 12:00:00,17.2,17.2,17.17,17.18,53500.0,14.408,14.408,14.3828,14.3912,53500.0
2011-05-26 12:10:00,17.18,17.19,17.15,17.17,208000.0,14.3912,14.3996,14.3661,14.3828,208000.0
2011-05-26 12:20:00,17.17,17.21,17.16,17.2,189800.0,14.3828,14.4163,14.3744,14.408,189800.0
2011-05-26 12:30:00,17.2,17.22,17.2,17.21,164600.0,14.408,14.4247,14.408,14.4163,164600.0
2011-05-26 12:40:00,17.22,17.27,17.21,17.26,158500.0,14.4247,14.4666,14.4163,14.4582,158500.0
2011-05-26 12:50:00,17.25,17.27,17.24,17.24,243200.0,14.4498,14.4666,14.4415,14.4415,243200.0
2011-05-26 13:00:00,17.24,17.34,17.24,17.32,213500.0,14.4415,14.5252,14.4415,14.5085,213500.0
2011-05-26 13:10:00,17.32,17.33,17.28,17.31,190200.0,14.5085,14.5169,14.475,14.5001,190200.0
2011-05-26 13:20:00,17.32,17.32,17.29,17.29,105500.0,14.5085,14.5085,14.4833,14.4833,105500.0
2011-05-26 13:30:00,17.29,17.3,17.28,17.29,63900.0,14.4833,14.4917,14.475,14.4833,63900.0
2011-05-26 13:40:00,17.3,17.3,17.28,17.29,59000.0,14.4917,14.4917,14.475,14.4833,59000.0
2011-05-26 13:50:00,17.29,17.3,17.27,17.27,155100.0,14.4833,14.4917,14.4666,14.4666,155100.0
2011-05-26 14:00:00,17.27,17.32,17.27,17.31,105200.0,14.4666,14.5085,14.4666,14.5001,105200.0
2011-05-26 14:10:00,17.32,17.33,17.31,17.32,46600.0,14.5085,14.5169,14.5001,14.5085,46600.0
2011-05-26 14:20:00,17.32,17.36,17.32,17.36,135200.0,14.5085,14.542,14.5085,14.542,135200.0
2011-05-26 14:30:00,17.35,17.4,17.35,17.37,190600.0,14.5336,14.5755,14.5336,14.5504,190600.0
2011-05-26 14:40:00,17.37,17.38,17.36,17.37,133400.0,14.5504,14.5587,14.542,14.5504,133400.0
2011-05-26 14:50:00,17.37,17.41,17.37,17.41,409200.0,14.5504,14.5839,14.5504,14.5839,409200.0
2011-05-26 15:00:00,17.4,17.41,17.36,17.37,189000.0,14.5755,14.5839,14.542,14.5504,189000.0
2011-05-26 15:10:00,17.36,17.37,17.34,17.37,145500.0,14.542,14.5504,14.5252,14.5504,145500.0
2011-05-26 15:20:00,17.36,17.42,17.36,17.4,211500.0,14.542,14.5922,14.542,14.5755,211500.0
2011-05-26 15:30:00,17.41,17.42,17.39,17.42,198400.0,14.5839,14.5922,14.5671,14.5922,198400.0
2011-05-26 15:40:00,17.43,17.43,17.37,17.39,361800.0,14.6006,14.6006,14.5504,14.5671,361800.0
2011-05-26 15:50:00,17.4,17.43,17.39,17.41,345100.0,14.5755,14.6006,14.5671,14.5839,345100.0
2011-05-27 09:30:00,17.42,17.5,17.42,17.45,149000.0,14.5922,14.6593,14.5922,14.6174,149000.0
2011-05-27 09:40:00,17.45,17.52,17.39,17.5,107100.0,14.6174,14.676,14.5671,14.6593,107100.0
2011-05-27 09:50:00,17.5,17.5,17.47,17.48,108600.0,14.6593,14.6593,14.6341,14.6425,108600.0
2011-05-27 10:00:00,17.48,17.48,17.4,17.43,122000.0,14.6425,14.6425,14.5755,14.6006,122000.0
2011-05-27 10:10:00,17.44,17.48,17.42,17.47,119100.0,14.609,14.6425,14.5922,14.6341,119100.0
2011-05-27 10:20:00,17.48,17.5,17.47,17.49,51000.0,14.6425,14.6593,14.6341,14.6509,51000.0
2011-05-27 10:30:00,17.49,17.5,17.47,17.47,69700.0,14.6509,14.6593,14.6341,14.6341,69700.0
2011-05-27 10:40:00,17.47,17.49,17.47,17.48,72500.0,14.6341,14.6509,14.6341,14.6425,72500.0
2011-05-27 10:50:00,17.48,17.5,17.46,17.5,133900.0,14.6425,14.6593,14.6258,14.6593,133900.0
2011-05-27 11:00:00,17.5,17.54,17.49,17.53,141600.0,14.6593,14.6928,14.6509,14.6844,141600.0
2011-05-27 11:10:00,17.53,17.54,17.53,17.54,28900.0,14.6844,14.6928,14.6844,14.6928,28900.0
2011-05-27 11:20:00,17.53,17.55,17.49,17.49,175800.0,14.6844,14.7011,14.6509,14.6509,175800.0
2011-05-27 11:30:00,17.5,17.5,17.47,17.48,47600.0,14.6593,14.6593,14.6341,14.6425,47600.0
2011-05-27 11:40:00,17.47,17.49,17.47,17.48,55800.0,14.6341,14.6509,14.6341,14.6425,55800.0
2011-05-27 11:50:00,17.49,17.51,17.48,17.51,56400.0,14.6509,14.6676,14.6425,14.6676,56400.0
2011-05-27 12:00:00,17.5,17.51,17.48,17.51,146700.0,14.6593,14.6676,14.6425,14.6676,146700.0
2011-05-27 12:10:00,17.51,17.52,17.5,17.52,13800.0,14.6676,14.676,14.6593,14.676,13800.0
2011-05-27 12:20:00,17.52,17.53,17.51,17.53,21500.0,14.676,14.6844,14.6676,14.6844,21500.0
2011-05-27 12:30:00,17.53,17.54,17.52,17.53,34200.0,14.6844,14.6928,14.676,14.6844,34200.0
2011-05-27 12:40:00,17.54,17.55,17.53,17.54,44200.0,14.6928,14.7011,14.6844,14.6928,44200.0
2011-05-27 12:50:00,17.55,17.55,17.54,17.55,35700.0,14.7011,14.7011,14.6928,14.7011,35700.0
2011-05-27 13:00:00,17.55,17.55,17.54,17.54,16300.0,14.7011,14.7011,14.6928,14.6928,16300.0
2011-05-27 13:10:00,17.55,17.55,17.52,17.53,71500.0,14.7011,14.7011,14.676,14.6844,71500.0
2011-05-27 13:20:00,17.54,17.54,17.53,17.54,14400.0,14.6928,14.6928,14.6844,14.6928,14400.0
2011-05-27 13:30:00,17.54,17.55,17.53,17.53,65800.0,14.6928,14.7011,14.6844,14.6844,65800.0
2011-05-27 13:40:00,17.53,17.54,17.53,17.53,17700.0,14.6844,14.6928,14.6844,14.6844,17700.0
2011-05-27 13:50:00,17.54,17.56,17.53,17.56,33200.0,14.6928,14.7095,14.6844,14.7095,33200.0
2011-05-27 14:00:00,17.56,17.57,17.55,17.55,32500.0,14.7095,14.7179,14.7011,14.7011,32500.0
2011-05-27 14:10:00,17.55,17.56,17.55,17.56,29700.0,14.7011,14.7095,14.7011,14.7095,29700.0
2011-05-27 14:20:00,17.56,17.57,17.55,17.57,19400.0,14.7095,14.7179,14.7011,14.7179,19400.0
2011-05-27 14:30:00,17.57,17.59,17.56,17.59,42600.0,14.7179,14.7346,14.7095,14.7346,42600.0
2011-05-27 14:40:00,17.59,17.59,17.54,17.55,75600.0,14.7346,14.7346,14.6928,14.7011,75600.0
2011-05-27 14:50:00,17.54,17.55,17.54,17.55,25700.0,14.6928,14.7011,14.6928,14.7011,25700.0
2011-05-27 15:00:00,17.55,17.55,17.49,17.49,230400.0,14.7011,14.7011,14.6509,14.6509,230400.0
2011-05-27 15:10:00,17.49,17.51,17.49,17.51,86000.0,14.6509,14.6676,14.6509,14.6676,86000.0
2011-05-27 15:20:00,17.5,17.52,17.5,17.51,62400.0,14.6593,14.676,14.6593,14.6676,62400.0
2011-05-27 15:30:00,17.52,17.54,17.51,17.53,86200.0,14.676,14.6928,14.6676,14.6844,86200.0
2011-05-27 15:40:00,17.54,17.56,17.52,17.56,234600.0,14.6928,14.7095,14.676,14.7095,234600.0
2011-05-27 15:50:00,17.56,17.56,17.5,17.53,532100.0,14.7095,14.7095,14.6593,14.6844,532100.0
2011-05-31 09:30:00,17.72,17.74,17.68,17.68,92300.0,14.8435,14.8603,14.81,14.81,92300.0
2011-05-31 09:40:00,17.68,17.69,17.59,17.62,138000.0,14.81,14.8184,14.7346,14.7598,138000.0
2011-05-31 09:50:00,17.61,17.65,17.61,17.62,165700.0,14.7514,14.7849,14.7514,14.7598,165700.0
2011-05-31 10:00:00,17.62,17.63,17.57,17.6,162700.0,14.7598,14.7682,14.7179,14.743,162700.0
2011-05-31 10:10:00,17.61,17.65,17.6,17.62,279300.0,14.7514,14.7849,14.743,14.7598,279300.0
2011-05-31 10:20:00,17.61,17.63,17.57,17.63,340400.0,14.7514,14.7682,14.7179,14.7682,340400.0
2011-05-31 10:30:00,17.63,17.63,17.59,17.61,184100.0,14.7682,14.7682,14.7346,14.7514,184100.0
2011-05-31 10:40:00,17.62,17.64,17.61,17.62,123700.0,14.7598,14.7765,14.7514,14.7598,123700.0
2011-05-31 10:50:00,17.63,17.64,17.61,17.61,125900.0,14.7682,14.7765,14.7514,14.7514,125900.0
2011-05-31 11:00:00,17.61,17.63,17.59,17.63,129400.0,14.7514,14.7682,14.7346,14.7682,129400.0
2011-05-31 11:10:00,17.62,17.63,17.61,17.61,44700.0,14.7598,14.7682,14.7514,14.7514,44700.0
2011-05-31 11:20:00,17.61,17.62,17.61,17.62,47000.0,14.7514,14.7598,14.7514,14.7598,47000.0
2011-05-31 11:30:00,17.62,17.66,17.62,17.66,108000.0,14.7598,14.7933,14.7598,14.7933,108000.0
2011-05-31 11:40:00,17.66,17.66,17.65,17.66,32400.0,14.7933,14.7933,14.7849,14.7933,32400.0
2011-05-31 11:50:00,17.66,17.67,17.64,17.65,307500.0,14.7933,14.8017,14.7765,14.7849,307500.0
2011-05-31 12:00:00,17.65,17.7,17.63,17.69,316400.0,14.7849,14.8268,14.7682,14.8184,316400.0
2011-05-31 12:10:00,17.7,17.71,17.69,17.71,170300.0,14.8268,14.8352,14.8184,14.8352,170300.0
2011-05-31 12:20:00,17.71,17.72,17.69,17.72,65600.0,14.8352,14.8435,14.8184,14.8435,65600.0
2011-05-31 12:30:00,17.72,17.72,17.69,17.71,135500.0,14.8435,14.8435,14.8184,14.8352,135500.0
2011-05-31 12:40:00,17.72,17.74,17.7,17.73,171900.0,14.8435,14.8603,14.8268,14.8519,171900.0
2011-05-31 12:50:00,17.73,17.75,17.73,17.73,162000.0,14.8519,14.8687,14.8519,14.8519,162000.0
2011-05-31 13:00:00,17.73,17.74,17.7,17.7,179500.0,14.8519,14.8603,14.8268,14.8268,179500.0
2011-05-31 13:10:00,17.7,17.75,17.7,17.75,103600.0,14.8268,14.8687,14.8268,14.8687,103600.0
2011-05-31 13:20:00,17.75,17.75,17.74,17.75,33800.0,14.8687,14.8687,14.8603,14.8687,33800.0
2011-05-31 13:30:00,17.75,17.77,17.74,17.77,174400.0,14.8687,14.8854,14.8603,14.8854,174400.0
2011-05-31 13:40:00,17.77,17.77,17.76,17.76,138600.0,14.8854,14.8854,14.8771,14.8771,138600.0
2011-05-31 13:50:00,17.76,17.78,17.75,17.76,130700.0,14.8771,14.8938,14.8687,14.8771,130700.0
2011-05-31 14:00:00,17.77,17.77,17.76,17.76,144400.0,14.8854,14.8854,14.8771,14.8771,144400.0
2011-05-31 14:10:00,17.77,17.77,17.76,17.77,35900.0,14.8854,14.8854,14.8771,14.8854,35900.0
2011-05-31 14:20:00,17.77,17.79,17.76,17.79,116700.0,14.8854,14.9022,14.8771,14.9022,116700.0
2011-05-31 14:30:00,17.79,17.81,17.77,17.81,325000.0,14.9022,14.9189,14.8854,14.9189,325000.0
2011-05-31 14:40:00,17.8,17.81,17.8,17.81,49600.0,14.9106,14.9189,14.9106,14.9189,49600.0
2011-05-31 14:50:00,17.8,17.82,17.8,17.8,373500.0,14.9106,14.9273,14.9106,14.9106,373500.0
2011-05-31 15:00:00,17.81,17.87,17.8,17.87,683500.0,14.9189,14.9692,14.9106,14.9692,683500.0
2011-05-31 15:10:00,17.87,17.87,17.84,17.86,367500.0,14.9692,14.9692,14.9441,14.9608,367500.0
2011-05-31 15:20:00,17.87,17.93,17.86,17.92,904400.0,14.9692,15.0195,14.9608,15.0111,904400.0
2011-05-31 15:30:00,17.92,17.92,17.89,17.92,464000.0,15.0111,15.0111,14.9859,15.0111,464000.0
2011-05-31 15:40:00,17.92,17.99,17.91,17.98,819600.0,15.0111,15.0697,15.0027,15.0613,819600.0
2011-05-31 15:50:00,17.98,18.01,17.96,18.01,1103300.0,15.0613,15.0865,15.0446,15.0865,1103300.0
2011-06-01 09:30:00,17.9,17.91,17.7,17.75,260300.0,14.9943,15.0027,14.8268,14.8687,260300.0
2011-06-01 09:40:00,17.75,17.76,17.63,17.63,273200.0,14.8687,14.8771,14.7682,14.7682,273200.0
2011-06-01 09:50:00,17.64,17.64,17.5,17.53,739000.0,14.7765,14.7765,14.6593,14.6844,739000.0
2011-06-01 10:00:00,17.53,17.53,17.44,17.45,370000.0,14.6844,14.6844,14.609,14.6174,370000.0
2011-06-01 10:10:00,17.44,17.49,17.4,17.48,476300.0,14.609,14.6509,14.5755,14.6425,476300.0
2011-06-01 10:20:00,17.47,17.49,17.43,17.46,256900.0,14.6341,14.6509,14.6006,14.6258,256900.0
2011-06-01 10:30:00,17.46,17.47,17.41,17.45,349400.0,14.6258,14.6341,14.5839,14.6174,349400.0
2011-06-01 10:40:00,17.45,17.45,17.34,17.35,354400.0,14.6174,14.6174,14.5252,14.5336,354400.0
2011-06-01 10:50:00,17.35,17.4,17.31,17.4,174500.0,14.5336,14.5755,14.5001,14.5755,174500.0
2011-06-01 11:00:00,17.39,17.41,17.35,17.36,311200.0,14.5671,14.5839,14.5336,14.542,311200.0
2011-06-01 11:10:00,17.36,17.36,17.28,17.28,216200.0,14.542,14.542,14.475,14.475,216200.0
2011-06-01 11:20:00,17.28,17.31,17.22,17.25,858700.0,14.475,14.5001,14.4247,14.4498,858700.0
2011-06-01 11:30:00,17.24,17.26,17.21,17.23,273000.0,14.4415,14.4582,14.4163,14.4331,273000.0
2011-06-01 11:40:00,17.24,17.24,17.21,17.22,237500.0,14.4415,14.4415,14.4163,14.4247,237500.0
2011-06-01 11:50:00,17.23,17.25,17.21,17.24,331800.0,14.4331,14.4498,14.4163,14.4415,331800.0
2011-06-01 12:00:00,17.23,17.24,17.18,17.22,528600.0,14.4331,14.4415,14.3912,14.4247,528600.0
2011-06-01 12:10:00,17.22,17.23,17.2,17.22,788300.0,14.4247,14.4331,14.408,14.4247,788300.0
2011-06-01 12:20:00,17.22,17.23,17.2,17.2,225500.0,14.4247,14.4331,14.408,14.408,225500.0
2011-06-01 12:30:00,17.2,17.27,17.2,17.27,191800.0,14.408,14.4666,14.408,14.4666,191800.0
2011-06-01 12:40:00,17.27,17.27,17.21,17.23,123200.0,14.4666,14.4666,14.4163,14.4331,123200.0
2011-06-01 12:50:00,17.22,17.27,17.22,17.26,288100.0,14.4247,14.4666,14.4247,14.4582,288100.0
2011-06-01 13:00:00,17.26,17.29,17.26,17.26,145100.0,14.4582,14.4833,14.4582,14.4582,145100.0
2011-06-01 13:10:00,17.26,17.27,17.2,17.22,191400.0,14.4582,14.4666,14.408,14.4247,191400.0
2011-06-01 13:20:00,17.22,17.23,17.16,17.19,341300.0,14.4247,14.4331,14.3744,14.3996,341300.0
2011-06-01 13:30:00,17.2,17.22,17.18,17.21,237500.0,14.408,14.4247,14.3912,14.4163,237500.0
2011-06-01 13:40:00,17.21,17.22,17.19,17.19,100400.0,14.4163,14.4247,14.3996,14.3996,100400.0
2011-06-01 13:50:00,17.2,17.23,17.18,17.22,230200.0,14.408,14.4331,14.3912,14.4247,230200.0
2011-06-01 14:00:00,17.21,17.24,17.2,17.24,252600.0,14.4163,14.4415,14.408,14.4415,252600.0
2011-06-01 14:10:00,17.23,17.26,17.2,17.26,691800.0,14.4331,14.4582,14.408,14.4582,691800.0
2011-06-01 14:20:00,17.26,17.27,17.22,17.22,239400.0,14.4582,14.4666,14.4247,14.4247,239400.0
2011-06-01 14:30:00,17.22,17.23,17.2,17.2,257700.0,14.4247,14.4331,14.408,14.408,257700.0
2011-06-01 14:40:00,17.21,17.22,17.17,17.2,296200.0,14.4163,14.4247,14.3828,14.408,296200.0
2011-06-01 14:50:00,17.19,17.22,17.19,17.22,296100.0,14.3996,14.4247,14.3996,14.4247,296100.0
2011-06-01 15:00:00,17.22,17.25,17.21,17.23,332900.0,14.4247,14.4498,14.4163,14.4331,332900.0
2011-06-01 15:10:00,17.23,17.26,17.2,17.22,467700.0,14.4331,14.4582,14.408,14.4247,467700.0
2011-06-01 15:20:00,17.21,17.22,17.18,17.18,198500.0,14.4163,14.4247,14.3912,14.3912,198500.0
2011-06-01 15:30:00,17.19,17.21,17.18,17.21,442500.0,14.3996,14.4163,14.3912,14.4163,442500.0
2011-06-01 15:40:00,17.21,17.22,17.16,17.16,1635400.0,14.4163,14.4247,14.3744,14.3744,1635400.0
2011-06-01 15:50:00,17.17,17.18,17.1,17.11,1863900.0,14.3828,14.3912,14.3242,14.3326,1863900.0
2011-06-02 09:30:00,17.12,17.29,17.1,17.23,306700.0,14.3409,14.4833,14.3242,14.4331,306700.0
2011-06-02 09:40:00,17.23,17.23,17.08,17.11,337100.0,14.4331,14.4331,14.3074,14.3326,337100.0
2011-06-02 09:50:00,17.11,17.21,17.11,17.18,213400.0,14.3326,14.4163,14.3326,14.3912,213400.0
2011-06-02 10:00:00,17.19,17.21,17.11,17.16,273900.0,14.3996,14.4163,14.3326,14.3744,273900.0
2011-06-02 10:10:00,17.16,17.18,17.13,17.14,202300.0,14.3744,14.3912,14.3493,14.3577,202300.0
2011-06-02 10:20:00,17.13,17.17,17.1,17.17,200800.0,14.3493,14.3828,14.3242,14.3828,200800.0
2011-06-02 10:30:00,17.17,17.18,17.14,17.18,140200.0,14.3828,14.3912,14.3577,14.3912,140200.0
2011-06-02 10:40:00,17.18,17.21,17.16,17.17,174200.0,14.3912,14.4163,14.3744,14.3828,174200.0
2011-06-02 10:50:00,17.17,17.17,17.13,17.14,114600.0,14.3828,14.3828,14.3493,14.3577,114600.0
2011-06-02 11:00:00,17.14,17.15,17.1,17.1,155300.0,14.3577,14.3661,14.3242,14.3242,155300.0
2011-06-02 11:10:00,17.11,17.12,17.08,17.1,139400.0,14.3326,14.3409,14.3074,14.3242,139400.0
2011-06-02 11:20:00,17.11,17.12,17.09,17.11,278100.0,14.3326,14.3409,14.3158,14.3326,278100.0
2011-06-02 11:30:00,17.11,17.11,17.07,17.09,121700.0,14.3326,14.3326,14.2991,14.3158,121700.0
2011-06-02 11:40:00,17.09,17.14,17.08,17.12,403800.0,14.3158,14.3577,14.3074,14.3409,403800.0
2011-06-02 11:50:00,17.12,17.15,17.11,17.14,133200.0,14.3409,14.3661,14.3326,14.3577,133200.0
2011-06-02 12:00:00,17.14,17.14,17.08,17.08,117500.0,14.3577,14.3577,14.3074,14.3074,117500.0
2011-06-02 12:10:00,17.08,17.09,17.05,17.07,475100.0,14.3074,14.3158,14.2823,14.2991,475100.0
2011-06-02 12:20:00,17.07,17.09,17.05,17.09,394700.0,14.2991,14.3158,14.2823,14.3158,394700.0
2011-06-02 12:30:00,17.09,17.1,17.06,17.07,54800.0,14.3158,14.3242,14.2907,14.2991,54800.0
2011-06-02 12:40:00,17.07,17.14,17.06,17.14,131500.0,14.2991,14.3577,14.2907,14.3577,131500.0
2011-06-02 12:50:00,17.14,17.18,17.14,17.16,63700.0,14.3577,14.3912,14.3577,14.3744,63700.0
2011-06-02 13:00:00,17.16,17.17,17.13,17.14,333600.0,14.3744,14.3828,14.3493,14.3577,333600.0
2011-06-02 13:10:00,17.13,17.14,17.11,17.13,124500.0,14.3493,14.3577,14.3326,14.3493,124500.0
2011-06-02 13:20:00,17.13,17.15,17.11,17.15,100500.0,14.3493,14.3661,14.3326,14.3661,100500.0
2011-06-02 13:30:00,17.14,17.14,17.07,17.08,131400.0,14.3577,14.3577,14.2991,14.3074,131400.0
2011-06-02 13:40:00,17.08,17.1,17.07,17.09,78900.0,14.3074,14.3242,14.2991,14.3158,78900.0
2011-06-02 13:50:00,17.08,17.12,17.06,17.11,149800.0,14.3074,14.3409,14.2907,14.3326,149800.0
2011-06-02 14:00:00,17.11,17.12,17.1,17.12,86000.0,14.3326,14.3409,14.3242,14.3409,86000.0
2011-06-02 14:10:00,17.12,17.17,17.08,17.1,224000.0,14.3409,14.3828,14.3074,14.3242,224000.0
2011-06-02 14:20:00,17.11,17.11,17.05,17.07,242900.0,14.3326,14.3326,14.2823,14.2991,242900.0
2011-06-02 14:30:00,17.07,17.07,17.05,17.05,191700.0,14.2991,14.2991,14.2823,14.2823,191700.0
2011-06-02 14:40:00,17.06,17.06,17.05,17.06,112800.0,14.2907,14.2907,14.2823,14.2907,112800.0
2011-06-02 14:50:00,17.06,17.07,17.05,17.07,207200.0,14.2907,14.2991,14.2823,14.2991,207200.0
2011-06-02 15:00:00,17.07,17.08,17.05,17.05,404400.0,14.2991,14.3074,14.2823,14.2823,404400.0
2011-06-02 15:10:00,17.06,17.07,17.05,17.06,230800.0,14.2907,14.2991,14.2823,14.2907,230800.0
2011-06-02 15:20:00,17.06,17.07,17.06,17.06,135500.0,14.2907,14.2991,14.2907,14.2907,135500.0
2011-06-02 15:30:00,17.06,17.08,17.05,17.07,343800.0,14.2907,14.3074,14.2823,14.2991,343800.0
2011-06-02 15:40:00,17.07,17.1,17.05,17.07,381100.0,14.2991,14.3242,14.2823,14.2991,381100.0
2011-06-02 15:50:00,17.06,17.07,17.05,17.05,590000.0,14.2907,14.2991,14.2823,14.2823,590000.0
2011-06-03 09:30:00,16.77,16.86,16.7,16.85,529400.0,14.0478,14.1231,13.9891,14.1148,529400.0
2011-06-03 09:40:00,16.85,16.9,16.84,16.86,329600.0,14.1148,14.1567,14.1064,14.1231,329600.0
2011-06-03 09:50:00,16.86,16.89,16.82,16.86,297200.0,14.1231,14.1483,14.0896,14.1231,297200.0
2011-06-03 10:00:00,16.86,16.91,16.83,16.84,334300.0,14.1231,14.165,14.098,14.1064,334300.0
2011-06-03 10:10:00,16.84,16.86,16.84,16.84,380900.0,14.1064,14.1231,14.1064,14.1064,380900.0
2011-06-03 10:20:00,16.84,16.85,16.79,16.82,510600.0,14.1064,14.1148,14.0645,14.0896,510600.0
2011-06-03 10:30:00,16.82,16.96,16.82,16.95,578000.0,14.0896,14.2069,14.0896,14.1985,578000.0
2011-06-03 10:40:00,16.95,17.0,16.89,16.89,423600.0,14.1985,14.2404,14.1483,14.1483,423600.0
2011-06-03 10:50:00,16.89,16.92,16.85,16.9,278900.0,14.1483,14.1734,14.1148,14.1567,278900.0
2011-06-03 11:00:00,16.91,16.91,16.85,16.86,180300.0,14.165,14.165,14.1148,14.1231,180300.0
2011-06-03 11:10:00,16.86,16.88,16.83,16.84,179100.0,14.1231,14.1399,14.098,14.1064,179100.0
2011-06-03 11:20:00,16.83,16.85,16.8,16.82,331800.0,14.098,14.1148,14.0729,14.0896,331800.0
2011-06-03 11:30:00,16.81,16.83,16.75,16.75,287300.0,14.0813,14.098,14.031,14.031,287300.0
2011-06-03 11:40:00,16.75,16.78,16.73,16.76,384300.0,14.031,14.0561,14.0143,14.0394,384300.0
2011-06-03 11:50:00,16.76,16.76,16.74,16.76,247200.0,14.0394,14.0394,14.0226,14.0394,247200.0
2011-06-03 12:00:00,16.76,16.78,16.73,16.74,499000.0,14.0394,14.0561,14.0143,14.0226,499000.0
2011-06-03 12:10:00,16.74,16.75,16.73,16.75,70600.0,14.0226,14.031,14.0143,14.031,70600.0
2011-06-03 12:20:00,16.75,16.76,16.74,16.75,197700.0,14.031,14.0394,14.0226,14.031,197700.0
2011-06-03 12:30:00,16.75,16.75,16.74,16.75,182300.0,14.031,14.031,14.0226,14.031,182300.0
2011-06-03 12:40:00,16.75,16.77,16.74,16.76,421300.0,14.031,14.0478,14.0226,14.0394,421300.0
2011-06-03 12:50:00,16.76,16.76,16.72,16.74,241200.0,14.0394,14.0394,14.0059,14.0226,241200.0
2011-06-03 13:00:00,16.73,16.75,16.73,16.75,228000.0,14.0143,14.031,14.0143,14.031,228000.0
2011-06-03 13:10:00,16.74,16.76,16.74,16.76,244100.0,14.0226,14.0394,14.0226,14.0394,244100.0
2011-06-03 13:20:00,16.76,16.76,16.73,16.75,96000.0,14.0394,14.0394,14.0143,14.031,96000.0
2011-06-03 13:30:00,16.75,16.75,16.73,16.75,231800.0,14.031,14.031,14.0143,14.031,231800.0
2011-06-03 13:40:00,16.74,16.76,16.74,16.74,262200.0,14.0226,14.0394,14.0226,14.0226,262200.0
2011-06-03 13:50:00,16.75,16.76,16.72,16.73,179100.0,14.031,14.0394,14.0059,14.0143,179100.0
2011-06-03 14:00:00,16.72,16.75,16.72,16.75,247100.0,14.0059,14.031,14.0059,14.031,247100.0
2011-06-03 14:10:00,16.74,16.75,16.74,16.74,455400.0,14.0226,14.031,14.0226,14.0226,455400.0
2011-06-03 14:20:00,16.75,16.76,16.73,16.75,256300.0,14.031,14.0394,14.0143,14.031,256300.0
2011-06-03 14:30:00,16.74,16.75,16.74,16.74,128100.0,14.0226,14.031,14.0226,14.0226,128100.0
2011-06-03 14:40:00,16.75,16.75,16.74,16.75,83700.0,14.031,14.031,14.0226,14.031,83700.0
2011-06-03 14:50:00,16.75,16.75,16.72,16.72,71500.0,14.031,14.031,14.0059,14.0059,71500.0
2011-06-03 15:00:00,16.72,16.75,16.7,16.75,258300.0,14.0059,14.031,13.9891,14.031,258300.0
2011-06-03 15:10:00,16.75,16.75,16.71,16.73,527700.0,14.031,14.031,13.9975,14.0143,527700.0
2011-06-03 15:20:00,16.72,16.75,16.71,16.74,247700.0,14.0059,14.031,13.9975,14.0226,247700.0
2011-06-03 15:30:00,16.74,16.78,16.73,16.75,672700.0,14.0226,14.0561,14.0143,14.031,672700.0
2011-06-03 15:40:00,16.76,16.76,16.72,16.75,471300.0,14.0394,14.0394,14.0059,14.031,471300.0
2011-06-03 15:50:00,16.75,16.77,16.72,16.76,1855700.0,14.031,14.0478,14.0059,14.0394,1855700.0
2011-06-06 09:30:00,16.72,16.86,16.7,16.86,651700.0,14.0059,14.1231,13.9891,14.1231,651700.0
2011-06-06 09:40:00,16.86,16.88,16.79,16.85,953500.0,14.1231,14.1399,14.0645,14.1148,953500.0
2011-06-06 09:50:00,16.85,16.85,16.79,16.8,456000.0,14.1148,14.1148,14.0645,14.0729,456000.0
2011-06-06 10:00:00,16.8,16.83,16.74,16.76,504400.0,14.0729,14.098,14.0226,14.0394,504400.0
2011-06-06 10:10:00,16.76,16.79,16.74,16.78,882500.0,14.0394,14.0645,14.0226,14.0561,882500.0
2011-06-06 10:20:00,16.78,16.78,16.72,16.73,850300.0,14.0561,14.0561,14.0059,14.0143,850300.0
2011-06-06 10:30:00,16.73,16.78,16.73,16.74,294300.0,14.0143,14.0561,14.0143,14.0226,294300.0
2011-06-06 10:40:00,16.75,16.75,16.68,16.68,437800.0,14.031,14.031,13.9724,13.9724,437800.0
2011-06-06 10:50:00,16.69,16.74,16.69,16.72,180600.0,13.9807,14.0226,13.9807,14.0059,180600.0
2011-06-06 11:00:00,16.72,16.75,16.72,16.73,130300.0,14.0059,14.031,14.0059,14.0143,130300.0
2011-06-06 11:10:00,16.73,16.75,16.73,16.75,206600.0,14.0143,14.031,14.0143,14.031,206600.0
2011-06-06 11:20:00,16.74,16.79,16.74,16.78,190700.0,14.0226,14.0645,14.0226,14.0561,190700.0
2011-06-06 11:30:00,16.78,16.79,16.76,16.79,79900.0,14.0561,14.0645,14.0394,14.0645,79900.0
2011-06-06 11:40:00,16.79,16.79,16.76,16.76,61200.0,14.0645,14.0645,14.0394,14.0394,61200.0
2011-06-06 11:50:00,16.76,16.78,16.75,16.76,73500.0,14.0394,14.0561,14.031,14.0394,73500.0
2011-06-06 12:00:00,16.77,16.78,16.74,16.75,121000.0,14.0478,14.0561,14.0226,14.031,121000.0
2011-06-06 12:10:00,16.75,16.76,16.71,16.72,181300.0,14.031,14.0394,13.9975,14.0059,181300.0
2011-06-06 12:20:00,16.72,16.73,16.69,16.7,295300.0,14.0059,14.0143,13.9807,13.9891,295300.0
2011-06-06 12:30:00,16.69,16.7,16.62,16.63,318700.0,13.9807,13.9891,13.9221,13.9305,318700.0
2011-06-06 12:40:00,16.63,16.63,16.57,16.57,287200.0,13.9305,13.9305,13.8802,13.8802,287200.0
2011-06-06 12:50:00,16.58,16.61,16.57,16.59,336000.0,13.8886,13.9137,13.8802,13.897,336000.0
2011-06-06 13:00:00,16.59,16.6,16.58,16.6,52900.0,13.897,13.9054,13.8886,13.9054,52900.0
2011-06-06 13:10:00,16.59,16.61,16.55,16.61,986500.0,13.897,13.9137,13.8635,13.9137,986500.0
2011-06-06 13:20:00,16.61,16.61,16.59,16.61,253500.0,13.9137,13.9137,13.897,13.9137,253500.0
2011-06-06 13:30:00,16.6,16.61,16.56,16.6,161500.0,13.9054,13.9137,13.8718,13.9054,161500.0
2011-06-06 13:40:00,16.59,16.6,16.54,16.57,135500.0,13.897,13.9054,13.8551,13.8802,135500.0
2011-06-06 13:50:00,16.58,16.58,16.53,16.54,269400.0,13.8886,13.8886,13.8467,13.8551,269400.0
2011-06-06 14:00:00,16.54,16.54,16.47,16.51,685500.0,13.8551,13.8551,13.7965,13.83,685500.0
2011-06-06 14:10:00,16.5,16.52,16.48,16.51,244800.0,13.8216,13.8383,13.8048,13.83,244800.0
2011-06-06 14:20:00,16.51,16.51,16.47,16.48,231800.0,13.83,13.83,13.7965,13.8048,231800.0
2011-06-06 14:30:00,16.47,16.5,16.47,16.49,276200.0,13.7965,13.8216,13.7965,13.8132,276200.0
2011-06-06 14:40:00,16.5,16.51,16.48,16.49,210600.0,13.8216,13.83,13.8048,13.8132,210600.0
2011-06-06 14:50:00,16.49,16.5,16.41,16.44,480100.0,13.8132,13.8216,13.7462,13.7713,480100.0
2011-06-06 15:00:00,16.44,16.45,16.42,16.42,665200.0,13.7713,13.7797,13.7546,13.7546,665200.0
2011-06-06 15:10:00,16.42,16.43,16.37,16.4,829000.0,13.7546,13.7629,13.7127,13.7378,829000.0
2011-06-06 15:20:00,16.4,16.4,16.36,16.39,526000.0,13.7378,13.7378,13.7043,13.7294,526000.0
2011-06-06 15:30:00,16.39,16.41,16.37,16.4,758200.0,13.7294,13.7462,13.7127,13.7378,758200.0
2011-06-06 15:40:00,16.39,16.45,16.39,16.41,650300.0,13.7294,13.7797,13.7294,13.7462,650300.0
2011-06-06 15:50:00,16.4,16.41,16.36,16.37,829100.0,13.7378,13.7462,13.7043,13.7127,829100.0
2011-06-07 09:30:00,16.39,16.54,16.39,16.52,326400.0,13.7294,13.8551,13.7294,13.8383,326400.0
2011-06-07 09:40:00,16.53,16.54,16.41,16.48,346100.0,13.8467,13.8551,13.7462,13.8048,346100.0
2011-06-07 09:50:00,16.47,16.48,16.39,16.4,215800.0,13.7965,13.8048,13.7294,13.7378,215800.0
2011-06-07 10:00:00,16.39,16.43,16.39,16.42,427000.0,13.7294,13.7629,13.7294,13.7546,427000.0
2011-06-07 10:10:00,16.41,16.44,16.35,16.36,275700.0,13.7462,13.7713,13.6959,13.7043,275700.0
2011-06-07 10:20:00,16.35,16.36,16.2,16.27,1048800.0,13.6959,13.7043,13.5703,13.6289,1048800.0
2011-06-07 10:30:00,16.27,16.33,16.26,16.32,413600.0,13.6289,13.6792,13.6205,13.6708,413600.0
2011-06-07 10:40:00,16.32,16.32,16.28,16.28,163000.0,13.6708,13.6708,13.6373,13.6373,163000.0
2011-06-07 10:50:00,16.28,16.3,16.27,16.29,237300.0,13.6373,13.6541,13.6289,13.6457,237300.0
2011-06-07 11:00:00,16.29,16.36,16.28,16.35,1042800.0,13.6457,13.7043,13.6373,13.6959,1042800.0
2011-06-07 11:10:00,16.35,16.36,16.3,16.32,752000.0,13.6959,13.7043,13.6541,13.6708,752000.0
2011-06-07 11:20:00,16.32,16.34,16.23,16.24,430200.0,13.6708,13.6876,13.5954,13.6038,430200.0
2011-06-07 11:30:00,16.24,16.27,16.23,16.24,265100.0,13.6038,13.6289,13.5954,13.6038,265100.0
2011-06-07 11:40:00,16.24,16.25,16.21,16.23,330400.0,13.6038,13.6122,13.5787,13.5954,330400.0
2011-06-07 11:50:00,16.23,16.23,16.16,16.19,531800.0,13.5954,13.5954,13.5368,13.5619,531800.0
2011-06-07 12:00:00,16.2,16.26,16.2,16.24,525700.0,13.5703,13.6205,13.5703,13.6038,525700.0
2011-06-07 12:10:00,16.24,16.25,16.18,16.18,320500.0,13.6038,13.6122,13.5535,13.5535,320500.0
2011-06-07 12:20:00,16.18,16.26,16.17,16.23,307700.0,13.5535,13.6205,13.5452,13.5954,307700.0
2011-06-07 12:30:00,16.23,16.24,16.16,16.2,425600.0,13.5954,13.6038,13.5368,13.5703,425600.0
2011-06-07 12:40:00,16.2,16.2,16.16,16.17,135800.0,13.5703,13.5703,13.5368,13.5452,135800.0
2011-06-07 12:50:00,16.18,16.19,16.12,16.19,498500.0,13.5535,13.5619,13.5033,13.5619,498500.0
2011-06-07 13:00:00,16.19,16.2,16.15,16.19,414200.0,13.5619,13.5703,13.5284,13.5619,414200.0
2011-06-07 13:10:00,16.19,16.2,16.13,16.13,234300.0,13.5619,13.5703,13.5116,13.5116,234300.0
2011-06-07 13:20:00,16.13,16.17,16.13,16.16,211900.0,13.5116,13.5452,13.5116,13.5368,211900.0
2011-06-07 13:30:00,16.16,16.19,16.16,16.18,188000.0,13.5368,13.5619,13.5368,13.5535,188000.0
2011-06-07 13:40:00,16.19,16.19,16.13,16.14,318000.0,13.5619,13.5619,13.5116,13.52,318000.0
2011-06-07 13:50:00,16.14,16.25,16.11,16.23,1051300.0,13.52,13.6122,13.4949,13.5954,1051300.0
2011-06-07 14:00:00,16.23,16.24,16.2,16.22,433700.0,13.5954,13.6038,13.5703,13.587,433700.0
2011-06-07 14:10:00,16.22,16.28,16.21,16.26,363300.0,13.587,13.6373,13.5787,13.6205,363300.0
2011-06-07 14:20:00,16.26,16.28,16.25,16.27,130800.0,13.6205,13.6373,13.6122,13.6289,130800.0
2011-06-07 14:30:00,16.27,16.3,16.25,16.3,485000.0,13.6289,13.6541,13.6122,13.6541,485000.0
2011-06-07 14:40:00,16.3,16.34,16.28,16.33,325600.0,13.6541,13.6876,13.6373,13.6792,325600.0
2011-06-07 14:50:00,16.34,16.35,16.32,16.34,687800.0,13.6876,13.6959,13.6708,13.6876,687800.0
2011-06-07 15:00:00,16.34,16.35,16.32,16.32,195200.0,13.6876,13.6959,13.6708,13.6708,195200.0
2011-06-07 15:10:00,16.33,16.34,16.31,16.31,231600.0,13.6792,13.6876,13.6624,13.6624,231600.0
2011-06-07 15:20:00,16.32,16.32,16.29,16.3,483900.0,13.6708,13.6708,13.6457,13.6541,483900.0
2011-06-07 15:30:00,16.3,16.3,16.18,16.18,681800.0,13.6541,13.6541,13.5535,13.5535,681800.0
2011-06-07 15:40:00,16.19,16.21,16.15,16.16,454000.0,13.5619,13.5787,13.5284,13.5368,454000.0
2011-06-07 15:50:00,16.16,16.2,16.13,16.15,955700.0,13.5368,13.5703,13.5116,13.5284,955700.0
2011-06-08 09:30:00,16.13,16.18,16.1,16.11,349500.0,13.5116,13.5535,13.4865,13.4949,349500.0
2011-06-08 09:40:00,16.12,16.16,16.06,16.06,191700.0,13.5033,13.5368,13.453,13.453,191700.0
2011-06-08 09:50:00,16.07,16.09,16.0,16.0,614600.0,13.4614,13.4781,13.4027,13.4027,614600.0
2011-06-08 10:00:00,16.0,16.06,15.99,16.03,408300.0,13.4027,13.453,13.3944,13.4279,408300.0
2011-06-08 10:10:00,16.03,16.05,16.01,16.03,197100.0,13.4279,13.4446,13.4111,13.4279,197100.0
2011-06-08 10:20:00,16.02,16.03,15.93,15.98,567800.0,13.4195,13.4279,13.3441,13.386,567800.0
2011-06-08 10:30:00,15.98,16.0,15.92,15.94,402600.0,13.386,13.4027,13.3357,13.3525,402600.0
2011-06-08 10:40:00,15.94,15.98,15.9,15.98,447100.0,13.3525,13.386,13.319,13.386,447100.0
2011-06-08 10:50:00,15.98,16.0,15.91,15.92,416800.0,13.386,13.4027,13.3274,13.3357,416800.0
2011-06-08 11:00:00,15.92,15.99,15.89,15.97,625100.0,13.3357,13.3944,13.3106,13.3776,625100.0
2011-06-08 11:10:00,15.97,16.0,15.93,15.94,404000.0,13.3776,13.4027,13.3441,13.3525,404000.0
2011-06-08 11:20:00,15.93,15.94,15.84,15.85,833800.0,13.3441,13.3525,13.2687,13.2771,833800.0
2011-06-08 11:30:00,15.85,15.89,15.85,15.86,301200.0,13.2771,13.3106,13.2771,13.2855,301200.0
2011-06-08 11:40:00,15.86,15.86,15.79,15.8,568300.0,13.2855,13.2855,13.2268,13.2352,568300.0
2011-06-08 11:50:00,15.79,15.84,15.75,15.82,857700.0,13.2268,13.2687,13.1933,13.252,857700.0
2011-06-08 12:00:00,15.82,15.83,15.78,15.8,483900.0,13.252,13.2603,13.2185,13.2352,483900.0
2011-06-08 12:10:00,15.79,15.85,15.79,15.83,471800.0,13.2268,13.2771,13.2268,13.2603,471800.0
2011-06-08 12:20:00,15.84,15.85,15.81,15.84,682900.0,13.2687,13.2771,13.2436,13.2687,682900.0
2011-06-08 12:30:00,15.84,15.88,15.84,15.86,432400.0,13.2687,13.3022,13.2687,13.2855,432400.0
2011-06-08 12:40:00,15.86,15.86,15.83,15.84,226000.0,13.2855,13.2855,13.2603,13.2687,226000.0
2011-06-08 12:50:00,15.85,15.93,15.84,15.92,381600.0,13.2771,13.3441,13.2687,13.3357,381600.0
2011-06-08 13:00:00,15.92,15.95,15.91,15.91,231700.0,13.3357,13.3609,13.3274,13.3274,231700.0
2011-06-08 13:10:00,15.91,15.92,15.88,15.89,141700.0,13.3274,13.3357,13.3022,13.3106,141700.0
2011-06-08 13:20:00,15.89,15.89,15.85,15.89,274200.0,13.3106,13.3106,13.2771,13.3106,274200.0
2011-06-08 13:30:00,15.89,15.89,15.85,15.87,151100.0,13.3106,13.3106,13.2771,13.2939,151100.0
2011-06-08 13:40:00,15.88,15.91,15.86,15.9,296300.0,13.3022,13.3274,13.2855,13.319,296300.0
2011-06-08 13:50:00,15.9,15.92,15.89,15.91,253900.0,13.319,13.3357,13.3106,13.3274,253900.0
2011-06-08 14:00:00,15.91,15.94,15.9,15.9,240100.0,13.3274,13.3525,13.319,13.319,240100.0
2011-06-08 14:10:00,15.9,15.93,15.88,15.92,161600.0,13.319,13.3441,13.3022,13.3357,161600.0
2011-06-08 14:20:00,15.91,15.92,15.86,15.87,200900.0,13.3274,13.3357,13.2855,13.2939,200900.0
2011-06-08 14:30:00,15.88,15.96,15.88,15.93,364200.0,13.3022,13.3692,13.3022,13.3441,364200.0
2011-06-08 14:40:00,15.93,15.99,15.92,15.94,356100.0,13.3441,13.3944,13.3357,13.3525,356100.0
2011-06-08 14:50:00,15.94,15.97,15.93,15.95,126300.0,13.3525,13.3776,13.3441,13.3609,126300.0
2011-06-08 15:00:00,15.94,15.95,15.91,15.92,164000.0,13.3525,13.3609,13.3274,13.3357,164000.0
2011-06-08 15:10:00,15.92,15.93,15.84,15.85,309300.0,13.3357,13.3441,13.2687,13.2771,309300.0
2011-06-08 15:20:00,15.85,15.87,15.84,15.87,406500.0,13.2771,13.2939,13.2687,13.2939,406500.0
2011-06-08 15:30:00,15.87,15.9,15.85,15.88,492700.0,13.2939,13.319,13.2771,13.3022,492700.0
2011-06-08 15:40:00,15.88,15.89,15.84,15.86,557800.0,13.3022,13.3106,13.2687,13.2855,557800.0
2011-06-08 15:50:00,15.85,15.87,15.84,15.86,619400.0,13.2771,13.2939,13.2687,13.2855,619400.0
2011-06-09 09:30:00,15.9,16.01,15.9,15.93,303300.0,13.319,13.4111,13.319,13.3441,303300.0
2011-06-09 09:40:00,15.93,16.05,15.9,16.04,578700.0,13.3441,13.4446,13.319,13.4363,578700.0
2011-06-09 09:50:00,16.04,16.17,16.04,16.12,345800.0,13.4363,13.5452,13.4363,13.5033,345800.0
2011-06-09 10:00:00,16.12,16.13,16.06,16.12,160800.0,13.5033,13.5116,13.453,13.5033,160800.0
2011-06-09 10:10:00,16.12,16.16,16.11,16.14,192300.0,13.5033,13.5368,13.4949,13.52,192300.0
2011-06-09 10:20:00,16.14,16.14,16.04,16.05,483500.0,13.52,13.52,13.4363,13.4446,483500.0
2011-06-09 10:30:00,16.05,16.18,16.04,16.17,272200.0,13.4446,13.5535,13.4363,13.5452,272200.0
2011-06-09 10:40:00,16.17,16.2,16.16,16.18,188200.0,13.5452,13.5703,13.5368,13.5535,188200.0
2011-06-09 10:50:00,16.18,16.22,16.17,16.22,208200.0,13.5535,13.587,13.5452,13.587,208200.0
2011-06-09 11:00:00,16.22,16.22,16.15,16.19,248300.0,13.587,13.587,13.5284,13.5619,248300.0
2011-06-09 11:10:00,16.18,16.2,16.16,16.19,348400.0,13.5535,13.5703,13.5368,13.5619,348400.0
2011-06-09 11:20:00,16.19,16.19,16.16,16.18,213100.0,13.5619,13.5619,13.5368,13.5535,213100.0
2011-06-09 11:30:00,16.17,16.2,16.17,16.2,224100.0,13.5452,13.5703,13.5452,13.5703,224100.0
2011-06-09 11:40:00,16.19,16.27,16.19,16.26,300900.0,13.5619,13.6289,13.5619,13.6205,300900.0
2011-06-09 11:50:00,16.26,16.3,16.25,16.27,623100.0,13.6205,13.6541,13.6122,13.6289,623100.0
2011-06-09 12:00:00,16.27,16.3,16.27,16.3,128300.0,13.6289,13.6541,13.6289,13.6541,128300.0
2011-06-09 12:10:00,16.3,16.32,16.27,16.28,221900.0,13.6541,13.6708,13.6289,13.6373,221900.0
2011-06-09 12:20:00,16.28,16.3,16.27,16.3,127300.0,13.6373,13.6541,13.6289,13.6541,127300.0
2011-06-09 12:30:00,16.29,16.31,16.27,16.29,178700.0,13.6457,13.6624,13.6289,13.6457,178700.0
2011-06-09 12:40:00,16.28,16.33,16.28,16.33,127800.0,13.6373,13.6792,13.6373,13.6792,127800.0
2011-06-09 12:50:00,16.32,16.34,16.32,16.33,112100.0,13.6708,13.6876,13.6708,13.6792,112100.0
2011-06-09 13:00:00,16.33,16.36,16.32,16.32,453200.0,13.6792,13.7043,13.6708,13.6708,453200.0
2011-06-09 13:10:00,16.32,16.34,16.31,16.32,195900.0,13.6708,13.6876,13.6624,13.6708,195900.0
2011-06-09 13:20:00,16.32,16.33,16.3,16.32,277900.0,13.6708,13.6792,13.6541,13.6708,277900.0
2011-06-09 13:30:00,16.32,16.32,16.27,16.27,248000.0,13.6708,13.6708,13.6289,13.6289,248000.0
2011-06-09 13:40:00,16.28,16.28,16.27,16.27,91500.0,13.6373,13.6373,13.6289,13.6289,91500.0
2011-06-09 13:50:00,16.27,16.28,16.25,16.26,200300.0,13.6289,13.6373,13.6122,13.6205,200300.0
2011-06-09 14:00:00,16.25,16.29,16.24,16.28,221900.0,13.6122,13.6457,13.6038,13.6373,221900.0
2011-06-09 14:10:00,16.28,16.31,16.28,16.31,125200.0,13.6373,13.6624,13.6373,13.6624,125200.0
2011-06-09 14:20:00,16.3,16.32,16.28,16.29,200600.0,13.6541,13.6708,13.6373,13.6457,200600.0
2011-06-09 14:30:00,16.29,16.3,16.28,16.3,99400.0,13.6457,13.6541,13.6373,13.6541,99400.0
2011-06-09 14:40:00,16.3,16.32,16.29,16.3,341900.0,13.6541,13.6708,13.6457,13.6541,341900.0
2011-06-09 14:50:00,16.31,16.33,16.3,16.32,178500.0,13.6624,13.6792,13.6541,13.6708,178500.0
2011-06-09 15:00:00,16.32,16.34,16.29,16.29,265100.0,13.6708,13.6876,13.6457,13.6457,265100.0
2011-06-09 15:10:00,16.3,16.3,16.25,16.25,329900.0,13.6541,13.6541,13.6122,13.6122,329900.0
2011-06-09 15:20:00,16.25,16.3,16.25,16.3,260600.0,13.6122,13.6541,13.6122,13.6541,260600.0
2011-06-09 15:30:00,16.3,16.31,16.26,16.29,494200.0,13.6541,13.6624,13.6205,13.6457,494200.0
2011-06-09 15:40:00,16.29,16.31,16.26,16.27,436400.0,13.6457,13.6624,13.6205,13.6289,436400.0
2011-06-09 15:50:00,16.27,16.28,16.26,16.27,826300.0,13.6289,13.6373,13.6205,13.6289,826300.0
2011-06-10 09:30:00,16.21,16.24,16.1,16.11,243500.0,13.5787,13.6038,13.4865,13.4949,243500.0
2011-06-10 09:40:00,16.11,16.15,16.09,16.15,153800.0,13.4949,13.5284,13.4781,13.5284,153800.0
2011-06-10 09:50:00,16.14,16.15,16.07,16.07,162800.0,13.52,13.5284,13.4614,13.4614,162800.0
2011-06-10 10:00:00,16.07,16.13,16.07,16.11,201000.0,13.4614,13.5116,13.4614,13.4949,201000.0
2011-06-10 10:10:00,16.1,16.17,16.1,16.17,201700.0,13.4865,13.5452,13.4865,13.5452,201700.0
2011-06-10 10:20:00,16.16,16.17,16.12,16.16,189100.0,13.5368,13.5452,13.5033,13.5368,189100.0
2011-06-10 10:30:00,16.16,16.17,16.05,16.06,281500.0,13.5368,13.5452,13.4446,13.453,281500.0
2011-06-10 10:40:00,16.05,16.05,16.0,16.04,277400.0,13.4446,13.4446,13.4027,13.4363,277400.0
2011-06-10 10:50:00,16.04,16.09,16.04,16.05,278500.0,13.4363,13.4781,13.4363,13.4446,278500.0
2011-06-10 11:00:00,16.05,16.06,15.96,15.99,421000.0,13.4446,13.453,13.3692,13.3944,421000.0
2011-06-10 11:10:00,15.99,16.02,15.98,16.02,73500.0,13.3944,13.4195,13.386,13.4195,73500.0
2011-06-10 11:20:00,16.01,16.05,16.01,16.02,107700.0,13.4111,13.4446,13.4111,13.4195,107700.0
2011-06-10 11:30:00,16.02,16.03,15.97,15.97,113000.0,13.4195,13.4279,13.3776,13.3776,113000.0
2011-06-10 11:40:00,15.97,16.06,15.97,16.06,130600.0,13.3776,13.453,13.3776,13.453,130600.0
2011-06-10 11:50:00,16.06,16.06,16.02,16.05,67700.0,13.453,13.453,13.4195,13.4446,67700.0
2011-06-10 12:00:00,16.05,16.11,16.05,16.1,168300.0,13.4446,13.4949,13.4446,13.4865,168300.0
2011-06-10 12:10:00,16.1,16.1,16.05,16.07,187900.0,13.4865,13.4865,13.4446,13.4614,187900.0
2011-06-10 12:20:00,16.06,16.1,16.06,16.1,162100.0,13.453,13.4865,13.453,13.4865,162100.0
2011-06-10 12:30:00,16.1,16.15,16.1,16.15,137600.0,13.4865,13.5284,13.4865,13.5284,137600.0
2011-06-10 12:40:00,16.14,16.16,16.13,16.13,149800.0,13.52,13.5368,13.5116,13.5116,149800.0
2011-06-10 12:50:00,16.14,16.15,16.12,16.12,80600.0,13.52,13.5284,13.5033,13.5033,80600.0
2011-06-10 13:00:00,16.12,16.13,16.07,16.08,131600.0,13.5033,13.5116,13.4614,13.4698,131600.0
2011-06-10 13:10:00,16.07,16.08,16.02,16.03,148300.0,13.4614,13.4698,13.4195,13.4279,148300.0
2011-06-10 13:20:00,16.02,16.03,16.01,16.03,55100.0,13.4195,13.4279,13.4111,13.4279,55100.0
2011-06-10 13:30:00,16.02,16.03,15.97,16.0,130400.0,13.4195,13.4279,13.3776,13.4027,130400.0
2011-06-10 13:40:00,16.0,16.0,15.94,15.96,130300.0,13.4027,13.4027,13.3525,13.3692,130300.0
2011-06-10 13:50:00,15.96,15.97,15.93,15.97,318200.0,13.3692,13.3776,13.3441,13.3776,318200.0
2011-06-10 14:00:00,15.97,16.17,15.97,16.12,479200.0,13.3776,13.5452,13.3776,13.5033,479200.0
2011-06-10 14:10:00,16.13,16.19,16.09,16.18,317500.0,13.5116,13.5619,13.4781,13.5535,317500.0
2011-06-10 14:20:00,16.17,16.19,16.11,16.14,367800.0,13.5452,13.5619,13.4949,13.52,367800.0
2011-06-10 14:30:00,16.14,16.17,16.09,16.09,248900.0,13.52,13.5452,13.4781,13.4781,248900.0
2011-06-10 14:40:00,16.1,16.13,16.06,16.11,222300.0,13.4865,13.5116,13.453,13.4949,222300.0
2011-06-10 14:50:00,16.1,16.19,16.1,16.19,156700.0,13.4865,13.5619,13.4865,13.5619,156700.0
2011-06-10 15:00:00,16.19,16.19,16.1,16.14,312600.0,13.5619,13.5619,13.4865,13.52,312600.0
2011-06-10 15:10:00,16.14,16.19,16.13,16.17,238900.0,13.52,13.5619,13.5116,13.5452,238900.0
2011-06-10 15:20:00,16.16,16.17,16.1,16.11,248800.0,13.5368,13.5452,13.4865,13.4949,248800.0
2011-06-10 15:30:00,16.1,16.13,16.09,16.11,452900.0,13.4865,13.5116,13.4781,13.4949,452900.0
2011-06-10 15:40:00,16.1,16.13,16.04,16.07,399600.0,13.4865,13.5116,13.4363,13.4614,399600.0
2011-06-10 15:50:00,16.07,16.09,16.03,16.04,684000.0,13.4614,13.4781,13.4279,13.4363,684000.0
2011-06-13 09:30:00,16.06,16.11,16.04,16.07,79300.0,13.453,13.4949,13.4363,13.4614,79300.0
2011-06-13 09:40:00,16.07,16.13,16.07,16.08,61600.0,13.4614,13.5116,13.4614,13.4698,61600.0
2011-06-13 09:50:00,16.08,16.09,16.01,16.03,102400.0,13.4698,13.4781,13.4111,13.4279,102400.0
2011-06-13 10:00:00,16.03,16.03,15.96,15.99,217900.0,13.4279,13.4279,13.3692,13.3944,217900.0
2011-06-13 10:10:00,15.99,16.02,15.97,16.0,142700.0,13.3944,13.4195,13.3776,13.4027,142700.0
2011-06-13 10:20:00,16.0,16.04,15.99,16.02,326900.0,13.4027,13.4363,13.3944,13.4195,326900.0
2011-06-13 10:30:00,16.02,16.03,15.99,16.01,179200.0,13.4195,13.4279,13.3944,13.4111,179200.0
2011-06-13 10:40:00,16.01,16.04,15.99,16.03,173500.0,13.4111,13.4363,13.3944,13.4279,173500.0
2011-06-13 10:50:00,16.04,16.07,16.02,16.07,393700.0,13.4363,13.4614,13.4195,13.4614,393700.0
2011-06-13 11:00:00,16.07,16.07,16.0,16.0,242700.0,13.4614,13.4614,13.4027,13.4027,242700.0
2011-06-13 11:10:00,16.01,16.01,15.97,16.0,221400.0,13.4111,13.4111,13.3776,13.4027,221400.0
2011-06-13 11:20:00,15.99,16.0,15.98,15.99,163000.0,13.3944,13.4027,13.386,13.3944,163000.0
2011-06-13 11:30:00,15.99,16.0,15.98,15.99,183100.0,13.3944,13.4027,13.386,13.3944,183100.0
2011-06-13 11:40:00,15.99,16.0,15.96,15.97,255600.0,13.3944,13.4027,13.3692,13.3776,255600.0
2011-06-13 11:50:00,15.96,15.96,15.92,15.94,269800.0,13.3692,13.3692,13.3357,13.3525,269800.0
2011-06-13 12:00:00,15.94,15.99,15.93,15.93,238900.0,13.3525,13.3944,13.3441,13.3441,238900.0
2011-06-13 12:10:00,15.93,15.94,15.89,15.89,188900.0,13.3441,13.3525,13.3106,13.3106,188900.0
2011-06-13 12:20:00,15.89,15.92,15.87,15.89,291400.0,13.3106,13.3357,13.2939,13.3106,291400.0
2011-06-13 12:30:00,15.88,15.94,15.88,15.92,139100.0,13.3022,13.3525,13.3022,13.3357,139100.0
2011-06-13 12:40:00,15.93,15.93,15.88,15.88,102500.0,13.3441,13.3441,13.3022,13.3022,102500.0
2011-06-13 12:50:00,15.88,15.91,15.87,15.89,184600.0,13.3022,13.3274,13.2939,13.3106,184600.0
2011-06-13 13:00:00,15.88,15.88,15.83,15.84,264500.0,13.3022,13.3022,13.2603,13.2687,264500.0
2011-06-13 13:10:00,15.84,15.91,15.82,15.9,392700.0,13.2687,13.3274,13.252,13.319,392700.0
2011-06-13 13:20:00,15.91,15.93,15.88,15.91,338300.0,13.3274,13.3441,13.3022,13.3274,338300.0
2011-06-13 13:30:00,15.91,15.94,15.91,15.94,139300.0,13.3274,13.3525,13.3274,13.3525,139300.0
2011-06-13 13:40:00,15.95,15.97,15.94,15.96,242600.0,13.3609,13.3776,13.3525,13.3692,242600.0
2011-06-13 13:50:00,15.97,16.04,15.95,16.04,355900.0,13.3776,13.4363,13.3609,13.4363,355900.0
2011-06-13 14:00:00,16.04,16.09,16.02,16.06,317000.0,13.4363,13.4781,13.4195,13.453,317000.0
2011-06-13 14:10:00,16.06,16.07,16.03,16.03,96700.0,13.453,13.4614,13.4279,13.4279,96700.0
2011-06-13 14:20:00,16.03,16.05,16.01,16.03,119100.0,13.4279,13.4446,13.4111,13.4279,119100.0
2011-06-13 14:30:00,16.03,16.04,15.99,16.0,167800.0,13.4279,13.4363,13.3944,13.4027,167800.0
2011-06-13 14:40:00,16.0,16.07,16.0,16.05,186500.0,13.4027,13.4614,13.4027,13.4446,186500.0
2011-06-13 14:50:00,16.05,16.05,15.99,15.99,102300.0,13.4446,13.4446,13.3944,13.3944,102300.0
2011-06-13 15:00:00,16.0,16.03,15.96,15.97,187300.0,13.4027,13.4279,13.3692,13.3776,187300.0
2011-06-13 15:10:00,15.96,16.02,15.95,16.01,371000.0,13.3692,13.4195,13.3609,13.4111,371000.0
2011-06-13 15:20:00,16.01,16.06,15.99,16.04,432000.0,13.4111,13.453,13.3944,13.4363,432000.0
2011-06-13 15:30:00,16.04,16.06,16.02,16.02,391700.0,13.4363,13.453,13.4195,13.4195,391700.0
2011-06-13 15:40:00,16.03,16.05,15.99,16.02,577000.0,13.4279,13.4446,13.3944,13.4195,577000.0
2011-06-13 15:50:00,16.02,16.03,16.0,16.0,496000.0,13.4195,13.4279,13.4027,13.4027,496000.0
2011-06-14 09:30:00,16.28,16.43,16.13,16.41,699800.0,13.6373,13.7629,13.5116,13.7462,699800.0
2011-06-14 09:40:00,16.4,16.53,16.38,16.51,892000.0,13.7378,13.8467,13.7211,13.83,892000.0
2011-06-14 09:50:00,16.5,16.52,16.44,16.5,518200.0,13.8216,13.8383,13.7713,13.8216,518200.0
2011-06-14 10:00:00,16.5,16.52,16.46,16.47,334100.0,13.8216,13.8383,13.7881,13.7965,334100.0
2011-06-14 10:10:00,16.47,16.48,16.39,16.44,346900.0,13.7965,13.8048,13.7294,13.7713,346900.0
2011-06-14 10:20:00,16.45,16.5,16.42,16.5,313200.0,13.7797,13.8216,13.7546,13.8216,313200.0
2011-06-14 10:30:00,16.49,16.5,16.46,16.47,363000.0,13.8132,13.8216,13.7881,13.7965,363000.0
2011-06-14 10:40:00,16.47,16.48,16.44,16.45,262400.0,13.7965,13.8048,13.7713,13.7797,262400.0
2011-06-14 10:50:00,16.45,16.47,16.43,16.45,190000.0,13.7797,13.7965,13.7629,13.7797,190000.0
2011-06-14 11:00:00,16.45,16.48,16.39,16.43,329100.0,13.7797,13.8048,13.7294,13.7629,329100.0
2011-06-14 11:10:00,16.44,16.46,16.43,16.43,131600.0,13.7713,13.7881,13.7629,13.7629,131600.0
2011-06-14 11:20:00,16.43,16.44,16.42,16.44,56300.0,13.7629,13.7713,13.7546,13.7713,56300.0
2011-06-14 11:30:00,16.44,16.45,16.39,16.4,282800.0,13.7713,13.7797,13.7294,13.7378,282800.0
2011-06-14 11:40:00,16.39,16.44,16.38,16.4,341300.0,13.7294,13.7713,13.7211,13.7378,341300.0
2011-06-14 11:50:00,16.4,16.41,16.38,16.38,228700.0,13.7378,13.7462,13.7211,13.7211,228700.0
2011-06-14 12:00:00,16.38,16.39,16.35,16.35,206600.0,13.7211,13.7294,13.6959,13.6959,206600.0
2011-06-14 12:10:00,16.35,16.36,16.32,16.32,180700.0,13.6959,13.7043,13.6708,13.6708,180700.0
2011-06-14 12:20:00,16.33,16.36,16.32,16.35,256500.0,13.6792,13.7043,13.6708,13.6959,256500.0
2011-06-14 12:30:00,16.35,16.36,16.33,16.34,116300.0,13.6959,13.7043,13.6792,13.6876,116300.0
2011-06-14 12:40:00,16.34,16.36,16.33,16.35,183300.0,13.6876,13.7043,13.6792,13.6959,183300.0
2011-06-14 12:50:00,16.34,16.35,16.31,16.33,324200.0,13.6876,13.6959,13.6624,13.6792,324200.0
2011-06-14 13:00:00,16.34,16.34,16.3,16.3,128500.0,13.6876,13.6876,13.6541,13.6541,128500.0
2011-06-14 13:10:00,16.31,16.33,16.3,16.33,111200.0,13.6624,13.6792,13.6541,13.6792,111200.0
2011-06-14 13:20:00,16.33,16.33,16.3,16.32,132400.0,13.6792,13.6792,13.6541,13.6708,132400.0
2011-06-14 13:30:00,16.32,16.35,16.3,16.31,297200.0,13.6708,13.6959,13.6541,13.6624,297200.0
2011-06-14 13:40:00,16.3,16.3,16.25,16.25,329700.0,13.6541,13.6541,13.6122,13.6122,329700.0
2011-06-14 13:50:00,16.25,16.29,16.25,16.29,277300.0,13.6122,13.6457,13.6122,13.6457,277300.0
2011-06-14 14:00:00,16.28,16.29,16.23,16.25,396000.0,13.6373,13.6457,13.5954,13.6122,396000.0
2011-06-14 14:10:00,16.26,16.29,16.25,16.29,141200.0,13.6205,13.6457,13.6122,13.6457,141200.0
2011-06-14 14:20:00,16.29,16.33,16.27,16.32,436000.0,13.6457,13.6792,13.6289,13.6708,436000.0
2011-06-14 14:30:00,16.32,16.35,16.32,16.33,295400.0,13.6708,13.6959,13.6708,13.6792,295400.0
2011-06-14 14:40:00,16.32,16.37,16.3,16.37,318700.0,13.6708,13.7127,13.6541,13.7127,318700.0
2011-06-14 14:50:00,16.37,16.38,16.35,16.35,128000.0,13.7127,13.7211,13.6959,13.6959,128000.0
2011-06-14 15:00:00,16.36,16.39,16.34,16.38,298300.0,13.7043,13.7294,13.6876,13.7211,298300.0
2011-06-14 15:10:00,16.38,16.39,16.31,16.32,241100.0,13.7211,13.7294,13.6624,13.6708,241100.0
2011-06-14 15:20:00,16.31,16.33,16.27,16.33,315500.0,13.6624,13.6792,13.6289,13.6792,315500.0
2011-06-14 15:30:00,16.33,16.34,16.27,16.28,307900.0,13.6792,13.6876,13.6289,13.6373,307900.0
2011-06-14 15:40:00,16.28,16.3,16.25,16.29,634700.0,13.6373,13.6541,13.6122,13.6457,634700.0
2011-06-14 15:50:00,16.29,16.3,16.28,16.29,670600.0,13.6457,13.6541,13.6373,13.6457,670600.0
2011-06-15 09:30:00,16.08,16.14,16.05,16.13,381700.0,13.4698,13.52,13.4446,13.5116,381700.0
2011-06-15 09:40:00,16.12,16.18,16.09,16.15,279800.0,13.5033,13.5535,13.4781,13.5284,279800.0
2011-06-15 09:50:00,16.15,16.21,16.15,16.16,269000.0,13.5284,13.5787,13.5284,13.5368,269000.0
2011-06-15 10:00:00,16.16,16.18,16.13,16.16,355700.0,13.5368,13.5535,13.5116,13.5368,355700.0
2011-06-15 10:10:00,16.15,16.18,16.14,16.17,156600.0,13.5284,13.5535,13.52,13.5452,156600.0
2011-06-15 10:20:00,16.18,16.25,16.16,16.24,486500.0,13.5535,13.6122,13.5368,13.6038,486500.0
2011-06-15 10:30:00,16.23,16.24,16.18,16.22,235600.0,13.5954,13.6038,13.5535,13.587,235600.0
2011-06-15 10:40:00,16.22,16.32,16.22,16.32,195000.0,13.587,13.6708,13.587,13.6708,195000.0
2011-06-15 10:50:00,16.32,16.35,16.29,16.34,217700.0,13.6708,13.6959,13.6457,13.6876,217700.0
2011-06-15 11:00:00,16.34,16.35,16.3,16.33,196200.0,13.6876,13.6959,13.6541,13.6792,196200.0
2011-06-15 11:10:00,16.32,16.34,16.31,16.34,137100.0,13.6708,13.6876,13.6624,13.6876,137100.0
2011-06-15 11:20:00,16.33,16.35,16.3,16.34,140000.0,13.6792,13.6959,13.6541,13.6876,140000.0
2011-06-15 11:30:00,16.35,16.35,16.25,16.26,242100.0,13.6959,13.6959,13.6122,13.6205,242100.0
2011-06-15 11:40:00,16.25,16.27,16.22,16.25,671000.0,13.6122,13.6289,13.587,13.6122,671000.0
2011-06-15 11:50:00,16.25,16.28,16.2,16.27,674300.0,13.6122,13.6373,13.5703,13.6289,674300.0
2011-06-15 12:00:00,16.27,16.27,16.23,16.25,138200.0,13.6289,13.6289,13.5954,13.6122,138200.0
2011-06-15 12:10:00,16.26,16.26,16.22,16.22,223400.0,13.6205,13.6205,13.587,13.587,223400.0
2011-06-15 12:20:00,16.22,16.24,16.14,16.19,374100.0,13.587,13.6038,13.52,13.5619,374100.0
2011-06-15 12:30:00,16.2,16.23,16.19,16.22,105300.0,13.5703,13.5954,13.5619,13.587,105300.0
2011-06-15 12:40:00,16.21,16.23,16.2,16.22,91900.0,13.5787,13.5954,13.5703,13.587,91900.0
2011-06-15 12:50:00,16.23,16.23,16.21,16.21,176200.0,13.5954,13.5954,13.5787,13.5787,176200.0
2011-06-15 13:00:00,16.22,16.24,16.2,16.21,218600.0,13.587,13.6038,13.5703,13.5787,218600.0
2011-06-15 13:10:00,16.21,16.23,16.2,16.21,242600.0,13.5787,13.5954,13.5703,13.5787,242600.0
2011-06-15 13:20:00,16.21,16.22,16.18,16.2,216000.0,13.5787,13.587,13.5535,13.5703,216000.0
2011-06-15 13:30:00,16.2,16.21,16.12,16.16,233900.0,13.5703,13.5787,13.5033,13.5368,233900.0
2011-06-15 13:40:00,16.16,16.19,16.14,16.16,201000.0,13.5368,13.5619,13.52,13.5368,201000.0
2011-06-15 13:50:00,16.16,16.18,16.13,16.16,162100.0,13.5368,13.5535,13.5116,13.5368,162100.0
2011-06-15 14:00:00,16.16,16.22,16.15,16.17,283100.0,13.5368,13.587,13.5284,13.5452,283100.0
2011-06-15 14:10:00,16.17,16.18,16.13,16.13,114800.0,13.5452,13.5535,13.5116,13.5116,114800.0
2011-06-15 14:20:00,16.13,16.15,16.08,16.1,270800.0,13.5116,13.5284,13.4698,13.4865,270800.0
2011-06-15 14:30:00,16.1,16.12,16.09,16.11,219600.0,13.4865,13.5033,13.4781,13.4949,219600.0
2011-06-15 14:40:00,16.11,16.11,16.03,16.06,623700.0,13.4949,13.4949,13.4279,13.453,623700.0
2011-06-15 14:50:00,16.06,16.08,16.02,16.07,349500.0,13.453,13.4698,13.4195,13.4614,349500.0
2011-06-15 15:00:00,16.07,16.1,16.0,16.01,255100.0,13.4614,13.4865,13.4027,13.4111,255100.0
2011-06-15 15:10:00,16.01,16.05,15.99,16.03,235700.0,13.4111,13.4446,13.3944,13.4279,235700.0
2011-06-15 15:20:00,16.03,16.12,16.01,16.08,415700.0,13.4279,13.5033,13.4111,13.4698,415700.0
2011-06-15 15:30:00,16.08,16.09,16.04,16.06,473500.0,13.4698,13.4781,13.4363,13.453,473500.0
2011-06-15 15:40:00,16.07,16.12,16.04,16.07,586400.0,13.4614,13.5033,13.4363,13.4614,586400.0
2011-06-15 15:50:00,16.07,16.09,16.04,16.05,698300.0,13.4614,13.4781,13.4363,13.4446,698300.0
2011-06-16 09:30:00,16.0,16.07,15.93,16.0,306600.0,13.4027,13.4614,13.3441,13.4027,306600.0
2011-06-16 09:40:00,16.01,16.04,15.98,16.0,211200.0,13.4111,13.4363,13.386,13.4027,211200.0
2011-06-16 09:50:00,15.99,16.03,15.99,16.0,99000.0,13.3944,13.4279,13.3944,13.4027,99000.0
2011-06-16 10:00:00,16.0,16.0,15.9,15.96,594700.0,13.4027,13.4027,13.319,13.3692,594700.0
2011-06-16 10:10:00,15.95,16.04,15.95,16.03,255000.0,13.3609,13.4363,13.3609,13.4279,255000.0
2011-06-16 10:20:00,16.03,16.04,15.98,16.0,193500.0,13.4279,13.4363,13.386,13.4027,193500.0
2011-06-16 10:30:00,16.0,16.09,15.99,16.08,220700.0,13.4027,13.4781,13.3944,13.4698,220700.0
2011-06-16 10:40:00,16.08,16.09,16.05,16.05,140300.0,13.4698,13.4781,13.4446,13.4446,140300.0
2011-06-16 10:50:00,16.06,16.07,16.03,16.05,227000.0,13.453,13.4614,13.4279,13.4446,227000.0
2011-06-16 11:00:00,16.05,16.05,15.98,16.0,207100.0,13.4446,13.4446,13.386,13.4027,207100.0
2011-06-16 11:10:00,15.99,16.07,15.99,16.06,326500.0,13.3944,13.4614,13.3944,13.453,326500.0
2011-06-16 11:20:00,16.07,16.09,16.03,16.07,288900.0,13.4614,13.4781,13.4279,13.4614,288900.0
2011-06-16 11:30:00,16.08,16.09,16.03,16.04,135000.0,13.4698,13.4781,13.4279,13.4363,135000.0
2011-06-16 11:40:00,16.04,16.05,16.0,16.01,169100.0,13.4363,13.4446,13.4027,13.4111,169100.0
2011-06-16 11:50:00,16.0,16.02,15.98,15.99,103600.0,13.4027,13.4195,13.386,13.3944,103600.0
2011-06-16 12:00:00,16.0,16.02,15.99,16.0,103400.0,13.4027,13.4195,13.3944,13.4027,103400.0
2011-06-16 12:10:00,16.01,16.02,15.99,16.01,169900.0,13.4111,13.4195,13.3944,13.4111,169900.0
2011-06-16 12:20:00,16.01,16.03,15.99,16.03,212500.0,13.4111,13.4279,13.3944,13.4279,212500.0
2011-06-16 12:30:00,16.03,16.05,16.0,16.0,132300.0,13.4279,13.4446,13.4027,13.4027,132300.0
2011-06-16 12:40:00,16.01,16.01,15.99,15.99,97900.0,13.4111,13.4111,13.3944,13.3944,97900.0
2011-06-16 12:50:00,15.99,16.0,15.97,15.97,170300.0,13.3944,13.4027,13.3776,13.3776,170300.0
2011-06-16 13:00:00,15.97,15.97,15.94,15.94,136900.0,13.3776,13.3776,13.3525,13.3525,136900.0
2011-06-16 13:10:00,15.95,15.98,15.94,15.96,235800.0,13.3609,13.386,13.3525,13.3692,235800.0
2011-06-16 13:20:00,15.96,15.96,15.92,15.92,172100.0,13.3692,13.3692,13.3357,13.3357,172100.0
2011-06-16 13:30:00,15.92,15.92,15.87,15.87,234200.0,13.3357,13.3357,13.2939,13.2939,234200.0
2011-06-16 13:40:00,15.87,15.89,15.87,15.88,183700.0,13.2939,13.3106,13.2939,13.3022,183700.0
2011-06-16 13:50:00,15.88,15.89,15.83,15.83,222400.0,13.3022,13.3106,13.2603,13.2603,222400.0
2011-06-16 14:00:00,15.83,15.85,15.8,15.8,596100.0,13.2603,13.2771,13.2352,13.2352,596100.0
2011-06-16 14:10:00,15.8,15.81,15.76,15.79,357700.0,13.2352,13.2436,13.2017,13.2268,357700.0
2011-06-16 14:20:00,15.79,15.86,15.77,15.83,674300.0,13.2268,13.2855,13.2101,13.2603,674300.0
2011-06-16 14:30:00,15.83,15.83,15.78,15.8,278600.0,13.2603,13.2603,13.2185,13.2352,278600.0
2011-06-16 14:40:00,15.79,15.85,15.79,15.8,515000.0,13.2268,13.2771,13.2268,13.2352,515000.0
2011-06-16 14:50:00,15.8,15.9,15.8,15.9,197100.0,13.2352,13.319,13.2352,13.319,197100.0
2011-06-16 15:00:00,15.9,15.93,15.88,15.9,207600.0,13.319,13.3441,13.3022,13.319,207600.0
2011-06-16 15:10:00,15.9,15.91,15.84,15.87,280600.0,13.319,13.3274,13.2687,13.2939,280600.0
2011-06-16 15:20:00,15.87,15.91,15.86,15.88,245600.0,13.2939,13.3274,13.2855,13.3022,245600.0
2011-06-16 15:30:00,15.88,15.91,15.87,15.89,665500.0,13.3022,13.3274,13.2939,13.3106,665500.0
2011-06-16 15:40:00,15.9,15.91,15.87,15.91,433700.0,13.319,13.3274,13.2939,13.3274,433700.0
2011-06-16 15:50:00,15.91,15.92,15.88,15.9,1047500.0,13.3274,13.3357,13.3022,13.319,1047500.0
2011-06-17 09:30:00,16.05,16.12,15.94,16.06,1389000.0,13.4446,13.5033,13.3525,13.453,1389000.0
2011-06-17 09:40:00,16.05,16.1,16.04,16.05,194900.0,13.4446,13.4865,13.4363,13.4446,194900.0
2011-06-17 09:50:00,16.05,16.1,16.04,16.09,188500.0,13.4446,13.4865,13.4363,13.4781,188500.0
2011-06-17 10:00:00,16.08,16.13,16.04,16.05,238700.0,13.4698,13.5116,13.4363,13.4446,238700.0
2011-06-17 10:10:00,16.05,16.07,16.02,16.05,175800.0,13.4446,13.4614,13.4195,13.4446,175800.0
2011-06-17 10:20:00,16.05,16.05,16.01,16.05,150500.0,13.4446,13.4446,13.4111,13.4446,150500.0
2011-06-17 10:30:00,16.04,16.1,16.03,16.09,127400.0,13.4363,13.4865,13.4279,13.4781,127400.0
2011-06-17 10:40:00,16.09,16.11,16.08,16.1,332800.0,13.4781,13.4949,13.4698,13.4865,332800.0
2011-06-17 10:50:00,16.09,16.1,16.08,16.09,181400.0,13.4781,13.4865,13.4698,13.4781,181400.0
2011-06-17 11:00:00,16.08,16.09,16.02,16.06,174600.0,13.4698,13.4781,13.4195,13.453,174600.0
2011-06-17 11:10:00,16.05,16.1,16.05,16.08,243200.0,13.4446,13.4865,13.4446,13.4698,243200.0
2011-06-17 11:20:00,16.09,16.11,16.08,16.11,60200.0,13.4781,13.4949,13.4698,13.4949,60200.0
2011-06-17 11:30:00,16.11,16.12,16.08,16.1,230600.0,13.4949,13.5033,13.4698,13.4865,230600.0
2011-06-17 11:40:00,16.09,16.12,16.09,16.11,111900.0,13.4781,13.5033,13.4781,13.4949,111900.0
2011-06-17 11:50:00,16.1,16.13,16.08,16.13,97400.0,13.4865,13.5116,13.4698,13.5116,97400.0
2011-06-17 12:00:00,16.13,16.13,16.1,16.13,79700.0,13.5116,13.5116,13.4865,13.5116,79700.0
2011-06-17 12:10:00,16.13,16.13,16.11,16.11,51200.0,13.5116,13.5116,13.4949,13.4949,51200.0
2011-06-17 12:20:00,16.11,16.12,16.08,16.12,99200.0,13.4949,13.5033,13.4698,13.5033,99200.0
2011-06-17 12:30:00,16.11,16.12,16.06,16.09,214200.0,13.4949,13.5033,13.453,13.4781,214200.0
2011-06-17 12:40:00,16.08,16.09,16.06,16.08,154900.0,13.4698,13.4781,13.453,13.4698,154900.0
2011-06-17 12:50:00,16.08,16.09,16.01,16.04,314600.0,13.4698,13.4781,13.4111,13.4363,314600.0
2011-06-17 13:00:00,16.04,16.05,16.0,16.01,158900.0,13.4363,13.4446,13.4027,13.4111,158900.0
2011-06-17 13:10:00,16.0,16.01,15.99,16.0,135400.0,13.4027,13.4111,13.3944,13.4027,135400.0
2011-06-17 13:20:00,16.0,16.0,15.97,15.99,122400.0,13.4027,13.4027,13.3776,13.3944,122400.0
2011-06-17 13:30:00,15.99,16.01,15.99,15.99,111500.0,13.3944,13.4111,13.3944,13.3944,111500.0
2011-06-17 13:40:00,16.0,16.01,15.98,16.0,203100.0,13.4027,13.4111,13.386,13.4027,203100.0
2011-06-17 13:50:00,16.0,16.0,15.96,15.98,148300.0,13.4027,13.4027,13.3692,13.386,148300.0
2011-06-17 14:00:00,15.98,16.01,15.97,15.97,245700.0,13.386,13.4111,13.3776,13.3776,245700.0
2011-06-17 14:10:00,15.98,15.99,15.95,15.97,176800.0,13.386,13.3944,13.3609,13.3776,176800.0
2011-06-17 14:20:00,15.96,16.02,15.96,16.01,130500.0,13.3692,13.4195,13.3692,13.4111,130500.0
2011-06-17 14:30:00,16.02,16.02,15.97,15.98,240800.0,13.4195,13.4195,13.3776,13.386,240800.0
2011-06-17 14:40:00,15.98,15.99,15.92,15.94,344800.0,13.386,13.3944,13.3357,13.3525,344800.0
2011-06-17 14:50:00,15.94,15.98,15.94,15.97,340400.0,13.3525,13.386,13.3525,13.3776,340400.0
2011-06-17 15:00:00,15.97,15.99,15.96,15.96,257600.0,13.3776,13.3944,13.3692,13.3692,257600.0
2011-06-17 15:10:00,15.95,15.96,15.88,15.93,325300.0,13.3609,13.3692,13.3022,13.3441,325300.0
2011-06-17 15:20:00,15.93,15.97,15.92,15.93,245400.0,13.3441,13.3776,13.3357,13.3441,245400.0
2011-06-17 15:30:00,15.93,15.93,15.87,15.89,753100.0,13.3441,13.3441,13.2939,13.3106,753100.0
2011-06-17 15:40:00,15.89,15.98,15.88,15.95,648100.0,13.3106,13.386,13.3022,13.3609,648100.0
2011-06-17 15:50:00,15.95,15.95,15.88,15.91,828900.0,13.3609,13.3609,13.3022,13.3274,828900.0
2011-06-20 09:30:00,15.85,15.89,15.79,15.85,511500.0,13.2771,13.3106,13.2268,13.2771,511500.0
2011-06-20 09:40:00,15.86,15.95,15.85,15.95,143000.0,13.2855,13.3609,13.2771,13.3609,143000.0
2011-06-20 09:50:00,15.95,16.06,15.95,16.05,349500.0,13.3609,13.453,13.3609,13.4446,349500.0
2011-06-20 10:00:00,16.05,16.07,16.01,16.06,592000.0,13.4446,13.4614,13.4111,13.453,592000.0
2011-06-20 10:10:00,16.05,16.1,16.04,16.09,174300.0,13.4446,13.4865,13.4363,13.4781,174300.0
2011-06-20 10:20:00,16.09,16.16,16.08,16.15,469900.0,13.4781,13.5368,13.4698,13.5284,469900.0
2011-06-20 10:30:00,16.14,16.22,16.13,16.21,598900.0,13.52,13.587,13.5116,13.5787,598900.0
2011-06-20 10:40:00,16.2,16.23,16.17,16.21,263900.0,13.5703,13.5954,13.5452,13.5787,263900.0
2011-06-20 10:50:00,16.21,16.22,16.15,16.15,393100.0,13.5787,13.587,13.5284,13.5284,393100.0
2011-06-20 11:00:00,16.16,16.17,16.06,16.06,247900.0,13.5368,13.5452,13.453,13.453,247900.0
2011-06-20 11:10:00,16.06,16.1,16.06,16.08,113000.0,13.453,13.4865,13.453,13.4698,113000.0
2011-06-20 11:20:00,16.07,16.09,16.03,16.09,302200.0,13.4614,13.4781,13.4279,13.4781,302200.0
2011-06-20 11:30:00,16.09,16.11,16.09,16.1,76500.0,13.4781,13.4949,13.4781,13.4865,76500.0
2011-06-20 11:40:00,16.11,16.13,16.1,16.11,74300.0,13.4949,13.5116,13.4865,13.4949,74300.0
2011-06-20 11:50:00,16.12,16.13,16.09,16.1,52900.0,13.5033,13.5116,13.4781,13.4865,52900.0
2011-06-20 12:00:00,16.11,16.13,16.08,16.08,101500.0,13.4949,13.5116,13.4698,13.4698,101500.0
2011-06-20 12:10:00,16.08,16.09,16.08,16.08,17000.0,13.4698,13.4781,13.4698,13.4698,17000.0
2011-06-20 12:20:00,16.08,16.13,16.08,16.13,76600.0,13.4698,13.5116,13.4698,13.5116,76600.0
2011-06-20 12:30:00,16.13,16.13,16.11,16.13,89700.0,13.5116,13.5116,13.4949,13.5116,89700.0
2011-06-20 12:40:00,16.13,16.15,16.11,16.15,132600.0,13.5116,13.5284,13.4949,13.5284,132600.0
2011-06-20 12:50:00,16.14,16.16,16.09,16.09,235200.0,13.52,13.5368,13.4781,13.4781,235200.0
2011-06-20 13:00:00,16.1,16.11,16.07,16.11,91900.0,13.4865,13.4949,13.4614,13.4949,91900.0
2011-06-20 13:10:00,16.11,16.11,16.08,16.1,38600.0,13.4949,13.4949,13.4698,13.4865,38600.0
2011-06-20 13:20:00,16.1,16.11,16.09,16.11,36600.0,13.4865,13.4949,13.4781,13.4949,36600.0
2011-06-20 13:30:00,16.1,16.12,16.1,16.1,151300.0,13.4865,13.5033,13.4865,13.4865,151300.0
2011-06-20 13:40:00,16.1,16.11,16.06,16.07,51100.0,13.4865,13.4949,13.453,13.4614,51100.0
2011-06-20 13:50:00,16.06,16.08,16.06,16.08,29900.0,13.453,13.4698,13.453,13.4698,29900.0
2011-06-20 14:00:00,16.07,16.1,16.07,16.08,54300.0,13.4614,13.4865,13.4614,13.4698,54300.0
2011-06-20 14:10:00,16.08,16.1,16.07,16.1,64100.0,13.4698,13.4865,13.4614,13.4865,64100.0
2011-06-20 14:20:00,16.1,16.1,16.04,16.04,73700.0,13.4865,13.4865,13.4363,13.4363,73700.0
2011-06-20 14:30:00,16.04,16.1,16.04,16.08,280600.0,13.4363,13.4865,13.4363,13.4698,280600.0
2011-06-20 14:40:00,16.08,16.1,16.07,16.07,63800.0,13.4698,13.4865,13.4614,13.4614,63800.0
2011-06-20 14:50:00,16.08,16.09,16.07,16.08,79600.0,13.4698,13.4781,13.4614,13.4698,79600.0
2011-06-20 15:00:00,16.09,16.09,16.05,16.05,57900.0,13.4781,13.4781,13.4446,13.4446,57900.0
2011-06-20 15:10:00,16.05,16.06,16.03,16.06,102200.0,13.4446,13.453,13.4279,13.453,102200.0
2011-06-20 15:20:00,16.05,16.08,16.05,16.08,97200.0,13.4446,13.4698,13.4446,13.4698,97200.0
2011-06-20 15:30:00,16.07,16.13,16.06,16.11,216700.0,13.4614,13.5116,13.453,13.4949,216700.0
2011-06-20 15:40:00,16.12,16.12,16.08,16.09,321900.0,13.5033,13.5033,13.4698,13.4781,321900.0
2011-06-20 15:50:00,16.09,16.1,16.07,16.09,614100.0,13.4781,13.4865,13.4614,13.4781,614100.0
2011-06-21 09:30:00,16.19,16.2,16.11,16.14,107000.0,13.5619,13.5703,13.4949,13.52,107000.0
2011-06-21 09:40:00,16.14,16.16,16.07,16.09,318000.0,13.52,13.5368,13.4614,13.4781,318000.0
2011-06-21 09:50:00,16.08,16.17,16.08,16.16,157000.0,13.4698,13.5452,13.4698,13.5368,157000.0
2011-06-21 10:00:00,16.16,16.18,16.13,16.15,135800.0,13.5368,13.5535,13.5116,13.5284,135800.0
2011-06-21 10:10:00,16.15,16.22,16.14,16.17,112300.0,13.5284,13.587,13.52,13.5452,112300.0
2011-06-21 10:20:00,16.17,16.21,16.17,16.2,90400.0,13.5452,13.5787,13.5452,13.5703,90400.0
2011-06-21 10:30:00,16.2,16.21,16.16,16.19,134500.0,13.5703,13.5787,13.5368,13.5619,134500.0
2011-06-21 10:40:00,16.18,16.21,16.18,16.19,130100.0,13.5535,13.5787,13.5535,13.5619,130100.0
2011-06-21 10:50:00,16.19,16.22,16.19,16.22,43900.0,13.5619,13.587,13.5619,13.587,43900.0
2011-06-21 11:00:00,16.22,16.3,16.22,16.27,193600.0,13.587,13.6541,13.587,13.6289,193600.0
2011-06-21 11:10:00,16.26,16.28,16.24,16.27,114300.0,13.6205,13.6373,13.6038,13.6289,114300.0
2011-06-21 11:20:00,16.26,16.3,16.26,16.29,71600.0,13.6205,13.6541,13.6205,13.6457,71600.0
2011-06-21 11:30:00,16.29,16.32,16.28,16.31,141500.0,13.6457,13.6708,13.6373,13.6624,141500.0
2011-06-21 11:40:00,16.32,16.32,16.29,16.32,85000.0,13.6708,13.6708,13.6457,13.6708,85000.0
2011-06-21 11:50:00,16.31,16.32,16.28,16.3,73700.0,13.6624,13.6708,13.6373,13.6541,73700.0
2011-06-21 12:00:00,16.3,16.31,16.29,16.3,31900.0,13.6541,13.6624,13.6457,13.6541,31900.0
2011-06-21 12:10:00,16.3,16.32,16.29,16.31,336000.0,13.6541,13.6708,13.6457,13.6624,336000.0
2011-06-21 12:20:00,16.31,16.36,16.31,16.35,214600.0,13.6624,13.7043,13.6624,13.6959,214600.0
2011-06-21 12:30:00,16.34,16.36,16.32,16.34,202700.0,13.6876,13.7043,13.6708,13.6876,202700.0
2011-06-21 12:40:00,16.34,16.35,16.32,16.32,74400.0,13.6876,13.6959,13.6708,13.6708,74400.0
2011-06-21 12:50:00,16.32,16.36,16.32,16.36,523100.0,13.6708,13.7043,13.6708,13.7043,523100.0
2011-06-21 13:00:00,16.36,16.39,16.35,16.36,221500.0,13.7043,13.7294,13.6959,13.7043,221500.0
2011-06-21 13:10:00,16.36,16.37,16.34,16.35,268600.0,13.7043,13.7127,13.6876,13.6959,268600.0
2011-06-21 13:20:00,16.35,16.36,16.34,16.35,112100.0,13.6959,13.7043,13.6876,13.6959,112100.0
2011-06-21 13:30:00,16.35,16.36,16.34,16.35,200400.0,13.6959,13.7043,13.6876,13.6959,200400.0
2011-06-21 13:40:00,16.35,16.38,16.35,16.37,221700.0,13.6959,13.7211,13.6959,13.7127,221700.0
2011-06-21 13:50:00,16.37,16.39,16.35,16.37,423700.0,13.7127,13.7294,13.6959,13.7127,423700.0
2011-06-21 14:00:00,16.37,16.37,16.32,16.33,180200.0,13.7127,13.7127,13.6708,13.6792,180200.0
2011-06-21 14:10:00,16.32,16.39,16.32,16.38,146300.0,13.6708,13.7294,13.6708,13.7211,146300.0
2011-06-21 14:20:00,16.38,16.39,16.38,16.39,145300.0,13.7211,13.7294,13.7211,13.7294,145300.0
2011-06-21 14:30:00,16.39,16.43,16.38,16.43,262600.0,13.7294,13.7629,13.7211,13.7629,262600.0
2011-06-21 14:40:00,16.42,16.46,16.42,16.45,411900.0,13.7546,13.7881,13.7546,13.7797,411900.0
2011-06-21 14:50:00,16.45,16.47,16.45,16.47,91400.0,13.7797,13.7965,13.7797,13.7965,91400.0
2011-06-21 15:00:00,16.47,16.5,16.45,16.49,635200.0,13.7965,13.8216,13.7797,13.8132,635200.0
2011-06-21 15:10:00,16.48,16.49,16.48,16.49,131900.0,13.8048,13.8132,13.8048,13.8132,131900.0
2011-06-21 15:20:00,16.48,16.51,16.44,16.44,349700.0,13.8048,13.83,13.7713,13.7713,349700.0
2011-06-21 15:30:00,16.44,16.45,16.4,16.43,323300.0,13.7713,13.7797,13.7378,13.7629,323300.0
2011-06-21 15:40:00,16.43,16.44,16.4,16.43,372700.0,13.7629,13.7713,13.7378,13.7629,372700.0
2011-06-21 15:50:00,16.43,16.45,16.42,16.43,723400.0,13.7629,13.7797,13.7546,13.7629,723400.0
2011-06-22 09:30:00,16.33,16.41,16.3,16.37,129600.0,13.6792,13.7462,13.6541,13.7127,129600.0
2011-06-22 09:40:00,16.36,16.4,16.34,16.37,102100.0,13.7043,13.7378,13.6876,13.7127,102100.0
2011-06-22 09:50:00,16.36,16.36,16.28,16.33,176200.0,13.7043,13.7043,13.6373,13.6792,176200.0
2011-06-22 10:00:00,16.33,16.4,16.31,16.37,96600.0,13.6792,13.7378,13.6624,13.7127,96600.0
2011-06-22 10:10:00,16.38,16.38,16.28,16.28,79300.0,13.7211,13.7211,13.6373,13.6373,79300.0
2011-06-22 10:20:00,16.29,16.29,16.26,16.27,64600.0,13.6457,13.6457,13.6205,13.6289,64600.0
2011-06-22 10:30:00,16.26,16.3,16.26,16.3,100800.0,13.6205,13.6541,13.6205,13.6541,100800.0
2011-06-22 10:40:00,16.31,16.32,16.27,16.28,110600.0,13.6624,13.6708,13.6289,13.6373,110600.0
2011-06-22 10:50:00,16.28,16.34,16.27,16.33,108100.0,13.6373,13.6876,13.6289,13.6792,108100.0
2011-06-22 11:00:00,16.33,16.34,16.29,16.3,75800.0,13.6792,13.6876,13.6457,13.6541,75800.0
2011-06-22 11:10:00,16.3,16.33,16.3,16.33,42400.0,13.6541,13.6792,13.6541,13.6792,42400.0
2011-06-22 11:20:00,16.32,16.34,16.31,16.31,109900.0,13.6708,13.6876,13.6624,13.6624,109900.0
2011-06-22 11:30:00,16.32,16.32,16.28,16.29,42900.0,13.6708,13.6708,13.6373,13.6457,42900.0
2011-06-22 11:40:00,16.28,16.29,16.25,16.26,154100.0,13.6373,13.6457,13.6122,13.6205,154100.0
2011-06-22 11:50:00,16.25,16.27,16.25,16.26,56900.0,13.6122,13.6289,13.6122,13.6205,56900.0
2011-06-22 12:00:00,16.26,16.26,16.19,16.2,261200.0,13.6205,13.6205,13.5619,13.5703,261200.0
2011-06-22 12:10:00,16.21,16.24,16.2,16.21,102000.0,13.5787,13.6038,13.5703,13.5787,102000.0
2011-06-22 12:20:00,16.2,16.21,16.16,16.18,151900.0,13.5703,13.5787,13.5368,13.5535,151900.0
2011-06-22 12:30:00,16.18,16.18,16.12,16.16,237300.0,13.5535,13.5535,13.5033,13.5368,237300.0
2011-06-22 12:40:00,16.17,16.22,16.16,16.21,106100.0,13.5452,13.587,13.5368,13.5787,106100.0
2011-06-22 12:50:00,16.21,16.23,16.21,16.23,51800.0,13.5787,13.5954,13.5787,13.5954,51800.0
2011-06-22 13:00:00,16.23,16.24,16.21,16.22,124900.0,13.5954,13.6038,13.5787,13.587,124900.0
2011-06-22 13:10:00,16.22,16.23,16.19,16.2,202400.0,13.587,13.5954,13.5619,13.5703,202400.0
2011-06-22 13:20:00,16.19,16.21,16.16,16.17,151600.0,13.5619,13.5787,13.5368,13.5452,151600.0
2011-06-22 13:30:00,16.18,16.21,16.17,16.2,477600.0,13.5535,13.5787,13.5452,13.5703,477600.0
2011-06-22 13:40:00,16.21,16.21,16.19,16.2,181300.0,13.5787,13.5787,13.5619,13.5703,181300.0
2011-06-22 13:50:00,16.21,16.26,16.2,16.26,237300.0,13.5787,13.6205,13.5703,13.6205,237300.0
2011-06-22 14:00:00,16.26,16.26,16.2,16.25,171700.0,13.6205,13.6205,13.5703,13.6122,171700.0
2011-06-22 14:10:00,16.25,16.27,16.23,16.23,127500.0,13.6122,13.6289,13.5954,13.5954,127500.0
2011-06-22 14:20:00,16.23,16.27,16.22,16.23,181500.0,13.5954,13.6289,13.587,13.5954,181500.0
2011-06-22 14:30:00,16.23,16.24,16.2,16.21,194900.0,13.5954,13.6038,13.5703,13.5787,194900.0
2011-06-22 14:40:00,16.21,16.24,16.18,16.24,685500.0,13.5787,13.6038,13.5535,13.6038,685500.0
2011-06-22 14:50:00,16.24,16.27,16.2,16.21,233300.0,13.6038,13.6289,13.5703,13.5787,233300.0
2011-06-22 15:00:00,16.21,16.26,16.2,16.25,197200.0,13.5787,13.6205,13.5703,13.6122,197200.0
2011-06-22 15:10:00,16.25,16.25,16.23,16.25,90500.0,13.6122,13.6122,13.5954,13.6122,90500.0
2011-06-22 15:20:00,16.25,16.27,16.21,16.23,183600.0,13.6122,13.6289,13.5787,13.5954,183600.0
2011-06-22 15:30:00,16.22,16.23,16.17,16.17,205100.0,13.587,13.5954,13.5452,13.5452,205100.0
2011-06-22 15:40:00,16.17,16.18,16.11,16.11,325500.0,13.5452,13.5535,13.4949,13.4949,325500.0
2011-06-22 15:50:00,16.12,16.12,16.07,16.09,722500.0,13.5033,13.5033,13.4614,13.4781,722500.0
2011-06-23 09:30:00,15.88,15.94,15.83,15.86,240400.0,13.3022,13.3525,13.2603,13.2855,240400.0
2011-06-23 09:40:00,15.85,15.88,15.82,15.83,239200.0,13.2771,13.3022,13.252,13.2603,239200.0
2011-06-23 09:50:00,15.83,15.86,15.8,15.85,187400.0,13.2603,13.2855,13.2352,13.2771,187400.0
2011-06-23 10:00:00,15.86,15.89,15.81,15.89,185400.0,13.2855,13.3106,13.2436,13.3106,185400.0
2011-06-23 10:10:00,15.9,15.9,15.84,15.85,156000.0,13.319,13.319,13.2687,13.2771,156000.0
2011-06-23 10:20:00,15.84,15.85,15.76,15.79,222800.0,13.2687,13.2771,13.2017,13.2268,222800.0
2011-06-23 10:30:00,15.79,15.81,15.75,15.77,296300.0,13.2268,13.2436,13.1933,13.2101,296300.0
2011-06-23 10:40:00,15.77,15.78,15.75,15.76,225400.0,13.2101,13.2185,13.1933,13.2017,225400.0
2011-06-23 10:50:00,15.76,15.79,15.74,15.75,415800.0,13.2017,13.2268,13.185,13.1933,415800.0
2011-06-23 11:00:00,15.75,15.77,15.72,15.73,238200.0,13.1933,13.2101,13.1682,13.1766,238200.0
2011-06-23 11:10:00,15.73,15.73,15.69,15.71,182700.0,13.1766,13.1766,13.1431,13.1598,182700.0
2011-06-23 11:20:00,15.71,15.71,15.69,15.7,164300.0,13.1598,13.1598,13.1431,13.1514,164300.0
2011-06-23 11:30:00,15.71,15.73,15.7,15.72,189400.0,13.1598,13.1766,13.1514,13.1682,189400.0
2011-06-23 11:40:00,15.72,15.72,15.69,15.69,115100.0,13.1682,13.1682,13.1431,13.1431,115100.0
2011-06-23 11:50:00,15.7,15.71,15.67,15.69,319900.0,13.1514,13.1598,13.1263,13.1431,319900.0
2011-06-23 12:00:00,15.69,15.74,15.69,15.72,199600.0,13.1431,13.185,13.1431,13.1682,199600.0
2011-06-23 12:10:00,15.72,15.72,15.69,15.71,117000.0,13.1682,13.1682,13.1431,13.1598,117000.0
2011-06-23 12:20:00,15.7,15.71,15.66,15.67,136900.0,13.1514,13.1598,13.1179,13.1263,136900.0
2011-06-23 12:30:00,15.67,15.69,15.67,15.69,111800.0,13.1263,13.1431,13.1263,13.1431,111800.0
2011-06-23 12:40:00,15.69,15.71,15.68,15.69,197900.0,13.1431,13.1598,13.1347,13.1431,197900.0
2011-06-23 12:50:00,15.7,15.72,15.69,15.71,253200.0,13.1514,13.1682,13.1431,13.1598,253200.0
2011-06-23 13:00:00,15.72,15.77,15.71,15.75,338800.0,13.1682,13.2101,13.1598,13.1933,338800.0
2011-06-23 13:10:00,15.74,15.75,15.71,15.72,182300.0,13.185,13.1933,13.1598,13.1682,182300.0
2011-06-23 13:20:00,15.72,15.72,15.69,15.71,242400.0,13.1682,13.1682,13.1431,13.1598,242400.0
2011-06-23 13:30:00,15.71,15.77,15.71,15.76,202700.0,13.1598,13.2101,13.1598,13.2017,202700.0
2011-06-23 13:40:00,15.76,15.77,15.75,15.77,59200.0,13.2017,13.2101,13.1933,13.2101,59200.0
2011-06-23 13:50:00,15.76,15.78,15.73,15.77,316800.0,13.2017,13.2185,13.1766,13.2101,316800.0
2011-06-23 14:00:00,15.77,15.79,15.75,15.78,274700.0,13.2101,13.2268,13.1933,13.2185,274700.0
2011-06-23 14:10:00,15.78,15.79,15.74,15.75,403000.0,13.2185,13.2268,13.185,13.1933,403000.0
2011-06-23 14:20:00,15.75,15.79,15.74,15.79,120400.0,13.1933,13.2268,13.185,13.2268,120400.0
2011-06-23 14:30:00,15.79,15.8,15.74,15.75,261800.0,13.2268,13.2352,13.185,13.1933,261800.0
2011-06-23 14:40:00,15.75,15.77,15.74,15.77,249200.0,13.1933,13.2101,13.185,13.2101,249200.0
2011-06-23 14:50:00,15.77,15.92,15.75,15.92,408000.0,13.2101,13.3357,13.1933,13.3357,408000.0
2011-06-23 15:00:00,15.92,15.95,15.83,15.93,893800.0,13.3357,13.3609,13.2603,13.3441,893800.0
2011-06-23 15:10:00,15.92,16.0,15.9,15.99,332200.0,13.3357,13.4027,13.319,13.3944,332200.0
2011-06-23 15:20:00,15.99,16.01,15.95,15.95,295200.0,13.3944,13.4111,13.3609,13.3609,295200.0
2011-06-23 15:30:00,15.95,15.97,15.9,15.93,407500.0,13.3609,13.3776,13.319,13.3441,407500.0
2011-06-23 15:40:00,15.92,15.99,15.92,15.97,515800.0,13.3357,13.3944,13.3357,13.3776,515800.0
2011-06-23 15:50:00,15.97,16.05,15.97,16.04,943300.0,13.3776,13.4446,13.3776,13.4363,943300.0
2011-06-24 09:30:00,16.04,16.06,15.98,16.06,171100.0,13.4363,13.453,13.386,13.453,171100.0
2011-06-24 09:40:00,16.06,16.08,16.02,16.02,72400.0,13.453,13.4698,13.4195,13.4195,72400.0
2011-06-24 09:50:00,16.02,16.02,15.9,15.94,220200.0,13.4195,13.4195,13.319,13.3525,220200.0
2011-06-24 10:00:00,15.93,15.96,15.87,15.88,208800.0,13.3441,13.3692,13.2939,13.3022,208800.0
2011-06-24 10:10:00,15.88,15.88,15.83,15.85,619400.0,13.3022,13.3022,13.2603,13.2771,619400.0
2011-06-24 10:20:00,15.85,15.87,15.83,15.85,239400.0,13.2771,13.2939,13.2603,13.2771,239400.0
2011-06-24 10:30:00,15.85,15.95,15.85,15.91,193400.0,13.2771,13.3609,13.2771,13.3274,193400.0
2011-06-24 10:40:00,15.9,15.96,15.85,15.87,312700.0,13.319,13.3692,13.2771,13.2939,312700.0
2011-06-24 10:50:00,15.86,15.88,15.84,15.86,170400.0,13.2855,13.3022,13.2687,13.2855,170400.0
2011-06-24 11:00:00,15.86,15.88,15.84,15.86,115300.0,13.2855,13.3022,13.2687,13.2855,115300.0
2011-06-24 11:10:00,15.86,15.86,15.79,15.8,255500.0,13.2855,13.2855,13.2268,13.2352,255500.0
2011-06-24 11:20:00,15.8,15.8,15.75,15.77,198500.0,13.2352,13.2352,13.1933,13.2101,198500.0
2011-06-24 11:30:00,15.77,15.8,15.75,15.79,148300.0,13.2101,13.2352,13.1933,13.2268,148300.0
2011-06-24 11:40:00,15.79,15.86,15.78,15.86,122200.0,13.2268,13.2855,13.2185,13.2855,122200.0
2011-06-24 11:50:00,15.85,15.86,15.81,15.84,150300.0,13.2771,13.2855,13.2436,13.2687,150300.0
2011-06-24 12:00:00,15.84,15.85,15.8,15.81,112100.0,13.2687,13.2771,13.2352,13.2436,112100.0
2011-06-24 12:10:00,15.81,15.84,15.79,15.84,65800.0,13.2436,13.2687,13.2268,13.2687,65800.0
2011-06-24 12:20:00,15.84,15.86,15.83,15.84,63100.0,13.2687,13.2855,13.2603,13.2687,63100.0
2011-06-24 12:30:00,15.84,15.86,15.84,15.84,57300.0,13.2687,13.2855,13.2687,13.2687,57300.0
2011-06-24 12:40:00,15.84,15.84,15.77,15.77,265400.0,13.2687,13.2687,13.2101,13.2101,265400.0
2011-06-24 12:50:00,15.77,15.78,15.75,15.78,141400.0,13.2101,13.2185,13.1933,13.2185,141400.0
2011-06-24 13:00:00,15.78,15.78,15.72,15.77,334100.0,13.2185,13.2185,13.1682,13.2101,334100.0
2011-06-24 13:10:00,15.77,15.79,15.74,15.75,444800.0,13.2101,13.2268,13.185,13.1933,444800.0
2011-06-24 13:20:00,15.75,15.77,15.74,15.76,209100.0,13.1933,13.2101,13.185,13.2017,209100.0
2011-06-24 13:30:00,15.77,15.81,15.76,15.8,172000.0,13.2101,13.2436,13.2017,13.2352,172000.0
2011-06-24 13:40:00,15.81,15.85,15.81,15.84,318100.0,13.2436,13.2771,13.2436,13.2687,318100.0
2011-06-24 13:50:00,15.85,15.86,15.81,15.83,198400.0,13.2771,13.2855,13.2436,13.2603,198400.0
2011-06-24 14:00:00,15.83,15.83,15.79,15.79,91900.0,13.2603,13.2603,13.2268,13.2268,91900.0
2011-06-24 14:10:00,15.79,15.8,15.78,15.8,107900.0,13.2268,13.2352,13.2185,13.2352,107900.0
2011-06-24 14:20:00,15.8,15.83,15.8,15.82,129300.0,13.2352,13.2603,13.2352,13.252,129300.0
2011-06-24 14:30:00,15.82,15.82,15.8,15.81,66600.0,13.252,13.252,13.2352,13.2436,66600.0
2011-06-24 14:40:00,15.8,15.82,15.79,15.8,220000.0,13.2352,13.252,13.2268,13.2352,220000.0
2011-06-24 14:50:00,15.8,15.81,15.77,15.77,90500.0,13.2352,13.2436,13.2101,13.2101,90500.0
2011-06-24 15:00:00,15.77,15.81,15.77,15.79,149100.0,13.2101,13.2436,13.2101,13.2268,149100.0
2011-06-24 15:10:00,15.79,15.81,15.79,15.79,158300.0,13.2268,13.2436,13.2268,13.2268,158300.0
2011-06-24 15:20:00,15.8,15.8,15.76,15.76,218600.0,13.2352,13.2352,13.2017,13.2017,218600.0
2011-06-24 15:30:00,15.77,15.81,15.76,15.79,187800.0,13.2101,13.2436,13.2017,13.2268,187800.0
2011-06-24 15:40:00,15.8,15.82,15.76,15.78,400900.0,13.2352,13.252,13.2017,13.2185,400900.0
2011-06-24 15:50:00,15.78,15.79,15.76,15.77,738200.0,13.2185,13.2268,13.2017,13.2101,738200.0
2011-06-27 09:30:00,15.66,15.85,15.64,15.84,203800.0,13.1179,13.2771,13.1012,13.2687,203800.0
2011-06-27 09:40:00,15.84,15.93,15.81,15.88,110700.0,13.2687,13.3441,13.2436,13.3022,110700.0
2011-06-27 09:50:00,15.87,15.91,15.81,15.83,99800.0,13.2939,13.3274,13.2436,13.2603,99800.0
2011-06-27 10:00:00,15.84,15.88,15.82,15.85,169000.0,13.2687,13.3022,13.252,13.2771,169000.0
2011-06-27 10:10:00,15.86,15.9,15.84,15.89,121700.0,13.2855,13.319,13.2687,13.3106,121700.0
2011-06-27 10:20:00,15.9,15.91,15.86,15.89,170900.0,13.319,13.3274,13.2855,13.3106,170900.0
2011-06-27 10:30:00,15.89,15.91,15.85,15.87,167500.0,13.3106,13.3274,13.2771,13.2939,167500.0
2011-06-27 10:40:00,15.87,15.94,15.86,15.91,491800.0,13.2939,13.3525,13.2855,13.3274,491800.0
2011-06-27 10:50:00,15.92,15.92,15.91,15.91,150500.0,13.3357,13.3357,13.3274,13.3274,150500.0
2011-06-27 11:00:00,15.92,15.92,15.85,15.85,125200.0,13.3357,13.3357,13.2771,13.2771,125200.0
2011-06-27 11:10:00,15.86,15.86,15.83,15.84,50800.0,13.2855,13.2855,13.2603,13.2687,50800.0
2011-06-27 11:20:00,15.83,15.84,15.82,15.83,180100.0,13.2603,13.2687,13.252,13.2603,180100.0
2011-06-27 11:30:00,15.83,15.86,15.82,15.84,199000.0,13.2603,13.2855,13.252,13.2687,199000.0
2011-06-27 11:40:00,15.84,15.84,15.79,15.82,155400.0,13.2687,13.2687,13.2268,13.252,155400.0
2011-06-27 11:50:00,15.82,15.83,15.81,15.83,108900.0,13.252,13.2603,13.2436,13.2603,108900.0
2011-06-27 12:00:00,15.83,15.86,15.83,15.85,107900.0,13.2603,13.2855,13.2603,13.2771,107900.0
2011-06-27 12:10:00,15.85,15.85,15.82,15.83,211900.0,13.2771,13.2771,13.252,13.2603,211900.0
2011-06-27 12:20:00,15.83,15.85,15.81,15.83,171100.0,13.2603,13.2771,13.2436,13.2603,171100.0
2011-06-27 12:30:00,15.83,15.83,15.82,15.82,14500.0,13.2603,13.2603,13.252,13.252,14500.0
2011-06-27 12:40:00,15.82,15.84,15.82,15.82,70700.0,13.252,13.2687,13.252,13.252,70700.0
2011-06-27 12:50:00,15.82,15.83,15.8,15.82,120400.0,13.252,13.2603,13.2352,13.252,120400.0
2011-06-27 13:00:00,15.82,15.83,15.8,15.81,150000.0,13.252,13.2603,13.2352,13.2436,150000.0
2011-06-27 13:10:00,15.81,15.82,15.8,15.81,270800.0,13.2436,13.252,13.2352,13.2436,270800.0
2011-06-27 13:20:00,15.81,15.82,15.77,15.77,133800.0,13.2436,13.252,13.2101,13.2101,133800.0
2011-06-27 13:30:00,15.78,15.78,15.76,15.78,137300.0,13.2185,13.2185,13.2017,13.2185,137300.0
2011-06-27 13:40:00,15.78,15.8,15.77,15.79,174700.0,13.2185,13.2352,13.2101,13.2268,174700.0
2011-06-27 13:50:00,15.79,15.81,15.78,15.8,181400.0,13.2268,13.2436,13.2185,13.2352,181400.0
2011-06-27 14:00:00,15.8,15.84,15.79,15.81,459100.0,13.2352,13.2687,13.2268,13.2436,459100.0
2011-06-27 14:10:00,15.82,15.85,15.81,15.83,189800.0,13.252,13.2771,13.2436,13.2603,189800.0
2011-06-27 14:20:00,15.84,15.85,15.83,15.84,160900.0,13.2687,13.2771,13.2603,13.2687,160900.0
2011-06-27 14:30:00,15.84,15.85,15.81,15.82,273300.0,13.2687,13.2771,13.2436,13.252,273300.0
2011-06-27 14:40:00,15.82,15.84,15.79,15.8,484800.0,13.252,13.2687,13.2268,13.2352,484800.0
2011-06-27 14:50:00,15.8,15.81,15.79,15.81,141200.0,13.2352,13.2436,13.2268,13.2436,141200.0
2011-06-27 15:00:00,15.81,15.83,15.79,15.83,345700.0,13.2436,13.2603,13.2268,13.2603,345700.0
2011-06-27 15:10:00,15.83,15.86,15.82,15.86,467900.0,13.2603,13.2855,13.252,13.2855,467900.0
2011-06-27 15:20:00,15.86,15.87,15.83,15.84,371700.0,13.2855,13.2939,13.2603,13.2687,371700.0
2011-06-27 15:30:00,15.84,15.86,15.83,15.85,326400.0,13.2687,13.2855,13.2603,13.2771,326400.0
2011-06-27 15:40:00,15.85,15.87,15.84,15.86,544700.0,13.2771,13.2939,13.2687,13.2855,544700.0
2011-06-27 15:50:00,15.85,15.86,15.81,15.81,1063700.0,13.2771,13.2855,13.2436,13.2436,1063700.0
2011-06-28 09:30:00,15.88,16.02,15.85,15.99,982100.0,13.3022,13.4195,13.2771,13.3944,982100.0
2011-06-28 09:40:00,15.99,16.08,15.95,15.97,370800.0,13.3944,13.4698,13.3609,13.3776,370800.0
2011-06-28 09:50:00,15.96,16.0,15.92,16.0,238500.0,13.3692,13.4027,13.3357,13.4027,238500.0
2011-06-28 10:00:00,15.99,16.02,15.96,15.98,154900.0,13.3944,13.4195,13.3692,13.386,154900.0
2011-06-28 10:10:00,15.98,16.02,15.93,15.94,313300.0,13.386,13.4195,13.3441,13.3525,313300.0
2011-06-28 10:20:00,15.95,15.95,15.89,15.92,220700.0,13.3609,13.3609,13.3106,13.3357,220700.0
2011-06-28 10:30:00,15.91,15.96,15.91,15.91,188600.0,13.3274,13.3692,13.3274,13.3274,188600.0
2011-06-28 10:40:00,15.92,15.92,15.89,15.89,47200.0,13.3357,13.3357,13.3106,13.3106,47200.0
2011-06-28 10:50:00,15.89,15.9,15.85,15.85,130200.0,13.3106,13.319,13.2771,13.2771,130200.0
2011-06-28 11:00:00,15.86,15.89,15.85,15.89,274500.0,13.2855,13.3106,13.2771,13.3106,274500.0
2011-06-28 11:10:00,15.88,15.9,15.88,15.88,108100.0,13.3022,13.319,13.3022,13.3022,108100.0
2011-06-28 11:20:00,15.88,15.89,15.86,15.86,75000.0,13.3022,13.3106,13.2855,13.2855,75000.0
2011-06-28 11:30:00,15.86,15.88,15.86,15.86,50100.0,13.2855,13.3022,13.2855,13.2855,50100.0
2011-06-28 11:40:00,15.86,15.89,15.86,15.89,118900.0,13.2855,13.3106,13.2855,13.3106,118900.0
2011-06-28 11:50:00,15.89,15.94,15.89,15.94,253700.0,13.3106,13.3525,13.3106,13.3525,253700.0
2011-06-28 12:00:00,15.94,15.96,15.93,15.93,193500.0,13.3525,13.3692,13.3441,13.3441,193500.0
2011-06-28 12:10:00,15.94,15.94,15.93,15.94,37500.0,13.3525,13.3525,13.3441,13.3525,37500.0
2011-06-28 12:20:00,15.94,15.94,15.92,15.92,55100.0,13.3525,13.3525,13.3357,13.3357,55100.0
2011-06-28 12:30:00,15.92,15.93,15.91,15.91,45900.0,13.3357,13.3441,13.3274,13.3274,45900.0
2011-06-28 12:40:00,15.92,15.93,15.88,15.89,153000.0,13.3357,13.3441,13.3022,13.3106,153000.0
2011-06-28 12:50:00,15.9,15.94,15.9,15.93,127800.0,13.319,13.3525,13.319,13.3441,127800.0
2011-06-28 13:00:00,15.93,15.94,15.9,15.91,212300.0,13.3441,13.3525,13.319,13.3274,212300.0
2011-06-28 13:10:00,15.91,15.91,15.9,15.91,68500.0,13.3274,13.3274,13.319,13.3274,68500.0
2011-06-28 13:20:00,15.91,15.92,15.89,15.91,757900.0,13.3274,13.3357,13.3106,13.3274,757900.0
2011-06-28 13:30:00,15.92,15.93,15.91,15.92,234600.0,13.3357,13.3441,13.3274,13.3357,234600.0
2011-06-28 13:40:00,15.93,15.96,15.92,15.95,190800.0,13.3441,13.3692,13.3357,13.3609,190800.0
2011-06-28 13:50:00,15.95,15.95,15.93,15.94,111700.0,13.3609,13.3609,13.3441,13.3525,111700.0
2011-06-28 14:00:00,15.93,15.97,15.93,15.95,286000.0,13.3441,13.3776,13.3441,13.3609,286000.0
2011-06-28 14:10:00,15.94,15.96,15.94,15.96,182400.0,13.3525,13.3692,13.3525,13.3692,182400.0
2011-06-28 14:20:00,15.95,15.98,15.95,15.97,140300.0,13.3609,13.386,13.3609,13.3776,140300.0
2011-06-28 14:30:00,15.98,15.98,15.96,15.96,273400.0,13.386,13.386,13.3692,13.3692,273400.0
2011-06-28 14:40:00,15.97,15.97,15.94,15.96,138400.0,13.3776,13.3776,13.3525,13.3692,138400.0
2011-06-28 14:50:00,15.96,15.97,15.95,15.96,126300.0,13.3692,13.3776,13.3609,13.3692,126300.0
2011-06-28 15:00:00,15.96,15.98,15.95,15.97,203000.0,13.3692,13.386,13.3609,13.3776,203000.0
2011-06-28 15:10:00,15.96,15.97,15.92,15.93,195500.0,13.3692,13.3776,13.3357,13.3441,195500.0
2011-06-28 15:20:00,15.94,15.96,15.93,15.96,67300.0,13.3525,13.3692,13.3441,13.3692,67300.0
2011-06-28 15:30:00,15.96,15.96,15.93,15.95,177600.0,13.3692,13.3692,13.3441,13.3609,177600.0
2011-06-28 15:40:00,15.95,15.97,15.94,15.97,155700.0,13.3609,13.3776,13.3525,13.3776,155700.0
2011-06-28 15:50:00,15.97,15.98,15.96,15.98,504100.0,13.3776,13.386,13.3692,13.386,504100.0
2011-06-29 09:30:00,16.09,16.14,16.08,16.09,352600.0,13.4781,13.52,13.4698,13.4781,352600.0
2011-06-29 09:40:00,16.1,16.13,16.08,16.1,317600.0,13.4865,13.5116,13.4698,13.4865,317600.0
2011-06-29 09:50:00,16.1,16.16,16.09,16.16,271400.0,13.4865,13.5368,13.4781,13.5368,271400.0
2011-06-29 10:00:00,16.16,16.19,16.12,16.13,200200.0,13.5368,13.5619,13.5033,13.5116,200200.0
2011-06-29 10:10:00,16.13,16.17,16.13,16.13,227400.0,13.5116,13.5452,13.5116,13.5116,227400.0
2011-06-29 10:20:00,16.12,16.17,16.11,16.14,169300.0,13.5033,13.5452,13.4949,13.52,169300.0
2011-06-29 10:30:00,16.15,16.19,16.14,16.17,133600.0,13.5284,13.5619,13.52,13.5452,133600.0
2011-06-29 10:40:00,16.18,16.22,16.18,16.21,165200.0,13.5535,13.587,13.5535,13.5787,165200.0
2011-06-29 10:50:00,16.21,16.27,16.2,16.26,192100.0,13.5787,13.6289,13.5703,13.6205,192100.0
2011-06-29 11:00:00,16.26,16.32,16.25,16.29,225400.0,13.6205,13.6708,13.6122,13.6457,225400.0
2011-06-29 11:10:00,16.3,16.31,16.26,16.3,159900.0,13.6541,13.6624,13.6205,13.6541,159900.0
2011-06-29 11:20:00,16.31,16.32,16.29,16.32,129900.0,13.6624,13.6708,13.6457,13.6708,129900.0
2011-06-29 11:30:00,16.32,16.32,16.3,16.31,57700.0,13.6708,13.6708,13.6541,13.6624,57700.0
2011-06-29 11:40:00,16.3,16.35,16.3,16.32,284900.0,13.6541,13.6959,13.6541,13.6708,284900.0
2011-06-29 11:50:00,16.32,16.36,16.32,16.33,198100.0,13.6708,13.7043,13.6708,13.6792,198100.0
2011-06-29 12:00:00,16.33,16.37,16.33,16.35,92700.0,13.6792,13.7127,13.6792,13.6959,92700.0
2011-06-29 12:10:00,16.36,16.36,16.33,16.34,103200.0,13.7043,13.7043,13.6792,13.6876,103200.0
2011-06-29 12:20:00,16.34,16.35,16.32,16.32,74200.0,13.6876,13.6959,13.6708,13.6708,74200.0
2011-06-29 12:30:00,16.32,16.33,16.32,16.32,46500.0,13.6708,13.6792,13.6708,13.6708,46500.0
2011-06-29 12:40:00,16.33,16.33,16.31,16.33,37700.0,13.6792,13.6792,13.6624,13.6792,37700.0
2011-06-29 12:50:00,16.33,16.33,16.32,16.33,27600.0,13.6792,13.6792,13.6708,13.6792,27600.0
2011-06-29 13:00:00,16.32,16.33,16.31,16.32,108500.0,13.6708,13.6792,13.6624,13.6708,108500.0
2011-06-29 13:10:00,16.33,16.35,16.3,16.3,127800.0,13.6792,13.6959,13.6541,13.6541,127800.0
2011-06-29 13:20:00,16.3,16.31,16.29,16.31,108600.0,13.6541,13.6624,13.6457,13.6624,108600.0
2011-06-29 13:30:00,16.3,16.31,16.3,16.31,58100.0,13.6541,13.6624,13.6541,13.6624,58100.0
2011-06-29 13:40:00,16.32,16.32,16.31,16.31,29100.0,13.6708,13.6708,13.6624,13.6624,29100.0
2011-06-29 13:50:00,16.31,16.32,16.28,16.28,225800.0,13.6624,13.6708,13.6373,13.6373,225800.0
2011-06-29 14:00:00,16.28,16.31,16.26,16.26,201700.0,13.6373,13.6624,13.6205,13.6205,201700.0
2011-06-29 14:10:00,16.26,16.29,16.25,16.29,174300.0,13.6205,13.6457,13.6122,13.6457,174300.0
2011-06-29 14:20:00,16.29,16.29,16.25,16.26,226900.0,13.6457,13.6457,13.6122,13.6205,226900.0
2011-06-29 14:30:00,16.27,16.29,16.26,16.29,67700.0,13.6289,13.6457,13.6205,13.6457,67700.0
2011-06-29 14:40:00,16.29,16.29,16.22,16.22,180000.0,13.6457,13.6457,13.587,13.587,180000.0
2011-06-29 14:50:00,16.22,16.32,16.22,16.3,354600.0,13.587,13.6708,13.587,13.6541,354600.0
2011-06-29 15:00:00,16.3,16.31,16.25,16.26,268900.0,13.6541,13.6624,13.6122,13.6205,268900.0
2011-06-29 15:10:00,16.26,16.31,16.25,16.3,533000.0,13.6205,13.6624,13.6122,13.6541,533000.0
2011-06-29 15:20:00,16.31,16.34,16.3,16.31,255000.0,13.6624,13.6876,13.6541,13.6624,255000.0
2011-06-29 15:30:00,16.31,16.35,16.3,16.34,120600.0,13.6624,13.6959,13.6541,13.6876,120600.0
2011-06-29 15:40:00,16.33,16.36,16.32,16.36,303700.0,13.6792,13.7043,13.6708,13.7043,303700.0
2011-06-29 15:50:00,16.36,16.4,16.35,16.37,748100.0,13.7043,13.7378,13.6959,13.7127,748100.0
2011-06-30 09:30:00,16.47,16.47,16.27,16.28,253200.0,13.7965,13.7965,13.6289,13.6373,253200.0
2011-06-30 09:40:00,16.29,16.43,16.24,16.43,377300.0,13.6457,13.7629,13.6038,13.7629,377300.0
2011-06-30 09:50:00,16.43,16.43,16.28,16.29,235500.0,13.7629,13.7629,13.6373,13.6457,235500.0
2011-06-30 10:00:00,16.29,16.34,16.29,16.33,210700.0,13.6457,13.6876,13.6457,13.6792,210700.0
2011-06-30 10:10:00,16.33,16.35,16.31,16.35,143300.0,13.6792,13.6959,13.6624,13.6959,143300.0
2011-06-30 10:20:00,16.35,16.47,16.34,16.46,464500.0,13.6959,13.7965,13.6876,13.7881,464500.0
2011-06-30 10:30:00,16.47,16.49,16.44,16.49,451900.0,13.7965,13.8132,13.7713,13.8132,451900.0
2011-06-30 10:40:00,16.49,16.5,16.43,16.43,172800.0,13.8132,13.8216,13.7629,13.7629,172800.0
2011-06-30 10:50:00,16.43,16.45,16.41,16.45,122300.0,13.7629,13.7797,13.7462,13.7797,122300.0
2011-06-30 11:00:00,16.45,16.52,16.44,16.5,412000.0,13.7797,13.8383,13.7713,13.8216,412000.0
2011-06-30 11:10:00,16.51,16.55,16.49,16.49,273400.0,13.83,13.8635,13.8132,13.8132,273400.0
2011-06-30 11:20:00,16.49,16.53,16.48,16.49,526200.0,13.8132,13.8467,13.8048,13.8132,526200.0
2011-06-30 11:30:00,16.5,16.58,16.5,16.55,174000.0,13.8216,13.8886,13.8216,13.8635,174000.0
2011-06-30 11:40:00,16.54,16.56,16.51,16.55,209200.0,13.8551,13.8718,13.83,13.8635,209200.0
2011-06-30 11:50:00,16.54,16.55,16.54,16.54,40500.0,13.8551,13.8635,13.8551,13.8551,40500.0
2011-06-30 12:00:00,16.54,16.57,16.53,16.56,123800.0,13.8551,13.8802,13.8467,13.8718,123800.0
2011-06-30 12:10:00,16.56,16.57,16.51,16.51,125500.0,13.8718,13.8802,13.83,13.83,125500.0
2011-06-30 12:20:00,16.51,16.52,16.48,16.5,286300.0,13.83,13.8383,13.8048,13.8216,286300.0
2011-06-30 12:30:00,16.5,16.51,16.46,16.46,241700.0,13.8216,13.83,13.7881,13.7881,241700.0
2011-06-30 12:40:00,16.46,16.47,16.43,16.43,209400.0,13.7881,13.7965,13.7629,13.7629,209400.0
2011-06-30 12:50:00,16.44,16.45,16.42,16.42,128500.0,13.7713,13.7797,13.7546,13.7546,128500.0
2011-06-30 13:00:00,16.43,16.48,16.42,16.48,71400.0,13.7629,13.8048,13.7546,13.8048,71400.0
2011-06-30 13:10:00,16.47,16.48,16.42,16.42,132500.0,13.7965,13.8048,13.7546,13.7546,132500.0
2011-06-30 13:20:00,16.43,16.46,16.42,16.46,265300.0,13.7629,13.7881,13.7546,13.7881,265300.0
2011-06-30 13:30:00,16.45,16.46,16.39,16.39,291500.0,13.7797,13.7881,13.7294,13.7294,291500.0
2011-06-30 13:40:00,16.39,16.4,16.38,16.39,73400.0,13.7294,13.7378,13.7211,13.7294,73400.0
2011-06-30 13:50:00,16.39,16.42,16.38,16.42,135600.0,13.7294,13.7546,13.7211,13.7546,135600.0
2011-06-30 14:00:00,16.42,16.44,16.41,16.44,141200.0,13.7546,13.7713,13.7462,13.7713,141200.0
2011-06-30 14:10:00,16.44,16.45,16.39,16.4,205400.0,13.7713,13.7797,13.7294,13.7378,205400.0
2011-06-30 14:20:00,16.39,16.41,16.39,16.41,82300.0,13.7294,13.7462,13.7294,13.7462,82300.0
2011-06-30 14:30:00,16.41,16.43,16.4,16.42,70100.0,13.7462,13.7629,13.7378,13.7546,70100.0
2011-06-30 14:40:00,16.42,16.43,16.39,16.4,194900.0,13.7546,13.7629,13.7294,13.7378,194900.0
2011-06-30 14:50:00,16.4,16.41,16.37,16.37,113100.0,13.7378,13.7462,13.7127,13.7127,113100.0
2011-06-30 15:00:00,16.38,16.39,16.35,16.38,296000.0,13.7211,13.7294,13.6959,13.7211,296000.0
2011-06-30 15:10:00,16.37,16.39,16.37,16.39,185400.0,13.7127,13.7294,13.7127,13.7294,185400.0
2011-06-30 15:20:00,16.39,16.4,16.38,16.39,125100.0,13.7294,13.7378,13.7211,13.7294,125100.0
2011-06-30 15:30:00,16.4,16.43,16.39,16.42,255500.0,13.7378,13.7629,13.7294,13.7546,255500.0
2011-06-30 15:40:00,16.43,16.48,16.42,16.46,637700.0,13.7629,13.8048,13.7546,13.7881,637700.0
2011-06-30 15:50:00,16.46,16.46,16.43,16.43,730700.0,13.7881,13.7881,13.7629,13.7629,730700.0
2011-07-01 09:30:00,16.42,16.44,16.35,16.36,165200.0,13.7546,13.7713,13.6959,13.7043,165200.0
2011-07-01 09:40:00,16.36,16.39,16.32,16.34,217100.0,13.7043,13.7294,13.6708,13.6876,217100.0
2011-07-01 09:50:00,16.34,16.4,16.34,16.39,115900.0,13.6876,13.7378,13.6876,13.7294,115900.0
2011-07-01 10:00:00,16.4,16.55,16.4,16.47,395500.0,13.7378,13.8635,13.7378,13.7965,395500.0
2011-07-01 10:10:00,16.47,16.56,16.47,16.55,490200.0,13.7965,13.8718,13.7965,13.8635,490200.0
2011-07-01 10:20:00,16.54,16.64,16.52,16.63,436200.0,13.8551,13.9389,13.8383,13.9305,436200.0
2011-07-01 10:30:00,16.63,16.67,16.62,16.65,293000.0,13.9305,13.964,13.9221,13.9472,293000.0
2011-07-01 10:40:00,16.65,16.65,16.59,16.6,125300.0,13.9472,13.9472,13.897,13.9054,125300.0
2011-07-01 10:50:00,16.6,16.63,16.58,16.59,93800.0,13.9054,13.9305,13.8886,13.897,93800.0
2011-07-01 11:00:00,16.58,16.61,16.57,16.58,120000.0,13.8886,13.9137,13.8802,13.8886,120000.0
2011-07-01 11:10:00,16.59,16.6,16.57,16.59,124100.0,13.897,13.9054,13.8802,13.897,124100.0
2011-07-01 11:20:00,16.6,16.61,16.59,16.59,64100.0,13.9054,13.9137,13.897,13.897,64100.0
2011-07-01 11:30:00,16.6,16.6,16.57,16.58,109100.0,13.9054,13.9054,13.8802,13.8886,109100.0
2011-07-01 11:40:00,16.58,16.58,16.57,16.57,30600.0,13.8886,13.8886,13.8802,13.8802,30600.0
2011-07-01 11:50:00,16.57,16.59,16.55,16.59,145400.0,13.8802,13.897,13.8635,13.897,145400.0
2011-07-01 12:00:00,16.59,16.59,16.57,16.57,56100.0,13.897,13.897,13.8802,13.8802,56100.0
2011-07-01 12:10:00,16.57,16.59,16.55,16.55,154700.0,13.8802,13.897,13.8635,13.8635,154700.0
2011-07-01 12:20:00,16.55,16.58,16.54,16.57,212100.0,13.8635,13.8886,13.8551,13.8802,212100.0
2011-07-01 12:30:00,16.57,16.58,16.55,16.55,289600.0,13.8802,13.8886,13.8635,13.8635,289600.0
2011-07-01 12:40:00,16.55,16.58,16.55,16.57,1850800.0,13.8635,13.8886,13.8635,13.8802,1850800.0
2011-07-01 12:50:00,16.57,16.6,16.57,16.6,97000.0,13.8802,13.9054,13.8802,13.9054,97000.0
2011-07-01 13:00:00,16.6,16.69,16.59,16.68,423300.0,13.9054,13.9807,13.897,13.9724,423300.0
2011-07-01 13:10:00,16.68,16.71,16.67,16.68,407400.0,13.9724,13.9975,13.964,13.9724,407400.0
2011-07-01 13:20:00,16.67,16.71,16.67,16.7,134400.0,13.964,13.9975,13.964,13.9891,134400.0
2011-07-01 13:30:00,16.7,16.73,16.66,16.73,158400.0,13.9891,14.0143,13.9556,14.0143,158400.0
2011-07-01 13:40:00,16.73,16.73,16.67,16.69,211700.0,14.0143,14.0143,13.964,13.9807,211700.0
2011-07-01 13:50:00,16.69,16.73,16.68,16.73,92300.0,13.9807,14.0143,13.9724,14.0143,92300.0
2011-07-01 14:00:00,16.73,16.73,16.69,16.7,172200.0,14.0143,14.0143,13.9807,13.9891,172200.0
2011-07-01 14:10:00,16.69,16.72,16.69,16.71,100800.0,13.9807,14.0059,13.9807,13.9975,100800.0
2011-07-01 14:20:00,16.71,16.74,16.7,16.73,126800.0,13.9975,14.0226,13.9891,14.0143,126800.0
2011-07-01 14:30:00,16.72,16.75,16.72,16.74,294400.0,14.0059,14.031,14.0059,14.0226,294400.0
2011-07-01 14:40:00,16.73,16.74,16.72,16.73,198700.0,14.0143,14.0226,14.0059,14.0143,198700.0
2011-07-01 14:50:00,16.73,16.73,16.68,16.73,370700.0,14.0143,14.0143,13.9724,14.0143,370700.0
2011-07-01 15:00:00,16.73,16.73,16.7,16.7,267400.0,14.0143,14.0143,13.9891,13.9891,267400.0
2011-07-01 15:10:00,16.7,16.71,16.67,16.69,369300.0,13.9891,13.9975,13.964,13.9807,369300.0
2011-07-01 15:20:00,16.69,16.69,16.65,16.67,355300.0,13.9807,13.9807,13.9472,13.964,355300.0
2011-07-01 15:30:00,16.67,16.69,16.64,16.69,314800.0,13.964,13.9807,13.9389,13.9807,314800.0
2011-07-01 15:40:00,16.69,16.73,16.68,16.72,551800.0,13.9807,14.0143,13.9724,14.0059,551800.0
2011-07-01 15:50:00,16.73,16.75,16.71,16.71,777500.0,14.0143,14.031,13.9975,13.9975,777500.0
2011-07-05 09:30:00,16.65,16.65,16.42,16.43,399900.0,13.9472,13.9472,13.7546,13.7629,399900.0
2011-07-05 09:40:00,16.43,16.5,16.42,16.5,152500.0,13.7629,13.8216,13.7546,13.8216,152500.0
2011-07-05 09:50:00,16.5,16.5,16.46,16.48,101000.0,13.8216,13.8216,13.7881,13.8048,101000.0
2011-07-05 10:00:00,16.48,16.51,16.46,16.5,268800.0,13.8048,13.83,13.7881,13.8216,268800.0
2011-07-05 10:10:00,16.5,16.51,16.43,16.44,169600.0,13.8216,13.83,13.7629,13.7713,169600.0
2011-07-05 10:20:00,16.45,16.45,16.39,16.4,378600.0,13.7797,13.7797,13.7294,13.7378,378600.0
2011-07-05 10:30:00,16.39,16.42,16.38,16.39,257600.0,13.7294,13.7546,13.7211,13.7294,257600.0
2011-07-05 10:40:00,16.39,16.41,16.37,16.38,149300.0,13.7294,13.7462,13.7127,13.7211,149300.0
2011-07-05 10:50:00,16.38,16.38,16.32,16.32,121600.0,13.7211,13.7211,13.6708,13.6708,121600.0
2011-07-05 11:00:00,16.32,16.35,16.31,16.33,165700.0,13.6708,13.6959,13.6624,13.6792,165700.0
2011-07-05 11:10:00,16.33,16.36,16.32,16.36,114600.0,13.6792,13.7043,13.6708,13.7043,114600.0
2011-07-05 11:20:00,16.36,16.36,16.35,16.36,26000.0,13.7043,13.7043,13.6959,13.7043,26000.0
2011-07-05 11:30:00,16.35,16.39,16.34,16.38,176700.0,13.6959,13.7294,13.6876,13.7211,176700.0
2011-07-05 11:40:00,16.38,16.4,16.37,16.4,121700.0,13.7211,13.7378,13.7127,13.7378,121700.0
2011-07-05 11:50:00,16.4,16.42,16.39,16.42,42700.0,13.7378,13.7546,13.7294,13.7546,42700.0
2011-07-05 12:00:00,16.42,16.45,16.41,16.45,100900.0,13.7546,13.7797,13.7462,13.7797,100900.0
2011-07-05 12:10:00,16.45,16.45,16.42,16.44,89100.0,13.7797,13.7797,13.7546,13.7713,89100.0
2011-07-05 12:20:00,16.44,16.44,16.42,16.43,99400.0,13.7713,13.7713,13.7546,13.7629,99400.0
2011-07-05 12:30:00,16.43,16.43,16.41,16.43,178600.0,13.7629,13.7629,13.7462,13.7629,178600.0
2011-07-05 12:40:00,16.43,16.45,16.42,16.44,85500.0,13.7629,13.7797,13.7546,13.7713,85500.0
2011-07-05 12:50:00,16.44,16.45,16.43,16.45,123700.0,13.7713,13.7797,13.7629,13.7797,123700.0
2011-07-05 13:00:00,16.45,16.45,16.44,16.45,36000.0,13.7797,13.7797,13.7713,13.7797,36000.0
2011-07-05 13:10:00,16.45,16.45,16.44,16.44,39100.0,13.7797,13.7797,13.7713,13.7713,39100.0
2011-07-05 13:20:00,16.45,16.47,16.44,16.46,323300.0,13.7797,13.7965,13.7713,13.7881,323300.0
2011-07-05 13:30:00,16.46,16.47,16.44,16.45,163000.0,13.7881,13.7965,13.7713,13.7797,163000.0
2011-07-05 13:40:00,16.45,16.46,16.44,16.46,65000.0,13.7797,13.7881,13.7713,13.7881,65000.0
2011-07-05 13:50:00,16.46,16.49,16.45,16.49,90100.0,13.7881,13.8132,13.7797,13.8132,90100.0
2011-07-05 14:00:00,16.49,16.49,16.43,16.45,447100.0,13.8132,13.8132,13.7629,13.7797,447100.0
2011-07-05 14:10:00,16.46,16.47,16.45,16.46,303600.0,13.7881,13.7965,13.7797,13.7881,303600.0
2011-07-05 14:20:00,16.47,16.47,16.45,16.46,387900.0,13.7965,13.7965,13.7797,13.7881,387900.0
2011-07-05 14:30:00,16.46,16.49,16.43,16.49,189100.0,13.7881,13.8132,13.7629,13.8132,189100.0
2011-07-05 14:40:00,16.49,16.49,16.45,16.46,259300.0,13.8132,13.8132,13.7797,13.7881,259300.0
2011-07-05 14:50:00,16.46,16.46,16.44,16.46,562400.0,13.7881,13.7881,13.7713,13.7881,562400.0
2011-07-05 15:00:00,16.46,16.46,16.45,16.46,158300.0,13.7881,13.7881,13.7797,13.7881,158300.0
2011-07-05 15:10:00,16.46,16.46,16.44,16.45,188000.0,13.7881,13.7881,13.7713,13.7797,188000.0
2011-07-05 15:20:00,16.45,16.47,16.45,16.47,308500.0,13.7797,13.7965,13.7797,13.7965,308500.0
2011-07-05 15:30:00,16.47,16.47,16.46,16.46,155700.0,13.7965,13.7965,13.7881,13.7881,155700.0
2011-07-05 15:40:00,16.46,16.51,16.46,16.47,514700.0,13.7881,13.83,13.7881,13.7965,514700.0
2011-07-05 15:50:00,16.47,16.48,16.44,16.45,523900.0,13.7965,13.8048,13.7713,13.7797,523900.0
2011-07-06 09:30:00,16.36,16.38,16.25,16.25,259000.0,13.7043,13.7211,13.6122,13.6122,259000.0
2011-07-06 09:40:00,16.24,16.28,16.21,16.27,307000.0,13.6038,13.6373,13.5787,13.6289,307000.0
2011-07-06 09:50:00,16.27,16.27,16.17,16.18,285400.0,13.6289,13.6289,13.5452,13.5535,285400.0
2011-07-06 10:00:00,16.17,16.19,16.05,16.1,739300.0,13.5452,13.5619,13.4446,13.4865,739300.0
2011-07-06 10:10:00,16.11,16.12,16.06,16.06,306900.0,13.4949,13.5033,13.453,13.453,306900.0
2011-07-06 10:20:00,16.07,16.08,16.01,16.04,448500.0,13.4614,13.4698,13.4111,13.4363,448500.0
2011-07-06 10:30:00,16.05,16.07,16.0,16.0,554300.0,13.4446,13.4614,13.4027,13.4027,554300.0
2011-07-06 10:40:00,16.01,16.02,15.96,15.99,384500.0,13.4111,13.4195,13.3692,13.3944,384500.0
2011-07-06 10:50:00,15.99,16.0,15.97,15.98,355200.0,13.3944,13.4027,13.3776,13.386,355200.0
2011-07-06 11:00:00,15.98,15.98,15.91,15.91,391300.0,13.386,13.386,13.3274,13.3274,391300.0
2011-07-06 11:10:00,15.92,15.95,15.9,15.92,496800.0,13.3357,13.3609,13.319,13.3357,496800.0
2011-07-06 11:20:00,15.93,15.94,15.89,15.9,244100.0,13.3441,13.3525,13.3106,13.319,244100.0
2011-07-06 11:30:00,15.9,15.93,15.9,15.92,538700.0,13.319,13.3441,13.319,13.3357,538700.0
2011-07-06 11:40:00,15.91,15.97,15.91,15.95,615700.0,13.3274,13.3776,13.3274,13.3609,615700.0
2011-07-06 11:50:00,15.94,16.0,15.92,16.0,819000.0,13.3525,13.4027,13.3357,13.4027,819000.0
2011-07-06 12:00:00,15.99,16.0,15.97,16.0,549900.0,13.3944,13.4027,13.3776,13.4027,549900.0
2011-07-06 12:10:00,16.0,16.0,15.97,15.97,494300.0,13.4027,13.4027,13.3776,13.3776,494300.0
2011-07-06 12:20:00,15.97,16.0,15.97,15.99,329700.0,13.3776,13.4027,13.3776,13.3944,329700.0
2011-07-06 12:30:00,15.99,16.01,15.98,16.01,250600.0,13.3944,13.4111,13.386,13.4111,250600.0
2011-07-06 12:40:00,16.01,16.02,15.98,15.98,167600.0,13.4111,13.4195,13.386,13.386,167600.0
2011-07-06 12:50:00,15.99,16.0,15.98,16.0,189200.0,13.3944,13.4027,13.386,13.4027,189200.0
2011-07-06 13:00:00,15.99,16.0,15.97,15.97,249600.0,13.3944,13.4027,13.3776,13.3776,249600.0
2011-07-06 13:10:00,15.97,15.99,15.96,15.96,275100.0,13.3776,13.3944,13.3692,13.3692,275100.0
2011-07-06 13:20:00,15.96,15.98,15.93,15.93,749300.0,13.3692,13.386,13.3441,13.3441,749300.0
2011-07-06 13:30:00,15.93,15.94,15.9,15.94,643800.0,13.3441,13.3525,13.319,13.3525,643800.0
2011-07-06 13:40:00,15.94,15.95,15.88,15.93,1125900.0,13.3525,13.3609,13.3022,13.3441,1125900.0
2011-07-06 13:50:00,15.93,15.94,15.9,15.91,385300.0,13.3441,13.3525,13.319,13.3274,385300.0
2011-07-06 14:00:00,15.92,15.92,15.87,15.88,422600.0,13.3357,13.3357,13.2939,13.3022,422600.0
2011-07-06 14:10:00,15.88,15.88,15.85,15.87,228600.0,13.3022,13.3022,13.2771,13.2939,228600.0
2011-07-06 14:20:00,15.87,15.92,15.87,15.92,129400.0,13.2939,13.3357,13.2939,13.3357,129400.0
2011-07-06 14:30:00,15.92,15.92,15.87,15.91,277700.0,13.3357,13.3357,13.2939,13.3274,277700.0
2011-07-06 14:40:00,15.91,15.92,15.89,15.91,229000.0,13.3274,13.3357,13.3106,13.3274,229000.0
2011-07-06 14:50:00,15.91,15.91,15.85,15.85,439800.0,13.3274,13.3274,13.2771,13.2771,439800.0
2011-07-06 15:00:00,15.86,15.86,15.79,15.86,992900.0,13.2855,13.2855,13.2268,13.2855,992900.0
2011-07-06 15:10:00,15.86,15.86,15.76,15.79,877300.0,13.2855,13.2855,13.2017,13.2268,877300.0
2011-07-06 15:20:00,15.78,15.81,15.78,15.8,464000.0,13.2185,13.2436,13.2185,13.2352,464000.0
2011-07-06 15:30:00,15.79,15.8,15.72,15.73,891600.0,13.2268,13.2352,13.1682,13.1766,891600.0
2011-07-06 15:40:00,15.72,15.78,15.72,15.76,1888800.0,13.1682,13.2185,13.1682,13.2017,1888800.0
2011-07-06 15:50:00,15.76,15.8,15.75,15.79,1521000.0,13.2017,13.2352,13.1933,13.2268,1521000.0
2011-07-07 09:30:00,15.95,16.0,15.92,15.99,667800.0,13.3609,13.4027,13.3357,13.3944,667800.0
2011-07-07 09:40:00,16.0,16.01,15.96,15.99,1600800.0,13.4027,13.4111,13.3692,13.3944,1600800.0
2011-07-07 09:50:00,15.99,16.02,15.96,16.0,628600.0,13.3944,13.4195,13.3692,13.4027,628600.0
2011-07-07 10:00:00,16.0,16.04,15.99,16.01,1137000.0,13.4027,13.4363,13.3944,13.4111,1137000.0
2011-07-07 10:10:00,16.01,16.04,15.99,16.0,932500.0,13.4111,13.4363,13.3944,13.4027,932500.0
2011-07-07 10:20:00,16.01,16.02,16.0,16.0,320800.0,13.4111,13.4195,13.4027,13.4027,320800.0
2011-07-07 10:30:00,16.0,16.01,15.99,16.0,541800.0,13.4027,13.4111,13.3944,13.4027,541800.0
2011-07-07 10:40:00,16.01,16.02,15.96,15.99,1105100.0,13.4111,13.4195,13.3692,13.3944,1105100.0
2011-07-07 10:50:00,15.99,16.0,15.96,15.98,357100.0,13.3944,13.4027,13.3692,13.386,357100.0
2011-07-07 11:00:00,15.97,15.99,15.94,15.95,308000.0,13.3776,13.3944,13.3525,13.3609,308000.0
2011-07-07 11:10:00,15.95,15.95,15.88,15.9,685800.0,13.3609,13.3609,13.3022,13.319,685800.0
2011-07-07 11:20:00,15.9,15.93,15.89,15.91,460000.0,13.319,13.3441,13.3106,13.3274,460000.0
2011-07-07 11:30:00,15.9,15.94,15.89,15.94,790500.0,13.319,13.3525,13.3106,13.3525,790500.0
2011-07-07 11:40:00,15.94,15.95,15.89,15.94,777100.0,13.3525,13.3609,13.3106,13.3525,777100.0
2011-07-07 11:50:00,15.94,15.99,15.93,15.99,605300.0,13.3525,13.3944,13.3441,13.3944,605300.0
2011-07-07 12:00:00,15.99,16.03,15.98,16.03,387800.0,13.3944,13.4279,13.386,13.4279,387800.0
2011-07-07 12:10:00,16.03,16.04,16.0,16.0,365600.0,13.4279,13.4363,13.4027,13.4027,365600.0
2011-07-07 12:20:00,16.0,16.04,16.0,16.02,453100.0,13.4027,13.4363,13.4027,13.4195,453100.0
2011-07-07 12:30:00,16.02,16.04,16.01,16.03,103900.0,13.4195,13.4363,13.4111,13.4279,103900.0
2011-07-07 12:40:00,16.03,16.06,16.02,16.04,357300.0,13.4279,13.453,13.4195,13.4363,357300.0
2011-07-07 12:50:00,16.04,16.04,16.01,16.01,98600.0,13.4363,13.4363,13.4111,13.4111,98600.0
2011-07-07 13:00:00,16.01,16.05,16.01,16.05,261400.0,13.4111,13.4446,13.4111,13.4446,261400.0
2011-07-07 13:10:00,16.04,16.05,16.03,16.04,386300.0,13.4363,13.4446,13.4279,13.4363,386300.0
2011-07-07 13:20:00,16.04,16.05,16.03,16.04,238600.0,13.4363,13.4446,13.4279,13.4363,238600.0
2011-07-07 13:30:00,16.04,16.05,16.03,16.05,114400.0,13.4363,13.4446,13.4279,13.4446,114400.0
2011-07-07 13:40:00,16.05,16.05,16.04,16.05,141400.0,13.4446,13.4446,13.4363,13.4446,141400.0
2011-07-07 13:50:00,16.05,16.05,16.04,16.05,86000.0,13.4446,13.4446,13.4363,13.4446,86000.0
2011-07-07 14:00:00,16.05,16.06,16.04,16.05,411300.0,13.4446,13.453,13.4363,13.4446,411300.0
2011-07-07 14:10:00,16.06,16.07,16.04,16.06,585400.0,13.453,13.4614,13.4363,13.453,585400.0
2011-07-07 14:20:00,16.06,16.07,16.05,16.06,478600.0,13.453,13.4614,13.4446,13.453,478600.0
2011-07-07 14:30:00,16.06,16.06,16.03,16.04,292600.0,13.453,13.453,13.4279,13.4363,292600.0
2011-07-07 14:40:00,16.04,16.06,16.03,16.06,232700.0,13.4363,13.453,13.4279,13.453,232700.0
2011-07-07 14:50:00,16.06,16.07,16.04,16.07,449000.0,13.453,13.4614,13.4363,13.4614,449000.0
2011-07-07 15:00:00,16.07,16.07,16.04,16.05,536800.0,13.4614,13.4614,13.4363,13.4446,536800.0
2011-07-07 15:10:00,16.05,16.08,16.04,16.07,645800.0,13.4446,13.4698,13.4363,13.4614,645800.0
2011-07-07 15:20:00,16.08,16.08,16.05,16.08,434400.0,13.4698,13.4698,13.4446,13.4698,434400.0
2011-07-07 15:30:00,16.08,16.1,16.07,16.09,410400.0,13.4698,13.4865,13.4614,13.4781,410400.0
2011-07-07 15:40:00,16.09,16.11,16.08,16.11,753000.0,13.4781,13.4949,13.4698,13.4949,753000.0
2011-07-07 15:50:00,16.11,16.12,16.1,16.12,864700.0,13.4949,13.5033,13.4865,13.5033,864700.0
2011-07-08 09:30:00,15.88,15.91,15.59,15.59,787800.0,13.3022,13.3274,13.0593,13.0593,787800.0
2011-07-08 09:40:00,15.6,15.65,15.57,15.59,1321500.0,13.0677,13.1096,13.0426,13.0593,1321500.0
2011-07-08 09:50:00,15.59,15.66,15.58,15.65,704500.0,13.0593,13.1179,13.0509,13.1096,704500.0
2011-07-08 10:00:00,15.64,15.66,15.58,15.59,1941700.0,13.1012,13.1179,13.0509,13.0593,1941700.0
2011-07-08 10:10:00,15.58,15.6,15.54,15.56,1261000.0,13.0509,13.0677,13.0174,13.0342,1261000.0
2011-07-08 10:20:00,15.56,15.57,15.51,15.52,1957900.0,13.0342,13.0426,12.9923,13.0007,1957900.0
2011-07-08 10:30:00,15.51,15.52,15.33,15.36,4379600.0,12.9923,13.0007,12.8415,12.8666,4379600.0
2011-07-08 10:40:00,15.35,15.42,15.35,15.4,2601800.0,12.8583,12.9169,12.8583,12.9001,2601800.0
2011-07-08 10:50:00,15.4,15.44,15.39,15.43,1722300.0,12.9001,12.9337,12.8918,12.9253,1722300.0
2011-07-08 11:00:00,15.43,15.5,15.42,15.5,691300.0,12.9253,12.9839,12.9169,12.9839,691300.0
2011-07-08 11:10:00,15.5,15.5,15.38,15.43,1286200.0,12.9839,12.9839,12.8834,12.9253,1286200.0
2011-07-08 11:20:00,15.43,15.43,15.41,15.42,518600.0,12.9253,12.9253,12.9085,12.9169,518600.0
2011-07-08 11:30:00,15.42,15.48,15.39,15.47,605900.0,12.9169,12.9672,12.8918,12.9588,605900.0
2011-07-08 11:40:00,15.48,15.61,15.47,15.61,1293300.0,12.9672,13.0761,12.9588,13.0761,1293300.0
2011-07-08 11:50:00,15.61,15.63,15.58,15.6,1130600.0,13.0761,13.0928,13.0509,13.0677,1130600.0
2011-07-08 12:00:00,15.61,15.61,15.54,15.55,252500.0,13.0761,13.0761,13.0174,13.0258,252500.0
2011-07-08 12:10:00,15.55,15.56,15.54,15.55,171400.0,13.0258,13.0342,13.0174,13.0258,171400.0
2011-07-08 12:20:00,15.55,15.56,15.51,15.53,283700.0,13.0258,13.0342,12.9923,13.009,283700.0
2011-07-08 12:30:00,15.54,15.55,15.51,15.54,273300.0,13.0174,13.0258,12.9923,13.0174,273300.0
2011-07-08 12:40:00,15.55,15.56,15.51,15.51,1061700.0,13.0258,13.0342,12.9923,12.9923,1061700.0
2011-07-08 12:50:00,15.52,15.55,15.5,15.52,812600.0,13.0007,13.0258,12.9839,13.0007,812600.0
2011-07-08 13:00:00,15.52,15.56,15.51,15.53,407900.0,13.0007,13.0342,12.9923,13.009,407900.0
2011-07-08 13:10:00,15.54,15.54,15.51,15.52,303900.0,13.0174,13.0174,12.9923,13.0007,303900.0
2011-07-08 13:20:00,15.51,15.55,15.51,15.55,248600.0,12.9923,13.0258,12.9923,13.0258,248600.0
2011-07-08 13:30:00,15.55,15.61,15.54,15.56,1633100.0,13.0258,13.0761,13.0174,13.0342,1633100.0
2011-07-08 13:40:00,15.57,15.57,15.5,15.5,900900.0,13.0426,13.0426,12.9839,12.9839,900900.0
2011-07-08 13:50:00,15.5,15.51,15.48,15.5,994400.0,12.9839,12.9923,12.9672,12.9839,994400.0
2011-07-08 14:00:00,15.5,15.61,15.49,15.6,520300.0,12.9839,13.0761,12.9755,13.0677,520300.0
2011-07-08 14:10:00,15.6,15.61,15.52,15.54,1671400.0,13.0677,13.0761,13.0007,13.0174,1671400.0
2011-07-08 14:20:00,15.54,15.54,15.52,15.54,182900.0,13.0174,13.0174,13.0007,13.0174,182900.0
2011-07-08 14:30:00,15.54,15.56,15.53,15.54,224700.0,13.0174,13.0342,13.009,13.0174,224700.0
2011-07-08 14:40:00,15.55,15.55,15.52,15.53,260500.0,13.0258,13.0258,13.0007,13.009,260500.0
2011-07-08 14:50:00,15.53,15.53,15.52,15.52,62800.0,13.009,13.009,13.0007,13.0007,62800.0
2011-07-08 15:00:00,15.52,15.53,15.48,15.48,515500.0,13.0007,13.009,12.9672,12.9672,515500.0
2011-07-08 15:10:00,15.48,15.49,15.42,15.42,669400.0,12.9672,12.9755,12.9169,12.9169,669400.0
2011-07-08 15:20:00,15.42,15.47,15.4,15.46,365900.0,12.9169,12.9588,12.9001,12.9504,365900.0
2011-07-08 15:30:00,15.46,15.51,15.45,15.51,268100.0,12.9504,12.9923,12.942,12.9923,268100.0
2011-07-08 15:40:00,15.51,15.55,15.49,15.54,653600.0,12.9923,13.0258,12.9755,13.0174,653600.0
2011-07-08 15:50:00,15.54,15.64,15.54,15.6,2292400.0,13.0174,13.1012,13.0174,13.0677,2292400.0
2011-07-11 09:30:00,15.35,15.46,15.34,15.45,428400.0,12.8583,12.9504,12.8499,12.942,428400.0
2011-07-11 09:40:00,15.46,15.54,15.43,15.53,655900.0,12.9504,13.0174,12.9253,13.009,655900.0
2011-07-11 09:50:00,15.53,15.58,15.5,15.51,437700.0,13.009,13.0509,12.9839,12.9923,437700.0
2011-07-11 10:00:00,15.51,15.52,15.35,15.36,632200.0,12.9923,13.0007,12.8583,12.8666,632200.0
2011-07-11 10:10:00,15.37,15.38,15.33,15.33,482700.0,12.875,12.8834,12.8415,12.8415,482700.0
2011-07-11 10:20:00,15.33,15.37,15.3,15.36,1015000.0,12.8415,12.875,12.8164,12.8666,1015000.0
2011-07-11 10:30:00,15.36,15.39,15.32,15.35,364300.0,12.8666,12.8918,12.8331,12.8583,364300.0
2011-07-11 10:40:00,15.36,15.41,15.35,15.41,219600.0,12.8666,12.9085,12.8583,12.9085,219600.0
2011-07-11 10:50:00,15.41,15.41,15.39,15.41,272800.0,12.9085,12.9085,12.8918,12.9085,272800.0
2011-07-11 11:00:00,15.4,15.44,15.4,15.41,253400.0,12.9001,12.9337,12.9001,12.9085,253400.0
2011-07-11 11:10:00,15.42,15.43,15.38,15.42,190600.0,12.9169,12.9253,12.8834,12.9169,190600.0
2011-07-11 11:20:00,15.42,15.45,15.39,15.42,180000.0,12.9169,12.942,12.8918,12.9169,180000.0
2011-07-11 11:30:00,15.41,15.42,15.39,15.39,145300.0,12.9085,12.9169,12.8918,12.8918,145300.0
2011-07-11 11:40:00,15.39,15.4,15.38,15.38,225000.0,12.8918,12.9001,12.8834,12.8834,225000.0
2011-07-11 11:50:00,15.38,15.39,15.35,15.36,295100.0,12.8834,12.8918,12.8583,12.8666,295100.0
2011-07-11 12:00:00,15.36,15.37,15.36,15.37,190300.0,12.8666,12.875,12.8666,12.875,190300.0
2011-07-11 12:10:00,15.36,15.39,15.36,15.38,305000.0,12.8666,12.8918,12.8666,12.8834,305000.0
2011-07-11 12:20:00,15.39,15.43,15.38,15.42,416300.0,12.8918,12.9253,12.8834,12.9169,416300.0
2011-07-11 12:30:00,15.43,15.44,15.41,15.43,154800.0,12.9253,12.9337,12.9085,12.9253,154800.0
2011-07-11 12:40:00,15.43,15.45,15.41,15.41,201000.0,12.9253,12.942,12.9085,12.9085,201000.0
2011-07-11 12:50:00,15.41,15.42,15.41,15.42,35800.0,12.9085,12.9169,12.9085,12.9169,35800.0
2011-07-11 13:00:00,15.41,15.42,15.4,15.4,63400.0,12.9085,12.9169,12.9001,12.9001,63400.0
2011-07-11 13:10:00,15.4,15.41,15.37,15.37,102400.0,12.9001,12.9085,12.875,12.875,102400.0
2011-07-11 13:20:00,15.37,15.4,15.37,15.4,70900.0,12.875,12.9001,12.875,12.9001,70900.0
2011-07-11 13:30:00,15.4,15.42,15.39,15.39,378200.0,12.9001,12.9169,12.8918,12.8918,378200.0
2011-07-11 13:40:00,15.4,15.42,15.39,15.41,150100.0,12.9001,12.9169,12.8918,12.9085,150100.0
2011-07-11 13:50:00,15.41,15.43,15.41,15.42,96000.0,12.9085,12.9253,12.9085,12.9169,96000.0
2011-07-11 14:00:00,15.42,15.44,15.41,15.42,209600.0,12.9169,12.9337,12.9085,12.9169,209600.0
2011-07-11 14:10:00,15.41,15.44,15.41,15.41,223700.0,12.9085,12.9337,12.9085,12.9085,223700.0
2011-07-11 14:20:00,15.42,15.42,15.39,15.4,170400.0,12.9169,12.9169,12.8918,12.9001,170400.0
2011-07-11 14:30:00,15.4,15.42,15.39,15.42,353700.0,12.9001,12.9169,12.8918,12.9169,353700.0
2011-07-11 14:40:00,15.42,15.42,15.4,15.4,141800.0,12.9169,12.9169,12.9001,12.9001,141800.0
2011-07-11 14:50:00,15.4,15.4,15.36,15.37,270900.0,12.9001,12.9001,12.8666,12.875,270900.0
2011-07-11 15:00:00,15.37,15.39,15.36,15.37,738700.0,12.875,12.8918,12.8666,12.875,738700.0
2011-07-11 15:10:00,15.36,15.37,15.36,15.37,100500.0,12.8666,12.875,12.8666,12.875,100500.0
2011-07-11 15:20:00,15.37,15.41,15.36,15.41,667100.0,12.875,12.9085,12.8666,12.9085,667100.0
2011-07-11 15:30:00,15.41,15.42,15.37,15.37,367300.0,12.9085,12.9169,12.875,12.875,367300.0
2011-07-11 15:40:00,15.37,15.4,15.37,15.38,850300.0,12.875,12.9001,12.875,12.8834,850300.0
2011-07-11 15:50:00,15.38,15.42,15.37,15.4,1287200.0,12.8834,12.9169,12.875,12.9001,1287200.0
2011-07-12 09:30:00,15.36,15.39,15.3,15.38,451200.0,12.8666,12.8918,12.8164,12.8834,451200.0
2011-07-12 09:40:00,15.37,15.46,15.37,15.43,309600.0,12.875,12.9504,12.875,12.9253,309600.0
2011-07-12 09:50:00,15.44,15.46,15.4,15.44,286500.0,12.9337,12.9504,12.9001,12.9337,286500.0
2011-07-12 10:00:00,15.43,15.53,15.41,15.49,550600.0,12.9253,13.009,12.9085,12.9755,550600.0
2011-07-12 10:10:00,15.49,15.51,15.48,15.5,224900.0,12.9755,12.9923,12.9672,12.9839,224900.0
2011-07-12 10:20:00,15.49,15.54,15.46,15.47,333300.0,12.9755,13.0174,12.9504,12.9588,333300.0
2011-07-12 10:30:00,15.48,15.54,15.45,15.52,298100.0,12.9672,13.0174,12.942,13.0007,298100.0
2011-07-12 10:40:00,15.52,15.53,15.44,15.44,215300.0,13.0007,13.009,12.9337,12.9337,215300.0
2011-07-12 10:50:00,15.44,15.44,15.39,15.4,263300.0,12.9337,12.9337,12.8918,12.9001,263300.0
2011-07-12 11:00:00,15.4,15.46,15.4,15.44,152400.0,12.9001,12.9504,12.9001,12.9337,152400.0
2011-07-12 11:10:00,15.43,15.44,15.4,15.4,61900.0,12.9253,12.9337,12.9001,12.9001,61900.0
2011-07-12 11:20:00,15.4,15.46,15.4,15.44,305900.0,12.9001,12.9504,12.9001,12.9337,305900.0
2011-07-12 11:30:00,15.45,15.46,15.43,15.43,95400.0,12.942,12.9504,12.9253,12.9253,95400.0
2011-07-12 11:40:00,15.44,15.47,15.43,15.43,158000.0,12.9337,12.9588,12.9253,12.9253,158000.0
2011-07-12 11:50:00,15.43,15.45,15.42,15.44,160800.0,12.9253,12.942,12.9169,12.9337,160800.0
2011-07-12 12:00:00,15.45,15.48,15.43,15.48,451000.0,12.942,12.9672,12.9253,12.9672,451000.0
2011-07-12 12:10:00,15.48,15.48,15.45,15.46,190400.0,12.9672,12.9672,12.942,12.9504,190400.0
2011-07-12 12:20:00,15.46,15.47,15.45,15.45,77100.0,12.9504,12.9588,12.942,12.942,77100.0
2011-07-12 12:30:00,15.45,15.49,15.45,15.48,206900.0,12.942,12.9755,12.942,12.9672,206900.0
2011-07-12 12:40:00,15.48,15.51,15.47,15.5,198800.0,12.9672,12.9923,12.9588,12.9839,198800.0
2011-07-12 12:50:00,15.51,15.52,15.5,15.52,150300.0,12.9923,13.0007,12.9839,13.0007,150300.0
2011-07-12 13:00:00,15.52,15.55,15.5,15.55,241000.0,13.0007,13.0258,12.9839,13.0258,241000.0
2011-07-12 13:10:00,15.54,15.57,15.52,15.53,258300.0,13.0174,13.0426,13.0007,13.009,258300.0
2011-07-12 13:20:00,15.53,15.55,15.52,15.52,208700.0,13.009,13.0258,13.0007,13.0007,208700.0
2011-07-12 13:30:00,15.52,15.53,15.51,15.52,79900.0,13.0007,13.009,12.9923,13.0007,79900.0
2011-07-12 13:40:00,15.53,15.55,15.52,15.55,320200.0,13.009,13.0258,13.0007,13.0258,320200.0
2011-07-12 13:50:00,15.54,15.55,15.54,15.54,119400.0,13.0174,13.0258,13.0174,13.0174,119400.0
2011-07-12 14:00:00,15.55,15.57,15.54,15.55,567400.0,13.0258,13.0426,13.0174,13.0258,567400.0
2011-07-12 14:10:00,15.56,15.65,15.55,15.63,773900.0,13.0342,13.1096,13.0258,13.0928,773900.0
2011-07-12 14:20:00,15.63,15.65,15.6,15.61,505300.0,13.0928,13.1096,13.0677,13.0761,505300.0
2011-07-12 14:30:00,15.61,15.62,15.56,15.57,289700.0,13.0761,13.0844,13.0342,13.0426,289700.0
2011-07-12 14:40:00,15.56,15.57,15.53,15.55,230800.0,13.0342,13.0426,13.009,13.0258,230800.0
2011-07-12 14:50:00,15.55,15.55,15.47,15.47,408300.0,13.0258,13.0258,12.9588,12.9588,408300.0
2011-07-12 15:00:00,15.47,15.48,15.44,15.44,405000.0,12.9588,12.9672,12.9337,12.9337,405000.0
2011-07-12 15:10:00,15.45,15.45,15.4,15.45,362100.0,12.942,12.942,12.9001,12.942,362100.0
2011-07-12 15:20:00,15.45,15.47,15.42,15.46,591000.0,12.942,12.9588,12.9169,12.9504,591000.0
2011-07-12 15:30:00,15.46,15.48,15.44,15.47,232900.0,12.9504,12.9672,12.9337,12.9588,232900.0
2011-07-12 15:40:00,15.46,15.47,15.41,15.41,638900.0,12.9504,12.9588,12.9085,12.9085,638900.0
2011-07-12 15:50:00,15.42,15.43,15.41,15.41,827500.0,12.9169,12.9253,12.9085,12.9085,827500.0
2011-07-13 09:30:00,15.55,15.65,15.51,15.59,269200.0,13.0258,13.1096,12.9923,13.0593,269200.0
2011-07-13 09:40:00,15.58,15.61,15.54,15.55,200000.0,13.0509,13.0761,13.0174,13.0258,200000.0
2011-07-13 09:50:00,15.54,15.54,15.45,15.45,375900.0,13.0174,13.0174,12.942,12.942,375900.0
2011-07-13 10:00:00,15.46,15.63,15.46,15.63,676800.0,12.9504,13.0928,12.9504,13.0928,676800.0
2011-07-13 10:10:00,15.62,15.76,15.62,15.74,688500.0,13.0844,13.2017,13.0844,13.185,688500.0
2011-07-13 10:20:00,15.74,15.74,15.68,15.69,183800.0,13.185,13.185,13.1347,13.1431,183800.0
2011-07-13 10:30:00,15.69,15.75,15.68,15.75,418900.0,13.1431,13.1933,13.1347,13.1933,418900.0
2011-07-13 10:40:00,15.75,15.76,15.73,15.74,388800.0,13.1933,13.2017,13.1766,13.185,388800.0
2011-07-13 10:50:00,15.74,15.75,15.72,15.72,148900.0,13.185,13.1933,13.1682,13.1682,148900.0
2011-07-13 11:00:00,15.73,15.75,15.72,15.72,333600.0,13.1766,13.1933,13.1682,13.1682,333600.0
2011-07-13 11:10:00,15.72,15.73,15.71,15.72,348300.0,13.1682,13.1766,13.1598,13.1682,348300.0
2011-07-13 11:20:00,15.73,15.73,15.7,15.71,158000.0,13.1766,13.1766,13.1514,13.1598,158000.0
2011-07-13 11:30:00,15.71,15.72,15.67,15.67,118300.0,13.1598,13.1682,13.1263,13.1263,118300.0
2011-07-13 11:40:00,15.68,15.68,15.63,15.63,201400.0,13.1347,13.1347,13.0928,13.0928,201400.0
2011-07-13 11:50:00,15.63,15.65,15.62,15.65,127300.0,13.0928,13.1096,13.0844,13.1096,127300.0
2011-07-13 12:00:00,15.65,15.66,15.64,15.65,131300.0,13.1096,13.1179,13.1012,13.1096,131300.0
2011-07-13 12:10:00,15.65,15.67,15.65,15.67,112000.0,13.1096,13.1263,13.1096,13.1263,112000.0
2011-07-13 12:20:00,15.66,15.67,15.66,15.66,48200.0,13.1179,13.1263,13.1179,13.1179,48200.0
2011-07-13 12:30:00,15.66,15.67,15.63,15.64,158900.0,13.1179,13.1263,13.0928,13.1012,158900.0
2011-07-13 12:40:00,15.64,15.65,15.6,15.64,181500.0,13.1012,13.1096,13.0677,13.1012,181500.0
2011-07-13 12:50:00,15.63,15.64,15.62,15.63,81200.0,13.0928,13.1012,13.0844,13.0928,81200.0
2011-07-13 13:00:00,15.62,15.63,15.56,15.56,128600.0,13.0844,13.0928,13.0342,13.0342,128600.0
2011-07-13 13:10:00,15.57,15.58,15.54,15.57,221600.0,13.0426,13.0509,13.0174,13.0426,221600.0
2011-07-13 13:20:00,15.57,15.58,15.56,15.57,74900.0,13.0426,13.0509,13.0342,13.0426,74900.0
2011-07-13 13:30:00,15.58,15.61,15.57,15.61,87000.0,13.0509,13.0761,13.0426,13.0761,87000.0
2011-07-13 13:40:00,15.61,15.62,15.6,15.61,119000.0,13.0761,13.0844,13.0677,13.0761,119000.0
2011-07-13 13:50:00,15.61,15.61,15.56,15.57,116800.0,13.0761,13.0761,13.0342,13.0426,116800.0
2011-07-13 14:00:00,15.57,15.59,15.55,15.58,123100.0,13.0426,13.0593,13.0258,13.0509,123100.0
2011-07-13 14:10:00,15.59,15.59,15.52,15.55,198000.0,13.0593,13.0593,13.0007,13.0258,198000.0
2011-07-13 14:20:00,15.55,15.55,15.51,15.54,204800.0,13.0258,13.0258,12.9923,13.0174,204800.0
2011-07-13 14:30:00,15.55,15.57,15.54,15.57,184900.0,13.0258,13.0426,13.0174,13.0426,184900.0
2011-07-13 14:40:00,15.57,15.57,15.54,15.54,102500.0,13.0426,13.0426,13.0174,13.0174,102500.0
2011-07-13 14:50:00,15.54,15.58,15.54,15.57,183500.0,13.0174,13.0509,13.0174,13.0426,183500.0
2011-07-13 15:00:00,15.56,15.58,15.53,15.54,248000.0,13.0342,13.0509,13.009,13.0174,248000.0
2011-07-13 15:10:00,15.55,15.55,15.47,15.48,307500.0,13.0258,13.0258,12.9588,12.9672,307500.0
2011-07-13 15:20:00,15.48,15.5,15.47,15.49,407300.0,12.9672,12.9839,12.9588,12.9755,407300.0
2011-07-13 15:30:00,15.48,15.49,15.45,15.45,254100.0,12.9672,12.9755,12.942,12.942,254100.0
2011-07-13 15:40:00,15.45,15.46,15.42,15.43,458200.0,12.942,12.9504,12.9169,12.9253,458200.0
2011-07-13 15:50:00,15.44,15.46,15.43,15.45,515500.0,12.9337,12.9504,12.9253,12.942,515500.0
2011-07-14 09:30:00,15.49,15.5,15.4,15.46,234200.0,12.9755,12.9839,12.9001,12.9504,234200.0
2011-07-14 09:40:00,15.46,15.52,15.46,15.49,278300.0,12.9504,13.0007,12.9504,12.9755,278300.0
2011-07-14 09:50:00,15.5,15.51,15.49,15.49,386700.0,12.9839,12.9923,12.9755,12.9755,386700.0
2011-07-14 10:00:00,15.5,15.52,15.48,15.51,260400.0,12.9839,13.0007,12.9672,12.9923,260400.0
2011-07-14 10:10:00,15.5,15.55,15.47,15.54,261900.0,12.9839,13.0258,12.9588,13.0174,261900.0
2011-07-14 10:20:00,15.53,15.55,15.51,15.51,359200.0,13.009,13.0258,12.9923,12.9923,359200.0
2011-07-14 10:30:00,15.52,15.52,15.43,15.45,169100.0,13.0007,13.0007,12.9253,12.942,169100.0
2011-07-14 10:40:00,15.45,15.46,15.37,15.37,157900.0,12.942,12.9504,12.875,12.875,157900.0
2011-07-14 10:50:00,15.37,15.38,15.31,15.31,1006000.0,12.875,12.8834,12.8248,12.8248,1006000.0
2011-07-14 11:00:00,15.32,15.36,15.32,15.35,446800.0,12.8331,12.8666,12.8331,12.8583,446800.0
2011-07-14 11:10:00,15.35,15.37,15.31,15.36,249400.0,12.8583,12.875,12.8248,12.8666,249400.0
2011-07-14 11:20:00,15.36,15.37,15.34,15.35,148500.0,12.8666,12.875,12.8499,12.8583,148500.0
2011-07-14 11:30:00,15.36,15.36,15.3,15.3,381600.0,12.8666,12.8666,12.8164,12.8164,381600.0
2011-07-14 11:40:00,15.31,15.32,15.27,15.28,364200.0,12.8248,12.8331,12.7912,12.7996,364200.0
2011-07-14 11:50:00,15.28,15.29,15.26,15.27,808900.0,12.7996,12.808,12.7829,12.7912,808900.0
2011-07-14 12:00:00,15.27,15.27,15.24,15.24,561900.0,12.7912,12.7912,12.7661,12.7661,561900.0
2011-07-14 12:10:00,15.25,15.26,15.17,15.17,444400.0,12.7745,12.7829,12.7075,12.7075,444400.0
2011-07-14 12:20:00,15.17,15.21,15.17,15.2,408800.0,12.7075,12.741,12.7075,12.7326,408800.0
2011-07-14 12:30:00,15.19,15.2,15.15,15.15,701600.0,12.7242,12.7326,12.6907,12.6907,701600.0
2011-07-14 12:40:00,15.15,15.17,15.14,15.15,390100.0,12.6907,12.7075,12.6824,12.6907,390100.0
2011-07-14 12:50:00,15.15,15.16,15.14,15.15,444000.0,12.6907,12.6991,12.6824,12.6907,444000.0
2011-07-14 13:00:00,15.15,15.16,15.12,15.13,481500.0,12.6907,12.6991,12.6656,12.674,481500.0
2011-07-14 13:10:00,15.14,15.14,15.08,15.09,306100.0,12.6824,12.6824,12.6321,12.6405,306100.0
2011-07-14 13:20:00,15.09,15.1,15.04,15.09,1501200.0,12.6405,12.6488,12.5986,12.6405,1501200.0
2011-07-14 13:30:00,15.08,15.24,15.04,15.2,1313300.0,12.6321,12.7661,12.5986,12.7326,1313300.0
2011-07-14 13:40:00,15.19,15.21,15.09,15.12,358100.0,12.7242,12.741,12.6405,12.6656,358100.0
2011-07-14 13:50:00,15.12,15.2,15.09,15.18,328000.0,12.6656,12.7326,12.6405,12.7159,328000.0
2011-07-14 14:00:00,15.18,15.19,15.1,15.13,346600.0,12.7159,12.7242,12.6488,12.674,346600.0
2011-07-14 14:10:00,15.13,15.2,15.13,15.18,699300.0,12.674,12.7326,12.674,12.7159,699300.0
2011-07-14 14:20:00,15.18,15.21,15.16,15.19,306600.0,12.7159,12.741,12.6991,12.7242,306600.0
2011-07-14 14:30:00,15.19,15.2,15.15,15.16,225500.0,12.7242,12.7326,12.6907,12.6991,225500.0
2011-07-14 14:40:00,15.16,15.2,15.15,15.17,237200.0,12.6991,12.7326,12.6907,12.7075,237200.0
2011-07-14 14:50:00,15.17,15.19,15.15,15.18,107300.0,12.7075,12.7242,12.6907,12.7159,107300.0
2011-07-14 15:00:00,15.18,15.19,15.11,15.11,187300.0,12.7159,12.7242,12.6572,12.6572,187300.0
2011-07-14 15:10:00,15.12,15.18,15.11,15.18,308500.0,12.6656,12.7159,12.6572,12.7159,308500.0
2011-07-14 15:20:00,15.18,15.22,15.17,15.2,423200.0,12.7159,12.7494,12.7075,12.7326,423200.0
2011-07-14 15:30:00,15.2,15.26,15.19,15.26,461700.0,12.7326,12.7829,12.7242,12.7829,461700.0
2011-07-14 15:40:00,15.26,15.26,15.21,15.24,959400.0,12.7829,12.7829,12.741,12.7661,959400.0
2011-07-14 15:50:00,15.22,15.24,15.18,15.21,1014300.0,12.7494,12.7661,12.7159,12.741,1014300.0
2011-07-15 09:30:00,15.29,15.31,15.15,15.16,1002300.0,12.808,12.8248,12.6907,12.6991,1002300.0
2011-07-15 09:40:00,15.16,15.16,15.1,15.14,546000.0,12.6991,12.6991,12.6488,12.6824,546000.0
2011-07-15 09:50:00,15.14,15.14,15.02,15.08,506300.0,12.6824,12.6824,12.5818,12.6321,506300.0
2011-07-15 10:00:00,15.08,15.12,15.0,15.0,880900.0,12.6321,12.6656,12.5651,12.5651,880900.0
2011-07-15 10:10:00,15.0,15.02,14.97,14.97,847000.0,12.5651,12.5818,12.5399,12.5399,847000.0
2011-07-15 10:20:00,14.97,15.05,14.95,15.04,1742200.0,12.5399,12.607,12.5232,12.5986,1742200.0
2011-07-15 10:30:00,15.04,15.04,14.97,14.98,898100.0,12.5986,12.5986,12.5399,12.5483,898100.0
2011-07-15 10:40:00,14.97,15.0,14.95,14.96,2052200.0,12.5399,12.5651,12.5232,12.5316,2052200.0
2011-07-15 10:50:00,14.95,14.99,14.95,14.98,474200.0,12.5232,12.5567,12.5232,12.5483,474200.0
2011-07-15 11:00:00,14.98,15.01,14.97,14.98,886500.0,12.5483,12.5735,12.5399,12.5483,886500.0
2011-07-15 11:10:00,14.98,15.02,14.98,14.99,1004600.0,12.5483,12.5818,12.5483,12.5567,1004600.0
2011-07-15 11:20:00,14.99,15.0,14.97,14.98,380400.0,12.5567,12.5651,12.5399,12.5483,380400.0
2011-07-15 11:30:00,14.98,15.0,14.96,14.98,237600.0,12.5483,12.5651,12.5316,12.5483,237600.0
2011-07-15 11:40:00,14.98,14.99,14.95,14.95,281800.0,12.5483,12.5567,12.5232,12.5232,281800.0
2011-07-15 11:50:00,14.95,14.97,14.94,14.95,280400.0,12.5232,12.5399,12.5148,12.5232,280400.0
2011-07-15 12:00:00,14.94,15.01,14.93,14.97,432900.0,12.5148,12.5735,12.5064,12.5399,432900.0
2011-07-15 12:10:00,14.97,14.99,14.96,14.97,185900.0,12.5399,12.5567,12.5316,12.5399,185900.0
2011-07-15 12:20:00,14.97,14.98,14.95,14.97,158500.0,12.5399,12.5483,12.5232,12.5399,158500.0
2011-07-15 12:30:00,14.97,14.99,14.95,14.98,672700.0,12.5399,12.5567,12.5232,12.5483,672700.0
2011-07-15 12:40:00,14.98,15.01,14.97,14.99,690300.0,12.5483,12.5735,12.5399,12.5567,690300.0
2011-07-15 12:50:00,14.98,15.0,14.95,14.98,523400.0,12.5483,12.5651,12.5232,12.5483,523400.0
2011-07-15 13:00:00,14.99,14.99,14.97,14.98,119300.0,12.5567,12.5567,12.5399,12.5483,119300.0
2011-07-15 13:10:00,14.98,15.0,14.97,14.98,150300.0,12.5483,12.5651,12.5399,12.5483,150300.0
2011-07-15 13:20:00,14.97,15.0,14.97,14.99,190600.0,12.5399,12.5651,12.5399,12.5567,190600.0
2011-07-15 13:30:00,14.98,15.0,14.98,14.98,223100.0,12.5483,12.5651,12.5483,12.5483,223100.0
2011-07-15 13:40:00,14.99,14.99,14.95,14.95,332800.0,12.5567,12.5567,12.5232,12.5232,332800.0
2011-07-15 13:50:00,14.95,14.96,14.88,14.91,654000.0,12.5232,12.5316,12.4646,12.4897,654000.0
2011-07-15 14:00:00,14.91,14.95,14.91,14.91,216900.0,12.4897,12.5232,12.4897,12.4897,216900.0
2011-07-15 14:10:00,14.91,14.96,14.91,14.93,290400.0,12.4897,12.5316,12.4897,12.5064,290400.0
2011-07-15 14:20:00,14.93,14.94,14.9,14.9,207800.0,12.5064,12.5148,12.4813,12.4813,207800.0
2011-07-15 14:30:00,14.91,14.91,14.9,14.9,178900.0,12.4897,12.4897,12.4813,12.4813,178900.0
2011-07-15 14:40:00,14.91,14.98,14.9,14.95,618100.0,12.4897,12.5483,12.4813,12.5232,618100.0
2011-07-15 14:50:00,14.94,14.95,14.9,14.91,241800.0,12.5148,12.5232,12.4813,12.4897,241800.0
2011-07-15 15:00:00,14.91,14.95,14.89,14.95,404000.0,12.4897,12.5232,12.4729,12.5232,404000.0
2011-07-15 15:10:00,14.95,14.96,14.91,14.95,316500.0,12.5232,12.5316,12.4897,12.5232,316500.0
2011-07-15 15:20:00,14.95,15.0,14.94,14.99,342600.0,12.5232,12.5651,12.5148,12.5567,342600.0
2011-07-15 15:30:00,15.0,15.02,14.97,15.01,625700.0,12.5651,12.5818,12.5399,12.5735,625700.0
2011-07-15 15:40:00,15.01,15.03,14.98,14.99,1308100.0,12.5735,12.5902,12.5483,12.5567,1308100.0
2011-07-15 15:50:00,14.99,15.01,14.97,15.0,3256700.0,12.5567,12.5735,12.5399,12.5651,3256700.0
2011-07-18 09:30:00,15.1,15.25,14.89,15.0,902100.0,12.6488,12.7745,12.4729,12.5651,902100.0
2011-07-18 09:40:00,15.0,15.15,14.99,15.08,2218700.0,12.5651,12.6907,12.5567,12.6321,2218700.0
2011-07-18 09:50:00,15.08,15.1,14.97,15.0,1496200.0,12.6321,12.6488,12.5399,12.5651,1496200.0
2011-07-18 10:00:00,15.0,15.02,14.85,14.93,1022800.0,12.5651,12.5818,12.4394,12.5064,1022800.0
2011-07-18 10:10:00,14.94,14.96,14.85,14.86,491200.0,12.5148,12.5316,12.4394,12.4478,491200.0
2011-07-18 10:20:00,14.86,14.92,14.8,14.81,1950200.0,12.4478,12.4981,12.3975,12.4059,1950200.0
2011-07-18 10:30:00,14.81,14.81,14.71,14.71,821700.0,12.4059,12.4059,12.3222,12.3222,821700.0
2011-07-18 10:40:00,14.71,14.75,14.7,14.71,393800.0,12.3222,12.3557,12.3138,12.3222,393800.0
2011-07-18 10:50:00,14.71,14.73,14.61,14.68,824300.0,12.3222,12.3389,12.2384,12.297,824300.0
2011-07-18 11:00:00,14.68,14.72,14.59,14.65,1565100.0,12.297,12.3305,12.2216,12.2719,1565100.0
2011-07-18 11:10:00,14.66,14.68,14.59,14.61,743100.0,12.2803,12.297,12.2216,12.2384,743100.0
2011-07-18 11:20:00,14.62,14.62,14.58,14.6,1023700.0,12.2468,12.2468,12.2133,12.23,1023700.0
2011-07-18 11:30:00,14.6,14.6,14.53,14.58,1112600.0,12.23,12.23,12.1714,12.2133,1112600.0
2011-07-18 11:40:00,14.58,14.58,14.49,14.53,709900.0,12.2133,12.2133,12.1379,12.1714,709900.0
2011-07-18 11:50:00,14.53,14.57,14.49,14.52,335000.0,12.1714,12.2049,12.1379,12.163,335000.0
2011-07-18 12:00:00,14.53,14.63,14.53,14.55,1145000.0,12.1714,12.2551,12.1714,12.1881,1145000.0
2011-07-18 12:10:00,14.55,14.62,14.54,14.56,1045500.0,12.1881,12.2468,12.1797,12.1965,1045500.0
2011-07-18 12:20:00,14.55,14.62,14.54,14.62,624300.0,12.1881,12.2468,12.1797,12.2468,624300.0
2011-07-18 12:30:00,14.62,14.62,14.56,14.58,206600.0,12.2468,12.2468,12.1965,12.2133,206600.0
2011-07-18 12:40:00,14.58,14.6,14.5,14.51,731000.0,12.2133,12.23,12.1462,12.1546,731000.0
2011-07-18 12:50:00,14.51,14.57,14.5,14.55,431800.0,12.1546,12.2049,12.1462,12.1881,431800.0
2011-07-18 13:00:00,14.56,14.56,14.47,14.48,339200.0,12.1965,12.1965,12.1211,12.1295,339200.0
2011-07-18 13:10:00,14.48,14.51,14.46,14.5,406600.0,12.1295,12.1546,12.1127,12.1462,406600.0
2011-07-18 13:20:00,14.49,14.62,14.49,14.61,399900.0,12.1379,12.2468,12.1379,12.2384,399900.0
2011-07-18 13:30:00,14.62,14.71,14.6,14.7,1221400.0,12.2468,12.3222,12.23,12.3138,1221400.0
2011-07-18 13:40:00,14.7,14.71,14.59,14.64,971700.0,12.3138,12.3222,12.2216,12.2635,971700.0
2011-07-18 13:50:00,14.64,14.68,14.62,14.66,851200.0,12.2635,12.297,12.2468,12.2803,851200.0
2011-07-18 14:00:00,14.66,14.66,14.63,14.64,324400.0,12.2803,12.2803,12.2551,12.2635,324400.0
2011-07-18 14:10:00,14.64,14.72,14.63,14.71,610400.0,12.2635,12.3305,12.2551,12.3222,610400.0
2011-07-18 14:20:00,14.71,14.72,14.67,14.69,679400.0,12.3222,12.3305,12.2886,12.3054,679400.0
2011-07-18 14:30:00,14.69,14.77,14.68,14.77,1191400.0,12.3054,12.3724,12.297,12.3724,1191400.0
2011-07-18 14:40:00,14.77,14.87,14.76,14.86,959800.0,12.3724,12.4562,12.364,12.4478,959800.0
2011-07-18 14:50:00,14.86,14.98,14.85,14.98,1374900.0,12.4478,12.5483,12.4394,12.5483,1374900.0
2011-07-18 15:00:00,14.98,14.99,14.92,14.93,672500.0,12.5483,12.5567,12.4981,12.5064,672500.0
2011-07-18 15:10:00,14.92,14.93,14.88,14.92,641900.0,12.4981,12.5064,12.4646,12.4981,641900.0
2011-07-18 15:20:00,14.91,14.92,14.85,14.88,830100.0,12.4897,12.4981,12.4394,12.4646,830100.0
2011-07-18 15:30:00,14.88,15.03,14.88,15.02,2371900.0,12.4646,12.5902,12.4646,12.5818,2371900.0
2011-07-18 15:40:00,15.01,15.02,14.95,14.97,1573300.0,12.5735,12.5818,12.5232,12.5399,1573300.0
2011-07-18 15:50:00,14.97,15.01,14.96,14.98,1632200.0,12.5399,12.5735,12.5316,12.5483,1632200.0
2011-07-19 09:30:00,15.02,15.09,14.95,15.06,1040800.0,12.5818,12.6405,12.5232,12.6153,1040800.0
2011-07-19 09:40:00,15.05,15.12,15.05,15.09,775800.0,12.607,12.6656,12.607,12.6405,775800.0
2011-07-19 09:50:00,15.09,15.12,14.99,15.02,735000.0,12.6405,12.6656,12.5567,12.5818,735000.0
2011-07-19 10:00:00,15.02,15.09,15.0,15.08,353300.0,12.5818,12.6405,12.5651,12.6321,353300.0
2011-07-19 10:10:00,15.08,15.12,15.07,15.09,368100.0,12.6321,12.6656,12.6237,12.6405,368100.0
2011-07-19 10:20:00,15.09,15.12,15.07,15.08,371400.0,12.6405,12.6656,12.6237,12.6321,371400.0
2011-07-19 10:30:00,15.08,15.08,15.07,15.07,84400.0,12.6321,12.6321,12.6237,12.6237,84400.0
2011-07-19 10:40:00,15.07,15.11,15.07,15.11,144500.0,12.6237,12.6572,12.6237,12.6572,144500.0
2011-07-19 10:50:00,15.1,15.12,15.1,15.1,155500.0,12.6488,12.6656,12.6488,12.6488,155500.0
2011-07-19 11:00:00,15.11,15.11,15.06,15.06,341000.0,12.6572,12.6572,12.6153,12.6153,341000.0
2011-07-19 11:10:00,15.06,15.07,15.02,15.04,347800.0,12.6153,12.6237,12.5818,12.5986,347800.0
2011-07-19 11:20:00,15.04,15.04,15.02,15.02,65600.0,12.5986,12.5986,12.5818,12.5818,65600.0
2011-07-19 11:30:00,15.02,15.03,14.99,14.99,254200.0,12.5818,12.5902,12.5567,12.5567,254200.0
2011-07-19 11:40:00,14.99,15.02,14.99,15.0,249800.0,12.5567,12.5818,12.5567,12.5651,249800.0
2011-07-19 11:50:00,15.01,15.01,14.99,15.0,260600.0,12.5735,12.5735,12.5567,12.5651,260600.0
2011-07-19 12:00:00,15.0,15.01,14.98,14.98,130600.0,12.5651,12.5735,12.5483,12.5483,130600.0
2011-07-19 12:10:00,14.98,15.05,14.97,15.01,547700.0,12.5483,12.607,12.5399,12.5735,547700.0
2011-07-19 12:20:00,15.01,15.02,15.0,15.01,87100.0,12.5735,12.5818,12.5651,12.5735,87100.0
2011-07-19 12:30:00,15.0,15.05,15.0,15.02,159100.0,12.5651,12.607,12.5651,12.5818,159100.0
2011-07-19 12:40:00,15.02,15.02,15.0,15.0,154400.0,12.5818,12.5818,12.5651,12.5651,154400.0
2011-07-19 12:50:00,15.01,15.02,15.0,15.01,110600.0,12.5735,12.5818,12.5651,12.5735,110600.0
2011-07-19 13:00:00,15.01,15.01,15.0,15.0,38700.0,12.5735,12.5735,12.5651,12.5651,38700.0
2011-07-19 13:10:00,15.0,15.02,14.98,15.02,404800.0,12.5651,12.5818,12.5483,12.5818,404800.0
2011-07-19 13:20:00,15.01,15.03,15.0,15.02,86000.0,12.5735,12.5902,12.5651,12.5818,86000.0
2011-07-19 13:30:00,15.03,15.07,15.0,15.03,431900.0,12.5902,12.6237,12.5651,12.5902,431900.0
2011-07-19 13:40:00,15.03,15.09,15.02,15.04,304000.0,12.5902,12.6405,12.5818,12.5986,304000.0
2011-07-19 13:50:00,15.04,15.05,15.0,15.04,464700.0,12.5986,12.607,12.5651,12.5986,464700.0
2011-07-19 14:00:00,15.04,15.05,15.0,15.05,307900.0,12.5986,12.607,12.5651,12.607,307900.0
2011-07-19 14:10:00,15.06,15.07,15.02,15.02,214700.0,12.6153,12.6237,12.5818,12.5818,214700.0
2011-07-19 14:20:00,15.02,15.05,15.02,15.05,150300.0,12.5818,12.607,12.5818,12.607,150300.0
2011-07-19 14:30:00,15.05,15.05,15.01,15.03,289600.0,12.607,12.607,12.5735,12.5902,289600.0
2011-07-19 14:40:00,15.03,15.07,15.02,15.06,294200.0,12.5902,12.6237,12.5818,12.6153,294200.0
2011-07-19 14:50:00,15.06,15.1,15.05,15.1,551300.0,12.6153,12.6488,12.607,12.6488,551300.0
2011-07-19 15:00:00,15.1,15.14,15.09,15.13,226200.0,12.6488,12.6824,12.6405,12.674,226200.0
2011-07-19 15:10:00,15.14,15.17,15.13,15.16,284900.0,12.6824,12.7075,12.674,12.6991,284900.0
2011-07-19 15:20:00,15.15,15.21,15.15,15.2,576800.0,12.6907,12.741,12.6907,12.7326,576800.0
2011-07-19 15:30:00,15.2,15.24,15.19,15.24,716100.0,12.7326,12.7661,12.7242,12.7661,716100.0
2011-07-19 15:40:00,15.23,15.25,15.2,15.24,1059600.0,12.7577,12.7745,12.7326,12.7661,1059600.0
2011-07-19 15:50:00,15.25,15.25,15.21,15.23,1006800.0,12.7745,12.7745,12.741,12.7577,1006800.0
2011-07-20 09:30:00,15.27,15.46,15.21,15.45,939000.0,12.7912,12.9504,12.741,12.942,939000.0
2011-07-20 09:40:00,15.45,15.56,15.43,15.44,1020800.0,12.942,13.0342,12.9253,12.9337,1020800.0
2011-07-20 09:50:00,15.45,15.46,15.34,15.38,276700.0,12.942,12.9504,12.8499,12.8834,276700.0
2011-07-20 10:00:00,15.37,15.42,15.35,15.4,514300.0,12.875,12.9169,12.8583,12.9001,514300.0
2011-07-20 10:10:00,15.4,15.43,15.32,15.34,178400.0,12.9001,12.9253,12.8331,12.8499,178400.0
2011-07-20 10:20:00,15.35,15.37,15.3,15.32,249800.0,12.8583,12.875,12.8164,12.8331,249800.0
2011-07-20 10:30:00,15.32,15.32,15.28,15.29,177900.0,12.8331,12.8331,12.7996,12.808,177900.0
2011-07-20 10:40:00,15.29,15.31,15.28,15.31,455900.0,12.808,12.8248,12.7996,12.8248,455900.0
2011-07-20 10:50:00,15.31,15.37,15.3,15.37,314100.0,12.8248,12.875,12.8164,12.875,314100.0
2011-07-20 11:00:00,15.37,15.4,15.29,15.32,440100.0,12.875,12.9001,12.808,12.8331,440100.0
2011-07-20 11:10:00,15.33,15.37,15.32,15.35,169900.0,12.8415,12.875,12.8331,12.8583,169900.0
2011-07-20 11:20:00,15.35,15.36,15.3,15.3,156800.0,12.8583,12.8666,12.8164,12.8164,156800.0
2011-07-20 11:30:00,15.3,15.35,15.3,15.34,269600.0,12.8164,12.8583,12.8164,12.8499,269600.0
2011-07-20 11:40:00,15.34,15.35,15.29,15.29,108800.0,12.8499,12.8583,12.808,12.808,108800.0
2011-07-20 11:50:00,15.29,15.3,15.28,15.29,72400.0,12.808,12.8164,12.7996,12.808,72400.0
2011-07-20 12:00:00,15.29,15.33,15.28,15.29,311100.0,12.808,12.8415,12.7996,12.808,311100.0
2011-07-20 12:10:00,15.29,15.3,15.28,15.3,67700.0,12.808,12.8164,12.7996,12.8164,67700.0
2011-07-20 12:20:00,15.29,15.3,15.27,15.29,546900.0,12.808,12.8164,12.7912,12.808,546900.0
2011-07-20 12:30:00,15.29,15.3,15.28,15.29,118400.0,12.808,12.8164,12.7996,12.808,118400.0
2011-07-20 12:40:00,15.29,15.3,15.23,15.23,174100.0,12.808,12.8164,12.7577,12.7577,174100.0
2011-07-20 12:50:00,15.23,15.29,15.23,15.28,120600.0,12.7577,12.808,12.7577,12.7996,120600.0
2011-07-20 13:00:00,15.29,15.31,15.28,15.29,113500.0,12.808,12.8248,12.7996,12.808,113500.0
2011-07-20 13:10:00,15.28,15.32,15.28,15.31,344000.0,12.7996,12.8331,12.7996,12.8248,344000.0
2011-07-20 13:20:00,15.32,15.36,15.32,15.35,252500.0,12.8331,12.8666,12.8331,12.8583,252500.0
2011-07-20 13:30:00,15.35,15.36,15.32,15.33,142300.0,12.8583,12.8666,12.8331,12.8415,142300.0
2011-07-20 13:40:00,15.34,15.34,15.31,15.33,100900.0,12.8499,12.8499,12.8248,12.8415,100900.0
2011-07-20 13:50:00,15.32,15.33,15.32,15.32,27000.0,12.8331,12.8415,12.8331,12.8331,27000.0
2011-07-20 14:00:00,15.32,15.33,15.31,15.32,284600.0,12.8331,12.8415,12.8248,12.8331,284600.0
2011-07-20 14:10:00,15.32,15.36,15.31,15.36,243700.0,12.8331,12.8666,12.8248,12.8666,243700.0
2011-07-20 14:20:00,15.36,15.38,15.33,15.34,185500.0,12.8666,12.8834,12.8415,12.8499,185500.0
2011-07-20 14:30:00,15.34,15.34,15.33,15.34,35700.0,12.8499,12.8499,12.8415,12.8499,35700.0
2011-07-20 14:40:00,15.34,15.34,15.29,15.29,101700.0,12.8499,12.8499,12.808,12.808,101700.0
2011-07-20 14:50:00,15.3,15.3,15.29,15.29,60900.0,12.8164,12.8164,12.808,12.808,60900.0
2011-07-20 15:00:00,15.3,15.32,15.28,15.32,342000.0,12.8164,12.8331,12.7996,12.8331,342000.0
2011-07-20 15:10:00,15.32,15.33,15.3,15.3,49400.0,12.8331,12.8415,12.8164,12.8164,49400.0
2011-07-20 15:20:00,15.31,15.31,15.26,15.27,203000.0,12.8248,12.8248,12.7829,12.7912,203000.0
2011-07-20 15:30:00,15.26,15.27,15.25,15.26,414700.0,12.7829,12.7912,12.7745,12.7829,414700.0
2011-07-20 15:40:00,15.26,15.27,15.25,15.27,520300.0,12.7829,12.7912,12.7745,12.7912,520300.0
2011-07-20 15:50:00,15.27,15.29,15.26,15.28,984100.0,12.7912,12.808,12.7829,12.7996,984100.0
2011-07-21 09:30:00,15.47,15.52,15.4,15.52,629300.0,12.9588,13.0007,12.9001,13.0007,629300.0
2011-07-21 09:40:00,15.52,15.54,15.45,15.53,361200.0,13.0007,13.0174,12.942,13.009,361200.0
2011-07-21 09:50:00,15.52,15.56,15.49,15.55,269500.0,13.0007,13.0342,12.9755,13.0258,269500.0
2011-07-21 10:00:00,15.55,15.66,15.53,15.64,546900.0,13.0258,13.1179,13.009,13.1012,546900.0
2011-07-21 10:10:00,15.64,15.67,15.63,15.67,364900.0,13.1012,13.1263,13.0928,13.1263,364900.0
2011-07-21 10:20:00,15.66,15.67,15.62,15.64,486400.0,13.1179,13.1263,13.0844,13.1012,486400.0
2011-07-21 10:30:00,15.64,15.67,15.62,15.64,303000.0,13.1012,13.1263,13.0844,13.1012,303000.0
2011-07-21 10:40:00,15.63,15.67,15.63,15.65,368300.0,13.0928,13.1263,13.0928,13.1096,368300.0
2011-07-21 10:50:00,15.64,15.65,15.62,15.63,103800.0,13.1012,13.1096,13.0844,13.0928,103800.0
2011-07-21 11:00:00,15.63,15.65,15.62,15.65,85400.0,13.0928,13.1096,13.0844,13.1096,85400.0
2011-07-21 11:10:00,15.65,15.69,15.64,15.69,186000.0,13.1096,13.1431,13.1012,13.1431,186000.0
2011-07-21 11:20:00,15.68,15.69,15.66,15.67,347400.0,13.1347,13.1431,13.1179,13.1263,347400.0
2011-07-21 11:30:00,15.67,15.68,15.66,15.67,255000.0,13.1263,13.1347,13.1179,13.1263,255000.0
2011-07-21 11:40:00,15.67,15.68,15.66,15.67,114700.0,13.1263,13.1347,13.1179,13.1263,114700.0
2011-07-21 11:50:00,15.67,15.7,15.66,15.69,199500.0,13.1263,13.1514,13.1179,13.1431,199500.0
2011-07-21 12:00:00,15.69,15.73,15.69,15.71,170800.0,13.1431,13.1766,13.1431,13.1598,170800.0
2011-07-21 12:10:00,15.7,15.71,15.66,15.66,492300.0,13.1514,13.1598,13.1179,13.1179,492300.0
2011-07-21 12:20:00,15.66,15.7,15.66,15.69,270000.0,13.1179,13.1514,13.1179,13.1431,270000.0
2011-07-21 12:30:00,15.68,15.72,15.67,15.7,230800.0,13.1347,13.1682,13.1263,13.1514,230800.0
2011-07-21 12:40:00,15.7,15.82,15.7,15.81,454200.0,13.1514,13.252,13.1514,13.2436,454200.0
2011-07-21 12:50:00,15.8,15.81,15.72,15.77,542600.0,13.2352,13.2436,13.1682,13.2101,542600.0
2011-07-21 13:00:00,15.76,15.78,15.73,15.73,280300.0,13.2017,13.2185,13.1766,13.1766,280300.0
2011-07-21 13:10:00,15.73,15.74,15.7,15.73,211600.0,13.1766,13.185,13.1514,13.1766,211600.0
2011-07-21 13:20:00,15.73,15.77,15.71,15.77,275500.0,13.1766,13.2101,13.1598,13.2101,275500.0
2011-07-21 13:30:00,15.76,15.76,15.69,15.69,362200.0,13.2017,13.2017,13.1431,13.1431,362200.0
2011-07-21 13:40:00,15.7,15.7,15.64,15.65,208900.0,13.1514,13.1514,13.1012,13.1096,208900.0
2011-07-21 13:50:00,15.65,15.7,15.64,15.68,318200.0,13.1096,13.1514,13.1012,13.1347,318200.0
2011-07-21 14:00:00,15.67,15.68,15.61,15.63,684400.0,13.1263,13.1347,13.0761,13.0928,684400.0
2011-07-21 14:10:00,15.63,15.64,15.59,15.61,380500.0,13.0928,13.1012,13.0593,13.0761,380500.0
2011-07-21 14:20:00,15.6,15.62,15.59,15.59,148300.0,13.0677,13.0844,13.0593,13.0593,148300.0
2011-07-21 14:30:00,15.59,15.6,15.57,15.6,510400.0,13.0593,13.0677,13.0426,13.0677,510400.0
2011-07-21 14:40:00,15.6,15.6,15.56,15.57,432400.0,13.0677,13.0677,13.0342,13.0426,432400.0
2011-07-21 14:50:00,15.58,15.61,15.57,15.61,200700.0,13.0509,13.0761,13.0426,13.0761,200700.0
2011-07-21 15:00:00,15.6,15.62,15.57,15.57,257900.0,13.0677,13.0844,13.0426,13.0426,257900.0
2011-07-21 15:10:00,15.57,15.62,15.55,15.62,277100.0,13.0426,13.0844,13.0258,13.0844,277100.0
2011-07-21 15:20:00,15.61,15.62,15.6,15.61,230300.0,13.0761,13.0844,13.0677,13.0761,230300.0
2011-07-21 15:30:00,15.6,15.66,15.6,15.65,623400.0,13.0677,13.1179,13.0677,13.1096,623400.0
2011-07-21 15:40:00,15.65,15.67,15.63,15.64,1061600.0,13.1096,13.1263,13.0928,13.1012,1061600.0
2011-07-21 15:50:00,15.64,15.64,15.61,15.63,926800.0,13.1012,13.1012,13.0761,13.0928,926800.0
2011-07-22 09:30:00,15.63,15.63,15.54,15.54,225700.0,13.0928,13.0928,13.0174,13.0174,225700.0
2011-07-22 09:40:00,15.54,15.57,15.5,15.56,306200.0,13.0174,13.0426,12.9839,13.0342,306200.0
2011-07-22 09:50:00,15.56,15.57,15.49,15.5,128500.0,13.0342,13.0426,12.9755,12.9839,128500.0
2011-07-22 10:00:00,15.5,15.57,15.48,15.51,175400.0,12.9839,13.0426,12.9672,12.9923,175400.0
2011-07-22 10:10:00,15.5,15.56,15.48,15.51,141700.0,12.9839,13.0342,12.9672,12.9923,141700.0
2011-07-22 10:20:00,15.51,15.55,15.47,15.55,498600.0,12.9923,13.0258,12.9588,13.0258,498600.0
2011-07-22 10:30:00,15.54,15.54,15.5,15.51,325600.0,13.0174,13.0174,12.9839,12.9923,325600.0
2011-07-22 10:40:00,15.5,15.54,15.49,15.53,267200.0,12.9839,13.0174,12.9755,13.009,267200.0
2011-07-22 10:50:00,15.52,15.54,15.51,15.53,74500.0,13.0007,13.0174,12.9923,13.009,74500.0
2011-07-22 11:00:00,15.53,15.55,15.51,15.51,81400.0,13.009,13.0258,12.9923,12.9923,81400.0
2011-07-22 11:10:00,15.52,15.57,15.52,15.56,132100.0,13.0007,13.0426,13.0007,13.0342,132100.0
2011-07-22 11:20:00,15.56,15.56,15.53,15.54,93600.0,13.0342,13.0342,13.009,13.0174,93600.0
2011-07-22 11:30:00,15.53,15.56,15.52,15.55,238100.0,13.009,13.0342,13.0007,13.0258,238100.0
2011-07-22 11:40:00,15.55,15.59,15.55,15.58,78700.0,13.0258,13.0593,13.0258,13.0509,78700.0
2011-07-22 11:50:00,15.57,15.59,15.57,15.57,55000.0,13.0426,13.0593,13.0426,13.0426,55000.0
2011-07-22 12:00:00,15.57,15.62,15.56,15.62,166100.0,13.0426,13.0844,13.0342,13.0844,166100.0
2011-07-22 12:10:00,15.62,15.66,15.61,15.63,177600.0,13.0844,13.1179,13.0761,13.0928,177600.0
2011-07-22 12:20:00,15.62,15.63,15.59,15.6,83800.0,13.0844,13.0928,13.0593,13.0677,83800.0
2011-07-22 12:30:00,15.59,15.6,15.56,15.56,52800.0,13.0593,13.0677,13.0342,13.0342,52800.0
2011-07-22 12:40:00,15.57,15.57,15.46,15.46,913300.0,13.0426,13.0426,12.9504,12.9504,913300.0
2011-07-22 12:50:00,15.47,15.5,15.45,15.5,801200.0,12.9588,12.9839,12.942,12.9839,801200.0
2011-07-22 13:00:00,15.5,15.5,15.45,15.47,765300.0,12.9839,12.9839,12.942,12.9588,765300.0
2011-07-22 13:10:00,15.46,15.47,15.45,15.46,203700.0,12.9504,12.9588,12.942,12.9504,203700.0
2011-07-22 13:20:00,15.46,15.46,15.4,15.4,743400.0,12.9504,12.9504,12.9001,12.9001,743400.0
2011-07-22 13:30:00,15.41,15.44,15.4,15.42,242400.0,12.9085,12.9337,12.9001,12.9169,242400.0
2011-07-22 13:40:00,15.41,15.43,15.38,15.39,276300.0,12.9085,12.9253,12.8834,12.8918,276300.0
2011-07-22 13:50:00,15.39,15.41,15.37,15.41,286700.0,12.8918,12.9085,12.875,12.9085,286700.0
2011-07-22 14:00:00,15.41,15.42,15.39,15.42,175200.0,12.9085,12.9169,12.8918,12.9169,175200.0
2011-07-22 14:10:00,15.42,15.44,15.41,15.43,73100.0,12.9169,12.9337,12.9085,12.9253,73100.0
2011-07-22 14:20:00,15.43,15.44,15.43,15.44,106400.0,12.9253,12.9337,12.9253,12.9337,106400.0
2011-07-22 14:30:00,15.44,15.44,15.42,15.42,422100.0,12.9337,12.9337,12.9169,12.9169,422100.0
2011-07-22 14:40:00,15.43,15.44,15.42,15.43,255900.0,12.9253,12.9337,12.9169,12.9253,255900.0
2011-07-22 14:50:00,15.44,15.46,15.43,15.44,249700.0,12.9337,12.9504,12.9253,12.9337,249700.0
2011-07-22 15:00:00,15.45,15.45,15.44,15.44,152100.0,12.942,12.942,12.9337,12.9337,152100.0
2011-07-22 15:10:00,15.45,15.48,15.44,15.47,476300.0,12.942,12.9672,12.9337,12.9588,476300.0
2011-07-22 15:20:00,15.47,15.47,15.46,15.46,138200.0,12.9588,12.9588,12.9504,12.9504,138200.0
2011-07-22 15:30:00,15.47,15.47,15.41,15.42,386100.0,12.9588,12.9588,12.9085,12.9169,386100.0
2011-07-22 15:40:00,15.42,15.43,15.41,15.43,732700.0,12.9169,12.9253,12.9085,12.9253,732700.0
2011-07-22 15:50:00,15.43,15.46,15.42,15.44,1320200.0,12.9253,12.9504,12.9169,12.9337,1320200.0
2011-07-25 09:30:00,15.31,15.32,15.22,15.29,524900.0,12.8248,12.8331,12.7494,12.808,524900.0
2011-07-25 09:40:00,15.29,15.29,15.22,15.25,538100.0,12.808,12.808,12.7494,12.7745,538100.0
2011-07-25 09:50:00,15.25,15.3,15.24,15.28,294800.0,12.7745,12.8164,12.7661,12.7996,294800.0
2011-07-25 10:00:00,15.29,15.33,15.26,15.33,290200.0,12.808,12.8415,12.7829,12.8415,290200.0
2011-07-25 10:10:00,15.33,15.36,15.32,15.33,468800.0,12.8415,12.8666,12.8331,12.8415,468800.0
2011-07-25 10:20:00,15.34,15.35,15.32,15.34,380600.0,12.8499,12.8583,12.8331,12.8499,380600.0
2011-07-25 10:30:00,15.35,15.35,15.32,15.32,249200.0,12.8583,12.8583,12.8331,12.8331,249200.0
2011-07-25 10:40:00,15.32,15.36,15.3,15.33,495000.0,12.8331,12.8666,12.8164,12.8415,495000.0
2011-07-25 10:50:00,15.32,15.32,15.26,15.27,725600.0,12.8331,12.8331,12.7829,12.7912,725600.0
2011-07-25 11:00:00,15.28,15.31,15.24,15.27,558800.0,12.7996,12.8248,12.7661,12.7912,558800.0
2011-07-25 11:10:00,15.27,15.29,15.26,15.28,188200.0,12.7912,12.808,12.7829,12.7996,188200.0
2011-07-25 11:20:00,15.27,15.33,15.27,15.3,257000.0,12.7912,12.8415,12.7912,12.8164,257000.0
2011-07-25 11:30:00,15.31,15.31,15.29,15.31,128100.0,12.8248,12.8248,12.808,12.8248,128100.0
2011-07-25 11:40:00,15.31,15.31,15.28,15.28,97500.0,12.8248,12.8248,12.7996,12.7996,97500.0
2011-07-25 11:50:00,15.29,15.3,15.27,15.29,194100.0,12.808,12.8164,12.7912,12.808,194100.0
2011-07-25 12:00:00,15.29,15.31,15.29,15.3,254800.0,12.808,12.8248,12.808,12.8164,254800.0
2011-07-25 12:10:00,15.29,15.33,15.29,15.32,172100.0,12.808,12.8415,12.808,12.8331,172100.0
2011-07-25 12:20:00,15.32,15.34,15.31,15.32,112000.0,12.8331,12.8499,12.8248,12.8331,112000.0
2011-07-25 12:30:00,15.32,15.35,15.31,15.35,170600.0,12.8331,12.8583,12.8248,12.8583,170600.0
2011-07-25 12:40:00,15.35,15.38,15.34,15.35,368600.0,12.8583,12.8834,12.8499,12.8583,368600.0
2011-07-25 12:50:00,15.35,15.37,15.34,15.34,459900.0,12.8583,12.875,12.8499,12.8499,459900.0
2011-07-25 13:00:00,15.34,15.37,15.34,15.37,96000.0,12.8499,12.875,12.8499,12.875,96000.0
2011-07-25 13:10:00,15.36,15.36,15.34,15.34,227100.0,12.8666,12.8666,12.8499,12.8499,227100.0
2011-07-25 13:20:00,15.35,15.36,15.33,15.35,207400.0,12.8583,12.8666,12.8415,12.8583,207400.0
2011-07-25 13:30:00,15.35,15.36,15.33,15.34,110300.0,12.8583,12.8666,12.8415,12.8499,110300.0
2011-07-25 13:40:00,15.34,15.36,15.33,15.34,102500.0,12.8499,12.8666,12.8415,12.8499,102500.0
2011-07-25 13:50:00,15.35,15.36,15.34,15.35,271500.0,12.8583,12.8666,12.8499,12.8583,271500.0
2011-07-25 14:00:00,15.34,15.37,15.34,15.36,521900.0,12.8499,12.875,12.8499,12.8666,521900.0
2011-07-25 14:10:00,15.36,15.37,15.34,15.34,169300.0,12.8666,12.875,12.8499,12.8499,169300.0
2011-07-25 14:20:00,15.34,15.38,15.34,15.37,273900.0,12.8499,12.8834,12.8499,12.875,273900.0
2011-07-25 14:30:00,15.37,15.38,15.34,15.34,182200.0,12.875,12.8834,12.8499,12.8499,182200.0
2011-07-25 14:40:00,15.34,15.36,15.33,15.35,309600.0,12.8499,12.8666,12.8415,12.8583,309600.0
2011-07-25 14:50:00,15.35,15.35,15.31,15.31,406300.0,12.8583,12.8583,12.8248,12.8248,406300.0
2011-07-25 15:00:00,15.32,15.33,15.3,15.33,356800.0,12.8331,12.8415,12.8164,12.8415,356800.0
2011-07-25 15:10:00,15.33,15.35,15.33,15.35,133100.0,12.8415,12.8583,12.8415,12.8583,133100.0
2011-07-25 15:20:00,15.35,15.35,15.33,15.35,210400.0,12.8583,12.8583,12.8415,12.8583,210400.0
2011-07-25 15:30:00,15.35,15.36,15.34,15.35,282000.0,12.8583,12.8666,12.8499,12.8583,282000.0
2011-07-25 15:40:00,15.35,15.36,15.32,15.32,460200.0,12.8583,12.8666,12.8331,12.8331,460200.0
2011-07-25 15:50:00,15.32,15.33,15.29,15.31,826600.0,12.8331,12.8415,12.808,12.8248,826600.0
2011-07-26 09:30:00,15.26,15.35,15.22,15.23,195000.0,12.7829,12.8583,12.7494,12.7577,195000.0
2011-07-26 09:40:00,15.23,15.29,15.16,15.18,295000.0,12.7577,12.808,12.6991,12.7159,295000.0
2011-07-26 09:50:00,15.19,15.26,15.18,15.25,310500.0,12.7242,12.7829,12.7159,12.7745,310500.0
2011-07-26 10:00:00,15.25,15.27,15.22,15.27,708500.0,12.7745,12.7912,12.7494,12.7912,708500.0
2011-07-26 10:10:00,15.26,15.33,15.26,15.28,279500.0,12.7829,12.8415,12.7829,12.7996,279500.0
2011-07-26 10:20:00,15.28,15.3,15.26,15.29,133200.0,12.7996,12.8164,12.7829,12.808,133200.0
2011-07-26 10:30:00,15.3,15.3,15.26,15.28,152800.0,12.8164,12.8164,12.7829,12.7996,152800.0
2011-07-26 10:40:00,15.29,15.38,15.28,15.37,417100.0,12.808,12.8834,12.7996,12.875,417100.0
2011-07-26 10:50:00,15.37,15.38,15.29,15.3,315800.0,12.875,12.8834,12.808,12.8164,315800.0
2011-07-26 11:00:00,15.3,15.33,15.28,15.33,362300.0,12.8164,12.8415,12.7996,12.8415,362300.0
2011-07-26 11:10:00,15.32,15.41,15.32,15.36,269700.0,12.8331,12.9085,12.8331,12.8666,269700.0
2011-07-26 11:20:00,15.36,15.36,15.32,15.33,106700.0,12.8666,12.8666,12.8331,12.8415,106700.0
2011-07-26 11:30:00,15.32,15.33,15.3,15.31,100900.0,12.8331,12.8415,12.8164,12.8248,100900.0
2011-07-26 11:40:00,15.3,15.31,15.28,15.31,114200.0,12.8164,12.8248,12.7996,12.8248,114200.0
2011-07-26 11:50:00,15.31,15.32,15.27,15.32,395600.0,12.8248,12.8331,12.7912,12.8331,395600.0
2011-07-26 12:00:00,15.32,15.34,15.31,15.32,81900.0,12.8331,12.8499,12.8248,12.8331,81900.0
2011-07-26 12:10:00,15.32,15.36,15.31,15.35,164100.0,12.8331,12.8666,12.8248,12.8583,164100.0
2011-07-26 12:20:00,15.34,15.35,15.33,15.33,49100.0,12.8499,12.8583,12.8415,12.8415,49100.0
2011-07-26 12:30:00,15.33,15.33,15.32,15.33,33900.0,12.8415,12.8415,12.8331,12.8415,33900.0
2011-07-26 12:40:00,15.33,15.33,15.29,15.29,37300.0,12.8415,12.8415,12.808,12.808,37300.0
2011-07-26 12:50:00,15.29,15.32,15.29,15.31,88300.0,12.808,12.8331,12.808,12.8248,88300.0
2011-07-26 13:00:00,15.31,15.32,15.3,15.31,54200.0,12.8248,12.8331,12.8164,12.8248,54200.0
2011-07-26 13:10:00,15.31,15.32,15.29,15.29,105800.0,12.8248,12.8331,12.808,12.808,105800.0
2011-07-26 13:20:00,15.29,15.31,15.29,15.3,82500.0,12.808,12.8248,12.808,12.8164,82500.0
2011-07-26 13:30:00,15.31,15.32,15.29,15.3,264500.0,12.8248,12.8331,12.808,12.8164,264500.0
2011-07-26 13:40:00,15.3,15.33,15.3,15.32,146700.0,12.8164,12.8415,12.8164,12.8331,146700.0
2011-07-26 13:50:00,15.32,15.36,15.32,15.33,181800.0,12.8331,12.8666,12.8331,12.8415,181800.0
2011-07-26 14:00:00,15.34,15.4,15.32,15.4,268300.0,12.8499,12.9001,12.8331,12.9001,268300.0
2011-07-26 14:10:00,15.4,15.43,15.39,15.42,186600.0,12.9001,12.9253,12.8918,12.9169,186600.0
2011-07-26 14:20:00,15.41,15.41,15.38,15.38,169800.0,12.9085,12.9085,12.8834,12.8834,169800.0
2011-07-26 14:30:00,15.39,15.39,15.36,15.36,249200.0,12.8918,12.8918,12.8666,12.8666,249200.0
2011-07-26 14:40:00,15.36,15.37,15.34,15.34,71200.0,12.8666,12.875,12.8499,12.8499,71200.0
2011-07-26 14:50:00,15.34,15.36,15.33,15.33,104000.0,12.8499,12.8666,12.8415,12.8415,104000.0
2011-07-26 15:00:00,15.33,15.34,15.32,15.32,66000.0,12.8415,12.8499,12.8331,12.8331,66000.0
2011-07-26 15:10:00,15.33,15.34,15.32,15.33,116700.0,12.8415,12.8499,12.8331,12.8415,116700.0
2011-07-26 15:20:00,15.33,15.33,15.32,15.32,156300.0,12.8415,12.8415,12.8331,12.8331,156300.0
2011-07-26 15:30:00,15.32,15.33,15.3,15.32,265700.0,12.8331,12.8415,12.8164,12.8331,265700.0
2011-07-26 15:40:00,15.31,15.32,15.28,15.3,360200.0,12.8248,12.8331,12.7996,12.8164,360200.0
2011-07-26 15:50:00,15.29,15.32,15.29,15.3,805300.0,12.808,12.8331,12.808,12.8164,805300.0
2011-07-27 09:30:00,15.13,15.15,15.04,15.05,478100.0,12.674,12.6907,12.5986,12.607,478100.0
2011-07-27 09:40:00,15.05,15.05,14.95,15.0,455500.0,12.607,12.607,12.5232,12.5651,455500.0
2011-07-27 09:50:00,15.0,15.0,14.95,14.96,379600.0,12.5651,12.5651,12.5232,12.5316,379600.0
2011-07-27 10:00:00,14.95,14.96,14.87,14.88,953900.0,12.5232,12.5316,12.4562,12.4646,953900.0
2011-07-27 10:10:00,14.89,14.93,14.88,14.91,371100.0,12.4729,12.5064,12.4646,12.4897,371100.0
2011-07-27 10:20:00,14.9,14.91,14.85,14.87,749600.0,12.4813,12.4897,12.4394,12.4562,749600.0
2011-07-27 10:30:00,14.87,14.95,14.86,14.94,540500.0,12.4562,12.5232,12.4478,12.5148,540500.0
2011-07-27 10:40:00,14.94,14.95,14.91,14.93,238100.0,12.5148,12.5232,12.4897,12.5064,238100.0
2011-07-27 10:50:00,14.93,14.98,14.92,14.96,246100.0,12.5064,12.5483,12.4981,12.5316,246100.0
2011-07-27 11:00:00,14.96,14.98,14.94,14.97,356700.0,12.5316,12.5483,12.5148,12.5399,356700.0
2011-07-27 11:10:00,14.97,15.02,14.96,15.0,235500.0,12.5399,12.5818,12.5316,12.5651,235500.0
2011-07-27 11:20:00,15.0,15.0,14.96,15.0,171900.0,12.5651,12.5651,12.5316,12.5651,171900.0
2011-07-27 11:30:00,14.99,15.0,14.94,14.96,381000.0,12.5567,12.5651,12.5148,12.5316,381000.0
2011-07-27 11:40:00,14.96,14.97,14.95,14.97,102900.0,12.5316,12.5399,12.5232,12.5399,102900.0
2011-07-27 11:50:00,14.97,14.97,14.93,14.94,664500.0,12.5399,12.5399,12.5064,12.5148,664500.0
2011-07-27 12:00:00,14.93,14.95,14.91,14.92,133500.0,12.5064,12.5232,12.4897,12.4981,133500.0
2011-07-27 12:10:00,14.92,14.96,14.91,14.95,154000.0,12.4981,12.5316,12.4897,12.5232,154000.0
2011-07-27 12:20:00,14.95,14.95,14.9,14.93,334000.0,12.5232,12.5232,12.4813,12.5064,334000.0
2011-07-27 12:30:00,14.93,14.96,14.92,14.95,207600.0,12.5064,12.5316,12.4981,12.5232,207600.0
2011-07-27 12:40:00,14.95,14.97,14.94,14.96,66100.0,12.5232,12.5399,12.5148,12.5316,66100.0
2011-07-27 12:50:00,14.97,14.97,14.94,14.94,126400.0,12.5399,12.5399,12.5148,12.5148,126400.0
2011-07-27 13:00:00,14.95,14.97,14.94,14.96,130900.0,12.5232,12.5399,12.5148,12.5316,130900.0
2011-07-27 13:10:00,14.96,14.97,14.93,14.95,180200.0,12.5316,12.5399,12.5064,12.5232,180200.0
2011-07-27 13:20:00,14.95,14.97,14.94,14.95,211700.0,12.5232,12.5399,12.5148,12.5232,211700.0
2011-07-27 13:30:00,14.95,14.96,14.95,14.95,168200.0,12.5232,12.5316,12.5232,12.5232,168200.0
2011-07-27 13:40:00,14.95,14.99,14.95,14.97,164900.0,12.5232,12.5567,12.5232,12.5399,164900.0
2011-07-27 13:50:00,14.97,15.0,14.97,15.0,305100.0,12.5399,12.5651,12.5399,12.5651,305100.0
2011-07-27 14:00:00,14.99,15.0,14.96,14.99,435300.0,12.5567,12.5651,12.5316,12.5567,435300.0
2011-07-27 14:10:00,14.99,15.0,14.99,14.99,327900.0,12.5567,12.5651,12.5567,12.5567,327900.0
2011-07-27 14:20:00,14.99,15.0,14.95,14.97,320700.0,12.5567,12.5651,12.5232,12.5399,320700.0
2011-07-27 14:30:00,14.97,14.99,14.94,14.96,724200.0,12.5399,12.5567,12.5148,12.5316,724200.0
2011-07-27 14:40:00,14.96,14.97,14.94,14.97,490100.0,12.5316,12.5399,12.5148,12.5399,490100.0
2011-07-27 14:50:00,14.96,14.97,14.94,14.97,283900.0,12.5316,12.5399,12.5148,12.5399,283900.0
2011-07-27 15:00:00,14.96,14.98,14.91,14.92,327600.0,12.5316,12.5483,12.4897,12.4981,327600.0
2011-07-27 15:10:00,14.92,14.92,14.87,14.9,466800.0,12.4981,12.4981,12.4562,12.4813,466800.0
2011-07-27 15:20:00,14.9,14.96,14.89,14.95,1059300.0,12.4813,12.5316,12.4729,12.5232,1059300.0
2011-07-27 15:30:00,14.95,14.98,14.95,14.97,457900.0,12.5232,12.5483,12.5232,12.5399,457900.0
2011-07-27 15:40:00,14.98,14.98,14.92,14.92,899500.0,12.5483,12.5483,12.4981,12.4981,899500.0
2011-07-27 15:50:00,14.92,14.95,14.91,14.93,1220900.0,12.4981,12.5232,12.4897,12.5064,1220900.0
2011-07-28 09:30:00,14.92,15.0,14.9,14.93,151300.0,12.4981,12.5651,12.4813,12.5064,151300.0
2011-07-28 09:40:00,14.92,15.01,14.92,14.99,297600.0,12.4981,12.5735,12.4981,12.5567,297600.0
2011-07-28 09:50:00,14.98,15.01,14.97,15.0,107700.0,12.5483,12.5735,12.5399,12.5651,107700.0
2011-07-28 10:00:00,15.0,15.01,14.93,15.01,298600.0,12.5651,12.5735,12.5064,12.5735,298600.0
2011-07-28 10:10:00,15.01,15.04,14.99,15.0,257400.0,12.5735,12.5986,12.5567,12.5651,257400.0
2011-07-28 10:20:00,14.99,15.03,14.99,15.0,373600.0,12.5567,12.5902,12.5567,12.5651,373600.0
2011-07-28 10:30:00,15.0,15.02,14.97,14.98,278200.0,12.5651,12.5818,12.5399,12.5483,278200.0
2011-07-28 10:40:00,14.98,15.02,14.98,15.0,219800.0,12.5483,12.5818,12.5483,12.5651,219800.0
2011-07-28 10:50:00,15.0,15.04,15.0,15.03,129300.0,12.5651,12.5986,12.5651,12.5902,129300.0
2011-07-28 11:00:00,15.03,15.05,15.0,15.04,147200.0,12.5902,12.607,12.5651,12.5986,147200.0
2011-07-28 11:10:00,15.04,15.08,15.03,15.08,124000.0,12.5986,12.6321,12.5902,12.6321,124000.0
2011-07-28 11:20:00,15.08,15.12,15.08,15.1,206100.0,12.6321,12.6656,12.6321,12.6488,206100.0
2011-07-28 11:30:00,15.1,15.1,15.08,15.1,115800.0,12.6488,12.6488,12.6321,12.6488,115800.0
2011-07-28 11:40:00,15.1,15.11,15.08,15.09,188000.0,12.6488,12.6572,12.6321,12.6405,188000.0
2011-07-28 11:50:00,15.09,15.11,15.07,15.1,137500.0,12.6405,12.6572,12.6237,12.6488,137500.0
2011-07-28 12:00:00,15.1,15.12,15.08,15.1,187900.0,12.6488,12.6656,12.6321,12.6488,187900.0
2011-07-28 12:10:00,15.1,15.1,15.05,15.05,133400.0,12.6488,12.6488,12.607,12.607,133400.0
2011-07-28 12:20:00,15.05,15.08,15.05,15.07,65500.0,12.607,12.6321,12.607,12.6237,65500.0
2011-07-28 12:30:00,15.08,15.09,15.06,15.06,141600.0,12.6321,12.6405,12.6153,12.6153,141600.0
2011-07-28 12:40:00,15.06,15.08,15.05,15.07,149700.0,12.6153,12.6321,12.607,12.6237,149700.0
2011-07-28 12:50:00,15.07,15.1,15.05,15.1,113300.0,12.6237,12.6488,12.607,12.6488,113300.0
2011-07-28 13:00:00,15.09,15.1,15.08,15.1,78100.0,12.6405,12.6488,12.6321,12.6488,78100.0
2011-07-28 13:10:00,15.09,15.11,15.07,15.07,101000.0,12.6405,12.6572,12.6237,12.6237,101000.0
2011-07-28 13:20:00,15.07,15.09,15.05,15.09,118900.0,12.6237,12.6405,12.607,12.6405,118900.0
2011-07-28 13:30:00,15.08,15.1,15.06,15.08,205400.0,12.6321,12.6488,12.6153,12.6321,205400.0
2011-07-28 13:40:00,15.08,15.11,15.05,15.07,261700.0,12.6321,12.6572,12.607,12.6237,261700.0
2011-07-28 13:50:00,15.07,15.09,15.04,15.04,140600.0,12.6237,12.6405,12.5986,12.5986,140600.0
2011-07-28 14:00:00,15.04,15.05,15.04,15.04,311400.0,12.5986,12.607,12.5986,12.5986,311400.0
2011-07-28 14:10:00,15.04,15.05,15.02,15.03,305500.0,12.5986,12.607,12.5818,12.5902,305500.0
2011-07-28 14:20:00,15.03,15.05,14.99,15.01,523300.0,12.5902,12.607,12.5567,12.5735,523300.0
2011-07-28 14:30:00,15.0,15.01,14.99,15.01,182200.0,12.5651,12.5735,12.5567,12.5735,182200.0
2011-07-28 14:40:00,15.0,15.01,14.98,15.0,239300.0,12.5651,12.5735,12.5483,12.5651,239300.0
2011-07-28 14:50:00,15.0,15.03,15.0,15.01,121600.0,12.5651,12.5902,12.5651,12.5735,121600.0
2011-07-28 15:00:00,15.01,15.01,14.98,15.0,239600.0,12.5735,12.5735,12.5483,12.5651,239600.0
2011-07-28 15:10:00,14.99,15.02,14.98,14.99,372800.0,12.5567,12.5818,12.5483,12.5567,372800.0
2011-07-28 15:20:00,14.99,15.0,14.96,14.96,602400.0,12.5567,12.5651,12.5316,12.5316,602400.0
2011-07-28 15:30:00,14.96,14.98,14.95,14.96,612400.0,12.5316,12.5483,12.5232,12.5316,612400.0
2011-07-28 15:40:00,14.96,14.97,14.87,14.91,874500.0,12.5316,12.5399,12.4562,12.4897,874500.0
2011-07-28 15:50:00,14.91,14.93,14.9,14.91,553300.0,12.4897,12.5064,12.4813,12.4897,553300.0
2011-07-29 09:30:00,14.79,14.82,14.72,14.77,514200.0,12.3892,12.4143,12.3305,12.3724,514200.0
2011-07-29 09:40:00,14.76,14.84,14.75,14.84,448400.0,12.364,12.4311,12.3557,12.4311,448400.0
2011-07-29 09:50:00,14.83,14.96,14.82,14.9,319100.0,12.4227,12.5316,12.4143,12.4813,319100.0
2011-07-29 10:00:00,14.9,14.96,14.9,14.92,549800.0,12.4813,12.5316,12.4813,12.4981,549800.0
2011-07-29 10:10:00,14.92,14.92,14.88,14.89,502900.0,12.4981,12.4981,12.4646,12.4729,502900.0
2011-07-29 10:20:00,14.9,14.95,14.88,14.94,416900.0,12.4813,12.5232,12.4646,12.5148,416900.0
2011-07-29 10:30:00,14.95,14.97,14.91,14.96,520800.0,12.5232,12.5399,12.4897,12.5316,520800.0
2011-07-29 10:40:00,14.96,15.05,14.93,15.05,519900.0,12.5316,12.607,12.5064,12.607,519900.0
2011-07-29 10:50:00,15.05,15.13,15.04,15.08,529100.0,12.607,12.674,12.5986,12.6321,529100.0
2011-07-29 11:00:00,15.08,15.15,15.04,15.15,273700.0,12.6321,12.6907,12.5986,12.6907,273700.0
2011-07-29 11:10:00,15.14,15.24,15.14,15.24,800000.0,12.6824,12.7661,12.6824,12.7661,800000.0
2011-07-29 11:20:00,15.24,15.25,15.18,15.19,546000.0,12.7661,12.7745,12.7159,12.7242,546000.0
2011-07-29 11:30:00,15.19,15.19,15.13,15.14,261400.0,12.7242,12.7242,12.674,12.6824,261400.0
2011-07-29 11:40:00,15.15,15.17,15.09,15.1,408900.0,12.6907,12.7075,12.6405,12.6488,408900.0
2011-07-29 11:50:00,15.11,15.13,15.09,15.11,168400.0,12.6572,12.674,12.6405,12.6572,168400.0
2011-07-29 12:00:00,15.11,15.11,15.04,15.08,334000.0,12.6572,12.6572,12.5986,12.6321,334000.0
2011-07-29 12:10:00,15.09,15.09,14.99,15.04,205300.0,12.6405,12.6405,12.5567,12.5986,205300.0
2011-07-29 12:20:00,15.05,15.05,15.0,15.01,182600.0,12.607,12.607,12.5651,12.5735,182600.0
2011-07-29 12:30:00,15.02,15.04,14.98,15.03,118900.0,12.5818,12.5986,12.5483,12.5902,118900.0
2011-07-29 12:40:00,15.02,15.05,15.0,15.0,105400.0,12.5818,12.607,12.5651,12.5651,105400.0
2011-07-29 12:50:00,15.01,15.02,14.96,14.97,130900.0,12.5735,12.5818,12.5316,12.5399,130900.0
2011-07-29 13:00:00,14.98,15.01,14.96,15.01,106400.0,12.5483,12.5735,12.5316,12.5735,106400.0
2011-07-29 13:10:00,15.02,15.02,14.97,14.98,97000.0,12.5818,12.5818,12.5399,12.5483,97000.0
2011-07-29 13:20:00,14.98,15.01,14.97,15.0,76800.0,12.5483,12.5735,12.5399,12.5651,76800.0
2011-07-29 13:30:00,15.0,15.01,14.97,15.0,104900.0,12.5651,12.5735,12.5399,12.5651,104900.0
2011-07-29 13:40:00,15.0,15.01,14.98,15.0,161400.0,12.5651,12.5735,12.5483,12.5651,161400.0
2011-07-29 13:50:00,15.0,15.01,14.99,15.0,114700.0,12.5651,12.5735,12.5567,12.5651,114700.0
2011-07-29 14:00:00,15.0,15.02,14.97,14.99,267600.0,12.5651,12.5818,12.5399,12.5567,267600.0
2011-07-29 14:10:00,15.0,15.0,14.96,14.96,172400.0,12.5651,12.5651,12.5316,12.5316,172400.0
2011-07-29 14:20:00,14.97,14.97,14.94,14.96,136500.0,12.5399,12.5399,12.5148,12.5316,136500.0
2011-07-29 14:30:00,14.96,15.0,14.95,15.0,221000.0,12.5316,12.5651,12.5232,12.5651,221000.0
2011-07-29 14:40:00,15.01,15.01,14.97,14.98,167000.0,12.5735,12.5735,12.5399,12.5483,167000.0
2011-07-29 14:50:00,14.98,15.0,14.94,14.94,193800.0,12.5483,12.5651,12.5148,12.5148,193800.0
2011-07-29 15:00:00,14.95,14.97,14.92,14.97,162000.0,12.5232,12.5399,12.4981,12.5399,162000.0
2011-07-29 15:10:00,14.97,14.98,14.92,14.93,195100.0,12.5399,12.5483,12.4981,12.5064,195100.0
2011-07-29 15:20:00,14.93,14.94,14.9,14.93,149700.0,12.5064,12.5148,12.4813,12.5064,149700.0
2011-07-29 15:30:00,14.93,14.94,14.9,14.93,158400.0,12.5064,12.5148,12.4813,12.5064,158400.0
2011-07-29 15:40:00,14.94,14.97,14.9,14.92,602300.0,12.5148,12.5399,12.4813,12.4981,602300.0
2011-07-29 15:50:00,14.92,14.96,14.9,14.92,621200.0,12.4981,12.5316,12.4813,12.4981,621200.0
2011-08-01 09:30:00,15.09,15.26,14.99,15.05,503100.0,12.6405,12.7829,12.5567,12.607,503100.0
2011-08-01 09:40:00,15.05,15.06,14.95,15.0,255300.0,12.607,12.6153,12.5232,12.5651,255300.0
2011-08-01 09:50:00,15.0,15.0,14.93,14.93,218700.0,12.5651,12.5651,12.5064,12.5064,218700.0
2011-08-01 10:00:00,14.93,14.93,14.72,14.88,1168800.0,12.5064,12.5064,12.3305,12.4646,1168800.0
2011-08-01 10:10:00,14.88,14.92,14.83,14.91,563600.0,12.4646,12.4981,12.4227,12.4897,563600.0
2011-08-01 10:20:00,14.92,14.95,14.87,14.88,475600.0,12.4981,12.5232,12.4562,12.4646,475600.0
2011-08-01 10:30:00,14.87,14.95,14.86,14.94,535500.0,12.4562,12.5232,12.4478,12.5148,535500.0
2011-08-01 10:40:00,14.94,15.0,14.93,15.0,677700.0,12.5148,12.5651,12.5064,12.5651,677700.0
2011-08-01 10:50:00,14.99,15.0,14.94,14.95,367000.0,12.5567,12.5651,12.5148,12.5232,367000.0
2011-08-01 11:00:00,14.94,14.95,14.89,14.93,285000.0,12.5148,12.5232,12.4729,12.5064,285000.0
2011-08-01 11:10:00,14.93,14.96,14.92,14.93,518900.0,12.5064,12.5316,12.4981,12.5064,518900.0
2011-08-01 11:20:00,14.93,14.99,14.93,14.98,161800.0,12.5064,12.5567,12.5064,12.5483,161800.0
2011-08-01 11:30:00,14.98,15.0,14.87,14.91,364700.0,12.5483,12.5651,12.4562,12.4897,364700.0
2011-08-01 11:40:00,14.91,14.95,14.89,14.93,260100.0,12.4897,12.5232,12.4729,12.5064,260100.0
2011-08-01 11:50:00,14.93,14.94,14.89,14.91,179300.0,12.5064,12.5148,12.4729,12.4897,179300.0
2011-08-01 12:00:00,14.9,14.94,14.89,14.93,233300.0,12.4813,12.5148,12.4729,12.5064,233300.0
2011-08-01 12:10:00,14.93,14.95,14.86,14.86,302800.0,12.5064,12.5232,12.4478,12.4478,302800.0
2011-08-01 12:20:00,14.86,14.91,14.85,14.89,334100.0,12.4478,12.4897,12.4394,12.4729,334100.0
2011-08-01 12:30:00,14.9,14.9,14.87,14.88,128600.0,12.4813,12.4813,12.4562,12.4646,128600.0
2011-08-01 12:40:00,14.88,14.9,14.88,14.89,186600.0,12.4646,12.4813,12.4646,12.4729,186600.0
2011-08-01 12:50:00,14.89,14.92,14.89,14.9,445600.0,12.4729,12.4981,12.4729,12.4813,445600.0
2011-08-01 13:00:00,14.9,14.92,14.89,14.9,483700.0,12.4813,12.4981,12.4729,12.4813,483700.0
2011-08-01 13:10:00,14.9,14.93,14.9,14.92,222200.0,12.4813,12.5064,12.4813,12.4981,222200.0
2011-08-01 13:20:00,14.91,14.94,14.91,14.92,190700.0,12.4897,12.5148,12.4897,12.4981,190700.0
2011-08-01 13:30:00,14.92,14.96,14.92,14.94,176900.0,12.4981,12.5316,12.4981,12.5148,176900.0
2011-08-01 13:40:00,14.95,14.95,14.9,14.91,135200.0,12.5232,12.5232,12.4813,12.4897,135200.0
2011-08-01 13:50:00,14.91,14.92,14.91,14.91,24000.0,12.4897,12.4981,12.4897,12.4897,24000.0
2011-08-01 14:00:00,14.92,14.92,14.91,14.92,192500.0,12.4981,12.4981,12.4897,12.4981,192500.0
2011-08-01 14:10:00,14.91,14.92,14.87,14.9,297500.0,12.4897,12.4981,12.4562,12.4813,297500.0
2011-08-01 14:20:00,14.89,14.92,14.89,14.91,214500.0,12.4729,12.4981,12.4729,12.4897,214500.0
2011-08-01 14:30:00,14.92,14.94,14.91,14.93,121600.0,12.4981,12.5148,12.4897,12.5064,121600.0
2011-08-01 14:40:00,14.93,14.98,14.93,14.95,226700.0,12.5064,12.5483,12.5064,12.5232,226700.0
2011-08-01 14:50:00,14.96,15.0,14.95,14.99,300200.0,12.5316,12.5651,12.5232,12.5567,300200.0
2011-08-01 15:00:00,14.99,15.03,14.98,15.01,427300.0,12.5567,12.5902,12.5483,12.5735,427300.0
2011-08-01 15:10:00,15.01,15.02,14.96,14.99,254700.0,12.5735,12.5818,12.5316,12.5567,254700.0
2011-08-01 15:20:00,14.99,15.07,14.98,15.03,420800.0,12.5567,12.6237,12.5483,12.5902,420800.0
2011-08-01 15:30:00,15.03,15.1,14.99,15.1,889800.0,12.5902,12.6488,12.5567,12.6488,889800.0
2011-08-01 15:40:00,15.09,15.1,15.01,15.04,924200.0,12.6405,12.6488,12.5735,12.5986,924200.0
2011-08-01 15:50:00,15.04,15.07,15.01,15.06,1005800.0,12.5986,12.6237,12.5735,12.6153,1005800.0
2011-08-02 09:30:00,14.89,14.99,14.86,14.94,221100.0,12.4729,12.5567,12.4478,12.5148,221100.0
2011-08-02 09:40:00,14.95,14.97,14.92,14.92,91000.0,12.5232,12.5399,12.4981,12.4981,91000.0
2011-08-02 09:50:00,14.92,14.98,14.9,14.95,243400.0,12.4981,12.5483,12.4813,12.5232,243400.0
2011-08-02 10:00:00,14.96,15.0,14.9,14.92,245900.0,12.5316,12.5651,12.4813,12.4981,245900.0
2011-08-02 10:10:00,14.92,14.95,14.89,14.89,246800.0,12.4981,12.5232,12.4729,12.4729,246800.0
2011-08-02 10:20:00,14.89,14.92,14.87,14.89,219900.0,12.4729,12.4981,12.4562,12.4729,219900.0
2011-08-02 10:30:00,14.89,14.95,14.88,14.91,478200.0,12.4729,12.5232,12.4646,12.4897,478200.0
2011-08-02 10:40:00,14.91,14.93,14.9,14.9,123700.0,12.4897,12.5064,12.4813,12.4813,123700.0
2011-08-02 10:50:00,14.9,14.91,14.84,14.86,350800.0,12.4813,12.4897,12.4311,12.4478,350800.0
2011-08-02 11:00:00,14.86,14.88,14.81,14.85,254600.0,12.4478,12.4646,12.4059,12.4394,254600.0
2011-08-02 11:10:00,14.85,14.89,14.82,14.86,421700.0,12.4394,12.4729,12.4143,12.4478,421700.0
2011-08-02 11:20:00,14.85,14.88,14.81,14.87,305800.0,12.4394,12.4646,12.4059,12.4562,305800.0
2011-08-02 11:30:00,14.87,14.88,14.86,14.86,170300.0,12.4562,12.4646,12.4478,12.4478,170300.0
2011-08-02 11:40:00,14.87,14.89,14.84,14.88,305700.0,12.4562,12.4729,12.4311,12.4646,305700.0
2011-08-02 11:50:00,14.89,14.91,14.87,14.89,307300.0,12.4729,12.4897,12.4562,12.4729,307300.0
2011-08-02 12:00:00,14.9,14.9,14.87,14.87,172000.0,12.4813,12.4813,12.4562,12.4562,172000.0
2011-08-02 12:10:00,14.88,14.91,14.87,14.9,261800.0,12.4646,12.4897,12.4562,12.4813,261800.0
2011-08-02 12:20:00,14.9,14.96,14.9,14.9,317300.0,12.4813,12.5316,12.4813,12.4813,317300.0
2011-08-02 12:30:00,14.91,14.91,14.85,14.87,326600.0,12.4897,12.4897,12.4394,12.4562,326600.0
2011-08-02 12:40:00,14.87,14.91,14.82,14.83,419700.0,12.4562,12.4897,12.4143,12.4227,419700.0
2011-08-02 12:50:00,14.83,14.84,14.81,14.82,355200.0,12.4227,12.4311,12.4059,12.4143,355200.0
2011-08-02 13:00:00,14.82,14.88,14.82,14.87,273300.0,12.4143,12.4646,12.4143,12.4562,273300.0
2011-08-02 13:10:00,14.87,14.88,14.83,14.85,228000.0,12.4562,12.4646,12.4227,12.4394,228000.0
2011-08-02 13:20:00,14.85,14.87,14.85,14.85,257300.0,12.4394,12.4562,12.4394,12.4394,257300.0
2011-08-02 13:30:00,14.85,14.86,14.77,14.79,322200.0,12.4394,12.4478,12.3724,12.3892,322200.0
2011-08-02 13:40:00,14.79,14.81,14.76,14.78,276300.0,12.3892,12.4059,12.364,12.3808,276300.0
2011-08-02 13:50:00,14.78,14.79,14.73,14.75,278600.0,12.3808,12.3892,12.3389,12.3557,278600.0
2011-08-02 14:00:00,14.75,14.78,14.74,14.74,447400.0,12.3557,12.3808,12.3473,12.3473,447400.0
2011-08-02 14:10:00,14.75,14.78,14.75,14.77,193000.0,12.3557,12.3808,12.3557,12.3724,193000.0
2011-08-02 14:20:00,14.78,14.79,14.75,14.76,173600.0,12.3808,12.3892,12.3557,12.364,173600.0
2011-08-02 14:30:00,14.75,14.76,14.73,14.75,187500.0,12.3557,12.364,12.3389,12.3557,187500.0
2011-08-02 14:40:00,14.74,14.74,14.69,14.71,182000.0,12.3473,12.3473,12.3054,12.3222,182000.0
2011-08-02 14:50:00,14.71,14.74,14.71,14.72,170500.0,12.3222,12.3473,12.3222,12.3305,170500.0
2011-08-02 15:00:00,14.72,14.74,14.7,14.72,247000.0,12.3305,12.3473,12.3138,12.3305,247000.0
2011-08-02 15:10:00,14.73,14.73,14.68,14.68,292100.0,12.3389,12.3389,12.297,12.297,292100.0
2011-08-02 15:20:00,14.68,14.7,14.64,14.65,479500.0,12.297,12.3138,12.2635,12.2719,479500.0
2011-08-02 15:30:00,14.65,14.67,14.63,14.64,532200.0,12.2719,12.2886,12.2551,12.2635,532200.0
2011-08-02 15:40:00,14.64,14.65,14.59,14.61,1012500.0,12.2635,12.2719,12.2216,12.2384,1012500.0
2011-08-02 15:50:00,14.61,14.61,14.54,14.56,1558000.0,12.2384,12.2384,12.1797,12.1965,1558000.0
2011-08-03 09:30:00,14.57,14.7,14.53,14.6,322200.0,12.2049,12.3138,12.1714,12.23,322200.0
2011-08-03 09:40:00,14.61,14.61,14.47,14.52,443500.0,12.2384,12.2384,12.1211,12.163,443500.0
2011-08-03 09:50:00,14.51,14.61,14.51,14.61,222800.0,12.1546,12.2384,12.1546,12.2384,222800.0
2011-08-03 10:00:00,14.61,14.71,14.57,14.68,953000.0,12.2384,12.3222,12.2049,12.297,953000.0
2011-08-03 10:10:00,14.67,14.73,14.65,14.66,629900.0,12.2886,12.3389,12.2719,12.2803,629900.0
2011-08-03 10:20:00,14.66,14.67,14.56,14.65,574300.0,12.2803,12.2886,12.1965,12.2719,574300.0
2011-08-03 10:30:00,14.65,14.65,14.45,14.5,549900.0,12.2719,12.2719,12.1044,12.1462,549900.0
2011-08-03 10:40:00,14.51,14.55,14.46,14.52,475200.0,12.1546,12.1881,12.1127,12.163,475200.0
2011-08-03 10:50:00,14.53,14.67,14.52,14.66,427900.0,12.1714,12.2886,12.163,12.2803,427900.0
2011-08-03 11:00:00,14.65,14.71,14.6,14.64,544100.0,12.2719,12.3222,12.23,12.2635,544100.0
2011-08-03 11:10:00,14.65,14.8,14.64,14.77,504500.0,12.2719,12.3975,12.2635,12.3724,504500.0
2011-08-03 11:20:00,14.77,14.78,14.72,14.73,403800.0,12.3724,12.3808,12.3305,12.3389,403800.0
2011-08-03 11:30:00,14.72,14.76,14.71,14.75,474100.0,12.3305,12.364,12.3222,12.3557,474100.0
2011-08-03 11:40:00,14.75,14.75,14.69,14.71,283700.0,12.3557,12.3557,12.3054,12.3222,283700.0
2011-08-03 11:50:00,14.71,14.76,14.7,14.72,304800.0,12.3222,12.364,12.3138,12.3305,304800.0
2011-08-03 12:00:00,14.72,14.72,14.65,14.69,323100.0,12.3305,12.3305,12.2719,12.3054,323100.0
2011-08-03 12:10:00,14.69,14.7,14.65,14.67,182800.0,12.3054,12.3138,12.2719,12.2886,182800.0
2011-08-03 12:20:00,14.66,14.7,14.64,14.69,124200.0,12.2803,12.3138,12.2635,12.3054,124200.0
2011-08-03 12:30:00,14.69,14.72,14.67,14.71,255800.0,12.3054,12.3305,12.2886,12.3222,255800.0
2011-08-03 12:40:00,14.7,14.71,14.68,14.71,179900.0,12.3138,12.3222,12.297,12.3222,179900.0
2011-08-03 12:50:00,14.71,14.75,14.71,14.75,404500.0,12.3222,12.3557,12.3222,12.3557,404500.0
2011-08-03 13:00:00,14.74,14.75,14.72,14.72,185100.0,12.3473,12.3557,12.3305,12.3305,185100.0
2011-08-03 13:10:00,14.73,14.79,14.72,14.79,389500.0,12.3389,12.3892,12.3305,12.3892,389500.0
2011-08-03 13:20:00,14.79,14.84,14.78,14.84,345600.0,12.3892,12.4311,12.3808,12.4311,345600.0
2011-08-03 13:30:00,14.83,14.92,14.83,14.92,461800.0,12.4227,12.4981,12.4227,12.4981,461800.0
2011-08-03 13:40:00,14.91,14.98,14.91,14.95,426700.0,12.4897,12.5483,12.4897,12.5232,426700.0
2011-08-03 13:50:00,14.94,14.95,14.92,14.94,350600.0,12.5148,12.5232,12.4981,12.5148,350600.0
2011-08-03 14:00:00,14.95,15.01,14.94,14.95,619600.0,12.5232,12.5735,12.5148,12.5232,619600.0
2011-08-03 14:10:00,14.95,14.99,14.92,14.94,546500.0,12.5232,12.5567,12.4981,12.5148,546500.0
2011-08-03 14:20:00,14.94,14.96,14.9,14.93,684300.0,12.5148,12.5316,12.4813,12.5064,684300.0
2011-08-03 14:30:00,14.94,14.96,14.92,14.95,607300.0,12.5148,12.5316,12.4981,12.5232,607300.0
2011-08-03 14:40:00,14.95,14.99,14.94,14.98,469300.0,12.5232,12.5567,12.5148,12.5483,469300.0
2011-08-03 14:50:00,14.98,14.99,14.95,14.96,472700.0,12.5483,12.5567,12.5232,12.5316,472700.0
2011-08-03 15:00:00,14.96,14.99,14.91,14.91,336500.0,12.5316,12.5567,12.4897,12.4897,336500.0
2011-08-03 15:10:00,14.91,14.98,14.91,14.96,539000.0,12.4897,12.5483,12.4897,12.5316,539000.0
2011-08-03 15:20:00,14.96,15.01,14.96,14.97,545200.0,12.5316,12.5735,12.5316,12.5399,545200.0
2011-08-03 15:30:00,14.97,15.01,14.97,15.0,683400.0,12.5399,12.5735,12.5399,12.5651,683400.0
2011-08-03 15:40:00,15.01,15.02,14.97,15.0,998000.0,12.5735,12.5818,12.5399,12.5651,998000.0
2011-08-03 15:50:00,15.0,15.03,14.99,15.02,1223200.0,12.5651,12.5902,12.5567,12.5818,1223200.0
2011-08-04 09:30:00,14.79,14.87,14.72,14.72,388800.0,12.3892,12.4562,12.3305,12.3305,388800.0
2011-08-04 09:40:00,14.73,14.77,14.7,14.71,554700.0,12.3389,12.3724,12.3138,12.3222,554700.0
2011-08-04 09:50:00,14.7,14.76,14.69,14.72,433700.0,12.3138,12.364,12.3054,12.3305,433700.0
2011-08-04 10:00:00,14.72,14.72,14.65,14.67,415800.0,12.3305,12.3305,12.2719,12.2886,415800.0
2011-08-04 10:10:00,14.67,14.67,14.59,14.59,431400.0,12.2886,12.2886,12.2216,12.2216,431400.0
2011-08-04 10:20:00,14.59,14.68,14.59,14.63,473600.0,12.2216,12.297,12.2216,12.2551,473600.0
2011-08-04 10:30:00,14.63,14.69,14.62,14.62,322000.0,12.2551,12.3054,12.2468,12.2468,322000.0
2011-08-04 10:40:00,14.62,14.63,14.53,14.58,540700.0,12.2468,12.2551,12.1714,12.2133,540700.0
2011-08-04 10:50:00,14.58,14.59,14.53,14.55,479600.0,12.2133,12.2216,12.1714,12.1881,479600.0
2011-08-04 11:00:00,14.55,14.64,14.52,14.63,789900.0,12.1881,12.2635,12.163,12.2551,789900.0
2011-08-04 11:10:00,14.63,14.66,14.59,14.65,322000.0,12.2551,12.2803,12.2216,12.2719,322000.0
2011-08-04 11:20:00,14.64,14.66,14.55,14.57,889100.0,12.2635,12.2803,12.1881,12.2049,889100.0
2011-08-04 11:30:00,14.56,14.6,14.56,14.57,310000.0,12.1965,12.23,12.1965,12.2049,310000.0
2011-08-04 11:40:00,14.57,14.57,14.47,14.5,1349100.0,12.2049,12.2049,12.1211,12.1462,1349100.0
2011-08-04 11:50:00,14.5,14.58,14.49,14.55,607600.0,12.1462,12.2133,12.1379,12.1881,607600.0
2011-08-04 12:00:00,14.55,14.62,14.54,14.58,274400.0,12.1881,12.2468,12.1797,12.2133,274400.0
2011-08-04 12:10:00,14.57,14.62,14.56,14.58,311200.0,12.2049,12.2468,12.1965,12.2133,311200.0
2011-08-04 12:20:00,14.59,14.61,14.55,14.6,246200.0,12.2216,12.2384,12.1881,12.23,246200.0
2011-08-04 12:30:00,14.6,14.63,14.58,14.61,327900.0,12.23,12.2551,12.2133,12.2384,327900.0
2011-08-04 12:40:00,14.61,14.65,14.59,14.65,201000.0,12.2384,12.2719,12.2216,12.2719,201000.0
2011-08-04 12:50:00,14.64,14.66,14.56,14.57,340800.0,12.2635,12.2803,12.1965,12.2049,340800.0
2011-08-04 13:00:00,14.57,14.66,14.57,14.64,432200.0,12.2049,12.2803,12.2049,12.2635,432200.0
2011-08-04 13:10:00,14.64,14.66,14.58,14.65,437600.0,12.2635,12.2803,12.2133,12.2719,437600.0
2011-08-04 13:20:00,14.65,14.75,14.65,14.72,507400.0,12.2719,12.3557,12.2719,12.3305,507400.0
2011-08-04 13:30:00,14.73,14.73,14.66,14.67,345400.0,12.3389,12.3389,12.2803,12.2886,345400.0
2011-08-04 13:40:00,14.67,14.69,14.59,14.64,565300.0,12.2886,12.3054,12.2216,12.2635,565300.0
2011-08-04 13:50:00,14.64,14.66,14.6,14.61,432100.0,12.2635,12.2803,12.23,12.2384,432100.0
2011-08-04 14:00:00,14.62,14.63,14.56,14.59,556200.0,12.2468,12.2551,12.1965,12.2216,556200.0
2011-08-04 14:10:00,14.59,14.62,14.55,14.58,935100.0,12.2216,12.2468,12.1881,12.2133,935100.0
2011-08-04 14:20:00,14.57,14.6,14.48,14.5,1183800.0,12.2049,12.23,12.1295,12.1462,1183800.0
2011-08-04 14:30:00,14.49,14.58,14.49,14.54,790100.0,12.1379,12.2133,12.1379,12.1797,790100.0
2011-08-04 14:40:00,14.53,14.56,14.5,14.53,622200.0,12.1714,12.1965,12.1462,12.1714,622200.0
2011-08-04 14:50:00,14.52,14.53,14.48,14.5,491400.0,12.163,12.1714,12.1295,12.1462,491400.0
2011-08-04 15:00:00,14.5,14.56,14.47,14.52,464200.0,12.1462,12.1965,12.1211,12.163,464200.0
2011-08-04 15:10:00,14.53,14.55,14.43,14.44,422300.0,12.1714,12.1881,12.0876,12.096,422300.0
2011-08-04 15:20:00,14.44,14.47,14.37,14.37,935500.0,12.096,12.1211,12.0373,12.0373,935500.0
2011-08-04 15:30:00,14.37,14.37,14.3,14.35,1235400.0,12.0373,12.0373,11.9787,12.0206,1235400.0
2011-08-04 15:40:00,14.35,14.35,14.2,14.24,1525500.0,12.0206,12.0206,11.8949,11.9284,1525500.0
2011-08-04 15:50:00,14.24,14.25,14.16,14.17,1781100.0,11.9284,11.9368,11.8614,11.8698,1781100.0
2011-08-05 09:30:00,14.34,14.45,14.23,14.33,388900.0,12.0122,12.1044,11.9201,12.0038,388900.0
2011-08-05 09:40:00,14.34,14.36,14.24,14.25,370600.0,12.0122,12.029,11.9284,11.9368,370600.0
2011-08-05 09:50:00,14.25,14.26,13.96,13.99,985000.0,11.9368,11.9452,11.6939,11.719,985000.0
2011-08-05 10:00:00,13.99,14.19,13.94,14.19,864100.0,11.719,11.8866,11.6771,11.8866,864100.0
2011-08-05 10:10:00,14.2,14.27,14.08,14.27,740200.0,11.8949,11.9536,11.7944,11.9536,740200.0
2011-08-05 10:20:00,14.26,14.35,14.25,14.29,402100.0,11.9452,12.0206,11.9368,11.9703,402100.0
2011-08-05 10:30:00,14.28,14.3,14.18,14.26,463300.0,11.962,11.9787,11.8782,11.9452,463300.0
2011-08-05 10:40:00,14.27,14.31,14.18,14.21,1036600.0,11.9536,11.9871,11.8782,11.9033,1036600.0
2011-08-05 10:50:00,14.2,14.26,14.18,14.26,566800.0,11.8949,11.9452,11.8782,11.9452,566800.0
2011-08-05 11:00:00,14.25,14.26,14.1,14.18,582000.0,11.9368,11.9452,11.8112,11.8782,582000.0
2011-08-05 11:10:00,14.17,14.18,13.98,13.99,715100.0,11.8698,11.8782,11.7107,11.719,715100.0
2011-08-05 11:20:00,13.99,14.05,13.92,13.98,1416900.0,11.719,11.7693,11.6604,11.7107,1416900.0
2011-08-05 11:30:00,13.95,14.0,13.88,13.88,503500.0,11.6855,11.7274,11.6269,11.6269,503500.0
2011-08-05 11:40:00,13.88,13.9,13.73,13.74,840600.0,11.6269,11.6436,11.5012,11.5096,840600.0
2011-08-05 11:50:00,13.73,13.74,13.59,13.6,1014500.0,11.5012,11.5096,11.384,11.3923,1014500.0
2011-08-05 12:00:00,13.6,13.61,13.55,13.59,1343900.0,11.3923,11.4007,11.3505,11.384,1343900.0
2011-08-05 12:10:00,13.59,13.96,13.55,13.83,1492400.0,11.384,11.6939,11.3505,11.585,1492400.0
2011-08-05 12:20:00,13.83,13.88,13.75,13.79,628000.0,11.585,11.6269,11.518,11.5515,628000.0
2011-08-05 12:30:00,13.79,14.01,13.76,13.96,570100.0,11.5515,11.7358,11.5264,11.6939,570100.0
2011-08-05 12:40:00,13.95,14.17,13.89,14.12,616100.0,11.6855,11.8698,11.6353,11.8279,616100.0
2011-08-05 12:50:00,14.11,14.23,14.04,14.1,782900.0,11.8195,11.9201,11.7609,11.8112,782900.0
2011-08-05 13:00:00,14.09,14.13,13.82,13.9,1641500.0,11.8028,11.8363,11.5766,11.6436,1641500.0
2011-08-05 13:10:00,13.89,14.06,13.88,14.0,1046000.0,11.6353,11.7777,11.6269,11.7274,1046000.0
2011-08-05 13:20:00,14.0,14.06,13.96,13.99,609300.0,11.7274,11.7777,11.6939,11.719,609300.0
2011-08-05 13:30:00,13.99,14.01,13.85,13.87,770800.0,11.719,11.7358,11.6018,11.6185,770800.0
2011-08-05 13:40:00,13.87,13.87,13.78,13.86,1389700.0,11.6185,11.6185,11.5431,11.6101,1389700.0
2011-08-05 13:50:00,13.86,13.91,13.75,13.77,1115700.0,11.6101,11.652,11.518,11.5347,1115700.0
2011-08-05 14:00:00,13.77,13.82,13.72,13.74,583000.0,11.5347,11.5766,11.4929,11.5096,583000.0
2011-08-05 14:10:00,13.74,13.8,13.72,13.8,583800.0,11.5096,11.5599,11.4929,11.5599,583800.0
2011-08-05 14:20:00,13.8,13.82,13.75,13.77,723600.0,11.5599,11.5766,11.518,11.5347,723600.0
2011-08-05 14:30:00,13.78,13.83,13.76,13.82,514000.0,11.5431,11.585,11.5264,11.5766,514000.0
2011-08-05 14:40:00,13.83,13.83,13.74,13.74,659800.0,11.585,11.585,11.5096,11.5096,659800.0
2011-08-05 14:50:00,13.75,13.75,13.65,13.69,666200.0,11.518,11.518,11.4342,11.4677,666200.0
2011-08-05 15:00:00,13.69,13.72,13.52,13.55,700700.0,11.4677,11.4929,11.3253,11.3505,700700.0
2011-08-05 15:10:00,13.56,13.67,13.53,13.6,460100.0,11.3588,11.451,11.3337,11.3923,460100.0
2011-08-05 15:20:00,13.61,13.7,13.59,13.6,727500.0,11.4007,11.4761,11.384,11.3923,727500.0
2011-08-05 15:30:00,13.6,13.75,13.59,13.73,846400.0,11.3923,11.518,11.384,11.5012,846400.0
2011-08-05 15:40:00,13.73,13.77,13.66,13.69,1019300.0,11.5012,11.5347,11.4426,11.4677,1019300.0
2011-08-05 15:50:00,13.69,13.72,13.63,13.65,1303300.0,11.4677,11.4929,11.4175,11.4342,1303300.0
2011-08-08 09:30:00,13.09,13.44,13.03,13.38,769000.0,10.9651,11.2583,10.9149,11.208,769000.0
2011-08-08 09:40:00,13.38,13.4,13.18,13.18,1207700.0,11.208,11.2248,11.0405,11.0405,1207700.0
2011-08-08 09:50:00,13.19,13.24,13.14,13.17,1082900.0,11.0489,11.0908,11.007,11.0321,1082900.0
2011-08-08 10:00:00,13.17,13.27,13.08,13.1,1501800.0,11.0321,11.1159,10.9567,10.9735,1501800.0
2011-08-08 10:10:00,13.09,13.14,12.97,13.02,1310800.0,10.9651,11.007,10.8646,10.9065,1310800.0
2011-08-08 10:20:00,13.01,13.02,12.9,12.93,1025700.0,10.8981,10.9065,10.806,10.8311,1025700.0
2011-08-08 10:30:00,12.93,12.99,12.82,12.9,1407200.0,10.8311,10.8814,10.739,10.806,1407200.0
2011-08-08 10:40:00,12.91,12.95,12.84,12.93,1233100.0,10.8143,10.8479,10.7557,10.8311,1233100.0
2011-08-08 10:50:00,12.94,12.95,12.76,12.78,1464800.0,10.8395,10.8479,10.6887,10.7054,1464800.0
2011-08-08 11:00:00,12.78,12.93,12.75,12.91,1018900.0,10.7054,10.8311,10.6803,10.8143,1018900.0
2011-08-08 11:10:00,12.92,13.04,12.9,12.91,939100.0,10.8227,10.9232,10.806,10.8143,939100.0
2011-08-08 11:20:00,12.91,12.92,12.8,12.86,871000.0,10.8143,10.8227,10.7222,10.7725,871000.0
2011-08-08 11:30:00,12.86,12.95,12.86,12.92,728500.0,10.7725,10.8479,10.7725,10.8227,728500.0
2011-08-08 11:40:00,12.91,12.94,12.85,12.87,2013400.0,10.8143,10.8395,10.7641,10.7808,2013400.0
2011-08-08 11:50:00,12.88,12.89,12.79,12.84,1345900.0,10.7892,10.7976,10.7138,10.7557,1345900.0
2011-08-08 12:00:00,12.84,12.84,12.77,12.83,1107600.0,10.7557,10.7557,10.6971,10.7473,1107600.0
2011-08-08 12:10:00,12.83,12.86,12.69,12.7,1596900.0,10.7473,10.7725,10.6301,10.6384,1596900.0
2011-08-08 12:20:00,12.7,12.75,12.69,12.74,860000.0,10.6384,10.6803,10.6301,10.6719,860000.0
2011-08-08 12:30:00,12.73,12.77,12.7,12.7,979700.0,10.6636,10.6971,10.6384,10.6384,979700.0
2011-08-08 12:40:00,12.69,12.78,12.69,12.77,792500.0,10.6301,10.7054,10.6301,10.6971,792500.0
2011-08-08 12:50:00,12.77,12.77,12.74,12.75,799000.0,10.6971,10.6971,10.6719,10.6803,799000.0
2011-08-08 13:00:00,12.75,12.8,12.7,12.71,636400.0,10.6803,10.7222,10.6384,10.6468,636400.0
2011-08-08 13:10:00,12.71,12.75,12.67,12.74,929100.0,10.6468,10.6803,10.6133,10.6719,929100.0
2011-08-08 13:20:00,12.75,12.78,12.74,12.75,1081200.0,10.6803,10.7054,10.6719,10.6803,1081200.0
2011-08-08 13:30:00,12.76,12.76,12.57,12.58,1179900.0,10.6887,10.6887,10.5295,10.5379,1179900.0
2011-08-08 13:40:00,12.58,12.65,12.54,12.63,1035000.0,10.5379,10.5965,10.5044,10.5798,1035000.0
2011-08-08 13:50:00,12.63,12.7,12.57,12.58,654700.0,10.5798,10.6384,10.5295,10.5379,654700.0
2011-08-08 14:00:00,12.58,12.68,12.57,12.6,657600.0,10.5379,10.6217,10.5295,10.5547,657600.0
2011-08-08 14:10:00,12.6,12.63,12.5,12.57,1557200.0,10.5547,10.5798,10.4709,10.5295,1557200.0
2011-08-08 14:20:00,12.57,12.57,12.32,12.5,1875000.0,10.5295,10.5295,10.3201,10.4709,1875000.0
2011-08-08 14:30:00,12.5,12.63,12.45,12.56,872300.0,10.4709,10.5798,10.429,10.5212,872300.0
2011-08-08 14:40:00,12.56,12.61,12.53,12.55,827600.0,10.5212,10.563,10.496,10.5128,827600.0
2011-08-08 14:50:00,12.56,12.57,12.48,12.52,544700.0,10.5212,10.5295,10.4541,10.4877,544700.0
2011-08-08 15:00:00,12.52,12.68,12.5,12.68,491600.0,10.4877,10.6217,10.4709,10.6217,491600.0
2011-08-08 15:10:00,12.68,12.87,12.61,12.82,1655600.0,10.6217,10.7808,10.563,10.739,1655600.0
2011-08-08 15:20:00,12.82,12.91,12.79,12.83,1585900.0,10.739,10.8143,10.7138,10.7473,1585900.0
2011-08-08 15:30:00,12.82,12.88,12.75,12.78,1495000.0,10.739,10.7892,10.6803,10.7054,1495000.0
2011-08-08 15:40:00,12.79,12.8,12.56,12.57,1475900.0,10.7138,10.7222,10.5212,10.5295,1475900.0
2011-08-08 15:50:00,12.56,12.61,12.41,12.42,2640500.0,10.5212,10.563,10.3955,10.4039,2640500.0
2011-08-09 09:30:00,12.77,12.88,12.67,12.67,754600.0,10.6971,10.7892,10.6133,10.6133,754600.0
2011-08-09 09:40:00,12.67,12.67,12.44,12.54,950300.0,10.6133,10.6133,10.4206,10.5044,950300.0
2011-08-09 09:50:00,12.53,12.72,12.53,12.65,771000.0,10.496,10.6552,10.496,10.5965,771000.0
2011-08-09 10:00:00,12.68,12.71,12.63,12.69,1490000.0,10.6217,10.6468,10.5798,10.6301,1490000.0
2011-08-09 10:10:00,12.69,12.75,12.68,12.71,1312500.0,10.6301,10.6803,10.6217,10.6468,1312500.0
2011-08-09 10:20:00,12.72,12.72,12.65,12.7,1211200.0,10.6552,10.6552,10.5965,10.6384,1211200.0
2011-08-09 10:30:00,12.69,12.74,12.68,12.7,1074700.0,10.6301,10.6719,10.6217,10.6384,1074700.0
2011-08-09 10:40:00,12.71,12.76,12.69,12.74,855100.0,10.6468,10.6887,10.6301,10.6719,855100.0
2011-08-09 10:50:00,12.74,12.75,12.71,12.74,792200.0,10.6719,10.6803,10.6468,10.6719,792200.0
2011-08-09 11:00:00,12.74,12.75,12.69,12.71,586800.0,10.6719,10.6803,10.6301,10.6468,586800.0
2011-08-09 11:10:00,12.7,12.72,12.64,12.7,736500.0,10.6384,10.6552,10.5882,10.6384,736500.0
2011-08-09 11:20:00,12.7,12.75,12.7,12.75,516700.0,10.6384,10.6803,10.6384,10.6803,516700.0
2011-08-09 11:30:00,12.75,12.75,12.7,12.71,690800.0,10.6803,10.6803,10.6384,10.6468,690800.0
2011-08-09 11:40:00,12.71,12.73,12.69,12.7,688100.0,10.6468,10.6636,10.6301,10.6384,688100.0
2011-08-09 11:50:00,12.7,12.75,12.7,12.72,527200.0,10.6384,10.6803,10.6384,10.6552,527200.0
2011-08-09 12:00:00,12.73,12.76,12.72,12.73,862100.0,10.6636,10.6887,10.6552,10.6636,862100.0
2011-08-09 12:10:00,12.74,12.74,12.7,12.72,789800.0,10.6719,10.6719,10.6384,10.6552,789800.0
2011-08-09 12:20:00,12.72,12.75,12.69,12.69,371800.0,10.6552,10.6803,10.6301,10.6301,371800.0
2011-08-09 12:30:00,12.7,12.75,12.69,12.74,681600.0,10.6384,10.6803,10.6301,10.6719,681600.0
2011-08-09 12:40:00,12.74,12.74,12.68,12.69,199100.0,10.6719,10.6719,10.6217,10.6301,199100.0
2011-08-09 12:50:00,12.68,12.72,12.68,12.71,468600.0,10.6217,10.6552,10.6217,10.6468,468600.0
2011-08-09 13:00:00,12.71,12.74,12.7,12.74,492600.0,10.6468,10.6719,10.6384,10.6719,492600.0
2011-08-09 13:10:00,12.74,12.74,12.7,12.7,402200.0,10.6719,10.6719,10.6384,10.6384,402200.0
2011-08-09 13:20:00,12.7,12.71,12.7,12.71,354400.0,10.6384,10.6468,10.6384,10.6468,354400.0
2011-08-09 13:30:00,12.7,12.71,12.69,12.71,862000.0,10.6384,10.6468,10.6301,10.6468,862000.0
2011-08-09 13:40:00,12.71,12.73,12.69,12.7,1234000.0,10.6468,10.6636,10.6301,10.6384,1234000.0
2011-08-09 13:50:00,12.71,12.72,12.65,12.7,740900.0,10.6468,10.6552,10.5965,10.6384,740900.0
2011-08-09 14:00:00,12.69,12.71,12.62,12.64,556100.0,10.6301,10.6468,10.5714,10.5882,556100.0
2011-08-09 14:10:00,12.64,12.74,12.56,12.57,817800.0,10.5882,10.6719,10.5212,10.5295,817800.0
2011-08-09 14:20:00,12.57,12.6,12.18,12.41,3029800.0,10.5295,10.5547,10.2028,10.3955,3029800.0
2011-08-09 14:30:00,12.41,12.43,12.17,12.18,3369800.0,10.3955,10.4123,10.1945,10.2028,3369800.0
2011-08-09 14:40:00,12.19,12.19,11.88,12.0,3433400.0,10.2112,10.2112,9.9515,10.0521,3433400.0
2011-08-09 14:50:00,12.01,12.25,11.99,12.1,1331000.0,10.0604,10.2615,10.0437,10.1358,1331000.0
2011-08-09 15:00:00,12.09,12.2,12.0,12.14,1046500.0,10.1275,10.2196,10.0521,10.1693,1046500.0
2011-08-09 15:10:00,12.14,12.44,12.14,12.34,1114200.0,10.1693,10.4206,10.1693,10.3369,1114200.0
2011-08-09 15:20:00,12.35,12.35,12.21,12.29,1826800.0,10.3452,10.3452,10.228,10.295,1826800.0
2011-08-09 15:30:00,12.29,12.31,12.2,12.28,1738900.0,10.295,10.3117,10.2196,10.2866,1738900.0
2011-08-09 15:40:00,12.28,12.47,12.26,12.44,3223900.0,10.2866,10.4458,10.2699,10.4206,3223900.0
2011-08-09 15:50:00,12.44,12.63,12.43,12.59,3083900.0,10.4206,10.5798,10.4123,10.5463,3083900.0
2011-08-10 09:30:00,12.24,12.26,11.85,11.89,1799800.0,10.3042,10.321,9.9758,10.0095,1799800.0
2011-08-10 09:40:00,11.9,11.94,11.81,11.93,3364500.0,10.0179,10.0516,9.9422,10.0432,3364500.0
2011-08-10 09:50:00,11.93,11.94,11.78,11.87,2329700.0,10.0432,10.0516,9.9169,9.9927,2329700.0
2011-08-10 10:00:00,11.87,12.0,11.81,11.92,2086400.0,9.9927,10.1021,9.9422,10.0348,2086400.0
2011-08-10 10:10:00,11.91,12.0,11.83,11.95,1450300.0,10.0263,10.1021,9.959,10.06,1450300.0
2011-08-10 10:20:00,11.96,12.0,11.69,11.91,2476800.0,10.0684,10.1021,9.8411,10.0263,2476800.0
2011-08-10 10:30:00,11.91,12.03,11.86,11.96,2864400.0,10.0263,10.1274,9.9843,10.0684,2864400.0
2011-08-10 10:40:00,11.96,12.01,11.87,11.9,1441100.0,10.0684,10.1105,9.9927,10.0179,1441100.0
2011-08-10 10:50:00,11.9,11.96,11.83,11.92,1292300.0,10.0179,10.0684,9.959,10.0348,1292300.0
2011-08-10 11:00:00,11.92,11.92,11.79,11.91,1384800.0,10.0348,10.0348,9.9253,10.0263,1384800.0
2011-08-10 11:10:00,11.9,11.95,11.87,11.9,1174100.0,10.0179,10.06,9.9927,10.0179,1174100.0
2011-08-10 11:20:00,11.91,11.92,11.84,11.85,1444000.0,10.0263,10.0348,9.9674,9.9758,1444000.0
2011-08-10 11:30:00,11.85,11.95,11.85,11.91,2081700.0,9.9758,10.06,9.9758,10.0263,2081700.0
2011-08-10 11:40:00,11.91,11.99,11.89,11.94,1233500.0,10.0263,10.0937,10.0095,10.0516,1233500.0
2011-08-10 11:50:00,11.94,12.02,11.92,12.0,1351500.0,10.0516,10.119,10.0348,10.1021,1351500.0
2011-08-10 12:00:00,11.99,12.05,11.95,12.04,1407700.0,10.0937,10.1442,10.06,10.1358,1407700.0
2011-08-10 12:10:00,12.03,12.08,12.0,12.05,839100.0,10.1274,10.1695,10.1021,10.1442,839100.0
2011-08-10 12:20:00,12.06,12.06,12.02,12.03,1078800.0,10.1526,10.1526,10.119,10.1274,1078800.0
2011-08-10 12:30:00,12.03,12.07,12.02,12.03,817800.0,10.1274,10.161,10.119,10.1274,817800.0
2011-08-10 12:40:00,12.03,12.11,12.02,12.1,616500.0,10.1274,10.1947,10.119,10.1863,616500.0
2011-08-10 12:50:00,12.09,12.17,12.09,12.16,795700.0,10.1779,10.2452,10.1779,10.2368,795700.0
2011-08-10 13:00:00,12.15,12.16,12.1,12.13,624500.0,10.2284,10.2368,10.1863,10.2116,624500.0
2011-08-10 13:10:00,12.12,12.15,12.07,12.1,638400.0,10.2031,10.2284,10.161,10.1863,638400.0
2011-08-10 13:20:00,12.09,12.14,12.03,12.11,474600.0,10.1779,10.22,10.1274,10.1947,474600.0
2011-08-10 13:30:00,12.11,12.14,12.07,12.09,450700.0,10.1947,10.22,10.161,10.1779,450700.0
2011-08-10 13:40:00,12.09,12.25,12.08,12.2,905900.0,10.1779,10.3126,10.1695,10.2705,905900.0
2011-08-10 13:50:00,12.21,12.35,12.2,12.32,1226800.0,10.2789,10.3968,10.2705,10.3715,1226800.0
2011-08-10 14:00:00,12.32,12.42,12.29,12.38,820500.0,10.3715,10.4557,10.3462,10.422,820500.0
2011-08-10 14:10:00,12.38,12.44,12.3,12.35,1269400.0,10.422,10.4725,10.3547,10.3968,1269400.0
2011-08-10 14:20:00,12.35,12.44,12.35,12.4,981200.0,10.3968,10.4725,10.3968,10.4389,981200.0
2011-08-10 14:30:00,12.4,12.43,12.35,12.36,1181200.0,10.4389,10.4641,10.3968,10.4052,1181200.0
2011-08-10 14:40:00,12.36,12.46,12.35,12.39,1145100.0,10.4052,10.4894,10.3968,10.4304,1145100.0
2011-08-10 14:50:00,12.4,12.4,12.33,12.33,975300.0,10.4389,10.4389,10.3799,10.3799,975300.0
2011-08-10 15:00:00,12.33,12.43,12.3,12.35,2091400.0,10.3799,10.4641,10.3547,10.3968,2091400.0
2011-08-10 15:10:00,12.34,12.37,12.29,12.33,2016000.0,10.3883,10.4136,10.3462,10.3799,2016000.0
2011-08-10 15:20:00,12.31,12.37,12.23,12.24,1921200.0,10.3631,10.4136,10.2957,10.3042,1921200.0
2011-08-10 15:30:00,12.24,12.25,12.1,12.19,1559500.0,10.3042,10.3126,10.1863,10.2621,1559500.0
2011-08-10 15:40:00,12.19,12.28,12.1,12.15,1911300.0,10.2621,10.3378,10.1863,10.2284,1911300.0
2011-08-10 15:50:00,12.16,12.2,12.01,12.03,2798000.0,10.2368,10.2705,10.1105,10.1274,2798000.0
2011-08-11 09:30:00,12.18,12.29,11.96,11.99,1102900.0,10.2536,10.3462,10.0684,10.0937,1102900.0
2011-08-11 09:40:00,11.99,12.01,11.86,11.95,940900.0,10.0937,10.1105,9.9843,10.06,940900.0
2011-08-11 09:50:00,11.95,11.95,11.78,11.89,1049700.0,10.06,10.06,9.9169,10.0095,1049700.0
2011-08-11 10:00:00,11.9,11.95,11.85,11.91,1286100.0,10.0179,10.06,9.9758,10.0263,1286100.0
2011-08-11 10:10:00,11.91,12.02,11.86,11.96,1358500.0,10.0263,10.119,9.9843,10.0684,1358500.0
2011-08-11 10:20:00,11.96,11.98,11.88,11.93,1386300.0,10.0684,10.0853,10.0011,10.0432,1386300.0
2011-08-11 10:30:00,11.93,11.97,11.85,11.94,1480900.0,10.0432,10.0769,9.9758,10.0516,1480900.0
2011-08-11 10:40:00,11.94,11.96,11.89,11.95,719200.0,10.0516,10.0684,10.0095,10.06,719200.0
2011-08-11 10:50:00,11.95,11.96,11.78,11.8,1054900.0,10.06,10.0684,9.9169,9.9337,1054900.0
2011-08-11 11:00:00,11.79,11.81,11.7,11.71,1679400.0,9.9253,9.9422,9.8496,9.858,1679400.0
2011-08-11 11:10:00,11.71,11.74,11.67,11.7,973300.0,9.858,9.8832,9.8243,9.8496,973300.0
2011-08-11 11:20:00,11.7,11.71,11.6,11.63,1250900.0,9.8496,9.858,9.7654,9.7906,1250900.0
2011-08-11 11:30:00,11.63,11.66,11.53,11.55,1486200.0,9.7906,9.8159,9.7064,9.7233,1486200.0
2011-08-11 11:40:00,11.55,11.6,11.54,11.59,948200.0,9.7233,9.7654,9.7149,9.757,948200.0
2011-08-11 11:50:00,11.59,11.65,11.58,11.63,1581200.0,9.757,9.8075,9.7485,9.7906,1581200.0
2011-08-11 12:00:00,11.63,11.86,11.63,11.77,2626400.0,9.7906,9.9843,9.7906,9.9085,2626400.0
2011-08-11 12:10:00,11.77,11.82,11.73,11.78,1070800.0,9.9085,9.9506,9.8748,9.9169,1070800.0
2011-08-11 12:20:00,11.78,11.8,11.71,11.74,547900.0,9.9169,9.9337,9.858,9.8832,547900.0
2011-08-11 12:30:00,11.75,11.83,11.74,11.82,828100.0,9.8917,9.959,9.8832,9.9506,828100.0
2011-08-11 12:40:00,11.81,11.91,11.81,11.86,1439100.0,9.9422,10.0263,9.9422,9.9843,1439100.0
2011-08-11 12:50:00,11.87,11.97,11.86,11.94,1044900.0,9.9927,10.0769,9.9843,10.0516,1044900.0
2011-08-11 13:00:00,11.95,11.95,11.86,11.88,1506400.0,10.06,10.06,9.9843,10.0011,1506400.0
2011-08-11 13:10:00,11.88,11.93,11.88,11.92,867900.0,10.0011,10.0432,10.0011,10.0348,867900.0
2011-08-11 13:20:00,11.92,11.96,11.89,11.91,1354300.0,10.0348,10.0684,10.0095,10.0263,1354300.0
2011-08-11 13:30:00,11.92,11.99,11.91,11.98,775700.0,10.0348,10.0937,10.0263,10.0853,775700.0
2011-08-11 13:40:00,11.98,11.98,11.9,11.96,396600.0,10.0853,10.0853,10.0179,10.0684,396600.0
2011-08-11 13:50:00,11.96,12.01,11.93,12.01,511600.0,10.0684,10.1105,10.0432,10.1105,511600.0
2011-08-11 14:00:00,12.01,12.02,11.98,11.98,517600.0,10.1105,10.119,10.0853,10.0853,517600.0
2011-08-11 14:10:00,11.98,12.07,11.98,12.03,685000.0,10.0853,10.161,10.0853,10.1274,685000.0
2011-08-11 14:20:00,12.03,12.03,11.99,12.03,892300.0,10.1274,10.1274,10.0937,10.1274,892300.0
2011-08-11 14:30:00,12.03,12.03,11.95,12.0,594000.0,10.1274,10.1274,10.06,10.1021,594000.0
2011-08-11 14:40:00,12.0,12.02,11.97,11.97,731600.0,10.1021,10.119,10.0769,10.0769,731600.0
2011-08-11 14:50:00,11.97,12.08,11.94,12.07,875500.0,10.0769,10.1695,10.0516,10.161,875500.0
2011-08-11 15:00:00,12.07,12.13,12.06,12.1,1490800.0,10.161,10.2116,10.1526,10.1863,1490800.0
2011-08-11 15:10:00,12.09,12.12,12.05,12.11,903200.0,10.1779,10.2031,10.1442,10.1947,903200.0
2011-08-11 15:20:00,12.11,12.17,12.09,12.13,1298700.0,10.1947,10.2452,10.1779,10.2116,1298700.0
2011-08-11 15:30:00,12.13,12.27,12.11,12.25,3091200.0,10.2116,10.3294,10.1947,10.3126,3091200.0
2011-08-11 15:40:00,12.26,12.33,12.21,12.23,1991900.0,10.321,10.3799,10.2789,10.2957,1991900.0
2011-08-11 15:50:00,12.23,12.23,12.12,12.13,2850500.0,10.2957,10.2957,10.2031,10.2116,2850500.0
2011-08-12 09:30:00,12.17,12.31,11.93,12.02,1546700.0,10.2452,10.3631,10.0432,10.119,1546700.0
2011-08-12 09:40:00,12.03,12.03,11.89,11.94,1443200.0,10.1274,10.1274,10.0095,10.0516,1443200.0
2011-08-12 09:50:00,11.94,11.95,11.7,11.77,1348700.0,10.0516,10.06,9.8496,9.9085,1348700.0
2011-08-12 10:00:00,11.76,11.79,11.61,11.66,1499300.0,9.9001,9.9253,9.7738,9.8159,1499300.0
2011-08-12 10:10:00,11.66,11.84,11.63,11.83,1451300.0,9.8159,9.9674,9.7906,9.959,1451300.0
2011-08-12 10:20:00,11.83,11.87,11.78,11.82,1168400.0,9.959,9.9927,9.9169,9.9506,1168400.0
2011-08-12 10:30:00,11.81,11.92,11.79,11.88,910600.0,9.9422,10.0348,9.9253,10.0011,910600.0
2011-08-12 10:40:00,11.87,11.89,11.84,11.84,820700.0,9.9927,10.0095,9.9674,9.9674,820700.0
2011-08-12 10:50:00,11.85,11.95,11.83,11.92,1504800.0,9.9758,10.06,9.959,10.0348,1504800.0
2011-08-12 11:00:00,11.92,11.98,11.9,11.97,813600.0,10.0348,10.0853,10.0179,10.0769,813600.0
2011-08-12 11:10:00,11.98,12.02,11.96,12.01,831300.0,10.0853,10.119,10.0684,10.1105,831300.0
2011-08-12 11:20:00,12.01,12.01,11.94,12.01,1113000.0,10.1105,10.1105,10.0516,10.1105,1113000.0
2011-08-12 11:30:00,12.0,12.06,11.96,12.05,666100.0,10.1021,10.1526,10.0684,10.1442,666100.0
2011-08-12 11:40:00,12.05,12.11,12.01,12.07,566500.0,10.1442,10.1947,10.1105,10.161,566500.0
2011-08-12 11:50:00,12.07,12.1,12.04,12.08,616200.0,10.161,10.1863,10.1358,10.1695,616200.0
2011-08-12 12:00:00,12.09,12.1,12.08,12.1,240600.0,10.1779,10.1863,10.1695,10.1863,240600.0
2011-08-12 12:10:00,12.1,12.12,12.07,12.11,415300.0,10.1863,10.2031,10.161,10.1947,415300.0
2011-08-12 12:20:00,12.11,12.15,12.09,12.15,574300.0,10.1947,10.2284,10.1779,10.2284,574300.0
2011-08-12 12:30:00,12.15,12.16,12.12,12.13,408100.0,10.2284,10.2368,10.2031,10.2116,408100.0
2011-08-12 12:40:00,12.12,12.15,12.12,12.13,569200.0,10.2031,10.2284,10.2031,10.2116,569200.0
2011-08-12 12:50:00,12.13,12.19,12.13,12.18,428200.0,10.2116,10.2621,10.2116,10.2536,428200.0
2011-08-12 13:00:00,12.19,12.21,12.18,12.2,557900.0,10.2621,10.2789,10.2536,10.2705,557900.0
2011-08-12 13:10:00,12.2,12.23,12.19,12.22,395300.0,10.2705,10.2957,10.2621,10.2873,395300.0
2011-08-12 13:20:00,12.22,12.24,12.19,12.24,654200.0,10.2873,10.3042,10.2621,10.3042,654200.0
2011-08-12 13:30:00,12.24,12.32,12.22,12.31,911400.0,10.3042,10.3715,10.2873,10.3631,911400.0
2011-08-12 13:40:00,12.3,12.34,12.3,12.33,700700.0,10.3547,10.3883,10.3547,10.3799,700700.0
2011-08-12 13:50:00,12.33,12.38,12.32,12.37,1133100.0,10.3799,10.422,10.3715,10.4136,1133100.0
2011-08-12 14:00:00,12.38,12.41,12.36,12.37,537000.0,10.422,10.4473,10.4052,10.4136,537000.0
2011-08-12 14:10:00,12.37,12.4,12.31,12.38,1503100.0,10.4136,10.4389,10.3631,10.422,1503100.0
2011-08-12 14:20:00,12.38,12.39,12.34,12.36,702700.0,10.422,10.4304,10.3883,10.4052,702700.0
2011-08-12 14:30:00,12.35,12.38,12.34,12.36,1187200.0,10.3968,10.422,10.3883,10.4052,1187200.0
2011-08-12 14:40:00,12.35,12.46,12.35,12.44,893800.0,10.3968,10.4894,10.3968,10.4725,893800.0
2011-08-12 14:50:00,12.45,12.45,12.4,12.42,907800.0,10.4809,10.4809,10.4389,10.4557,907800.0
2011-08-12 15:00:00,12.42,12.44,12.39,12.39,626900.0,10.4557,10.4725,10.4304,10.4304,626900.0
2011-08-12 15:10:00,12.4,12.42,12.37,12.37,843000.0,10.4389,10.4557,10.4136,10.4136,843000.0
2011-08-12 15:20:00,12.38,12.39,12.36,12.36,690200.0,10.422,10.4304,10.4052,10.4052,690200.0
2011-08-12 15:30:00,12.37,12.37,12.3,12.33,1515600.0,10.4136,10.4136,10.3547,10.3799,1515600.0
2011-08-12 15:40:00,12.32,12.33,12.29,12.3,1268900.0,10.3715,10.3799,10.3462,10.3547,1268900.0
2011-08-12 15:50:00,12.3,12.32,12.29,12.3,1628500.0,10.3547,10.3715,10.3462,10.3547,1628500.0
2011-08-15 09:30:00,12.35,12.48,12.31,12.39,755000.0,10.3968,10.5062,10.3631,10.4304,755000.0
2011-08-15 09:40:00,12.39,12.41,12.35,12.38,611500.0,10.4304,10.4473,10.3968,10.422,611500.0
2011-08-15 09:50:00,12.38,12.4,12.33,12.35,570500.0,10.422,10.4389,10.3799,10.3968,570500.0
2011-08-15 10:00:00,12.36,12.37,12.32,12.34,513400.0,10.4052,10.4136,10.3715,10.3883,513400.0
2011-08-15 10:10:00,12.35,12.42,12.34,12.41,472500.0,10.3968,10.4557,10.3883,10.4473,472500.0
2011-08-15 10:20:00,12.4,12.42,12.36,12.37,262400.0,10.4389,10.4557,10.4052,10.4136,262400.0
2011-08-15 10:30:00,12.37,12.37,12.34,12.35,499200.0,10.4136,10.4136,10.3883,10.3968,499200.0
2011-08-15 10:40:00,12.35,12.36,12.32,12.32,416600.0,10.3968,10.4052,10.3715,10.3715,416600.0
2011-08-15 10:50:00,12.33,12.35,12.28,12.29,711100.0,10.3799,10.3968,10.3378,10.3462,711100.0
2011-08-15 11:00:00,12.3,12.34,12.29,12.31,436700.0,10.3547,10.3883,10.3462,10.3631,436700.0
2011-08-15 11:10:00,12.32,12.32,12.27,12.27,574300.0,10.3715,10.3715,10.3294,10.3294,574300.0
2011-08-15 11:20:00,12.28,12.3,12.28,12.3,394600.0,10.3378,10.3547,10.3378,10.3547,394600.0
2011-08-15 11:30:00,12.3,12.3,12.23,12.23,878800.0,10.3547,10.3547,10.2957,10.2957,878800.0
2011-08-15 11:40:00,12.23,12.24,12.21,12.23,409000.0,10.2957,10.3042,10.2789,10.2957,409000.0
2011-08-15 11:50:00,12.23,12.26,12.22,12.25,417400.0,10.2957,10.321,10.2873,10.3126,417400.0
2011-08-15 12:00:00,12.26,12.28,12.25,12.26,347400.0,10.321,10.3378,10.3126,10.321,347400.0
2011-08-15 12:10:00,12.27,12.28,12.26,12.28,129700.0,10.3294,10.3378,10.321,10.3378,129700.0
2011-08-15 12:20:00,12.28,12.29,12.26,12.27,400700.0,10.3378,10.3462,10.321,10.3294,400700.0
2011-08-15 12:30:00,12.28,12.36,12.27,12.34,727300.0,10.3378,10.4052,10.3294,10.3883,727300.0
2011-08-15 12:40:00,12.34,12.36,12.34,12.35,269200.0,10.3883,10.4052,10.3883,10.3968,269200.0
2011-08-15 12:50:00,12.35,12.36,12.34,12.34,193900.0,10.3968,10.4052,10.3883,10.3883,193900.0
2011-08-15 13:00:00,12.35,12.36,12.3,12.31,350300.0,10.3968,10.4052,10.3547,10.3631,350300.0
2011-08-15 13:10:00,12.31,12.31,12.27,12.31,520600.0,10.3631,10.3631,10.3294,10.3631,520600.0
2011-08-15 13:20:00,12.31,12.33,12.3,12.33,177200.0,10.3631,10.3799,10.3547,10.3799,177200.0
2011-08-15 13:30:00,12.33,12.33,12.3,12.32,491900.0,10.3799,10.3799,10.3547,10.3715,491900.0
2011-08-15 13:40:00,12.32,12.36,12.31,12.33,295600.0,10.3715,10.4052,10.3631,10.3799,295600.0
2011-08-15 13:50:00,12.34,12.35,12.33,12.35,266500.0,10.3883,10.3968,10.3799,10.3968,266500.0
2011-08-15 14:00:00,12.35,12.42,12.35,12.42,456600.0,10.3968,10.4557,10.3968,10.4557,456600.0
2011-08-15 14:10:00,12.42,12.42,12.38,12.4,729700.0,10.4557,10.4557,10.422,10.4389,729700.0
2011-08-15 14:20:00,12.41,12.42,12.39,12.4,706200.0,10.4473,10.4557,10.4304,10.4389,706200.0
2011-08-15 14:30:00,12.4,12.42,12.37,12.37,587700.0,10.4389,10.4557,10.4136,10.4136,587700.0
2011-08-15 14:40:00,12.37,12.42,12.37,12.42,436400.0,10.4136,10.4557,10.4136,10.4557,436400.0
2011-08-15 14:50:00,12.41,12.44,12.4,12.44,476900.0,10.4473,10.4725,10.4389,10.4725,476900.0
2011-08-15 15:00:00,12.44,12.47,12.41,12.46,463800.0,10.4725,10.4978,10.4473,10.4894,463800.0
2011-08-15 15:10:00,12.46,12.49,12.44,12.49,792500.0,10.4894,10.5146,10.4725,10.5146,792500.0
2011-08-15 15:20:00,12.49,12.54,12.42,12.42,1450200.0,10.5146,10.5567,10.4557,10.4557,1450200.0
2011-08-15 15:30:00,12.43,12.45,12.4,12.41,861400.0,10.4641,10.4809,10.4389,10.4473,861400.0
2011-08-15 15:40:00,12.41,12.45,12.4,12.43,819700.0,10.4473,10.4809,10.4389,10.4641,819700.0
2011-08-15 15:50:00,12.44,12.48,12.43,12.48,1778200.0,10.4725,10.5062,10.4641,10.5062,1778200.0
2011-08-16 09:30:00,12.31,12.34,12.24,12.29,466800.0,10.3631,10.3883,10.3042,10.3462,466800.0
2011-08-16 09:40:00,12.29,12.36,12.27,12.3,386200.0,10.3462,10.4052,10.3294,10.3547,386200.0
2011-08-16 09:50:00,12.3,12.36,12.29,12.35,415400.0,10.3547,10.4052,10.3462,10.3968,415400.0
2011-08-16 10:00:00,12.36,12.36,12.29,12.31,450400.0,10.4052,10.4052,10.3462,10.3631,450400.0
2011-08-16 10:10:00,12.31,12.37,12.3,12.34,274400.0,10.3631,10.4136,10.3547,10.3883,274400.0
2011-08-16 10:20:00,12.35,12.39,12.32,12.39,319400.0,10.3968,10.4304,10.3715,10.4304,319400.0
2011-08-16 10:30:00,12.39,12.43,12.38,12.42,251100.0,10.4304,10.4641,10.422,10.4557,251100.0
2011-08-16 10:40:00,12.42,12.42,12.35,12.38,305300.0,10.4557,10.4557,10.3968,10.422,305300.0
2011-08-16 10:50:00,12.38,12.44,12.37,12.42,339700.0,10.422,10.4725,10.4136,10.4557,339700.0
2011-08-16 11:00:00,12.41,12.42,12.37,12.38,272300.0,10.4473,10.4557,10.4136,10.422,272300.0
2011-08-16 11:10:00,12.38,12.41,12.37,12.39,273700.0,10.422,10.4473,10.4136,10.4304,273700.0
2011-08-16 11:20:00,12.39,12.46,12.37,12.46,252500.0,10.4304,10.4894,10.4136,10.4894,252500.0
2011-08-16 11:30:00,12.45,12.46,12.4,12.43,269900.0,10.4809,10.4894,10.4389,10.4641,269900.0
2011-08-16 11:40:00,12.44,12.48,12.43,12.46,146900.0,10.4725,10.5062,10.4641,10.4894,146900.0
2011-08-16 11:50:00,12.45,12.47,12.43,12.45,189000.0,10.4809,10.4978,10.4641,10.4809,189000.0
2011-08-16 12:00:00,12.45,12.52,12.44,12.52,244800.0,10.4809,10.5399,10.4725,10.5399,244800.0
2011-08-16 12:10:00,12.51,12.54,12.37,12.43,1008900.0,10.5315,10.5567,10.4136,10.4641,1008900.0
2011-08-16 12:20:00,12.43,12.48,12.37,12.38,797000.0,10.4641,10.5062,10.4136,10.422,797000.0
2011-08-16 12:30:00,12.38,12.42,12.37,12.4,430900.0,10.422,10.4557,10.4136,10.4389,430900.0
2011-08-16 12:40:00,12.39,12.41,12.35,12.37,341100.0,10.4304,10.4473,10.3968,10.4136,341100.0
2011-08-16 12:50:00,12.38,12.41,12.37,12.39,548300.0,10.422,10.4473,10.4136,10.4304,548300.0
2011-08-16 13:00:00,12.39,12.39,12.33,12.37,868900.0,10.4304,10.4304,10.3799,10.4136,868900.0
2011-08-16 13:10:00,12.36,12.38,12.35,12.37,711800.0,10.4052,10.422,10.3968,10.4136,711800.0
2011-08-16 13:20:00,12.37,12.39,12.36,12.36,384900.0,10.4136,10.4304,10.4052,10.4052,384900.0
2011-08-16 13:30:00,12.36,12.42,12.35,12.38,266700.0,10.4052,10.4557,10.3968,10.422,266700.0
2011-08-16 13:40:00,12.38,12.4,12.36,12.38,173400.0,10.422,10.4389,10.4052,10.422,173400.0
2011-08-16 13:50:00,12.38,12.43,12.38,12.42,228000.0,10.422,10.4641,10.422,10.4557,228000.0
2011-08-16 14:00:00,12.42,12.47,12.41,12.45,479500.0,10.4557,10.4978,10.4473,10.4809,479500.0
2011-08-16 14:10:00,12.46,12.5,12.45,12.47,256000.0,10.4894,10.523,10.4809,10.4978,256000.0
2011-08-16 14:20:00,12.46,12.47,12.41,12.41,209200.0,10.4894,10.4978,10.4473,10.4473,209200.0
2011-08-16 14:30:00,12.41,12.42,12.37,12.38,377600.0,10.4473,10.4557,10.4136,10.422,377600.0
2011-08-16 14:40:00,12.39,12.44,12.38,12.44,223200.0,10.4304,10.4725,10.422,10.4725,223200.0
2011-08-16 14:50:00,12.44,12.44,12.41,12.42,439200.0,10.4725,10.4725,10.4473,10.4557,439200.0
2011-08-16 15:00:00,12.41,12.48,12.41,12.46,388000.0,10.4473,10.5062,10.4473,10.4894,388000.0
2011-08-16 15:10:00,12.47,12.48,12.42,12.45,426800.0,10.4978,10.5062,10.4557,10.4809,426800.0
2011-08-16 15:20:00,12.45,12.51,12.42,12.51,461000.0,10.4809,10.5315,10.4557,10.5315,461000.0
2011-08-16 15:30:00,12.51,12.51,12.46,12.49,594600.0,10.5315,10.5315,10.4894,10.5146,594600.0
2011-08-16 15:40:00,12.49,12.54,12.46,12.49,960000.0,10.5146,10.5567,10.4894,10.5146,960000.0
2011-08-16 15:50:00,12.49,12.5,12.45,12.47,1057300.0,10.5146,10.523,10.4809,10.4978,1057300.0
2011-08-17 09:30:00,12.45,12.52,12.4,12.5,376400.0,10.4809,10.5399,10.4389,10.523,376400.0
2011-08-17 09:40:00,12.5,12.55,12.45,12.55,322700.0,10.523,10.5651,10.4809,10.5651,322700.0
2011-08-17 09:50:00,12.55,12.57,12.51,12.52,283900.0,10.5651,10.582,10.5315,10.5399,283900.0
2011-08-17 10:00:00,12.51,12.53,12.49,12.52,481100.0,10.5315,10.5483,10.5146,10.5399,481100.0
2011-08-17 10:10:00,12.52,12.54,12.5,12.53,277300.0,10.5399,10.5567,10.523,10.5483,277300.0
2011-08-17 10:20:00,12.53,12.58,12.51,12.58,317000.0,10.5483,10.5904,10.5315,10.5904,317000.0
2011-08-17 10:30:00,12.57,12.61,12.55,12.6,264600.0,10.582,10.6156,10.5651,10.6072,264600.0
2011-08-17 10:40:00,12.6,12.62,12.58,12.6,286600.0,10.6072,10.6241,10.5904,10.6072,286600.0
2011-08-17 10:50:00,12.59,12.61,12.55,12.57,351800.0,10.5988,10.6156,10.5651,10.582,351800.0
2011-08-17 11:00:00,12.57,12.58,12.55,12.57,207700.0,10.582,10.5904,10.5651,10.582,207700.0
2011-08-17 11:10:00,12.57,12.6,12.55,12.57,311000.0,10.582,10.6072,10.5651,10.582,311000.0
2011-08-17 11:20:00,12.56,12.57,12.54,12.54,302500.0,10.5735,10.582,10.5567,10.5567,302500.0
2011-08-17 11:30:00,12.54,12.57,12.52,12.54,309300.0,10.5567,10.582,10.5399,10.5567,309300.0
2011-08-17 11:40:00,12.53,12.56,12.51,12.54,300400.0,10.5483,10.5735,10.5315,10.5567,300400.0
2011-08-17 11:50:00,12.54,12.54,12.47,12.5,177600.0,10.5567,10.5567,10.4978,10.523,177600.0
2011-08-17 12:00:00,12.5,12.51,12.46,12.48,435400.0,10.523,10.5315,10.4894,10.5062,435400.0
2011-08-17 12:10:00,12.49,12.51,12.47,12.49,245500.0,10.5146,10.5315,10.4978,10.5146,245500.0
2011-08-17 12:20:00,12.48,12.51,12.48,12.5,316300.0,10.5062,10.5315,10.5062,10.523,316300.0
2011-08-17 12:30:00,12.51,12.53,12.51,12.52,208500.0,10.5315,10.5483,10.5315,10.5399,208500.0
2011-08-17 12:40:00,12.52,12.53,12.47,12.48,339800.0,10.5399,10.5483,10.4978,10.5062,339800.0
2011-08-17 12:50:00,12.47,12.5,12.44,12.46,400100.0,10.4978,10.523,10.4725,10.4894,400100.0
2011-08-17 13:00:00,12.46,12.46,12.42,12.45,556500.0,10.4894,10.4894,10.4557,10.4809,556500.0
2011-08-17 13:10:00,12.45,12.48,12.44,12.47,196200.0,10.4809,10.5062,10.4725,10.4978,196200.0
2011-08-17 13:20:00,12.47,12.49,12.45,12.45,291200.0,10.4978,10.5146,10.4809,10.4809,291200.0
2011-08-17 13:30:00,12.45,12.47,12.44,12.46,408600.0,10.4809,10.4978,10.4725,10.4894,408600.0
2011-08-17 13:40:00,12.45,12.48,12.45,12.47,536800.0,10.4809,10.5062,10.4809,10.4978,536800.0
2011-08-17 13:50:00,12.47,12.5,12.45,12.46,311900.0,10.4978,10.523,10.4809,10.4894,311900.0
2011-08-17 14:00:00,12.46,12.48,12.45,12.46,339000.0,10.4894,10.5062,10.4809,10.4894,339000.0
2011-08-17 14:10:00,12.46,12.51,12.45,12.5,488600.0,10.4894,10.5315,10.4809,10.523,488600.0
2011-08-17 14:20:00,12.5,12.53,12.47,12.48,298000.0,10.523,10.5483,10.4978,10.5062,298000.0
2011-08-17 14:30:00,12.49,12.49,12.46,12.46,303800.0,10.5146,10.5146,10.4894,10.4894,303800.0
2011-08-17 14:40:00,12.46,12.5,12.46,12.49,327600.0,10.4894,10.523,10.4894,10.5146,327600.0
2011-08-17 14:50:00,12.48,12.52,12.47,12.52,153000.0,10.5062,10.5399,10.4978,10.5399,153000.0
2011-08-17 15:00:00,12.53,12.54,12.51,12.53,399800.0,10.5483,10.5567,10.5315,10.5483,399800.0
2011-08-17 15:10:00,12.54,12.55,12.51,12.55,421400.0,10.5567,10.5651,10.5315,10.5651,421400.0
2011-08-17 15:20:00,12.54,12.55,12.52,12.53,259600.0,10.5567,10.5651,10.5399,10.5483,259600.0
2011-08-17 15:30:00,12.53,12.54,12.51,12.51,485300.0,10.5483,10.5567,10.5315,10.5315,485300.0
2011-08-17 15:40:00,12.51,12.53,12.49,12.52,481500.0,10.5315,10.5483,10.5146,10.5399,481500.0
2011-08-17 15:50:00,12.52,12.55,12.51,12.54,802500.0,10.5399,10.5651,10.5315,10.5567,802500.0
2011-08-18 09:30:00,12.18,12.18,11.96,12.01,865900.0,10.2536,10.2536,10.0684,10.1105,865900.0
2011-08-18 09:40:00,12.01,12.04,11.96,11.96,876400.0,10.1105,10.1358,10.0684,10.0684,876400.0
2011-08-18 09:50:00,11.96,12.0,11.94,11.97,725700.0,10.0684,10.1021,10.0516,10.0769,725700.0
2011-08-18 10:00:00,11.97,11.98,11.77,11.87,2070900.0,10.0769,10.0853,9.9085,9.9927,2070900.0
2011-08-18 10:10:00,11.86,11.99,11.81,11.94,1104200.0,9.9843,10.0937,9.9422,10.0516,1104200.0
2011-08-18 10:20:00,11.93,11.94,11.86,11.9,1470500.0,10.0432,10.0516,9.9843,10.0179,1470500.0
2011-08-18 10:30:00,11.89,11.91,11.85,11.85,1009400.0,10.0095,10.0263,9.9758,9.9758,1009400.0
2011-08-18 10:40:00,11.86,11.87,11.75,11.84,1243300.0,9.9843,9.9927,9.8917,9.9674,1243300.0
2011-08-18 10:50:00,11.84,11.88,11.81,11.86,566000.0,9.9674,10.0011,9.9422,9.9843,566000.0
2011-08-18 11:00:00,11.87,11.87,11.82,11.83,505400.0,9.9927,9.9927,9.9506,9.959,505400.0
2011-08-18 11:10:00,11.83,11.87,11.8,11.82,356900.0,9.959,9.9927,9.9337,9.9506,356900.0
2011-08-18 11:20:00,11.82,11.86,11.8,11.86,440600.0,9.9506,9.9843,9.9337,9.9843,440600.0
2011-08-18 11:30:00,11.86,11.93,11.84,11.93,669300.0,9.9843,10.0432,9.9674,10.0432,669300.0
2011-08-18 11:40:00,11.93,12.0,11.91,11.99,636500.0,10.0432,10.1021,10.0263,10.0937,636500.0
2011-08-18 11:50:00,11.99,11.99,11.92,11.92,363300.0,10.0937,10.0937,10.0348,10.0348,363300.0
2011-08-18 12:00:00,11.92,11.93,11.85,11.89,496000.0,10.0348,10.0432,9.9758,10.0095,496000.0
2011-08-18 12:10:00,11.89,11.95,11.88,11.95,341400.0,10.0095,10.06,10.0011,10.06,341400.0
2011-08-18 12:20:00,11.95,11.96,11.91,11.91,216900.0,10.06,10.0684,10.0263,10.0263,216900.0
2011-08-18 12:30:00,11.91,11.92,11.9,11.91,420700.0,10.0263,10.0348,10.0179,10.0263,420700.0
2011-08-18 12:40:00,11.9,11.95,11.9,11.9,771500.0,10.0179,10.06,10.0179,10.0179,771500.0
2011-08-18 12:50:00,11.9,11.9,11.87,11.9,248100.0,10.0179,10.0179,9.9927,10.0179,248100.0
2011-08-18 13:00:00,11.89,11.95,11.89,11.92,405000.0,10.0095,10.06,10.0095,10.0348,405000.0
2011-08-18 13:10:00,11.92,11.94,11.9,11.91,384500.0,10.0348,10.0516,10.0179,10.0263,384500.0
2011-08-18 13:20:00,11.91,11.91,11.9,11.91,89700.0,10.0263,10.0263,10.0179,10.0263,89700.0
2011-08-18 13:30:00,11.9,11.91,11.81,11.83,480400.0,10.0179,10.0263,9.9422,9.959,480400.0
2011-08-18 13:40:00,11.82,11.86,11.82,11.85,218700.0,9.9506,9.9843,9.9506,9.9758,218700.0
2011-08-18 13:50:00,11.85,11.87,11.81,11.83,445400.0,9.9758,9.9927,9.9422,9.959,445400.0
2011-08-18 14:00:00,11.84,11.93,11.83,11.87,509600.0,9.9674,10.0432,9.959,9.9927,509600.0
2011-08-18 14:10:00,11.87,11.91,11.85,11.91,359300.0,9.9927,10.0263,9.9758,10.0263,359300.0
2011-08-18 14:20:00,11.91,11.91,11.86,11.86,511700.0,10.0263,10.0263,9.9843,9.9843,511700.0
2011-08-18 14:30:00,11.86,11.88,11.83,11.86,459500.0,9.9843,10.0011,9.959,9.9843,459500.0
2011-08-18 14:40:00,11.86,11.86,11.82,11.83,518600.0,9.9843,9.9843,9.9506,9.959,518600.0
2011-08-18 14:50:00,11.83,11.83,11.79,11.79,499500.0,9.959,9.959,9.9253,9.9253,499500.0
2011-08-18 15:00:00,11.8,11.8,11.75,11.76,589600.0,9.9337,9.9337,9.8917,9.9001,589600.0
2011-08-18 15:10:00,11.76,11.8,11.75,11.78,626200.0,9.9001,9.9337,9.8917,9.9169,626200.0
2011-08-18 15:20:00,11.78,11.83,11.77,11.82,549900.0,9.9169,9.959,9.9085,9.9506,549900.0
2011-08-18 15:30:00,11.82,11.84,11.74,11.76,650100.0,9.9506,9.9674,9.8832,9.9001,650100.0
2011-08-18 15:40:00,11.76,11.77,11.7,11.75,1173800.0,9.9001,9.9085,9.8496,9.8917,1173800.0
2011-08-18 15:50:00,11.75,11.84,11.75,11.81,1482900.0,9.8917,9.9674,9.8917,9.9422,1482900.0
2011-08-19 09:30:00,11.63,11.73,11.56,11.71,1325100.0,9.7906,9.8748,9.7317,9.858,1325100.0
2011-08-19 09:40:00,11.71,11.8,11.58,11.62,714300.0,9.858,9.9337,9.7485,9.7822,714300.0
2011-08-19 09:50:00,11.62,11.74,11.53,11.73,882900.0,9.7822,9.8832,9.7064,9.8748,882900.0
2011-08-19 10:00:00,11.73,11.85,11.72,11.81,590900.0,9.8748,9.9758,9.8664,9.9422,590900.0
2011-08-19 10:10:00,11.81,11.86,11.76,11.8,624100.0,9.9422,9.9843,9.9001,9.9337,624100.0
2011-08-19 10:20:00,11.8,11.91,11.78,11.86,584000.0,9.9337,10.0263,9.9169,9.9843,584000.0
2011-08-19 10:30:00,11.86,11.86,11.71,11.72,415400.0,9.9843,9.9843,9.858,9.8664,415400.0
2011-08-19 10:40:00,11.73,11.78,11.69,11.74,412400.0,9.8748,9.9169,9.8411,9.8832,412400.0
2011-08-19 10:50:00,11.74,11.76,11.68,11.68,752600.0,9.8832,9.9001,9.8327,9.8327,752600.0
2011-08-19 11:00:00,11.69,11.7,11.62,11.63,460500.0,9.8411,9.8496,9.7822,9.7906,460500.0
2011-08-19 11:10:00,11.63,11.64,11.56,11.58,497800.0,9.7906,9.7991,9.7317,9.7485,497800.0
2011-08-19 11:20:00,11.58,11.63,11.57,11.61,268000.0,9.7485,9.7906,9.7401,9.7738,268000.0
2011-08-19 11:30:00,11.61,11.64,11.52,11.53,507800.0,9.7738,9.7991,9.698,9.7064,507800.0
2011-08-19 11:40:00,11.53,11.56,11.51,11.53,569200.0,9.7064,9.7317,9.6896,9.7064,569200.0
2011-08-19 11:50:00,11.53,11.55,11.52,11.55,502900.0,9.7064,9.7233,9.698,9.7233,502900.0
2011-08-19 12:00:00,11.55,11.55,11.5,11.52,338200.0,9.7233,9.7233,9.6812,9.698,338200.0
2011-08-19 12:10:00,11.52,11.53,11.47,11.48,310200.0,9.698,9.7064,9.6559,9.6644,310200.0
2011-08-19 12:20:00,11.48,11.48,11.42,11.44,310900.0,9.6644,9.6644,9.6138,9.6307,310900.0
2011-08-19 12:30:00,11.44,11.47,11.4,11.4,659000.0,9.6307,9.6559,9.597,9.597,659000.0
2011-08-19 12:40:00,11.4,11.45,11.4,11.45,309800.0,9.597,9.6391,9.597,9.6391,309800.0
2011-08-19 12:50:00,11.45,11.45,11.4,11.41,485100.0,9.6391,9.6391,9.597,9.6054,485100.0
2011-08-19 13:00:00,11.4,11.43,11.36,11.42,398500.0,9.597,9.6223,9.5633,9.6138,398500.0
2011-08-19 13:10:00,11.43,11.44,11.39,11.41,234100.0,9.6223,9.6307,9.5886,9.6054,234100.0
2011-08-19 13:20:00,11.41,11.41,11.36,11.37,453400.0,9.6054,9.6054,9.5633,9.5718,453400.0
2011-08-19 13:30:00,11.38,11.38,11.31,11.31,639400.0,9.5802,9.5802,9.5212,9.5212,639400.0
2011-08-19 13:40:00,11.31,11.32,11.24,11.24,1356600.0,9.5212,9.5297,9.4623,9.4623,1356600.0
2011-08-19 13:50:00,11.24,11.25,11.22,11.23,538900.0,9.4623,9.4707,9.4455,9.4539,538900.0
2011-08-19 14:00:00,11.23,11.27,11.2,11.24,486400.0,9.4539,9.4876,9.4286,9.4623,486400.0
2011-08-19 14:10:00,11.25,11.26,11.23,11.23,273100.0,9.4707,9.4792,9.4539,9.4539,273100.0
2011-08-19 14:20:00,11.23,11.24,11.17,11.24,413700.0,9.4539,9.4623,9.4034,9.4623,413700.0
2011-08-19 14:30:00,11.24,11.26,11.21,11.26,579500.0,9.4623,9.4792,9.4371,9.4792,579500.0
2011-08-19 14:40:00,11.26,11.3,11.24,11.27,443800.0,9.4792,9.5128,9.4623,9.4876,443800.0
2011-08-19 14:50:00,11.27,11.29,11.23,11.28,614800.0,9.4876,9.5044,9.4539,9.496,614800.0
2011-08-19 15:00:00,11.27,11.29,11.24,11.26,687900.0,9.4876,9.5044,9.4623,9.4792,687900.0
2011-08-19 15:10:00,11.26,11.28,11.23,11.28,780200.0,9.4792,9.496,9.4539,9.496,780200.0
2011-08-19 15:20:00,11.28,11.3,11.21,11.23,1392100.0,9.496,9.5128,9.4371,9.4539,1392100.0
2011-08-19 15:30:00,11.23,11.24,11.18,11.2,628900.0,9.4539,9.4623,9.4118,9.4286,628900.0
2011-08-19 15:40:00,11.2,11.21,11.16,11.19,1261600.0,9.4286,9.4371,9.395,9.4202,1261600.0
2011-08-19 15:50:00,11.2,11.21,11.13,11.16,1506300.0,9.4286,9.4371,9.3697,9.395,1506300.0
2011-08-22 09:30:00,11.41,11.47,11.35,11.38,537000.0,9.6054,9.6559,9.5549,9.5802,537000.0
2011-08-22 09:40:00,11.39,11.41,11.34,11.41,327900.0,9.5886,9.6054,9.5465,9.6054,327900.0
2011-08-22 09:50:00,11.42,11.45,11.34,11.36,460100.0,9.6138,9.6391,9.5465,9.5633,460100.0
2011-08-22 10:00:00,11.37,11.39,11.33,11.33,267000.0,9.5718,9.5886,9.5381,9.5381,267000.0
2011-08-22 10:10:00,11.32,11.41,11.3,11.39,344600.0,9.5297,9.6054,9.5128,9.5886,344600.0
2011-08-22 10:20:00,11.38,11.41,11.35,11.38,140600.0,9.5802,9.6054,9.5549,9.5802,140600.0
2011-08-22 10:30:00,11.38,11.41,11.35,11.36,363000.0,9.5802,9.6054,9.5549,9.5633,363000.0
2011-08-22 10:40:00,11.35,11.4,11.33,11.37,399300.0,9.5549,9.597,9.5381,9.5718,399300.0
2011-08-22 10:50:00,11.37,11.4,11.3,11.37,891800.0,9.5718,9.597,9.5128,9.5718,891800.0
2011-08-22 11:00:00,11.36,11.42,11.35,11.41,629200.0,9.5633,9.6138,9.5549,9.6054,629200.0
2011-08-22 11:10:00,11.42,11.42,11.35,11.37,513300.0,9.6138,9.6138,9.5549,9.5718,513300.0
2011-08-22 11:20:00,11.37,11.38,11.33,11.37,356400.0,9.5718,9.5802,9.5381,9.5718,356400.0
2011-08-22 11:30:00,11.38,11.38,11.31,11.32,371000.0,9.5802,9.5802,9.5212,9.5297,371000.0
2011-08-22 11:40:00,11.32,11.35,11.3,11.35,301600.0,9.5297,9.5549,9.5128,9.5549,301600.0
2011-08-22 11:50:00,11.35,11.38,11.33,11.37,764600.0,9.5549,9.5802,9.5381,9.5718,764600.0
2011-08-22 12:00:00,11.36,11.41,11.35,11.41,526400.0,9.5633,9.6054,9.5549,9.6054,526400.0
2011-08-22 12:10:00,11.42,11.45,11.4,11.42,365700.0,9.6138,9.6391,9.597,9.6138,365700.0
2011-08-22 12:20:00,11.43,11.45,11.39,11.4,426900.0,9.6223,9.6391,9.5886,9.597,426900.0
2011-08-22 12:30:00,11.4,11.43,11.35,11.4,293600.0,9.597,9.6223,9.5549,9.597,293600.0
2011-08-22 12:40:00,11.39,11.46,11.38,11.44,435600.0,9.5886,9.6475,9.5802,9.6307,435600.0
2011-08-22 12:50:00,11.45,11.53,11.42,11.53,396300.0,9.6391,9.7064,9.6138,9.7064,396300.0
2011-08-22 13:00:00,11.52,11.53,11.48,11.52,506700.0,9.698,9.7064,9.6644,9.698,506700.0
2011-08-22 13:10:00,11.51,11.51,11.44,11.45,235700.0,9.6896,9.6896,9.6307,9.6391,235700.0
2011-08-22 13:20:00,11.46,11.5,11.43,11.45,401900.0,9.6475,9.6812,9.6223,9.6391,401900.0
2011-08-22 13:30:00,11.44,11.48,11.41,11.44,601400.0,9.6307,9.6644,9.6054,9.6307,601400.0
2011-08-22 13:40:00,11.43,11.44,11.37,11.38,298200.0,9.6223,9.6307,9.5718,9.5802,298200.0
2011-08-22 13:50:00,11.38,11.4,11.34,11.39,327700.0,9.5802,9.597,9.5465,9.5886,327700.0
2011-08-22 14:00:00,11.38,11.43,11.37,11.39,317100.0,9.5802,9.6223,9.5718,9.5886,317100.0
2011-08-22 14:10:00,11.39,11.41,11.35,11.37,355800.0,9.5886,9.6054,9.5549,9.5718,355800.0
2011-08-22 14:20:00,11.37,11.41,11.34,11.37,390200.0,9.5718,9.6054,9.5465,9.5718,390200.0
2011-08-22 14:30:00,11.37,11.39,11.35,11.36,332700.0,9.5718,9.5886,9.5549,9.5633,332700.0
2011-08-22 14:40:00,11.36,11.38,11.35,11.37,249200.0,9.5633,9.5802,9.5549,9.5718,249200.0
2011-08-22 14:50:00,11.37,11.38,11.34,11.34,291500.0,9.5718,9.5802,9.5465,9.5465,291500.0
2011-08-22 15:00:00,11.34,11.37,11.32,11.32,338200.0,9.5465,9.5718,9.5297,9.5297,338200.0
2011-08-22 15:10:00,11.32,11.35,11.32,11.33,249800.0,9.5297,9.5549,9.5297,9.5381,249800.0
2011-08-22 15:20:00,11.33,11.35,11.31,11.35,359400.0,9.5381,9.5549,9.5212,9.5549,359400.0
2011-08-22 15:30:00,11.35,11.36,11.32,11.34,525100.0,9.5549,9.5633,9.5297,9.5465,525100.0
2011-08-22 15:40:00,11.34,11.39,11.3,11.3,712300.0,9.5465,9.5886,9.5128,9.5128,712300.0
2011-08-22 15:50:00,11.3,11.31,11.25,11.26,1447500.0,9.5128,9.5212,9.4707,9.4792,1447500.0
2011-08-23 09:30:00,11.3,11.3,11.13,11.22,695400.0,9.5128,9.5128,9.3697,9.4455,695400.0
2011-08-23 09:40:00,11.21,11.39,11.2,11.39,569200.0,9.4371,9.5886,9.4286,9.5886,569200.0
2011-08-23 09:50:00,11.38,11.47,11.37,11.4,692900.0,9.5802,9.6559,9.5718,9.597,692900.0
2011-08-23 10:00:00,11.38,11.51,11.35,11.49,846600.0,9.5802,9.6896,9.5549,9.6728,846600.0
2011-08-23 10:10:00,11.49,11.55,11.49,11.53,1001500.0,9.6728,9.7233,9.6728,9.7064,1001500.0
2011-08-23 10:20:00,11.53,11.61,11.51,11.6,1331200.0,9.7064,9.7738,9.6896,9.7654,1331200.0
2011-08-23 10:30:00,11.6,11.64,11.59,11.63,850500.0,9.7654,9.7991,9.757,9.7906,850500.0
2011-08-23 10:40:00,11.63,11.69,11.63,11.68,719800.0,9.7906,9.8411,9.7906,9.8327,719800.0
2011-08-23 10:50:00,11.68,11.71,11.59,11.6,1138100.0,9.8327,9.858,9.757,9.7654,1138100.0
2011-08-23 11:00:00,11.59,11.64,11.58,11.62,819600.0,9.757,9.7991,9.7485,9.7822,819600.0
2011-08-23 11:10:00,11.63,11.68,11.59,11.63,786200.0,9.7906,9.8327,9.757,9.7906,786200.0
2011-08-23 11:20:00,11.63,11.71,11.59,11.71,643200.0,9.7906,9.858,9.757,9.858,643200.0
2011-08-23 11:30:00,11.7,11.79,11.68,11.78,600300.0,9.8496,9.9253,9.8327,9.9169,600300.0
2011-08-23 11:40:00,11.78,11.83,11.75,11.82,491500.0,9.9169,9.959,9.8917,9.9506,491500.0
2011-08-23 11:50:00,11.82,11.88,11.82,11.88,955100.0,9.9506,10.0011,9.9506,10.0011,955100.0
2011-08-23 12:00:00,11.87,11.9,11.82,11.82,630600.0,9.9927,10.0179,9.9506,9.9506,630600.0
2011-08-23 12:10:00,11.83,11.87,11.8,11.85,695500.0,9.959,9.9927,9.9337,9.9758,695500.0
2011-08-23 12:20:00,11.85,11.85,11.82,11.84,313400.0,9.9758,9.9758,9.9506,9.9674,313400.0
2011-08-23 12:30:00,11.84,11.92,11.83,11.92,632000.0,9.9674,10.0348,9.959,10.0348,632000.0
2011-08-23 12:40:00,11.92,11.99,11.92,11.98,1084500.0,10.0348,10.0937,10.0348,10.0853,1084500.0
2011-08-23 12:50:00,11.97,12.04,11.97,12.03,588400.0,10.0769,10.1358,10.0769,10.1274,588400.0
2011-08-23 13:00:00,12.03,12.04,12.0,12.01,488800.0,10.1274,10.1358,10.1021,10.1105,488800.0
2011-08-23 13:10:00,12.02,12.02,11.94,11.96,486500.0,10.119,10.119,10.0516,10.0684,486500.0
2011-08-23 13:20:00,11.96,11.98,11.91,11.93,613300.0,10.0684,10.0853,10.0263,10.0432,613300.0
2011-08-23 13:30:00,11.93,11.94,11.89,11.94,586900.0,10.0432,10.0516,10.0095,10.0516,586900.0
2011-08-23 13:40:00,11.94,11.94,11.86,11.86,1122900.0,10.0516,10.0516,9.9843,9.9843,1122900.0
2011-08-23 13:50:00,11.87,11.87,11.73,11.74,608000.0,9.9927,9.9927,9.8748,9.8832,608000.0
2011-08-23 14:00:00,11.73,11.85,11.72,11.82,531800.0,9.8748,9.9758,9.8664,9.9506,531800.0
2011-08-23 14:10:00,11.82,11.83,11.75,11.81,370500.0,9.9506,9.959,9.8917,9.9422,370500.0
2011-08-23 14:20:00,11.81,11.84,11.75,11.83,370200.0,9.9422,9.9674,9.8917,9.959,370200.0
2011-08-23 14:30:00,11.83,11.87,11.78,11.79,603800.0,9.959,9.9927,9.9169,9.9253,603800.0
2011-08-23 14:40:00,11.79,11.81,11.75,11.81,221900.0,9.9253,9.9422,9.8917,9.9422,221900.0
2011-08-23 14:50:00,11.81,11.85,11.8,11.83,440400.0,9.9422,9.9758,9.9337,9.959,440400.0
2011-08-23 15:00:00,11.82,11.86,11.8,11.85,2226300.0,9.9506,9.9843,9.9337,9.9758,2226300.0
2011-08-23 15:10:00,11.85,11.88,11.79,11.83,414600.0,9.9758,10.0011,9.9253,9.959,414600.0
2011-08-23 15:20:00,11.82,11.84,11.8,11.8,308800.0,9.9506,9.9674,9.9337,9.9337,308800.0
2011-08-23 15:30:00,11.8,11.87,11.8,11.87,576100.0,9.9337,9.9927,9.9337,9.9927,576100.0
2011-08-23 15:40:00,11.87,11.91,11.85,11.91,783800.0,9.9927,10.0263,9.9758,10.0263,783800.0
2011-08-23 15:50:00,11.91,11.97,11.87,11.97,1622300.0,10.0263,10.0769,9.9927,10.0769,1622300.0
2011-08-24 09:30:00,11.96,12.09,11.87,11.99,392000.0,10.0684,10.1779,9.9927,10.0937,392000.0
2011-08-24 09:40:00,11.99,12.12,11.95,12.09,517100.0,10.0937,10.2031,10.06,10.1779,517100.0
2011-08-24 09:50:00,12.09,12.18,12.04,12.16,504900.0,10.1779,10.2536,10.1358,10.2368,504900.0
2011-08-24 10:00:00,12.16,12.28,12.13,12.18,468900.0,10.2368,10.3378,10.2116,10.2536,468900.0
2011-08-24 10:10:00,12.18,12.22,12.09,12.12,486200.0,10.2536,10.2873,10.1779,10.2031,486200.0
2011-08-24 10:20:00,12.12,12.12,12.05,12.07,554800.0,10.2031,10.2031,10.1442,10.161,554800.0
2011-08-24 10:30:00,12.08,12.08,11.98,12.06,588800.0,10.1695,10.1695,10.0853,10.1526,588800.0
2011-08-24 10:40:00,12.05,12.09,12.02,12.02,813400.0,10.1442,10.1779,10.119,10.119,813400.0
2011-08-24 10:50:00,12.02,12.07,11.97,11.98,618400.0,10.119,10.161,10.0769,10.0853,618400.0
2011-08-24 11:00:00,11.99,12.0,11.95,12.0,386600.0,10.0937,10.1021,10.06,10.1021,386600.0
2011-08-24 11:10:00,12.0,12.03,11.97,11.99,276600.0,10.1021,10.1274,10.0769,10.0937,276600.0
2011-08-24 11:20:00,11.99,12.09,11.98,12.06,304100.0,10.0937,10.1779,10.0853,10.1526,304100.0
2011-08-24 11:30:00,12.05,12.05,12.01,12.05,195700.0,10.1442,10.1442,10.1105,10.1442,195700.0
2011-08-24 11:40:00,12.04,12.04,11.94,11.96,256400.0,10.1358,10.1358,10.0516,10.0684,256400.0
2011-08-24 11:50:00,11.96,11.99,11.94,11.94,289400.0,10.0684,10.0937,10.0516,10.0516,289400.0
2011-08-24 12:00:00,11.95,11.95,11.88,11.9,365300.0,10.06,10.06,10.0011,10.0179,365300.0
2011-08-24 12:10:00,11.9,11.95,11.86,11.93,240600.0,10.0179,10.06,9.9843,10.0432,240600.0
2011-08-24 12:20:00,11.93,11.96,11.92,11.95,175000.0,10.0432,10.0684,10.0348,10.06,175000.0
2011-08-24 12:30:00,11.95,11.98,11.92,11.94,285700.0,10.06,10.0853,10.0348,10.0516,285700.0
2011-08-24 12:40:00,11.94,11.97,11.91,11.94,163200.0,10.0516,10.0769,10.0263,10.0516,163200.0
2011-08-24 12:50:00,11.95,12.01,11.92,12.01,207400.0,10.06,10.1105,10.0348,10.1105,207400.0
2011-08-24 13:00:00,11.99,12.02,11.96,11.98,184000.0,10.0937,10.119,10.0684,10.0853,184000.0
2011-08-24 13:10:00,11.97,12.04,11.96,12.03,145300.0,10.0769,10.1358,10.0684,10.1274,145300.0
2011-08-24 13:20:00,12.04,12.11,12.03,12.06,439900.0,10.1358,10.1947,10.1274,10.1526,439900.0
2011-08-24 13:30:00,12.06,12.07,12.0,12.0,189000.0,10.1526,10.161,10.1021,10.1021,189000.0
2011-08-24 13:40:00,12.0,12.01,11.94,11.99,236500.0,10.1021,10.1105,10.0516,10.0937,236500.0
2011-08-24 13:50:00,11.98,12.03,11.95,12.03,190600.0,10.0853,10.1274,10.06,10.1274,190600.0
2011-08-24 14:00:00,12.02,12.03,11.99,12.03,160900.0,10.119,10.1274,10.0937,10.1274,160900.0
2011-08-24 14:10:00,12.04,12.05,12.0,12.02,141500.0,10.1358,10.1442,10.1021,10.119,141500.0
2011-08-24 14:20:00,12.02,12.02,11.97,11.99,167700.0,10.119,10.119,10.0769,10.0937,167700.0
2011-08-24 14:30:00,11.99,12.02,11.97,12.02,465400.0,10.0937,10.119,10.0769,10.119,465400.0
2011-08-24 14:40:00,12.03,12.05,12.01,12.01,174900.0,10.1274,10.1442,10.1105,10.1105,174900.0
2011-08-24 14:50:00,12.01,12.11,12.01,12.09,272000.0,10.1105,10.1947,10.1105,10.1779,272000.0
2011-08-24 15:00:00,12.1,12.11,12.06,12.07,286600.0,10.1863,10.1947,10.1526,10.161,286600.0
2011-08-24 15:10:00,12.06,12.13,12.06,12.13,449900.0,10.1526,10.2116,10.1526,10.2116,449900.0
2011-08-24 15:20:00,12.13,12.14,12.1,12.1,325300.0,10.2116,10.22,10.1863,10.1863,325300.0
2011-08-24 15:30:00,12.11,12.16,12.07,12.14,844400.0,10.1947,10.2368,10.161,10.22,844400.0
2011-08-24 15:40:00,12.14,12.21,12.13,12.15,623800.0,10.22,10.2789,10.2116,10.2284,623800.0
2011-08-24 15:50:00,12.15,12.18,12.14,12.17,927800.0,10.2284,10.2536,10.22,10.2452,927800.0
2011-08-25 09:30:00,12.28,12.35,12.18,12.18,863400.0,10.3378,10.3968,10.2536,10.2536,863400.0
2011-08-25 09:40:00,12.19,12.32,12.18,12.23,528000.0,10.2621,10.3715,10.2536,10.2957,528000.0
2011-08-25 09:50:00,12.22,12.23,12.1,12.18,384200.0,10.2873,10.2957,10.1863,10.2536,384200.0
2011-08-25 10:00:00,12.17,12.17,12.04,12.16,322400.0,10.2452,10.2452,10.1358,10.2368,322400.0
2011-08-25 10:10:00,12.16,12.17,12.01,12.03,375600.0,10.2368,10.2452,10.1105,10.1274,375600.0
2011-08-25 10:20:00,12.03,12.04,11.93,11.97,415600.0,10.1274,10.1358,10.0432,10.0769,415600.0
2011-08-25 10:30:00,11.96,11.99,11.88,11.91,385100.0,10.0684,10.0937,10.0011,10.0263,385100.0
2011-08-25 10:40:00,11.91,11.93,11.83,11.88,300900.0,10.0263,10.0432,9.959,10.0011,300900.0
2011-08-25 10:50:00,11.87,11.96,11.83,11.94,259300.0,9.9927,10.0684,9.959,10.0516,259300.0
2011-08-25 11:00:00,11.93,11.98,11.86,11.86,240500.0,10.0432,10.0853,9.9843,9.9843,240500.0
2011-08-25 11:10:00,11.87,11.93,11.82,11.88,692500.0,9.9927,10.0432,9.9506,10.0011,692500.0
2011-08-25 11:20:00,11.89,11.9,11.86,11.86,167600.0,10.0095,10.0179,9.9843,9.9843,167600.0
2011-08-25 11:30:00,11.86,11.88,11.77,11.78,196500.0,9.9843,10.0011,9.9085,9.9169,196500.0
2011-08-25 11:40:00,11.79,11.82,11.76,11.8,182000.0,9.9253,9.9506,9.9001,9.9337,182000.0
2011-08-25 11:50:00,11.8,11.83,11.79,11.8,174000.0,9.9337,9.959,9.9253,9.9337,174000.0
2011-08-25 12:00:00,11.8,11.81,11.72,11.72,417800.0,9.9337,9.9422,9.8664,9.8664,417800.0
2011-08-25 12:10:00,11.73,11.77,11.71,11.71,173800.0,9.8748,9.9085,9.858,9.858,173800.0
2011-08-25 12:20:00,11.71,11.75,11.69,11.75,183900.0,9.858,9.8917,9.8411,9.8917,183900.0
2011-08-25 12:30:00,11.74,11.75,11.64,11.67,323900.0,9.8832,9.8917,9.7991,9.8243,323900.0
2011-08-25 12:40:00,11.67,11.69,11.62,11.65,223900.0,9.8243,9.8411,9.7822,9.8075,223900.0
2011-08-25 12:50:00,11.65,11.71,11.6,11.7,239700.0,9.8075,9.858,9.7654,9.8496,239700.0
2011-08-25 13:00:00,11.7,11.75,11.69,11.69,178800.0,9.8496,9.8917,9.8411,9.8411,178800.0
2011-08-25 13:10:00,11.68,11.75,11.68,11.74,179800.0,9.8327,9.8917,9.8327,9.8832,179800.0
2011-08-25 13:20:00,11.74,11.8,11.73,11.78,212300.0,9.8832,9.9337,9.8748,9.9169,212300.0
2011-08-25 13:30:00,11.79,11.8,11.75,11.8,245500.0,9.9253,9.9337,9.8917,9.9337,245500.0
2011-08-25 13:40:00,11.8,11.81,11.73,11.74,237800.0,9.9337,9.9422,9.8748,9.8832,237800.0
2011-08-25 13:50:00,11.74,11.84,11.74,11.83,239900.0,9.8832,9.9674,9.8832,9.959,239900.0
2011-08-25 14:00:00,11.83,11.84,11.77,11.78,190000.0,9.959,9.9674,9.9085,9.9169,190000.0
2011-08-25 14:10:00,11.78,11.87,11.78,11.87,171800.0,9.9169,9.9927,9.9169,9.9927,171800.0
2011-08-25 14:20:00,11.87,11.87,11.78,11.83,233300.0,9.9927,9.9927,9.9169,9.959,233300.0
2011-08-25 14:30:00,11.83,11.87,11.81,11.84,215900.0,9.959,9.9927,9.9422,9.9674,215900.0
2011-08-25 14:40:00,11.83,11.85,11.8,11.8,190900.0,9.959,9.9758,9.9337,9.9337,190900.0
2011-08-25 14:50:00,11.81,11.82,11.74,11.75,241500.0,9.9422,9.9506,9.8832,9.8917,241500.0
2011-08-25 15:00:00,11.74,11.78,11.71,11.77,254700.0,9.8832,9.9169,9.858,9.9085,254700.0
2011-08-25 15:10:00,11.76,11.82,11.74,11.81,553500.0,9.9001,9.9506,9.8832,9.9422,553500.0
2011-08-25 15:20:00,11.8,11.85,11.78,11.8,415800.0,9.9337,9.9758,9.9169,9.9337,415800.0
2011-08-25 15:30:00,11.79,11.81,11.73,11.75,411200.0,9.9253,9.9422,9.8748,9.8917,411200.0
2011-08-25 15:40:00,11.74,11.79,11.7,11.76,782400.0,9.8832,9.9253,9.8496,9.9001,782400.0
2011-08-25 15:50:00,11.76,11.77,11.71,11.76,847300.0,9.9001,9.9085,9.858,9.9001,847300.0
2011-08-26 09:30:00,11.67,11.84,11.66,11.74,409700.0,9.8243,9.9674,9.8159,9.8832,409700.0
2011-08-26 09:40:00,11.73,11.81,11.66,11.81,947900.0,9.8748,9.9422,9.8159,9.9422,947900.0
2011-08-26 09:50:00,11.8,11.84,11.71,11.79,553700.0,9.9337,9.9674,9.858,9.9253,553700.0
2011-08-26 10:00:00,11.8,11.8,11.57,11.66,628500.0,9.9337,9.9337,9.7401,9.8159,628500.0
2011-08-26 10:10:00,11.66,11.75,11.63,11.73,255400.0,9.8159,9.8917,9.7906,9.8748,255400.0
2011-08-26 10:20:00,11.72,11.88,11.71,11.82,350300.0,9.8664,10.0011,9.858,9.9506,350300.0
2011-08-26 10:30:00,11.81,11.85,11.74,11.82,281100.0,9.9422,9.9758,9.8832,9.9506,281100.0
2011-08-26 10:40:00,11.81,12.04,11.81,12.03,425900.0,9.9422,10.1358,9.9422,10.1274,425900.0
2011-08-26 10:50:00,12.02,12.04,11.95,11.96,812800.0,10.119,10.1358,10.06,10.0684,812800.0
2011-08-26 11:00:00,11.95,12.05,11.9,12.01,511200.0,10.06,10.1442,10.0179,10.1105,511200.0
2011-08-26 11:10:00,12.02,12.1,12.0,12.01,534300.0,10.119,10.1863,10.1021,10.1105,534300.0
2011-08-26 11:20:00,12.01,12.04,11.99,12.01,193000.0,10.1105,10.1358,10.0937,10.1105,193000.0
2011-08-26 11:30:00,12.01,12.06,12.0,12.03,236200.0,10.1105,10.1526,10.1021,10.1274,236200.0
2011-08-26 11:40:00,12.01,12.02,11.96,12.01,454900.0,10.1105,10.119,10.0684,10.1105,454900.0
2011-08-26 11:50:00,12.01,12.09,11.99,12.06,304200.0,10.1105,10.1779,10.0937,10.1526,304200.0
2011-08-26 12:00:00,12.05,12.2,12.05,12.19,466700.0,10.1442,10.2705,10.1442,10.2621,466700.0
2011-08-26 12:10:00,12.19,12.22,12.11,12.12,267200.0,10.2621,10.2873,10.1947,10.2031,267200.0
2011-08-26 12:20:00,12.13,12.17,12.11,12.15,156000.0,10.2116,10.2452,10.1947,10.2284,156000.0
2011-08-26 12:30:00,12.16,12.16,12.06,12.1,165700.0,10.2368,10.2368,10.1526,10.1863,165700.0
2011-08-26 12:40:00,12.11,12.14,12.06,12.06,196600.0,10.1947,10.22,10.1526,10.1526,196600.0
2011-08-26 12:50:00,12.06,12.12,12.06,12.11,152200.0,10.1526,10.2031,10.1526,10.1947,152200.0
2011-08-26 13:00:00,12.11,12.12,12.07,12.09,235400.0,10.1947,10.2031,10.161,10.1779,235400.0
2011-08-26 13:10:00,12.1,12.15,12.1,12.12,144600.0,10.1863,10.2284,10.1863,10.2031,144600.0
2011-08-26 13:20:00,12.11,12.15,12.1,12.14,193100.0,10.1947,10.2284,10.1863,10.22,193100.0
2011-08-26 13:30:00,12.15,12.17,12.13,12.13,206000.0,10.2284,10.2452,10.2116,10.2116,206000.0
2011-08-26 13:40:00,12.13,12.16,12.12,12.13,480200.0,10.2116,10.2368,10.2031,10.2116,480200.0
2011-08-26 13:50:00,12.13,12.13,12.07,12.11,241700.0,10.2116,10.2116,10.161,10.1947,241700.0
2011-08-26 14:00:00,12.11,12.13,12.05,12.07,243600.0,10.1947,10.2116,10.1442,10.161,243600.0
2011-08-26 14:10:00,12.06,12.08,12.03,12.07,259500.0,10.1526,10.1695,10.1274,10.161,259500.0
2011-08-26 14:20:00,12.08,12.08,12.0,12.0,185100.0,10.1695,10.1695,10.1021,10.1021,185100.0
2011-08-26 14:30:00,12.0,12.04,11.98,12.0,222400.0,10.1021,10.1358,10.0853,10.1021,222400.0
2011-08-26 14:40:00,12.0,12.05,12.0,12.03,179800.0,10.1021,10.1442,10.1021,10.1274,179800.0
2011-08-26 14:50:00,12.03,12.05,11.99,12.01,261600.0,10.1274,10.1442,10.0937,10.1105,261600.0
2011-08-26 15:00:00,12.01,12.01,11.94,11.96,347300.0,10.1105,10.1105,10.0516,10.0684,347300.0
2011-08-26 15:10:00,11.96,11.96,11.9,11.92,170900.0,10.0684,10.0684,10.0179,10.0348,170900.0
2011-08-26 15:20:00,11.91,11.94,11.89,11.94,166000.0,10.0263,10.0516,10.0095,10.0516,166000.0
2011-08-26 15:30:00,11.94,11.99,11.92,11.98,306000.0,10.0516,10.0937,10.0348,10.0853,306000.0
2011-08-26 15:40:00,11.99,12.03,11.98,11.99,493100.0,10.0937,10.1274,10.0853,10.0937,493100.0
2011-08-26 15:50:00,12.0,12.03,11.98,12.01,1306400.0,10.1021,10.1274,10.0853,10.1105,1306400.0
2011-08-29 09:30:00,12.18,12.33,12.18,12.26,470400.0,10.2536,10.3799,10.2536,10.321,470400.0
2011-08-29 09:40:00,12.26,12.35,12.25,12.35,330300.0,10.321,10.3968,10.3126,10.3968,330300.0
2011-08-29 09:50:00,12.35,12.52,12.33,12.52,787700.0,10.3968,10.5399,10.3799,10.5399,787700.0
2011-08-29 10:00:00,12.52,12.53,12.43,12.5,669200.0,10.5399,10.5483,10.4641,10.523,669200.0
2011-08-29 10:10:00,12.5,12.55,12.48,12.54,296000.0,10.523,10.5651,10.5062,10.5567,296000.0
2011-08-29 10:20:00,12.54,12.59,12.53,12.54,206700.0,10.5567,10.5988,10.5483,10.5567,206700.0
2011-08-29 10:30:00,12.54,12.55,12.51,12.52,158600.0,10.5567,10.5651,10.5315,10.5399,158600.0
2011-08-29 10:40:00,12.52,12.53,12.45,12.45,276700.0,10.5399,10.5483,10.4809,10.4809,276700.0
2011-08-29 10:50:00,12.46,12.49,12.45,12.46,211900.0,10.4894,10.5146,10.4809,10.4894,211900.0
2011-08-29 11:00:00,12.46,12.46,12.39,12.41,182100.0,10.4894,10.4894,10.4304,10.4473,182100.0
2011-08-29 11:10:00,12.4,12.43,12.39,12.42,212800.0,10.4389,10.4641,10.4304,10.4557,212800.0
2011-08-29 11:20:00,12.43,12.44,12.4,12.41,202400.0,10.4641,10.4725,10.4389,10.4473,202400.0
2011-08-29 11:30:00,12.42,12.45,12.4,12.43,105500.0,10.4557,10.4809,10.4389,10.4641,105500.0
2011-08-29 11:40:00,12.44,12.47,12.43,12.47,154300.0,10.4725,10.4978,10.4641,10.4978,154300.0
2011-08-29 11:50:00,12.46,12.47,12.43,12.43,99000.0,10.4894,10.4978,10.4641,10.4641,99000.0
2011-08-29 12:00:00,12.43,12.46,12.43,12.43,111700.0,10.4641,10.4894,10.4641,10.4641,111700.0
2011-08-29 12:10:00,12.44,12.44,12.42,12.43,106800.0,10.4725,10.4725,10.4557,10.4641,106800.0
2011-08-29 12:20:00,12.43,12.44,12.42,12.44,101600.0,10.4641,10.4725,10.4557,10.4725,101600.0
2011-08-29 12:30:00,12.44,12.46,12.43,12.45,276600.0,10.4725,10.4894,10.4641,10.4809,276600.0
2011-08-29 12:40:00,12.45,12.49,12.44,12.45,184000.0,10.4809,10.5146,10.4725,10.4809,184000.0
2011-08-29 12:50:00,12.46,12.46,12.43,12.44,171200.0,10.4894,10.4894,10.4641,10.4725,171200.0
2011-08-29 13:00:00,12.44,12.48,12.44,12.48,123000.0,10.4725,10.5062,10.4725,10.5062,123000.0
2011-08-29 13:10:00,12.48,12.49,12.46,12.47,102900.0,10.5062,10.5146,10.4894,10.4978,102900.0
2011-08-29 13:20:00,12.46,12.48,12.44,12.44,120300.0,10.4894,10.5062,10.4725,10.4725,120300.0
2011-08-29 13:30:00,12.45,12.45,12.43,12.44,85200.0,10.4809,10.4809,10.4641,10.4725,85200.0
2011-08-29 13:40:00,12.45,12.45,12.41,12.41,91600.0,10.4809,10.4809,10.4473,10.4473,91600.0
2011-08-29 13:50:00,12.41,12.44,12.41,12.41,138800.0,10.4473,10.4725,10.4473,10.4473,138800.0
2011-08-29 14:00:00,12.42,12.45,12.41,12.44,127100.0,10.4557,10.4809,10.4473,10.4725,127100.0
2011-08-29 14:10:00,12.44,12.45,12.43,12.45,149300.0,10.4725,10.4809,10.4641,10.4809,149300.0
2011-08-29 14:20:00,12.44,12.46,12.44,12.46,116000.0,10.4725,10.4894,10.4725,10.4894,116000.0
2011-08-29 14:30:00,12.46,12.48,12.45,12.48,106400.0,10.4894,10.5062,10.4809,10.5062,106400.0
2011-08-29 14:40:00,12.48,12.48,12.44,12.45,163000.0,10.5062,10.5062,10.4725,10.4809,163000.0
2011-08-29 14:50:00,12.45,12.45,12.42,12.43,92900.0,10.4809,10.4809,10.4557,10.4641,92900.0
2011-08-29 15:00:00,12.42,12.43,12.42,12.43,47300.0,10.4557,10.4641,10.4557,10.4641,47300.0
2011-08-29 15:10:00,12.42,12.46,12.42,12.45,102300.0,10.4557,10.4894,10.4557,10.4809,102300.0
2011-08-29 15:20:00,12.46,12.49,12.45,12.46,214100.0,10.4894,10.5146,10.4809,10.4894,214100.0
2011-08-29 15:30:00,12.47,12.48,12.45,12.48,273400.0,10.4978,10.5062,10.4809,10.5062,273400.0
2011-08-29 15:40:00,12.48,12.5,12.47,12.5,343500.0,10.5062,10.523,10.4978,10.523,343500.0
2011-08-29 15:50:00,12.5,12.52,12.47,12.52,1052200.0,10.523,10.5399,10.4978,10.5399,1052200.0
2011-08-30 09:30:00,12.36,12.41,12.35,12.36,252100.0,10.4052,10.4473,10.3968,10.4052,252100.0
2011-08-30 09:40:00,12.37,12.39,12.31,12.33,410200.0,10.4136,10.4304,10.3631,10.3799,410200.0
2011-08-30 09:50:00,12.33,12.34,12.27,12.3,413200.0,10.3799,10.3883,10.3294,10.3547,413200.0
2011-08-30 10:00:00,12.29,12.3,12.18,12.28,673300.0,10.3462,10.3547,10.2536,10.3378,673300.0
2011-08-30 10:10:00,12.29,12.34,12.25,12.25,488900.0,10.3462,10.3883,10.3126,10.3126,488900.0
2011-08-30 10:20:00,12.25,12.31,12.22,12.29,446700.0,10.3126,10.3631,10.2873,10.3462,446700.0
2011-08-30 10:30:00,12.3,12.35,12.27,12.35,494100.0,10.3547,10.3968,10.3294,10.3968,494100.0
2011-08-30 10:40:00,12.35,12.35,12.28,12.28,186600.0,10.3968,10.3968,10.3378,10.3378,186600.0
2011-08-30 10:50:00,12.29,12.35,12.27,12.34,118000.0,10.3462,10.3968,10.3294,10.3883,118000.0
2011-08-30 11:00:00,12.33,12.39,12.32,12.38,162000.0,10.3799,10.4304,10.3715,10.422,162000.0
2011-08-30 11:10:00,12.38,12.43,12.37,12.37,159600.0,10.422,10.4641,10.4136,10.4136,159600.0
2011-08-30 11:20:00,12.37,12.44,12.37,12.42,170400.0,10.4136,10.4725,10.4136,10.4557,170400.0
2011-08-30 11:30:00,12.42,12.5,12.42,12.47,317200.0,10.4557,10.523,10.4557,10.4978,317200.0
2011-08-30 11:40:00,12.47,12.51,12.46,12.47,194700.0,10.4978,10.5315,10.4894,10.4978,194700.0
2011-08-30 11:50:00,12.46,12.48,12.44,12.45,196300.0,10.4894,10.5062,10.4725,10.4809,196300.0
2011-08-30 12:00:00,12.45,12.45,12.36,12.36,264600.0,10.4809,10.4809,10.4052,10.4052,264600.0
2011-08-30 12:10:00,12.37,12.39,12.35,12.37,131500.0,10.4136,10.4304,10.3968,10.4136,131500.0
2011-08-30 12:20:00,12.36,12.39,12.34,12.35,141800.0,10.4052,10.4304,10.3883,10.3968,141800.0
2011-08-30 12:30:00,12.35,12.36,12.34,12.35,95100.0,10.3968,10.4052,10.3883,10.3968,95100.0
2011-08-30 12:40:00,12.35,12.35,12.29,12.31,126700.0,10.3968,10.3968,10.3462,10.3631,126700.0
2011-08-30 12:50:00,12.31,12.31,12.25,12.26,402700.0,10.3631,10.3631,10.3126,10.321,402700.0
2011-08-30 13:00:00,12.26,12.26,12.22,12.23,427100.0,10.321,10.321,10.2873,10.2957,427100.0
2011-08-30 13:10:00,12.23,12.27,12.22,12.26,321700.0,10.2957,10.3294,10.2873,10.321,321700.0
2011-08-30 13:20:00,12.26,12.29,12.26,12.26,168800.0,10.321,10.3462,10.321,10.321,168800.0
2011-08-30 13:30:00,12.27,12.29,12.24,12.29,168500.0,10.3294,10.3462,10.3042,10.3462,168500.0
2011-08-30 13:40:00,12.29,12.32,12.29,12.31,321400.0,10.3462,10.3715,10.3462,10.3631,321400.0
2011-08-30 13:50:00,12.32,12.33,12.29,12.3,297500.0,10.3715,10.3799,10.3462,10.3547,297500.0
2011-08-30 14:00:00,12.3,12.36,12.29,12.33,669400.0,10.3547,10.4052,10.3462,10.3799,669400.0
2011-08-30 14:10:00,12.33,12.4,12.31,12.35,445800.0,10.3799,10.4389,10.3631,10.3968,445800.0
2011-08-30 14:20:00,12.35,12.38,12.34,12.38,410000.0,10.3968,10.422,10.3883,10.422,410000.0
2011-08-30 14:30:00,12.38,12.39,12.32,12.34,277800.0,10.422,10.4304,10.3715,10.3883,277800.0
2011-08-30 14:40:00,12.34,12.36,12.32,12.36,345700.0,10.3883,10.4052,10.3715,10.4052,345700.0
2011-08-30 14:50:00,12.35,12.38,12.33,12.37,413900.0,10.3968,10.422,10.3799,10.4136,413900.0
2011-08-30 15:00:00,12.38,12.38,12.34,12.37,262700.0,10.422,10.422,10.3883,10.4136,262700.0
2011-08-30 15:10:00,12.37,12.37,12.33,12.34,85400.0,10.4136,10.4136,10.3799,10.3883,85400.0
2011-08-30 15:20:00,12.33,12.38,12.33,12.38,330400.0,10.3799,10.422,10.3799,10.422,330400.0
2011-08-30 15:30:00,12.38,12.46,12.37,12.45,477300.0,10.422,10.4894,10.4136,10.4809,477300.0
2011-08-30 15:40:00,12.46,12.49,12.41,12.43,760900.0,10.4894,10.5146,10.4473,10.4641,760900.0
2011-08-30 15:50:00,12.43,12.45,12.36,12.36,857900.0,10.4641,10.4809,10.4052,10.4052,857900.0
2011-08-31 09:30:00,12.47,12.5,12.4,12.46,623000.0,10.4978,10.523,10.4389,10.4894,623000.0
2011-08-31 09:40:00,12.46,12.53,12.41,12.49,924400.0,10.4894,10.5483,10.4473,10.5146,924400.0
2011-08-31 09:50:00,12.49,12.56,12.49,12.54,352100.0,10.5146,10.5735,10.5146,10.5567,352100.0
2011-08-31 10:00:00,12.53,12.57,12.47,12.5,736200.0,10.5483,10.582,10.4978,10.523,736200.0
2011-08-31 10:10:00,12.49,12.63,12.49,12.62,263000.0,10.5146,10.6325,10.5146,10.6241,263000.0
2011-08-31 10:20:00,12.62,12.62,12.55,12.56,198400.0,10.6241,10.6241,10.5651,10.5735,198400.0
2011-08-31 10:30:00,12.57,12.64,12.55,12.64,553800.0,10.582,10.6409,10.5651,10.6409,553800.0
2011-08-31 10:40:00,12.64,12.65,12.58,12.6,446200.0,10.6409,10.6493,10.5904,10.6072,446200.0
2011-08-31 10:50:00,12.61,12.62,12.58,12.58,268700.0,10.6156,10.6241,10.5904,10.5904,268700.0
2011-08-31 11:00:00,12.59,12.6,12.53,12.53,345000.0,10.5988,10.6072,10.5483,10.5483,345000.0
2011-08-31 11:10:00,12.54,12.54,12.44,12.44,374300.0,10.5567,10.5567,10.4725,10.4725,374300.0
2011-08-31 11:20:00,12.45,12.45,12.38,12.4,385000.0,10.4809,10.4809,10.422,10.4389,385000.0
2011-08-31 11:30:00,12.4,12.4,12.36,12.38,431100.0,10.4389,10.4389,10.4052,10.422,431100.0
2011-08-31 11:40:00,12.38,12.4,12.38,12.38,293700.0,10.422,10.4389,10.422,10.422,293700.0
2011-08-31 11:50:00,12.37,12.39,12.35,12.38,196600.0,10.4136,10.4304,10.3968,10.422,196600.0
2011-08-31 12:00:00,12.38,12.43,12.37,12.42,198700.0,10.422,10.4641,10.4136,10.4557,198700.0
2011-08-31 12:10:00,12.42,12.48,12.41,12.45,169500.0,10.4557,10.5062,10.4473,10.4809,169500.0
2011-08-31 12:20:00,12.45,12.49,12.45,12.49,108600.0,10.4809,10.5146,10.4809,10.5146,108600.0
2011-08-31 12:30:00,12.49,12.52,12.48,12.51,218500.0,10.5146,10.5399,10.5062,10.5315,218500.0
2011-08-31 12:40:00,12.51,12.52,12.49,12.51,175600.0,10.5315,10.5399,10.5146,10.5315,175600.0
2011-08-31 12:50:00,12.51,12.57,12.5,12.57,265100.0,10.5315,10.582,10.523,10.582,265100.0
2011-08-31 13:00:00,12.57,12.61,12.54,12.55,513100.0,10.582,10.6156,10.5567,10.5651,513100.0
2011-08-31 13:10:00,12.55,12.57,12.54,12.56,222700.0,10.5651,10.582,10.5567,10.5735,222700.0
2011-08-31 13:20:00,12.56,12.56,12.52,12.54,134800.0,10.5735,10.5735,10.5399,10.5567,134800.0
2011-08-31 13:30:00,12.54,12.56,12.52,12.56,220100.0,10.5567,10.5735,10.5399,10.5735,220100.0
2011-08-31 13:40:00,12.55,12.56,12.51,12.52,181700.0,10.5651,10.5735,10.5315,10.5399,181700.0
2011-08-31 13:50:00,12.53,12.53,12.44,12.45,357600.0,10.5483,10.5483,10.4725,10.4809,357600.0
2011-08-31 14:00:00,12.45,12.45,12.42,12.45,274800.0,10.4809,10.4809,10.4557,10.4809,274800.0
2011-08-31 14:10:00,12.45,12.45,12.39,12.39,313300.0,10.4809,10.4809,10.4304,10.4304,313300.0
2011-08-31 14:20:00,12.39,12.41,12.36,12.4,384200.0,10.4304,10.4473,10.4052,10.4389,384200.0
2011-08-31 14:30:00,12.4,12.41,12.32,12.34,395800.0,10.4389,10.4473,10.3715,10.3883,395800.0
2011-08-31 14:40:00,12.34,12.37,12.31,12.37,207300.0,10.3883,10.4136,10.3631,10.4136,207300.0
2011-08-31 14:50:00,12.37,12.37,12.29,12.35,387100.0,10.4136,10.4136,10.3462,10.3968,387100.0
2011-08-31 15:00:00,12.34,12.4,12.34,12.38,278300.0,10.3883,10.4389,10.3883,10.422,278300.0
2011-08-31 15:10:00,12.37,12.38,12.28,12.28,560600.0,10.4136,10.422,10.3378,10.3378,560600.0
2011-08-31 15:20:00,12.29,12.38,12.28,12.38,394900.0,10.3462,10.422,10.3378,10.422,394900.0
2011-08-31 15:30:00,12.38,12.41,12.36,12.39,671000.0,10.422,10.4473,10.4052,10.4304,671000.0
2011-08-31 15:40:00,12.39,12.4,12.37,12.4,1188300.0,10.4304,10.4389,10.4136,10.4389,1188300.0
2011-08-31 15:50:00,12.4,12.42,12.33,12.34,2842300.0,10.4389,10.4557,10.3799,10.3883,2842300.0
2011-09-01 09:30:00,12.42,12.42,12.31,12.32,407900.0,10.4557,10.4557,10.3631,10.3715,407900.0
2011-09-01 09:40:00,12.32,12.37,12.28,12.3,440800.0,10.3715,10.4136,10.3378,10.3547,440800.0
2011-09-01 09:50:00,12.29,12.3,12.23,12.27,273300.0,10.3462,10.3547,10.2957,10.3294,273300.0
2011-09-01 10:00:00,12.26,12.45,12.23,12.32,1480300.0,10.321,10.4809,10.2957,10.3715,1480300.0
2011-09-01 10:10:00,12.32,12.32,12.26,12.31,402000.0,10.3715,10.3715,10.321,10.3631,402000.0
2011-09-01 10:20:00,12.32,12.36,12.29,12.29,511000.0,10.3715,10.4052,10.3462,10.3462,511000.0
2011-09-01 10:30:00,12.3,12.3,12.25,12.3,464700.0,10.3547,10.3547,10.3126,10.3547,464700.0
2011-09-01 10:40:00,12.29,12.3,12.25,12.26,420900.0,10.3462,10.3547,10.3126,10.321,420900.0
2011-09-01 10:50:00,12.25,12.32,12.23,12.25,609100.0,10.3126,10.3715,10.2957,10.3126,609100.0
2011-09-01 11:00:00,12.26,12.29,12.24,12.26,267600.0,10.321,10.3462,10.3042,10.321,267600.0
2011-09-01 11:10:00,12.27,12.33,12.25,12.33,151300.0,10.3294,10.3799,10.3126,10.3799,151300.0
2011-09-01 11:20:00,12.33,12.4,12.32,12.4,381200.0,10.3799,10.4389,10.3715,10.4389,381200.0
2011-09-01 11:30:00,12.4,12.43,12.38,12.41,192100.0,10.4389,10.4641,10.422,10.4473,192100.0
2011-09-01 11:40:00,12.42,12.43,12.38,12.41,211000.0,10.4557,10.4641,10.422,10.4473,211000.0
2011-09-01 11:50:00,12.42,12.45,12.39,12.45,268800.0,10.4557,10.4809,10.4304,10.4809,268800.0
2011-09-01 12:00:00,12.45,12.45,12.41,12.44,203000.0,10.4809,10.4809,10.4473,10.4725,203000.0
2011-09-01 12:10:00,12.44,12.44,12.41,12.43,289400.0,10.4725,10.4725,10.4473,10.4641,289400.0
2011-09-01 12:20:00,12.43,12.44,12.42,12.43,164300.0,10.4641,10.4725,10.4557,10.4641,164300.0
2011-09-01 12:30:00,12.42,12.43,12.41,12.42,107400.0,10.4557,10.4641,10.4473,10.4557,107400.0
2011-09-01 12:40:00,12.42,12.42,12.39,12.41,150800.0,10.4557,10.4557,10.4304,10.4473,150800.0
2011-09-01 12:50:00,12.41,12.42,12.34,12.34,531600.0,10.4473,10.4557,10.3883,10.3883,531600.0
2011-09-01 13:00:00,12.34,12.35,12.31,12.34,226200.0,10.3883,10.3968,10.3631,10.3883,226200.0
2011-09-01 13:10:00,12.33,12.36,12.32,12.36,215400.0,10.3799,10.4052,10.3715,10.4052,215400.0
2011-09-01 13:20:00,12.36,12.37,12.32,12.34,229800.0,10.4052,10.4136,10.3715,10.3883,229800.0
2011-09-01 13:30:00,12.34,12.35,12.28,12.29,301500.0,10.3883,10.3968,10.3378,10.3462,301500.0
2011-09-01 13:40:00,12.29,12.31,12.27,12.31,310200.0,10.3462,10.3631,10.3294,10.3631,310200.0
2011-09-01 13:50:00,12.32,12.32,12.26,12.27,374400.0,10.3715,10.3715,10.321,10.3294,374400.0
2011-09-01 14:00:00,12.26,12.27,12.21,12.21,781300.0,10.321,10.3294,10.2789,10.2789,781300.0
2011-09-01 14:10:00,12.22,12.24,12.2,12.21,456500.0,10.2873,10.3042,10.2705,10.2789,456500.0
2011-09-01 14:20:00,12.22,12.23,12.18,12.22,222200.0,10.2873,10.2957,10.2536,10.2873,222200.0
2011-09-01 14:30:00,12.23,12.26,12.22,12.24,332800.0,10.2957,10.321,10.2873,10.3042,332800.0
2011-09-01 14:40:00,12.25,12.25,12.22,12.24,135500.0,10.3126,10.3126,10.2873,10.3042,135500.0
2011-09-01 14:50:00,12.24,12.24,12.2,12.2,158400.0,10.3042,10.3042,10.2705,10.2705,158400.0
2011-09-01 15:00:00,12.21,12.21,12.16,12.16,201100.0,10.2789,10.2789,10.2368,10.2368,201100.0
2011-09-01 15:10:00,12.17,12.18,12.15,12.15,374600.0,10.2452,10.2536,10.2284,10.2284,374600.0
2011-09-01 15:20:00,12.15,12.21,12.13,12.18,350200.0,10.2284,10.2789,10.2116,10.2536,350200.0
2011-09-01 15:30:00,12.18,12.18,12.11,12.12,601000.0,10.2536,10.2536,10.1947,10.2031,601000.0
2011-09-01 15:40:00,12.12,12.13,12.09,12.1,790800.0,10.2031,10.2116,10.1779,10.1863,790800.0
2011-09-01 15:50:00,12.11,12.11,12.04,12.05,1787100.0,10.1947,10.1947,10.1358,10.1442,1787100.0
2011-09-02 09:30:00,11.94,11.94,11.71,11.72,680400.0,10.0516,10.0516,9.858,9.8664,680400.0
2011-09-02 09:40:00,11.72,11.87,11.71,11.86,476400.0,9.8664,9.9927,9.858,9.9843,476400.0
2011-09-02 09:50:00,11.86,11.86,11.74,11.8,396900.0,9.9843,9.9843,9.8832,9.9337,396900.0
2011-09-02 10:00:00,11.79,11.82,11.78,11.82,310300.0,9.9253,9.9506,9.9169,9.9506,310300.0
2011-09-02 10:10:00,11.82,11.82,11.76,11.82,374800.0,9.9506,9.9506,9.9001,9.9506,374800.0
2011-09-02 10:20:00,11.81,11.82,11.78,11.78,293300.0,9.9422,9.9506,9.9169,9.9169,293300.0
2011-09-02 10:30:00,11.78,11.79,11.72,11.73,179600.0,9.9169,9.9253,9.8664,9.8748,179600.0
2011-09-02 10:40:00,11.72,11.73,11.7,11.71,211200.0,9.8664,9.8748,9.8496,9.858,211200.0
2011-09-02 10:50:00,11.71,11.76,11.7,11.76,232600.0,9.858,9.9001,9.8496,9.9001,232600.0
2011-09-02 11:00:00,11.75,11.77,11.74,11.75,205400.0,9.8917,9.9085,9.8832,9.8917,205400.0
2011-09-02 11:10:00,11.75,11.79,11.75,11.76,171800.0,9.8917,9.9253,9.8917,9.9001,171800.0
2011-09-02 11:20:00,11.76,11.77,11.74,11.75,187900.0,9.9001,9.9085,9.8832,9.8917,187900.0
2011-09-02 11:30:00,11.76,11.77,11.74,11.75,168300.0,9.9001,9.9085,9.8832,9.8917,168300.0
2011-09-02 11:40:00,11.74,11.75,11.72,11.72,199500.0,9.8832,9.8917,9.8664,9.8664,199500.0
2011-09-02 11:50:00,11.72,11.76,11.72,11.73,160700.0,9.8664,9.9001,9.8664,9.8748,160700.0
2011-09-02 12:00:00,11.74,11.78,11.73,11.75,210500.0,9.8832,9.9169,9.8748,9.8917,210500.0
2011-09-02 12:10:00,11.74,11.76,11.72,11.73,96800.0,9.8832,9.9001,9.8664,9.8748,96800.0
2011-09-02 12:20:00,11.73,11.74,11.72,11.74,192400.0,9.8748,9.8832,9.8664,9.8832,192400.0
2011-09-02 12:30:00,11.73,11.74,11.7,11.72,96700.0,9.8748,9.8832,9.8496,9.8664,96700.0
2011-09-02 12:40:00,11.72,11.72,11.68,11.69,168700.0,9.8664,9.8664,9.8327,9.8411,168700.0
2011-09-02 12:50:00,11.69,11.71,11.68,11.7,80000.0,9.8411,9.858,9.8327,9.8496,80000.0
2011-09-02 13:00:00,11.71,11.71,11.66,11.67,94700.0,9.858,9.858,9.8159,9.8243,94700.0
2011-09-02 13:10:00,11.67,11.67,11.64,11.65,138900.0,9.8243,9.8243,9.7991,9.8075,138900.0
2011-09-02 13:20:00,11.65,11.65,11.6,11.6,236900.0,9.8075,9.8075,9.7654,9.7654,236900.0
2011-09-02 13:30:00,11.61,11.61,11.6,11.61,170200.0,9.7738,9.7738,9.7654,9.7738,170200.0
2011-09-02 13:40:00,11.61,11.62,11.6,11.61,69700.0,9.7738,9.7822,9.7654,9.7738,69700.0
2011-09-02 13:50:00,11.6,11.62,11.6,11.61,154900.0,9.7654,9.7822,9.7654,9.7738,154900.0
2011-09-02 14:00:00,11.61,11.64,11.6,11.62,328800.0,9.7738,9.7991,9.7654,9.7822,328800.0
2011-09-02 14:10:00,11.62,11.62,11.59,11.6,432200.0,9.7822,9.7822,9.757,9.7654,432200.0
2011-09-02 14:20:00,11.59,11.61,11.59,11.59,143700.0,9.757,9.7738,9.757,9.757,143700.0
2011-09-02 14:30:00,11.6,11.6,11.55,11.58,265000.0,9.7654,9.7654,9.7233,9.7485,265000.0
2011-09-02 14:40:00,11.58,11.59,11.54,11.54,192200.0,9.7485,9.757,9.7149,9.7149,192200.0
2011-09-02 14:50:00,11.54,11.55,11.53,11.54,287800.0,9.7149,9.7233,9.7064,9.7149,287800.0
2011-09-02 15:00:00,11.54,11.55,11.52,11.52,187300.0,9.7149,9.7233,9.698,9.698,187300.0
2011-09-02 15:10:00,11.53,11.54,11.52,11.52,194800.0,9.7064,9.7149,9.698,9.698,194800.0
2011-09-02 15:20:00,11.52,11.54,11.52,11.53,257800.0,9.698,9.7149,9.698,9.7064,257800.0
2011-09-02 15:30:00,11.53,11.6,11.52,11.59,646900.0,9.7064,9.7654,9.698,9.757,646900.0
2011-09-02 15:40:00,11.6,11.6,11.56,11.57,785000.0,9.7654,9.7654,9.7317,9.7401,785000.0
2011-09-02 15:50:00,11.57,11.58,11.53,11.55,1242100.0,9.7401,9.7485,9.7064,9.7233,1242100.0
2011-09-06 09:30:00,11.32,11.32,11.16,11.24,532100.0,9.5297,9.5297,9.395,9.4623,532100.0
2011-09-06 09:40:00,11.24,11.29,11.22,11.22,220300.0,9.4623,9.5044,9.4455,9.4455,220300.0
2011-09-06 09:50:00,11.22,11.26,11.2,11.2,354900.0,9.4455,9.4792,9.4286,9.4286,354900.0
2011-09-06 10:00:00,11.2,11.28,11.19,11.24,646600.0,9.4286,9.496,9.4202,9.4623,646600.0
2011-09-06 10:10:00,11.24,11.25,11.16,11.19,223400.0,9.4623,9.4707,9.395,9.4202,223400.0
2011-09-06 10:20:00,11.19,11.21,11.17,11.18,216700.0,9.4202,9.4371,9.4034,9.4118,216700.0
2011-09-06 10:30:00,11.17,11.18,11.13,11.14,199300.0,9.4034,9.4118,9.3697,9.3781,199300.0
2011-09-06 10:40:00,11.15,11.17,11.11,11.14,241700.0,9.3865,9.4034,9.3529,9.3781,241700.0
2011-09-06 10:50:00,11.13,11.22,11.13,11.2,217400.0,9.3697,9.4455,9.3697,9.4286,217400.0
2011-09-06 11:00:00,11.2,11.21,11.17,11.18,533300.0,9.4286,9.4371,9.4034,9.4118,533300.0
2011-09-06 11:10:00,11.17,11.19,11.12,11.17,433200.0,9.4034,9.4202,9.3613,9.4034,433200.0
2011-09-06 11:20:00,11.16,11.18,11.15,11.18,190300.0,9.395,9.4118,9.3865,9.4118,190300.0
2011-09-06 11:30:00,11.18,11.19,11.17,11.18,370300.0,9.4118,9.4202,9.4034,9.4118,370300.0
2011-09-06 11:40:00,11.17,11.18,11.13,11.15,364600.0,9.4034,9.4118,9.3697,9.3865,364600.0
2011-09-06 11:50:00,11.16,11.21,11.16,11.18,450700.0,9.395,9.4371,9.395,9.4118,450700.0
2011-09-06 12:00:00,11.18,11.25,11.18,11.21,314700.0,9.4118,9.4707,9.4118,9.4371,314700.0
2011-09-06 12:10:00,11.21,11.25,11.2,11.23,301700.0,9.4371,9.4707,9.4286,9.4539,301700.0
2011-09-06 12:20:00,11.23,11.26,11.23,11.24,189500.0,9.4539,9.4792,9.4539,9.4623,189500.0
2011-09-06 12:30:00,11.23,11.25,11.23,11.24,182700.0,9.4539,9.4707,9.4539,9.4623,182700.0
2011-09-06 12:40:00,11.25,11.25,11.24,11.25,420600.0,9.4707,9.4707,9.4623,9.4707,420600.0
2011-09-06 12:50:00,11.24,11.25,11.2,11.21,146600.0,9.4623,9.4707,9.4286,9.4371,146600.0
2011-09-06 13:00:00,11.21,11.24,11.2,11.24,147100.0,9.4371,9.4623,9.4286,9.4623,147100.0
2011-09-06 13:10:00,11.24,11.28,11.24,11.26,212000.0,9.4623,9.496,9.4623,9.4792,212000.0
2011-09-06 13:20:00,11.27,11.27,11.25,11.27,151700.0,9.4876,9.4876,9.4707,9.4876,151700.0
2011-09-06 13:30:00,11.27,11.27,11.23,11.25,314200.0,9.4876,9.4876,9.4539,9.4707,314200.0
2011-09-06 13:40:00,11.25,11.33,11.25,11.32,477100.0,9.4707,9.5381,9.4707,9.5297,477100.0
2011-09-06 13:50:00,11.32,11.33,11.32,11.33,394500.0,9.5297,9.5381,9.5297,9.5381,394500.0
2011-09-06 14:00:00,11.32,11.33,11.28,11.33,194200.0,9.5297,9.5381,9.496,9.5381,194200.0
2011-09-06 14:10:00,11.32,11.39,11.32,11.38,587900.0,9.5297,9.5886,9.5297,9.5802,587900.0
2011-09-06 14:20:00,11.39,11.41,11.38,11.38,345700.0,9.5886,9.6054,9.5802,9.5802,345700.0
2011-09-06 14:30:00,11.37,11.38,11.33,11.34,84900.0,9.5718,9.5802,9.5381,9.5465,84900.0
2011-09-06 14:40:00,11.33,11.35,11.31,11.33,151000.0,9.5381,9.5549,9.5212,9.5381,151000.0
2011-09-06 14:50:00,11.32,11.33,11.28,11.28,146000.0,9.5297,9.5381,9.496,9.496,146000.0
2011-09-06 15:00:00,11.28,11.3,11.25,11.27,284800.0,9.496,9.5128,9.4707,9.4876,284800.0
2011-09-06 15:10:00,11.27,11.27,11.23,11.24,357600.0,9.4876,9.4876,9.4539,9.4623,357600.0
2011-09-06 15:20:00,11.24,11.29,11.23,11.25,593400.0,9.4623,9.5044,9.4539,9.4707,593400.0
2011-09-06 15:30:00,11.25,11.29,11.24,11.26,844000.0,9.4707,9.5044,9.4623,9.4792,844000.0
2011-09-06 15:40:00,11.27,11.3,11.25,11.28,954500.0,9.4876,9.5128,9.4707,9.496,954500.0
2011-09-06 15:50:00,11.29,11.35,11.28,11.34,1393600.0,9.5044,9.5549,9.496,9.5465,1393600.0
2011-09-07 09:30:00,11.5,11.62,11.5,11.54,554800.0,9.6812,9.7822,9.6812,9.7149,554800.0
2011-09-07 09:40:00,11.54,11.62,11.53,11.6,373800.0,9.7149,9.7822,9.7064,9.7654,373800.0
2011-09-07 09:50:00,11.61,11.62,11.56,11.62,218900.0,9.7738,9.7822,9.7317,9.7822,218900.0
2011-09-07 10:00:00,11.62,11.68,11.61,11.67,192900.0,9.7822,9.8327,9.7738,9.8243,192900.0
2011-09-07 10:10:00,11.67,11.7,11.62,11.63,264400.0,9.8243,9.8496,9.7822,9.7906,264400.0
2011-09-07 10:20:00,11.64,11.67,11.6,11.62,192300.0,9.7991,9.8243,9.7654,9.7822,192300.0
2011-09-07 10:30:00,11.62,11.63,11.58,11.58,223900.0,9.7822,9.7906,9.7485,9.7485,223900.0
2011-09-07 10:40:00,11.58,11.59,11.55,11.58,232400.0,9.7485,9.757,9.7233,9.7485,232400.0
2011-09-07 10:50:00,11.57,11.6,11.57,11.59,103800.0,9.7401,9.7654,9.7401,9.757,103800.0
2011-09-07 11:00:00,11.6,11.66,11.59,11.64,175700.0,9.7654,9.8159,9.757,9.7991,175700.0
2011-09-07 11:10:00,11.63,11.64,11.6,11.6,116900.0,9.7906,9.7991,9.7654,9.7654,116900.0
2011-09-07 11:20:00,11.6,11.62,11.59,11.61,113300.0,9.7654,9.7822,9.757,9.7738,113300.0
2011-09-07 11:30:00,11.61,11.62,11.59,11.6,222000.0,9.7738,9.7822,9.757,9.7654,222000.0
2011-09-07 11:40:00,11.6,11.6,11.58,11.6,138800.0,9.7654,9.7654,9.7485,9.7654,138800.0
2011-09-07 11:50:00,11.6,11.61,11.59,11.61,66900.0,9.7654,9.7738,9.757,9.7738,66900.0
2011-09-07 12:00:00,11.61,11.61,11.6,11.61,86700.0,9.7738,9.7738,9.7654,9.7738,86700.0
2011-09-07 12:10:00,11.6,11.61,11.59,11.61,150900.0,9.7654,9.7738,9.757,9.7738,150900.0
2011-09-07 12:20:00,11.61,11.61,11.59,11.6,77800.0,9.7738,9.7738,9.757,9.7654,77800.0
2011-09-07 12:30:00,11.6,11.64,11.6,11.63,151500.0,9.7654,9.7991,9.7654,9.7906,151500.0
2011-09-07 12:40:00,11.63,11.65,11.61,11.61,222800.0,9.7906,9.8075,9.7738,9.7738,222800.0
2011-09-07 12:50:00,11.61,11.62,11.61,11.62,72300.0,9.7738,9.7822,9.7738,9.7822,72300.0
2011-09-07 13:00:00,11.62,11.62,11.61,11.62,73100.0,9.7822,9.7822,9.7738,9.7822,73100.0
2011-09-07 13:10:00,11.62,11.62,11.61,11.62,28000.0,9.7822,9.7822,9.7738,9.7822,28000.0
2011-09-07 13:20:00,11.62,11.62,11.61,11.62,56900.0,9.7822,9.7822,9.7738,9.7822,56900.0
2011-09-07 13:30:00,11.62,11.65,11.61,11.65,138700.0,9.7822,9.8075,9.7738,9.8075,138700.0
2011-09-07 13:40:00,11.65,11.65,11.63,11.64,116600.0,9.8075,9.8075,9.7906,9.7991,116600.0
2011-09-07 13:50:00,11.64,11.7,11.63,11.68,199400.0,9.7991,9.8496,9.7906,9.8327,199400.0
2011-09-07 14:00:00,11.69,11.76,11.68,11.76,280300.0,9.8411,9.9001,9.8327,9.9001,280300.0
2011-09-07 14:10:00,11.76,11.76,11.75,11.75,119300.0,9.9001,9.9001,9.8917,9.8917,119300.0
2011-09-07 14:20:00,11.76,11.76,11.75,11.76,57800.0,9.9001,9.9001,9.8917,9.9001,57800.0
2011-09-07 14:30:00,11.76,11.81,11.76,11.8,175600.0,9.9001,9.9422,9.9001,9.9337,175600.0
2011-09-07 14:40:00,11.79,11.8,11.79,11.8,53900.0,9.9253,9.9337,9.9253,9.9337,53900.0
2011-09-07 14:50:00,11.8,11.8,11.78,11.79,139800.0,9.9337,9.9337,9.9169,9.9253,139800.0
2011-09-07 15:00:00,11.78,11.79,11.76,11.77,143900.0,9.9169,9.9253,9.9001,9.9085,143900.0
2011-09-07 15:10:00,11.77,11.78,11.76,11.78,168800.0,9.9085,9.9169,9.9001,9.9169,168800.0
2011-09-07 15:20:00,11.78,11.78,11.74,11.76,284600.0,9.9169,9.9169,9.8832,9.9001,284600.0
2011-09-07 15:30:00,11.76,11.77,11.73,11.74,335200.0,9.9001,9.9085,9.8748,9.8832,335200.0
2011-09-07 15:40:00,11.73,11.77,11.73,11.77,325800.0,9.8748,9.9085,9.8748,9.9085,325800.0
2011-09-07 15:50:00,11.77,11.85,11.76,11.84,1335600.0,9.9085,9.9758,9.9001,9.9674,1335600.0
2011-09-08 09:30:00,11.71,11.78,11.64,11.77,343900.0,9.858,9.9169,9.7991,9.9085,343900.0
2011-09-08 09:40:00,11.77,11.81,11.69,11.69,289700.0,9.9085,9.9422,9.8411,9.8411,289700.0
2011-09-08 09:50:00,11.7,11.7,11.58,11.61,329000.0,9.8496,9.8496,9.7485,9.7738,329000.0
2011-09-08 10:00:00,11.61,11.65,11.55,11.65,271600.0,9.7738,9.8075,9.7233,9.8075,271600.0
2011-09-08 10:10:00,11.65,11.74,11.64,11.74,200800.0,9.8075,9.8832,9.7991,9.8832,200800.0
2011-09-08 10:20:00,11.75,11.77,11.71,11.71,200700.0,9.8917,9.9085,9.858,9.858,200700.0
2011-09-08 10:30:00,11.71,11.79,11.71,11.76,110600.0,9.858,9.9253,9.858,9.9001,110600.0
2011-09-08 10:40:00,11.77,11.79,11.73,11.73,120900.0,9.9085,9.9253,9.8748,9.8748,120900.0
2011-09-08 10:50:00,11.73,11.81,11.73,11.81,147700.0,9.8748,9.9422,9.8748,9.9422,147700.0
2011-09-08 11:00:00,11.8,11.83,11.78,11.8,346300.0,9.9337,9.959,9.9169,9.9337,346300.0
2011-09-08 11:10:00,11.8,11.8,11.73,11.73,81300.0,9.9337,9.9337,9.8748,9.8748,81300.0
2011-09-08 11:20:00,11.73,11.74,11.71,11.74,93000.0,9.8748,9.8832,9.858,9.8832,93000.0
2011-09-08 11:30:00,11.73,11.78,11.73,11.78,57800.0,9.8748,9.9169,9.8748,9.9169,57800.0
2011-09-08 11:40:00,11.77,11.78,11.71,11.71,94700.0,9.9085,9.9169,9.858,9.858,94700.0
2011-09-08 11:50:00,11.72,11.77,11.69,11.74,598800.0,9.8664,9.9085,9.8411,9.8832,598800.0
2011-09-08 12:00:00,11.74,11.77,11.72,11.76,377800.0,9.8832,9.9085,9.8664,9.9001,377800.0
2011-09-08 12:10:00,11.77,11.8,11.76,11.8,91300.0,9.9085,9.9337,9.9001,9.9337,91300.0
2011-09-08 12:20:00,11.8,11.8,11.79,11.79,87000.0,9.9337,9.9337,9.9253,9.9253,87000.0
2011-09-08 12:30:00,11.79,11.8,11.76,11.79,330900.0,9.9253,9.9337,9.9001,9.9253,330900.0
2011-09-08 12:40:00,11.78,11.81,11.76,11.79,202400.0,9.9169,9.9422,9.9001,9.9253,202400.0
2011-09-08 12:50:00,11.79,11.83,11.79,11.83,104300.0,9.9253,9.959,9.9253,9.959,104300.0
2011-09-08 13:00:00,11.82,11.82,11.78,11.81,133900.0,9.9506,9.9506,9.9169,9.9422,133900.0
2011-09-08 13:10:00,11.81,11.81,11.77,11.8,164900.0,9.9422,9.9422,9.9085,9.9337,164900.0
2011-09-08 13:20:00,11.8,11.81,11.76,11.76,101800.0,9.9337,9.9422,9.9001,9.9001,101800.0
2011-09-08 13:30:00,11.77,11.8,11.7,11.75,392400.0,9.9085,9.9337,9.8496,9.8917,392400.0
2011-09-08 13:40:00,11.75,11.76,11.65,11.69,250500.0,9.8917,9.9001,9.8075,9.8411,250500.0
2011-09-08 13:50:00,11.69,11.7,11.65,11.67,216400.0,9.8411,9.8496,9.8075,9.8243,216400.0
2011-09-08 14:00:00,11.67,11.71,11.64,11.69,297700.0,9.8243,9.858,9.7991,9.8411,297700.0
2011-09-08 14:10:00,11.69,11.75,11.68,11.72,327600.0,9.8411,9.8917,9.8327,9.8664,327600.0
2011-09-08 14:20:00,11.71,11.72,11.66,11.68,308700.0,9.858,9.8664,9.8159,9.8327,308700.0
2011-09-08 14:30:00,11.67,11.71,11.66,11.68,273700.0,9.8243,9.858,9.8159,9.8327,273700.0
2011-09-08 14:40:00,11.69,11.7,11.66,11.67,260700.0,9.8411,9.8496,9.8159,9.8243,260700.0
2011-09-08 14:50:00,11.67,11.71,11.66,11.71,256700.0,9.8243,9.858,9.8159,9.858,256700.0
2011-09-08 15:00:00,11.71,11.71,11.62,11.65,359500.0,9.858,9.858,9.7822,9.8075,359500.0
2011-09-08 15:10:00,11.66,11.66,11.6,11.66,211400.0,9.8159,9.8159,9.7654,9.8159,211400.0
2011-09-08 15:20:00,11.66,11.68,11.65,11.67,280700.0,9.8159,9.8327,9.8075,9.8243,280700.0
2011-09-08 15:30:00,11.67,11.67,11.64,11.66,637600.0,9.8243,9.8243,9.7991,9.8159,637600.0
2011-09-08 15:40:00,11.65,11.7,11.65,11.66,422400.0,9.8075,9.8496,9.8075,9.8159,422400.0
2011-09-08 15:50:00,11.66,11.66,11.6,11.61,965200.0,9.8159,9.8159,9.7654,9.7738,965200.0
2011-09-09 09:30:00,11.51,11.53,11.33,11.37,514800.0,9.6896,9.7064,9.5381,9.5718,514800.0
2011-09-09 09:40:00,11.37,11.42,11.29,11.42,329100.0,9.5718,9.6138,9.5044,9.6138,329100.0
2011-09-09 09:50:00,11.41,11.45,11.35,11.36,230900.0,9.6054,9.6391,9.5549,9.5633,230900.0
2011-09-09 10:00:00,11.36,11.43,11.35,11.38,290500.0,9.5633,9.6223,9.5549,9.5802,290500.0
2011-09-09 10:10:00,11.38,11.42,11.37,11.41,119000.0,9.5802,9.6138,9.5718,9.6054,119000.0
2011-09-09 10:20:00,11.41,11.47,11.4,11.47,313600.0,9.6054,9.6559,9.597,9.6559,313600.0
2011-09-09 10:30:00,11.48,11.48,11.39,11.46,338800.0,9.6644,9.6644,9.5886,9.6475,338800.0
2011-09-09 10:40:00,11.46,11.54,11.46,11.54,155300.0,9.6475,9.7149,9.6475,9.7149,155300.0
2011-09-09 10:50:00,11.54,11.56,11.45,11.46,125000.0,9.7149,9.7317,9.6391,9.6475,125000.0
2011-09-09 11:00:00,11.46,11.49,11.44,11.48,171700.0,9.6475,9.6728,9.6307,9.6644,171700.0
2011-09-09 11:10:00,11.49,11.53,11.38,11.39,451000.0,9.6728,9.7064,9.5802,9.5886,451000.0
2011-09-09 11:20:00,11.38,11.4,11.3,11.33,290500.0,9.5802,9.597,9.5128,9.5381,290500.0
2011-09-09 11:30:00,11.33,11.36,11.31,11.33,196400.0,9.5381,9.5633,9.5212,9.5381,196400.0
2011-09-09 11:40:00,11.33,11.34,11.23,11.23,358400.0,9.5381,9.5465,9.4539,9.4539,358400.0
2011-09-09 11:50:00,11.23,11.28,11.21,11.25,217400.0,9.4539,9.496,9.4371,9.4707,217400.0
2011-09-09 12:00:00,11.25,11.28,11.22,11.25,291900.0,9.4707,9.496,9.4455,9.4707,291900.0
2011-09-09 12:10:00,11.25,11.29,11.23,11.27,147500.0,9.4707,9.5044,9.4539,9.4876,147500.0
2011-09-09 12:20:00,11.28,11.31,11.27,11.27,128800.0,9.496,9.5212,9.4876,9.4876,128800.0
2011-09-09 12:30:00,11.28,11.29,11.25,11.27,277800.0,9.496,9.5044,9.4707,9.4876,277800.0
2011-09-09 12:40:00,11.27,11.31,11.26,11.29,152000.0,9.4876,9.5212,9.4792,9.5044,152000.0
2011-09-09 12:50:00,11.29,11.38,11.27,11.35,401500.0,9.5044,9.5802,9.4876,9.5549,401500.0
2011-09-09 13:00:00,11.35,11.35,11.29,11.31,605900.0,9.5549,9.5549,9.5044,9.5212,605900.0
2011-09-09 13:10:00,11.31,11.37,11.3,11.31,281000.0,9.5212,9.5718,9.5128,9.5212,281000.0
2011-09-09 13:20:00,11.31,11.32,11.27,11.32,196000.0,9.5212,9.5297,9.4876,9.5297,196000.0
2011-09-09 13:30:00,11.32,11.32,11.27,11.3,193900.0,9.5297,9.5297,9.4876,9.5128,193900.0
2011-09-09 13:40:00,11.29,11.31,11.24,11.24,211800.0,9.5044,9.5212,9.4623,9.4623,211800.0
2011-09-09 13:50:00,11.24,11.28,11.24,11.25,261600.0,9.4623,9.496,9.4623,9.4707,261600.0
2011-09-09 14:00:00,11.26,11.3,11.25,11.29,198400.0,9.4792,9.5128,9.4707,9.5044,198400.0
2011-09-09 14:10:00,11.29,11.29,11.23,11.24,176500.0,9.5044,9.5044,9.4539,9.4623,176500.0
2011-09-09 14:20:00,11.25,11.27,11.21,11.23,174200.0,9.4707,9.4876,9.4371,9.4539,174200.0
2011-09-09 14:30:00,11.23,11.24,11.19,11.22,156800.0,9.4539,9.4623,9.4202,9.4455,156800.0
2011-09-09 14:40:00,11.22,11.29,11.22,11.22,147500.0,9.4455,9.5044,9.4455,9.4455,147500.0
2011-09-09 14:50:00,11.22,11.22,11.18,11.21,243600.0,9.4455,9.4455,9.4118,9.4371,243600.0
2011-09-09 15:00:00,11.21,11.28,11.19,11.28,360400.0,9.4371,9.496,9.4202,9.496,360400.0
2011-09-09 15:10:00,11.28,11.3,11.25,11.3,429100.0,9.496,9.5128,9.4707,9.5128,429100.0
2011-09-09 15:20:00,11.3,11.3,11.23,11.23,281500.0,9.5128,9.5128,9.4539,9.4539,281500.0
2011-09-09 15:30:00,11.23,11.35,11.23,11.35,786400.0,9.4539,9.5549,9.4539,9.5549,786400.0
2011-09-09 15:40:00,11.34,11.35,11.3,11.35,1006200.0,9.5465,9.5549,9.5128,9.5549,1006200.0
2011-09-09 15:50:00,11.34,11.35,11.27,11.28,1658100.0,9.5465,9.5549,9.4876,9.496,1658100.0
2011-09-12 09:30:00,11.11,11.26,11.07,11.22,511000.0,9.3529,9.4792,9.3192,9.4455,511000.0
2011-09-12 09:40:00,11.22,11.24,11.18,11.21,270900.0,9.4455,9.4623,9.4118,9.4371,270900.0
2011-09-12 09:50:00,11.21,11.31,11.19,11.27,298500.0,9.4371,9.5212,9.4202,9.4876,298500.0
2011-09-12 10:00:00,11.27,11.33,11.23,11.31,331500.0,9.4876,9.5381,9.4539,9.5212,331500.0
2011-09-12 10:10:00,11.3,11.32,11.21,11.21,217900.0,9.5128,9.5297,9.4371,9.4371,217900.0
2011-09-12 10:20:00,11.22,11.26,11.2,11.21,256900.0,9.4455,9.4792,9.4286,9.4371,256900.0
2011-09-12 10:30:00,11.21,11.23,11.16,11.21,285700.0,9.4371,9.4539,9.395,9.4371,285700.0
2011-09-12 10:40:00,11.21,11.22,11.15,11.18,436900.0,9.4371,9.4455,9.3865,9.4118,436900.0
2011-09-12 10:50:00,11.17,11.22,11.13,11.13,284900.0,9.4034,9.4455,9.3697,9.3697,284900.0
2011-09-12 11:00:00,11.13,11.18,11.12,11.15,143700.0,9.3697,9.4118,9.3613,9.3865,143700.0
2011-09-12 11:10:00,11.16,11.22,11.15,11.21,116000.0,9.395,9.4455,9.3865,9.4371,116000.0
2011-09-12 11:20:00,11.22,11.26,11.21,11.24,86500.0,9.4455,9.4792,9.4371,9.4623,86500.0
2011-09-12 11:30:00,11.24,11.27,11.22,11.25,165200.0,9.4623,9.4876,9.4455,9.4707,165200.0
2011-09-12 11:40:00,11.26,11.29,11.25,11.26,151500.0,9.4792,9.5044,9.4707,9.4792,151500.0
2011-09-12 11:50:00,11.26,11.27,11.22,11.22,169500.0,9.4792,9.4876,9.4455,9.4455,169500.0
2011-09-12 12:00:00,11.22,11.24,11.17,11.18,150400.0,9.4455,9.4623,9.4034,9.4118,150400.0
2011-09-12 12:10:00,11.18,11.2,11.15,11.15,123300.0,9.4118,9.4286,9.3865,9.3865,123300.0
2011-09-12 12:20:00,11.15,11.21,11.14,11.21,150500.0,9.3865,9.4371,9.3781,9.4371,150500.0
2011-09-12 12:30:00,11.21,11.22,11.17,11.21,326900.0,9.4371,9.4455,9.4034,9.4371,326900.0
2011-09-12 12:40:00,11.2,11.22,11.2,11.22,137600.0,9.4286,9.4455,9.4286,9.4455,137600.0
2011-09-12 12:50:00,11.22,11.26,11.21,11.26,154900.0,9.4455,9.4792,9.4371,9.4792,154900.0
2011-09-12 13:00:00,11.26,11.31,11.25,11.28,303800.0,9.4792,9.5212,9.4707,9.496,303800.0
2011-09-12 13:10:00,11.28,11.3,11.24,11.25,157900.0,9.496,9.5128,9.4623,9.4707,157900.0
2011-09-12 13:20:00,11.26,11.26,11.24,11.24,110600.0,9.4792,9.4792,9.4623,9.4623,110600.0
2011-09-12 13:30:00,11.25,11.25,11.17,11.2,209700.0,9.4707,9.4707,9.4034,9.4286,209700.0
2011-09-12 13:40:00,11.19,11.22,11.18,11.21,153300.0,9.4202,9.4455,9.4118,9.4371,153300.0
2011-09-12 13:50:00,11.21,11.25,11.2,11.22,121000.0,9.4371,9.4707,9.4286,9.4455,121000.0
2011-09-12 14:00:00,11.23,11.23,11.14,11.17,207600.0,9.4539,9.4539,9.3781,9.4034,207600.0
2011-09-12 14:10:00,11.16,11.19,11.12,11.15,310900.0,9.395,9.4202,9.3613,9.3865,310900.0
2011-09-12 14:20:00,11.15,11.2,11.14,11.17,230400.0,9.3865,9.4286,9.3781,9.4034,230400.0
2011-09-12 14:30:00,11.18,11.29,11.16,11.25,399200.0,9.4118,9.5044,9.395,9.4707,399200.0
2011-09-12 14:40:00,11.25,11.36,11.25,11.26,375300.0,9.4707,9.5633,9.4707,9.4792,375300.0
2011-09-12 14:50:00,11.26,11.27,11.19,11.2,257400.0,9.4792,9.4876,9.4202,9.4286,257400.0
2011-09-12 15:00:00,11.19,11.23,11.15,11.15,287500.0,9.4202,9.4539,9.3865,9.3865,287500.0
2011-09-12 15:10:00,11.16,11.21,11.13,11.18,235700.0,9.395,9.4371,9.3697,9.4118,235700.0
2011-09-12 15:20:00,11.18,11.26,11.15,11.25,371400.0,9.4118,9.4792,9.3865,9.4707,371400.0
2011-09-12 15:30:00,11.25,11.31,11.24,11.29,597800.0,9.4707,9.5212,9.4623,9.5044,597800.0
2011-09-12 15:40:00,11.28,11.38,11.26,11.35,655900.0,9.496,9.5802,9.4792,9.5549,655900.0
2011-09-12 15:50:00,11.34,11.47,11.34,11.47,1430400.0,9.5465,9.6559,9.5465,9.6559,1430400.0
2011-09-13 09:30:00,11.54,11.62,11.34,11.35,330700.0,9.7149,9.7822,9.5465,9.5549,330700.0
2011-09-13 09:40:00,11.35,11.51,11.32,11.5,253700.0,9.5549,9.6896,9.5297,9.6812,253700.0
2011-09-13 09:50:00,11.5,11.59,11.48,11.59,282100.0,9.6812,9.757,9.6644,9.757,282100.0
2011-09-13 10:00:00,11.58,11.68,11.57,11.67,422000.0,9.7485,9.8327,9.7401,9.8243,422000.0
2011-09-13 10:10:00,11.66,11.67,11.59,11.59,327100.0,9.8159,9.8243,9.757,9.757,327100.0
2011-09-13 10:20:00,11.6,11.67,11.59,11.64,308100.0,9.7654,9.8243,9.757,9.7991,308100.0
2011-09-13 10:30:00,11.64,11.67,11.57,11.6,338900.0,9.7991,9.8243,9.7401,9.7654,338900.0
2011-09-13 10:40:00,11.6,11.65,11.59,11.64,316900.0,9.7654,9.8075,9.757,9.7991,316900.0
2011-09-13 10:50:00,11.65,11.67,11.56,11.59,250700.0,9.8075,9.8243,9.7317,9.757,250700.0
2011-09-13 11:00:00,11.58,11.62,11.54,11.57,208900.0,9.7485,9.7822,9.7149,9.7401,208900.0
2011-09-13 11:10:00,11.57,11.61,11.55,11.55,213200.0,9.7401,9.7738,9.7233,9.7233,213200.0
2011-09-13 11:20:00,11.55,11.57,11.52,11.56,198200.0,9.7233,9.7401,9.698,9.7317,198200.0
2011-09-13 11:30:00,11.56,11.63,11.56,11.63,173800.0,9.7317,9.7906,9.7317,9.7906,173800.0
2011-09-13 11:40:00,11.62,11.66,11.61,11.62,297100.0,9.7822,9.8159,9.7738,9.7822,297100.0
2011-09-13 11:50:00,11.62,11.63,11.59,11.59,236800.0,9.7822,9.7906,9.757,9.757,236800.0
2011-09-13 12:00:00,11.59,11.59,11.52,11.55,350500.0,9.757,9.757,9.698,9.7233,350500.0
2011-09-13 12:10:00,11.55,11.61,11.54,11.6,345300.0,9.7233,9.7738,9.7149,9.7654,345300.0
2011-09-13 12:20:00,11.6,11.64,11.59,11.63,289500.0,9.7654,9.7991,9.757,9.7906,289500.0
2011-09-13 12:30:00,11.62,11.63,11.58,11.6,255500.0,9.7822,9.7906,9.7485,9.7654,255500.0
2011-09-13 12:40:00,11.6,11.63,11.58,11.61,157500.0,9.7654,9.7906,9.7485,9.7738,157500.0
2011-09-13 12:50:00,11.62,11.63,11.59,11.62,138900.0,9.7822,9.7906,9.757,9.7822,138900.0
2011-09-13 13:00:00,11.62,11.65,11.61,11.63,259000.0,9.7822,9.8075,9.7738,9.7906,259000.0
2011-09-13 13:10:00,11.64,11.68,11.63,11.66,297500.0,9.7991,9.8327,9.7906,9.8159,297500.0
2011-09-13 13:20:00,11.65,11.66,11.64,11.65,103800.0,9.8075,9.8159,9.7991,9.8075,103800.0
2011-09-13 13:30:00,11.65,11.66,11.63,11.66,291100.0,9.8075,9.8159,9.7906,9.8159,291100.0
2011-09-13 13:40:00,11.66,11.71,11.65,11.71,172300.0,9.8159,9.858,9.8075,9.858,172300.0
2011-09-13 13:50:00,11.71,11.73,11.66,11.68,239100.0,9.858,9.8748,9.8159,9.8327,239100.0
2011-09-13 14:00:00,11.67,11.68,11.62,11.65,399500.0,9.8243,9.8327,9.7822,9.8075,399500.0
2011-09-13 14:10:00,11.65,11.66,11.61,11.63,243900.0,9.8075,9.8159,9.7738,9.7906,243900.0
2011-09-13 14:20:00,11.63,11.71,11.63,11.71,257500.0,9.7906,9.858,9.7906,9.858,257500.0
2011-09-13 14:30:00,11.7,11.71,11.66,11.66,131900.0,9.8496,9.858,9.8159,9.8159,131900.0
2011-09-13 14:40:00,11.66,11.67,11.6,11.61,204700.0,9.8159,9.8243,9.7654,9.7738,204700.0
2011-09-13 14:50:00,11.6,11.65,11.59,11.62,362100.0,9.7654,9.8075,9.757,9.7822,362100.0
2011-09-13 15:00:00,11.62,11.65,11.58,11.61,427500.0,9.7822,9.8075,9.7485,9.7738,427500.0
2011-09-13 15:10:00,11.61,11.61,11.51,11.52,367900.0,9.7738,9.7738,9.6896,9.698,367900.0
2011-09-13 15:20:00,11.52,11.59,11.49,11.57,393400.0,9.698,9.757,9.6728,9.7401,393400.0
2011-09-13 15:30:00,11.58,11.64,11.55,11.61,789500.0,9.7485,9.7991,9.7233,9.7738,789500.0
2011-09-13 15:40:00,11.62,11.66,11.58,11.63,463800.0,9.7822,9.8159,9.7485,9.7906,463800.0
2011-09-13 15:50:00,11.64,11.65,11.57,11.61,708400.0,9.7991,9.8075,9.7401,9.7738,708400.0
2011-09-14 09:30:00,11.67,11.76,11.6,11.62,184900.0,9.8243,9.9001,9.7654,9.7822,184900.0
2011-09-14 09:40:00,11.61,11.72,11.59,11.65,217900.0,9.7738,9.8664,9.757,9.8075,217900.0
2011-09-14 09:50:00,11.66,11.68,11.6,11.6,165500.0,9.8159,9.8327,9.7654,9.7654,165500.0
2011-09-14 10:00:00,11.61,11.62,11.54,11.56,217300.0,9.7738,9.7822,9.7149,9.7317,217300.0
2011-09-14 10:10:00,11.57,11.6,11.47,11.47,281500.0,9.7401,9.7654,9.6559,9.6559,281500.0
2011-09-14 10:20:00,11.47,11.55,11.41,11.46,458800.0,9.6559,9.7233,9.6054,9.6475,458800.0
2011-09-14 10:30:00,11.46,11.49,11.41,11.49,390600.0,9.6475,9.6728,9.6054,9.6728,390600.0
2011-09-14 10:40:00,11.49,11.53,11.47,11.52,522700.0,9.6728,9.7064,9.6559,9.698,522700.0
2011-09-14 10:50:00,11.52,11.6,11.51,11.59,317700.0,9.698,9.7654,9.6896,9.757,317700.0
2011-09-14 11:00:00,11.59,11.66,11.55,11.65,202000.0,9.757,9.8159,9.7233,9.8075,202000.0
2011-09-14 11:10:00,11.66,11.7,11.64,11.65,345100.0,9.8159,9.8496,9.7991,9.8075,345100.0
2011-09-14 11:20:00,11.65,11.75,11.64,11.75,281000.0,9.8075,9.8917,9.7991,9.8917,281000.0
2011-09-14 11:30:00,11.75,11.79,11.72,11.79,399200.0,9.8917,9.9253,9.8664,9.9253,399200.0
2011-09-14 11:40:00,11.79,11.79,11.7,11.71,243500.0,9.9253,9.9253,9.8496,9.858,243500.0
2011-09-14 11:50:00,11.72,11.76,11.71,11.74,89600.0,9.8664,9.9001,9.858,9.8832,89600.0
2011-09-14 12:00:00,11.74,11.77,11.72,11.72,219400.0,9.8832,9.9085,9.8664,9.8664,219400.0
2011-09-14 12:10:00,11.73,11.74,11.68,11.71,246300.0,9.8748,9.8832,9.8327,9.858,246300.0
2011-09-14 12:20:00,11.71,11.74,11.71,11.73,71200.0,9.858,9.8832,9.858,9.8748,71200.0
2011-09-14 12:30:00,11.73,11.77,11.73,11.76,99700.0,9.8748,9.9085,9.8748,9.9001,99700.0
2011-09-14 12:40:00,11.75,11.78,11.75,11.76,169900.0,9.8917,9.9169,9.8917,9.9001,169900.0
2011-09-14 12:50:00,11.76,11.79,11.76,11.79,349900.0,9.9001,9.9253,9.9001,9.9253,349900.0
2011-09-14 13:00:00,11.78,11.85,11.77,11.85,476500.0,9.9169,9.9758,9.9085,9.9758,476500.0
2011-09-14 13:10:00,11.85,11.88,11.83,11.85,629100.0,9.9758,10.0011,9.959,9.9758,629100.0
2011-09-14 13:20:00,11.85,11.87,11.82,11.83,332500.0,9.9758,9.9927,9.9506,9.959,332500.0
2011-09-14 13:30:00,11.83,11.92,11.83,11.92,194100.0,9.959,10.0348,9.959,10.0348,194100.0
2011-09-14 13:40:00,11.92,11.94,11.88,11.9,520000.0,10.0348,10.0516,10.0011,10.0179,520000.0
2011-09-14 13:50:00,11.9,11.92,11.82,11.84,365400.0,10.0179,10.0348,9.9506,9.9674,365400.0
2011-09-14 14:00:00,11.85,11.92,11.85,11.91,295100.0,9.9758,10.0348,9.9758,10.0263,295100.0
2011-09-14 14:10:00,11.9,11.95,11.86,11.94,189800.0,10.0179,10.06,9.9843,10.0516,189800.0
2011-09-14 14:20:00,11.94,11.95,11.87,11.88,106600.0,10.0516,10.06,9.9927,10.0011,106600.0
2011-09-14 14:30:00,11.88,11.88,11.86,11.87,139900.0,10.0011,10.0011,9.9843,9.9927,139900.0
2011-09-14 14:40:00,11.87,11.9,11.86,11.87,110400.0,9.9927,10.0179,9.9843,9.9927,110400.0
2011-09-14 14:50:00,11.86,11.91,11.86,11.9,98800.0,9.9843,10.0263,9.9843,10.0179,98800.0
2011-09-14 15:00:00,11.9,11.98,11.89,11.98,174800.0,10.0179,10.0853,10.0095,10.0853,174800.0
2011-09-14 15:10:00,11.98,12.0,11.96,12.0,338100.0,10.0853,10.1021,10.0684,10.1021,338100.0
2011-09-14 15:20:00,11.99,12.06,11.96,12.03,492600.0,10.0937,10.1526,10.0684,10.1274,492600.0
2011-09-14 15:30:00,12.02,12.07,12.0,12.0,465700.0,10.119,10.161,10.1021,10.1021,465700.0
2011-09-14 15:40:00,12.0,12.01,11.87,11.89,762400.0,10.1021,10.1105,9.9927,10.0095,762400.0
2011-09-14 15:50:00,11.9,11.94,11.86,11.89,1368300.0,10.0179,10.0516,9.9843,10.0095,1368300.0
2011-09-15 09:30:00,11.94,12.04,11.91,11.98,364000.0,10.0516,10.1358,10.0263,10.0853,364000.0
2011-09-15 09:40:00,11.98,11.98,11.89,11.93,186600.0,10.0853,10.0853,10.0095,10.0432,186600.0
2011-09-15 09:50:00,11.94,12.0,11.93,11.97,371100.0,10.0516,10.1021,10.0432,10.0769,371100.0
2011-09-15 10:00:00,11.97,12.02,11.93,12.0,435900.0,10.0769,10.119,10.0432,10.1021,435900.0
2011-09-15 10:10:00,11.99,12.01,11.93,12.01,237200.0,10.0937,10.1105,10.0432,10.1105,237200.0
2011-09-15 10:20:00,12.0,12.02,11.93,11.96,219400.0,10.1021,10.119,10.0432,10.0684,219400.0
2011-09-15 10:30:00,11.95,11.96,11.88,11.91,195400.0,10.06,10.0684,10.0011,10.0263,195400.0
2011-09-15 10:40:00,11.91,11.99,11.91,11.99,283200.0,10.0263,10.0937,10.0263,10.0937,283200.0
2011-09-15 10:50:00,11.99,12.01,11.94,11.97,311500.0,10.0937,10.1105,10.0516,10.0769,311500.0
2011-09-15 11:00:00,11.97,12.05,11.94,12.03,418800.0,10.0769,10.1442,10.0516,10.1274,418800.0
2011-09-15 11:10:00,12.03,12.1,12.02,12.1,377500.0,10.1274,10.1863,10.119,10.1863,377500.0
2011-09-15 11:20:00,12.1,12.13,12.06,12.1,341200.0,10.1863,10.2116,10.1526,10.1863,341200.0
2011-09-15 11:30:00,12.1,12.14,12.09,12.14,248300.0,10.1863,10.22,10.1779,10.22,248300.0
2011-09-15 11:40:00,12.14,12.15,12.12,12.15,267300.0,10.22,10.2284,10.2031,10.2284,267300.0
2011-09-15 11:50:00,12.14,12.15,12.11,12.14,282300.0,10.22,10.2284,10.1947,10.22,282300.0
2011-09-15 12:00:00,12.13,12.17,12.12,12.15,248600.0,10.2116,10.2452,10.2031,10.2284,248600.0
2011-09-15 12:10:00,12.14,12.16,12.13,12.14,130900.0,10.22,10.2368,10.2116,10.22,130900.0
2011-09-15 12:20:00,12.15,12.15,12.1,12.11,100600.0,10.2284,10.2284,10.1863,10.1947,100600.0
2011-09-15 12:30:00,12.12,12.16,12.1,12.15,179700.0,10.2031,10.2368,10.1863,10.2284,179700.0
2011-09-15 12:40:00,12.15,12.17,12.14,12.17,151400.0,10.2284,10.2452,10.22,10.2452,151400.0
2011-09-15 12:50:00,12.16,12.17,12.13,12.15,100700.0,10.2368,10.2452,10.2116,10.2284,100700.0
2011-09-15 13:00:00,12.15,12.18,12.13,12.17,146300.0,10.2284,10.2536,10.2116,10.2452,146300.0
2011-09-15 13:10:00,12.17,12.21,12.17,12.19,188900.0,10.2452,10.2789,10.2452,10.2621,188900.0
2011-09-15 13:20:00,12.18,12.2,12.16,12.16,162300.0,10.2536,10.2705,10.2368,10.2368,162300.0
2011-09-15 13:30:00,12.16,12.17,12.12,12.14,140300.0,10.2368,10.2452,10.2031,10.22,140300.0
2011-09-15 13:40:00,12.14,12.17,12.13,12.15,152700.0,10.22,10.2452,10.2116,10.2284,152700.0
2011-09-15 13:50:00,12.14,12.16,12.12,12.15,146500.0,10.22,10.2368,10.2031,10.2284,146500.0
2011-09-15 14:00:00,12.16,12.2,12.16,12.19,185800.0,10.2368,10.2705,10.2368,10.2621,185800.0
2011-09-15 14:10:00,12.19,12.21,12.17,12.18,250900.0,10.2621,10.2789,10.2452,10.2536,250900.0
2011-09-15 14:20:00,12.17,12.19,12.14,12.15,210500.0,10.2452,10.2621,10.22,10.2284,210500.0
2011-09-15 14:30:00,12.16,12.18,12.15,12.18,104400.0,10.2368,10.2536,10.2284,10.2536,104400.0
2011-09-15 14:40:00,12.17,12.2,12.16,12.19,127100.0,10.2452,10.2705,10.2368,10.2621,127100.0
2011-09-15 14:50:00,12.2,12.23,12.18,12.23,116600.0,10.2705,10.2957,10.2536,10.2957,116600.0
2011-09-15 15:00:00,12.23,12.25,12.21,12.22,219100.0,10.2957,10.3126,10.2789,10.2873,219100.0
2011-09-15 15:10:00,12.22,12.22,12.16,12.16,246900.0,10.2873,10.2873,10.2368,10.2368,246900.0
2011-09-15 15:20:00,12.17,12.2,12.14,12.17,262000.0,10.2452,10.2705,10.22,10.2452,262000.0
2011-09-15 15:30:00,12.16,12.23,12.16,12.22,447600.0,10.2368,10.2957,10.2368,10.2873,447600.0
2011-09-15 15:40:00,12.21,12.27,12.19,12.27,798700.0,10.2789,10.3294,10.2621,10.3294,798700.0
2011-09-15 15:50:00,12.27,12.28,12.23,12.25,1438500.0,10.3294,10.3378,10.2957,10.3126,1438500.0
2011-09-16 09:30:00,12.38,12.46,12.24,12.31,1980400.0,10.422,10.4894,10.3042,10.3631,1980400.0
2011-09-16 09:40:00,12.32,12.35,12.28,12.34,249100.0,10.3715,10.3968,10.3378,10.3883,249100.0
2011-09-16 09:50:00,12.34,12.34,12.23,12.23,376400.0,10.3883,10.3883,10.2957,10.2957,376400.0
2011-09-16 10:00:00,12.24,12.27,12.19,12.22,286400.0,10.3042,10.3294,10.2621,10.2873,286400.0
2011-09-16 10:10:00,12.23,12.28,12.22,12.25,179700.0,10.2957,10.3378,10.2873,10.3126,179700.0
2011-09-16 10:20:00,12.26,12.27,12.15,12.16,300700.0,10.321,10.3294,10.2284,10.2368,300700.0
2011-09-16 10:30:00,12.15,12.19,12.14,12.17,298900.0,10.2284,10.2621,10.22,10.2452,298900.0
2011-09-16 10:40:00,12.17,12.21,12.16,12.17,452100.0,10.2452,10.2789,10.2368,10.2452,452100.0
2011-09-16 10:50:00,12.17,12.23,12.16,12.22,460100.0,10.2452,10.2957,10.2368,10.2873,460100.0
2011-09-16 11:00:00,12.22,12.26,12.19,12.24,356200.0,10.2873,10.321,10.2621,10.3042,356200.0
2011-09-16 11:10:00,12.24,12.28,12.23,12.26,310500.0,10.3042,10.3378,10.2957,10.321,310500.0
2011-09-16 11:20:00,12.26,12.26,12.15,12.2,316900.0,10.321,10.321,10.2284,10.2705,316900.0
2011-09-16 11:30:00,12.2,12.22,12.14,12.21,588700.0,10.2705,10.2873,10.22,10.2789,588700.0
2011-09-16 11:40:00,12.21,12.29,12.2,12.28,173400.0,10.2789,10.3462,10.2705,10.3378,173400.0
2011-09-16 11:50:00,12.28,12.3,12.26,12.27,194300.0,10.3378,10.3547,10.321,10.3294,194300.0
2011-09-16 12:00:00,12.27,12.28,12.25,12.26,113800.0,10.3294,10.3378,10.3126,10.321,113800.0
2011-09-16 12:10:00,12.25,12.26,12.23,12.23,113800.0,10.3126,10.321,10.2957,10.2957,113800.0
2011-09-16 12:20:00,12.23,12.24,12.2,12.22,155300.0,10.2957,10.3042,10.2705,10.2873,155300.0
2011-09-16 12:30:00,12.23,12.28,12.23,12.28,67200.0,10.2957,10.3378,10.2957,10.3378,67200.0
2011-09-16 12:40:00,12.29,12.31,12.27,12.3,132500.0,10.3462,10.3631,10.3294,10.3547,132500.0
2011-09-16 12:50:00,12.3,12.31,12.26,12.28,151500.0,10.3547,10.3631,10.321,10.3378,151500.0
2011-09-16 13:00:00,12.27,12.28,12.21,12.21,193500.0,10.3294,10.3378,10.2789,10.2789,193500.0
2011-09-16 13:10:00,12.22,12.26,12.21,12.25,144400.0,10.2873,10.321,10.2789,10.3126,144400.0
2011-09-16 13:20:00,12.24,12.26,12.23,12.25,146500.0,10.3042,10.321,10.2957,10.3126,146500.0
2011-09-16 13:30:00,12.26,12.26,12.18,12.21,248300.0,10.321,10.321,10.2536,10.2789,248300.0
2011-09-16 13:40:00,12.21,12.21,12.16,12.16,153200.0,10.2789,10.2789,10.2368,10.2368,153200.0
2011-09-16 13:50:00,12.16,12.22,12.16,12.21,191300.0,10.2368,10.2873,10.2368,10.2789,191300.0
2011-09-16 14:00:00,12.21,12.23,12.2,12.22,185600.0,10.2789,10.2957,10.2705,10.2873,185600.0
2011-09-16 14:10:00,12.21,12.23,12.19,12.2,183900.0,10.2789,10.2957,10.2621,10.2705,183900.0
2011-09-16 14:20:00,12.21,12.21,12.19,12.2,147100.0,10.2789,10.2789,10.2621,10.2705,147100.0
2011-09-16 14:30:00,12.2,12.25,12.2,12.25,112300.0,10.2705,10.3126,10.2705,10.3126,112300.0
2011-09-16 14:40:00,12.25,12.25,12.2,12.22,196700.0,10.3126,10.3126,10.2705,10.2873,196700.0
2011-09-16 14:50:00,12.22,12.28,12.21,12.28,158000.0,10.2873,10.3378,10.2789,10.3378,158000.0
2011-09-16 15:00:00,12.28,12.29,12.22,12.23,251700.0,10.3378,10.3462,10.2873,10.2957,251700.0
2011-09-16 15:10:00,12.22,12.25,12.22,12.22,145800.0,10.2873,10.3126,10.2873,10.2873,145800.0
2011-09-16 15:20:00,12.23,12.26,12.22,12.22,405300.0,10.2957,10.321,10.2873,10.2873,405300.0
2011-09-16 15:30:00,12.23,12.28,12.22,12.27,407700.0,10.2957,10.3378,10.2873,10.3294,407700.0
2011-09-16 15:40:00,12.27,12.31,12.26,12.29,917600.0,10.3294,10.3631,10.321,10.3462,917600.0
2011-09-16 15:50:00,12.3,12.36,12.28,12.36,2257900.0,10.3547,10.4052,10.3378,10.4052,2257900.0
2011-09-19 09:30:00,12.01,12.09,11.96,12.03,353700.0,10.1105,10.1779,10.0684,10.1274,353700.0
2011-09-19 09:40:00,12.03,12.04,11.94,11.94,250500.0,10.1274,10.1358,10.0516,10.0516,250500.0
2011-09-19 09:50:00,11.94,11.96,11.87,11.87,179500.0,10.0516,10.0684,9.9927,9.9927,179500.0
2011-09-19 10:00:00,11.87,11.89,11.86,11.87,303600.0,9.9927,10.0095,9.9843,9.9927,303600.0
2011-09-19 10:10:00,11.86,11.88,11.81,11.87,195700.0,9.9843,10.0011,9.9422,9.9927,195700.0
2011-09-19 10:20:00,11.87,11.87,11.8,11.82,192400.0,9.9927,9.9927,9.9337,9.9506,192400.0
2011-09-19 10:30:00,11.82,11.9,11.82,11.89,128800.0,9.9506,10.0179,9.9506,10.0095,128800.0
2011-09-19 10:40:00,11.88,11.92,11.85,11.92,196000.0,10.0011,10.0348,9.9758,10.0348,196000.0
2011-09-19 10:50:00,11.92,11.92,11.86,11.89,175400.0,10.0348,10.0348,9.9843,10.0095,175400.0
2011-09-19 11:00:00,11.89,11.95,11.88,11.94,224400.0,10.0095,10.06,10.0011,10.0516,224400.0
2011-09-19 11:10:00,11.93,11.95,11.9,11.95,229900.0,10.0432,10.06,10.0179,10.06,229900.0
2011-09-19 11:20:00,11.95,11.99,11.93,11.93,224800.0,10.06,10.0937,10.0432,10.0432,224800.0
2011-09-19 11:30:00,11.94,11.95,11.9,11.95,193300.0,10.0516,10.06,10.0179,10.06,193300.0
2011-09-19 11:40:00,11.95,12.0,11.93,11.98,134800.0,10.06,10.1021,10.0432,10.0853,134800.0
2011-09-19 11:50:00,11.99,11.99,11.92,11.95,119100.0,10.0937,10.0937,10.0348,10.06,119100.0
2011-09-19 12:00:00,11.95,11.98,11.93,11.94,271100.0,10.06,10.0853,10.0432,10.0516,271100.0
2011-09-19 12:10:00,11.94,11.95,11.88,11.9,398500.0,10.0516,10.06,10.0011,10.0179,398500.0
2011-09-19 12:20:00,11.9,11.9,11.86,11.87,114800.0,10.0179,10.0179,9.9843,9.9927,114800.0
2011-09-19 12:30:00,11.87,11.89,11.86,11.87,129000.0,9.9927,10.0095,9.9843,9.9927,129000.0
2011-09-19 12:40:00,11.87,11.87,11.84,11.85,104500.0,9.9927,9.9927,9.9674,9.9758,104500.0
2011-09-19 12:50:00,11.85,11.86,11.81,11.83,213200.0,9.9758,9.9843,9.9422,9.959,213200.0
2011-09-19 13:00:00,11.82,11.86,11.82,11.85,153300.0,9.9506,9.9843,9.9506,9.9758,153300.0
2011-09-19 13:10:00,11.86,11.86,11.82,11.84,117400.0,9.9843,9.9843,9.9506,9.9674,117400.0
2011-09-19 13:20:00,11.85,11.87,11.84,11.87,240900.0,9.9758,9.9927,9.9674,9.9927,240900.0
2011-09-19 13:30:00,11.86,11.88,11.86,11.87,106300.0,9.9843,10.0011,9.9843,9.9927,106300.0
2011-09-19 13:40:00,11.87,11.9,11.86,11.9,58100.0,9.9927,10.0179,9.9843,10.0179,58100.0
2011-09-19 13:50:00,11.89,11.91,11.89,11.9,72400.0,10.0095,10.0263,10.0095,10.0179,72400.0
2011-09-19 14:00:00,11.89,11.92,11.86,11.89,204200.0,10.0095,10.0348,9.9843,10.0095,204200.0
2011-09-19 14:10:00,11.89,11.94,11.88,11.92,141900.0,10.0095,10.0516,10.0011,10.0348,141900.0
2011-09-19 14:20:00,11.93,11.94,11.89,11.9,166700.0,10.0432,10.0516,10.0095,10.0179,166700.0
2011-09-19 14:30:00,11.9,11.92,11.89,11.9,175000.0,10.0179,10.0348,10.0095,10.0179,175000.0
2011-09-19 14:40:00,11.91,11.92,11.89,11.91,202800.0,10.0263,10.0348,10.0095,10.0263,202800.0
2011-09-19 14:50:00,11.92,11.95,11.87,11.87,201600.0,10.0348,10.06,9.9927,9.9927,201600.0
2011-09-19 15:00:00,11.87,11.88,11.83,11.83,165100.0,9.9927,10.0011,9.959,9.959,165100.0
2011-09-19 15:10:00,11.83,11.96,11.83,11.92,548100.0,9.959,10.0684,9.959,10.0348,548100.0
2011-09-19 15:20:00,11.92,12.0,11.92,11.98,301000.0,10.0348,10.1021,10.0348,10.0853,301000.0
2011-09-19 15:30:00,11.98,12.06,11.98,12.04,427300.0,10.0853,10.1526,10.0853,10.1358,427300.0
2011-09-19 15:40:00,12.04,12.04,11.94,11.96,497200.0,10.1358,10.1358,10.0516,10.0684,497200.0
2011-09-19 15:50:00,11.96,11.99,11.92,11.93,1027100.0,10.0684,10.0937,10.0348,10.0432,1027100.0
2011-09-20 09:30:00,11.94,12.02,11.85,11.89,397200.0,10.0516,10.119,9.9758,10.0095,397200.0
2011-09-20 09:40:00,11.89,11.9,11.85,11.88,235700.0,10.0095,10.0179,9.9758,10.0011,235700.0
2011-09-20 09:50:00,11.87,11.87,11.82,11.83,280900.0,9.9927,9.9927,9.9506,9.959,280900.0
2011-09-20 10:00:00,11.83,11.88,11.81,11.82,303200.0,9.959,10.0011,9.9422,9.9506,303200.0
2011-09-20 10:10:00,11.81,11.88,11.79,11.86,228800.0,9.9422,10.0011,9.9253,9.9843,228800.0
2011-09-20 10:20:00,11.86,11.9,11.84,11.88,264400.0,9.9843,10.0179,9.9674,10.0011,264400.0
2011-09-20 10:30:00,11.88,11.93,11.85,11.91,197400.0,10.0011,10.0432,9.9758,10.0263,197400.0
2011-09-20 10:40:00,11.91,11.98,11.91,11.97,265900.0,10.0263,10.0853,10.0263,10.0769,265900.0
2011-09-20 10:50:00,11.97,11.99,11.88,11.92,231600.0,10.0769,10.0937,10.0011,10.0348,231600.0
2011-09-20 11:00:00,11.91,11.98,11.91,11.98,223200.0,10.0263,10.0853,10.0263,10.0853,223200.0
2011-09-20 11:10:00,11.97,11.98,11.94,11.96,120100.0,10.0769,10.0853,10.0516,10.0684,120100.0
2011-09-20 11:20:00,11.95,11.96,11.92,11.95,147200.0,10.06,10.0684,10.0348,10.06,147200.0
2011-09-20 11:30:00,11.95,11.96,11.92,11.95,172700.0,10.06,10.0684,10.0348,10.06,172700.0
2011-09-20 11:40:00,11.95,11.96,11.94,11.96,91600.0,10.06,10.0684,10.0516,10.0684,91600.0
2011-09-20 11:50:00,11.96,12.01,11.95,12.01,101600.0,10.0684,10.1105,10.06,10.1105,101600.0
2011-09-20 12:00:00,12.01,12.01,11.94,11.97,217000.0,10.1105,10.1105,10.0516,10.0769,217000.0
2011-09-20 12:10:00,11.96,11.98,11.96,11.98,70300.0,10.0684,10.0853,10.0684,10.0853,70300.0
2011-09-20 12:20:00,11.98,12.02,11.97,12.02,77700.0,10.0853,10.119,10.0769,10.119,77700.0
2011-09-20 12:30:00,12.02,12.07,12.0,12.02,372100.0,10.119,10.161,10.1021,10.119,372100.0
2011-09-20 12:40:00,12.01,12.03,12.0,12.03,146100.0,10.1105,10.1274,10.1021,10.1274,146100.0
2011-09-20 12:50:00,12.03,12.08,12.02,12.03,221600.0,10.1274,10.1695,10.119,10.1274,221600.0
2011-09-20 13:00:00,12.03,12.04,12.01,12.02,65600.0,10.1274,10.1358,10.1105,10.119,65600.0
2011-09-20 13:10:00,12.02,12.05,12.02,12.03,149100.0,10.119,10.1442,10.119,10.1274,149100.0
2011-09-20 13:20:00,12.02,12.05,12.01,12.05,136500.0,10.119,10.1442,10.1105,10.1442,136500.0
2011-09-20 13:30:00,12.04,12.05,12.03,12.04,105900.0,10.1358,10.1442,10.1274,10.1358,105900.0
2011-09-20 13:40:00,12.04,12.04,12.01,12.02,323000.0,10.1358,10.1358,10.1105,10.119,323000.0
2011-09-20 13:50:00,12.03,12.04,12.01,12.03,123400.0,10.1274,10.1358,10.1105,10.1274,123400.0
2011-09-20 14:00:00,12.02,12.06,12.0,12.05,169000.0,10.119,10.1526,10.1021,10.1442,169000.0
2011-09-20 14:10:00,12.04,12.07,12.04,12.04,186900.0,10.1358,10.161,10.1358,10.1358,186900.0
2011-09-20 14:20:00,12.04,12.05,12.03,12.05,97600.0,10.1358,10.1442,10.1274,10.1442,97600.0
2011-09-20 14:30:00,12.04,12.06,12.0,12.02,188600.0,10.1358,10.1526,10.1021,10.119,188600.0
2011-09-20 14:40:00,12.02,12.03,12.0,12.02,177400.0,10.119,10.1274,10.1021,10.119,177400.0
2011-09-20 14:50:00,12.03,12.05,12.0,12.02,188700.0,10.1274,10.1442,10.1021,10.119,188700.0
2011-09-20 15:00:00,12.03,12.05,11.96,11.97,255200.0,10.1274,10.1442,10.0684,10.0769,255200.0
2011-09-20 15:10:00,11.97,11.98,11.94,11.94,232300.0,10.0769,10.0853,10.0516,10.0516,232300.0
2011-09-20 15:20:00,11.95,11.95,11.93,11.95,191100.0,10.06,10.06,10.0432,10.06,191100.0
2011-09-20 15:30:00,11.94,11.97,11.93,11.96,327400.0,10.0516,10.0769,10.0432,10.0684,327400.0
2011-09-20 15:40:00,11.95,11.97,11.88,11.9,774300.0,10.06,10.0769,10.0011,10.0179,774300.0
2011-09-20 15:50:00,11.91,11.93,11.87,11.88,957300.0,10.0263,10.0432,9.9927,10.0011,957300.0
2011-09-21 09:30:00,11.84,11.95,11.81,11.89,272400.0,9.9674,10.06,9.9422,10.0095,272400.0
2011-09-21 09:40:00,11.9,11.9,11.79,11.8,157300.0,10.0179,10.0179,9.9253,9.9337,157300.0
2011-09-21 09:50:00,11.8,11.83,11.78,11.83,135600.0,9.9337,9.959,9.9169,9.959,135600.0
2011-09-21 10:00:00,11.83,11.85,11.73,11.74,247800.0,9.959,9.9758,9.8748,9.8832,247800.0
2011-09-21 10:10:00,11.73,11.76,11.72,11.74,182000.0,9.8748,9.9001,9.8664,9.8832,182000.0
2011-09-21 10:20:00,11.73,11.74,11.68,11.68,204900.0,9.8748,9.8832,9.8327,9.8327,204900.0
2011-09-21 10:30:00,11.69,11.71,11.62,11.63,286300.0,9.8411,9.858,9.7822,9.7906,286300.0
2011-09-21 10:40:00,11.63,11.66,11.6,11.62,224300.0,9.7906,9.8159,9.7654,9.7822,224300.0
2011-09-21 10:50:00,11.62,11.63,11.6,11.63,118200.0,9.7822,9.7906,9.7654,9.7906,118200.0
2011-09-21 11:00:00,11.63,11.65,11.62,11.65,196000.0,9.7906,9.8075,9.7822,9.8075,196000.0
2011-09-21 11:10:00,11.65,11.7,11.64,11.69,374200.0,9.8075,9.8496,9.7991,9.8411,374200.0
2011-09-21 11:20:00,11.69,11.69,11.66,11.67,271000.0,9.8411,9.8411,9.8159,9.8243,271000.0
2011-09-21 11:30:00,11.68,11.74,11.68,11.73,167400.0,9.8327,9.8832,9.8327,9.8748,167400.0
2011-09-21 11:40:00,11.74,11.74,11.7,11.71,101500.0,9.8832,9.8832,9.8496,9.858,101500.0
2011-09-21 11:50:00,11.7,11.71,11.68,11.68,124500.0,9.8496,9.858,9.8327,9.8327,124500.0
2011-09-21 12:00:00,11.68,11.73,11.67,11.71,194600.0,9.8327,9.8748,9.8243,9.858,194600.0
2011-09-21 12:10:00,11.71,11.73,11.69,11.71,141200.0,9.858,9.8748,9.8411,9.858,141200.0
2011-09-21 12:20:00,11.71,11.74,11.65,11.65,249700.0,9.858,9.8832,9.8075,9.8075,249700.0
2011-09-21 12:30:00,11.66,11.75,11.65,11.72,184300.0,9.8159,9.8917,9.8075,9.8664,184300.0
2011-09-21 12:40:00,11.73,11.75,11.61,11.62,239600.0,9.8748,9.8917,9.7738,9.7822,239600.0
2011-09-21 12:50:00,11.62,11.69,11.58,11.69,237000.0,9.7822,9.8411,9.7485,9.8411,237000.0
2011-09-21 13:00:00,11.68,11.77,11.68,11.74,298300.0,9.8327,9.9085,9.8327,9.8832,298300.0
2011-09-21 13:10:00,11.74,11.75,11.69,11.72,169000.0,9.8832,9.8917,9.8411,9.8664,169000.0
2011-09-21 13:20:00,11.72,11.75,11.71,11.72,142400.0,9.8664,9.8917,9.858,9.8664,142400.0
2011-09-21 13:30:00,11.71,11.75,11.71,11.73,253200.0,9.858,9.8917,9.858,9.8748,253200.0
2011-09-21 13:40:00,11.73,11.76,11.73,11.73,127000.0,9.8748,9.9001,9.8748,9.8748,127000.0
2011-09-21 13:50:00,11.72,11.73,11.69,11.72,100400.0,9.8664,9.8748,9.8411,9.8664,100400.0
2011-09-21 14:00:00,11.72,11.78,11.71,11.78,236600.0,9.8664,9.9169,9.858,9.9169,236600.0
2011-09-21 14:10:00,11.77,11.79,11.75,11.75,108500.0,9.9085,9.9253,9.8917,9.8917,108500.0
2011-09-21 14:20:00,11.76,11.82,11.6,11.71,721000.0,9.9001,9.9506,9.7654,9.858,721000.0
2011-09-21 14:30:00,11.71,11.75,11.54,11.62,434900.0,9.858,9.8917,9.7149,9.7822,434900.0
2011-09-21 14:40:00,11.62,11.66,11.54,11.65,557000.0,9.7822,9.8159,9.7149,9.8075,557000.0
2011-09-21 14:50:00,11.65,11.66,11.6,11.62,405600.0,9.8075,9.8159,9.7654,9.7822,405600.0
2011-09-21 15:00:00,11.62,11.69,11.59,11.67,315800.0,9.7822,9.8411,9.757,9.8243,315800.0
2011-09-21 15:10:00,11.66,11.69,11.59,11.63,225000.0,9.8159,9.8411,9.757,9.7906,225000.0
2011-09-21 15:20:00,11.63,11.64,11.5,11.51,553100.0,9.7906,9.7991,9.6812,9.6896,553100.0
2011-09-21 15:30:00,11.5,11.51,11.37,11.39,977800.0,9.6812,9.6896,9.5718,9.5886,977800.0
2011-09-21 15:40:00,11.38,11.41,11.35,11.36,1173500.0,9.5802,9.6054,9.5549,9.5633,1173500.0
2011-09-21 15:50:00,11.36,11.36,11.24,11.27,2301700.0,9.5633,9.5633,9.4623,9.4876,2301700.0
2011-09-22 09:30:00,10.91,11.01,10.91,11.01,612900.0,9.1845,9.2687,9.1845,9.2687,612900.0
2011-09-22 09:40:00,11.01,11.08,10.97,10.98,358200.0,9.2687,9.3276,9.235,9.2434,358200.0
2011-09-22 09:50:00,10.97,11.01,10.95,10.96,363600.0,9.235,9.2687,9.2182,9.2266,363600.0
2011-09-22 10:00:00,10.95,11.1,10.95,11.09,280500.0,9.2182,9.3445,9.2182,9.336,280500.0
2011-09-22 10:10:00,11.1,11.12,11.04,11.11,309400.0,9.3445,9.3613,9.2939,9.3529,309400.0
2011-09-22 10:20:00,11.11,11.17,11.02,11.03,321600.0,9.3529,9.4034,9.2771,9.2855,321600.0
2011-09-22 10:30:00,11.04,11.15,11.01,11.11,492500.0,9.2939,9.3865,9.2687,9.3529,492500.0
2011-09-22 10:40:00,11.11,11.15,11.11,11.13,370500.0,9.3529,9.3865,9.3529,9.3697,370500.0
2011-09-22 10:50:00,11.12,11.12,11.03,11.03,266500.0,9.3613,9.3613,9.2855,9.2855,266500.0
2011-09-22 11:00:00,11.03,11.07,11.02,11.02,252200.0,9.2855,9.3192,9.2771,9.2771,252200.0
2011-09-22 11:10:00,11.03,11.06,11.0,11.05,274900.0,9.2855,9.3108,9.2603,9.3024,274900.0
2011-09-22 11:20:00,11.04,11.07,11.01,11.04,440600.0,9.2939,9.3192,9.2687,9.2939,440600.0
2011-09-22 11:30:00,11.04,11.13,11.03,11.13,250100.0,9.2939,9.3697,9.2855,9.3697,250100.0
2011-09-22 11:40:00,11.13,11.13,11.07,11.07,423400.0,9.3697,9.3697,9.3192,9.3192,423400.0
2011-09-22 11:50:00,11.07,11.11,11.05,11.07,413800.0,9.3192,9.3529,9.3024,9.3192,413800.0
2011-09-22 12:00:00,11.06,11.08,11.0,11.0,422300.0,9.3108,9.3276,9.2603,9.2603,422300.0
2011-09-22 12:10:00,11.0,11.06,11.0,11.06,193100.0,9.2603,9.3108,9.2603,9.3108,193100.0
2011-09-22 12:20:00,11.05,11.09,11.0,11.05,302300.0,9.3024,9.336,9.2603,9.3024,302300.0
2011-09-22 12:30:00,11.05,11.1,11.04,11.09,197300.0,9.3024,9.3445,9.2939,9.336,197300.0
2011-09-22 12:40:00,11.08,11.16,11.08,11.15,202300.0,9.3276,9.395,9.3276,9.3865,202300.0
2011-09-22 12:50:00,11.15,11.21,11.14,11.19,267400.0,9.3865,9.4371,9.3781,9.4202,267400.0
2011-09-22 13:00:00,11.18,11.2,11.13,11.15,359500.0,9.4118,9.4286,9.3697,9.3865,359500.0
2011-09-22 13:10:00,11.14,11.17,11.12,11.14,236100.0,9.3781,9.4034,9.3613,9.3781,236100.0
2011-09-22 13:20:00,11.13,11.13,11.06,11.09,288200.0,9.3697,9.3697,9.3108,9.336,288200.0
2011-09-22 13:30:00,11.09,11.1,11.01,11.05,411400.0,9.336,9.3445,9.2687,9.3024,411400.0
2011-09-22 13:40:00,11.05,11.09,11.0,11.03,284800.0,9.3024,9.336,9.2603,9.2855,284800.0
2011-09-22 13:50:00,11.03,11.05,10.96,10.97,313300.0,9.2855,9.3024,9.2266,9.235,313300.0
2011-09-22 14:00:00,10.97,11.05,10.96,11.04,534600.0,9.235,9.3024,9.2266,9.2939,534600.0
2011-09-22 14:10:00,11.04,11.04,10.96,10.97,507100.0,9.2939,9.2939,9.2266,9.235,507100.0
2011-09-22 14:20:00,10.98,11.18,10.98,11.1,1044300.0,9.2434,9.4118,9.2434,9.3445,1044300.0
2011-09-22 14:30:00,11.09,11.1,10.97,10.99,411400.0,9.336,9.3445,9.235,9.2519,411400.0
2011-09-22 14:40:00,11.0,11.08,10.98,11.02,344800.0,9.2603,9.3276,9.2434,9.2771,344800.0
2011-09-22 14:50:00,11.01,11.03,10.93,10.94,287600.0,9.2687,9.2855,9.2013,9.2098,287600.0
2011-09-22 15:00:00,10.94,10.95,10.89,10.94,253500.0,9.2098,9.2182,9.1677,9.2098,253500.0
2011-09-22 15:10:00,10.94,10.97,10.91,10.92,268400.0,9.2098,9.235,9.1845,9.1929,268400.0
2011-09-22 15:20:00,10.91,10.92,10.83,10.92,518000.0,9.1845,9.1929,9.1172,9.1929,518000.0
2011-09-22 15:30:00,10.92,11.01,10.88,11.01,836900.0,9.1929,9.2687,9.1593,9.2687,836900.0
2011-09-22 15:40:00,11.01,11.12,10.94,11.09,1365900.0,9.2687,9.3613,9.2098,9.336,1365900.0
2011-09-22 15:50:00,11.08,11.09,10.99,11.04,1719900.0,9.3276,9.336,9.2519,9.2939,1719900.0
2011-09-23 09:30:00,10.95,11.17,10.9,11.08,539600.0,9.2182,9.4034,9.1761,9.3276,539600.0
2011-09-23 09:40:00,11.09,11.22,11.05,11.16,366400.0,9.336,9.4455,9.3024,9.395,366400.0
2011-09-23 09:50:00,11.15,11.24,11.14,11.16,380000.0,9.3865,9.4623,9.3781,9.395,380000.0
2011-09-23 10:00:00,11.17,11.2,11.08,11.14,480400.0,9.4034,9.4286,9.3276,9.3781,480400.0
2011-09-23 10:10:00,11.15,11.19,11.12,11.13,614800.0,9.3865,9.4202,9.3613,9.3697,614800.0
2011-09-23 10:20:00,11.13,11.2,11.11,11.19,256500.0,9.3697,9.4286,9.3529,9.4202,256500.0
2011-09-23 10:30:00,11.19,11.26,11.19,11.25,276200.0,9.4202,9.4792,9.4202,9.4707,276200.0
2011-09-23 10:40:00,11.26,11.39,11.23,11.39,320400.0,9.4792,9.5886,9.4539,9.5886,320400.0
2011-09-23 10:50:00,11.38,11.4,11.33,11.38,543500.0,9.5802,9.597,9.5381,9.5802,543500.0
2011-09-23 11:00:00,11.37,11.38,11.3,11.36,279200.0,9.5718,9.5802,9.5128,9.5633,279200.0
2011-09-23 11:10:00,11.36,11.38,11.31,11.35,175400.0,9.5633,9.5802,9.5212,9.5549,175400.0
2011-09-23 11:20:00,11.35,11.4,11.33,11.35,132000.0,9.5549,9.597,9.5381,9.5549,132000.0
2011-09-23 11:30:00,11.35,11.36,11.28,11.29,225900.0,9.5549,9.5633,9.496,9.5044,225900.0
2011-09-23 11:40:00,11.29,11.32,11.26,11.28,148900.0,9.5044,9.5297,9.4792,9.496,148900.0
2011-09-23 11:50:00,11.28,11.34,11.26,11.34,180200.0,9.496,9.5465,9.4792,9.5465,180200.0
2011-09-23 12:00:00,11.34,11.35,11.29,11.34,130100.0,9.5465,9.5549,9.5044,9.5465,130100.0
2011-09-23 12:10:00,11.35,11.4,11.33,11.39,111000.0,9.5549,9.597,9.5381,9.5886,111000.0
2011-09-23 12:20:00,11.39,11.4,11.3,11.32,91800.0,9.5886,9.597,9.5128,9.5297,91800.0
2011-09-23 12:30:00,11.32,11.34,11.3,11.32,187700.0,9.5297,9.5465,9.5128,9.5297,187700.0
2011-09-23 12:40:00,11.32,11.37,11.24,11.29,391000.0,9.5297,9.5718,9.4623,9.5044,391000.0
2011-09-23 12:50:00,11.29,11.37,11.29,11.31,353000.0,9.5044,9.5718,9.5044,9.5212,353000.0
2011-09-23 13:00:00,11.31,11.34,11.25,11.26,185200.0,9.5212,9.5465,9.4707,9.4792,185200.0
2011-09-23 13:10:00,11.27,11.34,11.26,11.29,178300.0,9.4876,9.5465,9.4792,9.5044,178300.0
2011-09-23 13:20:00,11.29,11.34,11.28,11.29,90900.0,9.5044,9.5465,9.496,9.5044,90900.0
2011-09-23 13:30:00,11.3,11.38,11.29,11.32,281200.0,9.5128,9.5802,9.5044,9.5297,281200.0
2011-09-23 13:40:00,11.32,11.41,11.31,11.4,150900.0,9.5297,9.6054,9.5212,9.597,150900.0
2011-09-23 13:50:00,11.4,11.41,11.36,11.38,145500.0,9.597,9.6054,9.5633,9.5802,145500.0
2011-09-23 14:00:00,11.39,11.44,11.38,11.4,228600.0,9.5886,9.6307,9.5802,9.597,228600.0
2011-09-23 14:10:00,11.4,11.41,11.34,11.36,163800.0,9.597,9.6054,9.5465,9.5633,163800.0
2011-09-23 14:20:00,11.35,11.37,11.28,11.28,178700.0,9.5549,9.5718,9.496,9.496,178700.0
2011-09-23 14:30:00,11.28,11.33,11.27,11.31,163200.0,9.496,9.5381,9.4876,9.5212,163200.0
2011-09-23 14:40:00,11.31,11.33,11.26,11.27,273700.0,9.5212,9.5381,9.4792,9.4876,273700.0
2011-09-23 14:50:00,11.26,11.29,11.23,11.25,427500.0,9.4792,9.5044,9.4539,9.4707,427500.0
2011-09-23 15:00:00,11.25,11.29,11.23,11.26,640600.0,9.4707,9.5044,9.4539,9.4792,640600.0
2011-09-23 15:10:00,11.26,11.32,11.25,11.3,406400.0,9.4792,9.5297,9.4707,9.5128,406400.0
2011-09-23 15:20:00,11.3,11.37,11.3,11.37,221900.0,9.5128,9.5718,9.5128,9.5718,221900.0
2011-09-23 15:30:00,11.36,11.39,11.32,11.38,790400.0,9.5633,9.5886,9.5297,9.5802,790400.0
2011-09-23 15:40:00,11.36,11.39,11.33,11.36,870000.0,9.5633,9.5886,9.5381,9.5633,870000.0
2011-09-23 15:50:00,11.35,11.39,11.32,11.37,1233600.0,9.5549,9.5886,9.5297,9.5718,1233600.0
2011-09-26 09:30:00,11.08,11.4,11.08,11.23,1027100.0,9.3276,9.597,9.3276,9.4539,1027100.0
2011-09-26 09:40:00,11.24,11.3,11.2,11.27,877400.0,9.4623,9.5128,9.4286,9.4876,877400.0
2011-09-26 09:50:00,11.25,11.29,11.21,11.23,452600.0,9.4707,9.5044,9.4371,9.4539,452600.0
2011-09-26 10:00:00,11.22,11.26,11.16,11.19,475700.0,9.4455,9.4792,9.395,9.4202,475700.0
2011-09-26 10:10:00,11.18,11.26,11.16,11.24,676500.0,9.4118,9.4792,9.395,9.4623,676500.0
2011-09-26 10:20:00,11.24,11.27,11.22,11.25,272100.0,9.4623,9.4876,9.4455,9.4707,272100.0
2011-09-26 10:30:00,11.25,11.25,11.18,11.22,299300.0,9.4707,9.4707,9.4118,9.4455,299300.0
2011-09-26 10:40:00,11.22,11.29,11.19,11.23,344400.0,9.4455,9.5044,9.4202,9.4539,344400.0
2011-09-26 10:50:00,11.24,11.33,11.23,11.26,558100.0,9.4623,9.5381,9.4539,9.4792,558100.0
2011-09-26 11:00:00,11.26,11.3,11.23,11.27,403400.0,9.4792,9.5128,9.4539,9.4876,403400.0
2011-09-26 11:10:00,11.26,11.31,11.24,11.28,453400.0,9.4792,9.5212,9.4623,9.496,453400.0
2011-09-26 11:20:00,11.29,11.32,11.23,11.27,371000.0,9.5044,9.5297,9.4539,9.4876,371000.0
2011-09-26 11:30:00,11.27,11.33,11.23,11.32,431600.0,9.4876,9.5381,9.4539,9.5297,431600.0
2011-09-26 11:40:00,11.32,11.42,11.32,11.37,260500.0,9.5297,9.6138,9.5297,9.5718,260500.0
2011-09-26 11:50:00,11.37,11.41,11.36,11.4,115600.0,9.5718,9.6054,9.5633,9.597,115600.0
2011-09-26 12:00:00,11.4,11.41,11.34,11.34,156000.0,9.597,9.6054,9.5465,9.5465,156000.0
2011-09-26 12:10:00,11.35,11.35,11.28,11.34,214600.0,9.5549,9.5549,9.496,9.5465,214600.0
2011-09-26 12:20:00,11.34,11.37,11.3,11.34,178800.0,9.5465,9.5718,9.5128,9.5465,178800.0
2011-09-26 12:30:00,11.34,11.35,11.32,11.32,80300.0,9.5465,9.5549,9.5297,9.5297,80300.0
2011-09-26 12:40:00,11.32,11.34,11.25,11.25,165800.0,9.5297,9.5465,9.4707,9.4707,165800.0
2011-09-26 12:50:00,11.26,11.29,11.24,11.29,182400.0,9.4792,9.5044,9.4623,9.5044,182400.0
2011-09-26 13:00:00,11.29,11.29,11.23,11.27,389200.0,9.5044,9.5044,9.4539,9.4876,389200.0
2011-09-26 13:10:00,11.27,11.27,11.19,11.22,354200.0,9.4876,9.4876,9.4202,9.4455,354200.0
2011-09-26 13:20:00,11.21,11.25,11.19,11.21,238900.0,9.4371,9.4707,9.4202,9.4371,238900.0
2011-09-26 13:30:00,11.2,11.22,11.17,11.19,322000.0,9.4286,9.4455,9.4034,9.4202,322000.0
2011-09-26 13:40:00,11.2,11.24,11.17,11.21,287300.0,9.4286,9.4623,9.4034,9.4371,287300.0
2011-09-26 13:50:00,11.2,11.25,11.19,11.22,341200.0,9.4286,9.4707,9.4202,9.4455,341200.0
2011-09-26 14:00:00,11.22,11.32,11.2,11.27,479900.0,9.4455,9.5297,9.4286,9.4876,479900.0
2011-09-26 14:10:00,11.27,11.28,11.21,11.21,399000.0,9.4876,9.496,9.4371,9.4371,399000.0
2011-09-26 14:20:00,11.22,11.24,11.19,11.22,371700.0,9.4455,9.4623,9.4202,9.4455,371700.0
2011-09-26 14:30:00,11.22,11.28,11.19,11.26,362300.0,9.4455,9.496,9.4202,9.4792,362300.0
2011-09-26 14:40:00,11.26,11.28,11.25,11.26,247100.0,9.4792,9.496,9.4707,9.4792,247100.0
2011-09-26 14:50:00,11.26,11.29,11.23,11.28,370000.0,9.4792,9.5044,9.4539,9.496,370000.0
2011-09-26 15:00:00,11.28,11.35,11.27,11.33,252400.0,9.496,9.5549,9.4876,9.5381,252400.0
2011-09-26 15:10:00,11.33,11.41,11.33,11.4,291200.0,9.5381,9.6054,9.5381,9.597,291200.0
2011-09-26 15:20:00,11.4,11.42,11.37,11.42,227400.0,9.597,9.6138,9.5718,9.6138,227400.0
2011-09-26 15:30:00,11.42,11.46,11.38,11.46,318300.0,9.6138,9.6475,9.5802,9.6475,318300.0
2011-09-26 15:40:00,11.46,11.57,11.44,11.55,547600.0,9.6475,9.7401,9.6307,9.7233,547600.0
2011-09-26 15:50:00,11.54,11.63,11.53,11.6,1198400.0,9.7149,9.7906,9.7064,9.7654,1198400.0
2011-09-27 09:30:00,11.85,11.96,11.8,11.88,424300.0,9.9758,10.0684,9.9337,10.0011,424300.0
2011-09-27 09:40:00,11.88,11.91,11.77,11.88,425500.0,10.0011,10.0263,9.9085,10.0011,425500.0
2011-09-27 09:50:00,11.89,11.98,11.88,11.96,679200.0,10.0095,10.0853,10.0011,10.0684,679200.0
2011-09-27 10:00:00,11.95,11.99,11.89,11.91,365800.0,10.06,10.0937,10.0095,10.0263,365800.0
2011-09-27 10:10:00,11.91,11.96,11.85,11.89,334200.0,10.0263,10.0684,9.9758,10.0095,334200.0
2011-09-27 10:20:00,11.89,11.93,11.86,11.89,281400.0,10.0095,10.0432,9.9843,10.0095,281400.0
2011-09-27 10:30:00,11.89,11.92,11.81,11.82,181300.0,10.0095,10.0348,9.9422,9.9506,181300.0
2011-09-27 10:40:00,11.81,11.87,11.8,11.86,188100.0,9.9422,9.9927,9.9337,9.9843,188100.0
2011-09-27 10:50:00,11.87,11.94,11.86,11.94,161300.0,9.9927,10.0516,9.9843,10.0516,161300.0
2011-09-27 11:00:00,11.95,11.95,11.9,11.91,135400.0,10.06,10.06,10.0179,10.0263,135400.0
2011-09-27 11:10:00,11.91,11.97,11.9,11.96,182700.0,10.0263,10.0769,10.0179,10.0684,182700.0
2011-09-27 11:20:00,11.96,11.97,11.92,11.93,260500.0,10.0684,10.0769,10.0348,10.0432,260500.0
2011-09-27 11:30:00,11.92,11.95,11.9,11.91,189600.0,10.0348,10.06,10.0179,10.0263,189600.0
2011-09-27 11:40:00,11.9,11.91,11.8,11.8,335100.0,10.0179,10.0263,9.9337,9.9337,335100.0
2011-09-27 11:50:00,11.8,11.87,11.8,11.86,131400.0,9.9337,9.9927,9.9337,9.9843,131400.0
2011-09-27 12:00:00,11.86,11.9,11.85,11.88,163500.0,9.9843,10.0179,9.9758,10.0011,163500.0
2011-09-27 12:10:00,11.88,11.91,11.88,11.9,101900.0,10.0011,10.0263,10.0011,10.0179,101900.0
2011-09-27 12:20:00,11.91,11.91,11.86,11.88,137400.0,10.0263,10.0263,9.9843,10.0011,137400.0
2011-09-27 12:30:00,11.88,11.88,11.84,11.85,128100.0,10.0011,10.0011,9.9674,9.9758,128100.0
2011-09-27 12:40:00,11.86,11.87,11.83,11.86,92900.0,9.9843,9.9927,9.959,9.9843,92900.0
2011-09-27 12:50:00,11.86,11.89,11.86,11.87,81200.0,9.9843,10.0095,9.9843,9.9927,81200.0
2011-09-27 13:00:00,11.87,11.88,11.84,11.87,118600.0,9.9927,10.0011,9.9674,9.9927,118600.0
2011-09-27 13:10:00,11.87,11.89,11.84,11.88,202000.0,9.9927,10.0095,9.9674,10.0011,202000.0
2011-09-27 13:20:00,11.88,11.9,11.86,11.87,143100.0,10.0011,10.0179,9.9843,9.9927,143100.0
2011-09-27 13:30:00,11.87,11.87,11.82,11.82,228900.0,9.9927,9.9927,9.9506,9.9506,228900.0
2011-09-27 13:40:00,11.82,11.84,11.8,11.81,274600.0,9.9506,9.9674,9.9337,9.9422,274600.0
2011-09-27 13:50:00,11.82,11.88,11.81,11.85,313600.0,9.9506,10.0011,9.9422,9.9758,313600.0
2011-09-27 14:00:00,11.85,11.87,11.82,11.83,181900.0,9.9758,9.9927,9.9506,9.959,181900.0
2011-09-27 14:10:00,11.82,11.87,11.82,11.86,169200.0,9.9506,9.9927,9.9506,9.9843,169200.0
2011-09-27 14:20:00,11.87,11.88,11.84,11.85,104600.0,9.9927,10.0011,9.9674,9.9758,104600.0
2011-09-27 14:30:00,11.85,11.85,11.82,11.83,187000.0,9.9758,9.9758,9.9506,9.959,187000.0
2011-09-27 14:40:00,11.83,11.84,11.8,11.8,147900.0,9.959,9.9674,9.9337,9.9337,147900.0
2011-09-27 14:50:00,11.81,11.84,11.8,11.83,194300.0,9.9422,9.9674,9.9337,9.959,194300.0
2011-09-27 15:00:00,11.83,11.83,11.74,11.77,303500.0,9.959,9.959,9.8832,9.9085,303500.0
2011-09-27 15:10:00,11.77,11.79,11.71,11.77,340300.0,9.9085,9.9253,9.858,9.9085,340300.0
2011-09-27 15:20:00,11.76,11.77,11.62,11.64,508900.0,9.9001,9.9085,9.7822,9.7991,508900.0
2011-09-27 15:30:00,11.64,11.68,11.6,11.61,740100.0,9.7991,9.8327,9.7654,9.7738,740100.0
2011-09-27 15:40:00,11.61,11.64,11.52,11.53,733300.0,9.7738,9.7991,9.698,9.7064,733300.0
2011-09-27 15:50:00,11.54,11.58,11.5,11.57,1592000.0,9.7149,9.7485,9.6812,9.7401,1592000.0
2011-09-28 09:30:00,11.61,11.68,11.55,11.59,472300.0,9.7738,9.8327,9.7233,9.757,472300.0
2011-09-28 09:40:00,11.59,11.63,11.56,11.62,295800.0,9.757,9.7906,9.7317,9.7822,295800.0
2011-09-28 09:50:00,11.61,11.7,11.6,11.67,146100.0,9.7738,9.8496,9.7654,9.8243,146100.0
2011-09-28 10:00:00,11.66,11.67,11.6,11.61,154900.0,9.8159,9.8243,9.7654,9.7738,154900.0
2011-09-28 10:10:00,11.63,11.63,11.48,11.48,297200.0,9.7906,9.7906,9.6644,9.6644,297200.0
2011-09-28 10:20:00,11.5,11.51,11.42,11.45,325900.0,9.6812,9.6896,9.6138,9.6391,325900.0
2011-09-28 10:30:00,11.44,11.47,11.4,11.42,318400.0,9.6307,9.6559,9.597,9.6138,318400.0
2011-09-28 10:40:00,11.41,11.53,11.4,11.52,335300.0,9.6054,9.7064,9.597,9.698,335300.0
2011-09-28 10:50:00,11.51,11.55,11.5,11.51,225600.0,9.6896,9.7233,9.6812,9.6896,225600.0
2011-09-28 11:00:00,11.5,11.51,11.42,11.45,381300.0,9.6812,9.6896,9.6138,9.6391,381300.0
2011-09-28 11:10:00,11.45,11.51,11.43,11.49,366800.0,9.6391,9.6896,9.6223,9.6728,366800.0
2011-09-28 11:20:00,11.48,11.53,11.46,11.53,225100.0,9.6644,9.7064,9.6475,9.7064,225100.0
2011-09-28 11:30:00,11.53,11.6,11.47,11.6,275600.0,9.7064,9.7654,9.6559,9.7654,275600.0
2011-09-28 11:40:00,11.6,11.63,11.55,11.59,326700.0,9.7654,9.7906,9.7233,9.757,326700.0
2011-09-28 11:50:00,11.58,11.68,11.58,11.62,357000.0,9.7485,9.8327,9.7485,9.7822,357000.0
2011-09-28 12:00:00,11.63,11.66,11.57,11.58,167600.0,9.7906,9.8159,9.7401,9.7485,167600.0
2011-09-28 12:10:00,11.58,11.61,11.57,11.6,175000.0,9.7485,9.7738,9.7401,9.7654,175000.0
2011-09-28 12:20:00,11.59,11.65,11.59,11.64,122000.0,9.757,9.8075,9.757,9.7991,122000.0
2011-09-28 12:30:00,11.64,11.64,11.59,11.62,220100.0,9.7991,9.7991,9.757,9.7822,220100.0
2011-09-28 12:40:00,11.63,11.63,11.58,11.59,105200.0,9.7906,9.7906,9.7485,9.757,105200.0
2011-09-28 12:50:00,11.59,11.68,11.58,11.66,139800.0,9.757,9.8327,9.7485,9.8159,139800.0
2011-09-28 13:00:00,11.65,11.65,11.6,11.6,286700.0,9.8075,9.8075,9.7654,9.7654,286700.0
2011-09-28 13:10:00,11.6,11.62,11.58,11.59,171500.0,9.7654,9.7822,9.7485,9.757,171500.0
2011-09-28 13:20:00,11.6,11.6,11.55,11.56,284700.0,9.7654,9.7654,9.7233,9.7317,284700.0
2011-09-28 13:30:00,11.55,11.55,11.48,11.52,268000.0,9.7233,9.7233,9.6644,9.698,268000.0
2011-09-28 13:40:00,11.52,11.54,11.47,11.5,505500.0,9.698,9.7149,9.6559,9.6812,505500.0
2011-09-28 13:50:00,11.51,11.53,11.45,11.47,258700.0,9.6896,9.7064,9.6391,9.6559,258700.0
2011-09-28 14:00:00,11.46,11.46,11.39,11.45,335400.0,9.6475,9.6475,9.5886,9.6391,335400.0
2011-09-28 14:10:00,11.45,11.49,11.43,11.46,181700.0,9.6391,9.6728,9.6223,9.6475,181700.0
2011-09-28 14:20:00,11.47,11.47,11.44,11.46,237900.0,9.6559,9.6559,9.6307,9.6475,237900.0
2011-09-28 14:30:00,11.45,11.47,11.42,11.44,198800.0,9.6391,9.6559,9.6138,9.6307,198800.0
2011-09-28 14:40:00,11.45,11.46,11.41,11.41,153600.0,9.6391,9.6475,9.6054,9.6054,153600.0
2011-09-28 14:50:00,11.42,11.47,11.41,11.45,209200.0,9.6138,9.6559,9.6054,9.6391,209200.0
2011-09-28 15:00:00,11.44,11.51,11.43,11.5,263200.0,9.6307,9.6896,9.6223,9.6812,263200.0
2011-09-28 15:10:00,11.49,11.54,11.46,11.48,316600.0,9.6728,9.7149,9.6475,9.6644,316600.0
2011-09-28 15:20:00,11.48,11.5,11.45,11.46,275800.0,9.6644,9.6812,9.6391,9.6475,275800.0
2011-09-28 15:30:00,11.46,11.47,11.35,11.37,569700.0,9.6475,9.6559,9.5549,9.5718,569700.0
2011-09-28 15:40:00,11.36,11.41,11.3,11.34,922900.0,9.5633,9.6054,9.5128,9.5465,922900.0
2011-09-28 15:50:00,11.34,11.38,11.32,11.33,2108900.0,9.5465,9.5802,9.5297,9.5381,2108900.0
2011-09-29 09:30:00,11.54,11.67,11.53,11.54,202700.0,9.7149,9.8243,9.7064,9.7149,202700.0
2011-09-29 09:40:00,11.54,11.67,11.54,11.67,171300.0,9.7149,9.8243,9.7149,9.8243,171300.0
2011-09-29 09:50:00,11.66,11.68,11.59,11.6,117600.0,9.8159,9.8327,9.757,9.7654,117600.0
2011-09-29 10:00:00,11.61,11.65,11.58,11.58,262600.0,9.7738,9.8075,9.7485,9.7485,262600.0
2011-09-29 10:10:00,11.58,11.63,11.57,11.62,150000.0,9.7485,9.7906,9.7401,9.7822,150000.0
2011-09-29 10:20:00,11.62,11.64,11.57,11.58,207800.0,9.7822,9.7991,9.7401,9.7485,207800.0
2011-09-29 10:30:00,11.57,11.58,11.5,11.54,211300.0,9.7401,9.7485,9.6812,9.7149,211300.0
2011-09-29 10:40:00,11.53,11.55,11.45,11.5,158600.0,9.7064,9.7233,9.6391,9.6812,158600.0
2011-09-29 10:50:00,11.5,11.59,11.48,11.57,364000.0,9.6812,9.757,9.6644,9.7401,364000.0
2011-09-29 11:00:00,11.57,11.6,11.52,11.54,191200.0,9.7401,9.7654,9.698,9.7149,191200.0
2011-09-29 11:10:00,11.55,11.55,11.51,11.51,258600.0,9.7233,9.7233,9.6896,9.6896,258600.0
2011-09-29 11:20:00,11.51,11.61,11.49,11.61,172800.0,9.6896,9.7738,9.6728,9.7738,172800.0
2011-09-29 11:30:00,11.6,11.62,11.58,11.61,162100.0,9.7654,9.7822,9.7485,9.7738,162100.0
2011-09-29 11:40:00,11.61,11.68,11.59,11.68,69700.0,9.7738,9.8327,9.757,9.8327,69700.0
2011-09-29 11:50:00,11.68,11.7,11.63,11.64,111500.0,9.8327,9.8496,9.7906,9.7991,111500.0
2011-09-29 12:00:00,11.64,11.71,11.62,11.63,124400.0,9.7991,9.858,9.7822,9.7906,124400.0
2011-09-29 12:10:00,11.63,11.65,11.61,11.61,45000.0,9.7906,9.8075,9.7738,9.7738,45000.0
2011-09-29 12:20:00,11.61,11.66,11.61,11.62,259800.0,9.7738,9.8159,9.7738,9.7822,259800.0
2011-09-29 12:30:00,11.63,11.63,11.52,11.54,258100.0,9.7906,9.7906,9.698,9.7149,258100.0
2011-09-29 12:40:00,11.54,11.54,11.5,11.52,161100.0,9.7149,9.7149,9.6812,9.698,161100.0
2011-09-29 12:50:00,11.53,11.56,11.51,11.51,149800.0,9.7064,9.7317,9.6896,9.6896,149800.0
2011-09-29 13:00:00,11.52,11.56,11.5,11.54,137800.0,9.698,9.7317,9.6812,9.7149,137800.0
2011-09-29 13:10:00,11.54,11.57,11.54,11.54,135800.0,9.7149,9.7401,9.7149,9.7149,135800.0
2011-09-29 13:20:00,11.55,11.56,11.49,11.49,98900.0,9.7233,9.7317,9.6728,9.6728,98900.0
2011-09-29 13:30:00,11.49,11.51,11.42,11.42,221900.0,9.6728,9.6896,9.6138,9.6138,221900.0
2011-09-29 13:40:00,11.41,11.44,11.39,11.43,353100.0,9.6054,9.6307,9.5886,9.6223,353100.0
2011-09-29 13:50:00,11.44,11.48,11.4,11.47,171300.0,9.6307,9.6644,9.597,9.6559,171300.0
2011-09-29 14:00:00,11.46,11.48,11.33,11.37,310600.0,9.6475,9.6644,9.5381,9.5718,310600.0
2011-09-29 14:10:00,11.38,11.38,11.28,11.33,239100.0,9.5802,9.5802,9.496,9.5381,239100.0
2011-09-29 14:20:00,11.33,11.4,11.3,11.37,247600.0,9.5381,9.597,9.5128,9.5718,247600.0
2011-09-29 14:30:00,11.37,11.4,11.31,11.37,178300.0,9.5718,9.597,9.5212,9.5718,178300.0
2011-09-29 14:40:00,11.37,11.39,11.3,11.31,241600.0,9.5718,9.5886,9.5128,9.5212,241600.0
2011-09-29 14:50:00,11.31,11.37,11.29,11.35,213000.0,9.5212,9.5718,9.5044,9.5549,213000.0
2011-09-29 15:00:00,11.36,11.38,11.24,11.31,400600.0,9.5633,9.5802,9.4623,9.5212,400600.0
2011-09-29 15:10:00,11.31,11.4,11.3,11.32,399300.0,9.5212,9.597,9.5128,9.5297,399300.0
2011-09-29 15:20:00,11.32,11.44,11.31,11.41,215800.0,9.5297,9.6307,9.5212,9.6054,215800.0
2011-09-29 15:30:00,11.41,11.56,11.39,11.54,589500.0,9.6054,9.7317,9.5886,9.7149,589500.0
2011-09-29 15:40:00,11.54,11.6,11.5,11.55,646400.0,9.7149,9.7654,9.6812,9.7233,646400.0
2011-09-29 15:50:00,11.55,11.62,11.54,11.62,1360100.0,9.7233,9.7822,9.7149,9.7822,1360100.0
2011-09-30 09:30:00,11.42,11.5,11.32,11.37,338500.0,9.6138,9.6812,9.5297,9.5718,338500.0
2011-09-30 09:40:00,11.38,11.45,11.33,11.36,520300.0,9.5802,9.6391,9.5381,9.5633,520300.0
2011-09-30 09:50:00,11.36,11.36,11.19,11.2,385600.0,9.5633,9.5633,9.4202,9.4286,385600.0
2011-09-30 10:00:00,11.19,11.27,11.17,11.22,478700.0,9.4202,9.4876,9.4034,9.4455,478700.0
2011-09-30 10:10:00,11.22,11.27,11.17,11.27,381700.0,9.4455,9.4876,9.4034,9.4876,381700.0
2011-09-30 10:20:00,11.27,11.28,11.19,11.2,242300.0,9.4876,9.496,9.4202,9.4286,242300.0
2011-09-30 10:30:00,11.21,11.24,11.17,11.21,745300.0,9.4371,9.4623,9.4034,9.4371,745300.0
2011-09-30 10:40:00,11.21,11.22,11.17,11.19,341900.0,9.4371,9.4455,9.4034,9.4202,341900.0
2011-09-30 10:50:00,11.18,11.24,11.18,11.2,321500.0,9.4118,9.4623,9.4118,9.4286,321500.0
2011-09-30 11:00:00,11.2,11.27,11.19,11.26,184100.0,9.4286,9.4876,9.4202,9.4792,184100.0
2011-09-30 11:10:00,11.25,11.32,11.24,11.3,159400.0,9.4707,9.5297,9.4623,9.5128,159400.0
2011-09-30 11:20:00,11.3,11.36,11.29,11.31,192000.0,9.5128,9.5633,9.5044,9.5212,192000.0
2011-09-30 11:30:00,11.31,11.4,11.3,11.38,186500.0,9.5212,9.597,9.5128,9.5802,186500.0
2011-09-30 11:40:00,11.39,11.44,11.37,11.44,266800.0,9.5886,9.6307,9.5718,9.6307,266800.0
2011-09-30 11:50:00,11.44,11.44,11.39,11.41,272400.0,9.6307,9.6307,9.5886,9.6054,272400.0
2011-09-30 12:00:00,11.42,11.43,11.4,11.4,135000.0,9.6138,9.6223,9.597,9.597,135000.0
2011-09-30 12:10:00,11.4,11.4,11.34,11.38,181200.0,9.597,9.597,9.5465,9.5802,181200.0
2011-09-30 12:20:00,11.37,11.43,11.37,11.43,160000.0,9.5718,9.6223,9.5718,9.6223,160000.0
2011-09-30 12:30:00,11.43,11.43,11.37,11.38,176700.0,9.6223,9.6223,9.5718,9.5802,176700.0
2011-09-30 12:40:00,11.38,11.41,11.36,11.4,205800.0,9.5802,9.6054,9.5633,9.597,205800.0
2011-09-30 12:50:00,11.4,11.42,11.39,11.4,178300.0,9.597,9.6138,9.5886,9.597,178300.0
2011-09-30 13:00:00,11.4,11.42,11.37,11.4,233200.0,9.597,9.6138,9.5718,9.597,233200.0
2011-09-30 13:10:00,11.41,11.42,11.4,11.41,91500.0,9.6054,9.6138,9.597,9.6054,91500.0
2011-09-30 13:20:00,11.4,11.44,11.38,11.42,189900.0,9.597,9.6307,9.5802,9.6138,189900.0
2011-09-30 13:30:00,11.41,11.46,11.41,11.46,72300.0,9.6054,9.6475,9.6054,9.6475,72300.0
2011-09-30 13:40:00,11.46,11.47,11.41,11.45,188100.0,9.6475,9.6559,9.6054,9.6391,188100.0
2011-09-30 13:50:00,11.45,11.46,11.41,11.42,187300.0,9.6391,9.6475,9.6054,9.6138,187300.0
2011-09-30 14:00:00,11.41,11.42,11.36,11.4,472500.0,9.6054,9.6138,9.5633,9.597,472500.0
2011-09-30 14:10:00,11.4,11.42,11.39,11.4,235200.0,9.597,9.6138,9.5886,9.597,235200.0
2011-09-30 14:20:00,11.4,11.41,11.33,11.36,476200.0,9.597,9.6054,9.5381,9.5633,476200.0
2011-09-30 14:30:00,11.35,11.41,11.33,11.41,302200.0,9.5549,9.6054,9.5381,9.6054,302200.0
2011-09-30 14:40:00,11.41,11.44,11.37,11.37,263600.0,9.6054,9.6307,9.5718,9.5718,263600.0
2011-09-30 14:50:00,11.37,11.43,11.32,11.4,434100.0,9.5718,9.6223,9.5297,9.597,434100.0
2011-09-30 15:00:00,11.4,11.45,11.34,11.43,503800.0,9.597,9.6391,9.5465,9.6223,503800.0
2011-09-30 15:10:00,11.43,11.43,11.36,11.37,218300.0,9.6223,9.6223,9.5633,9.5718,218300.0
2011-09-30 15:20:00,11.38,11.42,11.35,11.37,482800.0,9.5802,9.6138,9.5549,9.5718,482800.0
2011-09-30 15:30:00,11.37,11.4,11.3,11.33,869400.0,9.5718,9.597,9.5128,9.5381,869400.0
2011-09-30 15:40:00,11.33,11.45,11.32,11.39,1610700.0,9.5381,9.6391,9.5297,9.5886,1610700.0
2011-09-30 15:50:00,11.38,11.39,11.27,11.27,1564100.0,9.5802,9.5886,9.4876,9.4876,1564100.0
2011-10-03 09:30:00,11.21,11.31,11.16,11.3,289100.0,9.4371,9.5212,9.395,9.5128,289100.0
2011-10-03 09:40:00,11.3,11.36,11.27,11.28,205400.0,9.5128,9.5633,9.4876,9.496,205400.0
2011-10-03 09:50:00,11.28,11.29,11.21,11.23,256100.0,9.496,9.5044,9.4371,9.4539,256100.0
2011-10-03 10:00:00,11.24,11.41,11.24,11.4,386600.0,9.4623,9.6054,9.4623,9.597,386600.0
2011-10-03 10:10:00,11.4,11.41,11.3,11.31,224000.0,9.597,9.6054,9.5128,9.5212,224000.0
2011-10-03 10:20:00,11.31,11.33,11.28,11.3,324800.0,9.5212,9.5381,9.496,9.5128,324800.0
2011-10-03 10:30:00,11.3,11.32,11.22,11.25,329500.0,9.5128,9.5297,9.4455,9.4707,329500.0
2011-10-03 10:40:00,11.25,11.27,11.19,11.23,307500.0,9.4707,9.4876,9.4202,9.4539,307500.0
2011-10-03 10:50:00,11.24,11.33,11.18,11.29,233400.0,9.4623,9.5381,9.4118,9.5044,233400.0
2011-10-03 11:00:00,11.28,11.3,11.22,11.3,319500.0,9.496,9.5128,9.4455,9.5128,319500.0
2011-10-03 11:10:00,11.29,11.34,11.28,11.33,200300.0,9.5044,9.5465,9.496,9.5381,200300.0
2011-10-03 11:20:00,11.32,11.35,11.28,11.32,213100.0,9.5297,9.5549,9.496,9.5297,213100.0
2011-10-03 11:30:00,11.32,11.35,11.28,11.29,153300.0,9.5297,9.5549,9.496,9.5044,153300.0
2011-10-03 11:40:00,11.28,11.3,11.25,11.26,208000.0,9.496,9.5128,9.4707,9.4792,208000.0
2011-10-03 11:50:00,11.26,11.33,11.25,11.31,158500.0,9.4792,9.5381,9.4707,9.5212,158500.0
2011-10-03 12:00:00,11.31,11.33,11.27,11.27,169300.0,9.5212,9.5381,9.4876,9.4876,169300.0
2011-10-03 12:10:00,11.27,11.28,11.23,11.25,286000.0,9.4876,9.496,9.4539,9.4707,286000.0
2011-10-03 12:20:00,11.25,11.29,11.23,11.25,181100.0,9.4707,9.5044,9.4539,9.4707,181100.0
2011-10-03 12:30:00,11.25,11.25,11.2,11.24,248000.0,9.4707,9.4707,9.4286,9.4623,248000.0
2011-10-03 12:40:00,11.23,11.26,11.22,11.22,235600.0,9.4539,9.4792,9.4455,9.4455,235600.0
2011-10-03 12:50:00,11.23,11.23,11.18,11.18,128500.0,9.4539,9.4539,9.4118,9.4118,128500.0
2011-10-03 13:00:00,11.19,11.19,11.12,11.15,191200.0,9.4202,9.4202,9.3613,9.3865,191200.0
2011-10-03 13:10:00,11.15,11.22,11.12,11.16,323400.0,9.3865,9.4455,9.3613,9.395,323400.0
2011-10-03 13:20:00,11.16,11.18,11.14,11.18,214600.0,9.395,9.4118,9.3781,9.4118,214600.0
2011-10-03 13:30:00,11.18,11.19,11.05,11.06,353200.0,9.4118,9.4202,9.3024,9.3108,353200.0
2011-10-03 13:40:00,11.06,11.15,11.06,11.11,456200.0,9.3108,9.3865,9.3108,9.3529,456200.0
2011-10-03 13:50:00,11.09,11.18,11.08,11.17,526900.0,9.336,9.4118,9.3276,9.4034,526900.0
2011-10-03 14:00:00,11.16,11.26,11.13,11.22,655300.0,9.395,9.4792,9.3697,9.4455,655300.0
2011-10-03 14:10:00,11.21,11.22,11.13,11.15,354800.0,9.4371,9.4455,9.3697,9.3865,354800.0
2011-10-03 14:20:00,11.15,11.18,11.13,11.15,381200.0,9.3865,9.4118,9.3697,9.3865,381200.0
2011-10-03 14:30:00,11.15,11.18,11.1,11.11,225600.0,9.3865,9.4118,9.3445,9.3529,225600.0
2011-10-03 14:40:00,11.12,11.14,11.04,11.07,451500.0,9.3613,9.3781,9.2939,9.3192,451500.0
2011-10-03 14:50:00,11.08,11.13,11.06,11.09,569400.0,9.3276,9.3697,9.3108,9.336,569400.0
2011-10-03 15:00:00,11.09,11.15,11.06,11.09,652800.0,9.336,9.3865,9.3108,9.336,652800.0
2011-10-03 15:10:00,11.09,11.12,11.02,11.05,603900.0,9.336,9.3613,9.2771,9.3024,603900.0
2011-10-03 15:20:00,11.04,11.05,10.98,10.99,498900.0,9.2939,9.3024,9.2434,9.2519,498900.0
2011-10-03 15:30:00,10.99,11.08,10.98,11.04,560200.0,9.2519,9.3276,9.2434,9.2939,560200.0
2011-10-03 15:40:00,11.04,11.13,11.0,11.1,735300.0,9.2939,9.3697,9.2603,9.3445,735300.0
2011-10-03 15:50:00,11.09,11.1,10.91,10.91,1642200.0,9.336,9.3445,9.1845,9.1845,1642200.0
2011-10-04 09:30:00,10.77,10.93,10.73,10.83,502400.0,9.0666,9.2013,9.033,9.1172,502400.0
2011-10-04 09:40:00,10.83,10.88,10.71,10.73,504000.0,9.1172,9.1593,9.0161,9.033,504000.0
2011-10-04 09:50:00,10.73,10.75,10.56,10.72,722200.0,9.033,9.0498,8.8899,9.0246,722200.0
2011-10-04 10:00:00,10.72,10.78,10.63,10.75,565500.0,9.0246,9.0751,8.9488,9.0498,565500.0
2011-10-04 10:10:00,10.75,10.88,10.73,10.86,532800.0,9.0498,9.1593,9.033,9.1424,532800.0
2011-10-04 10:20:00,10.85,10.86,10.78,10.86,624000.0,9.134,9.1424,9.0751,9.1424,624000.0
2011-10-04 10:30:00,10.86,10.97,10.84,10.96,520300.0,9.1424,9.235,9.1256,9.2266,520300.0
2011-10-04 10:40:00,10.96,11.14,10.95,11.11,647000.0,9.2266,9.3781,9.2182,9.3529,647000.0
2011-10-04 10:50:00,11.11,11.12,11.06,11.07,426900.0,9.3529,9.3613,9.3108,9.3192,426900.0
2011-10-04 11:00:00,11.08,11.14,11.05,11.09,356600.0,9.3276,9.3781,9.3024,9.336,356600.0
2011-10-04 11:10:00,11.09,11.14,11.08,11.11,364300.0,9.336,9.3781,9.3276,9.3529,364300.0
2011-10-04 11:20:00,11.11,11.11,11.03,11.07,446100.0,9.3529,9.3529,9.2855,9.3192,446100.0
2011-10-04 11:30:00,11.06,11.07,11.0,11.02,272600.0,9.3108,9.3192,9.2603,9.2771,272600.0
2011-10-04 11:40:00,11.02,11.03,10.99,11.03,395700.0,9.2771,9.2855,9.2519,9.2855,395700.0
2011-10-04 11:50:00,11.03,11.09,10.98,11.03,517500.0,9.2855,9.336,9.2434,9.2855,517500.0
2011-10-04 12:00:00,11.04,11.16,11.04,11.1,401400.0,9.2939,9.395,9.2939,9.3445,401400.0
2011-10-04 12:10:00,11.1,11.1,11.04,11.08,248300.0,9.3445,9.3445,9.2939,9.3276,248300.0
2011-10-04 12:20:00,11.08,11.09,11.01,11.01,192000.0,9.3276,9.336,9.2687,9.2687,192000.0
2011-10-04 12:30:00,11.02,11.06,10.99,11.03,162300.0,9.2771,9.3108,9.2519,9.2855,162300.0
2011-10-04 12:40:00,11.03,11.07,11.02,11.02,121900.0,9.2855,9.3192,9.2771,9.2771,121900.0
2011-10-04 12:50:00,11.03,11.06,10.98,11.01,265600.0,9.2855,9.3108,9.2434,9.2687,265600.0
2011-10-04 13:00:00,11.01,11.05,10.96,11.04,342700.0,9.2687,9.3024,9.2266,9.2939,342700.0
2011-10-04 13:10:00,11.03,11.04,10.97,10.97,339300.0,9.2855,9.2939,9.235,9.235,339300.0
2011-10-04 13:20:00,10.98,11.01,10.95,11.0,290900.0,9.2434,9.2687,9.2182,9.2603,290900.0
2011-10-04 13:30:00,10.99,11.03,10.99,11.0,290800.0,9.2519,9.2855,9.2519,9.2603,290800.0
2011-10-04 13:40:00,11.01,11.05,10.97,11.04,455300.0,9.2687,9.3024,9.235,9.2939,455300.0
2011-10-04 13:50:00,11.04,11.04,10.97,10.99,323100.0,9.2939,9.2939,9.235,9.2519,323100.0
2011-10-04 14:00:00,10.98,11.03,10.96,10.96,421800.0,9.2434,9.2855,9.2266,9.2266,421800.0
2011-10-04 14:10:00,10.96,10.97,10.94,10.97,382600.0,9.2266,9.235,9.2098,9.235,382600.0
2011-10-04 14:20:00,10.96,10.99,10.94,10.98,481500.0,9.2266,9.2519,9.2098,9.2434,481500.0
2011-10-04 14:30:00,10.98,11.03,10.97,10.98,350100.0,9.2434,9.2855,9.235,9.2434,350100.0
2011-10-04 14:40:00,10.99,10.99,10.93,10.98,707100.0,9.2519,9.2519,9.2013,9.2434,707100.0
2011-10-04 14:50:00,10.98,10.98,10.92,10.95,475600.0,9.2434,9.2434,9.1929,9.2182,475600.0
2011-10-04 15:00:00,10.94,11.0,10.92,10.92,553600.0,9.2098,9.2603,9.1929,9.1929,553600.0
2011-10-04 15:10:00,10.92,10.96,10.88,10.96,543200.0,9.1929,9.2266,9.1593,9.2266,543200.0
2011-10-04 15:20:00,10.95,11.07,10.93,11.02,579800.0,9.2182,9.3192,9.2013,9.2771,579800.0
2011-10-04 15:30:00,11.02,11.1,11.0,11.0,1236700.0,9.2771,9.3445,9.2603,9.2603,1236700.0
2011-10-04 15:40:00,11.0,11.25,10.99,11.21,1585300.0,9.2603,9.4707,9.2519,9.4371,1585300.0
2011-10-04 15:50:00,11.21,11.49,11.19,11.36,2866900.0,9.4371,9.6728,9.4202,9.5633,2866900.0
2011-10-05 09:30:00,11.37,11.4,11.17,11.27,358900.0,9.5718,9.597,9.4034,9.4876,358900.0
2011-10-05 09:40:00,11.27,11.35,11.24,11.29,419100.0,9.4876,9.5549,9.4623,9.5044,419100.0
2011-10-05 09:50:00,11.29,11.33,11.23,11.3,276100.0,9.5044,9.5381,9.4539,9.5128,276100.0
2011-10-05 10:00:00,11.3,11.45,11.29,11.38,622600.0,9.5128,9.6391,9.5044,9.5802,622600.0
2011-10-05 10:10:00,11.37,11.43,11.35,11.37,354600.0,9.5718,9.6223,9.5549,9.5718,354600.0
2011-10-05 10:20:00,11.38,11.45,11.37,11.38,510700.0,9.5802,9.6391,9.5718,9.5802,510700.0
2011-10-05 10:30:00,11.38,11.47,11.37,11.45,325800.0,9.5802,9.6559,9.5718,9.6391,325800.0
2011-10-05 10:40:00,11.44,11.48,11.37,11.42,368500.0,9.6307,9.6644,9.5718,9.6138,368500.0
2011-10-05 10:50:00,11.42,11.49,11.39,11.48,233700.0,9.6138,9.6728,9.5886,9.6644,233700.0
2011-10-05 11:00:00,11.48,11.5,11.44,11.45,231100.0,9.6644,9.6812,9.6307,9.6391,231100.0
2011-10-05 11:10:00,11.46,11.47,11.43,11.44,115200.0,9.6475,9.6559,9.6223,9.6307,115200.0
2011-10-05 11:20:00,11.44,11.53,11.43,11.51,331400.0,9.6307,9.7064,9.6223,9.6896,331400.0
2011-10-05 11:30:00,11.51,11.56,11.5,11.52,257000.0,9.6896,9.7317,9.6812,9.698,257000.0
2011-10-05 11:40:00,11.52,11.53,11.47,11.5,232400.0,9.698,9.7064,9.6559,9.6812,232400.0
2011-10-05 11:50:00,11.51,11.54,11.49,11.52,289600.0,9.6896,9.7149,9.6728,9.698,289600.0
2011-10-05 12:00:00,11.52,11.53,11.44,11.44,230700.0,9.698,9.7064,9.6307,9.6307,230700.0
2011-10-05 12:10:00,11.44,11.52,11.39,11.39,329100.0,9.6307,9.698,9.5886,9.5886,329100.0
2011-10-05 12:20:00,11.39,11.47,11.37,11.38,185000.0,9.5886,9.6559,9.5718,9.5802,185000.0
2011-10-05 12:30:00,11.38,11.46,11.36,11.36,197100.0,9.5802,9.6475,9.5633,9.5633,197100.0
2011-10-05 12:40:00,11.35,11.42,11.33,11.38,326500.0,9.5549,9.6138,9.5381,9.5802,326500.0
2011-10-05 12:50:00,11.38,11.42,11.38,11.41,162700.0,9.5802,9.6138,9.5802,9.6054,162700.0
2011-10-05 13:00:00,11.41,11.46,11.4,11.45,269500.0,9.6054,9.6475,9.597,9.6391,269500.0
2011-10-05 13:10:00,11.44,11.48,11.4,11.45,275600.0,9.6307,9.6644,9.597,9.6391,275600.0
2011-10-05 13:20:00,11.45,11.5,11.44,11.49,249600.0,9.6391,9.6812,9.6307,9.6728,249600.0
2011-10-05 13:30:00,11.49,11.5,11.43,11.45,408400.0,9.6728,9.6812,9.6223,9.6391,408400.0
2011-10-05 13:40:00,11.45,11.53,11.43,11.53,269100.0,9.6391,9.7064,9.6223,9.7064,269100.0
2011-10-05 13:50:00,11.53,11.63,11.5,11.61,332400.0,9.7064,9.7906,9.6812,9.7738,332400.0
2011-10-05 14:00:00,11.6,11.62,11.54,11.54,263500.0,9.7654,9.7822,9.7149,9.7149,263500.0
2011-10-05 14:10:00,11.54,11.58,11.52,11.57,374300.0,9.7149,9.7485,9.698,9.7401,374300.0
2011-10-05 14:20:00,11.57,11.59,11.54,11.58,173600.0,9.7401,9.757,9.7149,9.7485,173600.0
2011-10-05 14:30:00,11.59,11.59,11.48,11.5,445600.0,9.757,9.757,9.6644,9.6812,445600.0
2011-10-05 14:40:00,11.5,11.59,11.5,11.59,314500.0,9.6812,9.757,9.6812,9.757,314500.0
2011-10-05 14:50:00,11.58,11.59,11.56,11.58,268200.0,9.7485,9.757,9.7317,9.7485,268200.0
2011-10-05 15:00:00,11.57,11.59,11.52,11.56,448900.0,9.7401,9.757,9.698,9.7317,448900.0
2011-10-05 15:10:00,11.55,11.64,11.54,11.64,301200.0,9.7233,9.7991,9.7149,9.7991,301200.0
2011-10-05 15:20:00,11.64,11.66,11.57,11.64,604900.0,9.7991,9.8159,9.7401,9.7991,604900.0
2011-10-05 15:30:00,11.63,11.84,11.63,11.81,1014400.0,9.7906,9.9674,9.7906,9.9422,1014400.0
2011-10-05 15:40:00,11.8,11.82,11.72,11.75,1182600.0,9.9337,9.9506,9.8664,9.8917,1182600.0
2011-10-05 15:50:00,11.75,11.81,11.72,11.77,1208800.0,9.8917,9.9422,9.8664,9.9085,1208800.0
2011-10-06 09:30:00,11.68,11.72,11.58,11.65,192300.0,9.8327,9.8664,9.7485,9.8075,192300.0
2011-10-06 09:40:00,11.64,11.7,11.54,11.54,144600.0,9.7991,9.8496,9.7149,9.7149,144600.0
2011-10-06 09:50:00,11.54,11.56,11.48,11.55,141700.0,9.7149,9.7317,9.6644,9.7233,141700.0
2011-10-06 10:00:00,11.54,11.59,11.51,11.58,271300.0,9.7149,9.757,9.6896,9.7485,271300.0
2011-10-06 10:10:00,11.58,11.67,11.56,11.62,186000.0,9.7485,9.8243,9.7317,9.7822,186000.0
2011-10-06 10:20:00,11.61,11.68,11.61,11.66,202600.0,9.7738,9.8327,9.7738,9.8159,202600.0
2011-10-06 10:30:00,11.65,11.75,11.65,11.71,225300.0,9.8075,9.8917,9.8075,9.858,225300.0
2011-10-06 10:40:00,11.71,11.72,11.63,11.63,177900.0,9.858,9.8664,9.7906,9.7906,177900.0
2011-10-06 10:50:00,11.63,11.7,11.63,11.67,106700.0,9.7906,9.8496,9.7906,9.8243,106700.0
2011-10-06 11:00:00,11.68,11.76,11.66,11.76,228200.0,9.8327,9.9001,9.8159,9.9001,228200.0
2011-10-06 11:10:00,11.76,11.83,11.75,11.76,222900.0,9.9001,9.959,9.8917,9.9001,222900.0
2011-10-06 11:20:00,11.76,11.83,11.74,11.82,283100.0,9.9001,9.959,9.8832,9.9506,283100.0
2011-10-06 11:30:00,11.83,11.93,11.83,11.93,151400.0,9.959,10.0432,9.959,10.0432,151400.0
2011-10-06 11:40:00,11.92,11.95,11.88,11.89,213600.0,10.0348,10.06,10.0011,10.0095,213600.0
2011-10-06 11:50:00,11.9,11.91,11.85,11.89,200500.0,10.0179,10.0263,9.9758,10.0095,200500.0
2011-10-06 12:00:00,11.89,11.9,11.85,11.85,127200.0,10.0095,10.0179,9.9758,9.9758,127200.0
2011-10-06 12:10:00,11.84,11.91,11.84,11.89,138500.0,9.9674,10.0263,9.9674,10.0095,138500.0
2011-10-06 12:20:00,11.89,11.92,11.87,11.88,137800.0,10.0095,10.0348,9.9927,10.0011,137800.0
2011-10-06 12:30:00,11.88,11.89,11.84,11.85,112700.0,10.0011,10.0095,9.9674,9.9758,112700.0
2011-10-06 12:40:00,11.85,11.86,11.8,11.82,126800.0,9.9758,9.9843,9.9337,9.9506,126800.0
2011-10-06 12:50:00,11.82,11.84,11.79,11.82,225700.0,9.9506,9.9674,9.9253,9.9506,225700.0
2011-10-06 13:00:00,11.82,11.88,11.78,11.88,303300.0,9.9506,10.0011,9.9169,10.0011,303300.0
2011-10-06 13:10:00,11.88,11.95,11.87,11.92,240400.0,10.0011,10.06,9.9927,10.0348,240400.0
2011-10-06 13:20:00,11.92,11.97,11.9,11.9,167900.0,10.0348,10.0769,10.0179,10.0179,167900.0
2011-10-06 13:30:00,11.91,11.94,11.85,11.85,195700.0,10.0263,10.0516,9.9758,9.9758,195700.0
2011-10-06 13:40:00,11.85,11.89,11.82,11.87,236300.0,9.9758,10.0095,9.9506,9.9927,236300.0
2011-10-06 13:50:00,11.87,11.91,11.85,11.88,129600.0,9.9927,10.0263,9.9758,10.0011,129600.0
2011-10-06 14:00:00,11.88,11.9,11.83,11.9,131900.0,10.0011,10.0179,9.959,10.0179,131900.0
2011-10-06 14:10:00,11.9,11.93,11.88,11.93,169900.0,10.0179,10.0432,10.0011,10.0432,169900.0
2011-10-06 14:20:00,11.93,11.95,11.9,11.92,171100.0,10.0432,10.06,10.0179,10.0348,171100.0
2011-10-06 14:30:00,11.92,11.93,11.86,11.86,206500.0,10.0348,10.0432,9.9843,9.9843,206500.0
2011-10-06 14:40:00,11.86,11.91,11.85,11.87,253400.0,9.9843,10.0263,9.9758,9.9927,253400.0
2011-10-06 14:50:00,11.88,11.92,11.84,11.92,287000.0,10.0011,10.0348,9.9674,10.0348,287000.0
2011-10-06 15:00:00,11.92,11.94,11.88,11.94,317400.0,10.0348,10.0516,10.0011,10.0516,317400.0
2011-10-06 15:10:00,11.94,11.95,11.82,11.83,313400.0,10.0516,10.06,9.9506,9.959,313400.0
2011-10-06 15:20:00,11.84,11.87,11.8,11.82,346000.0,9.9674,9.9927,9.9337,9.9506,346000.0
2011-10-06 15:30:00,11.83,11.92,11.8,11.9,580000.0,9.959,10.0348,9.9337,10.0179,580000.0
2011-10-06 15:40:00,11.9,12.0,11.89,11.99,824200.0,10.0179,10.1021,10.0095,10.0937,824200.0
2011-10-06 15:50:00,11.99,12.05,11.98,12.03,1334900.0,10.0937,10.1442,10.0853,10.1274,1334900.0
2011-10-07 09:30:00,12.06,12.11,11.97,12.01,423700.0,10.1526,10.1947,10.0769,10.1105,423700.0
2011-10-07 09:40:00,12.01,12.06,11.95,12.01,345300.0,10.1105,10.1526,10.06,10.1105,345300.0
2011-10-07 09:50:00,12.02,12.18,11.99,12.17,569900.0,10.119,10.2536,10.0937,10.2452,569900.0
2011-10-07 10:00:00,12.16,12.21,12.12,12.13,613700.0,10.2368,10.2789,10.2031,10.2116,613700.0
2011-10-07 10:10:00,12.13,12.25,12.11,12.22,362800.0,10.2116,10.3126,10.1947,10.2873,362800.0
2011-10-07 10:20:00,12.23,12.23,12.11,12.11,606000.0,10.2957,10.2957,10.1947,10.1947,606000.0
2011-10-07 10:30:00,12.11,12.19,12.08,12.08,420200.0,10.1947,10.2621,10.1695,10.1695,420200.0
2011-10-07 10:40:00,12.08,12.09,11.99,12.02,181800.0,10.1695,10.1779,10.0937,10.119,181800.0
2011-10-07 10:50:00,12.02,12.05,11.95,11.95,197600.0,10.119,10.1442,10.06,10.06,197600.0
2011-10-07 11:00:00,11.95,12.03,11.93,12.02,267800.0,10.06,10.1274,10.0432,10.119,267800.0
2011-10-07 11:10:00,12.02,12.04,11.93,11.98,328800.0,10.119,10.1358,10.0432,10.0853,328800.0
2011-10-07 11:20:00,11.97,12.07,11.94,12.05,405700.0,10.0769,10.161,10.0516,10.1442,405700.0
2011-10-07 11:30:00,12.05,12.07,11.92,11.95,344200.0,10.1442,10.161,10.0348,10.06,344200.0
2011-10-07 11:40:00,11.96,12.02,11.96,11.96,178700.0,10.0684,10.119,10.0684,10.0684,178700.0
2011-10-07 11:50:00,11.96,12.02,11.95,12.0,222400.0,10.0684,10.119,10.06,10.1021,222400.0
2011-10-07 12:00:00,12.0,12.01,11.87,11.99,480500.0,10.1021,10.1105,9.9927,10.0937,480500.0
2011-10-07 12:10:00,11.99,12.0,11.84,11.85,326800.0,10.0937,10.1021,9.9674,9.9758,326800.0
2011-10-07 12:20:00,11.85,11.89,11.81,11.87,210300.0,9.9758,10.0095,9.9422,9.9927,210300.0
2011-10-07 12:30:00,11.86,11.89,11.83,11.84,171800.0,9.9843,10.0095,9.959,9.9674,171800.0
2011-10-07 12:40:00,11.83,11.85,11.77,11.81,279000.0,9.959,9.9758,9.9085,9.9422,279000.0
2011-10-07 12:50:00,11.8,11.81,11.74,11.77,156100.0,9.9337,9.9422,9.8832,9.9085,156100.0
2011-10-07 13:00:00,11.76,11.77,11.69,11.7,173800.0,9.9001,9.9085,9.8411,9.8496,173800.0
2011-10-07 13:10:00,11.69,11.74,11.69,11.69,242100.0,9.8411,9.8832,9.8411,9.8411,242100.0
2011-10-07 13:20:00,11.69,11.76,11.67,11.7,328600.0,9.8411,9.9001,9.8243,9.8496,328600.0
2011-10-07 13:30:00,11.69,11.7,11.6,11.61,334700.0,9.8411,9.8496,9.7654,9.7738,334700.0
2011-10-07 13:40:00,11.61,11.61,11.54,11.57,389000.0,9.7738,9.7738,9.7149,9.7401,389000.0
2011-10-07 13:50:00,11.58,11.61,11.52,11.58,298700.0,9.7485,9.7738,9.698,9.7485,298700.0
2011-10-07 14:00:00,11.58,11.65,11.58,11.62,194200.0,9.7485,9.8075,9.7485,9.7822,194200.0
2011-10-07 14:10:00,11.62,11.64,11.58,11.62,133500.0,9.7822,9.7991,9.7485,9.7822,133500.0
2011-10-07 14:20:00,11.62,11.71,11.6,11.6,254600.0,9.7822,9.858,9.7654,9.7654,254600.0
2011-10-07 14:30:00,11.61,11.68,11.6,11.65,274100.0,9.7738,9.8327,9.7654,9.8075,274100.0
2011-10-07 14:40:00,11.65,11.66,11.6,11.62,245900.0,9.8075,9.8159,9.7654,9.7822,245900.0
2011-10-07 14:50:00,11.62,11.7,11.62,11.67,273400.0,9.7822,9.8496,9.7822,9.8243,273400.0
2011-10-07 15:00:00,11.67,11.72,11.64,11.71,319800.0,9.8243,9.8664,9.7991,9.858,319800.0
2011-10-07 15:10:00,11.7,11.78,11.66,11.75,465300.0,9.8496,9.9169,9.8159,9.8917,465300.0
2011-10-07 15:20:00,11.74,11.86,11.74,11.86,394000.0,9.8832,9.9843,9.8832,9.9843,394000.0
2011-10-07 15:30:00,11.86,11.9,11.83,11.83,512600.0,9.9843,10.0179,9.959,9.959,512600.0
2011-10-07 15:40:00,11.83,11.87,11.76,11.77,733400.0,9.959,9.9927,9.9001,9.9085,733400.0
2011-10-07 15:50:00,11.78,11.79,11.64,11.66,1590100.0,9.9169,9.9253,9.7991,9.8159,1590100.0
2011-10-10 09:30:00,11.94,12.03,11.87,11.98,270100.0,10.0516,10.1274,9.9927,10.0853,270100.0
2011-10-10 09:40:00,11.99,12.0,11.96,12.0,229200.0,10.0937,10.1021,10.0684,10.1021,229200.0
2011-10-10 09:50:00,12.0,12.09,12.0,12.08,242000.0,10.1021,10.1779,10.1021,10.1695,242000.0
2011-10-10 10:00:00,12.08,12.12,12.06,12.12,197900.0,10.1695,10.2031,10.1526,10.2031,197900.0
2011-10-10 10:10:00,12.12,12.18,12.11,12.18,266600.0,10.2031,10.2536,10.1947,10.2536,266600.0
2011-10-10 10:20:00,12.18,12.21,12.15,12.17,280300.0,10.2536,10.2789,10.2284,10.2452,280300.0
2011-10-10 10:30:00,12.17,12.18,12.13,12.14,126200.0,10.2452,10.2536,10.2116,10.22,126200.0
2011-10-10 10:40:00,12.14,12.14,12.08,12.08,300400.0,10.22,10.22,10.1695,10.1695,300400.0
2011-10-10 10:50:00,12.08,12.1,12.04,12.07,217200.0,10.1695,10.1863,10.1358,10.161,217200.0
2011-10-10 11:00:00,12.07,12.09,12.04,12.08,185800.0,10.161,10.1779,10.1358,10.1695,185800.0
2011-10-10 11:10:00,12.09,12.09,12.06,12.06,86600.0,10.1779,10.1779,10.1526,10.1526,86600.0
2011-10-10 11:20:00,12.06,12.1,12.05,12.09,137200.0,10.1526,10.1863,10.1442,10.1779,137200.0
2011-10-10 11:30:00,12.09,12.11,12.06,12.1,170200.0,10.1779,10.1947,10.1526,10.1863,170200.0
2011-10-10 11:40:00,12.1,12.11,12.08,12.08,90600.0,10.1863,10.1947,10.1695,10.1695,90600.0
2011-10-10 11:50:00,12.09,12.11,12.07,12.1,146400.0,10.1779,10.1947,10.161,10.1863,146400.0
2011-10-10 12:00:00,12.1,12.12,12.07,12.1,154900.0,10.1863,10.2031,10.161,10.1863,154900.0
2011-10-10 12:10:00,12.1,12.15,12.09,12.13,140500.0,10.1863,10.2284,10.1779,10.2116,140500.0
2011-10-10 12:20:00,12.13,12.15,12.1,12.15,85200.0,10.2116,10.2284,10.1863,10.2284,85200.0
2011-10-10 12:30:00,12.15,12.15,12.11,12.12,61100.0,10.2284,10.2284,10.1947,10.2031,61100.0
2011-10-10 12:40:00,12.12,12.15,12.11,12.13,289100.0,10.2031,10.2284,10.1947,10.2116,289100.0
2011-10-10 12:50:00,12.12,12.16,12.12,12.16,140300.0,10.2031,10.2368,10.2031,10.2368,140300.0
2011-10-10 13:00:00,12.15,12.17,12.13,12.16,280500.0,10.2284,10.2452,10.2116,10.2368,280500.0
2011-10-10 13:10:00,12.15,12.19,12.15,12.19,93300.0,10.2284,10.2621,10.2284,10.2621,93300.0
2011-10-10 13:20:00,12.19,12.23,12.18,12.2,155300.0,10.2621,10.2957,10.2536,10.2705,155300.0
2011-10-10 13:30:00,12.2,12.22,12.18,12.19,249700.0,10.2705,10.2873,10.2536,10.2621,249700.0
2011-10-10 13:40:00,12.19,12.2,12.16,12.16,79600.0,10.2621,10.2705,10.2368,10.2368,79600.0
2011-10-10 13:50:00,12.17,12.18,12.15,12.17,107800.0,10.2452,10.2536,10.2284,10.2452,107800.0
2011-10-10 14:00:00,12.17,12.17,12.09,12.09,180300.0,10.2452,10.2452,10.1779,10.1779,180300.0
2011-10-10 14:10:00,12.09,12.12,12.09,12.09,122300.0,10.1779,10.2031,10.1779,10.1779,122300.0
2011-10-10 14:20:00,12.09,12.13,12.09,12.13,86100.0,10.1779,10.2116,10.1779,10.2116,86100.0
2011-10-10 14:30:00,12.13,12.15,12.11,12.11,202300.0,10.2116,10.2284,10.1947,10.1947,202300.0
2011-10-10 14:40:00,12.11,12.14,12.1,12.1,144200.0,10.1947,10.22,10.1863,10.1863,144200.0
2011-10-10 14:50:00,12.11,12.14,12.1,12.13,164300.0,10.1947,10.22,10.1863,10.2116,164300.0
2011-10-10 15:00:00,12.13,12.14,12.05,12.07,240700.0,10.2116,10.22,10.1442,10.161,240700.0
2011-10-10 15:10:00,12.07,12.13,12.04,12.12,280400.0,10.161,10.2116,10.1358,10.2031,280400.0
2011-10-10 15:20:00,12.12,12.12,12.03,12.08,299200.0,10.2031,10.2031,10.1274,10.1695,299200.0
2011-10-10 15:30:00,12.08,12.12,12.04,12.1,527800.0,10.1695,10.2031,10.1358,10.1863,527800.0
2011-10-10 15:40:00,12.1,12.17,12.06,12.17,523800.0,10.1863,10.2452,10.1526,10.2452,523800.0
2011-10-10 15:50:00,12.17,12.27,12.17,12.27,1509400.0,10.2452,10.3294,10.2452,10.3294,1509400.0
2011-10-11 09:30:00,12.18,12.18,11.99,12.08,392400.0,10.2536,10.2536,10.0937,10.1695,392400.0
2011-10-11 09:40:00,12.08,12.12,12.03,12.11,260800.0,10.1695,10.2031,10.1274,10.1947,260800.0
2011-10-11 09:50:00,12.12,12.12,12.08,12.11,168800.0,10.2031,10.2031,10.1695,10.1947,168800.0
2011-10-11 10:00:00,12.11,12.11,12.04,12.07,168100.0,10.1947,10.1947,10.1358,10.161,168100.0
2011-10-11 10:10:00,12.08,12.12,12.07,12.08,147700.0,10.1695,10.2031,10.161,10.1695,147700.0
2011-10-11 10:20:00,12.09,12.14,12.06,12.13,200500.0,10.1779,10.22,10.1526,10.2116,200500.0
2011-10-11 10:30:00,12.14,12.18,12.12,12.15,150600.0,10.22,10.2536,10.2031,10.2284,150600.0
2011-10-11 10:40:00,12.16,12.26,12.15,12.23,320800.0,10.2368,10.321,10.2284,10.2957,320800.0
2011-10-11 10:50:00,12.23,12.24,12.16,12.19,105400.0,10.2957,10.3042,10.2368,10.2621,105400.0
2011-10-11 11:00:00,12.19,12.24,12.17,12.19,169100.0,10.2621,10.3042,10.2452,10.2621,169100.0
2011-10-11 11:10:00,12.19,12.24,12.18,12.22,403800.0,10.2621,10.3042,10.2536,10.2873,403800.0
2011-10-11 11:20:00,12.22,12.24,12.17,12.23,421800.0,10.2873,10.3042,10.2452,10.2957,421800.0
2011-10-11 11:30:00,12.24,12.33,12.24,12.31,518600.0,10.3042,10.3799,10.3042,10.3631,518600.0
2011-10-11 11:40:00,12.31,12.33,12.29,12.3,122700.0,10.3631,10.3799,10.3462,10.3547,122700.0
2011-10-11 11:50:00,12.29,12.3,12.25,12.29,70100.0,10.3462,10.3547,10.3126,10.3462,70100.0
2011-10-11 12:00:00,12.3,12.35,12.29,12.35,219300.0,10.3547,10.3968,10.3462,10.3968,219300.0
2011-10-11 12:10:00,12.34,12.37,12.33,12.36,313200.0,10.3883,10.4136,10.3799,10.4052,313200.0
2011-10-11 12:20:00,12.35,12.36,12.29,12.29,163000.0,10.3968,10.4052,10.3462,10.3462,163000.0
2011-10-11 12:30:00,12.29,12.29,12.25,12.26,277500.0,10.3462,10.3462,10.3126,10.321,277500.0
2011-10-11 12:40:00,12.26,12.3,12.25,12.25,285100.0,10.321,10.3547,10.3126,10.3126,285100.0
2011-10-11 12:50:00,12.26,12.27,12.23,12.27,179100.0,10.321,10.3294,10.2957,10.3294,179100.0
2011-10-11 13:00:00,12.27,12.32,12.25,12.28,406700.0,10.3294,10.3715,10.3126,10.3378,406700.0
2011-10-11 13:10:00,12.27,12.29,12.21,12.26,221900.0,10.3294,10.3462,10.2789,10.321,221900.0
2011-10-11 13:20:00,12.26,12.27,12.21,12.26,198200.0,10.321,10.3294,10.2789,10.321,198200.0
2011-10-11 13:30:00,12.26,12.28,12.23,12.27,243600.0,10.321,10.3378,10.2957,10.3294,243600.0
2011-10-11 13:40:00,12.27,12.27,12.16,12.18,224800.0,10.3294,10.3294,10.2368,10.2536,224800.0
2011-10-11 13:50:00,12.17,12.28,12.17,12.27,208500.0,10.2452,10.3378,10.2452,10.3294,208500.0
2011-10-11 14:00:00,12.27,12.28,12.24,12.25,106200.0,10.3294,10.3378,10.3042,10.3126,106200.0
2011-10-11 14:10:00,12.25,12.26,12.22,12.24,173200.0,10.3126,10.321,10.2873,10.3042,173200.0
2011-10-11 14:20:00,12.24,12.26,12.21,12.23,416500.0,10.3042,10.321,10.2789,10.2957,416500.0
2011-10-11 14:30:00,12.23,12.27,12.22,12.23,248700.0,10.2957,10.3294,10.2873,10.2957,248700.0
2011-10-11 14:40:00,12.24,12.26,12.2,12.21,201900.0,10.3042,10.321,10.2705,10.2789,201900.0
2011-10-11 14:50:00,12.2,12.24,12.19,12.24,169300.0,10.2705,10.3042,10.2621,10.3042,169300.0
2011-10-11 15:00:00,12.24,12.32,12.23,12.3,262700.0,10.3042,10.3715,10.2957,10.3547,262700.0
2011-10-11 15:10:00,12.3,12.31,12.26,12.26,317900.0,10.3547,10.3631,10.321,10.321,317900.0
2011-10-11 15:20:00,12.26,12.3,12.22,12.23,432300.0,10.321,10.3547,10.2873,10.2957,432300.0
2011-10-11 15:30:00,12.23,12.32,12.22,12.28,636000.0,10.2957,10.3715,10.2873,10.3378,636000.0
2011-10-11 15:40:00,12.28,12.29,12.23,12.26,670300.0,10.3378,10.3462,10.2957,10.321,670300.0
2011-10-11 15:50:00,12.26,12.29,12.22,12.25,1320600.0,10.321,10.3462,10.2873,10.3126,1320600.0
2011-10-12 09:30:00,12.44,12.55,12.39,12.41,858100.0,10.4725,10.5651,10.4304,10.4473,858100.0
2011-10-12 09:40:00,12.4,12.46,12.29,12.33,503000.0,10.4389,10.4894,10.3462,10.3799,503000.0
2011-10-12 09:50:00,12.34,12.45,12.34,12.43,551400.0,10.3883,10.4809,10.3883,10.4641,551400.0
2011-10-12 10:00:00,12.43,12.44,12.35,12.4,400000.0,10.4641,10.4725,10.3968,10.4389,400000.0
2011-10-12 10:10:00,12.4,12.43,12.38,12.41,495200.0,10.4389,10.4641,10.422,10.4473,495200.0
2011-10-12 10:20:00,12.41,12.44,12.39,12.42,620200.0,10.4473,10.4725,10.4304,10.4557,620200.0
2011-10-12 10:30:00,12.42,12.43,12.39,12.41,493700.0,10.4557,10.4641,10.4304,10.4473,493700.0
2011-10-12 10:40:00,12.41,12.43,12.4,12.42,357900.0,10.4473,10.4641,10.4389,10.4557,357900.0
2011-10-12 10:50:00,12.41,12.41,12.38,12.39,255600.0,10.4473,10.4473,10.422,10.4304,255600.0
2011-10-12 11:00:00,12.4,12.42,12.39,12.41,272200.0,10.4389,10.4557,10.4304,10.4473,272200.0
2011-10-12 11:10:00,12.41,12.43,12.41,12.43,477400.0,10.4473,10.4641,10.4473,10.4641,477400.0
2011-10-12 11:20:00,12.42,12.44,12.37,12.43,436700.0,10.4557,10.4725,10.4136,10.4641,436700.0
2011-10-12 11:30:00,12.43,12.49,12.4,12.47,518700.0,10.4641,10.5146,10.4389,10.4978,518700.0
2011-10-12 11:40:00,12.46,12.49,12.46,12.47,165000.0,10.4894,10.5146,10.4894,10.4978,165000.0
2011-10-12 11:50:00,12.47,12.48,12.43,12.46,195300.0,10.4978,10.5062,10.4641,10.4894,195300.0
2011-10-12 12:00:00,12.46,12.49,12.45,12.49,215300.0,10.4894,10.5146,10.4809,10.5146,215300.0
2011-10-12 12:10:00,12.49,12.53,12.48,12.53,305300.0,10.5146,10.5483,10.5062,10.5483,305300.0
2011-10-12 12:20:00,12.53,12.58,12.53,12.58,194000.0,10.5483,10.5904,10.5483,10.5904,194000.0
2011-10-12 12:30:00,12.58,12.58,12.55,12.56,293300.0,10.5904,10.5904,10.5651,10.5735,293300.0
2011-10-12 12:40:00,12.56,12.57,12.54,12.56,277600.0,10.5735,10.582,10.5567,10.5735,277600.0
2011-10-12 12:50:00,12.56,12.6,12.56,12.6,354500.0,10.5735,10.6072,10.5735,10.6072,354500.0
2011-10-12 13:00:00,12.59,12.65,12.59,12.62,160300.0,10.5988,10.6493,10.5988,10.6241,160300.0
2011-10-12 13:10:00,12.62,12.64,12.6,12.63,165200.0,10.6241,10.6409,10.6072,10.6325,165200.0
2011-10-12 13:20:00,12.63,12.66,12.61,12.62,271900.0,10.6325,10.6577,10.6156,10.6241,271900.0
2011-10-12 13:30:00,12.63,12.64,12.59,12.59,325600.0,10.6325,10.6409,10.5988,10.5988,325600.0
2011-10-12 13:40:00,12.59,12.62,12.58,12.59,175600.0,10.5988,10.6241,10.5904,10.5988,175600.0
2011-10-12 13:50:00,12.59,12.62,12.55,12.61,158200.0,10.5988,10.6241,10.5651,10.6156,158200.0
2011-10-12 14:00:00,12.62,12.67,12.6,12.65,281900.0,10.6241,10.6661,10.6072,10.6493,281900.0
2011-10-12 14:10:00,12.66,12.68,12.64,12.66,171500.0,10.6577,10.6746,10.6409,10.6577,171500.0
2011-10-12 14:20:00,12.67,12.68,12.63,12.64,405600.0,10.6661,10.6746,10.6325,10.6409,405600.0
2011-10-12 14:30:00,12.65,12.73,12.65,12.66,358400.0,10.6493,10.7167,10.6493,10.6577,358400.0
2011-10-12 14:40:00,12.66,12.68,12.63,12.67,264300.0,10.6577,10.6746,10.6325,10.6661,264300.0
2011-10-12 14:50:00,12.67,12.67,12.54,12.56,476900.0,10.6661,10.6661,10.5567,10.5735,476900.0
2011-10-12 15:00:00,12.56,12.62,12.55,12.6,414100.0,10.5735,10.6241,10.5651,10.6072,414100.0
2011-10-12 15:10:00,12.6,12.62,12.53,12.6,477400.0,10.6072,10.6241,10.5483,10.6072,477400.0
2011-10-12 15:20:00,12.6,12.63,12.57,12.62,506800.0,10.6072,10.6325,10.582,10.6241,506800.0
2011-10-12 15:30:00,12.63,12.65,12.58,12.62,498000.0,10.6325,10.6493,10.5904,10.6241,498000.0
2011-10-12 15:40:00,12.62,12.7,12.55,12.6,1018500.0,10.6241,10.6914,10.5651,10.6072,1018500.0
2011-10-12 15:50:00,12.59,12.62,12.57,12.59,2118900.0,10.5988,10.6241,10.582,10.5988,2118900.0
2011-10-13 09:30:00,12.46,12.48,12.38,12.42,245400.0,10.4894,10.5062,10.422,10.4557,245400.0
2011-10-13 09:40:00,12.42,12.44,12.34,12.37,373400.0,10.4557,10.4725,10.3883,10.4136,373400.0
2011-10-13 09:50:00,12.37,12.41,12.35,12.4,272100.0,10.4136,10.4473,10.3968,10.4389,272100.0
2011-10-13 10:00:00,12.39,12.42,12.32,12.34,507700.0,10.4304,10.4557,10.3715,10.3883,507700.0
2011-10-13 10:10:00,12.34,12.38,12.33,12.35,522700.0,10.3883,10.422,10.3799,10.3968,522700.0
2011-10-13 10:20:00,12.35,12.37,12.3,12.37,524600.0,10.3968,10.4136,10.3547,10.4136,524600.0
2011-10-13 10:30:00,12.37,12.51,12.36,12.46,940500.0,10.4136,10.5315,10.4052,10.4894,940500.0
2011-10-13 10:40:00,12.46,12.48,12.38,12.41,372700.0,10.4894,10.5062,10.422,10.4473,372700.0
2011-10-13 10:50:00,12.42,12.47,12.41,12.42,513200.0,10.4557,10.4978,10.4473,10.4557,513200.0
2011-10-13 11:00:00,12.42,12.48,12.39,12.42,571700.0,10.4557,10.5062,10.4304,10.4557,571700.0
2011-10-13 11:10:00,12.42,12.49,12.39,12.39,401600.0,10.4557,10.5146,10.4304,10.4304,401600.0
2011-10-13 11:20:00,12.39,12.52,12.38,12.51,728100.0,10.4304,10.5399,10.422,10.5315,728100.0
2011-10-13 11:30:00,12.5,12.57,12.47,12.57,389400.0,10.523,10.582,10.4978,10.582,389400.0
2011-10-13 11:40:00,12.57,12.71,12.55,12.57,999900.0,10.582,10.6998,10.5651,10.582,999900.0
2011-10-13 11:50:00,12.57,12.6,12.54,12.57,793000.0,10.582,10.6072,10.5567,10.582,793000.0
2011-10-13 12:00:00,12.57,12.59,12.52,12.55,407000.0,10.582,10.5988,10.5399,10.5651,407000.0
2011-10-13 12:10:00,12.55,12.58,12.54,12.56,586400.0,10.5651,10.5904,10.5567,10.5735,586400.0
2011-10-13 12:20:00,12.55,12.6,12.55,12.57,274900.0,10.5651,10.6072,10.5651,10.582,274900.0
2011-10-13 12:30:00,12.56,12.59,12.53,12.55,682300.0,10.5735,10.5988,10.5483,10.5651,682300.0
2011-10-13 12:40:00,12.55,12.55,12.52,12.52,246600.0,10.5651,10.5651,10.5399,10.5399,246600.0
2011-10-13 12:50:00,12.53,12.58,12.52,12.54,316400.0,10.5483,10.5904,10.5399,10.5567,316400.0
2011-10-13 13:00:00,12.54,12.6,12.52,12.59,530900.0,10.5567,10.6072,10.5399,10.5988,530900.0
2011-10-13 13:10:00,12.59,12.63,12.57,12.57,282000.0,10.5988,10.6325,10.582,10.582,282000.0
2011-10-13 13:20:00,12.57,12.63,12.55,12.58,185500.0,10.582,10.6325,10.5651,10.5904,185500.0
2011-10-13 13:30:00,12.58,12.62,12.54,12.56,277800.0,10.5904,10.6241,10.5567,10.5735,277800.0
2011-10-13 13:40:00,12.55,12.63,12.54,12.63,244200.0,10.5651,10.6325,10.5567,10.6325,244200.0
2011-10-13 13:50:00,12.63,12.63,12.57,12.59,347000.0,10.6325,10.6325,10.582,10.5988,347000.0
2011-10-13 14:00:00,12.59,12.6,12.55,12.57,147600.0,10.5988,10.6072,10.5651,10.582,147600.0
2011-10-13 14:10:00,12.58,12.58,12.53,12.55,264700.0,10.5904,10.5904,10.5483,10.5651,264700.0
2011-10-13 14:20:00,12.56,12.59,12.5,12.52,257900.0,10.5735,10.5988,10.523,10.5399,257900.0
2011-10-13 14:30:00,12.52,12.55,12.51,12.54,326500.0,10.5399,10.5651,10.5315,10.5567,326500.0
2011-10-13 14:40:00,12.53,12.62,12.52,12.61,526500.0,10.5483,10.6241,10.5399,10.6156,526500.0
2011-10-13 14:50:00,12.61,12.63,12.57,12.58,187000.0,10.6156,10.6325,10.582,10.5904,187000.0
2011-10-13 15:00:00,12.58,12.69,12.58,12.67,367500.0,10.5904,10.683,10.5904,10.6661,367500.0
2011-10-13 15:10:00,12.68,12.69,12.63,12.67,229800.0,10.6746,10.683,10.6325,10.6661,229800.0
2011-10-13 15:20:00,12.67,12.68,12.61,12.62,625400.0,10.6661,10.6746,10.6156,10.6241,625400.0
2011-10-13 15:30:00,12.62,12.65,12.59,12.62,832700.0,10.6241,10.6493,10.5988,10.6241,832700.0
2011-10-13 15:40:00,12.63,12.68,12.6,12.65,901200.0,10.6325,10.6746,10.6072,10.6493,901200.0
2011-10-13 15:50:00,12.65,12.7,12.64,12.66,1162700.0,10.6493,10.6914,10.6409,10.6577,1162700.0
2011-10-14 09:30:00,12.9,12.99,12.82,12.9,287400.0,10.8598,10.9355,10.7924,10.8598,287400.0
2011-10-14 09:40:00,12.9,12.97,12.78,12.8,956500.0,10.8598,10.9187,10.7588,10.7756,956500.0
2011-10-14 09:50:00,12.81,12.81,12.69,12.69,547600.0,10.784,10.784,10.683,10.683,547600.0
2011-10-14 10:00:00,12.69,12.71,12.62,12.64,525500.0,10.683,10.6998,10.6241,10.6409,525500.0
2011-10-14 10:10:00,12.63,12.64,12.55,12.56,470800.0,10.6325,10.6409,10.5651,10.5735,470800.0
2011-10-14 10:20:00,12.57,12.58,12.5,12.5,351600.0,10.582,10.5904,10.523,10.523,351600.0
2011-10-14 10:30:00,12.5,12.59,12.45,12.58,366900.0,10.523,10.5988,10.4809,10.5904,366900.0
2011-10-14 10:40:00,12.57,12.65,12.57,12.59,370200.0,10.582,10.6493,10.582,10.5988,370200.0
2011-10-14 10:50:00,12.59,12.65,12.58,12.63,605000.0,10.5988,10.6493,10.5904,10.6325,605000.0
2011-10-14 11:00:00,12.63,12.64,12.56,12.6,482600.0,10.6325,10.6409,10.5735,10.6072,482600.0
2011-10-14 11:10:00,12.6,12.61,12.54,12.58,323500.0,10.6072,10.6156,10.5567,10.5904,323500.0
2011-10-14 11:20:00,12.58,12.58,12.51,12.53,369700.0,10.5904,10.5904,10.5315,10.5483,369700.0
2011-10-14 11:30:00,12.53,12.58,12.51,12.54,182200.0,10.5483,10.5904,10.5315,10.5567,182200.0
2011-10-14 11:40:00,12.53,12.54,12.5,12.52,218300.0,10.5483,10.5567,10.523,10.5399,218300.0
2011-10-14 11:50:00,12.52,12.55,12.49,12.52,256300.0,10.5399,10.5651,10.5146,10.5399,256300.0
2011-10-14 12:00:00,12.51,12.51,12.47,12.49,122200.0,10.5315,10.5315,10.4978,10.5146,122200.0
2011-10-14 12:10:00,12.49,12.51,12.42,12.44,231300.0,10.5146,10.5315,10.4557,10.4725,231300.0
2011-10-14 12:20:00,12.44,12.47,12.41,12.47,232000.0,10.4725,10.4978,10.4473,10.4978,232000.0
2011-10-14 12:30:00,12.47,12.47,12.43,12.44,257400.0,10.4978,10.4978,10.4641,10.4725,257400.0
2011-10-14 12:40:00,12.44,12.44,12.4,12.41,337600.0,10.4725,10.4725,10.4389,10.4473,337600.0
2011-10-14 12:50:00,12.4,12.43,12.39,12.4,279700.0,10.4389,10.4641,10.4304,10.4389,279700.0
2011-10-14 13:00:00,12.4,12.44,12.39,12.43,354500.0,10.4389,10.4725,10.4304,10.4641,354500.0
2011-10-14 13:10:00,12.43,12.47,12.41,12.46,253400.0,10.4641,10.4978,10.4473,10.4894,253400.0
2011-10-14 13:20:00,12.46,12.49,12.44,12.45,225500.0,10.4894,10.5146,10.4725,10.4809,225500.0
2011-10-14 13:30:00,12.45,12.47,12.43,12.43,116900.0,10.4809,10.4978,10.4641,10.4641,116900.0
2011-10-14 13:40:00,12.43,12.48,12.43,12.46,115600.0,10.4641,10.5062,10.4641,10.4894,115600.0
2011-10-14 13:50:00,12.46,12.49,12.45,12.49,137900.0,10.4894,10.5146,10.4809,10.5146,137900.0
2011-10-14 14:00:00,12.49,12.51,12.46,12.5,172400.0,10.5146,10.5315,10.4894,10.523,172400.0
2011-10-14 14:10:00,12.49,12.53,12.48,12.52,290200.0,10.5146,10.5483,10.5062,10.5399,290200.0
2011-10-14 14:20:00,12.52,12.56,12.52,12.56,181600.0,10.5399,10.5735,10.5399,10.5735,181600.0
2011-10-14 14:30:00,12.56,12.56,12.49,12.5,341300.0,10.5735,10.5735,10.5146,10.523,341300.0
2011-10-14 14:40:00,12.5,12.51,12.48,12.5,199500.0,10.523,10.5315,10.5062,10.523,199500.0
2011-10-14 14:50:00,12.5,12.56,12.49,12.55,241600.0,10.523,10.5735,10.5146,10.5651,241600.0
2011-10-14 15:00:00,12.55,12.59,12.55,12.58,359400.0,10.5651,10.5988,10.5651,10.5904,359400.0
2011-10-14 15:10:00,12.58,12.66,12.57,12.65,492400.0,10.5904,10.6577,10.582,10.6493,492400.0
2011-10-14 15:20:00,12.66,12.69,12.61,12.65,462500.0,10.6577,10.683,10.6156,10.6493,462500.0
2011-10-14 15:30:00,12.64,12.71,12.62,12.64,426600.0,10.6409,10.6998,10.6241,10.6409,426600.0
2011-10-14 15:40:00,12.63,12.69,12.6,12.66,881100.0,10.6325,10.683,10.6072,10.6577,881100.0
2011-10-14 15:50:00,12.67,12.75,12.65,12.75,1702200.0,10.6661,10.7335,10.6493,10.7335,1702200.0
2011-10-17 09:30:00,12.31,12.57,11.89,12.52,1240200.0,10.3631,10.582,10.0095,10.5399,1240200.0
2011-10-17 09:40:00,12.51,12.56,12.45,12.47,570100.0,10.5315,10.5735,10.4809,10.4978,570100.0
2011-10-17 09:50:00,12.47,12.49,12.31,12.33,777700.0,10.4978,10.5146,10.3631,10.3799,777700.0
2011-10-17 10:00:00,12.33,12.4,12.33,12.39,214700.0,10.3799,10.4389,10.3799,10.4304,214700.0
2011-10-17 10:10:00,12.39,12.45,12.3,12.31,515300.0,10.4304,10.4809,10.3547,10.3631,515300.0
2011-10-17 10:20:00,12.31,12.31,12.23,12.23,428200.0,10.3631,10.3631,10.2957,10.2957,428200.0
2011-10-17 10:30:00,12.23,12.25,12.19,12.2,296700.0,10.2957,10.3126,10.2621,10.2705,296700.0
2011-10-17 10:40:00,12.2,12.2,12.12,12.16,509100.0,10.2705,10.2705,10.2031,10.2368,509100.0
2011-10-17 10:50:00,12.16,12.24,12.14,12.23,193400.0,10.2368,10.3042,10.22,10.2957,193400.0
2011-10-17 11:00:00,12.23,12.27,12.21,12.25,331500.0,10.2957,10.3294,10.2789,10.3126,331500.0
2011-10-17 11:10:00,12.25,12.26,12.2,12.25,241100.0,10.3126,10.321,10.2705,10.3126,241100.0
2011-10-17 11:20:00,12.24,12.32,12.24,12.28,137600.0,10.3042,10.3715,10.3042,10.3378,137600.0
2011-10-17 11:30:00,12.27,12.3,12.25,12.28,142500.0,10.3294,10.3547,10.3126,10.3378,142500.0
2011-10-17 11:40:00,12.27,12.29,12.25,12.26,293300.0,10.3294,10.3462,10.3126,10.321,293300.0
2011-10-17 11:50:00,12.27,12.35,12.23,12.33,347700.0,10.3294,10.3968,10.2957,10.3799,347700.0
2011-10-17 12:00:00,12.33,12.33,12.29,12.32,124300.0,10.3799,10.3799,10.3462,10.3715,124300.0
2011-10-17 12:10:00,12.32,12.33,12.26,12.33,173300.0,10.3715,10.3799,10.321,10.3799,173300.0
2011-10-17 12:20:00,12.33,12.33,12.27,12.28,460200.0,10.3799,10.3799,10.3294,10.3378,460200.0
2011-10-17 12:30:00,12.28,12.28,12.23,12.25,415100.0,10.3378,10.3378,10.2957,10.3126,415100.0
2011-10-17 12:40:00,12.24,12.29,12.24,12.25,188300.0,10.3042,10.3462,10.3042,10.3126,188300.0
2011-10-17 12:50:00,12.24,12.3,12.24,12.29,137100.0,10.3042,10.3547,10.3042,10.3462,137100.0
2011-10-17 13:00:00,12.28,12.3,12.26,12.28,200600.0,10.3378,10.3547,10.321,10.3378,200600.0
2011-10-17 13:10:00,12.28,12.28,12.2,12.25,349800.0,10.3378,10.3378,10.2705,10.3126,349800.0
2011-10-17 13:20:00,12.25,12.25,12.23,12.24,198300.0,10.3126,10.3126,10.2957,10.3042,198300.0
2011-10-17 13:30:00,12.25,12.25,12.21,12.25,304600.0,10.3126,10.3126,10.2789,10.3126,304600.0
2011-10-17 13:40:00,12.25,12.27,12.22,12.24,495100.0,10.3126,10.3294,10.2873,10.3042,495100.0
2011-10-17 13:50:00,12.24,12.25,12.18,12.2,309200.0,10.3042,10.3126,10.2536,10.2705,309200.0
2011-10-17 14:00:00,12.21,12.21,12.14,12.15,410300.0,10.2789,10.2789,10.22,10.2284,410300.0
2011-10-17 14:10:00,12.14,12.16,12.1,12.12,166200.0,10.22,10.2368,10.1863,10.2031,166200.0
2011-10-17 14:20:00,12.12,12.13,12.09,12.12,218900.0,10.2031,10.2116,10.1779,10.2031,218900.0
2011-10-17 14:30:00,12.12,12.13,12.07,12.08,311800.0,10.2031,10.2116,10.161,10.1695,311800.0
2011-10-17 14:40:00,12.08,12.08,12.05,12.06,366700.0,10.1695,10.1695,10.1442,10.1526,366700.0
2011-10-17 14:50:00,12.06,12.07,12.04,12.06,791100.0,10.1526,10.161,10.1358,10.1526,791100.0
2011-10-17 15:00:00,12.06,12.12,12.06,12.07,417500.0,10.1526,10.2031,10.1526,10.161,417500.0
2011-10-17 15:10:00,12.07,12.1,12.05,12.07,631800.0,10.161,10.1863,10.1442,10.161,631800.0
2011-10-17 15:20:00,12.06,12.09,12.01,12.01,641700.0,10.1526,10.1779,10.1105,10.1105,641700.0
2011-10-17 15:30:00,12.01,12.03,11.93,11.93,977700.0,10.1105,10.1274,10.0432,10.0432,977700.0
2011-10-17 15:40:00,11.94,12.05,11.93,12.01,1075500.0,10.0516,10.1442,10.0432,10.1105,1075500.0
2011-10-17 15:50:00,12.01,12.02,11.92,11.96,2681400.0,10.1105,10.119,10.0348,10.0684,2681400.0
2011-10-18 09:30:00,11.96,11.98,11.76,11.93,629800.0,10.0684,10.0853,9.9001,10.0432,629800.0
2011-10-18 09:40:00,11.94,11.98,11.87,11.89,663200.0,10.0516,10.0853,9.9927,10.0095,663200.0
2011-10-18 09:50:00,11.89,11.93,11.86,11.88,983800.0,10.0095,10.0432,9.9843,10.0011,983800.0
2011-10-18 10:00:00,11.88,11.9,11.8,11.8,887300.0,10.0011,10.0179,9.9337,9.9337,887300.0
2011-10-18 10:10:00,11.81,11.81,11.67,11.69,968900.0,9.9422,9.9422,9.8243,9.8411,968900.0
2011-10-18 10:20:00,11.68,11.85,11.66,11.84,682300.0,9.8327,9.9758,9.8159,9.9674,682300.0
2011-10-18 10:30:00,11.84,11.89,11.83,11.85,724500.0,9.9674,10.0095,9.959,9.9758,724500.0
2011-10-18 10:40:00,11.85,11.9,11.84,11.89,1391100.0,9.9758,10.0179,9.9674,10.0095,1391100.0
2011-10-18 10:50:00,11.9,11.95,11.88,11.91,869000.0,10.0179,10.06,10.0011,10.0263,869000.0
2011-10-18 11:00:00,11.91,11.95,11.89,11.9,546000.0,10.0263,10.06,10.0095,10.0179,546000.0
2011-10-18 11:10:00,11.91,11.94,11.86,11.9,434500.0,10.0263,10.0516,9.9843,10.0179,434500.0
2011-10-18 11:20:00,11.9,11.92,11.83,11.88,252200.0,10.0179,10.0348,9.959,10.0011,252200.0
2011-10-18 11:30:00,11.88,12.02,11.88,12.01,335000.0,10.0011,10.119,10.0011,10.1105,335000.0
2011-10-18 11:40:00,12.01,12.02,11.95,11.98,396000.0,10.1105,10.119,10.06,10.0853,396000.0
2011-10-18 11:50:00,11.98,11.99,11.94,11.97,180700.0,10.0853,10.0937,10.0516,10.0769,180700.0
2011-10-18 12:00:00,11.97,12.0,11.96,11.98,206300.0,10.0769,10.1021,10.0684,10.0853,206300.0
2011-10-18 12:10:00,11.99,11.99,11.96,11.96,65400.0,10.0937,10.0937,10.0684,10.0684,65400.0
2011-10-18 12:20:00,11.97,11.99,11.94,11.95,118800.0,10.0769,10.0937,10.0516,10.06,118800.0
2011-10-18 12:30:00,11.95,12.02,11.95,12.02,81900.0,10.06,10.119,10.06,10.119,81900.0
2011-10-18 12:40:00,12.02,12.07,12.01,12.07,180100.0,10.119,10.161,10.1105,10.161,180100.0
2011-10-18 12:50:00,12.06,12.07,12.02,12.04,174200.0,10.1526,10.161,10.119,10.1358,174200.0
2011-10-18 13:00:00,12.05,12.07,12.02,12.02,94500.0,10.1442,10.161,10.119,10.119,94500.0
2011-10-18 13:10:00,12.02,12.06,12.02,12.04,735400.0,10.119,10.1526,10.119,10.1358,735400.0
2011-10-18 13:20:00,12.04,12.04,11.99,12.03,243800.0,10.1358,10.1358,10.0937,10.1274,243800.0
2011-10-18 13:30:00,12.03,12.07,12.01,12.05,354200.0,10.1274,10.161,10.1105,10.1442,354200.0
2011-10-18 13:40:00,12.05,12.08,12.01,12.08,810700.0,10.1442,10.1695,10.1105,10.1695,810700.0
2011-10-18 13:50:00,12.08,12.12,12.07,12.11,706300.0,10.1695,10.2031,10.161,10.1947,706300.0
2011-10-18 14:00:00,12.11,12.13,12.07,12.09,579200.0,10.1947,10.2116,10.161,10.1779,579200.0
2011-10-18 14:10:00,12.08,12.1,12.08,12.08,246900.0,10.1695,10.1863,10.1695,10.1695,246900.0
2011-10-18 14:20:00,12.08,12.11,12.08,12.1,340400.0,10.1695,10.1947,10.1695,10.1863,340400.0
2011-10-18 14:30:00,12.09,12.11,12.06,12.06,246800.0,10.1779,10.1947,10.1526,10.1526,246800.0
2011-10-18 14:40:00,12.07,12.07,12.03,12.05,288100.0,10.161,10.161,10.1274,10.1442,288100.0
2011-10-18 14:50:00,12.04,12.06,11.98,12.01,591600.0,10.1358,10.1526,10.0853,10.1105,591600.0
2011-10-18 15:00:00,12.01,12.17,12.01,12.17,1767600.0,10.1105,10.2452,10.1105,10.2452,1767600.0
2011-10-18 15:10:00,12.17,12.28,12.1,12.11,1350900.0,10.2452,10.3378,10.1863,10.1947,1350900.0
2011-10-18 15:20:00,12.1,12.16,12.05,12.08,989200.0,10.1863,10.2368,10.1442,10.1695,989200.0
2011-10-18 15:30:00,12.07,12.15,12.05,12.12,987000.0,10.161,10.2284,10.1442,10.2031,987000.0
2011-10-18 15:40:00,12.12,12.2,12.1,12.2,729900.0,10.2031,10.2705,10.1863,10.2705,729900.0
2011-10-18 15:50:00,12.2,12.25,12.12,12.18,2179500.0,10.2705,10.3126,10.2031,10.2536,2179500.0
2011-10-19 09:30:00,12.21,12.28,12.13,12.26,244600.0,10.2789,10.3378,10.2116,10.321,244600.0
2011-10-19 09:40:00,12.27,12.29,12.13,12.16,232800.0,10.3294,10.3462,10.2116,10.2368,232800.0
2011-10-19 09:50:00,12.16,12.19,12.02,12.03,379000.0,10.2368,10.2621,10.119,10.1274,379000.0
2011-10-19 10:00:00,12.03,12.05,11.98,12.03,441100.0,10.1274,10.1442,10.0853,10.1274,441100.0
2011-10-19 10:10:00,12.03,12.13,12.02,12.1,465400.0,10.1274,10.2116,10.119,10.1863,465400.0
2011-10-19 10:20:00,12.09,12.22,12.07,12.21,909400.0,10.1779,10.2873,10.161,10.2789,909400.0
2011-10-19 10:30:00,12.21,12.23,12.13,12.14,695900.0,10.2789,10.2957,10.2116,10.22,695900.0
2011-10-19 10:40:00,12.15,12.15,12.05,12.1,240400.0,10.2284,10.2284,10.1442,10.1863,240400.0
2011-10-19 10:50:00,12.11,12.13,12.03,12.03,203500.0,10.1947,10.2116,10.1274,10.1274,203500.0
2011-10-19 11:00:00,12.03,12.11,12.02,12.1,386500.0,10.1274,10.1947,10.119,10.1863,386500.0
2011-10-19 11:10:00,12.09,12.1,12.01,12.01,240500.0,10.1779,10.1863,10.1105,10.1105,240500.0
2011-10-19 11:20:00,12.01,12.09,12.0,12.09,180700.0,10.1105,10.1779,10.1021,10.1779,180700.0
2011-10-19 11:30:00,12.08,12.13,12.07,12.08,266800.0,10.1695,10.2116,10.161,10.1695,266800.0
2011-10-19 11:40:00,12.08,12.13,12.08,12.1,218100.0,10.1695,10.2116,10.1695,10.1863,218100.0
2011-10-19 11:50:00,12.1,12.12,12.04,12.04,274100.0,10.1863,10.2031,10.1358,10.1358,274100.0
2011-10-19 12:00:00,12.04,12.08,12.03,12.05,207800.0,10.1358,10.1695,10.1274,10.1442,207800.0
2011-10-19 12:10:00,12.05,12.09,12.04,12.06,136500.0,10.1442,10.1779,10.1358,10.1526,136500.0
2011-10-19 12:20:00,12.06,12.13,12.06,12.07,216200.0,10.1526,10.2116,10.1526,10.161,216200.0
2011-10-19 12:30:00,12.07,12.07,12.0,12.04,278100.0,10.161,10.161,10.1021,10.1358,278100.0
2011-10-19 12:40:00,12.04,12.05,12.02,12.03,92200.0,10.1358,10.1442,10.119,10.1274,92200.0
2011-10-19 12:50:00,12.03,12.1,12.03,12.06,148800.0,10.1274,10.1863,10.1274,10.1526,148800.0
2011-10-19 13:00:00,12.06,12.13,12.06,12.13,170400.0,10.1526,10.2116,10.1526,10.2116,170400.0
2011-10-19 13:10:00,12.13,12.14,12.1,12.12,192800.0,10.2116,10.22,10.1863,10.2031,192800.0
2011-10-19 13:20:00,12.12,12.13,12.08,12.09,225600.0,10.2031,10.2116,10.1695,10.1779,225600.0
2011-10-19 13:30:00,12.09,12.09,12.06,12.06,147600.0,10.1779,10.1779,10.1526,10.1526,147600.0
2011-10-19 13:40:00,12.05,12.07,12.02,12.04,324300.0,10.1442,10.161,10.119,10.1358,324300.0
2011-10-19 13:50:00,12.04,12.08,12.02,12.05,403100.0,10.1358,10.1695,10.119,10.1442,403100.0
2011-10-19 14:00:00,12.04,12.06,11.94,11.98,492500.0,10.1358,10.1526,10.0516,10.0853,492500.0
2011-10-19 14:10:00,11.97,12.03,11.96,12.01,359800.0,10.0769,10.1274,10.0684,10.1105,359800.0
2011-10-19 14:20:00,12.0,12.02,11.95,11.95,233600.0,10.1021,10.119,10.06,10.06,233600.0
2011-10-19 14:30:00,11.95,12.02,11.95,12.01,294000.0,10.06,10.119,10.06,10.1105,294000.0
2011-10-19 14:40:00,12.01,12.05,11.97,12.03,323700.0,10.1105,10.1442,10.0769,10.1274,323700.0
2011-10-19 14:50:00,12.02,12.03,11.96,11.99,434500.0,10.119,10.1274,10.0684,10.0937,434500.0
2011-10-19 15:00:00,11.98,11.99,11.92,11.96,365700.0,10.0853,10.0937,10.0348,10.0684,365700.0
2011-10-19 15:10:00,11.96,12.02,11.92,12.01,450600.0,10.0684,10.119,10.0348,10.1105,450600.0
2011-10-19 15:20:00,12.0,12.02,11.95,11.96,378400.0,10.1021,10.119,10.06,10.0684,378400.0
2011-10-19 15:30:00,11.96,12.02,11.95,11.97,541700.0,10.0684,10.119,10.06,10.0769,541700.0
2011-10-19 15:40:00,11.98,12.05,11.92,12.02,833700.0,10.0853,10.1442,10.0348,10.119,833700.0
2011-10-19 15:50:00,12.02,12.02,11.93,11.96,1208600.0,10.119,10.119,10.0432,10.0684,1208600.0
2011-10-20 09:30:00,11.99,11.99,11.88,11.91,265800.0,10.0937,10.0937,10.0011,10.0263,265800.0
2011-10-20 09:40:00,11.9,12.0,11.86,11.96,268400.0,10.0179,10.1021,9.9843,10.0684,268400.0
2011-10-20 09:50:00,11.96,11.98,11.87,11.88,203500.0,10.0684,10.0853,9.9927,10.0011,203500.0
2011-10-20 10:00:00,11.88,11.99,11.84,11.85,269300.0,10.0011,10.0937,9.9674,9.9758,269300.0
2011-10-20 10:10:00,11.86,11.95,11.86,11.91,148500.0,9.9843,10.06,9.9843,10.0263,148500.0
2011-10-20 10:20:00,11.91,11.92,11.81,11.85,252000.0,10.0263,10.0348,9.9422,9.9758,252000.0
2011-10-20 10:30:00,11.85,11.91,11.84,11.9,287900.0,9.9758,10.0263,9.9674,10.0179,287900.0
2011-10-20 10:40:00,11.9,11.9,11.86,11.86,205900.0,10.0179,10.0179,9.9843,9.9843,205900.0
2011-10-20 10:50:00,11.87,11.87,11.8,11.8,282100.0,9.9927,9.9927,9.9337,9.9337,282100.0
2011-10-20 11:00:00,11.8,11.83,11.76,11.83,257600.0,9.9337,9.959,9.9001,9.959,257600.0
2011-10-20 11:10:00,11.83,11.84,11.79,11.79,223700.0,9.959,9.9674,9.9253,9.9253,223700.0
2011-10-20 11:20:00,11.79,11.86,11.79,11.86,167700.0,9.9253,9.9843,9.9253,9.9843,167700.0
2011-10-20 11:30:00,11.86,11.87,11.82,11.84,310500.0,9.9843,9.9927,9.9506,9.9674,310500.0
2011-10-20 11:40:00,11.84,11.84,11.77,11.78,229400.0,9.9674,9.9674,9.9085,9.9169,229400.0
2011-10-20 11:50:00,11.79,11.79,11.7,11.73,201100.0,9.9253,9.9253,9.8496,9.8748,201100.0
2011-10-20 12:00:00,11.73,11.75,11.71,11.71,135200.0,9.8748,9.8917,9.858,9.858,135200.0
2011-10-20 12:10:00,11.71,11.76,11.7,11.73,172000.0,9.858,9.9001,9.8496,9.8748,172000.0
2011-10-20 12:20:00,11.74,11.77,11.74,11.77,197300.0,9.8832,9.9085,9.8832,9.9085,197300.0
2011-10-20 12:30:00,11.77,11.83,11.76,11.83,121700.0,9.9085,9.959,9.9001,9.959,121700.0
2011-10-20 12:40:00,11.83,11.83,11.78,11.78,117800.0,9.959,9.959,9.9169,9.9169,117800.0
2011-10-20 12:50:00,11.78,11.86,11.76,11.85,216400.0,9.9169,9.9843,9.9001,9.9758,216400.0
2011-10-20 13:00:00,11.85,11.91,11.83,11.89,240900.0,9.9758,10.0263,9.959,10.0095,240900.0
2011-10-20 13:10:00,11.89,11.96,11.88,11.96,278500.0,10.0095,10.0684,10.0011,10.0684,278500.0
2011-10-20 13:20:00,11.96,12.02,11.94,11.96,330300.0,10.0684,10.119,10.0516,10.0684,330300.0
2011-10-20 13:30:00,11.97,12.01,11.9,11.91,251900.0,10.0769,10.1105,10.0179,10.0263,251900.0
2011-10-20 13:40:00,11.91,11.92,11.84,11.9,366600.0,10.0263,10.0348,9.9674,10.0179,366600.0
2011-10-20 13:50:00,11.91,11.95,11.85,11.85,290400.0,10.0263,10.06,9.9758,9.9758,290400.0
2011-10-20 14:00:00,11.86,11.91,11.82,11.83,319500.0,9.9843,10.0263,9.9506,9.959,319500.0
2011-10-20 14:10:00,11.84,11.86,11.81,11.85,83600.0,9.9674,9.9843,9.9422,9.9758,83600.0
2011-10-20 14:20:00,11.84,11.91,11.84,11.88,159800.0,9.9674,10.0263,9.9674,10.0011,159800.0
2011-10-20 14:30:00,11.89,12.01,11.88,12.0,197100.0,10.0095,10.1105,10.0011,10.1021,197100.0
2011-10-20 14:40:00,12.0,12.03,11.96,11.99,589800.0,10.1021,10.1274,10.0684,10.0937,589800.0
2011-10-20 14:50:00,11.99,12.06,11.99,12.03,163500.0,10.0937,10.1526,10.0937,10.1274,163500.0
2011-10-20 15:00:00,12.03,12.05,12.0,12.01,172400.0,10.1274,10.1442,10.1021,10.1105,172400.0
2011-10-20 15:10:00,12.01,12.02,11.96,11.99,192400.0,10.1105,10.119,10.0684,10.0937,192400.0
2011-10-20 15:20:00,11.99,11.99,11.88,11.91,209300.0,10.0937,10.0937,10.0011,10.0263,209300.0
2011-10-20 15:30:00,11.92,11.96,11.9,11.93,201300.0,10.0348,10.0684,10.0179,10.0432,201300.0
2011-10-20 15:40:00,11.94,12.0,11.93,11.99,301800.0,10.0516,10.1021,10.0432,10.0937,301800.0
2011-10-20 15:50:00,11.99,12.0,11.93,11.98,899900.0,10.0937,10.1021,10.0432,10.0853,899900.0
2011-10-21 09:30:00,12.22,12.23,12.08,12.11,979700.0,10.2873,10.2957,10.1695,10.1947,979700.0
2011-10-21 09:40:00,12.1,12.14,12.08,12.14,172700.0,10.1863,10.22,10.1695,10.22,172700.0
2011-10-21 09:50:00,12.13,12.19,12.13,12.19,261900.0,10.2116,10.2621,10.2116,10.2621,261900.0
2011-10-21 10:00:00,12.19,12.24,12.15,12.23,123200.0,10.2621,10.3042,10.2284,10.2957,123200.0
2011-10-21 10:10:00,12.23,12.27,12.2,12.26,274600.0,10.2957,10.3294,10.2705,10.321,274600.0
2011-10-21 10:20:00,12.26,12.3,12.24,12.28,268300.0,10.321,10.3547,10.3042,10.3378,268300.0
2011-10-21 10:30:00,12.27,12.31,12.23,12.23,206600.0,10.3294,10.3631,10.2957,10.2957,206600.0
2011-10-21 10:40:00,12.23,12.28,12.2,12.24,422500.0,10.2957,10.3378,10.2705,10.3042,422500.0
2011-10-21 10:50:00,12.24,12.31,12.21,12.23,623800.0,10.3042,10.3631,10.2789,10.2957,623800.0
2011-10-21 11:00:00,12.24,12.25,12.2,12.22,118100.0,10.3042,10.3126,10.2705,10.2873,118100.0
2011-10-21 11:10:00,12.22,12.29,12.21,12.28,86600.0,10.2873,10.3462,10.2789,10.3378,86600.0
2011-10-21 11:20:00,12.28,12.3,12.27,12.3,62500.0,10.3378,10.3547,10.3294,10.3547,62500.0
2011-10-21 11:30:00,12.3,12.31,12.29,12.31,31100.0,10.3547,10.3631,10.3462,10.3631,31100.0
2011-10-21 11:40:00,12.31,12.34,12.3,12.31,118900.0,10.3631,10.3883,10.3547,10.3631,118900.0
2011-10-21 11:50:00,12.31,12.35,12.3,12.3,73900.0,10.3631,10.3968,10.3547,10.3547,73900.0
2011-10-21 12:00:00,12.3,12.31,12.27,12.28,141600.0,10.3547,10.3631,10.3294,10.3378,141600.0
2011-10-21 12:10:00,12.27,12.28,12.23,12.24,88000.0,10.3294,10.3378,10.2957,10.3042,88000.0
2011-10-21 12:20:00,12.24,12.25,12.21,12.25,79600.0,10.3042,10.3126,10.2789,10.3126,79600.0
2011-10-21 12:30:00,12.24,12.25,12.2,12.21,70400.0,10.3042,10.3126,10.2705,10.2789,70400.0
2011-10-21 12:40:00,12.2,12.23,12.2,12.22,50500.0,10.2705,10.2957,10.2705,10.2873,50500.0
2011-10-21 12:50:00,12.22,12.22,12.19,12.19,45900.0,10.2873,10.2873,10.2621,10.2621,45900.0
2011-10-21 13:00:00,12.19,12.19,12.14,12.15,92700.0,10.2621,10.2621,10.22,10.2284,92700.0
2011-10-21 13:10:00,12.15,12.16,12.1,12.12,148800.0,10.2284,10.2368,10.1863,10.2031,148800.0
2011-10-21 13:20:00,12.12,12.14,12.08,12.09,77900.0,10.2031,10.22,10.1695,10.1779,77900.0
2011-10-21 13:30:00,12.09,12.12,12.07,12.12,100400.0,10.1779,10.2031,10.161,10.2031,100400.0
2011-10-21 13:40:00,12.12,12.13,12.07,12.09,150100.0,10.2031,10.2116,10.161,10.1779,150100.0
2011-10-21 13:50:00,12.1,12.11,12.05,12.07,77400.0,10.1863,10.1947,10.1442,10.161,77400.0
2011-10-21 14:00:00,12.07,12.16,12.06,12.15,156700.0,10.161,10.2368,10.1526,10.2284,156700.0
2011-10-21 14:10:00,12.15,12.15,12.12,12.14,143000.0,10.2284,10.2284,10.2031,10.22,143000.0
2011-10-21 14:20:00,12.14,12.17,12.13,12.15,111300.0,10.22,10.2452,10.2116,10.2284,111300.0
2011-10-21 14:30:00,12.15,12.15,12.11,12.13,175500.0,10.2284,10.2284,10.1947,10.2116,175500.0
2011-10-21 14:40:00,12.14,12.17,12.13,12.14,298800.0,10.22,10.2452,10.2116,10.22,298800.0
2011-10-21 14:50:00,12.14,12.18,12.13,12.18,152600.0,10.22,10.2536,10.2116,10.2536,152600.0
2011-10-21 15:00:00,12.18,12.22,12.17,12.19,255200.0,10.2536,10.2873,10.2452,10.2621,255200.0
2011-10-21 15:10:00,12.2,12.2,12.16,12.17,131700.0,10.2705,10.2705,10.2368,10.2452,131700.0
2011-10-21 15:20:00,12.18,12.21,12.18,12.18,148000.0,10.2536,10.2789,10.2536,10.2536,148000.0
2011-10-21 15:30:00,12.19,12.21,12.17,12.19,254600.0,10.2621,10.2789,10.2452,10.2621,254600.0
2011-10-21 15:40:00,12.19,12.22,12.15,12.22,448700.0,10.2621,10.2873,10.2284,10.2873,448700.0
2011-10-21 15:50:00,12.21,12.27,12.19,12.25,1086700.0,10.2789,10.3294,10.2621,10.3126,1086700.0
2011-10-24 09:30:00,12.31,12.43,12.31,12.41,241400.0,10.3631,10.4641,10.3631,10.4473,241400.0
2011-10-24 09:40:00,12.42,12.5,12.41,12.49,248600.0,10.4557,10.523,10.4473,10.5146,248600.0
2011-10-24 09:50:00,12.5,12.51,12.44,12.46,142400.0,10.523,10.5315,10.4725,10.4894,142400.0
2011-10-24 10:00:00,12.46,12.53,12.45,12.53,120400.0,10.4894,10.5483,10.4809,10.5483,120400.0
2011-10-24 10:10:00,12.52,12.56,12.52,12.55,223200.0,10.5399,10.5735,10.5399,10.5651,223200.0
2011-10-24 10:20:00,12.55,12.56,12.49,12.52,418500.0,10.5651,10.5735,10.5146,10.5399,418500.0
2011-10-24 10:30:00,12.52,12.56,12.52,12.54,154400.0,10.5399,10.5735,10.5399,10.5567,154400.0
2011-10-24 10:40:00,12.54,12.57,12.52,12.54,206400.0,10.5567,10.582,10.5399,10.5567,206400.0
2011-10-24 10:50:00,12.54,12.57,12.52,12.56,244300.0,10.5567,10.582,10.5399,10.5735,244300.0
2011-10-24 11:00:00,12.56,12.62,12.55,12.62,185100.0,10.5735,10.6241,10.5651,10.6241,185100.0
2011-10-24 11:10:00,12.61,12.63,12.59,12.61,157400.0,10.6156,10.6325,10.5988,10.6156,157400.0
2011-10-24 11:20:00,12.62,12.7,12.62,12.69,308300.0,10.6241,10.6914,10.6241,10.683,308300.0
2011-10-24 11:30:00,12.69,12.7,12.64,12.67,421700.0,10.683,10.6914,10.6409,10.6661,421700.0
2011-10-24 11:40:00,12.67,12.69,12.64,12.68,363500.0,10.6661,10.683,10.6409,10.6746,363500.0
2011-10-24 11:50:00,12.68,12.68,12.61,12.62,252200.0,10.6746,10.6746,10.6156,10.6241,252200.0
2011-10-24 12:00:00,12.62,12.63,12.61,12.62,146400.0,10.6241,10.6325,10.6156,10.6241,146400.0
2011-10-24 12:10:00,12.63,12.63,12.6,12.61,195600.0,10.6325,10.6325,10.6072,10.6156,195600.0
2011-10-24 12:20:00,12.62,12.64,12.6,12.62,206900.0,10.6241,10.6409,10.6072,10.6241,206900.0
2011-10-24 12:30:00,12.62,12.63,12.59,12.61,172600.0,10.6241,10.6325,10.5988,10.6156,172600.0
2011-10-24 12:40:00,12.61,12.61,12.57,12.58,138900.0,10.6156,10.6156,10.582,10.5904,138900.0
2011-10-24 12:50:00,12.58,12.62,12.57,12.62,211900.0,10.5904,10.6241,10.582,10.6241,211900.0
2011-10-24 13:00:00,12.62,12.62,12.57,12.59,271500.0,10.6241,10.6241,10.582,10.5988,271500.0
2011-10-24 13:10:00,12.58,12.65,12.58,12.65,127200.0,10.5904,10.6493,10.5904,10.6493,127200.0
2011-10-24 13:20:00,12.65,12.67,12.64,12.65,131900.0,10.6493,10.6661,10.6409,10.6493,131900.0
2011-10-24 13:30:00,12.64,12.65,12.64,12.64,25500.0,10.6409,10.6493,10.6409,10.6409,25500.0
2011-10-24 13:40:00,12.64,12.69,12.64,12.68,114100.0,10.6409,10.683,10.6409,10.6746,114100.0
2011-10-24 13:50:00,12.69,12.7,12.66,12.67,174800.0,10.683,10.6914,10.6577,10.6661,174800.0
2011-10-24 14:00:00,12.67,12.68,12.65,12.67,129800.0,10.6661,10.6746,10.6493,10.6661,129800.0
2011-10-24 14:10:00,12.66,12.67,12.63,12.65,421600.0,10.6577,10.6661,10.6325,10.6493,421600.0
2011-10-24 14:20:00,12.65,12.67,12.64,12.67,201700.0,10.6493,10.6661,10.6409,10.6661,201700.0
2011-10-24 14:30:00,12.66,12.68,12.65,12.67,173800.0,10.6577,10.6746,10.6493,10.6661,173800.0
2011-10-24 14:40:00,12.67,12.69,12.65,12.67,228300.0,10.6661,10.683,10.6493,10.6661,228300.0
2011-10-24 14:50:00,12.68,12.7,12.67,12.7,97500.0,10.6746,10.6914,10.6661,10.6914,97500.0
2011-10-24 15:00:00,12.69,12.74,12.69,12.74,441000.0,10.683,10.7251,10.683,10.7251,441000.0
2011-10-24 15:10:00,12.73,12.74,12.69,12.71,407500.0,10.7167,10.7251,10.683,10.6998,407500.0
2011-10-24 15:20:00,12.71,12.72,12.64,12.66,312200.0,10.6998,10.7082,10.6409,10.6577,312200.0
2011-10-24 15:30:00,12.66,12.72,12.64,12.7,883900.0,10.6577,10.7082,10.6409,10.6914,883900.0
2011-10-24 15:40:00,12.7,12.77,12.7,12.73,1204700.0,10.6914,10.7503,10.6914,10.7167,1204700.0
2011-10-24 15:50:00,12.73,12.78,12.73,12.76,1181400.0,10.7167,10.7588,10.7167,10.7419,1181400.0
2011-10-25 09:30:00,12.58,12.61,12.31,12.4,479400.0,10.5904,10.6156,10.3631,10.4389,479400.0
2011-10-25 09:40:00,12.41,12.49,12.38,12.43,587700.0,10.4473,10.5146,10.422,10.4641,587700.0
2011-10-25 09:50:00,12.44,12.46,12.36,12.39,284300.0,10.4725,10.4894,10.4052,10.4304,284300.0
2011-10-25 10:00:00,12.4,12.41,12.3,12.36,953900.0,10.4389,10.4473,10.3547,10.4052,953900.0
2011-10-25 10:10:00,12.36,12.37,12.27,12.32,272300.0,10.4052,10.4136,10.3294,10.3715,272300.0
2011-10-25 10:20:00,12.32,12.36,12.31,12.36,742200.0,10.3715,10.4052,10.3631,10.4052,742200.0
2011-10-25 10:30:00,12.36,12.4,12.35,12.4,136200.0,10.4052,10.4389,10.3968,10.4389,136200.0
2011-10-25 10:40:00,12.39,12.4,12.37,12.39,336600.0,10.4304,10.4389,10.4136,10.4304,336600.0
2011-10-25 10:50:00,12.39,12.4,12.34,12.36,388700.0,10.4304,10.4389,10.3883,10.4052,388700.0
2011-10-25 11:00:00,12.36,12.38,12.34,12.36,381500.0,10.4052,10.422,10.3883,10.4052,381500.0
2011-10-25 11:10:00,12.36,12.37,12.31,12.32,209100.0,10.4052,10.4136,10.3631,10.3715,209100.0
2011-10-25 11:20:00,12.31,12.32,12.25,12.29,307600.0,10.3631,10.3715,10.3126,10.3462,307600.0
2011-10-25 11:30:00,12.29,12.32,12.26,12.3,1332800.0,10.3462,10.3715,10.321,10.3547,1332800.0
2011-10-25 11:40:00,12.3,12.32,12.27,12.31,500200.0,10.3547,10.3715,10.3294,10.3631,500200.0
2011-10-25 11:50:00,12.31,12.33,12.3,12.33,225300.0,10.3631,10.3799,10.3547,10.3799,225300.0
2011-10-25 12:00:00,12.32,12.35,12.28,12.32,424200.0,10.3715,10.3968,10.3378,10.3715,424200.0
2011-10-25 12:10:00,12.33,12.37,12.3,12.37,257200.0,10.3799,10.4136,10.3547,10.4136,257200.0
2011-10-25 12:20:00,12.37,12.4,12.34,12.39,170400.0,10.4136,10.4389,10.3883,10.4304,170400.0
2011-10-25 12:30:00,12.39,12.39,12.34,12.34,149800.0,10.4304,10.4304,10.3883,10.3883,149800.0
2011-10-25 12:40:00,12.35,12.35,12.29,12.31,264500.0,10.3968,10.3968,10.3462,10.3631,264500.0
2011-10-25 12:50:00,12.31,12.34,12.31,12.34,101200.0,10.3631,10.3883,10.3631,10.3883,101200.0
2011-10-25 13:00:00,12.33,12.36,12.32,12.36,229300.0,10.3799,10.4052,10.3715,10.4052,229300.0
2011-10-25 13:10:00,12.36,12.36,12.3,12.33,250600.0,10.4052,10.4052,10.3547,10.3799,250600.0
2011-10-25 13:20:00,12.33,12.37,12.33,12.33,113500.0,10.3799,10.4136,10.3799,10.3799,113500.0
2011-10-25 13:30:00,12.33,12.33,12.29,12.3,385400.0,10.3799,10.3799,10.3462,10.3547,385400.0
2011-10-25 13:40:00,12.3,12.32,12.3,12.3,168900.0,10.3547,10.3715,10.3547,10.3547,168900.0
2011-10-25 13:50:00,12.31,12.36,12.3,12.33,129700.0,10.3631,10.4052,10.3547,10.3799,129700.0
2011-10-25 14:00:00,12.33,12.33,12.28,12.31,485100.0,10.3799,10.3799,10.3378,10.3631,485100.0
2011-10-25 14:10:00,12.3,12.31,12.28,12.29,431900.0,10.3547,10.3631,10.3378,10.3462,431900.0
2011-10-25 14:20:00,12.3,12.33,12.26,12.3,364400.0,10.3547,10.3799,10.321,10.3547,364400.0
2011-10-25 14:30:00,12.3,12.31,12.25,12.28,458800.0,10.3547,10.3631,10.3126,10.3378,458800.0
2011-10-25 14:40:00,12.27,12.35,12.27,12.32,385400.0,10.3294,10.3968,10.3294,10.3715,385400.0
2011-10-25 14:50:00,12.32,12.33,12.28,12.3,547300.0,10.3715,10.3799,10.3378,10.3547,547300.0
2011-10-25 15:00:00,12.31,12.34,12.29,12.3,406200.0,10.3631,10.3883,10.3462,10.3547,406200.0
2011-10-25 15:10:00,12.3,12.32,12.27,12.28,531900.0,10.3547,10.3715,10.3294,10.3378,531900.0
2011-10-25 15:20:00,12.28,12.31,12.27,12.3,675300.0,10.3378,10.3631,10.3294,10.3547,675300.0
2011-10-25 15:30:00,12.3,12.33,12.25,12.27,581200.0,10.3547,10.3799,10.3126,10.3294,581200.0
2011-10-25 15:40:00,12.27,12.27,12.17,12.21,858100.0,10.3294,10.3294,10.2452,10.2789,858100.0
2011-10-25 15:50:00,12.2,12.24,12.16,12.2,1762800.0,10.2705,10.3042,10.2368,10.2705,1762800.0
2011-10-26 09:30:00,12.41,12.48,12.38,12.39,298800.0,10.4473,10.5062,10.422,10.4304,298800.0
2011-10-26 09:40:00,12.38,12.41,12.3,12.31,321700.0,10.422,10.4473,10.3547,10.3631,321700.0
2011-10-26 09:50:00,12.3,12.37,12.3,12.35,183800.0,10.3547,10.4136,10.3547,10.3968,183800.0
2011-10-26 10:00:00,12.35,12.35,12.28,12.29,159300.0,10.3968,10.3968,10.3378,10.3462,159300.0
2011-10-26 10:10:00,12.29,12.3,12.12,12.17,483400.0,10.3462,10.3547,10.2031,10.2452,483400.0
2011-10-26 10:20:00,12.17,12.22,12.14,12.21,262300.0,10.2452,10.2873,10.22,10.2789,262300.0
2011-10-26 10:30:00,12.22,12.22,12.15,12.21,240600.0,10.2873,10.2873,10.2284,10.2789,240600.0
2011-10-26 10:40:00,12.2,12.2,12.02,12.03,245800.0,10.2705,10.2705,10.119,10.1274,245800.0
2011-10-26 10:50:00,12.02,12.05,11.99,12.04,346100.0,10.119,10.1442,10.0937,10.1358,346100.0
2011-10-26 11:00:00,12.04,12.12,12.04,12.09,120700.0,10.1358,10.2031,10.1358,10.1779,120700.0
2011-10-26 11:10:00,12.09,12.15,12.08,12.13,222400.0,10.1779,10.2284,10.1695,10.2116,222400.0
2011-10-26 11:20:00,12.13,12.13,11.83,11.88,2629200.0,10.2116,10.2116,9.959,10.0011,2629200.0
2011-10-26 11:30:00,11.89,12.0,11.88,11.93,501000.0,10.0095,10.1021,10.0011,10.0432,501000.0
2011-10-26 11:40:00,11.93,11.98,11.92,11.94,570900.0,10.0432,10.0853,10.0348,10.0516,570900.0
2011-10-26 11:50:00,11.93,11.97,11.9,11.92,478800.0,10.0432,10.0769,10.0179,10.0348,478800.0
2011-10-26 12:00:00,11.92,11.95,11.9,11.9,656500.0,10.0348,10.06,10.0179,10.0179,656500.0
2011-10-26 12:10:00,11.9,11.91,11.74,11.76,836800.0,10.0179,10.0263,9.8832,9.9001,836800.0
2011-10-26 12:20:00,11.76,11.78,11.7,11.77,1003900.0,9.9001,9.9169,9.8496,9.9085,1003900.0
2011-10-26 12:30:00,11.77,11.83,11.76,11.82,411100.0,9.9085,9.959,9.9001,9.9506,411100.0
2011-10-26 12:40:00,11.82,11.84,11.81,11.81,376600.0,9.9506,9.9674,9.9422,9.9422,376600.0
2011-10-26 12:50:00,11.81,11.84,11.79,11.82,320900.0,9.9422,9.9674,9.9253,9.9506,320900.0
2011-10-26 13:00:00,11.82,11.83,11.73,11.73,627100.0,9.9506,9.959,9.8748,9.8748,627100.0
2011-10-26 13:10:00,11.73,11.8,11.73,11.79,249500.0,9.8748,9.9337,9.8748,9.9253,249500.0
2011-10-26 13:20:00,11.79,11.8,11.76,11.79,372600.0,9.9253,9.9337,9.9001,9.9253,372600.0
2011-10-26 13:30:00,11.8,11.95,11.79,11.95,437000.0,9.9337,10.06,9.9253,10.06,437000.0
2011-10-26 13:40:00,11.95,11.97,11.89,11.95,333800.0,10.06,10.0769,10.0095,10.06,333800.0
2011-10-26 13:50:00,11.96,12.0,11.92,11.96,422000.0,10.0684,10.1021,10.0348,10.0684,422000.0
2011-10-26 14:00:00,11.96,12.03,11.96,12.01,332200.0,10.0684,10.1274,10.0684,10.1105,332200.0
2011-10-26 14:10:00,12.01,12.01,11.96,11.97,241000.0,10.1105,10.1105,10.0684,10.0769,241000.0
2011-10-26 14:20:00,11.97,12.01,11.97,12.01,266400.0,10.0769,10.1105,10.0769,10.1105,266400.0
2011-10-26 14:30:00,12.01,12.1,12.0,12.1,182500.0,10.1105,10.1863,10.1021,10.1863,182500.0
2011-10-26 14:40:00,12.1,12.11,12.04,12.09,314300.0,10.1863,10.1947,10.1358,10.1779,314300.0
2011-10-26 14:50:00,12.09,12.1,12.06,12.07,337300.0,10.1779,10.1863,10.1526,10.161,337300.0
2011-10-26 15:00:00,12.07,12.12,12.05,12.09,262100.0,10.161,10.2031,10.1442,10.1779,262100.0
2011-10-26 15:10:00,12.09,12.15,12.08,12.12,362500.0,10.1779,10.2284,10.1695,10.2031,362500.0
2011-10-26 15:20:00,12.12,12.16,12.09,12.14,359000.0,10.2031,10.2368,10.1779,10.22,359000.0
2011-10-26 15:30:00,12.15,12.22,12.11,12.18,894600.0,10.2284,10.2873,10.1947,10.2536,894600.0
2011-10-26 15:40:00,12.18,12.23,12.13,12.15,703100.0,10.2536,10.2957,10.2116,10.2284,703100.0
2011-10-26 15:50:00,12.16,12.18,12.13,12.17,1529200.0,10.2368,10.2536,10.2116,10.2452,1529200.0
2011-10-27 09:30:00,12.75,12.97,12.72,12.86,1140400.0,10.7335,10.9187,10.7082,10.8261,1140400.0
2011-10-27 09:40:00,12.86,12.92,12.82,12.91,577300.0,10.8261,10.8766,10.7924,10.8682,577300.0
2011-10-27 09:50:00,12.91,12.98,12.87,12.88,734000.0,10.8682,10.9271,10.8345,10.8429,734000.0
2011-10-27 10:00:00,12.88,12.92,12.79,12.81,555000.0,10.8429,10.8766,10.7672,10.784,555000.0
2011-10-27 10:10:00,12.81,12.82,12.78,12.8,486200.0,10.784,10.7924,10.7588,10.7756,486200.0
2011-10-27 10:20:00,12.8,12.82,12.78,12.82,549700.0,10.7756,10.7924,10.7588,10.7924,549700.0
2011-10-27 10:30:00,12.81,12.87,12.81,12.86,535100.0,10.784,10.8345,10.784,10.8261,535100.0
2011-10-27 10:40:00,12.86,12.93,12.85,12.89,240200.0,10.8261,10.885,10.8177,10.8514,240200.0
2011-10-27 10:50:00,12.9,12.98,12.87,12.98,544600.0,10.8598,10.9271,10.8345,10.9271,544600.0
2011-10-27 11:00:00,12.97,13.04,12.94,13.01,897800.0,10.9187,10.9776,10.8934,10.9524,897800.0
2011-10-27 11:10:00,13.01,13.06,13.0,13.05,507800.0,10.9524,10.9945,10.944,10.986,507800.0
2011-10-27 11:20:00,13.06,13.07,13.03,13.06,335400.0,10.9945,11.0029,10.9692,10.9945,335400.0
2011-10-27 11:30:00,13.06,13.12,13.03,13.11,198400.0,10.9945,11.045,10.9692,11.0366,198400.0
2011-10-27 11:40:00,13.11,13.13,13.08,13.11,222800.0,11.0366,11.0534,11.0113,11.0366,222800.0
2011-10-27 11:50:00,13.11,13.18,13.1,13.18,213200.0,11.0366,11.0955,11.0281,11.0955,213200.0
2011-10-27 12:00:00,13.18,13.24,13.18,13.2,309400.0,11.0955,11.146,11.0955,11.1123,309400.0
2011-10-27 12:10:00,13.19,13.27,13.19,13.27,186800.0,11.1039,11.1713,11.1039,11.1713,186800.0
2011-10-27 12:20:00,13.26,13.28,13.23,13.25,366200.0,11.1628,11.1797,11.1376,11.1544,366200.0
2011-10-27 12:30:00,13.25,13.29,13.24,13.27,426600.0,11.1544,11.1881,11.146,11.1713,426600.0
2011-10-27 12:40:00,13.27,13.35,13.26,13.34,328900.0,11.1713,11.2386,11.1628,11.2302,328900.0
2011-10-27 12:50:00,13.34,13.35,13.28,13.31,278500.0,11.2302,11.2386,11.1797,11.2049,278500.0
2011-10-27 13:00:00,13.3,13.36,13.3,13.34,334400.0,11.1965,11.247,11.1965,11.2302,334400.0
2011-10-27 13:10:00,13.35,13.42,13.34,13.41,425600.0,11.2386,11.2975,11.2302,11.2891,425600.0
2011-10-27 13:20:00,13.4,13.43,13.39,13.41,188000.0,11.2807,11.3059,11.2723,11.2891,188000.0
2011-10-27 13:30:00,13.41,13.45,13.4,13.41,694900.0,11.2891,11.3228,11.2807,11.2891,694900.0
2011-10-27 13:40:00,13.41,13.43,13.37,13.37,308700.0,11.2891,11.3059,11.2554,11.2554,308700.0
2011-10-27 13:50:00,13.39,13.45,13.39,13.42,386000.0,11.2723,11.3228,11.2723,11.2975,386000.0
2011-10-27 14:00:00,13.43,13.47,13.38,13.39,327600.0,11.3059,11.3396,11.2639,11.2723,327600.0
2011-10-27 14:10:00,13.38,13.39,13.29,13.33,478500.0,11.2639,11.2723,11.1881,11.2218,478500.0
2011-10-27 14:20:00,13.33,13.35,13.3,13.33,427200.0,11.2218,11.2386,11.1965,11.2218,427200.0
2011-10-27 14:30:00,13.33,13.39,13.3,13.38,330700.0,11.2218,11.2723,11.1965,11.2639,330700.0
2011-10-27 14:40:00,13.38,13.38,13.34,13.35,261900.0,11.2639,11.2639,11.2302,11.2386,261900.0
2011-10-27 14:50:00,13.34,13.34,13.28,13.28,532200.0,11.2302,11.2302,11.1797,11.1797,532200.0
2011-10-27 15:00:00,13.29,13.38,13.28,13.37,343900.0,11.1881,11.2639,11.1797,11.2554,343900.0
2011-10-27 15:10:00,13.37,13.42,13.35,13.41,410200.0,11.2554,11.2975,11.2386,11.2891,410200.0
2011-10-27 15:20:00,13.41,13.46,13.4,13.41,612700.0,11.2891,11.3312,11.2807,11.2891,612700.0
2011-10-27 15:30:00,13.41,13.44,13.4,13.41,1203300.0,11.2891,11.3144,11.2807,11.2891,1203300.0
2011-10-27 15:40:00,13.41,13.45,13.37,13.38,1378800.0,11.2891,11.3228,11.2554,11.2639,1378800.0
2011-10-27 15:50:00,13.38,13.41,13.33,13.4,1891300.0,11.2639,11.2891,11.2218,11.2807,1891300.0
2011-10-28 09:30:00,13.28,13.38,13.21,13.3,377300.0,11.1797,11.2639,11.1207,11.1965,377300.0
2011-10-28 09:40:00,13.3,13.32,13.15,13.17,370500.0,11.1965,11.2133,11.0702,11.0871,370500.0
2011-10-28 09:50:00,13.17,13.18,13.1,13.16,388000.0,11.0871,11.0955,11.0281,11.0787,388000.0
2011-10-28 10:00:00,13.17,13.18,13.1,13.13,452200.0,11.0871,11.0955,11.0281,11.0534,452200.0
2011-10-28 10:10:00,13.13,13.16,13.09,13.11,443200.0,11.0534,11.0787,11.0197,11.0366,443200.0
2011-10-28 10:20:00,13.11,13.13,13.09,13.12,316700.0,11.0366,11.0534,11.0197,11.045,316700.0
2011-10-28 10:30:00,13.12,13.21,13.12,13.2,299900.0,11.045,11.1207,11.045,11.1123,299900.0
2011-10-28 10:40:00,13.2,13.21,13.14,13.15,229700.0,11.1123,11.1207,11.0618,11.0702,229700.0
2011-10-28 10:50:00,13.15,13.16,13.07,13.09,450000.0,11.0702,11.0787,11.0029,11.0197,450000.0
2011-10-28 11:00:00,13.1,13.12,13.08,13.1,272400.0,11.0281,11.045,11.0113,11.0281,272400.0
2011-10-28 11:10:00,13.11,13.13,13.06,13.07,444300.0,11.0366,11.0534,10.9945,11.0029,444300.0
2011-10-28 11:20:00,13.07,13.07,13.03,13.05,448500.0,11.0029,11.0029,10.9692,10.986,448500.0
2011-10-28 11:30:00,13.05,13.06,12.96,12.98,389900.0,10.986,10.9945,10.9103,10.9271,389900.0
2011-10-28 11:40:00,12.99,13.0,12.92,12.93,259200.0,10.9355,10.944,10.8766,10.885,259200.0
2011-10-28 11:50:00,12.93,12.93,12.84,12.85,529300.0,10.885,10.885,10.8093,10.8177,529300.0
2011-10-28 12:00:00,12.85,12.91,12.84,12.91,426900.0,10.8177,10.8682,10.8093,10.8682,426900.0
2011-10-28 12:10:00,12.91,12.95,12.9,12.9,223300.0,10.8682,10.9019,10.8598,10.8598,223300.0
2011-10-28 12:20:00,12.9,12.91,12.86,12.88,253900.0,10.8598,10.8682,10.8261,10.8429,253900.0
2011-10-28 12:30:00,12.87,12.9,12.86,12.89,174700.0,10.8345,10.8598,10.8261,10.8514,174700.0
2011-10-28 12:40:00,12.9,12.94,12.88,12.93,124100.0,10.8598,10.8934,10.8429,10.885,124100.0
2011-10-28 12:50:00,12.94,12.95,12.91,12.94,254400.0,10.8934,10.9019,10.8682,10.8934,254400.0
2011-10-28 13:00:00,12.95,12.96,12.91,12.92,272900.0,10.9019,10.9103,10.8682,10.8766,272900.0
2011-10-28 13:10:00,12.91,12.95,12.9,12.94,203000.0,10.8682,10.9019,10.8598,10.8934,203000.0
2011-10-28 13:20:00,12.94,12.99,12.93,12.97,235900.0,10.8934,10.9355,10.885,10.9187,235900.0
2011-10-28 13:30:00,12.97,13.0,12.94,12.96,163200.0,10.9187,10.944,10.8934,10.9103,163200.0
2011-10-28 13:40:00,12.95,12.95,12.92,12.93,137200.0,10.9019,10.9019,10.8766,10.885,137200.0
2011-10-28 13:50:00,12.93,12.96,12.9,12.94,278800.0,10.885,10.9103,10.8598,10.8934,278800.0
2011-10-28 14:00:00,12.93,12.94,12.87,12.92,252800.0,10.885,10.8934,10.8345,10.8766,252800.0
2011-10-28 14:10:00,12.92,12.93,12.85,12.86,186300.0,10.8766,10.885,10.8177,10.8261,186300.0
2011-10-28 14:20:00,12.85,12.87,12.84,12.87,153300.0,10.8177,10.8345,10.8093,10.8345,153300.0
2011-10-28 14:30:00,12.87,12.91,12.86,12.88,250600.0,10.8345,10.8682,10.8261,10.8429,250600.0
2011-10-28 14:40:00,12.88,12.91,12.87,12.88,268500.0,10.8429,10.8682,10.8345,10.8429,268500.0
2011-10-28 14:50:00,12.88,12.91,12.84,12.87,316200.0,10.8429,10.8682,10.8093,10.8345,316200.0
2011-10-28 15:00:00,12.87,12.93,12.87,12.9,494600.0,10.8345,10.885,10.8345,10.8598,494600.0
2011-10-28 15:10:00,12.9,12.9,12.8,12.82,1032800.0,10.8598,10.8598,10.7756,10.7924,1032800.0
2011-10-28 15:20:00,12.82,12.83,12.8,12.82,458100.0,10.7924,10.8008,10.7756,10.7924,458100.0
2011-10-28 15:30:00,12.83,12.86,12.81,12.85,812700.0,10.8008,10.8261,10.784,10.8177,812700.0
2011-10-28 15:40:00,12.85,12.89,12.85,12.88,1160600.0,10.8177,10.8514,10.8177,10.8429,1160600.0
2011-10-28 15:50:00,12.88,12.91,12.86,12.87,1645200.0,10.8429,10.8682,10.8261,10.8345,1645200.0
2011-10-31 09:30:00,12.68,12.73,12.52,12.54,423300.0,10.6746,10.7167,10.5399,10.5567,423300.0
2011-10-31 09:40:00,12.54,12.55,12.41,12.44,613500.0,10.5567,10.5651,10.4473,10.4725,613500.0
2011-10-31 09:50:00,12.43,12.45,12.4,12.4,408300.0,10.4641,10.4809,10.4389,10.4389,408300.0
2011-10-31 10:00:00,12.41,12.41,12.37,12.38,473600.0,10.4473,10.4473,10.4136,10.422,473600.0
2011-10-31 10:10:00,12.37,12.42,12.36,12.36,330100.0,10.4136,10.4557,10.4052,10.4052,330100.0
2011-10-31 10:20:00,12.37,12.37,12.3,12.34,358300.0,10.4136,10.4136,10.3547,10.3883,358300.0
2011-10-31 10:30:00,12.33,12.43,12.33,12.41,184300.0,10.3799,10.4641,10.3799,10.4473,184300.0
2011-10-31 10:40:00,12.41,12.45,12.39,12.44,221400.0,10.4473,10.4809,10.4304,10.4725,221400.0
2011-10-31 10:50:00,12.44,12.48,12.41,12.45,344700.0,10.4725,10.5062,10.4473,10.4809,344700.0
2011-10-31 11:00:00,12.45,12.47,12.41,12.46,309700.0,10.4809,10.4978,10.4473,10.4894,309700.0
2011-10-31 11:10:00,12.47,12.47,12.4,12.41,229900.0,10.4978,10.4978,10.4389,10.4473,229900.0
2011-10-31 11:20:00,12.41,12.43,12.39,12.41,284300.0,10.4473,10.4641,10.4304,10.4473,284300.0
2011-10-31 11:30:00,12.41,12.46,12.4,12.45,163600.0,10.4473,10.4894,10.4389,10.4809,163600.0
2011-10-31 11:40:00,12.46,12.5,12.45,12.5,254100.0,10.4894,10.523,10.4809,10.523,254100.0
2011-10-31 11:50:00,12.5,12.52,12.47,12.5,151600.0,10.523,10.5399,10.4978,10.523,151600.0
2011-10-31 12:00:00,12.49,12.53,12.46,12.48,301400.0,10.5146,10.5483,10.4894,10.5062,301400.0
2011-10-31 12:10:00,12.48,12.53,12.46,12.53,655300.0,10.5062,10.5483,10.4894,10.5483,655300.0
2011-10-31 12:20:00,12.53,12.54,12.46,12.48,250000.0,10.5483,10.5567,10.4894,10.5062,250000.0
2011-10-31 12:30:00,12.47,12.52,12.46,12.52,157300.0,10.4978,10.5399,10.4894,10.5399,157300.0
2011-10-31 12:40:00,12.52,12.56,12.52,12.56,274100.0,10.5399,10.5735,10.5399,10.5735,274100.0
2011-10-31 12:50:00,12.56,12.56,12.53,12.54,75000.0,10.5735,10.5735,10.5483,10.5567,75000.0
2011-10-31 13:00:00,12.54,12.63,12.54,12.61,265100.0,10.5567,10.6325,10.5567,10.6156,265100.0
2011-10-31 13:10:00,12.61,12.63,12.59,12.59,123800.0,10.6156,10.6325,10.5988,10.5988,123800.0
2011-10-31 13:20:00,12.6,12.61,12.57,12.57,98700.0,10.6072,10.6156,10.582,10.582,98700.0
2011-10-31 13:30:00,12.58,12.65,12.58,12.63,228000.0,10.5904,10.6493,10.5904,10.6325,228000.0
2011-10-31 13:40:00,12.64,12.65,12.61,12.63,165700.0,10.6409,10.6493,10.6156,10.6325,165700.0
2011-10-31 13:50:00,12.64,12.65,12.61,12.64,505500.0,10.6409,10.6493,10.6156,10.6409,505500.0
2011-10-31 14:00:00,12.65,12.67,12.64,12.66,693700.0,10.6493,10.6661,10.6409,10.6577,693700.0
2011-10-31 14:10:00,12.65,12.66,12.63,12.65,217500.0,10.6493,10.6577,10.6325,10.6493,217500.0
2011-10-31 14:20:00,12.65,12.67,12.61,12.62,200300.0,10.6493,10.6661,10.6156,10.6241,200300.0
2011-10-31 14:30:00,12.63,12.64,12.57,12.59,507700.0,10.6325,10.6409,10.582,10.5988,507700.0
2011-10-31 14:40:00,12.58,12.61,12.58,12.6,294500.0,10.5904,10.6156,10.5904,10.6072,294500.0
2011-10-31 14:50:00,12.59,12.63,12.59,12.62,346100.0,10.5988,10.6325,10.5988,10.6241,346100.0
2011-10-31 15:00:00,12.62,12.62,12.52,12.53,285700.0,10.6241,10.6241,10.5399,10.5483,285700.0
2011-10-31 15:10:00,12.52,12.55,12.43,12.44,688100.0,10.5399,10.5651,10.4641,10.4725,688100.0
2011-10-31 15:20:00,12.43,12.48,12.42,12.43,184800.0,10.4641,10.5062,10.4557,10.4641,184800.0
2011-10-31 15:30:00,12.42,12.47,12.41,12.43,466800.0,10.4557,10.4978,10.4473,10.4641,466800.0
2011-10-31 15:40:00,12.42,12.43,12.32,12.35,891300.0,10.4557,10.4641,10.3715,10.3968,891300.0
2011-10-31 15:50:00,12.35,12.4,12.28,12.28,2095800.0,10.3968,10.4389,10.3378,10.3378,2095800.0
2011-11-01 09:30:00,11.74,11.88,11.7,11.85,553200.0,9.8832,10.0011,9.8496,9.9758,553200.0
2011-11-01 09:40:00,11.85,12.01,11.84,11.95,452600.0,9.9758,10.1105,9.9674,10.06,452600.0
2011-11-01 09:50:00,11.95,12.02,11.93,11.99,252000.0,10.06,10.119,10.0432,10.0937,252000.0
2011-11-01 10:00:00,11.98,11.98,11.88,11.93,405200.0,10.0853,10.0853,10.0011,10.0432,405200.0
2011-11-01 10:10:00,11.93,12.0,11.92,11.95,743300.0,10.0432,10.1021,10.0348,10.06,743300.0
2011-11-01 10:20:00,11.95,12.0,11.9,11.96,341800.0,10.06,10.1021,10.0179,10.0684,341800.0
2011-11-01 10:30:00,11.96,12.0,11.94,11.95,837200.0,10.0684,10.1021,10.0516,10.06,837200.0
2011-11-01 10:40:00,11.96,11.97,11.88,11.91,350000.0,10.0684,10.0769,10.0011,10.0263,350000.0
2011-11-01 10:50:00,11.91,11.94,11.86,11.9,617500.0,10.0263,10.0516,9.9843,10.0179,617500.0
2011-11-01 11:00:00,11.9,11.92,11.8,11.82,564200.0,10.0179,10.0348,9.9337,9.9506,564200.0
2011-11-01 11:10:00,11.82,11.93,11.82,11.91,330900.0,9.9506,10.0432,9.9506,10.0263,330900.0
2011-11-01 11:20:00,11.92,11.92,11.82,11.82,286200.0,10.0348,10.0348,9.9506,9.9506,286200.0
2011-11-01 11:30:00,11.83,11.84,11.75,11.77,366500.0,9.959,9.9674,9.8917,9.9085,366500.0
2011-11-01 11:40:00,11.77,11.82,11.74,11.78,250000.0,9.9085,9.9506,9.8832,9.9169,250000.0
2011-11-01 11:50:00,11.79,11.82,11.76,11.78,429400.0,9.9253,9.9506,9.9001,9.9169,429400.0
2011-11-01 12:00:00,11.78,11.83,11.74,11.8,336800.0,9.9169,9.959,9.8832,9.9337,336800.0
2011-11-01 12:10:00,11.8,11.82,11.75,11.75,262300.0,9.9337,9.9506,9.8917,9.8917,262300.0
2011-11-01 12:20:00,11.75,11.81,11.74,11.8,474600.0,9.8917,9.9422,9.8832,9.9337,474600.0
2011-11-01 12:30:00,11.79,11.86,11.79,11.85,535100.0,9.9253,9.9843,9.9253,9.9758,535100.0
2011-11-01 12:40:00,11.85,11.86,11.79,11.84,1082900.0,9.9758,9.9843,9.9253,9.9674,1082900.0
2011-11-01 12:50:00,11.84,11.84,11.8,11.83,394100.0,9.9674,9.9674,9.9337,9.959,394100.0
2011-11-01 13:00:00,11.81,11.85,11.79,11.82,352500.0,9.9422,9.9758,9.9253,9.9506,352500.0
2011-11-01 13:10:00,11.82,11.85,11.8,11.84,324100.0,9.9506,9.9758,9.9337,9.9674,324100.0
2011-11-01 13:20:00,11.84,11.96,11.79,11.94,357400.0,9.9674,10.0684,9.9253,10.0516,357400.0
2011-11-01 13:30:00,11.94,12.0,11.9,11.91,665100.0,10.0516,10.1021,10.0179,10.0263,665100.0
2011-11-01 13:40:00,11.91,12.0,11.9,11.93,499800.0,10.0263,10.1021,10.0179,10.0432,499800.0
2011-11-01 13:50:00,11.94,11.97,11.81,11.85,674000.0,10.0516,10.0769,9.9422,9.9758,674000.0
2011-11-01 14:00:00,11.85,11.97,11.84,11.97,406600.0,9.9758,10.0769,9.9674,10.0769,406600.0
2011-11-01 14:10:00,11.97,12.0,11.93,11.95,411200.0,10.0769,10.1021,10.0432,10.06,411200.0
2011-11-01 14:20:00,11.95,12.02,11.95,12.0,548400.0,10.06,10.119,10.06,10.1021,548400.0
2011-11-01 14:30:00,12.0,12.04,11.95,11.97,373000.0,10.1021,10.1358,10.06,10.0769,373000.0
2011-11-01 14:40:00,11.96,11.98,11.92,11.93,423500.0,10.0684,10.0853,10.0348,10.0432,423500.0
2011-11-01 14:50:00,11.92,11.95,11.86,11.88,328000.0,10.0348,10.06,9.9843,10.0011,328000.0
2011-11-01 15:00:00,11.88,11.9,11.82,11.85,591700.0,10.0011,10.0179,9.9506,9.9758,591700.0
2011-11-01 15:10:00,11.85,11.88,11.81,11.85,543000.0,9.9758,10.0011,9.9422,9.9758,543000.0
2011-11-01 15:20:00,11.85,11.87,11.81,11.85,637400.0,9.9758,9.9927,9.9422,9.9758,637400.0
2011-11-01 15:30:00,11.85,11.93,11.83,11.92,487700.0,9.9758,10.0432,9.959,10.0348,487700.0
2011-11-01 15:40:00,11.92,11.92,11.76,11.8,1607300.0,10.0348,10.0348,9.9001,9.9337,1607300.0
2011-11-01 15:50:00,11.8,11.81,11.74,11.76,2755700.0,9.9337,9.9422,9.8832,9.9001,2755700.0
2011-11-02 09:30:00,12.01,12.1,12.0,12.02,257900.0,10.1105,10.1863,10.1021,10.119,257900.0
2011-11-02 09:40:00,12.02,12.05,11.98,11.99,304200.0,10.119,10.1442,10.0853,10.0937,304200.0
2011-11-02 09:50:00,11.99,12.0,11.9,11.9,343800.0,10.0937,10.1021,10.0179,10.0179,343800.0
2011-11-02 10:00:00,11.9,11.94,11.9,11.9,245400.0,10.0179,10.0516,10.0179,10.0179,245400.0
2011-11-02 10:10:00,11.9,11.94,11.88,11.93,551000.0,10.0179,10.0516,10.0011,10.0432,551000.0
2011-11-02 10:20:00,11.94,12.01,11.93,11.96,434900.0,10.0516,10.1105,10.0432,10.0684,434900.0
2011-11-02 10:30:00,11.96,11.97,11.91,11.94,303300.0,10.0684,10.0769,10.0263,10.0516,303300.0
2011-11-02 10:40:00,11.93,11.98,11.92,11.98,295300.0,10.0432,10.0853,10.0348,10.0853,295300.0
2011-11-02 10:50:00,11.98,11.99,11.96,11.98,410800.0,10.0853,10.0937,10.0684,10.0853,410800.0
2011-11-02 11:00:00,11.98,12.05,11.97,12.04,724600.0,10.0853,10.1442,10.0769,10.1358,724600.0
2011-11-02 11:10:00,12.04,12.07,12.02,12.07,252900.0,10.1358,10.161,10.119,10.161,252900.0
2011-11-02 11:20:00,12.06,12.13,12.04,12.05,553200.0,10.1526,10.2116,10.1358,10.1442,553200.0
2011-11-02 11:30:00,12.04,12.06,12.01,12.05,516300.0,10.1358,10.1526,10.1105,10.1442,516300.0
2011-11-02 11:40:00,12.05,12.09,12.05,12.07,289500.0,10.1442,10.1779,10.1442,10.161,289500.0
2011-11-02 11:50:00,12.07,12.11,12.05,12.1,318700.0,10.161,10.1947,10.1442,10.1863,318700.0
2011-11-02 12:00:00,12.1,12.11,12.08,12.09,119600.0,10.1863,10.1947,10.1695,10.1779,119600.0
2011-11-02 12:10:00,12.09,12.13,12.09,12.1,215200.0,10.1779,10.2116,10.1779,10.1863,215200.0
2011-11-02 12:20:00,12.09,12.11,12.04,12.07,360200.0,10.1779,10.1947,10.1358,10.161,360200.0
2011-11-02 12:30:00,12.06,12.09,12.01,12.05,238100.0,10.1526,10.1779,10.1105,10.1442,238100.0
2011-11-02 12:40:00,12.05,12.09,11.95,11.95,244600.0,10.1442,10.1779,10.06,10.06,244600.0
2011-11-02 12:50:00,11.95,11.98,11.91,11.92,165200.0,10.06,10.0853,10.0263,10.0348,165200.0
2011-11-02 13:00:00,11.92,11.94,11.87,11.9,287900.0,10.0348,10.0516,9.9927,10.0179,287900.0
2011-11-02 13:10:00,11.9,11.93,11.89,11.9,163400.0,10.0179,10.0432,10.0095,10.0179,163400.0
2011-11-02 13:20:00,11.9,11.9,11.85,11.86,249300.0,10.0179,10.0179,9.9758,9.9843,249300.0
2011-11-02 13:30:00,11.87,11.88,11.83,11.84,406700.0,9.9927,10.0011,9.959,9.9674,406700.0
2011-11-02 13:40:00,11.84,11.9,11.83,11.88,286900.0,9.9674,10.0179,9.959,10.0011,286900.0
2011-11-02 13:50:00,11.88,11.89,11.82,11.86,635200.0,10.0011,10.0095,9.9506,9.9843,635200.0
2011-11-02 14:00:00,11.86,11.91,11.81,11.88,304200.0,9.9843,10.0263,9.9422,10.0011,304200.0
2011-11-02 14:10:00,11.89,11.92,11.84,11.88,238900.0,10.0095,10.0348,9.9674,10.0011,238900.0
2011-11-02 14:20:00,11.88,11.92,11.87,11.88,176900.0,10.0011,10.0348,9.9927,10.0011,176900.0
2011-11-02 14:30:00,11.89,11.96,11.88,11.93,213000.0,10.0095,10.0684,10.0011,10.0432,213000.0
2011-11-02 14:40:00,11.93,11.97,11.91,11.96,172400.0,10.0432,10.0769,10.0263,10.0684,172400.0
2011-11-02 14:50:00,11.96,12.04,11.95,12.02,363400.0,10.0684,10.1358,10.06,10.119,363400.0
2011-11-02 15:00:00,12.03,12.17,12.01,12.14,705300.0,10.1274,10.2452,10.1105,10.22,705300.0
2011-11-02 15:10:00,12.14,12.14,12.09,12.14,331100.0,10.22,10.22,10.1779,10.22,331100.0
2011-11-02 15:20:00,12.14,12.21,12.13,12.15,482900.0,10.22,10.2789,10.2116,10.2284,482900.0
2011-11-02 15:30:00,12.15,12.19,12.12,12.17,631100.0,10.2284,10.2621,10.2031,10.2452,631100.0
2011-11-02 15:40:00,12.17,12.21,12.13,12.18,1378900.0,10.2452,10.2789,10.2116,10.2536,1378900.0
2011-11-02 15:50:00,12.18,12.31,12.17,12.28,2634600.0,10.2536,10.3631,10.2452,10.3378,2634600.0
2011-11-03 09:30:00,12.41,12.49,12.32,12.35,282500.0,10.4473,10.5146,10.3715,10.3968,282500.0
2011-11-03 09:40:00,12.35,12.36,12.24,12.27,229000.0,10.3968,10.4052,10.3042,10.3294,229000.0
2011-11-03 09:50:00,12.26,12.27,12.07,12.09,403100.0,10.321,10.3294,10.161,10.1779,403100.0
2011-11-03 10:00:00,12.1,12.11,11.94,12.06,742700.0,10.1863,10.1947,10.0516,10.1526,742700.0
2011-11-03 10:10:00,12.06,12.21,12.04,12.2,467200.0,10.1526,10.2789,10.1358,10.2705,467200.0
2011-11-03 10:20:00,12.21,12.26,12.18,12.22,348600.0,10.2789,10.321,10.2536,10.2873,348600.0
2011-11-03 10:30:00,12.22,12.32,12.21,12.31,654900.0,10.2873,10.3715,10.2789,10.3631,654900.0
2011-11-03 10:40:00,12.31,12.55,12.31,12.52,774100.0,10.3631,10.5651,10.3631,10.5399,774100.0
2011-11-03 10:50:00,12.52,12.59,12.49,12.53,605400.0,10.5399,10.5988,10.5146,10.5483,605400.0
2011-11-03 11:00:00,12.52,12.55,12.45,12.48,447100.0,10.5399,10.5651,10.4809,10.5062,447100.0
2011-11-03 11:10:00,12.48,12.57,12.47,12.57,407000.0,10.5062,10.582,10.4978,10.582,407000.0
2011-11-03 11:20:00,12.57,12.65,12.57,12.64,415600.0,10.582,10.6493,10.582,10.6409,415600.0
2011-11-03 11:30:00,12.64,12.68,12.58,12.67,634100.0,10.6409,10.6746,10.5904,10.6661,634100.0
2011-11-03 11:40:00,12.66,12.71,12.63,12.69,881200.0,10.6577,10.6998,10.6325,10.683,881200.0
2011-11-03 11:50:00,12.68,12.72,12.65,12.66,208900.0,10.6746,10.7082,10.6493,10.6577,208900.0
2011-11-03 12:00:00,12.65,12.71,12.64,12.7,183200.0,10.6493,10.6998,10.6409,10.6914,183200.0
2011-11-03 12:10:00,12.7,12.73,12.67,12.72,494100.0,10.6914,10.7167,10.6661,10.7082,494100.0
2011-11-03 12:20:00,12.72,12.75,12.7,12.72,452400.0,10.7082,10.7335,10.6914,10.7082,452400.0
2011-11-03 12:30:00,12.72,12.73,12.67,12.68,241200.0,10.7082,10.7167,10.6661,10.6746,241200.0
2011-11-03 12:40:00,12.68,12.78,12.68,12.77,973300.0,10.6746,10.7588,10.6746,10.7503,973300.0
2011-11-03 12:50:00,12.77,12.78,12.73,12.75,188500.0,10.7503,10.7588,10.7167,10.7335,188500.0
2011-11-03 13:00:00,12.75,12.79,12.72,12.78,267500.0,10.7335,10.7672,10.7082,10.7588,267500.0
2011-11-03 13:10:00,12.78,12.82,12.77,12.81,266700.0,10.7588,10.7924,10.7503,10.784,266700.0
2011-11-03 13:20:00,12.79,12.8,12.75,12.77,335700.0,10.7672,10.7756,10.7335,10.7503,335700.0
2011-11-03 13:30:00,12.76,12.77,12.72,12.77,370000.0,10.7419,10.7503,10.7082,10.7503,370000.0
2011-11-03 13:40:00,12.77,12.89,12.76,12.89,456100.0,10.7503,10.8514,10.7419,10.8514,456100.0
2011-11-03 13:50:00,12.88,12.93,12.84,12.85,581400.0,10.8429,10.885,10.8093,10.8177,581400.0
2011-11-03 14:00:00,12.85,12.88,12.79,12.86,524900.0,10.8177,10.8429,10.7672,10.8261,524900.0
2011-11-03 14:10:00,12.87,12.88,12.8,12.87,665400.0,10.8345,10.8429,10.7756,10.8345,665400.0
2011-11-03 14:20:00,12.86,12.86,12.81,12.84,487200.0,10.8261,10.8261,10.784,10.8093,487200.0
2011-11-03 14:30:00,12.83,12.84,12.76,12.8,668500.0,10.8008,10.8093,10.7419,10.7756,668500.0
2011-11-03 14:40:00,12.8,12.81,12.67,12.7,579100.0,10.7756,10.784,10.6661,10.6914,579100.0
2011-11-03 14:50:00,12.7,12.75,12.7,12.74,442200.0,10.6914,10.7335,10.6914,10.7251,442200.0
2011-11-03 15:00:00,12.74,12.82,12.73,12.82,319900.0,10.7251,10.7924,10.7167,10.7924,319900.0
2011-11-03 15:10:00,12.82,12.82,12.77,12.8,485100.0,10.7924,10.7924,10.7503,10.7756,485100.0
2011-11-03 15:20:00,12.8,12.89,12.79,12.89,489300.0,10.7756,10.8514,10.7672,10.8514,489300.0
2011-11-03 15:30:00,12.89,12.96,12.88,12.89,920800.0,10.8514,10.9103,10.8429,10.8514,920800.0
2011-11-03 15:40:00,12.89,12.95,12.86,12.94,664200.0,10.8514,10.9019,10.8261,10.8934,664200.0
2011-11-03 15:50:00,12.94,12.97,12.88,12.9,1650100.0,10.8934,10.9187,10.8429,10.8598,1650100.0
2011-11-04 09:30:00,12.73,12.75,12.58,12.66,259600.0,10.7167,10.7335,10.5904,10.6577,259600.0
2011-11-04 09:40:00,12.65,12.69,12.61,12.62,177400.0,10.6493,10.683,10.6156,10.6241,177400.0
2011-11-04 09:50:00,12.63,12.65,12.55,12.58,400800.0,10.6325,10.6493,10.5651,10.5904,400800.0
2011-11-04 10:00:00,12.58,12.61,12.57,12.6,312300.0,10.5904,10.6156,10.582,10.6072,312300.0
2011-11-04 10:10:00,12.59,12.64,12.56,12.59,298600.0,10.5988,10.6409,10.5735,10.5988,298600.0
2011-11-04 10:20:00,12.58,12.58,12.51,12.52,244300.0,10.5904,10.5904,10.5315,10.5399,244300.0
2011-11-04 10:30:00,12.52,12.54,12.49,12.49,296700.0,10.5399,10.5567,10.5146,10.5146,296700.0
2011-11-04 10:40:00,12.49,12.59,12.49,12.58,189700.0,10.5146,10.5988,10.5146,10.5904,189700.0
2011-11-04 10:50:00,12.58,12.59,12.52,12.55,177500.0,10.5904,10.5988,10.5399,10.5651,177500.0
2011-11-04 11:00:00,12.56,12.59,12.55,12.55,163600.0,10.5735,10.5988,10.5651,10.5651,163600.0
2011-11-04 11:10:00,12.55,12.59,12.54,12.55,204600.0,10.5651,10.5988,10.5567,10.5651,204600.0
2011-11-04 11:20:00,12.55,12.58,12.52,12.55,215100.0,10.5651,10.5904,10.5399,10.5651,215100.0
2011-11-04 11:30:00,12.55,12.58,12.52,12.56,139700.0,10.5651,10.5904,10.5399,10.5735,139700.0
2011-11-04 11:40:00,12.57,12.62,12.56,12.6,205400.0,10.582,10.6241,10.5735,10.6072,205400.0
2011-11-04 11:50:00,12.59,12.61,12.57,12.6,108800.0,10.5988,10.6156,10.582,10.6072,108800.0
2011-11-04 12:00:00,12.6,12.62,12.58,12.58,120300.0,10.6072,10.6241,10.5904,10.5904,120300.0
2011-11-04 12:10:00,12.58,12.62,12.58,12.61,61500.0,10.5904,10.6241,10.5904,10.6156,61500.0
2011-11-04 12:20:00,12.61,12.64,12.59,12.63,160500.0,10.6156,10.6409,10.5988,10.6325,160500.0
2011-11-04 12:30:00,12.62,12.64,12.56,12.58,159000.0,10.6241,10.6409,10.5735,10.5904,159000.0
2011-11-04 12:40:00,12.58,12.59,12.55,12.55,84000.0,10.5904,10.5988,10.5651,10.5651,84000.0
2011-11-04 12:50:00,12.55,12.6,12.55,12.6,33500.0,10.5651,10.6072,10.5651,10.6072,33500.0
2011-11-04 13:00:00,12.6,12.61,12.57,12.61,84200.0,10.6072,10.6156,10.582,10.6156,84200.0
2011-11-04 13:10:00,12.61,12.68,12.61,12.67,98600.0,10.6156,10.6746,10.6156,10.6661,98600.0
2011-11-04 13:20:00,12.67,12.7,12.66,12.66,107500.0,10.6661,10.6914,10.6577,10.6577,107500.0
2011-11-04 13:30:00,12.67,12.68,12.63,12.66,144600.0,10.6661,10.6746,10.6325,10.6577,144600.0
2011-11-04 13:40:00,12.67,12.77,12.65,12.74,104800.0,10.6661,10.7503,10.6493,10.7251,104800.0
2011-11-04 13:50:00,12.74,12.76,12.68,12.7,108200.0,10.7251,10.7419,10.6746,10.6914,108200.0
2011-11-04 14:00:00,12.7,12.7,12.66,12.68,158600.0,10.6914,10.6914,10.6577,10.6746,158600.0
2011-11-04 14:10:00,12.68,12.69,12.66,12.69,84300.0,10.6746,10.683,10.6577,10.683,84300.0
2011-11-04 14:20:00,12.69,12.71,12.67,12.68,97300.0,10.683,10.6998,10.6661,10.6746,97300.0
2011-11-04 14:30:00,12.68,12.71,12.62,12.63,181500.0,10.6746,10.6998,10.6241,10.6325,181500.0
2011-11-04 14:40:00,12.63,12.7,12.63,12.67,111300.0,10.6325,10.6914,10.6325,10.6661,111300.0
2011-11-04 14:50:00,12.67,12.67,12.64,12.65,142400.0,10.6661,10.6661,10.6409,10.6493,142400.0
2011-11-04 15:00:00,12.65,12.66,12.58,12.58,191800.0,10.6493,10.6577,10.5904,10.5904,191800.0
2011-11-04 15:10:00,12.58,12.61,12.57,12.6,185500.0,10.5904,10.6156,10.582,10.6072,185500.0
2011-11-04 15:20:00,12.6,12.62,12.56,12.6,169000.0,10.6072,10.6241,10.5735,10.6072,169000.0
2011-11-04 15:30:00,12.6,12.65,12.59,12.62,433500.0,10.6072,10.6493,10.5988,10.6241,433500.0
2011-11-04 15:40:00,12.62,12.72,12.62,12.69,333000.0,10.6241,10.7082,10.6241,10.683,333000.0
2011-11-04 15:50:00,12.69,12.69,12.63,12.67,796500.0,10.683,10.683,10.6325,10.6661,796500.0
2011-11-07 09:30:00,12.69,12.73,12.59,12.7,129100.0,10.683,10.7167,10.5988,10.6914,129100.0
2011-11-07 09:40:00,12.7,12.74,12.66,12.74,483600.0,10.6914,10.7251,10.6577,10.7251,483600.0
2011-11-07 09:50:00,12.73,12.79,12.73,12.75,189800.0,10.7167,10.7672,10.7167,10.7335,189800.0
2011-11-07 10:00:00,12.74,12.74,12.67,12.7,261200.0,10.7251,10.7251,10.6661,10.6914,261200.0
2011-11-07 10:10:00,12.7,12.76,12.65,12.65,225500.0,10.6914,10.7419,10.6493,10.6493,225500.0
2011-11-07 10:20:00,12.65,12.65,12.59,12.61,179500.0,10.6493,10.6493,10.5988,10.6156,179500.0
2011-11-07 10:30:00,12.61,12.61,12.51,12.55,226400.0,10.6156,10.6156,10.5315,10.5651,226400.0
2011-11-07 10:40:00,12.55,12.58,12.52,12.53,159900.0,10.5651,10.5904,10.5399,10.5483,159900.0
2011-11-07 10:50:00,12.53,12.56,12.49,12.54,179900.0,10.5483,10.5735,10.5146,10.5567,179900.0
2011-11-07 11:00:00,12.53,12.59,12.51,12.55,139800.0,10.5483,10.5988,10.5315,10.5651,139800.0
2011-11-07 11:10:00,12.55,12.59,12.54,12.55,124100.0,10.5651,10.5988,10.5567,10.5651,124100.0
2011-11-07 11:20:00,12.55,12.58,12.5,12.53,171100.0,10.5651,10.5904,10.523,10.5483,171100.0
2011-11-07 11:30:00,12.52,12.56,12.51,12.55,133200.0,10.5399,10.5735,10.5315,10.5651,133200.0
2011-11-07 11:40:00,12.55,12.56,12.51,12.55,141800.0,10.5651,10.5735,10.5315,10.5651,141800.0
2011-11-07 11:50:00,12.54,12.54,12.5,12.52,276500.0,10.5567,10.5567,10.523,10.5399,276500.0
2011-11-07 12:00:00,12.51,12.55,12.49,12.54,171200.0,10.5315,10.5651,10.5146,10.5567,171200.0
2011-11-07 12:10:00,12.54,12.55,12.46,12.46,117100.0,10.5567,10.5651,10.4894,10.4894,117100.0
2011-11-07 12:20:00,12.46,12.49,12.44,12.48,117300.0,10.4894,10.5146,10.4725,10.5062,117300.0
2011-11-07 12:30:00,12.48,12.48,12.45,12.47,73400.0,10.5062,10.5062,10.4809,10.4978,73400.0
2011-11-07 12:40:00,12.47,12.5,12.47,12.5,38800.0,10.4978,10.523,10.4978,10.523,38800.0
2011-11-07 12:50:00,12.49,12.52,12.49,12.51,52200.0,10.5146,10.5399,10.5146,10.5315,52200.0
2011-11-07 13:00:00,12.51,12.51,12.49,12.51,62400.0,10.5315,10.5315,10.5146,10.5315,62400.0
2011-11-07 13:10:00,12.51,12.56,12.5,12.55,66600.0,10.5315,10.5735,10.523,10.5651,66600.0
2011-11-07 13:20:00,12.56,12.58,12.55,12.55,118400.0,10.5735,10.5904,10.5651,10.5651,118400.0
2011-11-07 13:30:00,12.56,12.56,12.51,12.52,152200.0,10.5735,10.5735,10.5315,10.5399,152200.0
2011-11-07 13:40:00,12.51,12.52,12.49,12.5,46200.0,10.5315,10.5399,10.5146,10.523,46200.0
2011-11-07 13:50:00,12.5,12.61,12.48,12.57,687200.0,10.523,10.6156,10.5062,10.582,687200.0
2011-11-07 14:00:00,12.58,12.62,12.55,12.59,197900.0,10.5904,10.6241,10.5651,10.5988,197900.0
2011-11-07 14:10:00,12.58,12.63,12.57,12.59,143300.0,10.5904,10.6325,10.582,10.5988,143300.0
2011-11-07 14:20:00,12.58,12.64,12.58,12.6,99600.0,10.5904,10.6409,10.5904,10.6072,99600.0
2011-11-07 14:30:00,12.6,12.62,12.58,12.61,135800.0,10.6072,10.6241,10.5904,10.6156,135800.0
2011-11-07 14:40:00,12.61,12.61,12.58,12.61,90800.0,10.6156,10.6156,10.5904,10.6156,90800.0
2011-11-07 14:50:00,12.6,12.66,12.6,12.66,123700.0,10.6072,10.6577,10.6072,10.6577,123700.0
2011-11-07 15:00:00,12.66,12.68,12.64,12.67,131300.0,10.6577,10.6746,10.6409,10.6661,131300.0
2011-11-07 15:10:00,12.67,12.71,12.63,12.63,215200.0,10.6661,10.6998,10.6325,10.6325,215200.0
2011-11-07 15:20:00,12.63,12.65,12.61,12.61,127700.0,10.6325,10.6493,10.6156,10.6156,127700.0
2011-11-07 15:30:00,12.61,12.69,12.6,12.67,329100.0,10.6156,10.683,10.6072,10.6661,329100.0
2011-11-07 15:40:00,12.68,12.69,12.64,12.67,256800.0,10.6746,10.683,10.6409,10.6661,256800.0
2011-11-07 15:50:00,12.66,12.73,12.65,12.71,918100.0,10.6577,10.7167,10.6493,10.6998,918100.0
2011-11-08 09:30:00,12.82,12.82,12.68,12.77,152600.0,10.8427,10.8427,10.7243,10.8004,152600.0
2011-11-08 09:40:00,12.77,12.82,12.73,12.76,245000.0,10.8004,10.8427,10.7666,10.792,245000.0
2011-11-08 09:50:00,12.76,12.89,12.76,12.89,86900.0,10.792,10.9019,10.792,10.9019,86900.0
2011-11-08 10:00:00,12.89,12.91,12.84,12.84,69500.0,10.9019,10.9188,10.8596,10.8596,69500.0
2011-11-08 10:10:00,12.84,12.84,12.74,12.76,544800.0,10.8596,10.8596,10.775,10.792,544800.0
2011-11-08 10:20:00,12.76,12.77,12.63,12.66,228700.0,10.792,10.8004,10.682,10.7074,228700.0
2011-11-08 10:30:00,12.66,12.66,12.59,12.6,475400.0,10.7074,10.7074,10.6482,10.6566,475400.0
2011-11-08 10:40:00,12.6,12.63,12.59,12.59,188000.0,10.6566,10.682,10.6482,10.6482,188000.0
2011-11-08 10:50:00,12.6,12.62,12.56,12.57,170600.0,10.6566,10.6735,10.6228,10.6313,170600.0
2011-11-08 11:00:00,12.57,12.61,12.52,12.54,296000.0,10.6313,10.6651,10.589,10.6059,296000.0
2011-11-08 11:10:00,12.54,12.55,12.5,12.53,198800.0,10.6059,10.6143,10.5721,10.5974,198800.0
2011-11-08 11:20:00,12.53,12.54,12.49,12.53,105000.0,10.5974,10.6059,10.5636,10.5974,105000.0
2011-11-08 11:30:00,12.52,12.55,12.47,12.47,203800.0,10.589,10.6143,10.5467,10.5467,203800.0
2011-11-08 11:40:00,12.47,12.49,12.44,12.47,181600.0,10.5467,10.5636,10.5213,10.5467,181600.0
2011-11-08 11:50:00,12.47,12.5,12.46,12.47,110900.0,10.5467,10.5721,10.5382,10.5467,110900.0
2011-11-08 12:00:00,12.47,12.56,12.43,12.55,297400.0,10.5467,10.6228,10.5129,10.6143,297400.0
2011-11-08 12:10:00,12.56,12.56,12.53,12.53,153600.0,10.6228,10.6228,10.5974,10.5974,153600.0
2011-11-08 12:20:00,12.54,12.56,12.52,12.56,319900.0,10.6059,10.6228,10.589,10.6228,319900.0
2011-11-08 12:30:00,12.55,12.6,12.55,12.58,75500.0,10.6143,10.6566,10.6143,10.6397,75500.0
2011-11-08 12:40:00,12.58,12.59,12.54,12.55,146100.0,10.6397,10.6482,10.6059,10.6143,146100.0
2011-11-08 12:50:00,12.54,12.59,12.54,12.58,123200.0,10.6059,10.6482,10.6059,10.6397,123200.0
2011-11-08 13:00:00,12.57,12.6,12.55,12.55,60100.0,10.6313,10.6566,10.6143,10.6143,60100.0
2011-11-08 13:10:00,12.56,12.58,12.54,12.57,138800.0,10.6228,10.6397,10.6059,10.6313,138800.0
2011-11-08 13:20:00,12.56,12.62,12.55,12.61,185300.0,10.6228,10.6735,10.6143,10.6651,185300.0
2011-11-08 13:30:00,12.61,12.63,12.59,12.63,361800.0,10.6651,10.682,10.6482,10.682,361800.0
2011-11-08 13:40:00,12.62,12.72,12.62,12.7,165700.0,10.6735,10.7581,10.6735,10.7412,165700.0
2011-11-08 13:50:00,12.7,12.75,12.69,12.73,286400.0,10.7412,10.7835,10.7328,10.7666,286400.0
2011-11-08 14:00:00,12.73,12.77,12.7,12.72,216200.0,10.7666,10.8004,10.7412,10.7581,216200.0
2011-11-08 14:10:00,12.72,12.75,12.7,12.7,100900.0,10.7581,10.7835,10.7412,10.7412,100900.0
2011-11-08 14:20:00,12.7,12.81,12.69,12.8,246900.0,10.7412,10.8342,10.7328,10.8258,246900.0
2011-11-08 14:30:00,12.81,12.83,12.79,12.82,243800.0,10.8342,10.8512,10.8173,10.8427,243800.0
2011-11-08 14:40:00,12.82,12.85,12.8,12.81,177800.0,10.8427,10.8681,10.8258,10.8342,177800.0
2011-11-08 14:50:00,12.8,12.84,12.79,12.83,147800.0,10.8258,10.8596,10.8173,10.8512,147800.0
2011-11-08 15:00:00,12.83,12.83,12.75,12.76,342500.0,10.8512,10.8512,10.7835,10.792,342500.0
2011-11-08 15:10:00,12.77,12.84,12.76,12.81,273400.0,10.8004,10.8596,10.792,10.8342,273400.0
2011-11-08 15:20:00,12.82,12.84,12.79,12.84,157400.0,10.8427,10.8596,10.8173,10.8596,157400.0
2011-11-08 15:30:00,12.84,12.88,12.84,12.87,383200.0,10.8596,10.8934,10.8596,10.885,383200.0
2011-11-08 15:40:00,12.87,12.88,12.81,12.87,492300.0,10.885,10.8934,10.8342,10.885,492300.0
2011-11-08 15:50:00,12.86,12.9,12.85,12.87,1346600.0,10.8765,10.9104,10.8681,10.885,1346600.0
2011-11-09 09:30:00,12.29,12.33,11.95,12.19,789800.0,10.3944,10.4283,10.1069,10.3099,789800.0
2011-11-09 09:40:00,12.19,12.26,12.17,12.25,591400.0,10.3099,10.3691,10.293,10.3606,591400.0
2011-11-09 09:50:00,12.26,12.27,12.17,12.21,349400.0,10.3691,10.3775,10.293,10.3268,349400.0
2011-11-09 10:00:00,12.21,12.27,12.21,12.26,379000.0,10.3268,10.3775,10.3268,10.3691,379000.0
2011-11-09 10:10:00,12.26,12.3,12.24,12.25,239400.0,10.3691,10.4029,10.3522,10.3606,239400.0
2011-11-09 10:20:00,12.26,12.29,12.21,12.21,342100.0,10.3691,10.3944,10.3268,10.3268,342100.0
2011-11-09 10:30:00,12.21,12.24,12.19,12.2,334100.0,10.3268,10.3522,10.3099,10.3183,334100.0
2011-11-09 10:40:00,12.2,12.32,12.19,12.31,264600.0,10.3183,10.4198,10.3099,10.4114,264600.0
2011-11-09 10:50:00,12.3,12.33,12.25,12.27,229500.0,10.4029,10.4283,10.3606,10.3775,229500.0
2011-11-09 11:00:00,12.27,12.29,12.24,12.27,230500.0,10.3775,10.3944,10.3522,10.3775,230500.0
2011-11-09 11:10:00,12.26,12.32,12.26,12.31,307700.0,10.3691,10.4198,10.3691,10.4114,307700.0
2011-11-09 11:20:00,12.31,12.32,12.25,12.28,150100.0,10.4114,10.4198,10.3606,10.386,150100.0
2011-11-09 11:30:00,12.29,12.33,12.25,12.33,251300.0,10.3944,10.4283,10.3606,10.4283,251300.0
2011-11-09 11:40:00,12.33,12.35,12.3,12.35,194100.0,10.4283,10.4452,10.4029,10.4452,194100.0
2011-11-09 11:50:00,12.34,12.37,12.28,12.3,375200.0,10.4367,10.4621,10.386,10.4029,375200.0
2011-11-09 12:00:00,12.3,12.32,12.29,12.31,230800.0,10.4029,10.4198,10.3944,10.4114,230800.0
2011-11-09 12:10:00,12.31,12.33,12.3,12.32,131400.0,10.4114,10.4283,10.4029,10.4198,131400.0
2011-11-09 12:20:00,12.31,12.32,12.25,12.26,403200.0,10.4114,10.4198,10.3606,10.3691,403200.0
2011-11-09 12:30:00,12.27,12.29,12.24,12.29,323900.0,10.3775,10.3944,10.3522,10.3944,323900.0
2011-11-09 12:40:00,12.28,12.33,12.27,12.33,157300.0,10.386,10.4283,10.3775,10.4283,157300.0
2011-11-09 12:50:00,12.32,12.35,12.29,12.34,135800.0,10.4198,10.4452,10.3944,10.4367,135800.0
2011-11-09 13:00:00,12.35,12.35,12.3,12.3,172500.0,10.4452,10.4452,10.4029,10.4029,172500.0
2011-11-09 13:10:00,12.3,12.3,12.21,12.22,130500.0,10.4029,10.4029,10.3268,10.3352,130500.0
2011-11-09 13:20:00,12.22,12.23,12.15,12.19,439000.0,10.3352,10.3437,10.276,10.3099,439000.0
2011-11-09 13:30:00,12.2,12.2,12.13,12.18,533300.0,10.3183,10.3183,10.2591,10.3014,533300.0
2011-11-09 13:40:00,12.18,12.2,12.12,12.12,1098400.0,10.3014,10.3183,10.2507,10.2507,1098400.0
2011-11-09 13:50:00,12.11,12.14,12.05,12.06,555900.0,10.2422,10.2676,10.1915,10.1999,555900.0
2011-11-09 14:00:00,12.07,12.07,11.96,12.03,796000.0,10.2084,10.2084,10.1153,10.1745,796000.0
2011-11-09 14:10:00,12.03,12.1,12.01,12.09,366400.0,10.1745,10.2338,10.1576,10.2253,366400.0
2011-11-09 14:20:00,12.09,12.11,12.0,12.09,505600.0,10.2253,10.2422,10.1492,10.2253,505600.0
2011-11-09 14:30:00,12.09,12.13,12.06,12.11,380200.0,10.2253,10.2591,10.1999,10.2422,380200.0
2011-11-09 14:40:00,12.11,12.13,12.07,12.11,357600.0,10.2422,10.2591,10.2084,10.2422,357600.0
2011-11-09 14:50:00,12.11,12.12,12.07,12.08,343500.0,10.2422,10.2507,10.2084,10.2168,343500.0
2011-11-09 15:00:00,12.07,12.11,12.05,12.08,523700.0,10.2084,10.2422,10.1915,10.2168,523700.0
2011-11-09 15:10:00,12.08,12.09,12.04,12.07,298600.0,10.2168,10.2253,10.183,10.2084,298600.0
2011-11-09 15:20:00,12.07,12.11,12.04,12.06,580900.0,10.2084,10.2422,10.183,10.1999,580900.0
2011-11-09 15:30:00,12.05,12.07,11.97,11.97,1054200.0,10.1915,10.2084,10.1238,10.1238,1054200.0
2011-11-09 15:40:00,11.98,12.01,11.93,11.94,1169700.0,10.1323,10.1576,10.09,10.0984,1169700.0
2011-11-09 15:50:00,11.95,12.01,11.91,11.96,2652400.0,10.1069,10.1576,10.0731,10.1153,2652400.0
2011-11-10 09:30:00,12.15,12.18,12.07,12.12,807100.0,10.276,10.3014,10.2084,10.2507,807100.0
2011-11-10 09:40:00,12.12,12.17,12.1,12.11,377800.0,10.2507,10.293,10.2338,10.2422,377800.0
2011-11-10 09:50:00,12.11,12.11,12.03,12.03,184500.0,10.2422,10.2422,10.1745,10.1745,184500.0
2011-11-10 10:00:00,12.04,12.1,12.0,12.03,364500.0,10.183,10.2338,10.1492,10.1745,364500.0
2011-11-10 10:10:00,12.03,12.04,11.94,11.96,572300.0,10.1745,10.183,10.0984,10.1153,572300.0
2011-11-10 10:20:00,11.96,11.98,11.92,11.92,374100.0,10.1153,10.1323,10.0815,10.0815,374100.0
2011-11-10 10:30:00,11.92,11.98,11.9,11.98,327100.0,10.0815,10.1323,10.0646,10.1323,327100.0
2011-11-10 10:40:00,11.98,12.0,11.9,11.9,212500.0,10.1323,10.1492,10.0646,10.0646,212500.0
2011-11-10 10:50:00,11.91,11.96,11.91,11.91,277900.0,10.0731,10.1153,10.0731,10.0731,277900.0
2011-11-10 11:00:00,11.91,11.97,11.9,11.96,298900.0,10.0731,10.1238,10.0646,10.1153,298900.0
2011-11-10 11:10:00,11.96,12.03,11.96,12.0,395900.0,10.1153,10.1745,10.1153,10.1492,395900.0
2011-11-10 11:20:00,12.0,12.01,11.94,11.94,148500.0,10.1492,10.1576,10.0984,10.0984,148500.0
2011-11-10 11:30:00,11.94,11.97,11.92,11.95,241400.0,10.0984,10.1238,10.0815,10.1069,241400.0
2011-11-10 11:40:00,11.95,12.08,11.94,12.07,217000.0,10.1069,10.2168,10.0984,10.2084,217000.0
2011-11-10 11:50:00,12.06,12.07,12.03,12.05,100800.0,10.1999,10.2084,10.1745,10.1915,100800.0
2011-11-10 12:00:00,12.05,12.07,12.02,12.07,186500.0,10.1915,10.2084,10.1661,10.2084,186500.0
2011-11-10 12:10:00,12.07,12.08,12.02,12.05,147500.0,10.2084,10.2168,10.1661,10.1915,147500.0
2011-11-10 12:20:00,12.06,12.08,12.03,12.03,53700.0,10.1999,10.2168,10.1745,10.1745,53700.0
2011-11-10 12:30:00,12.04,12.04,11.97,12.0,329200.0,10.183,10.183,10.1238,10.1492,329200.0
2011-11-10 12:40:00,11.99,12.05,11.99,12.05,105400.0,10.1407,10.1915,10.1407,10.1915,105400.0
2011-11-10 12:50:00,12.05,12.11,12.05,12.1,141000.0,10.1915,10.2422,10.1915,10.2338,141000.0
2011-11-10 13:00:00,12.1,12.13,12.06,12.08,129100.0,10.2338,10.2591,10.1999,10.2168,129100.0
2011-11-10 13:10:00,12.09,12.23,12.09,12.17,307700.0,10.2253,10.3437,10.2253,10.293,307700.0
2011-11-10 13:20:00,12.18,12.19,12.13,12.13,162600.0,10.3014,10.3099,10.2591,10.2591,162600.0
2011-11-10 13:30:00,12.14,12.17,12.11,12.12,139500.0,10.2676,10.293,10.2422,10.2507,139500.0
2011-11-10 13:40:00,12.12,12.17,12.1,12.1,160800.0,10.2507,10.293,10.2338,10.2338,160800.0
2011-11-10 13:50:00,12.1,12.19,12.1,12.18,185800.0,10.2338,10.3099,10.2338,10.3014,185800.0
2011-11-10 14:00:00,12.18,12.19,12.09,12.12,369700.0,10.3014,10.3099,10.2253,10.2507,369700.0
2011-11-10 14:10:00,12.11,12.17,12.1,12.13,180100.0,10.2422,10.293,10.2338,10.2591,180100.0
2011-11-10 14:20:00,12.13,12.15,12.07,12.11,404100.0,10.2591,10.276,10.2084,10.2422,404100.0
2011-11-10 14:30:00,12.11,12.14,12.09,12.12,246500.0,10.2422,10.2676,10.2253,10.2507,246500.0
2011-11-10 14:40:00,12.11,12.17,12.11,12.16,257300.0,10.2422,10.293,10.2422,10.2845,257300.0
2011-11-10 14:50:00,12.16,12.17,12.07,12.07,357300.0,10.2845,10.293,10.2084,10.2084,357300.0
2011-11-10 15:00:00,12.07,12.11,12.05,12.07,235500.0,10.2084,10.2422,10.1915,10.2084,235500.0
2011-11-10 15:10:00,12.06,12.11,12.06,12.06,249700.0,10.1999,10.2422,10.1999,10.1999,249700.0
2011-11-10 15:20:00,12.07,12.16,12.04,12.12,345100.0,10.2084,10.2845,10.183,10.2507,345100.0
2011-11-10 15:30:00,12.12,12.14,12.05,12.08,536600.0,10.2507,10.2676,10.1915,10.2168,536600.0
2011-11-10 15:40:00,12.08,12.1,12.05,12.07,522000.0,10.2168,10.2338,10.1915,10.2084,522000.0
2011-11-10 15:50:00,12.06,12.13,12.05,12.09,1123100.0,10.1999,10.2591,10.1915,10.2253,1123100.0
2011-11-11 09:30:00,12.28,12.36,12.26,12.33,354200.0,10.386,10.4536,10.3691,10.4283,354200.0
2011-11-11 09:40:00,12.33,12.35,12.3,12.32,291800.0,10.4283,10.4452,10.4029,10.4198,291800.0
2011-11-11 09:50:00,12.31,12.31,12.23,12.23,396200.0,10.4114,10.4114,10.3437,10.3437,396200.0
2011-11-11 10:00:00,12.23,12.28,12.23,12.26,382500.0,10.3437,10.386,10.3437,10.3691,382500.0
2011-11-11 10:10:00,12.27,12.29,12.22,12.23,252500.0,10.3775,10.3944,10.3352,10.3437,252500.0
2011-11-11 10:20:00,12.23,12.36,12.22,12.35,256200.0,10.3437,10.4536,10.3352,10.4452,256200.0
2011-11-11 10:30:00,12.35,12.38,12.34,12.35,190100.0,10.4452,10.4706,10.4367,10.4452,190100.0
2011-11-11 10:40:00,12.35,12.39,12.35,12.38,110500.0,10.4452,10.479,10.4452,10.4706,110500.0
2011-11-11 10:50:00,12.38,12.41,12.35,12.4,127500.0,10.4706,10.4959,10.4452,10.4875,127500.0
2011-11-11 11:00:00,12.39,12.41,12.38,12.4,152700.0,10.479,10.4959,10.4706,10.4875,152700.0
2011-11-11 11:10:00,12.4,12.43,12.38,12.4,116800.0,10.4875,10.5129,10.4706,10.4875,116800.0
2011-11-11 11:20:00,12.4,12.4,12.36,12.38,129700.0,10.4875,10.4875,10.4536,10.4706,129700.0
2011-11-11 11:30:00,12.38,12.38,12.36,12.37,55600.0,10.4706,10.4706,10.4536,10.4621,55600.0
2011-11-11 11:40:00,12.37,12.39,12.35,12.38,131100.0,10.4621,10.479,10.4452,10.4706,131100.0
2011-11-11 11:50:00,12.37,12.37,12.35,12.36,68100.0,10.4621,10.4621,10.4452,10.4536,68100.0
2011-11-11 12:00:00,12.36,12.4,12.35,12.37,119000.0,10.4536,10.4875,10.4452,10.4621,119000.0
2011-11-11 12:10:00,12.37,12.39,12.35,12.37,85600.0,10.4621,10.479,10.4452,10.4621,85600.0
2011-11-11 12:20:00,12.38,12.38,12.34,12.35,51500.0,10.4706,10.4706,10.4367,10.4452,51500.0
2011-11-11 12:30:00,12.35,12.36,12.32,12.32,59300.0,10.4452,10.4536,10.4198,10.4198,59300.0
2011-11-11 12:40:00,12.33,12.35,12.32,12.33,42900.0,10.4283,10.4452,10.4198,10.4283,42900.0
2011-11-11 12:50:00,12.34,12.34,12.32,12.34,25300.0,10.4367,10.4367,10.4198,10.4367,25300.0
2011-11-11 13:00:00,12.34,12.38,12.33,12.37,48100.0,10.4367,10.4706,10.4283,10.4621,48100.0
2011-11-11 13:10:00,12.37,12.39,12.35,12.35,67000.0,10.4621,10.479,10.4452,10.4452,67000.0
2011-11-11 13:20:00,12.36,12.37,12.31,12.31,75600.0,10.4536,10.4621,10.4114,10.4114,75600.0
2011-11-11 13:30:00,12.32,12.33,12.3,12.31,114100.0,10.4198,10.4283,10.4029,10.4114,114100.0
2011-11-11 13:40:00,12.31,12.33,12.29,12.32,122500.0,10.4114,10.4283,10.3944,10.4198,122500.0
2011-11-11 13:50:00,12.32,12.32,12.28,12.3,56800.0,10.4198,10.4198,10.386,10.4029,56800.0
2011-11-11 14:00:00,12.3,12.33,12.29,12.32,76500.0,10.4029,10.4283,10.3944,10.4198,76500.0
2011-11-11 14:10:00,12.33,12.34,12.31,12.34,173400.0,10.4283,10.4367,10.4114,10.4367,173400.0
2011-11-11 14:20:00,12.33,12.34,12.31,12.32,68900.0,10.4283,10.4367,10.4114,10.4198,68900.0
2011-11-11 14:30:00,12.32,12.36,12.32,12.33,138800.0,10.4198,10.4536,10.4198,10.4283,138800.0
2011-11-11 14:40:00,12.34,12.37,12.33,12.34,107600.0,10.4367,10.4621,10.4283,10.4367,107600.0
2011-11-11 14:50:00,12.35,12.36,12.3,12.33,218900.0,10.4452,10.4536,10.4029,10.4283,218900.0
2011-11-11 15:00:00,12.33,12.34,12.29,12.33,319900.0,10.4283,10.4367,10.3944,10.4283,319900.0
2011-11-11 15:10:00,12.32,12.33,12.29,12.33,236800.0,10.4198,10.4283,10.3944,10.4283,236800.0
2011-11-11 15:20:00,12.32,12.34,12.3,12.34,145300.0,10.4198,10.4367,10.4029,10.4367,145300.0
2011-11-11 15:30:00,12.34,12.35,12.3,12.31,128300.0,10.4367,10.4452,10.4029,10.4114,128300.0
2011-11-11 15:40:00,12.31,12.34,12.29,12.34,349700.0,10.4114,10.4367,10.3944,10.4367,349700.0
2011-11-11 15:50:00,12.34,12.37,12.32,12.35,836700.0,10.4367,10.4621,10.4198,10.4452,836700.0
2011-11-14 09:30:00,12.25,12.31,12.19,12.28,160600.0,10.3606,10.4114,10.3099,10.386,160600.0
2011-11-14 09:40:00,12.28,12.3,12.23,12.28,376700.0,10.386,10.4029,10.3437,10.386,376700.0
2011-11-14 09:50:00,12.27,12.28,12.2,12.22,253500.0,10.3775,10.386,10.3183,10.3352,253500.0
2011-11-14 10:00:00,12.22,12.28,12.19,12.26,461900.0,10.3352,10.386,10.3099,10.3691,461900.0
2011-11-14 10:10:00,12.26,12.28,12.18,12.18,219900.0,10.3691,10.386,10.3014,10.3014,219900.0
2011-11-14 10:20:00,12.18,12.22,12.18,12.2,207800.0,10.3014,10.3352,10.3014,10.3183,207800.0
2011-11-14 10:30:00,12.2,12.21,12.15,12.19,178600.0,10.3183,10.3268,10.276,10.3099,178600.0
2011-11-14 10:40:00,12.19,12.2,12.15,12.18,198800.0,10.3099,10.3183,10.276,10.3014,198800.0
2011-11-14 10:50:00,12.18,12.2,12.16,12.19,110000.0,10.3014,10.3183,10.2845,10.3099,110000.0
2011-11-14 11:00:00,12.19,12.23,12.18,12.21,198200.0,10.3099,10.3437,10.3014,10.3268,198200.0
2011-11-14 11:10:00,12.22,12.22,12.16,12.18,103600.0,10.3352,10.3352,10.2845,10.3014,103600.0
2011-11-14 11:20:00,12.18,12.2,12.16,12.17,150100.0,10.3014,10.3183,10.2845,10.293,150100.0
2011-11-14 11:30:00,12.17,12.19,12.14,12.14,242600.0,10.293,10.3099,10.2676,10.2676,242600.0
2011-11-14 11:40:00,12.15,12.16,12.11,12.12,129900.0,10.276,10.2845,10.2422,10.2507,129900.0
2011-11-14 11:50:00,12.12,12.13,12.05,12.07,354500.0,10.2507,10.2591,10.1915,10.2084,354500.0
2011-11-14 12:00:00,12.06,12.07,12.03,12.07,237400.0,10.1999,10.2084,10.1745,10.2084,237400.0
2011-11-14 12:10:00,12.06,12.1,12.05,12.07,254300.0,10.1999,10.2338,10.1915,10.2084,254300.0
2011-11-14 12:20:00,12.06,12.08,12.04,12.07,175100.0,10.1999,10.2168,10.183,10.2084,175100.0
2011-11-14 12:30:00,12.06,12.1,12.04,12.09,163000.0,10.1999,10.2338,10.183,10.2253,163000.0
2011-11-14 12:40:00,12.09,12.12,12.09,12.12,135400.0,10.2253,10.2507,10.2253,10.2507,135400.0
2011-11-14 12:50:00,12.12,12.12,12.11,12.11,24900.0,10.2507,10.2507,10.2422,10.2422,24900.0
2011-11-14 13:00:00,12.11,12.12,12.06,12.06,136500.0,10.2422,10.2507,10.1999,10.1999,136500.0
2011-11-14 13:10:00,12.06,12.1,12.06,12.1,218300.0,10.1999,10.2338,10.1999,10.2338,218300.0
2011-11-14 13:20:00,12.1,12.12,12.09,12.11,55700.0,10.2338,10.2507,10.2253,10.2422,55700.0
2011-11-14 13:30:00,12.12,12.14,12.11,12.13,167000.0,10.2507,10.2676,10.2422,10.2591,167000.0
2011-11-14 13:40:00,12.13,12.13,12.1,12.12,195200.0,10.2591,10.2591,10.2338,10.2507,195200.0
2011-11-14 13:50:00,12.12,12.15,12.11,12.12,334700.0,10.2507,10.276,10.2422,10.2507,334700.0
2011-11-14 14:00:00,12.12,12.14,12.12,12.13,103600.0,10.2507,10.2676,10.2507,10.2591,103600.0
2011-11-14 14:10:00,12.13,12.17,12.13,12.14,276300.0,10.2591,10.293,10.2591,10.2676,276300.0
2011-11-14 14:20:00,12.14,12.15,12.13,12.13,234000.0,10.2676,10.276,10.2591,10.2591,234000.0
2011-11-14 14:30:00,12.13,12.14,12.09,12.11,301700.0,10.2591,10.2676,10.2253,10.2422,301700.0
2011-11-14 14:40:00,12.11,12.12,12.1,12.1,176700.0,10.2422,10.2507,10.2338,10.2338,176700.0
2011-11-14 14:50:00,12.1,12.11,12.08,12.08,327100.0,10.2338,10.2422,10.2168,10.2168,327100.0
2011-11-14 15:00:00,12.09,12.11,12.08,12.09,242800.0,10.2253,10.2422,10.2168,10.2253,242800.0
2011-11-14 15:10:00,12.09,12.12,12.09,12.09,374600.0,10.2253,10.2507,10.2253,10.2253,374600.0
2011-11-14 15:20:00,12.09,12.16,12.08,12.15,554500.0,10.2253,10.2845,10.2168,10.276,554500.0
2011-11-14 15:30:00,12.14,12.17,12.13,12.15,373400.0,10.2676,10.293,10.2591,10.276,373400.0
2011-11-14 15:40:00,12.16,12.22,12.15,12.21,484200.0,10.2845,10.3352,10.276,10.3268,484200.0
2011-11-14 15:50:00,12.2,12.21,12.15,12.18,937600.0,10.3183,10.3268,10.276,10.3014,937600.0
2011-11-15 09:30:00,12.06,12.12,12.02,12.07,269300.0,10.1999,10.2507,10.1661,10.2084,269300.0
2011-11-15 09:40:00,12.07,12.13,12.02,12.09,156900.0,10.2084,10.2591,10.1661,10.2253,156900.0
2011-11-15 09:50:00,12.1,12.13,12.07,12.07,113200.0,10.2338,10.2591,10.2084,10.2084,113200.0
2011-11-15 10:00:00,12.08,12.08,12.0,12.01,268900.0,10.2168,10.2168,10.1492,10.1576,268900.0
2011-11-15 10:10:00,12.01,12.03,11.94,11.95,233300.0,10.1576,10.1745,10.0984,10.1069,233300.0
2011-11-15 10:20:00,11.95,11.99,11.93,11.98,223500.0,10.1069,10.1407,10.09,10.1323,223500.0
2011-11-15 10:30:00,11.97,12.02,11.96,11.96,263900.0,10.1238,10.1661,10.1153,10.1153,263900.0
2011-11-15 10:40:00,11.96,11.99,11.92,11.96,283800.0,10.1153,10.1407,10.0815,10.1153,283800.0
2011-11-15 10:50:00,11.95,12.0,11.94,11.97,390300.0,10.1069,10.1492,10.0984,10.1238,390300.0
2011-11-15 11:00:00,11.98,12.0,11.93,11.93,220100.0,10.1323,10.1492,10.09,10.09,220100.0
2011-11-15 11:10:00,11.93,11.96,11.89,11.89,332700.0,10.09,10.1153,10.0561,10.0561,332700.0
2011-11-15 11:20:00,11.89,11.9,11.84,11.88,254100.0,10.0561,10.0646,10.0139,10.0477,254100.0
2011-11-15 11:30:00,11.88,11.89,11.85,11.87,182100.0,10.0477,10.0561,10.0223,10.0392,182100.0
2011-11-15 11:40:00,11.87,11.91,11.87,11.91,133000.0,10.0392,10.0731,10.0392,10.0731,133000.0
2011-11-15 11:50:00,11.91,11.94,11.88,11.92,191500.0,10.0731,10.0984,10.0477,10.0815,191500.0
2011-11-15 12:00:00,11.93,11.97,11.92,11.93,281300.0,10.09,10.1238,10.0815,10.09,281300.0
2011-11-15 12:10:00,11.92,11.94,11.91,11.91,107600.0,10.0815,10.0984,10.0731,10.0731,107600.0
2011-11-15 12:20:00,11.91,11.98,11.91,11.97,105700.0,10.0731,10.1323,10.0731,10.1238,105700.0
2011-11-15 12:30:00,11.97,12.05,11.97,12.01,259500.0,10.1238,10.1915,10.1238,10.1576,259500.0
2011-11-15 12:40:00,12.01,12.02,11.98,11.99,82000.0,10.1576,10.1661,10.1323,10.1407,82000.0
2011-11-15 12:50:00,11.99,12.01,11.98,12.01,193700.0,10.1407,10.1576,10.1323,10.1576,193700.0
2011-11-15 13:00:00,12.01,12.05,12.01,12.04,241500.0,10.1576,10.1915,10.1576,10.183,241500.0
2011-11-15 13:10:00,12.04,12.06,12.02,12.03,188500.0,10.183,10.1999,10.1661,10.1745,188500.0
2011-11-15 13:20:00,12.03,12.07,12.03,12.06,168300.0,10.1745,10.2084,10.1745,10.1999,168300.0
2011-11-15 13:30:00,12.07,12.14,12.06,12.11,185800.0,10.2084,10.2676,10.1999,10.2422,185800.0
2011-11-15 13:40:00,12.11,12.16,12.11,12.13,176900.0,10.2422,10.2845,10.2422,10.2591,176900.0
2011-11-15 13:50:00,12.13,12.15,12.1,12.13,85300.0,10.2591,10.276,10.2338,10.2591,85300.0
2011-11-15 14:00:00,12.13,12.14,12.11,12.12,89600.0,10.2591,10.2676,10.2422,10.2507,89600.0
2011-11-15 14:10:00,12.12,12.16,12.09,12.1,176300.0,10.2507,10.2845,10.2253,10.2338,176300.0
2011-11-15 14:20:00,12.1,12.11,12.07,12.09,141200.0,10.2338,10.2422,10.2084,10.2253,141200.0
2011-11-15 14:30:00,12.1,12.11,12.08,12.08,144200.0,10.2338,10.2422,10.2168,10.2168,144200.0
2011-11-15 14:40:00,12.09,12.11,12.07,12.09,168000.0,10.2253,10.2422,10.2084,10.2253,168000.0
2011-11-15 14:50:00,12.1,12.13,12.09,12.11,299400.0,10.2338,10.2591,10.2253,10.2422,299400.0
2011-11-15 15:00:00,12.11,12.13,12.08,12.11,477200.0,10.2422,10.2591,10.2168,10.2422,477200.0
2011-11-15 15:10:00,12.1,12.12,12.07,12.07,186400.0,10.2338,10.2507,10.2084,10.2084,186400.0
2011-11-15 15:20:00,12.08,12.13,12.07,12.13,172000.0,10.2168,10.2591,10.2084,10.2591,172000.0
2011-11-15 15:30:00,12.12,12.13,12.08,12.09,363500.0,10.2507,10.2591,10.2168,10.2253,363500.0
2011-11-15 15:40:00,12.1,12.11,12.06,12.1,311800.0,10.2338,10.2422,10.1999,10.2338,311800.0
2011-11-15 15:50:00,12.1,12.1,12.02,12.03,1384000.0,10.2338,10.2338,10.1661,10.1745,1384000.0
2011-11-16 09:30:00,11.89,11.91,11.8,11.84,412100.0,10.0561,10.0731,9.98,10.0139,412100.0
2011-11-16 09:40:00,11.84,11.9,11.84,11.88,390900.0,10.0139,10.0646,10.0139,10.0477,390900.0
2011-11-16 09:50:00,11.88,11.94,11.88,11.94,397600.0,10.0477,10.0984,10.0477,10.0984,397600.0
2011-11-16 10:00:00,11.94,11.97,11.94,11.94,450100.0,10.0984,10.1238,10.0984,10.0984,450100.0
2011-11-16 10:10:00,11.95,11.95,11.9,11.92,351600.0,10.1069,10.1069,10.0646,10.0815,351600.0
2011-11-16 10:20:00,11.92,11.95,11.9,11.93,285100.0,10.0815,10.1069,10.0646,10.09,285100.0
2011-11-16 10:30:00,11.93,11.93,11.9,11.92,257200.0,10.09,10.09,10.0646,10.0815,257200.0
2011-11-16 10:40:00,11.92,11.98,11.91,11.97,323300.0,10.0815,10.1323,10.0731,10.1238,323300.0
2011-11-16 10:50:00,11.97,12.0,11.97,11.98,203000.0,10.1238,10.1492,10.1238,10.1323,203000.0
2011-11-16 11:00:00,11.98,12.01,11.97,12.0,199000.0,10.1323,10.1576,10.1238,10.1492,199000.0
2011-11-16 11:10:00,12.0,12.0,11.93,11.96,250300.0,10.1492,10.1492,10.09,10.1153,250300.0
2011-11-16 11:20:00,11.96,11.97,11.93,11.93,250900.0,10.1153,10.1238,10.09,10.09,250900.0
2011-11-16 11:30:00,11.94,11.96,11.9,11.91,205200.0,10.0984,10.1153,10.0646,10.0731,205200.0
2011-11-16 11:40:00,11.91,11.93,11.89,11.92,309700.0,10.0731,10.09,10.0561,10.0815,309700.0
2011-11-16 11:50:00,11.92,11.93,11.9,11.9,80000.0,10.0815,10.09,10.0646,10.0646,80000.0
2011-11-16 12:00:00,11.9,11.91,11.88,11.89,106000.0,10.0646,10.0731,10.0477,10.0561,106000.0
2011-11-16 12:10:00,11.88,11.89,11.86,11.86,173600.0,10.0477,10.0561,10.0308,10.0308,173600.0
2011-11-16 12:20:00,11.86,11.86,11.83,11.83,163600.0,10.0308,10.0308,10.0054,10.0054,163600.0
2011-11-16 12:30:00,11.83,11.87,11.83,11.86,257900.0,10.0054,10.0392,10.0054,10.0308,257900.0
2011-11-16 12:40:00,11.85,11.86,11.8,11.8,318000.0,10.0223,10.0308,9.98,9.98,318000.0
2011-11-16 12:50:00,11.81,11.82,11.77,11.79,476800.0,9.9885,9.9969,9.9546,9.9716,476800.0
2011-11-16 13:00:00,11.8,11.81,11.77,11.8,384900.0,9.98,9.9885,9.9546,9.98,384900.0
2011-11-16 13:10:00,11.8,11.86,11.8,11.86,192500.0,9.98,10.0308,9.98,10.0308,192500.0
2011-11-16 13:20:00,11.86,11.9,11.86,11.9,189100.0,10.0308,10.0646,10.0308,10.0646,189100.0
2011-11-16 13:30:00,11.89,11.9,11.86,11.88,355800.0,10.0561,10.0646,10.0308,10.0477,355800.0
2011-11-16 13:40:00,11.88,11.93,11.87,11.93,358200.0,10.0477,10.09,10.0392,10.09,358200.0
2011-11-16 13:50:00,11.93,11.93,11.88,11.89,160800.0,10.09,10.09,10.0477,10.0561,160800.0
2011-11-16 14:00:00,11.89,11.91,11.88,11.88,153500.0,10.0561,10.0731,10.0477,10.0477,153500.0
2011-11-16 14:10:00,11.89,11.9,11.87,11.9,160900.0,10.0561,10.0646,10.0392,10.0646,160900.0
2011-11-16 14:20:00,11.9,11.92,11.89,11.91,203000.0,10.0646,10.0815,10.0561,10.0731,203000.0
2011-11-16 14:30:00,11.9,11.93,11.9,11.93,112900.0,10.0646,10.09,10.0646,10.09,112900.0
2011-11-16 14:40:00,11.93,11.93,11.86,11.87,242100.0,10.09,10.09,10.0308,10.0392,242100.0
2011-11-16 14:50:00,11.87,11.88,11.84,11.88,102600.0,10.0392,10.0477,10.0139,10.0477,102600.0
2011-11-16 15:00:00,11.87,11.9,11.85,11.88,172900.0,10.0392,10.0646,10.0223,10.0477,172900.0
2011-11-16 15:10:00,11.89,11.9,11.78,11.78,371600.0,10.0561,10.0646,9.9631,9.9631,371600.0
2011-11-16 15:20:00,11.79,11.81,11.75,11.75,283200.0,9.9716,9.9885,9.9377,9.9377,283200.0
2011-11-16 15:30:00,11.75,11.77,11.68,11.7,757000.0,9.9377,9.9546,9.8785,9.8954,757000.0
2011-11-16 15:40:00,11.7,11.72,11.67,11.7,665300.0,9.8954,9.9124,9.8701,9.8954,665300.0
2011-11-16 15:50:00,11.7,11.7,11.63,11.66,1847800.0,9.8954,9.8954,9.8362,9.8616,1847800.0
2011-11-17 09:30:00,11.65,11.71,11.62,11.64,216700.0,9.8532,9.9039,9.8278,9.8447,216700.0
2011-11-17 09:40:00,11.64,11.64,11.59,11.59,418600.0,9.8447,9.8447,9.8024,9.8024,418600.0
2011-11-17 09:50:00,11.59,11.61,11.57,11.6,181200.0,9.8024,9.8193,9.7855,9.8109,181200.0
2011-11-17 10:00:00,11.59,11.64,11.55,11.64,469900.0,9.8024,9.8447,9.7686,9.8447,469900.0
2011-11-17 10:10:00,11.64,11.66,11.54,11.54,494500.0,9.8447,9.8616,9.7601,9.7601,494500.0
2011-11-17 10:20:00,11.54,11.57,11.5,11.56,389200.0,9.7601,9.7855,9.7263,9.777,389200.0
2011-11-17 10:30:00,11.55,11.61,11.53,11.6,300200.0,9.7686,9.8193,9.7517,9.8109,300200.0
2011-11-17 10:40:00,11.6,11.61,11.55,11.57,214800.0,9.8109,9.8193,9.7686,9.7855,214800.0
2011-11-17 10:50:00,11.57,11.6,11.55,11.56,188900.0,9.7855,9.8109,9.7686,9.777,188900.0
2011-11-17 11:00:00,11.56,11.58,11.52,11.53,267600.0,9.777,9.794,9.7432,9.7517,267600.0
2011-11-17 11:10:00,11.53,11.57,11.51,11.55,289000.0,9.7517,9.7855,9.7347,9.7686,289000.0
2011-11-17 11:20:00,11.55,11.55,11.5,11.52,328900.0,9.7686,9.7686,9.7263,9.7432,328900.0
2011-11-17 11:30:00,11.53,11.54,11.52,11.54,220900.0,9.7517,9.7601,9.7432,9.7601,220900.0
2011-11-17 11:40:00,11.54,11.59,11.54,11.55,303400.0,9.7601,9.8024,9.7601,9.7686,303400.0
2011-11-17 11:50:00,11.55,11.57,11.53,11.56,150100.0,9.7686,9.7855,9.7517,9.777,150100.0
2011-11-17 12:00:00,11.56,11.57,11.52,11.53,167500.0,9.777,9.7855,9.7432,9.7517,167500.0
2011-11-17 12:10:00,11.54,11.55,11.52,11.55,120200.0,9.7601,9.7686,9.7432,9.7686,120200.0
2011-11-17 12:20:00,11.55,11.56,11.51,11.52,250700.0,9.7686,9.777,9.7347,9.7432,250700.0
2011-11-17 12:30:00,11.52,11.52,11.43,11.5,914300.0,9.7432,9.7432,9.6671,9.7263,914300.0
2011-11-17 12:40:00,11.49,11.51,11.41,11.47,535000.0,9.7178,9.7347,9.6502,9.7009,535000.0
2011-11-17 12:50:00,11.48,11.53,11.45,11.5,460500.0,9.7094,9.7517,9.684,9.7263,460500.0
2011-11-17 13:00:00,11.5,11.5,11.4,11.42,460800.0,9.7263,9.7263,9.6417,9.6586,460800.0
2011-11-17 13:10:00,11.42,11.5,11.41,11.49,257000.0,9.6586,9.7263,9.6502,9.7178,257000.0
2011-11-17 13:20:00,11.5,11.51,11.46,11.49,295900.0,9.7263,9.7347,9.6925,9.7178,295900.0
2011-11-17 13:30:00,11.49,11.51,11.46,11.47,204800.0,9.7178,9.7347,9.6925,9.7009,204800.0
2011-11-17 13:40:00,11.47,11.49,11.44,11.45,191100.0,9.7009,9.7178,9.6755,9.684,191100.0
2011-11-17 13:50:00,11.44,11.49,11.4,11.48,318200.0,9.6755,9.7178,9.6417,9.7094,318200.0
2011-11-17 14:00:00,11.47,11.48,11.44,11.45,226300.0,9.7009,9.7094,9.6755,9.684,226300.0
2011-11-17 14:10:00,11.45,11.46,11.41,11.41,239300.0,9.684,9.6925,9.6502,9.6502,239300.0
2011-11-17 14:20:00,11.41,11.44,11.36,11.4,324500.0,9.6502,9.6755,9.6079,9.6417,324500.0
2011-11-17 14:30:00,11.41,11.43,11.36,11.39,330700.0,9.6502,9.6671,9.6079,9.6333,330700.0
2011-11-17 14:40:00,11.39,11.45,11.39,11.41,391400.0,9.6333,9.684,9.6333,9.6502,391400.0
2011-11-17 14:50:00,11.42,11.42,11.39,11.39,190500.0,9.6586,9.6586,9.6333,9.6333,190500.0
2011-11-17 15:00:00,11.4,11.44,11.38,11.39,340300.0,9.6417,9.6755,9.6248,9.6333,340300.0
2011-11-17 15:10:00,11.39,11.4,11.36,11.36,293100.0,9.6333,9.6417,9.6079,9.6079,293100.0
2011-11-17 15:20:00,11.37,11.4,11.34,11.37,628000.0,9.6163,9.6417,9.591,9.6163,628000.0
2011-11-17 15:30:00,11.38,11.41,11.36,11.38,655800.0,9.6248,9.6502,9.6079,9.6248,655800.0
2011-11-17 15:40:00,11.38,11.41,11.34,11.38,844200.0,9.6248,9.6502,9.591,9.6248,844200.0
2011-11-17 15:50:00,11.38,11.41,11.34,11.41,2010500.0,9.6248,9.6502,9.591,9.6502,2010500.0
2011-11-18 09:30:00,11.45,11.47,11.32,11.34,980500.0,9.684,9.7009,9.5741,9.591,980500.0
2011-11-18 09:40:00,11.34,11.39,11.3,11.38,278100.0,9.591,9.6333,9.5571,9.6248,278100.0
2011-11-18 09:50:00,11.38,11.45,11.38,11.42,515700.0,9.6248,9.684,9.6248,9.6586,515700.0
2011-11-18 10:00:00,11.42,11.45,11.4,11.41,736700.0,9.6586,9.684,9.6417,9.6502,736700.0
2011-11-18 10:10:00,11.41,11.47,11.39,11.43,464200.0,9.6502,9.7009,9.6333,9.6671,464200.0
2011-11-18 10:20:00,11.44,11.44,11.37,11.4,236700.0,9.6755,9.6755,9.6163,9.6417,236700.0
2011-11-18 10:30:00,11.4,11.47,11.4,11.44,252800.0,9.6417,9.7009,9.6417,9.6755,252800.0
2011-11-18 10:40:00,11.44,11.46,11.42,11.45,260400.0,9.6755,9.6925,9.6586,9.684,260400.0
2011-11-18 10:50:00,11.46,11.47,11.41,11.41,219000.0,9.6925,9.7009,9.6502,9.6502,219000.0
2011-11-18 11:00:00,11.42,11.44,11.37,11.37,247100.0,9.6586,9.6755,9.6163,9.6163,247100.0
2011-11-18 11:10:00,11.38,11.4,11.35,11.36,177600.0,9.6248,9.6417,9.5994,9.6079,177600.0
2011-11-18 11:20:00,11.36,11.37,11.34,11.34,196300.0,9.6079,9.6163,9.591,9.591,196300.0
2011-11-18 11:30:00,11.35,11.36,11.32,11.34,149900.0,9.5994,9.6079,9.5741,9.591,149900.0
2011-11-18 11:40:00,11.34,11.35,11.31,11.31,182300.0,9.591,9.5994,9.5656,9.5656,182300.0
2011-11-18 11:50:00,11.32,11.33,11.29,11.31,178100.0,9.5741,9.5825,9.5487,9.5656,178100.0
2011-11-18 12:00:00,11.31,11.32,11.26,11.29,362300.0,9.5656,9.5741,9.5233,9.5487,362300.0
2011-11-18 12:10:00,11.29,11.31,11.27,11.27,139600.0,9.5487,9.5656,9.5318,9.5318,139600.0
2011-11-18 12:20:00,11.27,11.31,11.25,11.29,198000.0,9.5318,9.5656,9.5149,9.5487,198000.0
2011-11-18 12:30:00,11.3,11.32,11.28,11.3,109400.0,9.5571,9.5741,9.5402,9.5571,109400.0
2011-11-18 12:40:00,11.31,11.33,11.3,11.32,189600.0,9.5656,9.5825,9.5571,9.5741,189600.0
2011-11-18 12:50:00,11.32,11.33,11.29,11.3,154600.0,9.5741,9.5825,9.5487,9.5571,154600.0
2011-11-18 13:00:00,11.3,11.33,11.29,11.3,464600.0,9.5571,9.5825,9.5487,9.5571,464600.0
2011-11-18 13:10:00,11.3,11.33,11.3,11.32,233100.0,9.5571,9.5825,9.5571,9.5741,233100.0
2011-11-18 13:20:00,11.32,11.33,11.3,11.32,240200.0,9.5741,9.5825,9.5571,9.5741,240200.0
2011-11-18 13:30:00,11.32,11.35,11.31,11.33,263400.0,9.5741,9.5994,9.5656,9.5825,263400.0
2011-11-18 13:40:00,11.32,11.35,11.3,11.3,170000.0,9.5741,9.5994,9.5571,9.5571,170000.0
2011-11-18 13:50:00,11.3,11.32,11.29,11.29,182000.0,9.5571,9.5741,9.5487,9.5487,182000.0
2011-11-18 14:00:00,11.3,11.31,11.28,11.3,143200.0,9.5571,9.5656,9.5402,9.5571,143200.0
2011-11-18 14:10:00,11.3,11.34,11.29,11.3,471400.0,9.5571,9.591,9.5487,9.5571,471400.0
2011-11-18 14:20:00,11.3,11.31,11.27,11.29,147100.0,9.5571,9.5656,9.5318,9.5487,147100.0
2011-11-18 14:30:00,11.3,11.32,11.29,11.32,320700.0,9.5571,9.5741,9.5487,9.5741,320700.0
2011-11-18 14:40:00,11.32,11.32,11.29,11.29,251100.0,9.5741,9.5741,9.5487,9.5487,251100.0
2011-11-18 14:50:00,11.29,11.3,11.27,11.29,312200.0,9.5487,9.5571,9.5318,9.5487,312200.0
2011-11-18 15:00:00,11.29,11.3,11.27,11.29,303000.0,9.5487,9.5571,9.5318,9.5487,303000.0
2011-11-18 15:10:00,11.3,11.31,11.26,11.29,372100.0,9.5571,9.5656,9.5233,9.5487,372100.0
2011-11-18 15:20:00,11.29,11.29,11.25,11.26,264700.0,9.5487,9.5487,9.5149,9.5233,264700.0
2011-11-18 15:30:00,11.26,11.29,11.25,11.28,458300.0,9.5233,9.5487,9.5149,9.5402,458300.0
2011-11-18 15:40:00,11.28,11.29,11.25,11.28,693200.0,9.5402,9.5487,9.5149,9.5402,693200.0
2011-11-18 15:50:00,11.28,11.28,11.22,11.25,1314300.0,9.5402,9.5402,9.4895,9.5149,1314300.0
2011-11-21 09:30:00,11.05,11.09,11.02,11.04,291700.0,9.3457,9.3795,9.3203,9.3372,291700.0
2011-11-21 09:40:00,11.04,11.07,11.0,11.02,369900.0,9.3372,9.3626,9.3034,9.3203,369900.0
2011-11-21 09:50:00,11.04,11.04,10.97,10.97,266500.0,9.3372,9.3372,9.278,9.278,266500.0
2011-11-21 10:00:00,10.98,11.0,10.95,10.97,226600.0,9.2865,9.3034,9.2611,9.278,226600.0
2011-11-21 10:10:00,10.97,11.02,10.96,10.97,628700.0,9.278,9.3203,9.2696,9.278,628700.0
2011-11-21 10:20:00,10.97,11.02,10.97,10.99,560500.0,9.278,9.3203,9.278,9.295,560500.0
2011-11-21 10:30:00,10.99,11.0,10.93,10.95,342600.0,9.295,9.3034,9.2442,9.2611,342600.0
2011-11-21 10:40:00,10.94,10.95,10.91,10.92,226100.0,9.2527,9.2611,9.2273,9.2357,226100.0
2011-11-21 10:50:00,10.93,10.94,10.87,10.88,224700.0,9.2442,9.2527,9.1935,9.2019,224700.0
2011-11-21 11:00:00,10.88,10.9,10.85,10.87,352700.0,9.2019,9.2188,9.1765,9.1935,352700.0
2011-11-21 11:10:00,10.88,10.95,10.87,10.94,332000.0,9.2019,9.2611,9.1935,9.2527,332000.0
2011-11-21 11:20:00,10.94,10.95,10.91,10.93,183400.0,9.2527,9.2611,9.2273,9.2442,183400.0
2011-11-21 11:30:00,10.93,10.93,10.85,10.86,859100.0,9.2442,9.2442,9.1765,9.185,859100.0
2011-11-21 11:40:00,10.87,10.92,10.84,10.9,821500.0,9.1935,9.2357,9.1681,9.2188,821500.0
2011-11-21 11:50:00,10.9,10.91,10.87,10.9,339000.0,9.2188,9.2273,9.1935,9.2188,339000.0
2011-11-21 12:00:00,10.91,10.92,10.84,10.87,681700.0,9.2273,9.2357,9.1681,9.1935,681700.0
2011-11-21 12:10:00,10.87,10.93,10.86,10.9,375300.0,9.1935,9.2442,9.185,9.2188,375300.0
2011-11-21 12:20:00,10.9,10.92,10.88,10.89,252900.0,9.2188,9.2357,9.2019,9.2104,252900.0
2011-11-21 12:30:00,10.89,10.94,10.89,10.93,451000.0,9.2104,9.2527,9.2104,9.2442,451000.0
2011-11-21 12:40:00,10.93,10.94,10.92,10.93,184700.0,9.2442,9.2527,9.2357,9.2442,184700.0
2011-11-21 12:50:00,10.94,10.94,10.87,10.87,313700.0,9.2527,9.2527,9.1935,9.1935,313700.0
2011-11-21 13:00:00,10.87,10.9,10.86,10.9,517500.0,9.1935,9.2188,9.185,9.2188,517500.0
2011-11-21 13:10:00,10.9,10.92,10.89,10.9,308700.0,9.2188,9.2357,9.2104,9.2188,308700.0
2011-11-21 13:20:00,10.9,10.92,10.87,10.87,139000.0,9.2188,9.2357,9.1935,9.1935,139000.0
2011-11-21 13:30:00,10.87,10.88,10.85,10.85,397500.0,9.1935,9.2019,9.1765,9.1765,397500.0
2011-11-21 13:40:00,10.85,10.87,10.85,10.85,314000.0,9.1765,9.1935,9.1765,9.1765,314000.0
2011-11-21 13:50:00,10.85,10.9,10.85,10.86,796100.0,9.1765,9.2188,9.1765,9.185,796100.0
2011-11-21 14:00:00,10.85,10.88,10.84,10.87,556200.0,9.1765,9.2019,9.1681,9.1935,556200.0
2011-11-21 14:10:00,10.86,10.99,10.86,10.95,576000.0,9.185,9.295,9.185,9.2611,576000.0
2011-11-21 14:20:00,10.95,10.96,10.94,10.96,137600.0,9.2611,9.2696,9.2527,9.2696,137600.0
2011-11-21 14:30:00,10.96,11.0,10.95,10.97,464400.0,9.2696,9.3034,9.2611,9.278,464400.0
2011-11-21 14:40:00,10.98,11.02,10.98,11.0,314400.0,9.2865,9.3203,9.2865,9.3034,314400.0
2011-11-21 14:50:00,10.99,11.0,10.97,10.97,245800.0,9.295,9.3034,9.278,9.278,245800.0
2011-11-21 15:00:00,10.97,10.98,10.92,10.94,439800.0,9.278,9.2865,9.2357,9.2527,439800.0
2011-11-21 15:10:00,10.94,11.0,10.93,10.99,346600.0,9.2527,9.3034,9.2442,9.295,346600.0
2011-11-21 15:20:00,10.99,11.06,10.98,11.03,618400.0,9.295,9.3542,9.2865,9.3288,618400.0
2011-11-21 15:30:00,11.03,11.05,11.01,11.04,560600.0,9.3288,9.3457,9.3119,9.3372,560600.0
2011-11-21 15:40:00,11.04,11.05,11.02,11.03,938900.0,9.3372,9.3457,9.3203,9.3288,938900.0
2011-11-21 15:50:00,11.04,11.05,10.96,10.97,1816000.0,9.3372,9.3457,9.2696,9.278,1816000.0
2011-11-22 09:30:00,10.9,10.96,10.87,10.95,240400.0,9.2188,9.2696,9.1935,9.2611,240400.0
2011-11-22 09:40:00,10.96,11.01,10.94,10.99,315900.0,9.2696,9.3119,9.2527,9.295,315900.0
2011-11-22 09:50:00,10.98,10.99,10.92,10.93,274600.0,9.2865,9.295,9.2357,9.2442,274600.0
2011-11-22 10:00:00,10.93,10.94,10.86,10.86,271100.0,9.2442,9.2527,9.185,9.185,271100.0
2011-11-22 10:10:00,10.86,10.87,10.82,10.84,284300.0,9.185,9.1935,9.1512,9.1681,284300.0
2011-11-22 10:20:00,10.85,10.86,10.82,10.85,197300.0,9.1765,9.185,9.1512,9.1765,197300.0
2011-11-22 10:30:00,10.85,10.86,10.8,10.81,139700.0,9.1765,9.185,9.1343,9.1427,139700.0
2011-11-22 10:40:00,10.82,10.83,10.75,10.77,176200.0,9.1512,9.1596,9.092,9.1089,176200.0
2011-11-22 10:50:00,10.78,10.78,10.72,10.73,159400.0,9.1173,9.1173,9.0666,9.0751,159400.0
2011-11-22 11:00:00,10.74,10.75,10.71,10.73,198400.0,9.0835,9.092,9.0581,9.0751,198400.0
2011-11-22 11:10:00,10.74,10.76,10.71,10.75,296900.0,9.0835,9.1004,9.0581,9.092,296900.0
2011-11-22 11:20:00,10.74,10.76,10.71,10.75,195000.0,9.0835,9.1004,9.0581,9.092,195000.0
2011-11-22 11:30:00,10.75,10.75,10.71,10.72,256100.0,9.092,9.092,9.0581,9.0666,256100.0
2011-11-22 11:40:00,10.72,10.76,10.71,10.75,205400.0,9.0666,9.1004,9.0581,9.092,205400.0
2011-11-22 11:50:00,10.75,10.77,10.73,10.76,92200.0,9.092,9.1089,9.0751,9.1004,92200.0
2011-11-22 12:00:00,10.76,10.91,10.76,10.89,407400.0,9.1004,9.2273,9.1004,9.2104,407400.0
2011-11-22 12:10:00,10.9,10.91,10.86,10.87,168100.0,9.2188,9.2273,9.185,9.1935,168100.0
2011-11-22 12:20:00,10.88,10.88,10.82,10.83,131400.0,9.2019,9.2019,9.1512,9.1596,131400.0
2011-11-22 12:30:00,10.83,10.87,10.82,10.85,187100.0,9.1596,9.1935,9.1512,9.1765,187100.0
2011-11-22 12:40:00,10.84,10.87,10.84,10.86,314700.0,9.1681,9.1935,9.1681,9.185,314700.0
2011-11-22 12:50:00,10.87,10.93,10.86,10.93,256000.0,9.1935,9.2442,9.185,9.2442,256000.0
2011-11-22 13:00:00,10.93,10.95,10.91,10.92,289800.0,9.2442,9.2611,9.2273,9.2357,289800.0
2011-11-22 13:10:00,10.91,10.99,10.91,10.99,101100.0,9.2273,9.295,9.2273,9.295,101100.0
2011-11-22 13:20:00,10.99,11.0,10.94,10.94,105900.0,9.295,9.3034,9.2527,9.2527,105900.0
2011-11-22 13:30:00,10.95,10.98,10.95,10.98,57400.0,9.2611,9.2865,9.2611,9.2865,57400.0
2011-11-22 13:40:00,10.98,10.99,10.93,10.95,186100.0,9.2865,9.295,9.2442,9.2611,186100.0
2011-11-22 13:50:00,10.94,10.95,10.87,10.89,148200.0,9.2527,9.2611,9.1935,9.2104,148200.0
2011-11-22 14:00:00,10.9,10.91,10.88,10.89,180300.0,9.2188,9.2273,9.2019,9.2104,180300.0
2011-11-22 14:10:00,10.88,10.91,10.87,10.87,164900.0,9.2019,9.2273,9.1935,9.1935,164900.0
2011-11-22 14:20:00,10.87,10.88,10.8,10.83,306100.0,9.1935,9.2019,9.1343,9.1596,306100.0
2011-11-22 14:30:00,10.83,10.84,10.78,10.79,395900.0,9.1596,9.1681,9.1173,9.1258,395900.0
2011-11-22 14:40:00,10.8,10.85,10.79,10.83,132200.0,9.1343,9.1765,9.1258,9.1596,132200.0
2011-11-22 14:50:00,10.83,10.83,10.78,10.81,194300.0,9.1596,9.1596,9.1173,9.1427,194300.0
2011-11-22 15:00:00,10.81,10.84,10.8,10.8,433500.0,9.1427,9.1681,9.1343,9.1343,433500.0
2011-11-22 15:10:00,10.81,10.83,10.8,10.82,147100.0,9.1427,9.1596,9.1343,9.1512,147100.0
2011-11-22 15:20:00,10.81,10.86,10.79,10.84,355400.0,9.1427,9.185,9.1258,9.1681,355400.0
2011-11-22 15:30:00,10.84,10.86,10.8,10.8,350000.0,9.1681,9.185,9.1343,9.1343,350000.0
2011-11-22 15:40:00,10.81,10.82,10.78,10.81,408200.0,9.1427,9.1512,9.1173,9.1427,408200.0
2011-11-22 15:50:00,10.81,10.83,10.79,10.81,807900.0,9.1427,9.1596,9.1258,9.1427,807900.0
2011-11-23 09:30:00,10.71,10.78,10.7,10.77,351100.0,9.0581,9.1173,9.0497,9.1089,351100.0
2011-11-23 09:40:00,10.78,10.78,10.69,10.73,124400.0,9.1173,9.1173,9.0412,9.0751,124400.0
2011-11-23 09:50:00,10.73,10.74,10.67,10.7,220000.0,9.0751,9.0835,9.0243,9.0497,220000.0
2011-11-23 10:00:00,10.7,10.77,10.68,10.77,371500.0,9.0497,9.1089,9.0328,9.1089,371500.0
2011-11-23 10:10:00,10.77,10.77,10.7,10.71,577600.0,9.1089,9.1089,9.0497,9.0581,577600.0
2011-11-23 10:20:00,10.71,10.73,10.7,10.72,432300.0,9.0581,9.0751,9.0497,9.0666,432300.0
2011-11-23 10:30:00,10.73,10.77,10.72,10.75,363700.0,9.0751,9.1089,9.0666,9.092,363700.0
2011-11-23 10:40:00,10.75,10.76,10.72,10.74,125300.0,9.092,9.1004,9.0666,9.0835,125300.0
2011-11-23 10:50:00,10.73,10.77,10.73,10.76,92900.0,9.0751,9.1089,9.0751,9.1004,92900.0
2011-11-23 11:00:00,10.75,10.78,10.74,10.76,517100.0,9.092,9.1173,9.0835,9.1004,517100.0
2011-11-23 11:10:00,10.75,10.77,10.73,10.76,372600.0,9.092,9.1089,9.0751,9.1004,372600.0
2011-11-23 11:20:00,10.76,10.81,10.74,10.77,220900.0,9.1004,9.1427,9.0835,9.1089,220900.0
2011-11-23 11:30:00,10.76,10.87,10.75,10.87,376300.0,9.1004,9.1935,9.092,9.1935,376300.0
2011-11-23 11:40:00,10.86,10.92,10.85,10.89,508100.0,9.185,9.2357,9.1765,9.2104,508100.0
2011-11-23 11:50:00,10.89,10.99,10.89,10.94,637600.0,9.2104,9.295,9.2104,9.2527,637600.0
2011-11-23 12:00:00,10.94,11.01,10.93,11.0,403500.0,9.2527,9.3119,9.2442,9.3034,403500.0
2011-11-23 12:10:00,11.0,11.0,10.95,10.95,359700.0,9.3034,9.3034,9.2611,9.2611,359700.0
2011-11-23 12:20:00,10.95,10.96,10.9,10.91,283600.0,9.2611,9.2696,9.2188,9.2273,283600.0
2011-11-23 12:30:00,10.9,10.91,10.89,10.91,110600.0,9.2188,9.2273,9.2104,9.2273,110600.0
2011-11-23 12:40:00,10.9,10.94,10.89,10.93,248200.0,9.2188,9.2527,9.2104,9.2442,248200.0
2011-11-23 12:50:00,10.93,11.0,10.93,11.0,302100.0,9.2442,9.3034,9.2442,9.3034,302100.0
2011-11-23 13:00:00,11.0,11.03,10.98,11.03,301300.0,9.3034,9.3288,9.2865,9.3288,301300.0
2011-11-23 13:10:00,11.03,11.03,10.99,11.0,161200.0,9.3288,9.3288,9.295,9.3034,161200.0
2011-11-23 13:20:00,11.0,11.01,10.94,10.96,478400.0,9.3034,9.3119,9.2527,9.2696,478400.0
2011-11-23 13:30:00,10.96,10.99,10.9,10.9,292600.0,9.2696,9.295,9.2188,9.2188,292600.0
2011-11-23 13:40:00,10.91,10.91,10.85,10.88,199800.0,9.2273,9.2273,9.1765,9.2019,199800.0
2011-11-23 13:50:00,10.88,10.89,10.81,10.83,181800.0,9.2019,9.2104,9.1427,9.1596,181800.0
2011-11-23 14:00:00,10.83,10.85,10.81,10.85,236800.0,9.1596,9.1765,9.1427,9.1765,236800.0
2011-11-23 14:10:00,10.85,10.85,10.79,10.82,387200.0,9.1765,9.1765,9.1258,9.1512,387200.0
2011-11-23 14:20:00,10.81,10.82,10.78,10.8,249100.0,9.1427,9.1512,9.1173,9.1343,249100.0
2011-11-23 14:30:00,10.8,10.84,10.8,10.83,241400.0,9.1343,9.1681,9.1343,9.1596,241400.0
2011-11-23 14:40:00,10.83,10.85,10.8,10.82,325100.0,9.1596,9.1765,9.1343,9.1512,325100.0
2011-11-23 14:50:00,10.83,10.83,10.76,10.79,524400.0,9.1596,9.1596,9.1004,9.1258,524400.0
2011-11-23 15:00:00,10.78,10.83,10.77,10.79,512500.0,9.1173,9.1596,9.1089,9.1258,512500.0
2011-11-23 15:10:00,10.79,10.83,10.78,10.81,345600.0,9.1258,9.1596,9.1173,9.1427,345600.0
2011-11-23 15:20:00,10.81,10.83,10.78,10.78,334000.0,9.1427,9.1596,9.1173,9.1173,334000.0
2011-11-23 15:30:00,10.78,10.82,10.78,10.8,283300.0,9.1173,9.1512,9.1173,9.1343,283300.0
2011-11-23 15:40:00,10.8,10.86,10.8,10.81,530900.0,9.1343,9.185,9.1343,9.1427,530900.0
2011-11-23 15:50:00,10.82,10.83,10.75,10.76,1368100.0,9.1512,9.1596,9.092,9.1004,1368100.0
2011-11-25 09:30:00,10.71,10.89,10.7,10.86,170800.0,9.0581,9.2104,9.0497,9.185,170800.0
2011-11-25 09:40:00,10.87,10.94,10.87,10.89,117500.0,9.1935,9.2527,9.1935,9.2104,117500.0
2011-11-25 09:50:00,10.88,10.91,10.88,10.89,78800.0,9.2019,9.2273,9.2019,9.2104,78800.0
2011-11-25 10:00:00,10.89,10.94,10.88,10.93,108200.0,9.2104,9.2527,9.2019,9.2442,108200.0
2011-11-25 10:10:00,10.92,10.93,10.9,10.93,115000.0,9.2357,9.2442,9.2188,9.2442,115000.0
2011-11-25 10:20:00,10.93,10.96,10.92,10.93,200700.0,9.2442,9.2696,9.2357,9.2442,200700.0
2011-11-25 10:30:00,10.93,10.99,10.92,10.98,166100.0,9.2442,9.295,9.2357,9.2865,166100.0
2011-11-25 10:40:00,10.97,11.01,10.96,10.99,181100.0,9.278,9.3119,9.2696,9.295,181100.0
2011-11-25 10:50:00,10.99,11.01,10.94,10.95,257600.0,9.295,9.3119,9.2527,9.2611,257600.0
2011-11-25 11:00:00,10.95,10.96,10.93,10.96,138100.0,9.2611,9.2696,9.2442,9.2696,138100.0
2011-11-25 11:10:00,10.96,10.97,10.93,10.96,166900.0,9.2696,9.278,9.2442,9.2696,166900.0
2011-11-25 11:20:00,10.96,10.97,10.93,10.93,203700.0,9.2696,9.278,9.2442,9.2442,203700.0
2011-11-25 11:30:00,10.94,10.96,10.91,10.92,284300.0,9.2527,9.2696,9.2273,9.2357,284300.0
2011-11-25 11:40:00,10.92,10.93,10.87,10.88,340000.0,9.2357,9.2442,9.1935,9.2019,340000.0
2011-11-25 11:50:00,10.87,10.88,10.84,10.84,94300.0,9.1935,9.2019,9.1681,9.1681,94300.0
2011-11-25 12:00:00,10.84,10.85,10.79,10.8,111100.0,9.1681,9.1765,9.1258,9.1343,111100.0
2011-11-25 12:10:00,10.79,10.81,10.78,10.78,175700.0,9.1258,9.1427,9.1173,9.1173,175700.0
2011-11-25 12:20:00,10.78,10.79,10.76,10.78,210600.0,9.1173,9.1258,9.1004,9.1173,210600.0
2011-11-25 12:30:00,10.79,10.8,10.76,10.76,190900.0,9.1258,9.1343,9.1004,9.1004,190900.0
2011-11-25 12:40:00,10.77,10.77,10.74,10.77,174300.0,9.1089,9.1089,9.0835,9.1089,174300.0
2011-11-25 12:50:00,10.77,10.81,10.76,10.8,415000.0,9.1089,9.1427,9.1004,9.1343,415000.0
2011-11-28 09:30:00,11.01,11.22,10.97,11.16,594000.0,9.3119,9.4895,9.278,9.4387,594000.0
2011-11-28 09:40:00,11.16,11.18,11.1,11.13,266400.0,9.4387,9.4556,9.388,9.4134,266400.0
2011-11-28 09:50:00,11.13,11.22,11.13,11.21,307100.0,9.4134,9.4895,9.4134,9.481,307100.0
2011-11-28 10:00:00,11.21,11.3,11.19,11.3,474400.0,9.481,9.5571,9.4641,9.5571,474400.0
2011-11-28 10:10:00,11.3,11.3,11.25,11.29,395300.0,9.5571,9.5571,9.5149,9.5487,395300.0
2011-11-28 10:20:00,11.3,11.3,11.25,11.26,286100.0,9.5571,9.5571,9.5149,9.5233,286100.0
2011-11-28 10:30:00,11.26,11.28,11.24,11.24,263500.0,9.5233,9.5402,9.5064,9.5064,263500.0
2011-11-28 10:40:00,11.24,11.26,11.2,11.21,514500.0,9.5064,9.5233,9.4726,9.481,514500.0
2011-11-28 10:50:00,11.21,11.21,11.15,11.17,278900.0,9.481,9.481,9.4303,9.4472,278900.0
2011-11-28 11:00:00,11.17,11.21,11.16,11.2,258600.0,9.4472,9.481,9.4387,9.4726,258600.0
2011-11-28 11:10:00,11.19,11.21,11.18,11.19,300100.0,9.4641,9.481,9.4556,9.4641,300100.0
2011-11-28 11:20:00,11.19,11.24,11.18,11.24,113200.0,9.4641,9.5064,9.4556,9.5064,113200.0
2011-11-28 11:30:00,11.24,11.27,11.23,11.25,201700.0,9.5064,9.5318,9.4979,9.5149,201700.0
2011-11-28 11:40:00,11.25,11.26,11.24,11.25,64200.0,9.5149,9.5233,9.5064,9.5149,64200.0
2011-11-28 11:50:00,11.25,11.25,11.19,11.21,340100.0,9.5149,9.5149,9.4641,9.481,340100.0
2011-11-28 12:00:00,11.21,11.23,11.19,11.23,336100.0,9.481,9.4979,9.4641,9.4979,336100.0
2011-11-28 12:10:00,11.23,11.29,11.23,11.27,623200.0,9.4979,9.5487,9.4979,9.5318,623200.0
2011-11-28 12:20:00,11.27,11.28,11.24,11.26,362700.0,9.5318,9.5402,9.5064,9.5233,362700.0
2011-11-28 12:30:00,11.26,11.27,11.23,11.26,255400.0,9.5233,9.5318,9.4979,9.5233,255400.0
2011-11-28 12:40:00,11.26,11.26,11.24,11.26,254900.0,9.5233,9.5233,9.5064,9.5233,254900.0
2011-11-28 12:50:00,11.25,11.26,11.24,11.25,90000.0,9.5149,9.5233,9.5064,9.5149,90000.0
2011-11-28 13:00:00,11.25,11.27,11.23,11.27,172000.0,9.5149,9.5318,9.4979,9.5318,172000.0
2011-11-28 13:10:00,11.27,11.29,11.26,11.29,67900.0,9.5318,9.5487,9.5233,9.5487,67900.0
2011-11-28 13:20:00,11.29,11.36,11.29,11.34,382600.0,9.5487,9.6079,9.5487,9.591,382600.0
2011-11-28 13:30:00,11.35,11.35,11.32,11.33,175000.0,9.5994,9.5994,9.5741,9.5825,175000.0
2011-11-28 13:40:00,11.34,11.34,11.32,11.32,185900.0,9.591,9.591,9.5741,9.5741,185900.0
2011-11-28 13:50:00,11.33,11.33,11.27,11.28,360700.0,9.5825,9.5825,9.5318,9.5402,360700.0
2011-11-28 14:00:00,11.28,11.29,11.26,11.28,268500.0,9.5402,9.5487,9.5233,9.5402,268500.0
2011-11-28 14:10:00,11.28,11.3,11.27,11.3,164100.0,9.5402,9.5571,9.5318,9.5571,164100.0
2011-11-28 14:20:00,11.29,11.32,11.25,11.27,339000.0,9.5487,9.5741,9.5149,9.5318,339000.0
2011-11-28 14:30:00,11.27,11.28,11.24,11.25,293700.0,9.5318,9.5402,9.5064,9.5149,293700.0
2011-11-28 14:40:00,11.25,11.26,11.23,11.24,168600.0,9.5149,9.5233,9.4979,9.5064,168600.0
2011-11-28 14:50:00,11.23,11.24,11.2,11.22,324100.0,9.4979,9.5064,9.4726,9.4895,324100.0
2011-11-28 15:00:00,11.23,11.24,11.16,11.17,366400.0,9.4979,9.5064,9.4387,9.4472,366400.0
2011-11-28 15:10:00,11.16,11.2,11.15,11.2,413800.0,9.4387,9.4726,9.4303,9.4726,413800.0
2011-11-28 15:20:00,11.2,11.23,11.15,11.15,348300.0,9.4726,9.4979,9.4303,9.4303,348300.0
2011-11-28 15:30:00,11.15,11.23,11.14,11.21,458600.0,9.4303,9.4979,9.4218,9.481,458600.0
2011-11-28 15:40:00,11.2,11.21,11.16,11.19,609700.0,9.4726,9.481,9.4387,9.4641,609700.0
2011-11-28 15:50:00,11.18,11.33,11.17,11.33,1751100.0,9.4556,9.5825,9.4472,9.5825,1751100.0
2011-11-29 09:30:00,11.34,11.36,11.23,11.26,134200.0,9.591,9.6079,9.4979,9.5233,134200.0
2011-11-29 09:40:00,11.27,11.29,11.2,11.22,149900.0,9.5318,9.5487,9.4726,9.4895,149900.0
2011-11-29 09:50:00,11.23,11.23,11.18,11.19,102100.0,9.4979,9.4979,9.4556,9.4641,102100.0
2011-11-29 10:00:00,11.21,11.25,11.18,11.24,353300.0,9.481,9.5149,9.4556,9.5064,353300.0
2011-11-29 10:10:00,11.25,11.25,11.22,11.25,281500.0,9.5149,9.5149,9.4895,9.5149,281500.0
2011-11-29 10:20:00,11.25,11.26,11.22,11.23,202300.0,9.5149,9.5233,9.4895,9.4979,202300.0
2011-11-29 10:30:00,11.23,11.24,11.21,11.24,204900.0,9.4979,9.5064,9.481,9.5064,204900.0
2011-11-29 10:40:00,11.24,11.27,11.2,11.2,152600.0,9.5064,9.5318,9.4726,9.4726,152600.0
2011-11-29 10:50:00,11.2,11.22,11.17,11.19,117300.0,9.4726,9.4895,9.4472,9.4641,117300.0
2011-11-29 11:00:00,11.19,11.24,11.18,11.19,246000.0,9.4641,9.5064,9.4556,9.4641,246000.0
2011-11-29 11:10:00,11.19,11.26,11.19,11.25,140200.0,9.4641,9.5233,9.4641,9.5149,140200.0
2011-11-29 11:20:00,11.25,11.27,11.23,11.24,184800.0,9.5149,9.5318,9.4979,9.5064,184800.0
2011-11-29 11:30:00,11.24,11.29,11.24,11.28,144600.0,9.5064,9.5487,9.5064,9.5402,144600.0
2011-11-29 11:40:00,11.28,11.3,11.21,11.23,315900.0,9.5402,9.5571,9.481,9.4979,315900.0
2011-11-29 11:50:00,11.23,11.24,11.17,11.17,124700.0,9.4979,9.5064,9.4472,9.4472,124700.0
2011-11-29 12:00:00,11.17,11.21,11.16,11.21,327900.0,9.4472,9.481,9.4387,9.481,327900.0
2011-11-29 12:10:00,11.21,11.22,11.19,11.21,104200.0,9.481,9.4895,9.4641,9.481,104200.0
2011-11-29 12:20:00,11.21,11.22,11.19,11.21,68100.0,9.481,9.4895,9.4641,9.481,68100.0
2011-11-29 12:30:00,11.21,11.21,11.15,11.17,345900.0,9.481,9.481,9.4303,9.4472,345900.0
2011-11-29 12:40:00,11.17,11.17,11.13,11.15,73200.0,9.4472,9.4472,9.4134,9.4303,73200.0
2011-11-29 12:50:00,11.15,11.16,11.14,11.15,119500.0,9.4303,9.4387,9.4218,9.4303,119500.0
2011-11-29 13:00:00,11.16,11.16,11.09,11.09,211000.0,9.4387,9.4387,9.3795,9.3795,211000.0
2011-11-29 13:10:00,11.1,11.11,11.09,11.1,124700.0,9.388,9.3964,9.3795,9.388,124700.0
2011-11-29 13:20:00,11.1,11.15,11.1,11.13,286200.0,9.388,9.4303,9.388,9.4134,286200.0
2011-11-29 13:30:00,11.13,11.14,11.1,11.13,229100.0,9.4134,9.4218,9.388,9.4134,229100.0
2011-11-29 13:40:00,11.14,11.14,11.09,11.09,172200.0,9.4218,9.4218,9.3795,9.3795,172200.0
2011-11-29 13:50:00,11.1,11.11,11.04,11.07,267500.0,9.388,9.3964,9.3372,9.3626,267500.0
2011-11-29 14:00:00,11.06,11.08,11.03,11.05,244700.0,9.3542,9.3711,9.3288,9.3457,244700.0
2011-11-29 14:10:00,11.05,11.07,11.03,11.07,230900.0,9.3457,9.3626,9.3288,9.3626,230900.0
2011-11-29 14:20:00,11.07,11.07,11.04,11.07,156300.0,9.3626,9.3626,9.3372,9.3626,156300.0
2011-11-29 14:30:00,11.06,11.09,11.05,11.09,109900.0,9.3542,9.3795,9.3457,9.3795,109900.0
2011-11-29 14:40:00,11.09,11.11,11.06,11.07,168100.0,9.3795,9.3964,9.3542,9.3626,168100.0
2011-11-29 14:50:00,11.07,11.09,11.05,11.08,149000.0,9.3626,9.3795,9.3457,9.3711,149000.0
2011-11-29 15:00:00,11.08,11.1,11.07,11.08,148100.0,9.3711,9.388,9.3626,9.3711,148100.0
2011-11-29 15:10:00,11.08,11.16,11.07,11.15,319600.0,9.3711,9.4387,9.3626,9.4303,319600.0
2011-11-29 15:20:00,11.15,11.17,11.14,11.15,228700.0,9.4303,9.4472,9.4218,9.4303,228700.0
2011-11-29 15:30:00,11.15,11.17,11.11,11.12,372900.0,9.4303,9.4472,9.3964,9.4049,372900.0
2011-11-29 15:40:00,11.12,11.13,11.09,11.1,420200.0,9.4049,9.4134,9.3795,9.388,420200.0
2011-11-29 15:50:00,11.09,11.1,11.05,11.08,1211900.0,9.3795,9.388,9.3457,9.3711,1211900.0
2011-11-30 09:30:00,11.56,11.58,11.42,11.45,618900.0,9.777,9.794,9.6586,9.684,618900.0
2011-11-30 09:40:00,11.46,11.53,11.41,11.5,359500.0,9.6925,9.7517,9.6502,9.7263,359500.0
2011-11-30 09:50:00,11.51,11.53,11.46,11.52,410500.0,9.7347,9.7517,9.6925,9.7432,410500.0
2011-11-30 10:00:00,11.52,11.56,11.51,11.55,426300.0,9.7432,9.777,9.7347,9.7686,426300.0
2011-11-30 10:10:00,11.55,11.59,11.52,11.59,494100.0,9.7686,9.8024,9.7432,9.8024,494100.0
2011-11-30 10:20:00,11.59,11.61,11.56,11.6,338900.0,9.8024,9.8193,9.777,9.8109,338900.0
2011-11-30 10:30:00,11.6,11.67,11.58,11.67,456800.0,9.8109,9.8701,9.794,9.8701,456800.0
2011-11-30 10:40:00,11.66,11.7,11.66,11.7,192800.0,9.8616,9.8954,9.8616,9.8954,192800.0
2011-11-30 10:50:00,11.7,11.74,11.68,11.72,314500.0,9.8954,9.9293,9.8785,9.9124,314500.0
2011-11-30 11:00:00,11.72,11.72,11.67,11.68,106900.0,9.9124,9.9124,9.8701,9.8785,106900.0
2011-11-30 11:10:00,11.68,11.69,11.62,11.63,210000.0,9.8785,9.887,9.8278,9.8362,210000.0
2011-11-30 11:20:00,11.63,11.63,11.58,11.58,160500.0,9.8362,9.8362,9.794,9.794,160500.0
2011-11-30 11:30:00,11.59,11.63,11.59,11.63,198900.0,9.8024,9.8362,9.8024,9.8362,198900.0
2011-11-30 11:40:00,11.63,11.63,11.6,11.61,212900.0,9.8362,9.8362,9.8109,9.8193,212900.0
2011-11-30 11:50:00,11.61,11.61,11.57,11.57,135400.0,9.8193,9.8193,9.7855,9.7855,135400.0
2011-11-30 12:00:00,11.58,11.58,11.54,11.54,124500.0,9.794,9.794,9.7601,9.7601,124500.0
2011-11-30 12:10:00,11.54,11.56,11.53,11.54,151200.0,9.7601,9.777,9.7517,9.7601,151200.0
2011-11-30 12:20:00,11.54,11.56,11.54,11.56,113000.0,9.7601,9.777,9.7601,9.777,113000.0
2011-11-30 12:30:00,11.55,11.58,11.55,11.57,99900.0,9.7686,9.794,9.7686,9.7855,99900.0
2011-11-30 12:40:00,11.56,11.57,11.54,11.55,139400.0,9.777,9.7855,9.7601,9.7686,139400.0
2011-11-30 12:50:00,11.55,11.56,11.53,11.54,151700.0,9.7686,9.777,9.7517,9.7601,151700.0
2011-11-30 13:00:00,11.55,11.57,11.54,11.55,76700.0,9.7686,9.7855,9.7601,9.7686,76700.0
2011-11-30 13:10:00,11.55,11.56,11.5,11.51,171700.0,9.7686,9.777,9.7263,9.7347,171700.0
2011-11-30 13:20:00,11.52,11.52,11.5,11.5,74600.0,9.7432,9.7432,9.7263,9.7263,74600.0
2011-11-30 13:30:00,11.5,11.55,11.5,11.53,104100.0,9.7263,9.7686,9.7263,9.7517,104100.0
2011-11-30 13:40:00,11.54,11.57,11.53,11.56,129600.0,9.7601,9.7855,9.7517,9.777,129600.0
2011-11-30 13:50:00,11.56,11.56,11.52,11.53,146000.0,9.777,9.777,9.7432,9.7517,146000.0
2011-11-30 14:00:00,11.53,11.56,11.51,11.53,243300.0,9.7517,9.777,9.7347,9.7517,243300.0
2011-11-30 14:10:00,11.53,11.57,11.53,11.57,142800.0,9.7517,9.7855,9.7517,9.7855,142800.0
2011-11-30 14:20:00,11.57,11.61,11.56,11.6,176000.0,9.7855,9.8193,9.777,9.8109,176000.0
2011-11-30 14:30:00,11.61,11.65,11.6,11.65,136700.0,9.8193,9.8532,9.8109,9.8532,136700.0
2011-11-30 14:40:00,11.64,11.66,11.62,11.63,163300.0,9.8447,9.8616,9.8278,9.8362,163300.0
2011-11-30 14:50:00,11.64,11.71,11.63,11.7,334500.0,9.8447,9.9039,9.8362,9.8954,334500.0
2011-11-30 15:00:00,11.71,11.73,11.68,11.73,434100.0,9.9039,9.9208,9.8785,9.9208,434100.0
2011-11-30 15:10:00,11.74,11.78,11.73,11.77,368300.0,9.9293,9.9631,9.9208,9.9546,368300.0
2011-11-30 15:20:00,11.77,11.8,11.71,11.74,607800.0,9.9546,9.98,9.9039,9.9293,607800.0
2011-11-30 15:30:00,11.75,11.85,11.74,11.85,612000.0,9.9377,10.0223,9.9293,10.0223,612000.0
2011-11-30 15:40:00,11.85,11.92,11.84,11.89,1041000.0,10.0223,10.0815,10.0139,10.0561,1041000.0
2011-11-30 15:50:00,11.89,11.98,11.87,11.95,2895300.0,10.0561,10.1323,10.0392,10.1069,2895300.0
2011-12-01 09:30:00,11.88,11.94,11.72,11.83,373300.0,10.0477,10.0984,9.9124,10.0054,373300.0
2011-12-01 09:40:00,11.83,11.86,11.77,11.85,368900.0,10.0054,10.0308,9.9546,10.0223,368900.0
2011-12-01 09:50:00,11.86,11.93,11.85,11.89,234300.0,10.0308,10.09,10.0223,10.0561,234300.0
2011-12-01 10:00:00,11.89,11.91,11.84,11.85,210100.0,10.0561,10.0731,10.0139,10.0223,210100.0
2011-12-01 10:10:00,11.86,11.87,11.79,11.81,102900.0,10.0308,10.0392,9.9716,9.9885,102900.0
2011-12-01 10:20:00,11.81,11.84,11.8,11.83,81000.0,9.9885,10.0139,9.98,10.0054,81000.0
2011-12-01 10:30:00,11.82,11.83,11.75,11.75,174600.0,9.9969,10.0054,9.9377,9.9377,174600.0
2011-12-01 10:40:00,11.75,11.77,11.74,11.75,125600.0,9.9377,9.9546,9.9293,9.9377,125600.0
2011-12-01 10:50:00,11.75,11.77,11.74,11.76,83400.0,9.9377,9.9546,9.9293,9.9462,83400.0
2011-12-01 11:00:00,11.76,11.78,11.74,11.76,224300.0,9.9462,9.9631,9.9293,9.9462,224300.0
2011-12-01 11:10:00,11.76,11.76,11.67,11.69,132500.0,9.9462,9.9462,9.8701,9.887,132500.0
2011-12-01 11:20:00,11.69,11.74,11.67,11.72,139900.0,9.887,9.9293,9.8701,9.9124,139900.0
2011-12-01 11:30:00,11.71,11.74,11.69,11.74,152700.0,9.9039,9.9293,9.887,9.9293,152700.0
2011-12-01 11:40:00,11.74,11.76,11.73,11.74,72200.0,9.9293,9.9462,9.9208,9.9293,72200.0
2011-12-01 11:50:00,11.75,11.8,11.75,11.78,83100.0,9.9377,9.98,9.9377,9.9631,83100.0
2011-12-01 12:00:00,11.79,11.79,11.75,11.77,98100.0,9.9716,9.9716,9.9377,9.9546,98100.0
2011-12-01 12:10:00,11.77,11.78,11.77,11.77,28400.0,9.9546,9.9631,9.9546,9.9546,28400.0
2011-12-01 12:20:00,11.77,11.81,11.77,11.81,66900.0,9.9546,9.9885,9.9546,9.9885,66900.0
2011-12-01 12:30:00,11.8,11.82,11.79,11.81,156200.0,9.98,9.9969,9.9716,9.9885,156200.0
2011-12-01 12:40:00,11.8,11.81,11.78,11.78,57800.0,9.98,9.9885,9.9631,9.9631,57800.0
2011-12-01 12:50:00,11.78,11.8,11.76,11.76,115500.0,9.9631,9.98,9.9462,9.9462,115500.0
2011-12-01 13:00:00,11.76,11.78,11.74,11.75,175200.0,9.9462,9.9631,9.9293,9.9377,175200.0
2011-12-01 13:10:00,11.75,11.76,11.74,11.75,375100.0,9.9377,9.9462,9.9293,9.9377,375100.0
2011-12-01 13:20:00,11.76,11.8,11.75,11.8,173700.0,9.9462,9.98,9.9377,9.98,173700.0
2011-12-01 13:30:00,11.8,11.82,11.79,11.8,107700.0,9.98,9.9969,9.9716,9.98,107700.0
2011-12-01 13:40:00,11.8,11.87,11.8,11.85,186300.0,9.98,10.0392,9.98,10.0223,186300.0
2011-12-01 13:50:00,11.86,11.89,11.85,11.89,137300.0,10.0308,10.0561,10.0223,10.0561,137300.0
2011-12-01 14:00:00,11.89,11.89,11.85,11.85,160700.0,10.0561,10.0561,10.0223,10.0223,160700.0
2011-12-01 14:10:00,11.86,11.87,11.83,11.86,518600.0,10.0308,10.0392,10.0054,10.0308,518600.0
2011-12-01 14:20:00,11.86,11.88,11.86,11.86,187300.0,10.0308,10.0477,10.0308,10.0308,187300.0
2011-12-01 14:30:00,11.86,11.86,11.82,11.85,391600.0,10.0308,10.0308,9.9969,10.0223,391600.0
2011-12-01 14:40:00,11.85,11.92,11.84,11.92,251400.0,10.0223,10.0815,10.0139,10.0815,251400.0
2011-12-01 14:50:00,11.91,11.93,11.9,11.9,195000.0,10.0731,10.09,10.0646,10.0646,195000.0
2011-12-01 15:00:00,11.9,11.92,11.87,11.88,320700.0,10.0646,10.0815,10.0392,10.0477,320700.0
2011-12-01 15:10:00,11.88,11.92,11.87,11.9,287500.0,10.0477,10.0815,10.0392,10.0646,287500.0
2011-12-01 15:20:00,11.91,11.98,11.89,11.96,490000.0,10.0731,10.1323,10.0561,10.1153,490000.0
2011-12-01 15:30:00,11.96,11.96,11.92,11.93,458900.0,10.1153,10.1153,10.0815,10.09,458900.0
2011-12-01 15:40:00,11.92,11.93,11.89,11.92,575800.0,10.0815,10.09,10.0561,10.0815,575800.0
2011-12-01 15:50:00,11.92,11.94,11.9,11.93,1030400.0,10.0815,10.0984,10.0646,10.09,1030400.0
2011-12-02 09:30:00,12.06,12.1,11.98,12.06,369100.0,10.1999,10.2338,10.1323,10.1999,369100.0
2011-12-02 09:40:00,12.07,12.07,12.01,12.03,719000.0,10.2084,10.2084,10.1576,10.1745,719000.0
2011-12-02 09:50:00,12.03,12.08,12.02,12.08,216900.0,10.1745,10.2168,10.1661,10.2168,216900.0
2011-12-02 10:00:00,12.08,12.1,12.06,12.08,431600.0,10.2168,10.2338,10.1999,10.2168,431600.0
2011-12-02 10:10:00,12.08,12.15,12.07,12.14,724500.0,10.2168,10.276,10.2084,10.2676,724500.0
2011-12-02 10:20:00,12.14,12.14,12.08,12.1,375500.0,10.2676,10.2676,10.2168,10.2338,375500.0
2011-12-02 10:30:00,12.09,12.1,12.05,12.07,408800.0,10.2253,10.2338,10.1915,10.2084,408800.0
2011-12-02 10:40:00,12.07,12.07,12.02,12.05,543100.0,10.2084,10.2084,10.1661,10.1915,543100.0
2011-12-02 10:50:00,12.05,12.09,12.04,12.05,269900.0,10.1915,10.2253,10.183,10.1915,269900.0
2011-12-02 11:00:00,12.05,12.06,11.97,11.99,399900.0,10.1915,10.1999,10.1238,10.1407,399900.0
2011-12-02 11:10:00,11.99,12.0,11.9,11.91,619700.0,10.1407,10.1492,10.0646,10.0731,619700.0
2011-12-02 11:20:00,11.92,11.92,11.87,11.89,562000.0,10.0815,10.0815,10.0392,10.0561,562000.0
2011-12-02 11:30:00,11.89,11.93,11.87,11.89,335100.0,10.0561,10.09,10.0392,10.0561,335100.0
2011-12-02 11:40:00,11.89,11.9,11.79,11.79,291500.0,10.0561,10.0646,9.9716,9.9716,291500.0
2011-12-02 11:50:00,11.78,11.92,11.78,11.91,505200.0,9.9631,10.0815,9.9631,10.0731,505200.0
2011-12-02 12:00:00,11.92,11.94,11.89,11.91,181100.0,10.0815,10.0984,10.0561,10.0731,181100.0
2011-12-02 12:10:00,11.91,11.92,11.88,11.89,314300.0,10.0731,10.0815,10.0477,10.0561,314300.0
2011-12-02 12:20:00,11.9,11.91,11.88,11.88,136300.0,10.0646,10.0731,10.0477,10.0477,136300.0
2011-12-02 12:30:00,11.88,11.94,11.88,11.9,738100.0,10.0477,10.0984,10.0477,10.0646,738100.0
2011-12-02 12:40:00,11.89,11.91,11.87,11.9,150100.0,10.0561,10.0731,10.0392,10.0646,150100.0
2011-12-02 12:50:00,11.91,11.91,11.87,11.87,126000.0,10.0731,10.0731,10.0392,10.0392,126000.0
2011-12-02 13:00:00,11.87,11.88,11.84,11.86,275600.0,10.0392,10.0477,10.0139,10.0308,275600.0
2011-12-02 13:10:00,11.86,11.87,11.83,11.87,292100.0,10.0308,10.0392,10.0054,10.0392,292100.0
2011-12-02 13:20:00,11.87,11.92,11.86,11.91,442000.0,10.0392,10.0815,10.0308,10.0731,442000.0
2011-12-02 13:30:00,11.91,11.91,11.86,11.88,250500.0,10.0731,10.0731,10.0308,10.0477,250500.0
2011-12-02 13:40:00,11.88,11.93,11.88,11.92,207400.0,10.0477,10.09,10.0477,10.0815,207400.0
2011-12-02 13:50:00,11.92,11.93,11.88,11.89,148700.0,10.0815,10.09,10.0477,10.0561,148700.0
2011-12-02 14:00:00,11.89,11.9,11.8,11.83,677500.0,10.0561,10.0646,9.98,10.0054,677500.0
2011-12-02 14:10:00,11.83,11.84,11.82,11.83,105900.0,10.0054,10.0139,9.9969,10.0054,105900.0
2011-12-02 14:20:00,11.83,11.85,11.82,11.83,189300.0,10.0054,10.0223,9.9969,10.0054,189300.0
2011-12-02 14:30:00,11.83,11.84,11.79,11.8,269000.0,10.0054,10.0139,9.9716,9.98,269000.0
2011-12-02 14:40:00,11.79,11.81,11.79,11.79,162500.0,9.9716,9.9885,9.9716,9.9716,162500.0
2011-12-02 14:50:00,11.8,11.8,11.71,11.72,303300.0,9.98,9.98,9.9039,9.9124,303300.0
2011-12-02 15:00:00,11.72,11.74,11.7,11.72,481200.0,9.9124,9.9293,9.8954,9.9124,481200.0
2011-12-02 15:10:00,11.73,11.76,11.68,11.69,613800.0,9.9208,9.9462,9.8785,9.887,613800.0
2011-12-02 15:20:00,11.68,11.71,11.62,11.67,806000.0,9.8785,9.9039,9.8278,9.8701,806000.0
2011-12-02 15:30:00,11.67,11.69,11.64,11.67,713900.0,9.8701,9.887,9.8447,9.8701,713900.0
2011-12-02 15:40:00,11.67,11.69,11.61,11.63,847200.0,9.8701,9.887,9.8193,9.8362,847200.0
2011-12-02 15:50:00,11.62,11.7,11.62,11.66,1322300.0,9.8278,9.8954,9.8278,9.8616,1322300.0
2011-12-05 09:30:00,11.94,12.11,11.92,12.07,369400.0,10.0984,10.2422,10.0815,10.2084,369400.0
2011-12-05 09:40:00,12.07,12.09,12.02,12.05,374100.0,10.2084,10.2253,10.1661,10.1915,374100.0
2011-12-05 09:50:00,12.05,12.14,12.04,12.14,212800.0,10.1915,10.2676,10.183,10.2676,212800.0
2011-12-05 10:00:00,12.13,12.14,12.04,12.07,356000.0,10.2591,10.2676,10.183,10.2084,356000.0
2011-12-05 10:10:00,12.06,12.1,12.05,12.07,800000.0,10.1999,10.2338,10.1915,10.2084,800000.0
2011-12-05 10:20:00,12.08,12.12,12.06,12.11,326000.0,10.2168,10.2507,10.1999,10.2422,326000.0
2011-12-05 10:30:00,12.12,12.15,12.11,12.11,237200.0,10.2507,10.276,10.2422,10.2422,237200.0
2011-12-05 10:40:00,12.11,12.13,12.11,12.11,115500.0,10.2422,10.2591,10.2422,10.2422,115500.0
2011-12-05 10:50:00,12.12,12.12,12.11,12.12,43900.0,10.2507,10.2507,10.2422,10.2507,43900.0
2011-12-05 11:00:00,12.11,12.13,12.11,12.13,81000.0,10.2422,10.2591,10.2422,10.2591,81000.0
2011-12-05 11:10:00,12.12,12.16,12.12,12.14,113300.0,10.2507,10.2845,10.2507,10.2676,113300.0
2011-12-05 11:20:00,12.14,12.15,12.11,12.12,141600.0,10.2676,10.276,10.2422,10.2507,141600.0
2011-12-05 11:30:00,12.13,12.13,12.09,12.11,177300.0,10.2591,10.2591,10.2253,10.2422,177300.0
2011-12-05 11:40:00,12.12,12.12,12.11,12.12,39000.0,10.2507,10.2507,10.2422,10.2507,39000.0
2011-12-05 11:50:00,12.11,12.13,12.1,12.12,85100.0,10.2422,10.2591,10.2338,10.2507,85100.0
2011-12-05 12:00:00,12.13,12.17,12.11,12.17,118100.0,10.2591,10.293,10.2422,10.293,118100.0
2011-12-05 12:10:00,12.17,12.18,12.16,12.18,44300.0,10.293,10.3014,10.2845,10.3014,44300.0
2011-12-05 12:20:00,12.19,12.21,12.18,12.18,205000.0,10.3099,10.3268,10.3014,10.3014,205000.0
2011-12-05 12:30:00,12.18,12.21,12.18,12.2,148300.0,10.3014,10.3268,10.3014,10.3183,148300.0
2011-12-05 12:40:00,12.2,12.23,12.19,12.22,390900.0,10.3183,10.3437,10.3099,10.3352,390900.0
2011-12-05 12:50:00,12.21,12.26,12.21,12.23,175300.0,10.3268,10.3691,10.3268,10.3437,175300.0
2011-12-05 13:00:00,12.23,12.23,12.19,12.2,80400.0,10.3437,10.3437,10.3099,10.3183,80400.0
2011-12-05 13:10:00,12.21,12.21,12.2,12.2,30500.0,10.3268,10.3268,10.3183,10.3183,30500.0
2011-12-05 13:20:00,12.21,12.21,12.19,12.21,83200.0,10.3268,10.3268,10.3099,10.3268,83200.0
2011-12-05 13:30:00,12.21,12.22,12.19,12.22,68600.0,10.3268,10.3352,10.3099,10.3352,68600.0
2011-12-05 13:40:00,12.21,12.22,12.08,12.09,329500.0,10.3268,10.3352,10.2168,10.2253,329500.0
2011-12-05 13:50:00,12.1,12.14,12.09,12.14,186200.0,10.2338,10.2676,10.2253,10.2676,186200.0
2011-12-05 14:00:00,12.13,12.14,12.02,12.06,298200.0,10.2591,10.2676,10.1661,10.1999,298200.0
2011-12-05 14:10:00,12.06,12.12,12.04,12.12,256500.0,10.1999,10.2507,10.183,10.2507,256500.0
2011-12-05 14:20:00,12.12,12.13,12.07,12.12,189200.0,10.2507,10.2591,10.2084,10.2507,189200.0
2011-12-05 14:30:00,12.12,12.15,12.1,12.15,206700.0,10.2507,10.276,10.2338,10.276,206700.0
2011-12-05 14:40:00,12.15,12.17,12.13,12.17,481300.0,10.276,10.293,10.2591,10.293,481300.0
2011-12-05 14:50:00,12.17,12.21,12.15,12.2,257100.0,10.293,10.3268,10.276,10.3183,257100.0
2011-12-05 15:00:00,12.2,12.21,12.11,12.16,527000.0,10.3183,10.3268,10.2422,10.2845,527000.0
2011-12-05 15:10:00,12.17,12.17,12.08,12.11,609400.0,10.293,10.293,10.2168,10.2422,609400.0
2011-12-05 15:20:00,12.1,12.13,12.09,12.1,411800.0,10.2338,10.2591,10.2253,10.2338,411800.0
2011-12-05 15:30:00,12.1,12.15,12.09,12.13,626100.0,10.2338,10.276,10.2253,10.2591,626100.0
2011-12-05 15:40:00,12.13,12.2,12.09,12.18,749300.0,10.2591,10.3183,10.2253,10.3014,749300.0
2011-12-05 15:50:00,12.18,12.25,12.16,12.23,1150700.0,10.3014,10.3606,10.2845,10.3437,1150700.0
2011-12-06 09:30:00,12.2,12.26,12.14,12.2,174700.0,10.3183,10.3691,10.2676,10.3183,174700.0
2011-12-06 09:40:00,12.2,12.2,12.09,12.09,104100.0,10.3183,10.3183,10.2253,10.2253,104100.0
2011-12-06 09:50:00,12.09,12.19,12.09,12.17,136300.0,10.2253,10.3099,10.2253,10.293,136300.0
2011-12-06 10:00:00,12.17,12.21,12.16,12.16,99000.0,10.293,10.3268,10.2845,10.2845,99000.0
2011-12-06 10:10:00,12.16,12.23,12.14,12.17,230600.0,10.2845,10.3437,10.2676,10.293,230600.0
2011-12-06 10:20:00,12.19,12.25,12.16,12.25,386300.0,10.3099,10.3606,10.2845,10.3606,386300.0
2011-12-06 10:30:00,12.25,12.27,12.22,12.25,167500.0,10.3606,10.3775,10.3352,10.3606,167500.0
2011-12-06 10:40:00,12.25,12.26,12.19,12.23,384500.0,10.3606,10.3691,10.3099,10.3437,384500.0
2011-12-06 10:50:00,12.23,12.25,12.2,12.21,147100.0,10.3437,10.3606,10.3183,10.3268,147100.0
2011-12-06 11:00:00,12.2,12.24,12.19,12.19,105900.0,10.3183,10.3522,10.3099,10.3099,105900.0
2011-12-06 11:10:00,12.18,12.24,12.18,12.19,78800.0,10.3014,10.3522,10.3014,10.3099,78800.0
2011-12-06 11:20:00,12.19,12.23,12.19,12.2,155000.0,10.3099,10.3437,10.3099,10.3183,155000.0
2011-12-06 11:30:00,12.19,12.23,12.14,12.15,189300.0,10.3099,10.3437,10.2676,10.276,189300.0
2011-12-06 11:40:00,12.15,12.17,12.13,12.14,76700.0,10.276,10.293,10.2591,10.2676,76700.0
2011-12-06 11:50:00,12.14,12.23,12.13,12.21,157700.0,10.2676,10.3437,10.2591,10.3268,157700.0
2011-12-06 12:00:00,12.21,12.21,12.18,12.19,125800.0,10.3268,10.3268,10.3014,10.3099,125800.0
2011-12-06 12:10:00,12.18,12.21,12.17,12.18,107200.0,10.3014,10.3268,10.293,10.3014,107200.0
2011-12-06 12:20:00,12.18,12.19,12.12,12.16,145700.0,10.3014,10.3099,10.2507,10.2845,145700.0
2011-12-06 12:30:00,12.16,12.17,12.14,12.17,71800.0,10.2845,10.293,10.2676,10.293,71800.0
2011-12-06 12:40:00,12.17,12.17,12.14,12.14,43800.0,10.293,10.293,10.2676,10.2676,43800.0
2011-12-06 12:50:00,12.14,12.16,12.13,12.13,36700.0,10.2676,10.2845,10.2591,10.2591,36700.0
2011-12-06 13:00:00,12.13,12.13,12.1,12.12,208800.0,10.2591,10.2591,10.2338,10.2507,208800.0
2011-12-06 13:10:00,12.12,12.17,12.09,12.14,144400.0,10.2507,10.293,10.2253,10.2676,144400.0
2011-12-06 13:20:00,12.15,12.17,12.14,12.17,76500.0,10.276,10.293,10.2676,10.293,76500.0
2011-12-06 13:30:00,12.17,12.18,12.16,12.18,168700.0,10.293,10.3014,10.2845,10.3014,168700.0
2011-12-06 13:40:00,12.17,12.18,12.15,12.16,70500.0,10.293,10.3014,10.276,10.2845,70500.0
2011-12-06 13:50:00,12.16,12.18,12.15,12.15,58500.0,10.2845,10.3014,10.276,10.276,58500.0
2011-12-06 14:00:00,12.15,12.16,12.12,12.14,81000.0,10.276,10.2845,10.2507,10.2676,81000.0
2011-12-06 14:10:00,12.14,12.18,12.13,12.16,111700.0,10.2676,10.3014,10.2591,10.2845,111700.0
2011-12-06 14:20:00,12.16,12.17,12.13,12.15,131400.0,10.2845,10.293,10.2591,10.276,131400.0
2011-12-06 14:30:00,12.15,12.22,12.15,12.21,245700.0,10.276,10.3352,10.276,10.3268,245700.0
2011-12-06 14:40:00,12.21,12.23,12.19,12.23,274300.0,10.3268,10.3437,10.3099,10.3437,274300.0
2011-12-06 14:50:00,12.24,12.26,12.22,12.24,202600.0,10.3522,10.3691,10.3352,10.3522,202600.0
2011-12-06 15:00:00,12.24,12.27,12.23,12.23,111900.0,10.3522,10.3775,10.3437,10.3437,111900.0
2011-12-06 15:10:00,12.24,12.29,12.23,12.26,252400.0,10.3522,10.3944,10.3437,10.3691,252400.0
2011-12-06 15:20:00,12.26,12.29,12.22,12.22,380400.0,10.3691,10.3944,10.3352,10.3352,380400.0
2011-12-06 15:30:00,12.22,12.27,12.22,12.25,298900.0,10.3352,10.3775,10.3352,10.3606,298900.0
2011-12-06 15:40:00,12.25,12.27,12.23,12.23,359400.0,10.3606,10.3775,10.3437,10.3437,359400.0
2011-12-06 15:50:00,12.24,12.25,12.2,12.21,671400.0,10.3522,10.3606,10.3183,10.3268,671400.0
2011-12-07 09:30:00,12.13,12.13,11.99,12.01,148600.0,10.2591,10.2591,10.1407,10.1576,148600.0
2011-12-07 09:40:00,12.0,12.02,11.97,11.98,197500.0,10.1492,10.1661,10.1238,10.1323,197500.0
2011-12-07 09:50:00,11.97,12.06,11.97,12.02,523800.0,10.1238,10.1999,10.1238,10.1661,523800.0
2011-12-07 10:00:00,12.03,12.06,12.01,12.02,186100.0,10.1745,10.1999,10.1576,10.1661,186100.0
2011-12-07 10:10:00,12.03,12.07,12.02,12.04,137700.0,10.1745,10.2084,10.1661,10.183,137700.0
2011-12-07 10:20:00,12.05,12.06,11.95,11.96,170500.0,10.1915,10.1999,10.1069,10.1153,170500.0
2011-12-07 10:30:00,11.96,11.98,11.93,11.97,180300.0,10.1153,10.1323,10.09,10.1238,180300.0
2011-12-07 10:40:00,11.97,11.99,11.94,11.98,239800.0,10.1238,10.1407,10.0984,10.1323,239800.0
2011-12-07 10:50:00,11.99,12.0,11.96,11.98,135300.0,10.1407,10.1492,10.1153,10.1323,135300.0
2011-12-07 11:00:00,11.98,12.02,11.97,11.98,188700.0,10.1323,10.1661,10.1238,10.1323,188700.0
2011-12-07 11:10:00,11.98,11.98,11.96,11.97,157800.0,10.1323,10.1323,10.1153,10.1238,157800.0
2011-12-07 11:20:00,11.97,12.04,11.96,12.04,211300.0,10.1238,10.183,10.1153,10.183,211300.0
2011-12-07 11:30:00,12.04,12.09,12.04,12.09,165900.0,10.183,10.2253,10.183,10.2253,165900.0
2011-12-07 11:40:00,12.09,12.1,12.05,12.05,94400.0,10.2253,10.2338,10.1915,10.1915,94400.0
2011-12-07 11:50:00,12.06,12.08,12.05,12.07,82400.0,10.1999,10.2168,10.1915,10.2084,82400.0
2011-12-07 12:00:00,12.07,12.11,12.06,12.1,167400.0,10.2084,10.2422,10.1999,10.2338,167400.0
2011-12-07 12:10:00,12.1,12.1,12.06,12.08,163900.0,10.2338,10.2338,10.1999,10.2168,163900.0
2011-12-07 12:20:00,12.08,12.18,12.07,12.18,170900.0,10.2168,10.3014,10.2084,10.3014,170900.0
2011-12-07 12:30:00,12.18,12.19,12.15,12.17,256100.0,10.3014,10.3099,10.276,10.293,256100.0
2011-12-07 12:40:00,12.17,12.2,12.16,12.19,147700.0,10.293,10.3183,10.2845,10.3099,147700.0
2011-12-07 12:50:00,12.19,12.25,12.19,12.24,292900.0,10.3099,10.3606,10.3099,10.3522,292900.0
2011-12-07 13:00:00,12.24,12.24,12.19,12.2,48100.0,10.3522,10.3522,10.3099,10.3183,48100.0
2011-12-07 13:10:00,12.19,12.19,12.14,12.16,133600.0,10.3099,10.3099,10.2676,10.2845,133600.0
2011-12-07 13:20:00,12.16,12.19,12.14,12.17,114400.0,10.2845,10.3099,10.2676,10.293,114400.0
2011-12-07 13:30:00,12.17,12.17,12.13,12.14,88400.0,10.293,10.293,10.2591,10.2676,88400.0
2011-12-07 13:40:00,12.14,12.14,12.1,12.1,81300.0,10.2676,10.2676,10.2338,10.2338,81300.0
2011-12-07 13:50:00,12.11,12.13,12.1,12.13,69300.0,10.2422,10.2591,10.2338,10.2591,69300.0
2011-12-07 14:00:00,12.12,12.14,12.09,12.09,143300.0,10.2507,10.2676,10.2253,10.2253,143300.0
2011-12-07 14:10:00,12.09,12.11,12.09,12.09,189600.0,10.2253,10.2422,10.2253,10.2253,189600.0
2011-12-07 14:20:00,12.1,12.12,12.09,12.12,212300.0,10.2338,10.2507,10.2253,10.2507,212300.0
2011-12-07 14:30:00,12.12,12.12,12.08,12.11,166500.0,10.2507,10.2507,10.2168,10.2422,166500.0
2011-12-07 14:40:00,12.12,12.12,12.03,12.04,420400.0,10.2507,10.2507,10.1745,10.183,420400.0
2011-12-07 14:50:00,12.04,12.05,12.02,12.04,208700.0,10.183,10.1915,10.1661,10.183,208700.0
2011-12-07 15:00:00,12.05,12.06,12.04,12.04,122500.0,10.1915,10.1999,10.183,10.183,122500.0
2011-12-07 15:10:00,12.04,12.13,12.04,12.11,368200.0,10.183,10.2591,10.183,10.2422,368200.0
2011-12-07 15:20:00,12.11,12.15,12.11,12.14,225800.0,10.2422,10.276,10.2422,10.2676,225800.0
2011-12-07 15:30:00,12.15,12.24,12.12,12.24,336100.0,10.276,10.3522,10.2507,10.3522,336100.0
2011-12-07 15:40:00,12.23,12.32,12.22,12.25,798900.0,10.3437,10.4198,10.3352,10.3606,798900.0
2011-12-07 15:50:00,12.25,12.27,12.17,12.21,1528300.0,10.3606,10.3775,10.293,10.3268,1528300.0
2011-12-08 09:30:00,11.98,12.17,11.98,12.03,182000.0,10.1323,10.293,10.1323,10.1745,182000.0
2011-12-08 09:40:00,12.03,12.05,11.95,12.02,327300.0,10.1745,10.1915,10.1069,10.1661,327300.0
2011-12-08 09:50:00,12.02,12.02,11.94,11.95,563000.0,10.1661,10.1661,10.0984,10.1069,563000.0
2011-12-08 10:00:00,11.95,11.97,11.87,11.88,258000.0,10.1069,10.1238,10.0392,10.0477,258000.0
2011-12-08 10:10:00,11.88,11.92,11.88,11.88,100400.0,10.0477,10.0815,10.0477,10.0477,100400.0
2011-12-08 10:20:00,11.89,11.91,11.87,11.89,140600.0,10.0561,10.0731,10.0392,10.0561,140600.0
2011-12-08 10:30:00,11.89,11.93,11.88,11.92,201900.0,10.0561,10.09,10.0477,10.0815,201900.0
2011-12-08 10:40:00,11.92,11.96,11.9,11.95,171000.0,10.0815,10.1153,10.0646,10.1069,171000.0
2011-12-08 10:50:00,11.95,11.97,11.88,11.88,184100.0,10.1069,10.1238,10.0477,10.0477,184100.0
2011-12-08 11:00:00,11.88,11.89,11.84,11.85,222100.0,10.0477,10.0561,10.0139,10.0223,222100.0
2011-12-08 11:10:00,11.83,11.84,11.79,11.82,259800.0,10.0054,10.0139,9.9716,9.9969,259800.0
2011-12-08 11:20:00,11.82,11.86,11.79,11.8,185100.0,9.9969,10.0308,9.9716,9.98,185100.0
2011-12-08 11:30:00,11.8,11.84,11.77,11.79,255000.0,9.98,10.0139,9.9546,9.9716,255000.0
2011-12-08 11:40:00,11.79,11.83,11.75,11.83,422000.0,9.9716,10.0054,9.9377,10.0054,422000.0
2011-12-08 11:50:00,11.82,11.88,11.82,11.85,173800.0,9.9969,10.0477,9.9969,10.0223,173800.0
2011-12-08 12:00:00,11.85,11.86,11.8,11.84,119600.0,10.0223,10.0308,9.98,10.0139,119600.0
2011-12-08 12:10:00,11.84,11.88,11.84,11.87,91100.0,10.0139,10.0477,10.0139,10.0392,91100.0
2011-12-08 12:20:00,11.86,11.86,11.81,11.82,117300.0,10.0308,10.0308,9.9885,9.9969,117300.0
2011-12-08 12:30:00,11.82,11.84,11.78,11.79,122700.0,9.9969,10.0139,9.9631,9.9716,122700.0
2011-12-08 12:40:00,11.79,11.83,11.79,11.82,125200.0,9.9716,10.0054,9.9716,9.9969,125200.0
2011-12-08 12:50:00,11.82,11.84,11.81,11.82,139300.0,9.9969,10.0139,9.9885,9.9969,139300.0
2011-12-08 13:00:00,11.81,11.82,11.75,11.76,202400.0,9.9885,9.9969,9.9377,9.9462,202400.0
2011-12-08 13:10:00,11.76,11.76,11.73,11.74,285900.0,9.9462,9.9462,9.9208,9.9293,285900.0
2011-12-08 13:20:00,11.75,11.77,11.72,11.75,190200.0,9.9377,9.9546,9.9124,9.9377,190200.0
2011-12-08 13:30:00,11.75,11.75,11.7,11.73,488400.0,9.9377,9.9377,9.8954,9.9208,488400.0
2011-12-08 13:40:00,11.73,11.75,11.72,11.72,193200.0,9.9208,9.9377,9.9124,9.9124,193200.0
2011-12-08 13:50:00,11.72,11.74,11.69,11.71,276500.0,9.9124,9.9293,9.887,9.9039,276500.0
2011-12-08 14:00:00,11.72,11.73,11.67,11.72,179100.0,9.9124,9.9208,9.8701,9.9124,179100.0
2011-12-08 14:10:00,11.72,11.76,11.71,11.76,190000.0,9.9124,9.9462,9.9039,9.9462,190000.0
2011-12-08 14:20:00,11.76,11.76,11.72,11.74,103600.0,9.9462,9.9462,9.9124,9.9293,103600.0
2011-12-08 14:30:00,11.73,11.74,11.7,11.7,219900.0,9.9208,9.9293,9.8954,9.8954,219900.0
2011-12-08 14:40:00,11.7,11.73,11.68,11.73,206400.0,9.8954,9.9208,9.8785,9.9208,206400.0
2011-12-08 14:50:00,11.72,11.74,11.67,11.68,490900.0,9.9124,9.9293,9.8701,9.8785,490900.0
2011-12-08 15:00:00,11.68,11.72,11.67,11.67,631000.0,9.8785,9.9124,9.8701,9.8701,631000.0
2011-12-08 15:10:00,11.67,11.79,11.67,11.78,400100.0,9.8701,9.9716,9.8701,9.9631,400100.0
2011-12-08 15:20:00,11.79,11.83,11.76,11.82,557100.0,9.9716,10.0054,9.9462,9.9969,557100.0
2011-12-08 15:30:00,11.81,11.88,11.78,11.78,894500.0,9.9885,10.0477,9.9631,9.9631,894500.0
2011-12-08 15:40:00,11.78,11.8,11.67,11.71,980400.0,9.9631,9.98,9.8701,9.9039,980400.0
2011-12-08 15:50:00,11.71,11.71,11.63,11.7,1680200.0,9.9039,9.9039,9.8362,9.8954,1680200.0
2011-12-09 09:30:00,11.75,11.84,11.66,11.83,395900.0,9.9377,10.0139,9.8616,10.0054,395900.0
2011-12-09 09:40:00,11.84,11.85,11.81,11.82,356500.0,10.0139,10.0223,9.9885,9.9969,356500.0
2011-12-09 09:50:00,11.82,11.84,11.79,11.82,435300.0,9.9969,10.0139,9.9716,9.9969,435300.0
2011-12-09 10:00:00,11.83,11.9,11.82,11.88,345800.0,10.0054,10.0646,9.9969,10.0477,345800.0
2011-12-09 10:10:00,11.88,11.9,11.85,11.87,268600.0,10.0477,10.0646,10.0223,10.0392,268600.0
2011-12-09 10:20:00,11.87,11.89,11.85,11.87,258900.0,10.0392,10.0561,10.0223,10.0392,258900.0
2011-12-09 10:30:00,11.87,11.88,11.82,11.84,310400.0,10.0392,10.0477,9.9969,10.0139,310400.0
2011-12-09 10:40:00,11.83,11.87,11.81,11.84,466500.0,10.0054,10.0392,9.9885,10.0139,466500.0
2011-12-09 10:50:00,11.84,11.89,11.81,11.88,323100.0,10.0139,10.0561,9.9885,10.0477,323100.0
2011-12-09 11:00:00,11.89,11.91,11.88,11.9,205700.0,10.0561,10.0731,10.0477,10.0646,205700.0
2011-12-09 11:10:00,11.9,11.91,11.87,11.88,365400.0,10.0646,10.0731,10.0392,10.0477,365400.0
2011-12-09 11:20:00,11.89,11.98,11.89,11.95,310200.0,10.0561,10.1323,10.0561,10.1069,310200.0
2011-12-09 11:30:00,11.96,12.04,11.96,12.01,196600.0,10.1153,10.183,10.1153,10.1576,196600.0
2011-12-09 11:40:00,12.02,12.07,12.0,12.0,182100.0,10.1661,10.2084,10.1492,10.1492,182100.0
2011-12-09 11:50:00,12.0,12.01,12.0,12.01,22600.0,10.1492,10.1576,10.1492,10.1576,22600.0
2011-12-09 12:00:00,12.01,12.02,11.99,12.01,185800.0,10.1576,10.1661,10.1407,10.1576,185800.0
2011-12-09 12:10:00,12.01,12.05,12.0,12.05,125600.0,10.1576,10.1915,10.1492,10.1915,125600.0
2011-12-09 12:20:00,12.04,12.06,12.01,12.02,112000.0,10.183,10.1999,10.1576,10.1661,112000.0
2011-12-09 12:30:00,12.01,12.03,12.0,12.0,101000.0,10.1576,10.1745,10.1492,10.1492,101000.0
2011-12-09 12:40:00,12.0,12.04,11.98,12.02,210500.0,10.1492,10.183,10.1323,10.1661,210500.0
2011-12-09 12:50:00,12.02,12.03,11.99,11.99,268200.0,10.1661,10.1745,10.1407,10.1407,268200.0
2011-12-09 13:00:00,11.99,12.01,11.97,11.98,144300.0,10.1407,10.1576,10.1238,10.1323,144300.0
2011-12-09 13:10:00,11.98,12.0,11.97,11.98,69000.0,10.1323,10.1492,10.1238,10.1323,69000.0
2011-12-09 13:20:00,11.99,12.04,11.99,12.02,85200.0,10.1407,10.183,10.1407,10.1661,85200.0
2011-12-09 13:30:00,12.02,12.03,12.02,12.02,27000.0,10.1661,10.1745,10.1661,10.1661,27000.0
2011-12-09 13:40:00,12.03,12.04,12.02,12.03,61800.0,10.1745,10.183,10.1661,10.1745,61800.0
2011-12-09 13:50:00,12.03,12.04,12.02,12.02,49700.0,10.1745,10.183,10.1661,10.1661,49700.0
2011-12-09 14:00:00,12.02,12.03,12.01,12.01,119300.0,10.1661,10.1745,10.1576,10.1576,119300.0
2011-12-09 14:10:00,12.02,12.03,11.98,11.98,333500.0,10.1661,10.1745,10.1323,10.1323,333500.0
2011-12-09 14:20:00,11.99,12.0,11.95,11.99,318300.0,10.1407,10.1492,10.1069,10.1407,318300.0
2011-12-09 14:30:00,11.99,12.01,11.98,11.98,164600.0,10.1407,10.1576,10.1323,10.1323,164600.0
2011-12-09 14:40:00,11.98,12.0,11.96,11.99,202800.0,10.1323,10.1492,10.1153,10.1407,202800.0
2011-12-09 14:50:00,11.98,11.99,11.96,11.98,289300.0,10.1323,10.1407,10.1153,10.1323,289300.0
2011-12-09 15:00:00,11.98,11.99,11.94,11.96,204100.0,10.1323,10.1407,10.0984,10.1153,204100.0
2011-12-09 15:10:00,11.96,11.97,11.94,11.95,191800.0,10.1153,10.1238,10.0984,10.1069,191800.0
2011-12-09 15:20:00,11.94,11.98,11.94,11.96,238800.0,10.0984,10.1323,10.0984,10.1153,238800.0
2011-12-09 15:30:00,11.97,11.99,11.95,11.99,248700.0,10.1238,10.1407,10.1069,10.1407,248700.0
2011-12-09 15:40:00,11.99,12.0,11.94,11.95,448000.0,10.1407,10.1492,10.0984,10.1069,448000.0
2011-12-09 15:50:00,11.95,12.0,11.95,11.96,940500.0,10.1069,10.1492,10.1069,10.1153,940500.0
2011-12-12 09:30:00,11.82,11.82,11.61,11.68,147900.0,9.9969,9.9969,9.8193,9.8785,147900.0
2011-12-12 09:40:00,11.68,11.74,11.63,11.73,181100.0,9.8785,9.9293,9.8362,9.9208,181100.0
2011-12-12 09:50:00,11.72,11.73,11.65,11.69,283900.0,9.9124,9.9208,9.8532,9.887,283900.0
2011-12-12 10:00:00,11.69,11.7,11.66,11.69,156300.0,9.887,9.8954,9.8616,9.887,156300.0
2011-12-12 10:10:00,11.68,11.69,11.62,11.63,199700.0,9.8785,9.887,9.8278,9.8362,199700.0
2011-12-12 10:20:00,11.63,11.65,11.6,11.62,1044100.0,9.8362,9.8532,9.8109,9.8278,1044100.0
2011-12-12 10:30:00,11.63,11.63,11.57,11.59,257400.0,9.8362,9.8362,9.7855,9.8024,257400.0
2011-12-12 10:40:00,11.59,11.61,11.59,11.6,165300.0,9.8024,9.8193,9.8024,9.8109,165300.0
2011-12-12 10:50:00,11.61,11.64,11.6,11.62,85600.0,9.8193,9.8447,9.8109,9.8278,85600.0
2011-12-12 11:00:00,11.62,11.65,11.61,11.62,111000.0,9.8278,9.8532,9.8193,9.8278,111000.0
2011-12-12 11:10:00,11.62,11.63,11.58,11.63,393400.0,9.8278,9.8362,9.794,9.8362,393400.0
2011-12-12 11:20:00,11.63,11.71,11.62,11.67,297700.0,9.8362,9.9039,9.8278,9.8701,297700.0
2011-12-12 11:30:00,11.67,11.7,11.66,11.7,126000.0,9.8701,9.8954,9.8616,9.8954,126000.0
2011-12-12 11:40:00,11.7,11.71,11.68,11.69,334000.0,9.8954,9.9039,9.8785,9.887,334000.0
2011-12-12 11:50:00,11.69,11.72,11.68,11.71,299300.0,9.887,9.9124,9.8785,9.9039,299300.0
2011-12-12 12:00:00,11.71,11.73,11.69,11.72,269800.0,9.9039,9.9208,9.887,9.9124,269800.0
2011-12-12 12:10:00,11.72,11.76,11.72,11.75,266400.0,9.9124,9.9462,9.9124,9.9377,266400.0
2011-12-12 12:20:00,11.75,11.75,11.74,11.74,39000.0,9.9377,9.9377,9.9293,9.9293,39000.0
2011-12-12 12:30:00,11.74,11.77,11.74,11.77,120400.0,9.9293,9.9546,9.9293,9.9546,120400.0
2011-12-12 12:40:00,11.77,11.77,11.75,11.75,121400.0,9.9546,9.9546,9.9377,9.9377,121400.0
2011-12-12 12:50:00,11.75,11.76,11.7,11.7,185700.0,9.9377,9.9462,9.8954,9.8954,185700.0
2011-12-12 13:00:00,11.7,11.71,11.66,11.67,150300.0,9.8954,9.9039,9.8616,9.8701,150300.0
2011-12-12 13:10:00,11.67,11.69,11.66,11.68,131600.0,9.8701,9.887,9.8616,9.8785,131600.0
2011-12-12 13:20:00,11.68,11.71,11.67,11.71,110000.0,9.8785,9.9039,9.8701,9.9039,110000.0
2011-12-12 13:30:00,11.71,11.71,11.7,11.71,73100.0,9.9039,9.9039,9.8954,9.9039,73100.0
2011-12-12 13:40:00,11.71,11.71,11.7,11.71,98100.0,9.9039,9.9039,9.8954,9.9039,98100.0
2011-12-12 13:50:00,11.71,11.71,11.67,11.7,269800.0,9.9039,9.9039,9.8701,9.8954,269800.0
2011-12-12 14:00:00,11.69,11.71,11.65,11.67,266100.0,9.887,9.9039,9.8532,9.8701,266100.0
2011-12-12 14:10:00,11.67,11.68,11.65,11.67,127000.0,9.8701,9.8785,9.8532,9.8701,127000.0
2011-12-12 14:20:00,11.68,11.7,11.67,11.68,174900.0,9.8785,9.8954,9.8701,9.8785,174900.0
2011-12-12 14:30:00,11.68,11.68,11.63,11.64,149600.0,9.8785,9.8785,9.8362,9.8447,149600.0
2011-12-12 14:40:00,11.64,11.65,11.62,11.63,184700.0,9.8447,9.8532,9.8278,9.8362,184700.0
2011-12-12 14:50:00,11.63,11.66,11.62,11.65,95600.0,9.8362,9.8616,9.8278,9.8532,95600.0
2011-12-12 15:00:00,11.65,11.67,11.62,11.62,204400.0,9.8532,9.8701,9.8278,9.8278,204400.0
2011-12-12 15:10:00,11.62,11.63,11.62,11.62,88200.0,9.8278,9.8362,9.8278,9.8278,88200.0
2011-12-12 15:20:00,11.62,11.69,11.6,11.68,401500.0,9.8278,9.887,9.8109,9.8785,401500.0
2011-12-12 15:30:00,11.67,11.7,11.65,11.69,386000.0,9.8701,9.8954,9.8532,9.887,386000.0
2011-12-12 15:40:00,11.68,11.75,11.68,11.73,825500.0,9.8785,9.9377,9.8785,9.9208,825500.0
2011-12-12 15:50:00,11.73,11.76,11.71,11.73,892300.0,9.9208,9.9462,9.9039,9.9208,892300.0
2011-12-13 09:30:00,11.79,11.83,11.72,11.82,205100.0,9.9716,10.0054,9.9124,9.9969,205100.0
2011-12-13 09:40:00,11.81,11.89,11.8,11.89,535700.0,9.9885,10.0561,9.98,10.0561,535700.0
2011-12-13 09:50:00,11.89,11.93,11.88,11.89,226600.0,10.0561,10.09,10.0477,10.0561,226600.0
2011-12-13 10:00:00,11.89,11.91,11.87,11.89,81700.0,10.0561,10.0731,10.0392,10.0561,81700.0
2011-12-13 10:10:00,11.89,11.93,11.88,11.91,191000.0,10.0561,10.09,10.0477,10.0731,191000.0
2011-12-13 10:20:00,11.92,11.93,11.85,11.87,340000.0,10.0815,10.09,10.0223,10.0392,340000.0
2011-12-13 10:30:00,11.87,11.87,11.86,11.86,163800.0,10.0392,10.0392,10.0308,10.0308,163800.0
2011-12-13 10:40:00,11.86,11.88,11.85,11.86,556700.0,10.0308,10.0477,10.0223,10.0308,556700.0
2011-12-13 10:50:00,11.86,11.89,11.84,11.85,145100.0,10.0308,10.0561,10.0139,10.0223,145100.0
2011-12-13 11:00:00,11.84,11.87,11.82,11.83,449700.0,10.0139,10.0392,9.9969,10.0054,449700.0
2011-12-13 11:10:00,11.84,11.85,11.82,11.84,209600.0,10.0139,10.0223,9.9969,10.0139,209600.0
2011-12-13 11:20:00,11.84,11.87,11.83,11.86,180100.0,10.0139,10.0392,10.0054,10.0308,180100.0
2011-12-13 11:30:00,11.85,11.9,11.84,11.89,212800.0,10.0223,10.0646,10.0139,10.0561,212800.0
2011-12-13 11:40:00,11.89,11.9,11.87,11.89,134300.0,10.0561,10.0646,10.0392,10.0561,134300.0
2011-12-13 11:50:00,11.89,11.93,11.89,11.93,206800.0,10.0561,10.09,10.0561,10.09,206800.0
2011-12-13 12:00:00,11.92,11.95,11.92,11.92,214600.0,10.0815,10.1069,10.0815,10.0815,214600.0
2011-12-13 12:10:00,11.92,11.94,11.9,11.9,72100.0,10.0815,10.0984,10.0646,10.0646,72100.0
2011-12-13 12:20:00,11.9,11.92,11.9,11.9,102600.0,10.0646,10.0815,10.0646,10.0646,102600.0
2011-12-13 12:30:00,11.91,11.91,11.88,11.88,78000.0,10.0731,10.0731,10.0477,10.0477,78000.0
2011-12-13 12:40:00,11.88,11.91,11.88,11.91,53200.0,10.0477,10.0731,10.0477,10.0731,53200.0
2011-12-13 12:50:00,11.9,11.94,11.9,11.94,235800.0,10.0646,10.0984,10.0646,10.0984,235800.0
2011-12-13 13:00:00,11.94,11.94,11.89,11.91,184100.0,10.0984,10.0984,10.0561,10.0731,184100.0
2011-12-13 13:10:00,11.91,11.92,11.89,11.91,117400.0,10.0731,10.0815,10.0561,10.0731,117400.0
2011-12-13 13:20:00,11.91,11.92,11.88,11.9,74300.0,10.0731,10.0815,10.0477,10.0646,74300.0
2011-12-13 13:30:00,11.89,11.91,11.85,11.86,91000.0,10.0561,10.0731,10.0223,10.0308,91000.0
2011-12-13 13:40:00,11.86,11.9,11.86,11.87,69400.0,10.0308,10.0646,10.0308,10.0392,69400.0
2011-12-13 13:50:00,11.87,11.88,11.86,11.86,32000.0,10.0392,10.0477,10.0308,10.0308,32000.0
2011-12-13 14:00:00,11.86,11.89,11.85,11.88,81900.0,10.0308,10.0561,10.0223,10.0477,81900.0
2011-12-13 14:10:00,11.88,11.89,11.79,11.79,227500.0,10.0477,10.0561,9.9716,9.9716,227500.0
2011-12-13 14:20:00,11.79,11.81,11.75,11.8,345500.0,9.9716,9.9885,9.9377,9.98,345500.0
2011-12-13 14:30:00,11.8,11.8,11.64,11.64,661900.0,9.98,9.98,9.8447,9.8447,661900.0
2011-12-13 14:40:00,11.64,11.65,11.58,11.63,539300.0,9.8447,9.8532,9.794,9.8362,539300.0
2011-12-13 14:50:00,11.62,11.7,11.62,11.66,305900.0,9.8278,9.8954,9.8278,9.8616,305900.0
2011-12-13 15:00:00,11.66,11.71,11.65,11.67,192900.0,9.8616,9.9039,9.8532,9.8701,192900.0
2011-12-13 15:10:00,11.67,11.68,11.56,11.57,714300.0,9.8701,9.8785,9.777,9.7855,714300.0
2011-12-13 15:20:00,11.57,11.58,11.48,11.51,699300.0,9.7855,9.794,9.7094,9.7347,699300.0
2011-12-13 15:30:00,11.51,11.51,11.38,11.43,611400.0,9.7347,9.7347,9.6248,9.6671,611400.0
2011-12-13 15:40:00,11.44,11.57,11.42,11.53,1080800.0,9.6755,9.7855,9.6586,9.7517,1080800.0
2011-12-13 15:50:00,11.54,11.54,11.43,11.53,1257800.0,9.7601,9.7601,9.6671,9.7517,1257800.0
2011-12-14 09:30:00,11.0,11.09,10.9,11.06,1394200.0,9.3034,9.3795,9.2188,9.3542,1394200.0
2011-12-14 09:40:00,11.07,11.14,10.97,11.01,1217200.0,9.3626,9.4218,9.278,9.3119,1217200.0
2011-12-14 09:50:00,11.01,11.04,10.94,11.0,1683500.0,9.3119,9.3372,9.2527,9.3034,1683500.0
2011-12-14 10:00:00,10.99,10.99,10.84,10.85,957800.0,9.295,9.295,9.1681,9.1765,957800.0
2011-12-14 10:10:00,10.85,10.93,10.83,10.92,1062900.0,9.1765,9.2442,9.1596,9.2357,1062900.0
2011-12-14 10:20:00,10.92,10.95,10.88,10.95,1087900.0,9.2357,9.2611,9.2019,9.2611,1087900.0
2011-12-14 10:30:00,10.94,10.99,10.93,10.93,549700.0,9.2527,9.295,9.2442,9.2442,549700.0
2011-12-14 10:40:00,10.93,11.05,10.91,11.04,723200.0,9.2442,9.3457,9.2273,9.3372,723200.0
2011-12-14 10:50:00,11.05,11.07,11.02,11.04,625300.0,9.3457,9.3626,9.3203,9.3372,625300.0
2011-12-14 11:00:00,11.04,11.08,11.04,11.06,366300.0,9.3372,9.3711,9.3372,9.3542,366300.0
2011-12-14 11:10:00,11.04,11.06,11.0,11.0,395300.0,9.3372,9.3542,9.3034,9.3034,395300.0
2011-12-14 11:20:00,11.0,11.01,10.98,11.01,397300.0,9.3034,9.3119,9.2865,9.3119,397300.0
2011-12-14 11:30:00,11.0,11.03,10.99,11.02,252500.0,9.3034,9.3288,9.295,9.3203,252500.0
2011-12-14 11:40:00,11.02,11.06,11.02,11.03,429700.0,9.3203,9.3542,9.3203,9.3288,429700.0
2011-12-14 11:50:00,11.03,11.04,11.01,11.03,328400.0,9.3288,9.3372,9.3119,9.3288,328400.0
2011-12-14 12:00:00,11.02,11.06,11.02,11.06,345200.0,9.3203,9.3542,9.3203,9.3542,345200.0
2011-12-14 12:10:00,11.06,11.09,11.04,11.08,185300.0,9.3542,9.3795,9.3372,9.3711,185300.0
2011-12-14 12:20:00,11.08,11.1,11.04,11.07,293100.0,9.3711,9.388,9.3372,9.3626,293100.0
2011-12-14 12:30:00,11.08,11.12,11.07,11.11,314700.0,9.3711,9.4049,9.3626,9.3964,314700.0
2011-12-14 12:40:00,11.1,11.14,11.1,11.11,476100.0,9.388,9.4218,9.388,9.3964,476100.0
2011-12-14 12:50:00,11.12,11.12,11.09,11.11,388000.0,9.4049,9.4049,9.3795,9.3964,388000.0
2011-12-14 13:00:00,11.12,11.17,11.11,11.15,362500.0,9.4049,9.4472,9.3964,9.4303,362500.0
2011-12-14 13:10:00,11.15,11.2,11.14,11.19,394700.0,9.4303,9.4726,9.4218,9.4641,394700.0
2011-12-14 13:20:00,11.18,11.19,11.14,11.17,279800.0,9.4556,9.4641,9.4218,9.4472,279800.0
2011-12-14 13:30:00,11.16,11.19,11.13,11.16,405300.0,9.4387,9.4641,9.4134,9.4387,405300.0
2011-12-14 13:40:00,11.16,11.17,11.14,11.15,156900.0,9.4387,9.4472,9.4218,9.4303,156900.0
2011-12-14 13:50:00,11.15,11.15,11.12,11.13,559000.0,9.4303,9.4303,9.4049,9.4134,559000.0
2011-12-14 14:00:00,11.13,11.15,11.11,11.11,342500.0,9.4134,9.4303,9.3964,9.3964,342500.0
2011-12-14 14:10:00,11.11,11.12,11.09,11.12,300000.0,9.3964,9.4049,9.3795,9.4049,300000.0
2011-12-14 14:20:00,11.11,11.14,11.1,11.11,563200.0,9.3964,9.4218,9.388,9.3964,563200.0
2011-12-14 14:30:00,11.11,11.11,11.01,11.02,358900.0,9.3964,9.3964,9.3119,9.3203,358900.0
2011-12-14 14:40:00,11.03,11.06,11.02,11.03,263200.0,9.3288,9.3542,9.3203,9.3288,263200.0
2011-12-14 14:50:00,11.03,11.03,10.99,11.01,359100.0,9.3288,9.3288,9.295,9.3119,359100.0
2011-12-14 15:00:00,11.01,11.03,10.98,10.99,222400.0,9.3119,9.3288,9.2865,9.295,222400.0
2011-12-14 15:10:00,10.99,11.03,10.98,11.02,741700.0,9.295,9.3288,9.2865,9.3203,741700.0
2011-12-14 15:20:00,11.01,11.02,10.98,11.02,843800.0,9.3119,9.3203,9.2865,9.3203,843800.0
2011-12-14 15:30:00,11.02,11.02,10.96,10.97,501900.0,9.3203,9.3203,9.2696,9.278,501900.0
2011-12-14 15:40:00,10.97,10.98,10.93,10.95,1020900.0,9.278,9.2865,9.2442,9.2611,1020900.0
2011-12-14 15:50:00,10.95,10.98,10.92,10.98,1566300.0,9.2611,9.2865,9.2357,9.2865,1566300.0
2011-12-15 09:30:00,11.12,11.21,11.09,11.14,310000.0,9.4049,9.481,9.3795,9.4218,310000.0
2011-12-15 09:40:00,11.13,11.2,11.11,11.19,401800.0,9.4134,9.4726,9.3964,9.4641,401800.0
2011-12-15 09:50:00,11.19,11.21,11.13,11.14,329100.0,9.4641,9.481,9.4134,9.4218,329100.0
2011-12-15 10:00:00,11.15,11.18,11.09,11.12,394300.0,9.4303,9.4556,9.3795,9.4049,394300.0
2011-12-15 10:10:00,11.11,11.12,11.08,11.08,363300.0,9.3964,9.4049,9.3711,9.3711,363300.0
2011-12-15 10:20:00,11.08,11.12,11.06,11.07,239900.0,9.3711,9.4049,9.3542,9.3626,239900.0
2011-12-15 10:30:00,11.08,11.08,11.01,11.01,113200.0,9.3711,9.3711,9.3119,9.3119,113200.0
2011-12-15 10:40:00,11.01,11.04,11.0,11.01,231600.0,9.3119,9.3372,9.3034,9.3119,231600.0
2011-12-15 10:50:00,11.01,11.03,11.0,11.01,160900.0,9.3119,9.3288,9.3034,9.3119,160900.0
2011-12-15 11:00:00,11.02,11.04,11.0,11.0,162700.0,9.3203,9.3372,9.3034,9.3034,162700.0
2011-12-15 11:10:00,11.01,11.04,11.0,11.02,83700.0,9.3119,9.3372,9.3034,9.3203,83700.0
2011-12-15 11:20:00,11.02,11.05,11.02,11.04,136900.0,9.3203,9.3457,9.3203,9.3372,136900.0
2011-12-15 11:30:00,11.04,11.05,11.02,11.02,140100.0,9.3372,9.3457,9.3203,9.3203,140100.0
2011-12-15 11:40:00,11.01,11.02,10.98,10.98,173600.0,9.3119,9.3203,9.2865,9.2865,173600.0
2011-12-15 11:50:00,10.98,10.99,10.96,10.96,302900.0,9.2865,9.295,9.2696,9.2696,302900.0
2011-12-15 12:00:00,10.97,10.99,10.96,10.98,99900.0,9.278,9.295,9.2696,9.2865,99900.0
2011-12-15 12:10:00,10.98,10.99,10.96,10.97,178400.0,9.2865,9.295,9.2696,9.278,178400.0
2011-12-15 12:20:00,10.98,11.01,10.97,11.01,242400.0,9.2865,9.3119,9.278,9.3119,242400.0
2011-12-15 12:30:00,11.01,11.03,11.0,11.02,233000.0,9.3119,9.3288,9.3034,9.3203,233000.0
2011-12-15 12:40:00,11.03,11.03,11.0,11.02,108900.0,9.3288,9.3288,9.3034,9.3203,108900.0
2011-12-15 12:50:00,11.02,11.02,10.96,10.98,287600.0,9.3203,9.3203,9.2696,9.2865,287600.0
2011-12-15 13:00:00,10.98,11.0,10.95,10.97,328000.0,9.2865,9.3034,9.2611,9.278,328000.0
2011-12-15 13:10:00,10.97,11.02,10.96,10.98,423300.0,9.278,9.3203,9.2696,9.2865,423300.0
2011-12-15 13:20:00,10.98,10.99,10.93,10.95,188100.0,9.2865,9.295,9.2442,9.2611,188100.0
2011-12-15 13:30:00,10.95,10.95,10.89,10.9,241700.0,9.2611,9.2611,9.2104,9.2188,241700.0
2011-12-15 13:40:00,10.9,10.95,10.89,10.94,291800.0,9.2188,9.2611,9.2104,9.2527,291800.0
2011-12-15 13:50:00,10.94,10.94,10.92,10.92,155400.0,9.2527,9.2527,9.2357,9.2357,155400.0
2011-12-15 14:00:00,10.92,10.93,10.9,10.91,143300.0,9.2357,9.2442,9.2188,9.2273,143300.0
2011-12-15 14:10:00,10.92,10.94,10.91,10.94,261800.0,9.2357,9.2527,9.2273,9.2527,261800.0
2011-12-15 14:20:00,10.94,10.95,10.89,10.9,383700.0,9.2527,9.2611,9.2104,9.2188,383700.0
2011-12-15 14:30:00,10.9,10.9,10.88,10.89,171900.0,9.2188,9.2188,9.2019,9.2104,171900.0
2011-12-15 14:40:00,10.89,10.9,10.88,10.88,161000.0,9.2104,9.2188,9.2019,9.2019,161000.0
2011-12-15 14:50:00,10.88,10.91,10.88,10.91,316700.0,9.2019,9.2273,9.2019,9.2273,316700.0
2011-12-15 15:00:00,10.91,10.94,10.9,10.94,281200.0,9.2273,9.2527,9.2188,9.2527,281200.0
2011-12-15 15:10:00,10.94,10.98,10.94,10.95,510900.0,9.2527,9.2865,9.2527,9.2611,510900.0
2011-12-15 15:20:00,10.96,10.97,10.91,10.94,579800.0,9.2696,9.278,9.2273,9.2527,579800.0
2011-12-15 15:30:00,10.94,10.96,10.91,10.94,517700.0,9.2527,9.2696,9.2273,9.2527,517700.0
2011-12-15 15:40:00,10.94,10.94,10.87,10.9,633400.0,9.2527,9.2527,9.1935,9.2188,633400.0
2011-12-15 15:50:00,10.9,10.9,10.85,10.89,1395300.0,9.2188,9.2188,9.1765,9.2104,1395300.0
2011-12-16 09:30:00,10.93,10.99,10.9,10.93,1244600.0,9.2442,9.295,9.2188,9.2442,1244600.0
2011-12-16 09:40:00,10.93,10.96,10.9,10.91,166800.0,9.2442,9.2696,9.2188,9.2273,166800.0
2011-12-16 09:50:00,10.91,10.98,10.91,10.98,315200.0,9.2273,9.2865,9.2273,9.2865,315200.0
2011-12-16 10:00:00,10.97,11.01,10.95,10.99,408200.0,9.278,9.3119,9.2611,9.295,408200.0
2011-12-16 10:10:00,10.99,11.01,10.99,10.99,192000.0,9.295,9.3119,9.295,9.295,192000.0
2011-12-16 10:20:00,10.99,11.0,10.97,10.97,159400.0,9.295,9.3034,9.278,9.278,159400.0
2011-12-16 10:30:00,10.98,11.01,10.97,10.98,421100.0,9.2865,9.3119,9.278,9.2865,421100.0
2011-12-16 10:40:00,10.99,11.0,10.97,10.99,136200.0,9.295,9.3034,9.278,9.295,136200.0
2011-12-16 10:50:00,10.98,10.99,10.94,10.96,158400.0,9.2865,9.295,9.2527,9.2696,158400.0
2011-12-16 11:00:00,10.97,10.98,10.92,10.93,205000.0,9.278,9.2865,9.2357,9.2442,205000.0
2011-12-16 11:10:00,10.93,10.95,10.91,10.92,154500.0,9.2442,9.2611,9.2273,9.2357,154500.0
2011-12-16 11:20:00,10.92,10.94,10.9,10.9,96600.0,9.2357,9.2527,9.2188,9.2188,96600.0
2011-12-16 11:30:00,10.9,10.91,10.84,10.85,254300.0,9.2188,9.2273,9.1681,9.1765,254300.0
2011-12-16 11:40:00,10.85,10.86,10.83,10.83,104300.0,9.1765,9.185,9.1596,9.1596,104300.0
2011-12-16 11:50:00,10.83,10.85,10.8,10.8,234200.0,9.1596,9.1765,9.1343,9.1343,234200.0
2011-12-16 12:00:00,10.8,10.81,10.78,10.8,293000.0,9.1343,9.1427,9.1173,9.1343,293000.0
2011-12-16 12:10:00,10.8,10.81,10.8,10.8,70500.0,9.1343,9.1427,9.1343,9.1343,70500.0
2011-12-16 12:20:00,10.81,10.81,10.78,10.78,113500.0,9.1427,9.1427,9.1173,9.1173,113500.0
2011-12-16 12:30:00,10.78,10.79,10.73,10.75,373700.0,9.1173,9.1258,9.0751,9.092,373700.0
2011-12-16 12:40:00,10.76,10.76,10.71,10.75,204300.0,9.1004,9.1004,9.0581,9.092,204300.0
2011-12-16 12:50:00,10.76,10.8,10.73,10.78,294700.0,9.1004,9.1343,9.0751,9.1173,294700.0
2011-12-16 13:00:00,10.78,10.82,10.77,10.82,357200.0,9.1173,9.1512,9.1089,9.1512,357200.0
2011-12-16 13:10:00,10.8,10.85,10.8,10.84,233900.0,9.1343,9.1765,9.1343,9.1681,233900.0
2011-12-16 13:20:00,10.85,10.86,10.84,10.84,173500.0,9.1765,9.185,9.1681,9.1681,173500.0
2011-12-16 13:30:00,10.84,10.86,10.84,10.85,199900.0,9.1681,9.185,9.1681,9.1765,199900.0
2011-12-16 13:40:00,10.86,10.9,10.84,10.9,284100.0,9.185,9.2188,9.1681,9.2188,284100.0
2011-12-16 13:50:00,10.9,10.91,10.84,10.85,348700.0,9.2188,9.2273,9.1681,9.1765,348700.0
2011-12-16 14:00:00,10.85,10.88,10.85,10.87,259700.0,9.1765,9.2019,9.1765,9.1935,259700.0
2011-12-16 14:10:00,10.87,10.88,10.87,10.87,228000.0,9.1935,9.2019,9.1935,9.1935,228000.0
2011-12-16 14:20:00,10.87,10.89,10.86,10.88,227000.0,9.1935,9.2104,9.185,9.2019,227000.0
2011-12-16 14:30:00,10.88,10.9,10.87,10.88,222800.0,9.2019,9.2188,9.1935,9.2019,222800.0
2011-12-16 14:40:00,10.89,10.92,10.88,10.91,176700.0,9.2104,9.2357,9.2019,9.2273,176700.0
2011-12-16 14:50:00,10.91,10.91,10.87,10.87,168900.0,9.2273,9.2273,9.1935,9.1935,168900.0
2011-12-16 15:00:00,10.87,10.88,10.85,10.85,218600.0,9.1935,9.2019,9.1765,9.1765,218600.0
2011-12-16 15:10:00,10.85,10.86,10.84,10.86,135900.0,9.1765,9.185,9.1681,9.185,135900.0
2011-12-16 15:20:00,10.86,10.86,10.82,10.84,386200.0,9.185,9.185,9.1512,9.1681,386200.0
2011-12-16 15:30:00,10.83,10.84,10.81,10.82,204400.0,9.1596,9.1681,9.1427,9.1512,204400.0
2011-12-16 15:40:00,10.81,10.82,10.78,10.8,467800.0,9.1427,9.1512,9.1173,9.1343,467800.0
2011-12-16 15:50:00,10.81,10.85,10.8,10.85,853800.0,9.1427,9.1765,9.1343,9.1765,853800.0
2011-12-19 09:30:00,10.9,10.97,10.84,10.87,256400.0,9.2188,9.278,9.1681,9.1935,256400.0
2011-12-19 09:40:00,10.87,10.88,10.82,10.85,535300.0,9.1935,9.2019,9.1512,9.1765,535300.0
2011-12-19 09:50:00,10.85,10.88,10.82,10.88,316800.0,9.1765,9.2019,9.1512,9.2019,316800.0
2011-12-19 10:00:00,10.88,10.89,10.84,10.85,409500.0,9.2019,9.2104,9.1681,9.1765,409500.0
2011-12-19 10:10:00,10.85,10.88,10.84,10.87,229300.0,9.1765,9.2019,9.1681,9.1935,229300.0
2011-12-19 10:20:00,10.87,10.9,10.85,10.9,272500.0,9.1935,9.2188,9.1765,9.2188,272500.0
2011-12-19 10:30:00,10.9,10.93,10.9,10.91,184400.0,9.2188,9.2442,9.2188,9.2273,184400.0
2011-12-19 10:40:00,10.91,10.91,10.84,10.86,211500.0,9.2273,9.2273,9.1681,9.185,211500.0
2011-12-19 10:50:00,10.86,10.86,10.84,10.86,182000.0,9.185,9.185,9.1681,9.185,182000.0
2011-12-19 11:00:00,10.86,10.86,10.79,10.81,456700.0,9.185,9.185,9.1258,9.1427,456700.0
2011-12-19 11:10:00,10.8,10.82,10.79,10.81,342700.0,9.1343,9.1512,9.1258,9.1427,342700.0
2011-12-19 11:20:00,10.81,10.83,10.79,10.83,137300.0,9.1427,9.1596,9.1258,9.1596,137300.0
2011-12-19 11:30:00,10.83,10.83,10.78,10.79,222800.0,9.1596,9.1596,9.1173,9.1258,222800.0
2011-12-19 11:40:00,10.79,10.79,10.74,10.78,290300.0,9.1258,9.1258,9.0835,9.1173,290300.0
2011-12-19 11:50:00,10.77,10.81,10.77,10.81,332500.0,9.1089,9.1427,9.1089,9.1427,332500.0
2011-12-19 12:00:00,10.8,10.84,10.79,10.82,575300.0,9.1343,9.1681,9.1258,9.1512,575300.0
2011-12-19 12:10:00,10.83,10.84,10.8,10.82,133900.0,9.1596,9.1681,9.1343,9.1512,133900.0
2011-12-19 12:20:00,10.81,10.83,10.8,10.82,239800.0,9.1427,9.1596,9.1343,9.1512,239800.0
2011-12-19 12:30:00,10.82,10.84,10.79,10.83,309000.0,9.1512,9.1681,9.1258,9.1596,309000.0
2011-12-19 12:40:00,10.84,10.84,10.8,10.84,297600.0,9.1681,9.1681,9.1343,9.1681,297600.0
2011-12-19 12:50:00,10.83,10.87,10.83,10.87,143100.0,9.1596,9.1935,9.1596,9.1935,143100.0
2011-12-19 13:00:00,10.87,10.88,10.85,10.86,68200.0,9.1935,9.2019,9.1765,9.185,68200.0
2011-12-19 13:10:00,10.85,10.86,10.81,10.83,157800.0,9.1765,9.185,9.1427,9.1596,157800.0
2011-12-19 13:20:00,10.83,10.86,10.82,10.84,178900.0,9.1596,9.185,9.1512,9.1681,178900.0
2011-12-19 13:30:00,10.83,10.84,10.82,10.82,202000.0,9.1596,9.1681,9.1512,9.1512,202000.0
2011-12-19 13:40:00,10.82,10.84,10.82,10.84,223000.0,9.1512,9.1681,9.1512,9.1681,223000.0
2011-12-19 13:50:00,10.83,10.89,10.83,10.86,186400.0,9.1596,9.2104,9.1596,9.185,186400.0
2011-12-19 14:00:00,10.86,10.87,10.85,10.87,152000.0,9.185,9.1935,9.1765,9.1935,152000.0
2011-12-19 14:10:00,10.87,10.87,10.84,10.84,314500.0,9.1935,9.1935,9.1681,9.1681,314500.0
2011-12-19 14:20:00,10.84,10.86,10.84,10.86,154700.0,9.1681,9.185,9.1681,9.185,154700.0
2011-12-19 14:30:00,10.85,10.86,10.83,10.85,310600.0,9.1765,9.185,9.1596,9.1765,310600.0
2011-12-19 14:40:00,10.85,10.85,10.83,10.83,151700.0,9.1765,9.1765,9.1596,9.1596,151700.0
2011-12-19 14:50:00,10.84,10.87,10.83,10.85,225800.0,9.1681,9.1935,9.1596,9.1765,225800.0
2011-12-19 15:00:00,10.85,10.86,10.75,10.77,446600.0,9.1765,9.185,9.092,9.1089,446600.0
2011-12-19 15:10:00,10.76,10.78,10.74,10.77,677000.0,9.1004,9.1173,9.0835,9.1089,677000.0
2011-12-19 15:20:00,10.77,10.79,10.73,10.73,417800.0,9.1089,9.1258,9.0751,9.0751,417800.0
2011-12-19 15:30:00,10.73,10.79,10.72,10.78,506300.0,9.0751,9.1258,9.0666,9.1173,506300.0
2011-12-19 15:40:00,10.77,10.78,10.74,10.75,479100.0,9.1089,9.1173,9.0835,9.092,479100.0
2011-12-19 15:50:00,10.74,10.8,10.74,10.8,1420400.0,9.0835,9.1343,9.0835,9.1343,1420400.0
2011-12-20 09:30:00,10.93,11.15,10.89,11.13,490700.0,9.2442,9.4303,9.2104,9.4134,490700.0
2011-12-20 09:40:00,11.13,11.17,11.08,11.1,349800.0,9.4134,9.4472,9.3711,9.388,349800.0
2011-12-20 09:50:00,11.1,11.11,11.04,11.08,261400.0,9.388,9.3964,9.3372,9.3711,261400.0
2011-12-20 10:00:00,11.08,11.09,11.06,11.07,253200.0,9.3711,9.3795,9.3542,9.3626,253200.0
2011-12-20 10:10:00,11.08,11.15,11.07,11.15,284200.0,9.3711,9.4303,9.3626,9.4303,284200.0
2011-12-20 10:20:00,11.14,11.35,11.14,11.32,922400.0,9.4218,9.5994,9.4218,9.5741,922400.0
2011-12-20 10:30:00,11.32,11.34,11.29,11.32,415600.0,9.5741,9.591,9.5487,9.5741,415600.0
2011-12-20 10:40:00,11.32,11.37,11.31,11.35,387200.0,9.5741,9.6163,9.5656,9.5994,387200.0
2011-12-20 10:50:00,11.35,11.43,11.35,11.39,643900.0,9.5994,9.6671,9.5994,9.6333,643900.0
2011-12-20 11:00:00,11.39,11.46,11.39,11.44,508700.0,9.6333,9.6925,9.6333,9.6755,508700.0
2011-12-20 11:10:00,11.43,11.47,11.42,11.45,178900.0,9.6671,9.7009,9.6586,9.684,178900.0
2011-12-20 11:20:00,11.45,11.46,11.36,11.37,293400.0,9.684,9.6925,9.6079,9.6163,293400.0
2011-12-20 11:30:00,11.37,11.38,11.28,11.28,197000.0,9.6163,9.6248,9.5402,9.5402,197000.0
2011-12-20 11:40:00,11.28,11.29,11.25,11.28,176500.0,9.5402,9.5487,9.5149,9.5402,176500.0
2011-12-20 11:50:00,11.28,11.29,11.24,11.26,226700.0,9.5402,9.5487,9.5064,9.5233,226700.0
2011-12-20 12:00:00,11.27,11.27,11.25,11.26,79900.0,9.5318,9.5318,9.5149,9.5233,79900.0
2011-12-20 12:10:00,11.27,11.29,11.26,11.27,94000.0,9.5318,9.5487,9.5233,9.5318,94000.0
2011-12-20 12:20:00,11.28,11.28,11.26,11.26,85000.0,9.5402,9.5402,9.5233,9.5233,85000.0
2011-12-20 12:30:00,11.26,11.26,11.19,11.19,212600.0,9.5233,9.5233,9.4641,9.4641,212600.0
2011-12-20 12:40:00,11.2,11.2,11.15,11.15,257600.0,9.4726,9.4726,9.4303,9.4303,257600.0
2011-12-20 12:50:00,11.15,11.21,11.13,11.2,398900.0,9.4303,9.481,9.4134,9.4726,398900.0
2011-12-20 13:00:00,11.2,11.25,11.2,11.23,272200.0,9.4726,9.5149,9.4726,9.4979,272200.0
2011-12-20 13:10:00,11.24,11.24,11.2,11.2,100600.0,9.5064,9.5064,9.4726,9.4726,100600.0
2011-12-20 13:20:00,11.2,11.21,11.2,11.2,45600.0,9.4726,9.481,9.4726,9.4726,45600.0
2011-12-20 13:30:00,11.2,11.25,11.19,11.25,120200.0,9.4726,9.5149,9.4641,9.5149,120200.0
2011-12-20 13:40:00,11.25,11.25,11.23,11.23,76000.0,9.5149,9.5149,9.4979,9.4979,76000.0
2011-12-20 13:50:00,11.23,11.24,11.22,11.22,162100.0,9.4979,9.5064,9.4895,9.4895,162100.0
2011-12-20 14:00:00,11.22,11.24,11.18,11.22,590600.0,9.4895,9.5064,9.4556,9.4895,590600.0
2011-12-20 14:10:00,11.22,11.23,11.21,11.22,146300.0,9.4895,9.4979,9.481,9.4895,146300.0
2011-12-20 14:20:00,11.22,11.24,11.21,11.23,99800.0,9.4895,9.5064,9.481,9.4979,99800.0
2011-12-20 14:30:00,11.23,11.29,11.23,11.28,193500.0,9.4979,9.5487,9.4979,9.5402,193500.0
2011-12-20 14:40:00,11.29,11.35,11.29,11.32,165700.0,9.5487,9.5994,9.5487,9.5741,165700.0
2011-12-20 14:50:00,11.32,11.33,11.29,11.32,547300.0,9.5741,9.5825,9.5487,9.5741,547300.0
2011-12-20 15:00:00,11.32,11.34,11.31,11.33,170500.0,9.5741,9.591,9.5656,9.5825,170500.0
2011-12-20 15:10:00,11.33,11.34,11.32,11.32,96700.0,9.5825,9.591,9.5741,9.5741,96700.0
2011-12-20 15:20:00,11.32,11.33,11.29,11.32,311600.0,9.5741,9.5825,9.5487,9.5741,311600.0
2011-12-20 15:30:00,11.32,11.33,11.28,11.3,440900.0,9.5741,9.5825,9.5402,9.5571,440900.0
2011-12-20 15:40:00,11.31,11.34,11.29,11.33,532000.0,9.5656,9.591,9.5487,9.5825,532000.0
2011-12-20 15:50:00,11.33,11.34,11.31,11.32,840800.0,9.5825,9.591,9.5656,9.5741,840800.0
2011-12-21 09:30:00,11.36,11.36,11.15,11.15,356000.0,9.6079,9.6079,9.4303,9.4303,356000.0
2011-12-21 09:40:00,11.16,11.17,11.12,11.13,181200.0,9.4387,9.4472,9.4049,9.4134,181200.0
2011-12-21 09:50:00,11.13,11.16,11.1,11.1,183300.0,9.4134,9.4387,9.388,9.388,183300.0
2011-12-21 10:00:00,11.1,11.15,11.05,11.14,407200.0,9.388,9.4303,9.3457,9.4218,407200.0
2011-12-21 10:10:00,11.15,11.19,11.13,11.16,170900.0,9.4303,9.4641,9.4134,9.4387,170900.0
2011-12-21 10:20:00,11.16,11.18,11.12,11.12,378900.0,9.4387,9.4556,9.4049,9.4049,378900.0
2011-12-21 10:30:00,11.12,11.13,11.05,11.05,219900.0,9.4049,9.4134,9.3457,9.3457,219900.0
2011-12-21 10:40:00,11.05,11.06,10.99,11.02,372300.0,9.3457,9.3542,9.295,9.3203,372300.0
2011-12-21 10:50:00,11.02,11.02,10.97,11.0,230900.0,9.3203,9.3203,9.278,9.3034,230900.0
2011-12-21 11:00:00,11.0,11.01,10.96,10.97,298900.0,9.3034,9.3119,9.2696,9.278,298900.0
2011-12-21 11:10:00,10.98,11.0,10.96,11.0,196900.0,9.2865,9.3034,9.2696,9.3034,196900.0
2011-12-21 11:20:00,11.0,11.02,10.98,11.02,127800.0,9.3034,9.3203,9.2865,9.3203,127800.0
2011-12-21 11:30:00,11.01,11.03,11.0,11.03,239200.0,9.3119,9.3288,9.3034,9.3288,239200.0
2011-12-21 11:40:00,11.02,11.06,11.02,11.05,122800.0,9.3203,9.3542,9.3203,9.3457,122800.0
2011-12-21 11:50:00,11.05,11.06,11.02,11.03,235500.0,9.3457,9.3542,9.3203,9.3288,235500.0
2011-12-21 12:00:00,11.03,11.07,11.02,11.05,344100.0,9.3288,9.3626,9.3203,9.3457,344100.0
2011-12-21 12:10:00,11.04,11.05,11.03,11.04,69300.0,9.3372,9.3457,9.3288,9.3372,69300.0
2011-12-21 12:20:00,11.04,11.04,10.98,11.0,206100.0,9.3372,9.3372,9.2865,9.3034,206100.0
2011-12-21 12:30:00,11.0,11.06,11.0,11.05,265500.0,9.3034,9.3542,9.3034,9.3457,265500.0
2011-12-21 12:40:00,11.05,11.06,11.03,11.06,131400.0,9.3457,9.3542,9.3288,9.3542,131400.0
2011-12-21 12:50:00,11.06,11.09,11.06,11.08,130200.0,9.3542,9.3795,9.3542,9.3711,130200.0
2011-12-21 13:00:00,11.08,11.12,11.08,11.09,65100.0,9.3711,9.4049,9.3711,9.3795,65100.0
2011-12-21 13:10:00,11.09,11.1,11.06,11.06,206100.0,9.3795,9.388,9.3542,9.3542,206100.0
2011-12-21 13:20:00,11.06,11.09,11.05,11.06,259200.0,9.3542,9.3795,9.3457,9.3542,259200.0
2011-12-21 13:30:00,11.06,11.08,11.06,11.08,109100.0,9.3542,9.3711,9.3542,9.3711,109100.0
2011-12-21 13:40:00,11.07,11.07,11.04,11.06,90300.0,9.3626,9.3626,9.3372,9.3542,90300.0
2011-12-21 13:50:00,11.05,11.09,11.05,11.08,153500.0,9.3457,9.3795,9.3457,9.3711,153500.0
2011-12-21 14:00:00,11.07,11.13,11.06,11.12,359100.0,9.3626,9.4134,9.3542,9.4049,359100.0
2011-12-21 14:10:00,11.12,11.13,11.11,11.12,47600.0,9.4049,9.4134,9.3964,9.4049,47600.0
2011-12-21 14:20:00,11.12,11.13,11.1,11.12,345400.0,9.4049,9.4134,9.388,9.4049,345400.0
2011-12-21 14:30:00,11.12,11.16,11.1,11.15,215100.0,9.4049,9.4387,9.388,9.4303,215100.0
2011-12-21 14:40:00,11.14,11.17,11.13,11.16,110200.0,9.4218,9.4472,9.4134,9.4387,110200.0
2011-12-21 14:50:00,11.17,11.17,11.15,11.15,52300.0,9.4472,9.4472,9.4303,9.4303,52300.0
2011-12-21 15:00:00,11.16,11.16,11.13,11.16,165500.0,9.4387,9.4387,9.4134,9.4387,165500.0
2011-12-21 15:10:00,11.16,11.19,11.15,11.18,152500.0,9.4387,9.4641,9.4303,9.4556,152500.0
2011-12-21 15:20:00,11.18,11.19,11.17,11.17,276700.0,9.4556,9.4641,9.4472,9.4472,276700.0
2011-12-21 15:30:00,11.18,11.21,11.16,11.19,402000.0,9.4556,9.481,9.4387,9.4641,402000.0
2011-12-21 15:40:00,11.19,11.21,11.15,11.16,659900.0,9.4641,9.481,9.4303,9.4387,659900.0
2011-12-21 15:50:00,11.17,11.19,11.14,11.18,1146300.0,9.4472,9.4641,9.4218,9.4556,1146300.0
2011-12-22 09:30:00,11.2,11.33,11.19,11.33,116400.0,9.4726,9.5825,9.4641,9.5825,116400.0
2011-12-22 09:40:00,11.33,11.36,11.3,11.33,93000.0,9.5825,9.6079,9.5571,9.5825,93000.0
2011-12-22 09:50:00,11.32,11.42,11.31,11.42,164800.0,9.5741,9.6586,9.5656,9.6586,164800.0
2011-12-22 10:00:00,11.42,11.44,11.36,11.38,118000.0,9.6586,9.6755,9.6079,9.6248,118000.0
2011-12-22 10:10:00,11.38,11.4,11.38,11.39,109500.0,9.6248,9.6417,9.6248,9.6333,109500.0
2011-12-22 10:20:00,11.39,11.4,11.36,11.38,347000.0,9.6333,9.6417,9.6079,9.6248,347000.0
2011-12-22 10:30:00,11.38,11.4,11.38,11.39,200800.0,9.6248,9.6417,9.6248,9.6333,200800.0
2011-12-22 10:40:00,11.4,11.4,11.38,11.38,155300.0,9.6417,9.6417,9.6248,9.6248,155300.0
2011-12-22 10:50:00,11.38,11.42,11.38,11.41,241200.0,9.6248,9.6586,9.6248,9.6502,241200.0
2011-12-22 11:00:00,11.4,11.43,11.39,11.39,185500.0,9.6417,9.6671,9.6333,9.6333,185500.0
2011-12-22 11:10:00,11.4,11.4,11.37,11.38,149800.0,9.6417,9.6417,9.6163,9.6248,149800.0
2011-12-22 11:20:00,11.37,11.38,11.36,11.38,203000.0,9.6163,9.6248,9.6079,9.6248,203000.0
2011-12-22 11:30:00,11.37,11.38,11.35,11.38,178200.0,9.6163,9.6248,9.5994,9.6248,178200.0
2011-12-22 11:40:00,11.38,11.41,11.37,11.41,340500.0,9.6248,9.6502,9.6163,9.6502,340500.0
2011-12-22 11:50:00,11.4,11.41,11.38,11.38,166000.0,9.6417,9.6502,9.6248,9.6248,166000.0
2011-12-22 12:00:00,11.39,11.41,11.38,11.4,335700.0,9.6333,9.6502,9.6248,9.6417,335700.0
2011-12-22 12:10:00,11.4,11.43,11.4,11.43,225000.0,9.6417,9.6671,9.6417,9.6671,225000.0
2011-12-22 12:20:00,11.43,11.49,11.42,11.49,276100.0,9.6671,9.7178,9.6586,9.7178,276100.0
2011-12-22 12:30:00,11.49,11.5,11.44,11.45,240600.0,9.7178,9.7263,9.6755,9.684,240600.0
2011-12-22 12:40:00,11.46,11.46,11.44,11.45,278400.0,9.6925,9.6925,9.6755,9.684,278400.0
2011-12-22 12:50:00,11.45,11.45,11.43,11.44,79300.0,9.684,9.684,9.6671,9.6755,79300.0
2011-12-22 13:00:00,11.43,11.44,11.41,11.42,286800.0,9.6671,9.6755,9.6502,9.6586,286800.0
2011-12-22 13:10:00,11.41,11.42,11.39,11.4,210700.0,9.6502,9.6586,9.6333,9.6417,210700.0
2011-12-22 13:20:00,11.4,11.4,11.38,11.39,227600.0,9.6417,9.6417,9.6248,9.6333,227600.0
2011-12-22 13:30:00,11.4,11.42,11.39,11.4,319900.0,9.6417,9.6586,9.6333,9.6417,319900.0
2011-12-22 13:40:00,11.4,11.41,11.39,11.39,314500.0,9.6417,9.6502,9.6333,9.6333,314500.0
2011-12-22 13:50:00,11.4,11.4,11.38,11.38,163400.0,9.6417,9.6417,9.6248,9.6248,163400.0
2011-12-22 14:00:00,11.38,11.38,11.37,11.38,217300.0,9.6248,9.6248,9.6163,9.6248,217300.0
2011-12-22 14:10:00,11.38,11.38,11.35,11.36,317300.0,9.6248,9.6248,9.5994,9.6079,317300.0
2011-12-22 14:20:00,11.36,11.36,11.33,11.36,303000.0,9.6079,9.6079,9.5825,9.6079,303000.0
2011-12-22 14:30:00,11.36,11.37,11.35,11.37,102300.0,9.6079,9.6163,9.5994,9.6163,102300.0
2011-12-22 14:40:00,11.36,11.37,11.34,11.34,110200.0,9.6079,9.6163,9.591,9.591,110200.0
2011-12-22 14:50:00,11.35,11.36,11.28,11.29,197300.0,9.5994,9.6079,9.5402,9.5487,197300.0
2011-12-22 15:00:00,11.29,11.33,11.28,11.32,250800.0,9.5487,9.5825,9.5402,9.5741,250800.0
2011-12-22 15:10:00,11.32,11.37,11.32,11.37,383000.0,9.5741,9.6163,9.5741,9.6163,383000.0
2011-12-22 15:20:00,11.37,11.41,11.36,11.4,185300.0,9.6163,9.6502,9.6079,9.6417,185300.0
2011-12-22 15:30:00,11.41,11.41,11.36,11.37,486700.0,9.6502,9.6502,9.6079,9.6163,486700.0
2011-12-22 15:40:00,11.36,11.4,11.35,11.4,704200.0,9.6079,9.6417,9.5994,9.6417,704200.0
2011-12-22 15:50:00,11.4,11.44,11.4,11.44,1349100.0,9.6417,9.6755,9.6417,9.6755,1349100.0
2011-12-23 09:30:00,11.44,11.45,11.36,11.4,147300.0,9.6755,9.684,9.6079,9.6417,147300.0
2011-12-23 09:40:00,11.4,11.4,11.32,11.36,100100.0,9.6417,9.6417,9.5741,9.6079,100100.0
2011-12-23 09:50:00,11.36,11.43,11.36,11.43,100500.0,9.6079,9.6671,9.6079,9.6671,100500.0
2011-12-23 10:00:00,11.42,11.46,11.41,11.44,154100.0,9.6586,9.6925,9.6502,9.6755,154100.0
2011-12-23 10:10:00,11.45,11.46,11.42,11.42,341500.0,9.684,9.6925,9.6586,9.6586,341500.0
2011-12-23 10:20:00,11.43,11.45,11.42,11.44,95800.0,9.6671,9.684,9.6586,9.6755,95800.0
2011-12-23 10:30:00,11.45,11.47,11.44,11.46,128200.0,9.684,9.7009,9.6755,9.6925,128200.0
2011-12-23 10:40:00,11.46,11.47,11.45,11.46,196100.0,9.6925,9.7009,9.684,9.6925,196100.0
2011-12-23 10:50:00,11.47,11.47,11.44,11.46,477700.0,9.7009,9.7009,9.6755,9.6925,477700.0
2011-12-23 11:00:00,11.46,11.46,11.43,11.46,137200.0,9.6925,9.6925,9.6671,9.6925,137200.0
2011-12-23 11:10:00,11.46,11.46,11.44,11.46,209500.0,9.6925,9.6925,9.6755,9.6925,209500.0
2011-12-23 11:20:00,11.45,11.46,11.45,11.45,33300.0,9.684,9.6925,9.684,9.684,33300.0
2011-12-23 11:30:00,11.45,11.5,11.45,11.48,199800.0,9.684,9.7263,9.684,9.7094,199800.0
2011-12-23 11:40:00,11.48,11.55,11.48,11.53,348100.0,9.7094,9.7686,9.7094,9.7517,348100.0
2011-12-23 11:50:00,11.53,11.53,11.51,11.52,122300.0,9.7517,9.7517,9.7347,9.7432,122300.0
2011-12-23 12:00:00,11.52,11.52,11.51,11.51,28000.0,9.7432,9.7432,9.7347,9.7347,28000.0
2011-12-23 12:10:00,11.52,11.55,11.51,11.54,190000.0,9.7432,9.7686,9.7347,9.7601,190000.0
2011-12-23 12:20:00,11.54,11.54,11.53,11.53,62100.0,9.7601,9.7601,9.7517,9.7517,62100.0
2011-12-23 12:30:00,11.53,11.55,11.52,11.54,153000.0,9.7517,9.7686,9.7432,9.7601,153000.0
2011-12-23 12:40:00,11.55,11.55,11.53,11.55,81700.0,9.7686,9.7686,9.7517,9.7686,81700.0
2011-12-23 12:50:00,11.54,11.55,11.54,11.55,46800.0,9.7601,9.7686,9.7601,9.7686,46800.0
2011-12-23 13:00:00,11.54,11.55,11.53,11.54,88200.0,9.7601,9.7686,9.7517,9.7601,88200.0
2011-12-23 13:10:00,11.53,11.54,11.5,11.5,101000.0,9.7517,9.7601,9.7263,9.7263,101000.0
2011-12-23 13:20:00,11.5,11.51,11.48,11.49,236100.0,9.7263,9.7347,9.7094,9.7178,236100.0
2011-12-23 13:30:00,11.5,11.5,11.48,11.49,77600.0,9.7263,9.7263,9.7094,9.7178,77600.0
2011-12-23 13:40:00,11.49,11.49,11.48,11.49,20100.0,9.7178,9.7178,9.7094,9.7178,20100.0
2011-12-23 13:50:00,11.49,11.5,11.48,11.48,257500.0,9.7178,9.7263,9.7094,9.7094,257500.0
2011-12-23 14:00:00,11.49,11.49,11.47,11.47,48700.0,9.7178,9.7178,9.7009,9.7009,48700.0
2011-12-23 14:10:00,11.47,11.48,11.46,11.46,52200.0,9.7009,9.7094,9.6925,9.6925,52200.0
2011-12-23 14:20:00,11.47,11.47,11.46,11.47,30200.0,9.7009,9.7009,9.6925,9.7009,30200.0
2011-12-23 14:30:00,11.46,11.47,11.46,11.47,77200.0,9.6925,9.7009,9.6925,9.7009,77200.0
2011-12-23 14:40:00,11.46,11.5,11.46,11.49,172300.0,9.6925,9.7263,9.6925,9.7178,172300.0
2011-12-23 14:50:00,11.48,11.49,11.48,11.48,57600.0,9.7094,9.7178,9.7094,9.7094,57600.0
2011-12-23 15:00:00,11.48,11.5,11.48,11.49,92500.0,9.7094,9.7263,9.7094,9.7178,92500.0
2011-12-23 15:10:00,11.49,11.5,11.49,11.49,96700.0,9.7178,9.7263,9.7178,9.7178,96700.0
2011-12-23 15:20:00,11.5,11.52,11.49,11.5,202400.0,9.7263,9.7432,9.7178,9.7263,202400.0
2011-12-23 15:30:00,11.5,11.51,11.49,11.5,208000.0,9.7263,9.7347,9.7178,9.7263,208000.0
2011-12-23 15:40:00,11.5,11.52,11.49,11.5,164100.0,9.7263,9.7432,9.7178,9.7263,164100.0
2011-12-23 15:50:00,11.49,11.56,11.49,11.54,416100.0,9.7178,9.777,9.7178,9.7601,416100.0
2011-12-27 09:30:00,11.55,11.57,11.47,11.5,111000.0,9.7686,9.7855,9.7009,9.7263,111000.0
2011-12-27 09:40:00,11.5,11.54,11.48,11.54,103600.0,9.7263,9.7601,9.7094,9.7601,103600.0
2011-12-27 09:50:00,11.54,11.64,11.54,11.63,320500.0,9.7601,9.8447,9.7601,9.8362,320500.0
2011-12-27 10:00:00,11.63,11.64,11.61,11.62,138500.0,9.8362,9.8447,9.8193,9.8278,138500.0
2011-12-27 10:10:00,11.62,11.64,11.61,11.63,135200.0,9.8278,9.8447,9.8193,9.8362,135200.0
2011-12-27 10:20:00,11.64,11.64,11.61,11.63,80300.0,9.8447,9.8447,9.8193,9.8362,80300.0
2011-12-27 10:30:00,11.62,11.64,11.61,11.62,211200.0,9.8278,9.8447,9.8193,9.8278,211200.0
2011-12-27 10:40:00,11.62,11.62,11.58,11.6,86400.0,9.8278,9.8278,9.794,9.8109,86400.0
2011-12-27 10:50:00,11.59,11.6,11.57,11.58,163100.0,9.8024,9.8109,9.7855,9.794,163100.0
2011-12-27 11:00:00,11.58,11.6,11.58,11.59,72000.0,9.794,9.8109,9.794,9.8024,72000.0
2011-12-27 11:10:00,11.6,11.6,11.58,11.58,110800.0,9.8109,9.8109,9.794,9.794,110800.0
2011-12-27 11:20:00,11.59,11.59,11.58,11.58,96800.0,9.8024,9.8024,9.794,9.794,96800.0
2011-12-27 11:30:00,11.59,11.61,11.58,11.6,128700.0,9.8024,9.8193,9.794,9.8109,128700.0
2011-12-27 11:40:00,11.61,11.61,11.59,11.6,91500.0,9.8193,9.8193,9.8024,9.8109,91500.0
2011-12-27 11:50:00,11.6,11.6,11.54,11.54,173600.0,9.8109,9.8109,9.7601,9.7601,173600.0
2011-12-27 12:00:00,11.54,11.57,11.54,11.57,87700.0,9.7601,9.7855,9.7601,9.7855,87700.0
2011-12-27 12:10:00,11.57,11.57,11.56,11.57,46000.0,9.7855,9.7855,9.777,9.7855,46000.0
2011-12-27 12:20:00,11.57,11.58,11.56,11.58,59400.0,9.7855,9.794,9.777,9.794,59400.0
2011-12-27 12:30:00,11.58,11.58,11.57,11.58,12400.0,9.794,9.794,9.7855,9.794,12400.0
2011-12-27 12:40:00,11.58,11.6,11.57,11.58,145500.0,9.794,9.8109,9.7855,9.794,145500.0
2011-12-27 12:50:00,11.59,11.59,11.58,11.59,17400.0,9.8024,9.8024,9.794,9.8024,17400.0
2011-12-27 13:00:00,11.59,11.62,11.58,11.61,309000.0,9.8024,9.8278,9.794,9.8193,309000.0
2011-12-27 13:10:00,11.61,11.62,11.61,11.61,95800.0,9.8193,9.8278,9.8193,9.8193,95800.0
2011-12-27 13:20:00,11.62,11.62,11.6,11.6,119900.0,9.8278,9.8278,9.8109,9.8109,119900.0
2011-12-27 13:30:00,11.6,11.61,11.6,11.6,38800.0,9.8109,9.8193,9.8109,9.8109,38800.0
2011-12-27 13:40:00,11.6,11.61,11.58,11.58,114300.0,9.8109,9.8193,9.794,9.794,114300.0
2011-12-27 13:50:00,11.58,11.61,11.58,11.6,72000.0,9.794,9.8193,9.794,9.8109,72000.0
2011-12-27 14:00:00,11.6,11.61,11.58,11.58,62500.0,9.8109,9.8193,9.794,9.794,62500.0
2011-12-27 14:10:00,11.59,11.61,11.58,11.6,196500.0,9.8024,9.8193,9.794,9.8109,196500.0
2011-12-27 14:20:00,11.59,11.6,11.59,11.59,61300.0,9.8024,9.8109,9.8024,9.8024,61300.0
2011-12-27 14:30:00,11.59,11.6,11.56,11.57,118100.0,9.8024,9.8109,9.777,9.7855,118100.0
2011-12-27 14:40:00,11.57,11.6,11.56,11.58,351400.0,9.7855,9.8109,9.777,9.794,351400.0
2011-12-27 14:50:00,11.58,11.59,11.57,11.58,116900.0,9.794,9.8024,9.7855,9.794,116900.0
2011-12-27 15:00:00,11.57,11.58,11.57,11.57,33200.0,9.7855,9.794,9.7855,9.7855,33200.0
2011-12-27 15:10:00,11.57,11.58,11.57,11.57,85300.0,9.7855,9.794,9.7855,9.7855,85300.0
2011-12-27 15:20:00,11.57,11.57,11.55,11.55,114400.0,9.7855,9.7855,9.7686,9.7686,114400.0
2011-12-27 15:30:00,11.56,11.56,11.53,11.54,218300.0,9.777,9.777,9.7517,9.7601,218300.0
2011-12-27 15:40:00,11.53,11.56,11.53,11.55,168700.0,9.7517,9.777,9.7517,9.7686,168700.0
2011-12-27 15:50:00,11.54,11.55,11.53,11.54,418800.0,9.7601,9.7686,9.7517,9.7601,418800.0
2011-12-28 09:30:00,11.58,11.58,11.46,11.52,184400.0,9.794,9.794,9.6925,9.7432,184400.0
2011-12-28 09:40:00,11.52,11.52,11.44,11.46,114000.0,9.7432,9.7432,9.6755,9.6925,114000.0
2011-12-28 09:50:00,11.46,11.47,11.42,11.45,227400.0,9.6925,9.7009,9.6586,9.684,227400.0
2011-12-28 10:00:00,11.44,11.45,11.43,11.44,128600.0,9.6755,9.684,9.6671,9.6755,128600.0
2011-12-28 10:10:00,11.44,11.45,11.37,11.37,112100.0,9.6755,9.684,9.6163,9.6163,112100.0
2011-12-28 10:20:00,11.38,11.38,11.3,11.3,120500.0,9.6248,9.6248,9.5571,9.5571,120500.0
2011-12-28 10:30:00,11.3,11.3,11.26,11.29,200300.0,9.5571,9.5571,9.5233,9.5487,200300.0
2011-12-28 10:40:00,11.29,11.35,11.28,11.34,158300.0,9.5487,9.5994,9.5402,9.591,158300.0
2011-12-28 10:50:00,11.35,11.37,11.34,11.36,99800.0,9.5994,9.6163,9.591,9.6079,99800.0
2011-12-28 11:00:00,11.36,11.39,11.35,11.38,131700.0,9.6079,9.6333,9.5994,9.6248,131700.0
2011-12-28 11:10:00,11.38,11.39,11.36,11.36,95300.0,9.6248,9.6333,9.6079,9.6079,95300.0
2011-12-28 11:20:00,11.36,11.38,11.32,11.32,752700.0,9.6079,9.6248,9.5741,9.5741,752700.0
2011-12-28 11:30:00,11.32,11.33,11.29,11.31,200600.0,9.5741,9.5825,9.5487,9.5656,200600.0
2011-12-28 11:40:00,11.31,11.33,11.29,11.32,104700.0,9.5656,9.5825,9.5487,9.5741,104700.0
2011-12-28 11:50:00,11.33,11.33,11.31,11.33,71600.0,9.5825,9.5825,9.5656,9.5825,71600.0
2011-12-28 12:00:00,11.32,11.33,11.32,11.33,67300.0,9.5741,9.5825,9.5741,9.5825,67300.0
2011-12-28 12:10:00,11.32,11.34,11.31,11.32,239900.0,9.5741,9.591,9.5656,9.5741,239900.0
2011-12-28 12:20:00,11.32,11.33,11.31,11.33,112800.0,9.5741,9.5825,9.5656,9.5825,112800.0
2011-12-28 12:30:00,11.33,11.33,11.31,11.32,27900.0,9.5825,9.5825,9.5656,9.5741,27900.0
2011-12-28 12:40:00,11.32,11.33,11.31,11.33,25500.0,9.5741,9.5825,9.5656,9.5825,25500.0
2011-12-28 12:50:00,11.33,11.35,11.32,11.35,151000.0,9.5825,9.5994,9.5741,9.5994,151000.0
2011-12-28 13:00:00,11.35,11.36,11.34,11.36,82400.0,9.5994,9.6079,9.591,9.6079,82400.0
2011-12-28 13:10:00,11.35,11.37,11.35,11.37,72300.0,9.5994,9.6163,9.5994,9.6163,72300.0
2011-12-28 13:20:00,11.36,11.37,11.35,11.35,51700.0,9.6079,9.6163,9.5994,9.5994,51700.0
2011-12-28 13:30:00,11.35,11.4,11.35,11.38,158300.0,9.5994,9.6417,9.5994,9.6248,158300.0
2011-12-28 13:40:00,11.38,11.39,11.37,11.37,58900.0,9.6248,9.6333,9.6163,9.6163,58900.0
2011-12-28 13:50:00,11.37,11.38,11.37,11.37,45200.0,9.6163,9.6248,9.6163,9.6163,45200.0
2011-12-28 14:00:00,11.37,11.38,11.33,11.33,121100.0,9.6163,9.6248,9.5825,9.5825,121100.0
2011-12-28 14:10:00,11.33,11.34,11.33,11.33,85300.0,9.5825,9.591,9.5825,9.5825,85300.0
2011-12-28 14:20:00,11.33,11.34,11.31,11.33,206400.0,9.5825,9.591,9.5656,9.5825,206400.0
2011-12-28 14:30:00,11.33,11.33,11.28,11.28,109700.0,9.5825,9.5825,9.5402,9.5402,109700.0
2011-12-28 14:40:00,11.28,11.3,11.24,11.25,587800.0,9.5402,9.5571,9.5064,9.5149,587800.0
2011-12-28 14:50:00,11.25,11.26,11.22,11.25,192000.0,9.5149,9.5233,9.4895,9.5149,192000.0
2011-12-28 15:00:00,11.25,11.26,11.24,11.26,100600.0,9.5149,9.5233,9.5064,9.5233,100600.0
2011-12-28 15:10:00,11.26,11.26,11.21,11.23,335700.0,9.5233,9.5233,9.481,9.4979,335700.0
2011-12-28 15:20:00,11.24,11.26,11.23,11.24,251400.0,9.5064,9.5233,9.4979,9.5064,251400.0
2011-12-28 15:30:00,11.24,11.25,11.24,11.25,98500.0,9.5064,9.5149,9.5064,9.5149,98500.0
2011-12-28 15:40:00,11.24,11.26,11.23,11.24,368900.0,9.5064,9.5233,9.4979,9.5064,368900.0
2011-12-28 15:50:00,11.25,11.25,11.23,11.25,602700.0,9.5149,9.5149,9.4979,9.5149,602700.0
2011-12-29 09:30:00,11.28,11.3,11.23,11.26,162000.0,9.5402,9.5571,9.4979,9.5233,162000.0
2011-12-29 09:40:00,11.25,11.28,11.24,11.27,153200.0,9.5149,9.5402,9.5064,9.5318,153200.0
2011-12-29 09:50:00,11.26,11.32,11.25,11.32,99500.0,9.5233,9.5741,9.5149,9.5741,99500.0
2011-12-29 10:00:00,11.32,11.39,11.31,11.39,142000.0,9.5741,9.6333,9.5656,9.6333,142000.0
2011-12-29 10:10:00,11.38,11.39,11.36,11.36,95700.0,9.6248,9.6333,9.6079,9.6079,95700.0
2011-12-29 10:20:00,11.37,11.4,11.36,11.39,211800.0,9.6163,9.6417,9.6079,9.6333,211800.0
2011-12-29 10:30:00,11.4,11.42,11.39,11.4,73200.0,9.6417,9.6586,9.6333,9.6417,73200.0
2011-12-29 10:40:00,11.41,11.41,11.36,11.38,277000.0,9.6502,9.6502,9.6079,9.6248,277000.0
2011-12-29 10:50:00,11.38,11.42,11.37,11.4,611200.0,9.6248,9.6586,9.6163,9.6417,611200.0
2011-12-29 11:00:00,11.4,11.4,11.36,11.37,96600.0,9.6417,9.6417,9.6079,9.6163,96600.0
2011-12-29 11:10:00,11.36,11.38,11.36,11.37,122800.0,9.6079,9.6248,9.6079,9.6163,122800.0
2011-12-29 11:20:00,11.37,11.39,11.36,11.38,85100.0,9.6163,9.6333,9.6079,9.6248,85100.0
2011-12-29 11:30:00,11.38,11.39,11.37,11.39,90300.0,9.6248,9.6333,9.6163,9.6333,90300.0
2011-12-29 11:40:00,11.38,11.39,11.38,11.38,52200.0,9.6248,9.6333,9.6248,9.6248,52200.0
2011-12-29 11:50:00,11.39,11.39,11.38,11.38,228600.0,9.6333,9.6333,9.6248,9.6248,228600.0
2011-12-29 12:00:00,11.39,11.39,11.38,11.38,123100.0,9.6333,9.6333,9.6248,9.6248,123100.0
2011-12-29 12:10:00,11.39,11.39,11.36,11.36,171500.0,9.6333,9.6333,9.6079,9.6079,171500.0
2011-12-29 12:20:00,11.37,11.37,11.34,11.37,329700.0,9.6163,9.6163,9.591,9.6163,329700.0
2011-12-29 12:30:00,11.37,11.37,11.31,11.32,166400.0,9.6163,9.6163,9.5656,9.5741,166400.0
2011-12-29 12:40:00,11.32,11.33,11.32,11.32,224600.0,9.5741,9.5825,9.5741,9.5741,224600.0
2011-12-29 12:50:00,11.33,11.33,11.31,11.32,72300.0,9.5825,9.5825,9.5656,9.5741,72300.0
2011-12-29 13:00:00,11.32,11.35,11.32,11.34,90700.0,9.5741,9.5994,9.5741,9.591,90700.0
2011-12-29 13:10:00,11.34,11.35,11.32,11.32,114900.0,9.591,9.5994,9.5741,9.5741,114900.0
2011-12-29 13:20:00,11.32,11.33,11.3,11.33,124700.0,9.5741,9.5825,9.5571,9.5825,124700.0
2011-12-29 13:30:00,11.33,11.36,11.32,11.36,83000.0,9.5825,9.6079,9.5741,9.6079,83000.0
2011-12-29 13:40:00,11.36,11.36,11.34,11.34,65600.0,9.6079,9.6079,9.591,9.591,65600.0
2011-12-29 13:50:00,11.34,11.35,11.32,11.35,263300.0,9.591,9.5994,9.5741,9.5994,263300.0
2011-12-29 14:00:00,11.34,11.36,11.33,11.34,93600.0,9.591,9.6079,9.5825,9.591,93600.0
2011-12-29 14:10:00,11.34,11.34,11.33,11.33,25000.0,9.591,9.591,9.5825,9.5825,25000.0
2011-12-29 14:20:00,11.33,11.34,11.33,11.33,48200.0,9.5825,9.591,9.5825,9.5825,48200.0
2011-12-29 14:30:00,11.34,11.34,11.32,11.32,204800.0,9.591,9.591,9.5741,9.5741,204800.0
2011-12-29 14:40:00,11.32,11.33,11.29,11.3,278600.0,9.5741,9.5825,9.5487,9.5571,278600.0
2011-12-29 14:50:00,11.3,11.31,11.28,11.3,422100.0,9.5571,9.5656,9.5402,9.5571,422100.0
2011-12-29 15:00:00,11.29,11.32,11.29,11.31,365800.0,9.5487,9.5741,9.5487,9.5656,365800.0
2011-12-29 15:10:00,11.31,11.32,11.3,11.3,159700.0,9.5656,9.5741,9.5571,9.5571,159700.0
2011-12-29 15:20:00,11.3,11.31,11.29,11.3,474600.0,9.5571,9.5656,9.5487,9.5571,474600.0
2011-12-29 15:30:00,11.3,11.32,11.3,11.31,338300.0,9.5571,9.5741,9.5571,9.5656,338300.0
2011-12-29 15:40:00,11.31,11.35,11.31,11.32,797600.0,9.5656,9.5994,9.5656,9.5741,797600.0
2011-12-29 15:50:00,11.32,11.33,11.3,11.31,1440300.0,9.5741,9.5825,9.5571,9.5656,1440300.0
2011-12-30 09:30:00,11.32,11.33,11.26,11.27,172300.0,9.5741,9.5825,9.5233,9.5318,172300.0
2011-12-30 09:40:00,11.26,11.28,11.25,11.28,103600.0,9.5233,9.5402,9.5149,9.5402,103600.0
2011-12-30 09:50:00,11.27,11.28,11.24,11.24,192100.0,9.5318,9.5402,9.5064,9.5064,192100.0
2011-12-30 10:00:00,11.25,11.26,11.24,11.26,234200.0,9.5149,9.5233,9.5064,9.5233,234200.0
2011-12-30 10:10:00,11.26,11.26,11.2,11.23,206900.0,9.5233,9.5233,9.4726,9.4979,206900.0
2011-12-30 10:20:00,11.23,11.25,11.22,11.25,147500.0,9.4979,9.5149,9.4895,9.5149,147500.0
2011-12-30 10:30:00,11.25,11.27,11.24,11.27,90900.0,9.5149,9.5318,9.5064,9.5318,90900.0
2011-12-30 10:40:00,11.27,11.27,11.25,11.25,84800.0,9.5318,9.5318,9.5149,9.5149,84800.0
2011-12-30 10:50:00,11.26,11.26,11.24,11.25,378900.0,9.5233,9.5233,9.5064,9.5149,378900.0
2011-12-30 11:00:00,11.25,11.25,11.24,11.24,38700.0,9.5149,9.5149,9.5064,9.5064,38700.0
2011-12-30 11:10:00,11.24,11.25,11.24,11.24,40600.0,9.5064,9.5149,9.5064,9.5064,40600.0
2011-12-30 11:20:00,11.25,11.25,11.24,11.24,50100.0,9.5149,9.5149,9.5064,9.5064,50100.0
2011-12-30 11:30:00,11.25,11.25,11.24,11.25,41400.0,9.5149,9.5149,9.5064,9.5149,41400.0
2011-12-30 11:40:00,11.24,11.25,11.24,11.25,82900.0,9.5064,9.5149,9.5064,9.5149,82900.0
2011-12-30 11:50:00,11.24,11.25,11.24,11.24,109800.0,9.5064,9.5149,9.5064,9.5064,109800.0
2011-12-30 12:00:00,11.25,11.25,11.24,11.24,51800.0,9.5149,9.5149,9.5064,9.5064,51800.0
2011-12-30 12:10:00,11.25,11.25,11.24,11.25,51000.0,9.5149,9.5149,9.5064,9.5149,51000.0
2011-12-30 12:20:00,11.25,11.25,11.24,11.25,57900.0,9.5149,9.5149,9.5064,9.5149,57900.0
2011-12-30 12:30:00,11.25,11.28,11.23,11.28,308600.0,9.5149,9.5402,9.4979,9.5402,308600.0
2011-12-30 12:40:00,11.28,11.33,11.27,11.32,152100.0,9.5402,9.5825,9.5318,9.5741,152100.0
2011-12-30 12:50:00,11.33,11.35,11.32,11.35,116100.0,9.5825,9.5994,9.5741,9.5994,116100.0
2011-12-30 13:00:00,11.35,11.35,11.31,11.32,234600.0,9.5994,9.5994,9.5656,9.5741,234600.0
2011-12-30 13:10:00,11.32,11.32,11.31,11.32,48400.0,9.5741,9.5741,9.5656,9.5741,48400.0
2011-12-30 13:20:00,11.31,11.32,11.31,11.32,64900.0,9.5656,9.5741,9.5656,9.5741,64900.0
2011-12-30 13:30:00,11.32,11.32,11.3,11.3,77000.0,9.5741,9.5741,9.5571,9.5571,77000.0
2011-12-30 13:40:00,11.3,11.31,11.3,11.3,35100.0,9.5571,9.5656,9.5571,9.5571,35100.0
2011-12-30 13:50:00,11.31,11.31,11.29,11.31,150500.0,9.5656,9.5656,9.5487,9.5656,150500.0
2011-12-30 14:00:00,11.3,11.31,11.3,11.3,48800.0,9.5571,9.5656,9.5571,9.5571,48800.0
2011-12-30 14:10:00,11.3,11.31,11.27,11.27,137400.0,9.5571,9.5656,9.5318,9.5318,137400.0
2011-12-30 14:20:00,11.27,11.28,11.24,11.24,176500.0,9.5318,9.5402,9.5064,9.5064,176500.0
2011-12-30 14:30:00,11.24,11.26,11.24,11.25,322400.0,9.5064,9.5233,9.5064,9.5149,322400.0
2011-12-30 14:40:00,11.25,11.26,11.24,11.24,178200.0,9.5149,9.5233,9.5064,9.5064,178200.0
2011-12-30 14:50:00,11.25,11.25,11.24,11.25,91800.0,9.5149,9.5149,9.5064,9.5149,91800.0
2011-12-30 15:00:00,11.24,11.27,11.24,11.27,177500.0,9.5064,9.5318,9.5064,9.5318,177500.0
2011-12-30 15:10:00,11.27,11.27,11.26,11.27,80500.0,9.5318,9.5318,9.5233,9.5318,80500.0
2011-12-30 15:20:00,11.26,11.29,11.26,11.29,184500.0,9.5233,9.5487,9.5233,9.5487,184500.0
2011-12-30 15:30:00,11.29,11.29,11.27,11.27,223400.0,9.5487,9.5487,9.5318,9.5318,223400.0
2011-12-30 15:40:00,11.27,11.29,11.27,11.28,398600.0,9.5318,9.5487,9.5318,9.5402,398600.0
2011-12-30 15:50:00,11.28,11.28,11.25,11.25,1041400.0,9.5402,9.5402,9.5149,9.5149,1041400.0
2012-01-03 09:30:00,11.51,11.62,11.5,11.58,416400.0,9.7347,9.8278,9.7263,9.794,416400.0
2012-01-03 09:40:00,11.58,11.66,11.57,11.63,628100.0,9.794,9.8616,9.7855,9.8362,628100.0
2012-01-03 09:50:00,11.63,11.7,11.63,11.67,347800.0,9.8362,9.8954,9.8362,9.8701,347800.0
2012-01-03 10:00:00,11.67,11.78,11.66,11.72,465200.0,9.8701,9.9631,9.8616,9.9124,465200.0
2012-01-03 10:10:00,11.72,11.76,11.72,11.74,280900.0,9.9124,9.9462,9.9124,9.9293,280900.0
2012-01-03 10:20:00,11.73,11.76,11.71,11.71,370900.0,9.9208,9.9462,9.9039,9.9039,370900.0
2012-01-03 10:30:00,11.72,11.76,11.71,11.76,489700.0,9.9124,9.9462,9.9039,9.9462,489700.0
2012-01-03 10:40:00,11.75,11.77,11.74,11.75,213500.0,9.9377,9.9546,9.9293,9.9377,213500.0
2012-01-03 10:50:00,11.76,11.78,11.74,11.78,259000.0,9.9462,9.9631,9.9293,9.9631,259000.0
2012-01-03 11:00:00,11.78,11.81,11.76,11.78,218000.0,9.9631,9.9885,9.9462,9.9631,218000.0
2012-01-03 11:10:00,11.78,11.82,11.77,11.8,281000.0,9.9631,9.9969,9.9546,9.98,281000.0
2012-01-03 11:20:00,11.8,11.82,11.78,11.79,174900.0,9.98,9.9969,9.9631,9.9716,174900.0
2012-01-03 11:30:00,11.79,11.8,11.78,11.78,75300.0,9.9716,9.98,9.9631,9.9631,75300.0
2012-01-03 11:40:00,11.78,11.78,11.75,11.78,174400.0,9.9631,9.9631,9.9377,9.9631,174400.0
2012-01-03 11:50:00,11.78,11.81,11.77,11.77,132200.0,9.9631,9.9885,9.9546,9.9546,132200.0
2012-01-03 12:00:00,11.77,11.78,11.74,11.77,143400.0,9.9546,9.9631,9.9293,9.9546,143400.0
2012-01-03 12:10:00,11.76,11.78,11.75,11.78,101800.0,9.9462,9.9631,9.9377,9.9631,101800.0
2012-01-03 12:20:00,11.77,11.79,11.77,11.79,46300.0,9.9546,9.9716,9.9546,9.9716,46300.0
2012-01-03 12:30:00,11.78,11.78,11.7,11.72,360000.0,9.9631,9.9631,9.8954,9.9124,360000.0
2012-01-03 12:40:00,11.72,11.74,11.7,11.7,191900.0,9.9124,9.9293,9.8954,9.8954,191900.0
2012-01-03 12:50:00,11.71,11.72,11.68,11.69,137300.0,9.9039,9.9124,9.8785,9.887,137300.0
2012-01-03 13:00:00,11.69,11.72,11.68,11.71,474800.0,9.887,9.9124,9.8785,9.9039,474800.0
2012-01-03 13:10:00,11.7,11.71,11.68,11.7,136100.0,9.8954,9.9039,9.8785,9.8954,136100.0
2012-01-03 13:20:00,11.71,11.71,11.68,11.7,67500.0,9.9039,9.9039,9.8785,9.8954,67500.0
2012-01-03 13:30:00,11.69,11.7,11.68,11.7,99500.0,9.887,9.8954,9.8785,9.8954,99500.0
2012-01-03 13:40:00,11.7,11.77,11.69,11.77,228700.0,9.8954,9.9546,9.887,9.9546,228700.0
2012-01-03 13:50:00,11.76,11.77,11.76,11.77,45100.0,9.9462,9.9546,9.9462,9.9546,45100.0
2012-01-03 14:00:00,11.77,11.78,11.75,11.76,251300.0,9.9546,9.9631,9.9377,9.9462,251300.0
2012-01-03 14:10:00,11.77,11.77,11.74,11.75,156100.0,9.9546,9.9546,9.9293,9.9377,156100.0
2012-01-03 14:20:00,11.75,11.76,11.74,11.75,95300.0,9.9377,9.9462,9.9293,9.9377,95300.0
2012-01-03 14:30:00,11.75,11.79,11.75,11.76,211500.0,9.9377,9.9716,9.9377,9.9462,211500.0
2012-01-03 14:40:00,11.76,11.81,11.76,11.8,145100.0,9.9462,9.9885,9.9462,9.98,145100.0
2012-01-03 14:50:00,11.81,11.85,11.8,11.85,246400.0,9.9885,10.0223,9.98,10.0223,246400.0
2012-01-03 15:00:00,11.84,11.85,11.81,11.84,294700.0,10.0139,10.0223,9.9885,10.0139,294700.0
2012-01-03 15:10:00,11.84,11.84,11.79,11.79,349900.0,10.0139,10.0139,9.9716,9.9716,349900.0
2012-01-03 15:20:00,11.79,11.8,11.72,11.76,317400.0,9.9716,9.98,9.9124,9.9462,317400.0
2012-01-03 15:30:00,11.75,11.77,11.75,11.75,190300.0,9.9377,9.9546,9.9377,9.9377,190300.0
2012-01-03 15:40:00,11.75,11.76,11.74,11.75,334700.0,9.9377,9.9462,9.9293,9.9377,334700.0
2012-01-03 15:50:00,11.75,11.75,11.68,11.71,769000.0,9.9377,9.9377,9.8785,9.9039,769000.0
2012-01-04 09:30:00,11.66,11.68,11.53,11.59,230700.0,9.8616,9.8785,9.7517,9.8024,230700.0
2012-01-04 09:40:00,11.59,11.63,11.54,11.58,187300.0,9.8024,9.8362,9.7601,9.794,187300.0
2012-01-04 09:50:00,11.58,11.61,11.57,11.57,153700.0,9.794,9.8193,9.7855,9.7855,153700.0
2012-01-04 10:00:00,11.57,11.58,11.51,11.54,89100.0,9.7855,9.794,9.7347,9.7601,89100.0
2012-01-04 10:10:00,11.54,11.56,11.5,11.54,138800.0,9.7601,9.777,9.7263,9.7601,138800.0
2012-01-04 10:20:00,11.54,11.57,11.53,11.54,118000.0,9.7601,9.7855,9.7517,9.7601,118000.0
2012-01-04 10:30:00,11.53,11.56,11.52,11.53,59600.0,9.7517,9.777,9.7432,9.7517,59600.0
2012-01-04 10:40:00,11.53,11.55,11.52,11.53,59800.0,9.7517,9.7686,9.7432,9.7517,59800.0
2012-01-04 10:50:00,11.53,11.57,11.52,11.55,265100.0,9.7517,9.7855,9.7432,9.7686,265100.0
2012-01-04 11:00:00,11.55,11.58,11.52,11.52,150500.0,9.7686,9.794,9.7432,9.7432,150500.0
2012-01-04 11:10:00,11.52,11.53,11.5,11.5,58800.0,9.7432,9.7517,9.7263,9.7263,58800.0
2012-01-04 11:20:00,11.51,11.51,11.48,11.5,67700.0,9.7347,9.7347,9.7094,9.7263,67700.0
2012-01-04 11:30:00,11.49,11.52,11.49,11.52,69100.0,9.7178,9.7432,9.7178,9.7432,69100.0
2012-01-04 11:40:00,11.51,11.55,11.51,11.54,120900.0,9.7347,9.7686,9.7347,9.7601,120900.0
2012-01-04 11:50:00,11.54,11.56,11.53,11.56,52800.0,9.7601,9.777,9.7517,9.777,52800.0
2012-01-04 12:00:00,11.56,11.63,11.55,11.61,133700.0,9.777,9.8362,9.7686,9.8193,133700.0
2012-01-04 12:10:00,11.61,11.66,11.61,11.65,206600.0,9.8193,9.8616,9.8193,9.8532,206600.0
2012-01-04 12:20:00,11.66,11.66,11.63,11.66,92300.0,9.8616,9.8616,9.8362,9.8616,92300.0
2012-01-04 12:30:00,11.65,11.66,11.64,11.65,199700.0,9.8532,9.8616,9.8447,9.8532,199700.0
2012-01-04 12:40:00,11.64,11.65,11.64,11.64,31500.0,9.8447,9.8532,9.8447,9.8447,31500.0
2012-01-04 12:50:00,11.64,11.69,11.64,11.68,315200.0,9.8447,9.887,9.8447,9.8785,315200.0
2012-01-04 13:00:00,11.68,11.68,11.66,11.66,72100.0,9.8785,9.8785,9.8616,9.8616,72100.0
2012-01-04 13:10:00,11.66,11.71,11.66,11.7,264100.0,9.8616,9.9039,9.8616,9.8954,264100.0
2012-01-04 13:20:00,11.69,11.73,11.69,11.71,152600.0,9.887,9.9208,9.887,9.9039,152600.0
2012-01-04 13:30:00,11.7,11.75,11.7,11.73,267800.0,9.8954,9.9377,9.8954,9.9208,267800.0
2012-01-04 13:40:00,11.72,11.78,11.72,11.78,223900.0,9.9124,9.9631,9.9124,9.9631,223900.0
2012-01-04 13:50:00,11.77,11.78,11.75,11.75,234600.0,9.9546,9.9631,9.9377,9.9377,234600.0
2012-01-04 14:00:00,11.75,11.76,11.71,11.72,128200.0,9.9377,9.9462,9.9039,9.9124,128200.0
2012-01-04 14:10:00,11.72,11.73,11.69,11.73,119500.0,9.9124,9.9208,9.887,9.9208,119500.0
2012-01-04 14:20:00,11.73,11.73,11.7,11.7,137500.0,9.9208,9.9208,9.8954,9.8954,137500.0
2012-01-04 14:30:00,11.7,11.73,11.69,11.69,171400.0,9.8954,9.9208,9.887,9.887,171400.0
2012-01-04 14:40:00,11.7,11.71,11.69,11.7,123800.0,9.8954,9.9039,9.887,9.8954,123800.0
2012-01-04 14:50:00,11.7,11.71,11.69,11.69,135200.0,9.8954,9.9039,9.887,9.887,135200.0
2012-01-04 15:00:00,11.69,11.7,11.66,11.68,193800.0,9.887,9.8954,9.8616,9.8785,193800.0
2012-01-04 15:10:00,11.68,11.69,11.66,11.67,304000.0,9.8785,9.887,9.8616,9.8701,304000.0
2012-01-04 15:20:00,11.68,11.74,11.67,11.74,283600.0,9.8785,9.9293,9.8701,9.9293,283600.0
2012-01-04 15:30:00,11.73,11.75,11.73,11.75,149700.0,9.9208,9.9377,9.9208,9.9377,149700.0
2012-01-04 15:40:00,11.75,11.78,11.74,11.76,477900.0,9.9377,9.9631,9.9293,9.9462,477900.0
2012-01-04 15:50:00,11.77,11.77,11.72,11.74,886100.0,9.9546,9.9546,9.9124,9.9293,886100.0
2012-01-05 09:30:00,11.63,11.64,11.54,11.55,308900.0,9.8362,9.8447,9.7601,9.7686,308900.0
2012-01-05 09:40:00,11.55,11.55,11.43,11.45,263800.0,9.7686,9.7686,9.6671,9.684,263800.0
2012-01-05 09:50:00,11.46,11.53,11.44,11.52,417200.0,9.6925,9.7517,9.6755,9.7432,417200.0
2012-01-05 10:00:00,11.51,11.53,11.48,11.53,536500.0,9.7347,9.7517,9.7094,9.7517,536500.0
2012-01-05 10:10:00,11.53,11.65,11.5,11.65,377000.0,9.7517,9.8532,9.7263,9.8532,377000.0
2012-01-05 10:20:00,11.65,11.74,11.65,11.71,425800.0,9.8532,9.9293,9.8532,9.9039,425800.0
2012-01-05 10:30:00,11.71,11.73,11.64,11.66,385100.0,9.9039,9.9208,9.8447,9.8616,385100.0
2012-01-05 10:40:00,11.67,11.72,11.66,11.66,239200.0,9.8701,9.9124,9.8616,9.8616,239200.0
2012-01-05 10:50:00,11.67,11.67,11.61,11.66,190500.0,9.8701,9.8701,9.8193,9.8616,190500.0
2012-01-05 11:00:00,11.65,11.69,11.64,11.67,167400.0,9.8532,9.887,9.8447,9.8701,167400.0
2012-01-05 11:10:00,11.67,11.69,11.66,11.68,337000.0,9.8701,9.887,9.8616,9.8785,337000.0
2012-01-05 11:20:00,11.68,11.77,11.67,11.75,179200.0,9.8785,9.9546,9.8701,9.9377,179200.0
2012-01-05 11:30:00,11.75,11.75,11.73,11.74,109900.0,9.9377,9.9377,9.9208,9.9293,109900.0
2012-01-05 11:40:00,11.74,11.8,11.73,11.8,100800.0,9.9293,9.98,9.9208,9.98,100800.0
2012-01-05 11:50:00,11.79,11.8,11.75,11.75,129200.0,9.9716,9.98,9.9377,9.9377,129200.0
2012-01-05 12:00:00,11.76,11.76,11.74,11.75,80300.0,9.9462,9.9462,9.9293,9.9377,80300.0
2012-01-05 12:10:00,11.75,11.8,11.74,11.79,104200.0,9.9377,9.98,9.9293,9.9716,104200.0
2012-01-05 12:20:00,11.8,11.84,11.76,11.82,195600.0,9.98,10.0139,9.9462,9.9969,195600.0
2012-01-05 12:30:00,11.81,11.83,11.79,11.79,198900.0,9.9885,10.0054,9.9716,9.9716,198900.0
2012-01-05 12:40:00,11.79,11.86,11.79,11.84,175700.0,9.9716,10.0308,9.9716,10.0139,175700.0
2012-01-05 12:50:00,11.84,11.89,11.83,11.89,180600.0,10.0139,10.0561,10.0054,10.0561,180600.0
2012-01-05 13:00:00,11.9,11.92,11.88,11.9,267900.0,10.0646,10.0815,10.0477,10.0646,267900.0
2012-01-05 13:10:00,11.9,11.9,11.88,11.88,143300.0,10.0646,10.0646,10.0477,10.0477,143300.0
2012-01-05 13:20:00,11.89,11.98,11.88,11.94,455300.0,10.0561,10.1323,10.0477,10.0984,455300.0
2012-01-05 13:30:00,11.94,12.0,11.94,11.99,390600.0,10.0984,10.1492,10.0984,10.1407,390600.0
2012-01-05 13:40:00,11.99,12.05,11.99,12.02,561600.0,10.1407,10.1915,10.1407,10.1661,561600.0
2012-01-05 13:50:00,12.02,12.08,12.02,12.04,674800.0,10.1661,10.2168,10.1661,10.183,674800.0
2012-01-05 14:00:00,12.04,12.04,11.99,11.99,269500.0,10.183,10.183,10.1407,10.1407,269500.0
2012-01-05 14:10:00,12.0,12.01,11.94,11.96,259300.0,10.1492,10.1576,10.0984,10.1153,259300.0
2012-01-05 14:20:00,11.97,11.98,11.92,11.93,463600.0,10.1238,10.1323,10.0815,10.09,463600.0
2012-01-05 14:30:00,11.93,11.93,11.91,11.91,68500.0,10.09,10.09,10.0731,10.0731,68500.0
2012-01-05 14:40:00,11.91,11.95,11.91,11.92,212600.0,10.0731,10.1069,10.0731,10.0815,212600.0
2012-01-05 14:50:00,11.93,11.93,11.88,11.88,270300.0,10.09,10.09,10.0477,10.0477,270300.0
2012-01-05 15:00:00,11.88,11.91,11.87,11.89,179600.0,10.0477,10.0731,10.0392,10.0561,179600.0
2012-01-05 15:10:00,11.89,11.9,11.85,11.87,153200.0,10.0561,10.0646,10.0223,10.0392,153200.0
2012-01-05 15:20:00,11.88,11.9,11.85,11.86,214700.0,10.0477,10.0646,10.0223,10.0308,214700.0
2012-01-05 15:30:00,11.86,11.89,11.85,11.88,211400.0,10.0308,10.0561,10.0223,10.0477,211400.0
2012-01-05 15:40:00,11.88,11.94,11.87,11.93,396200.0,10.0477,10.0984,10.0392,10.09,396200.0
2012-01-05 15:50:00,11.93,11.96,11.92,11.93,940800.0,10.09,10.1153,10.0815,10.09,940800.0
2012-01-06 09:30:00,11.68,11.81,11.68,11.77,489600.0,9.8785,9.9885,9.8785,9.9546,489600.0
2012-01-06 09:40:00,11.77,11.82,11.7,11.8,438900.0,9.9546,9.9969,9.8954,9.98,438900.0
2012-01-06 09:50:00,11.8,11.8,11.75,11.78,201600.0,9.98,9.98,9.9377,9.9631,201600.0
2012-01-06 10:00:00,11.78,11.82,11.74,11.82,291600.0,9.9631,9.9969,9.9293,9.9969,291600.0
2012-01-06 10:10:00,11.82,11.9,11.81,11.87,407700.0,9.9969,10.0646,9.9885,10.0392,407700.0
2012-01-06 10:20:00,11.88,11.88,11.83,11.83,210800.0,10.0477,10.0477,10.0054,10.0054,210800.0
2012-01-06 10:30:00,11.83,11.95,11.83,11.95,827700.0,10.0054,10.1069,10.0054,10.1069,827700.0
2012-01-06 10:40:00,11.94,11.99,11.91,11.97,214300.0,10.0984,10.1407,10.0731,10.1238,214300.0
2012-01-06 10:50:00,11.97,11.98,11.93,11.94,70900.0,10.1238,10.1323,10.09,10.0984,70900.0
2012-01-06 11:00:00,11.94,12.01,11.92,12.01,261700.0,10.0984,10.1576,10.0815,10.1576,261700.0
2012-01-06 11:10:00,12.01,12.01,12.0,12.0,117100.0,10.1576,10.1576,10.1492,10.1492,117100.0
2012-01-06 11:20:00,12.01,12.04,12.0,12.03,190500.0,10.1576,10.183,10.1492,10.1745,190500.0
2012-01-06 11:30:00,12.03,12.05,12.03,12.03,181100.0,10.1745,10.1915,10.1745,10.1745,181100.0
2012-01-06 11:40:00,12.03,12.04,11.98,12.01,498900.0,10.1745,10.183,10.1323,10.1576,498900.0
2012-01-06 11:50:00,12.01,12.02,12.0,12.01,102400.0,10.1576,10.1661,10.1492,10.1576,102400.0
2012-01-06 12:00:00,12.0,12.01,11.97,11.98,420700.0,10.1492,10.1576,10.1238,10.1323,420700.0
2012-01-06 12:10:00,11.98,12.01,11.98,11.99,182900.0,10.1323,10.1576,10.1323,10.1407,182900.0
2012-01-06 12:20:00,12.0,12.02,11.98,11.99,160900.0,10.1492,10.1661,10.1323,10.1407,160900.0
2012-01-06 12:30:00,11.99,12.0,11.98,12.0,134000.0,10.1407,10.1492,10.1323,10.1492,134000.0
2012-01-06 12:40:00,12.0,12.01,11.98,12.0,486500.0,10.1492,10.1576,10.1323,10.1492,486500.0
2012-01-06 12:50:00,12.01,12.05,12.0,12.04,290100.0,10.1576,10.1915,10.1492,10.183,290100.0
2012-01-06 13:00:00,12.04,12.08,12.04,12.07,171200.0,10.183,10.2168,10.183,10.2084,171200.0
2012-01-06 13:10:00,12.08,12.1,12.04,12.07,355900.0,10.2168,10.2338,10.183,10.2084,355900.0
2012-01-06 13:20:00,12.06,12.07,12.04,12.05,414100.0,10.1999,10.2084,10.183,10.1915,414100.0
2012-01-06 13:30:00,12.05,12.07,12.03,12.07,200000.0,10.1915,10.2084,10.1745,10.2084,200000.0
2012-01-06 13:40:00,12.07,12.1,12.06,12.09,247900.0,10.2084,10.2338,10.1999,10.2253,247900.0
2012-01-06 13:50:00,12.09,12.11,12.07,12.08,319600.0,10.2253,10.2422,10.2084,10.2168,319600.0
2012-01-06 14:00:00,12.08,12.11,12.08,12.09,273900.0,10.2168,10.2422,10.2168,10.2253,273900.0
2012-01-06 14:10:00,12.09,12.12,12.08,12.12,505400.0,10.2253,10.2507,10.2168,10.2507,505400.0
2012-01-06 14:20:00,12.12,12.14,12.11,12.12,240400.0,10.2507,10.2676,10.2422,10.2507,240400.0
2012-01-06 14:30:00,12.12,12.14,12.11,12.12,320200.0,10.2507,10.2676,10.2422,10.2507,320200.0
2012-01-06 14:40:00,12.12,12.12,12.09,12.11,328500.0,10.2507,10.2507,10.2253,10.2422,328500.0
2012-01-06 14:50:00,12.1,12.13,12.07,12.12,390500.0,10.2338,10.2591,10.2084,10.2507,390500.0
2012-01-06 15:00:00,12.12,12.13,12.07,12.07,243700.0,10.2507,10.2591,10.2084,10.2084,243700.0
2012-01-06 15:10:00,12.08,12.09,12.05,12.08,600500.0,10.2168,10.2253,10.1915,10.2168,600500.0
2012-01-06 15:20:00,12.09,12.09,12.06,12.06,216500.0,10.2253,10.2253,10.1999,10.1999,216500.0
2012-01-06 15:30:00,12.06,12.11,12.05,12.09,631000.0,10.1999,10.2422,10.1915,10.2253,631000.0
2012-01-06 15:40:00,12.09,12.1,12.04,12.05,611100.0,10.2253,10.2338,10.183,10.1915,611100.0
2012-01-06 15:50:00,12.05,12.06,12.01,12.04,1148600.0,10.1915,10.1999,10.1576,10.183,1148600.0
2012-01-09 09:30:00,12.03,12.14,12.02,12.13,348400.0,10.1745,10.2676,10.1661,10.2591,348400.0
2012-01-09 09:40:00,12.13,12.13,12.04,12.06,564100.0,10.2591,10.2591,10.183,10.1999,564100.0
2012-01-09 09:50:00,12.07,12.07,11.99,12.01,309500.0,10.2084,10.2084,10.1407,10.1576,309500.0
2012-01-09 10:00:00,12.02,12.02,11.96,11.99,296700.0,10.1661,10.1661,10.1153,10.1407,296700.0
2012-01-09 10:10:00,11.99,12.03,11.99,12.0,930800.0,10.1407,10.1745,10.1407,10.1492,930800.0
2012-01-09 10:20:00,12.0,12.06,12.0,12.05,973100.0,10.1492,10.1999,10.1492,10.1915,973100.0
2012-01-09 10:30:00,12.05,12.06,11.97,12.0,515400.0,10.1915,10.1999,10.1238,10.1492,515400.0
2012-01-09 10:40:00,12.0,12.0,11.95,11.97,471500.0,10.1492,10.1492,10.1069,10.1238,471500.0
2012-01-09 10:50:00,11.98,12.03,11.97,12.03,325200.0,10.1323,10.1745,10.1238,10.1745,325200.0
2012-01-09 11:00:00,12.02,12.06,11.99,12.01,343800.0,10.1661,10.1999,10.1407,10.1576,343800.0
2012-01-09 11:10:00,12.0,12.0,11.95,11.98,201000.0,10.1492,10.1492,10.1069,10.1323,201000.0
2012-01-09 11:20:00,11.98,12.01,11.96,11.98,177400.0,10.1323,10.1576,10.1153,10.1323,177400.0
2012-01-09 11:30:00,11.98,11.99,11.95,11.99,163000.0,10.1323,10.1407,10.1069,10.1407,163000.0
2012-01-09 11:40:00,11.99,12.02,11.97,12.0,147300.0,10.1407,10.1661,10.1238,10.1492,147300.0
2012-01-09 11:50:00,12.0,12.03,11.99,12.01,125900.0,10.1492,10.1745,10.1407,10.1576,125900.0
2012-01-09 12:00:00,12.01,12.03,12.0,12.03,101700.0,10.1576,10.1745,10.1492,10.1745,101700.0
2012-01-09 12:10:00,12.03,12.05,12.02,12.05,87900.0,10.1745,10.1915,10.1661,10.1915,87900.0
2012-01-09 12:20:00,12.04,12.08,12.03,12.08,110500.0,10.183,10.2168,10.1745,10.2168,110500.0
2012-01-09 12:30:00,12.08,12.11,12.07,12.08,265700.0,10.2168,10.2422,10.2084,10.2168,265700.0
2012-01-09 12:40:00,12.08,12.1,12.07,12.08,316000.0,10.2168,10.2338,10.2084,10.2168,316000.0
2012-01-09 12:50:00,12.08,12.09,12.07,12.07,68000.0,10.2168,10.2253,10.2084,10.2084,68000.0
2012-01-09 13:00:00,12.07,12.09,12.05,12.06,384500.0,10.2084,10.2253,10.1915,10.1999,384500.0
2012-01-09 13:10:00,12.05,12.07,12.03,12.04,192600.0,10.1915,10.2084,10.1745,10.183,192600.0
2012-01-09 13:20:00,12.04,12.1,12.03,12.09,141400.0,10.183,10.2338,10.1745,10.2253,141400.0
2012-01-09 13:30:00,12.09,12.09,12.06,12.08,97500.0,10.2253,10.2253,10.1999,10.2168,97500.0
2012-01-09 13:40:00,12.08,12.12,12.08,12.12,143700.0,10.2168,10.2507,10.2168,10.2507,143700.0
2012-01-09 13:50:00,12.12,12.15,12.1,12.1,289900.0,10.2507,10.276,10.2338,10.2338,289900.0
2012-01-09 14:00:00,12.1,12.12,12.1,12.11,171600.0,10.2338,10.2507,10.2338,10.2422,171600.0
2012-01-09 14:10:00,12.11,12.12,12.1,12.1,122400.0,10.2422,10.2507,10.2338,10.2338,122400.0
2012-01-09 14:20:00,12.11,12.13,12.1,12.1,130700.0,10.2422,10.2591,10.2338,10.2338,130700.0
2012-01-09 14:30:00,12.11,12.16,12.1,12.14,214700.0,10.2422,10.2845,10.2338,10.2676,214700.0
2012-01-09 14:40:00,12.13,12.15,12.1,12.1,106200.0,10.2591,10.276,10.2338,10.2338,106200.0
2012-01-09 14:50:00,12.11,12.11,12.08,12.08,109200.0,10.2422,10.2422,10.2168,10.2168,109200.0
2012-01-09 15:00:00,12.08,12.11,12.07,12.09,221700.0,10.2168,10.2422,10.2084,10.2253,221700.0
2012-01-09 15:10:00,12.09,12.11,12.08,12.08,181900.0,10.2253,10.2422,10.2168,10.2168,181900.0
2012-01-09 15:20:00,12.09,12.11,12.08,12.11,132000.0,10.2253,10.2422,10.2168,10.2422,132000.0
2012-01-09 15:30:00,12.1,12.11,12.09,12.1,152100.0,10.2338,10.2422,10.2253,10.2338,152100.0
2012-01-09 15:40:00,12.09,12.14,12.09,12.11,351600.0,10.2253,10.2676,10.2253,10.2422,351600.0
2012-01-09 15:50:00,12.12,12.13,12.09,12.12,1089200.0,10.2507,10.2591,10.2253,10.2507,1089200.0
2012-01-10 09:30:00,12.29,12.4,12.17,12.31,388400.0,10.3944,10.4875,10.293,10.4114,388400.0
2012-01-10 09:40:00,12.3,12.32,12.26,12.28,336500.0,10.4029,10.4198,10.3691,10.386,336500.0
2012-01-10 09:50:00,12.27,12.29,12.26,12.29,315600.0,10.3775,10.3944,10.3691,10.3944,315600.0
2012-01-10 10:00:00,12.28,12.35,12.28,12.34,910700.0,10.386,10.4452,10.386,10.4367,910700.0
2012-01-10 10:10:00,12.34,12.35,12.31,12.32,310000.0,10.4367,10.4452,10.4114,10.4198,310000.0
2012-01-10 10:20:00,12.32,12.37,12.3,12.36,433000.0,10.4198,10.4621,10.4029,10.4536,433000.0
2012-01-10 10:30:00,12.36,12.36,12.32,12.34,286500.0,10.4536,10.4536,10.4198,10.4367,286500.0
2012-01-10 10:40:00,12.34,12.37,12.33,12.37,220500.0,10.4367,10.4621,10.4283,10.4621,220500.0
2012-01-10 10:50:00,12.37,12.38,12.34,12.36,385300.0,10.4621,10.4706,10.4367,10.4536,385300.0
2012-01-10 11:00:00,12.35,12.38,12.32,12.38,366500.0,10.4452,10.4706,10.4198,10.4706,366500.0
2012-01-10 11:10:00,12.37,12.4,12.37,12.39,120000.0,10.4621,10.4875,10.4621,10.479,120000.0
2012-01-10 11:20:00,12.39,12.41,12.38,12.41,96200.0,10.479,10.4959,10.4706,10.4959,96200.0
2012-01-10 11:30:00,12.41,12.44,12.41,12.42,115600.0,10.4959,10.5213,10.4959,10.5044,115600.0
2012-01-10 11:40:00,12.42,12.45,12.41,12.44,139000.0,10.5044,10.5298,10.4959,10.5213,139000.0
2012-01-10 11:50:00,12.44,12.47,12.43,12.44,232700.0,10.5213,10.5467,10.5129,10.5213,232700.0
2012-01-10 12:00:00,12.44,12.45,12.41,12.42,79600.0,10.5213,10.5298,10.4959,10.5044,79600.0
2012-01-10 12:10:00,12.42,12.42,12.38,12.38,153800.0,10.5044,10.5044,10.4706,10.4706,153800.0
2012-01-10 12:20:00,12.38,12.39,12.33,12.35,79100.0,10.4706,10.479,10.4283,10.4452,79100.0
2012-01-10 12:30:00,12.34,12.35,12.33,12.34,59600.0,10.4367,10.4452,10.4283,10.4367,59600.0
2012-01-10 12:40:00,12.34,12.35,12.3,12.3,174400.0,10.4367,10.4452,10.4029,10.4029,174400.0
2012-01-10 12:50:00,12.3,12.31,12.3,12.31,34000.0,10.4029,10.4114,10.4029,10.4114,34000.0
2012-01-10 13:00:00,12.3,12.32,12.3,12.31,73200.0,10.4029,10.4198,10.4029,10.4114,73200.0
2012-01-10 13:10:00,12.32,12.32,12.31,12.31,132800.0,10.4198,10.4198,10.4114,10.4114,132800.0
2012-01-10 13:20:00,12.31,12.32,12.28,12.29,234700.0,10.4114,10.4198,10.386,10.3944,234700.0
2012-01-10 13:30:00,12.28,12.31,12.28,12.29,349600.0,10.386,10.4114,10.386,10.3944,349600.0
2012-01-10 13:40:00,12.3,12.3,12.29,12.29,67100.0,10.4029,10.4029,10.3944,10.3944,67100.0
2012-01-10 13:50:00,12.29,12.3,12.29,12.29,147000.0,10.3944,10.4029,10.3944,10.3944,147000.0
2012-01-10 14:00:00,12.29,12.32,12.28,12.31,420900.0,10.3944,10.4198,10.386,10.4114,420900.0
2012-01-10 14:10:00,12.3,12.31,12.29,12.29,198100.0,10.4029,10.4114,10.3944,10.3944,198100.0
2012-01-10 14:20:00,12.29,12.3,12.29,12.29,67000.0,10.3944,10.4029,10.3944,10.3944,67000.0
2012-01-10 14:30:00,12.3,12.31,12.29,12.3,250300.0,10.4029,10.4114,10.3944,10.4029,250300.0
2012-01-10 14:40:00,12.3,12.33,12.3,12.33,221700.0,10.4029,10.4283,10.4029,10.4283,221700.0
2012-01-10 14:50:00,12.33,12.35,12.3,12.33,585200.0,10.4283,10.4452,10.4029,10.4283,585200.0
2012-01-10 15:00:00,12.33,12.34,12.32,12.33,162600.0,10.4283,10.4367,10.4198,10.4283,162600.0
2012-01-10 15:10:00,12.33,12.33,12.29,12.29,315700.0,10.4283,10.4283,10.3944,10.3944,315700.0
2012-01-10 15:20:00,12.29,12.34,12.29,12.33,641700.0,10.3944,10.4367,10.3944,10.4283,641700.0
2012-01-10 15:30:00,12.32,12.37,12.32,12.36,332500.0,10.4198,10.4621,10.4198,10.4536,332500.0
2012-01-10 15:40:00,12.37,12.37,12.3,12.31,761300.0,10.4621,10.4621,10.4029,10.4114,761300.0
2012-01-10 15:50:00,12.32,12.33,12.29,12.32,1393600.0,10.4198,10.4283,10.3944,10.4198,1393600.0
2012-01-11 09:30:00,12.31,12.33,12.19,12.25,238100.0,10.4114,10.4283,10.3099,10.3606,238100.0
2012-01-11 09:40:00,12.26,12.29,12.22,12.22,275900.0,10.3691,10.3944,10.3352,10.3352,275900.0
2012-01-11 09:50:00,12.22,12.23,12.12,12.13,397900.0,10.3352,10.3437,10.2507,10.2591,397900.0
2012-01-11 10:00:00,12.14,12.14,12.11,12.13,411100.0,10.2676,10.2676,10.2422,10.2591,411100.0
2012-01-11 10:10:00,12.13,12.15,12.13,12.14,128000.0,10.2591,10.276,10.2591,10.2676,128000.0
2012-01-11 10:20:00,12.15,12.18,12.14,12.18,195300.0,10.276,10.3014,10.2676,10.3014,195300.0
2012-01-11 10:30:00,12.18,12.2,12.16,12.18,164700.0,10.3014,10.3183,10.2845,10.3014,164700.0
2012-01-11 10:40:00,12.19,12.21,12.19,12.21,251300.0,10.3099,10.3268,10.3099,10.3268,251300.0
2012-01-11 10:50:00,12.2,12.21,12.18,12.19,124400.0,10.3183,10.3268,10.3014,10.3099,124400.0
2012-01-11 11:00:00,12.18,12.19,12.16,12.16,356600.0,10.3014,10.3099,10.2845,10.2845,356600.0
2012-01-11 11:10:00,12.16,12.19,12.16,12.19,100700.0,10.2845,10.3099,10.2845,10.3099,100700.0
2012-01-11 11:20:00,12.19,12.19,12.17,12.18,106100.0,10.3099,10.3099,10.293,10.3014,106100.0
2012-01-11 11:30:00,12.17,12.24,12.17,12.22,663600.0,10.293,10.3522,10.293,10.3352,663600.0
2012-01-11 11:40:00,12.22,12.29,12.21,12.29,208800.0,10.3352,10.3944,10.3268,10.3944,208800.0
2012-01-11 11:50:00,12.28,12.29,12.26,12.26,72700.0,10.386,10.3944,10.3691,10.3691,72700.0
2012-01-11 12:00:00,12.26,12.31,12.26,12.31,254500.0,10.3691,10.4114,10.3691,10.4114,254500.0
2012-01-11 12:10:00,12.31,12.33,12.3,12.33,60700.0,10.4114,10.4283,10.4029,10.4283,60700.0
2012-01-11 12:20:00,12.33,12.35,12.32,12.35,92400.0,10.4283,10.4452,10.4198,10.4452,92400.0
2012-01-11 12:30:00,12.35,12.35,12.31,12.32,144400.0,10.4452,10.4452,10.4114,10.4198,144400.0
2012-01-11 12:40:00,12.31,12.36,12.31,12.36,199900.0,10.4114,10.4536,10.4114,10.4536,199900.0
2012-01-11 12:50:00,12.36,12.37,12.34,12.34,274100.0,10.4536,10.4621,10.4367,10.4367,274100.0
2012-01-11 13:00:00,12.34,12.37,12.34,12.37,213400.0,10.4367,10.4621,10.4367,10.4621,213400.0
2012-01-11 13:10:00,12.37,12.37,12.36,12.36,53900.0,10.4621,10.4621,10.4536,10.4536,53900.0
2012-01-11 13:20:00,12.36,12.41,12.34,12.4,516100.0,10.4536,10.4959,10.4367,10.4875,516100.0
2012-01-11 13:30:00,12.41,12.44,12.39,12.42,319000.0,10.4959,10.5213,10.479,10.5044,319000.0
2012-01-11 13:40:00,12.41,12.43,12.39,12.42,167200.0,10.4959,10.5129,10.479,10.5044,167200.0
2012-01-11 13:50:00,12.43,12.44,12.39,12.4,241200.0,10.5129,10.5213,10.479,10.4875,241200.0
2012-01-11 14:00:00,12.4,12.41,12.38,12.39,220500.0,10.4875,10.4959,10.4706,10.479,220500.0
2012-01-11 14:10:00,12.4,12.4,12.37,12.38,254600.0,10.4875,10.4875,10.4621,10.4706,254600.0
2012-01-11 14:20:00,12.38,12.38,12.29,12.29,416400.0,10.4706,10.4706,10.3944,10.3944,416400.0
2012-01-11 14:30:00,12.29,12.32,12.29,12.32,444600.0,10.3944,10.4198,10.3944,10.4198,444600.0
2012-01-11 14:40:00,12.32,12.36,12.32,12.34,164400.0,10.4198,10.4536,10.4198,10.4367,164400.0
2012-01-11 14:50:00,12.35,12.38,12.34,12.38,131200.0,10.4452,10.4706,10.4367,10.4706,131200.0
2012-01-11 15:00:00,12.38,12.41,12.37,12.41,232000.0,10.4706,10.4959,10.4621,10.4959,232000.0
2012-01-11 15:10:00,12.41,12.42,12.4,12.4,187000.0,10.4959,10.5044,10.4875,10.4875,187000.0
2012-01-11 15:20:00,12.4,12.47,12.4,12.46,339600.0,10.4875,10.5467,10.4875,10.5382,339600.0
2012-01-11 15:30:00,12.46,12.5,12.44,12.48,567600.0,10.5382,10.5721,10.5213,10.5551,567600.0
2012-01-11 15:40:00,12.48,12.5,12.45,12.46,602500.0,10.5551,10.5721,10.5298,10.5382,602500.0
2012-01-11 15:50:00,12.47,12.47,12.43,12.45,722100.0,10.5467,10.5467,10.5129,10.5298,722100.0
2012-01-12 09:30:00,12.49,12.55,12.42,12.42,296900.0,10.5636,10.6143,10.5044,10.5044,296900.0
2012-01-12 09:40:00,12.42,12.43,12.39,12.4,138900.0,10.5044,10.5129,10.479,10.4875,138900.0
2012-01-12 09:50:00,12.4,12.41,12.38,12.4,138400.0,10.4875,10.4959,10.4706,10.4875,138400.0
2012-01-12 10:00:00,12.4,12.4,12.23,12.25,536300.0,10.4875,10.4875,10.3437,10.3606,536300.0
2012-01-12 10:10:00,12.25,12.27,12.15,12.16,296700.0,10.3606,10.3775,10.276,10.2845,296700.0
2012-01-12 10:20:00,12.16,12.18,12.1,12.18,443100.0,10.2845,10.3014,10.2338,10.3014,443100.0
2012-01-12 10:30:00,12.18,12.22,12.17,12.17,237900.0,10.3014,10.3352,10.293,10.293,237900.0
2012-01-12 10:40:00,12.17,12.18,12.13,12.18,190300.0,10.293,10.3014,10.2591,10.3014,190300.0
2012-01-12 10:50:00,12.18,12.21,12.17,12.18,186600.0,10.3014,10.3268,10.293,10.3014,186600.0
2012-01-12 11:00:00,12.18,12.2,12.17,12.17,163300.0,10.3014,10.3183,10.293,10.293,163300.0
2012-01-12 11:10:00,12.17,12.2,12.16,12.2,130000.0,10.293,10.3183,10.2845,10.3183,130000.0
2012-01-12 11:20:00,12.2,12.27,12.2,12.26,432000.0,10.3183,10.3775,10.3183,10.3691,432000.0
2012-01-12 11:30:00,12.26,12.33,12.25,12.32,234700.0,10.3691,10.4283,10.3606,10.4198,234700.0
2012-01-12 11:40:00,12.32,12.33,12.28,12.28,119800.0,10.4198,10.4283,10.386,10.386,119800.0
2012-01-12 11:50:00,12.29,12.29,12.27,12.27,84800.0,10.3944,10.3944,10.3775,10.3775,84800.0
2012-01-12 12:00:00,12.28,12.29,12.27,12.27,80100.0,10.386,10.3944,10.3775,10.3775,80100.0
2012-01-12 12:10:00,12.27,12.32,12.27,12.32,148200.0,10.3775,10.4198,10.3775,10.4198,148200.0
2012-01-12 12:20:00,12.32,12.38,12.31,12.38,188100.0,10.4198,10.4706,10.4114,10.4706,188100.0
2012-01-12 12:30:00,12.37,12.38,12.36,12.37,80800.0,10.4621,10.4706,10.4536,10.4621,80800.0
2012-01-12 12:40:00,12.36,12.37,12.31,12.35,652500.0,10.4536,10.4621,10.4114,10.4452,652500.0
2012-01-12 12:50:00,12.34,12.36,12.34,12.36,59900.0,10.4367,10.4536,10.4367,10.4536,59900.0
2012-01-12 13:00:00,12.35,12.41,12.35,12.4,119000.0,10.4452,10.4959,10.4452,10.4875,119000.0
2012-01-12 13:10:00,12.4,12.41,12.4,12.41,33700.0,10.4875,10.4959,10.4875,10.4959,33700.0
2012-01-12 13:20:00,12.4,12.41,12.4,12.4,65500.0,10.4875,10.4959,10.4875,10.4875,65500.0
2012-01-12 13:30:00,12.4,12.41,12.38,12.38,202000.0,10.4875,10.4959,10.4706,10.4706,202000.0
2012-01-12 13:40:00,12.38,12.43,12.38,12.43,219200.0,10.4706,10.5129,10.4706,10.5129,219200.0
2012-01-12 13:50:00,12.42,12.43,12.4,12.41,64600.0,10.5044,10.5129,10.4875,10.4959,64600.0
2012-01-12 14:00:00,12.4,12.41,12.37,12.37,130700.0,10.4875,10.4959,10.4621,10.4621,130700.0
2012-01-12 14:10:00,12.37,12.4,12.37,12.39,106800.0,10.4621,10.4875,10.4621,10.479,106800.0
2012-01-12 14:20:00,12.39,12.39,12.38,12.38,18300.0,10.479,10.479,10.4706,10.4706,18300.0
2012-01-12 14:30:00,12.38,12.42,12.38,12.41,139900.0,10.4706,10.5044,10.4706,10.4959,139900.0
2012-01-12 14:40:00,12.41,12.41,12.39,12.39,118700.0,10.4959,10.4959,10.479,10.479,118700.0
2012-01-12 14:50:00,12.39,12.4,12.39,12.39,65000.0,10.479,10.4875,10.479,10.479,65000.0
2012-01-12 15:00:00,12.39,12.42,12.39,12.41,93900.0,10.479,10.5044,10.479,10.4959,93900.0
2012-01-12 15:10:00,12.42,12.44,12.41,12.44,119500.0,10.5044,10.5213,10.4959,10.5213,119500.0
2012-01-12 15:20:00,12.44,12.47,12.44,12.46,161400.0,10.5213,10.5467,10.5213,10.5382,161400.0
2012-01-12 15:30:00,12.46,12.48,12.44,12.48,281200.0,10.5382,10.5551,10.5213,10.5551,281200.0
2012-01-12 15:40:00,12.48,12.48,12.45,12.46,396300.0,10.5551,10.5551,10.5298,10.5382,396300.0
2012-01-12 15:50:00,12.47,12.47,12.43,12.46,551200.0,10.5467,10.5467,10.5129,10.5382,551200.0
2012-01-13 09:30:00,12.2,12.23,12.12,12.21,380900.0,10.3183,10.3437,10.2507,10.3268,380900.0
2012-01-13 09:40:00,12.21,12.25,12.17,12.21,286800.0,10.3268,10.3606,10.293,10.3268,286800.0
2012-01-13 09:50:00,12.21,12.24,12.17,12.19,384500.0,10.3268,10.3522,10.293,10.3099,384500.0
2012-01-13 10:00:00,12.18,12.19,12.05,12.05,571500.0,10.3014,10.3099,10.1915,10.1915,571500.0
2012-01-13 10:10:00,12.05,12.05,11.96,11.98,604800.0,10.1915,10.1915,10.1153,10.1323,604800.0
2012-01-13 10:20:00,11.98,12.01,11.97,12.0,700900.0,10.1323,10.1576,10.1238,10.1492,700900.0
2012-01-13 10:30:00,12.0,12.01,11.95,12.01,520000.0,10.1492,10.1576,10.1069,10.1576,520000.0
2012-01-13 10:40:00,12.0,12.14,11.99,12.06,852800.0,10.1492,10.2676,10.1407,10.1999,852800.0
2012-01-13 10:50:00,12.06,12.11,12.05,12.11,409200.0,10.1999,10.2422,10.1915,10.2422,409200.0
2012-01-13 11:00:00,12.11,12.2,12.1,12.2,347200.0,10.2422,10.3183,10.2338,10.3183,347200.0
2012-01-13 11:10:00,12.2,12.2,12.13,12.15,232300.0,10.3183,10.3183,10.2591,10.276,232300.0
2012-01-13 11:20:00,12.14,12.16,12.12,12.13,134300.0,10.2676,10.2845,10.2507,10.2591,134300.0
2012-01-13 11:30:00,12.13,12.15,12.11,12.12,109200.0,10.2591,10.276,10.2422,10.2507,109200.0
2012-01-13 11:40:00,12.12,12.13,12.11,12.12,78700.0,10.2507,10.2591,10.2422,10.2507,78700.0
2012-01-13 11:50:00,12.12,12.14,12.1,12.1,355000.0,10.2507,10.2676,10.2338,10.2338,355000.0
2012-01-13 12:00:00,12.11,12.11,12.06,12.07,383800.0,10.2422,10.2422,10.1999,10.2084,383800.0
2012-01-13 12:10:00,12.08,12.08,12.02,12.04,275600.0,10.2168,10.2168,10.1661,10.183,275600.0
2012-01-13 12:20:00,12.04,12.06,12.04,12.06,130400.0,10.183,10.1999,10.183,10.1999,130400.0
2012-01-13 12:30:00,12.05,12.06,12.05,12.05,82800.0,10.1915,10.1999,10.1915,10.1915,82800.0
2012-01-13 12:40:00,12.05,12.08,12.05,12.08,132100.0,10.1915,10.2168,10.1915,10.2168,132100.0
2012-01-13 12:50:00,12.08,12.1,12.07,12.1,123800.0,10.2168,10.2338,10.2084,10.2338,123800.0
2012-01-13 13:00:00,12.1,12.1,12.04,12.06,415600.0,10.2338,10.2338,10.183,10.1999,415600.0
2012-01-13 13:10:00,12.07,12.07,12.05,12.06,114600.0,10.2084,10.2084,10.1915,10.1999,114600.0
2012-01-13 13:20:00,12.07,12.08,12.05,12.07,184700.0,10.2084,10.2168,10.1915,10.2084,184700.0
2012-01-13 13:30:00,12.05,12.06,12.05,12.05,131000.0,10.1915,10.1999,10.1915,10.1915,131000.0
2012-01-13 13:40:00,12.05,12.06,12.01,12.05,312800.0,10.1915,10.1999,10.1576,10.1915,312800.0
2012-01-13 13:50:00,12.05,12.07,12.04,12.04,240200.0,10.1915,10.2084,10.183,10.183,240200.0
2012-01-13 14:00:00,12.05,12.06,12.02,12.05,414400.0,10.1915,10.1999,10.1661,10.1915,414400.0
2012-01-13 14:10:00,12.04,12.08,12.04,12.08,213000.0,10.183,10.2168,10.183,10.2168,213000.0
2012-01-13 14:20:00,12.07,12.08,12.06,12.07,215900.0,10.2084,10.2168,10.1999,10.2084,215900.0
2012-01-13 14:30:00,12.07,12.08,12.05,12.05,278300.0,10.2084,10.2168,10.1915,10.1915,278300.0
2012-01-13 14:40:00,12.05,12.09,12.04,12.08,388600.0,10.1915,10.2253,10.183,10.2168,388600.0
2012-01-13 14:50:00,12.09,12.12,12.07,12.12,259700.0,10.2253,10.2507,10.2084,10.2507,259700.0
2012-01-13 15:00:00,12.11,12.13,12.09,12.13,397100.0,10.2422,10.2591,10.2253,10.2591,397100.0
2012-01-13 15:10:00,12.13,12.15,12.11,12.14,307000.0,10.2591,10.276,10.2422,10.2676,307000.0
2012-01-13 15:20:00,12.14,12.17,12.13,12.16,603700.0,10.2676,10.293,10.2591,10.2845,603700.0
2012-01-13 15:30:00,12.15,12.19,12.14,12.16,427700.0,10.276,10.3099,10.2676,10.2845,427700.0
2012-01-13 15:40:00,12.16,12.2,12.16,12.16,611900.0,10.2845,10.3183,10.2845,10.2845,611900.0
2012-01-13 15:50:00,12.16,12.17,12.12,12.15,814300.0,10.2845,10.293,10.2507,10.276,814300.0
2012-01-17 09:30:00,12.56,12.59,12.25,12.25,874600.0,10.6228,10.6482,10.3606,10.3606,874600.0
2012-01-17 09:40:00,12.26,12.26,12.11,12.2,1180500.0,10.3691,10.3691,10.2422,10.3183,1180500.0
2012-01-17 09:50:00,12.2,12.22,12.18,12.21,950500.0,10.3183,10.3352,10.3014,10.3268,950500.0
2012-01-17 10:00:00,12.21,12.26,12.17,12.26,771200.0,10.3268,10.3691,10.293,10.3691,771200.0
2012-01-17 10:10:00,12.26,12.3,12.23,12.23,343700.0,10.3691,10.4029,10.3437,10.3437,343700.0
2012-01-17 10:20:00,12.23,12.32,12.23,12.31,229700.0,10.3437,10.4198,10.3437,10.4114,229700.0
2012-01-17 10:30:00,12.31,12.32,12.21,12.23,258500.0,10.4114,10.4198,10.3268,10.3437,258500.0
2012-01-17 10:40:00,12.22,12.27,12.19,12.27,349600.0,10.3352,10.3775,10.3099,10.3775,349600.0
2012-01-17 10:50:00,12.27,12.27,12.18,12.23,437200.0,10.3775,10.3775,10.3014,10.3437,437200.0
2012-01-17 11:00:00,12.22,12.25,12.22,12.24,123400.0,10.3352,10.3606,10.3352,10.3522,123400.0
2012-01-17 11:10:00,12.24,12.28,12.24,12.24,240800.0,10.3522,10.386,10.3522,10.3522,240800.0
2012-01-17 11:20:00,12.24,12.25,12.2,12.21,234500.0,10.3522,10.3606,10.3183,10.3268,234500.0
2012-01-17 11:30:00,12.21,12.24,12.2,12.24,153900.0,10.3268,10.3522,10.3183,10.3522,153900.0
2012-01-17 11:40:00,12.24,12.25,12.2,12.25,359100.0,10.3522,10.3606,10.3183,10.3606,359100.0
2012-01-17 11:50:00,12.25,12.27,12.24,12.27,47600.0,10.3606,10.3775,10.3522,10.3775,47600.0
2012-01-17 12:00:00,12.27,12.27,12.25,12.25,77900.0,10.3775,10.3775,10.3606,10.3606,77900.0
2012-01-17 12:10:00,12.25,12.28,12.25,12.27,162600.0,10.3606,10.386,10.3606,10.3775,162600.0
2012-01-17 12:20:00,12.27,12.3,12.26,12.28,359900.0,10.3775,10.4029,10.3691,10.386,359900.0
2012-01-17 12:30:00,12.27,12.29,12.23,12.26,281000.0,10.3775,10.3944,10.3437,10.3691,281000.0
2012-01-17 12:40:00,12.26,12.32,12.26,12.29,330700.0,10.3691,10.4198,10.3691,10.3944,330700.0
2012-01-17 12:50:00,12.28,12.31,12.27,12.31,185900.0,10.386,10.4114,10.3775,10.4114,185900.0
2012-01-17 13:00:00,12.3,12.31,12.29,12.29,124100.0,10.4029,10.4114,10.3944,10.3944,124100.0
2012-01-17 13:10:00,12.29,12.31,12.28,12.3,75900.0,10.3944,10.4114,10.386,10.4029,75900.0
2012-01-17 13:20:00,12.3,12.32,12.3,12.32,183100.0,10.4029,10.4198,10.4029,10.4198,183100.0
2012-01-17 13:30:00,12.32,12.34,12.3,12.33,261900.0,10.4198,10.4367,10.4029,10.4283,261900.0
2012-01-17 13:40:00,12.32,12.33,12.31,12.33,140600.0,10.4198,10.4283,10.4114,10.4283,140600.0
2012-01-17 13:50:00,12.33,12.33,12.32,12.33,74400.0,10.4283,10.4283,10.4198,10.4283,74400.0
2012-01-17 14:00:00,12.32,12.33,12.31,12.31,182400.0,10.4198,10.4283,10.4114,10.4114,182400.0
2012-01-17 14:10:00,12.32,12.32,12.25,12.25,208500.0,10.4198,10.4198,10.3606,10.3606,208500.0
2012-01-17 14:20:00,12.25,12.27,12.2,12.2,275500.0,10.3606,10.3775,10.3183,10.3183,275500.0
2012-01-17 14:30:00,12.2,12.22,12.15,12.17,1041800.0,10.3183,10.3352,10.276,10.293,1041800.0
2012-01-17 14:40:00,12.18,12.19,12.12,12.13,355900.0,10.3014,10.3099,10.2507,10.2591,355900.0
2012-01-17 14:50:00,12.14,12.15,12.12,12.14,600900.0,10.2676,10.276,10.2507,10.2676,600900.0
2012-01-17 15:00:00,12.14,12.15,12.08,12.11,343100.0,10.2676,10.276,10.2168,10.2422,343100.0
2012-01-17 15:10:00,12.11,12.11,12.07,12.09,760900.0,10.2422,10.2422,10.2084,10.2253,760900.0
2012-01-17 15:20:00,12.09,12.15,12.07,12.15,447900.0,10.2253,10.276,10.2084,10.276,447900.0
2012-01-17 15:30:00,12.15,12.16,12.12,12.13,372900.0,10.276,10.2845,10.2507,10.2591,372900.0
2012-01-17 15:40:00,12.13,12.17,12.13,12.17,583900.0,10.2591,10.293,10.2591,10.293,583900.0
2012-01-17 15:50:00,12.17,12.17,12.11,12.12,1571700.0,10.293,10.293,10.2422,10.2507,1571700.0
2012-01-18 09:30:00,12.11,12.2,12.02,12.04,592600.0,10.2422,10.3183,10.1661,10.183,592600.0
2012-01-18 09:40:00,12.04,12.05,11.95,11.99,1227600.0,10.183,10.1915,10.1069,10.1407,1227600.0
2012-01-18 09:50:00,11.99,12.01,11.91,11.95,912500.0,10.1407,10.1576,10.0731,10.1069,912500.0
2012-01-18 10:00:00,11.95,12.03,11.95,11.96,821300.0,10.1069,10.1745,10.1069,10.1153,821300.0
2012-01-18 10:10:00,11.96,11.99,11.93,11.99,697800.0,10.1153,10.1407,10.09,10.1407,697800.0
2012-01-18 10:20:00,11.99,12.08,11.98,12.06,865400.0,10.1407,10.2168,10.1323,10.1999,865400.0
2012-01-18 10:30:00,12.06,12.09,11.99,12.0,888300.0,10.1999,10.2253,10.1407,10.1492,888300.0
2012-01-18 10:40:00,12.01,12.02,11.99,12.02,248500.0,10.1576,10.1661,10.1407,10.1661,248500.0
2012-01-18 10:50:00,12.01,12.03,11.98,12.01,784700.0,10.1576,10.1745,10.1323,10.1576,784700.0
2012-01-18 11:00:00,12.01,12.03,11.99,12.0,251800.0,10.1576,10.1745,10.1407,10.1492,251800.0
2012-01-18 11:10:00,12.01,12.03,12.0,12.0,147100.0,10.1576,10.1745,10.1492,10.1492,147100.0
2012-01-18 11:20:00,12.0,12.01,11.98,11.98,118100.0,10.1492,10.1576,10.1323,10.1323,118100.0
2012-01-18 11:30:00,11.99,12.03,11.97,12.0,790400.0,10.1407,10.1745,10.1238,10.1492,790400.0
2012-01-18 11:40:00,12.0,12.01,11.99,12.0,137300.0,10.1492,10.1576,10.1407,10.1492,137300.0
2012-01-18 11:50:00,12.0,12.02,11.97,12.02,150500.0,10.1492,10.1661,10.1238,10.1661,150500.0
2012-01-18 12:00:00,12.02,12.09,12.02,12.07,233300.0,10.1661,10.2253,10.1661,10.2084,233300.0
2012-01-18 12:10:00,12.07,12.09,12.06,12.07,175500.0,10.2084,10.2253,10.1999,10.2084,175500.0
2012-01-18 12:20:00,12.07,12.11,12.06,12.1,174800.0,10.2084,10.2422,10.1999,10.2338,174800.0
2012-01-18 12:30:00,12.11,12.11,12.06,12.09,456400.0,10.2422,10.2422,10.1999,10.2253,456400.0
2012-01-18 12:40:00,12.09,12.17,12.09,12.15,219400.0,10.2253,10.293,10.2253,10.276,219400.0
2012-01-18 12:50:00,12.14,12.15,12.14,12.14,54300.0,10.2676,10.276,10.2676,10.2676,54300.0
2012-01-18 13:00:00,12.15,12.15,12.13,12.13,99900.0,10.276,10.276,10.2591,10.2591,99900.0
2012-01-18 13:10:00,12.13,12.14,12.11,12.12,132000.0,10.2591,10.2676,10.2422,10.2507,132000.0
2012-01-18 13:20:00,12.12,12.13,12.11,12.13,110100.0,10.2507,10.2591,10.2422,10.2591,110100.0
2012-01-18 13:30:00,12.13,12.17,12.11,12.12,260500.0,10.2591,10.293,10.2422,10.2507,260500.0
2012-01-18 13:40:00,12.11,12.15,12.09,12.15,416500.0,10.2422,10.276,10.2253,10.276,416500.0
2012-01-18 13:50:00,12.14,12.15,12.12,12.13,184100.0,10.2676,10.276,10.2507,10.2591,184100.0
2012-01-18 14:00:00,12.13,12.16,12.12,12.15,138100.0,10.2591,10.2845,10.2507,10.276,138100.0
2012-01-18 14:10:00,12.15,12.16,12.14,12.14,149900.0,10.276,10.2845,10.2676,10.2676,149900.0
2012-01-18 14:20:00,12.15,12.16,12.12,12.13,255200.0,10.276,10.2845,10.2507,10.2591,255200.0
2012-01-18 14:30:00,12.13,12.14,12.08,12.08,507500.0,10.2591,10.2676,10.2168,10.2168,507500.0
2012-01-18 14:40:00,12.08,12.09,12.04,12.07,331600.0,10.2168,10.2253,10.183,10.2084,331600.0
2012-01-18 14:50:00,12.06,12.06,11.96,11.99,712400.0,10.1999,10.1999,10.1153,10.1407,712400.0
2012-01-18 15:00:00,11.99,11.99,11.91,11.95,885000.0,10.1407,10.1407,10.0731,10.1069,885000.0
2012-01-18 15:10:00,11.95,12.0,11.95,11.99,425000.0,10.1069,10.1492,10.1069,10.1407,425000.0
2012-01-18 15:20:00,11.99,12.04,11.98,12.03,329100.0,10.1407,10.183,10.1323,10.1745,329100.0
2012-01-18 15:30:00,12.03,12.05,11.98,12.0,426700.0,10.1745,10.1915,10.1323,10.1492,426700.0
2012-01-18 15:40:00,12.0,12.01,11.98,12.0,623300.0,10.1492,10.1576,10.1323,10.1492,623300.0
2012-01-18 15:50:00,11.99,12.03,11.98,12.0,1595300.0,10.1407,10.1745,10.1323,10.1492,1595300.0
2012-01-19 09:30:00,12.08,12.25,12.05,12.2,323700.0,10.2168,10.3606,10.1915,10.3183,323700.0
2012-01-19 09:40:00,12.2,12.26,12.19,12.2,256600.0,10.3183,10.3691,10.3099,10.3183,256600.0
2012-01-19 09:50:00,12.21,12.36,12.19,12.34,369400.0,10.3268,10.4536,10.3099,10.4367,369400.0
2012-01-19 10:00:00,12.34,12.36,12.28,12.34,551800.0,10.4367,10.4536,10.386,10.4367,551800.0
2012-01-19 10:10:00,12.33,12.43,12.33,12.43,313000.0,10.4283,10.5129,10.4283,10.5129,313000.0
2012-01-19 10:20:00,12.42,12.45,12.42,12.44,166900.0,10.5044,10.5298,10.5044,10.5213,166900.0
2012-01-19 10:30:00,12.44,12.49,12.43,12.46,410100.0,10.5213,10.5636,10.5129,10.5382,410100.0
2012-01-19 10:40:00,12.46,12.52,12.44,12.5,868800.0,10.5382,10.589,10.5213,10.5721,868800.0
2012-01-19 10:50:00,12.51,12.53,12.45,12.46,305700.0,10.5805,10.5974,10.5298,10.5382,305700.0
2012-01-19 11:00:00,12.46,12.5,12.45,12.49,349400.0,10.5382,10.5721,10.5298,10.5636,349400.0
2012-01-19 11:10:00,12.49,12.56,12.49,12.53,406200.0,10.5636,10.6228,10.5636,10.5974,406200.0
2012-01-19 11:20:00,12.53,12.58,12.52,12.54,279900.0,10.5974,10.6397,10.589,10.6059,279900.0
2012-01-19 11:30:00,12.55,12.55,12.5,12.5,218900.0,10.6143,10.6143,10.5721,10.5721,218900.0
2012-01-19 11:40:00,12.5,12.55,12.5,12.54,214400.0,10.5721,10.6143,10.5721,10.6059,214400.0
2012-01-19 11:50:00,12.55,12.58,12.53,12.58,169800.0,10.6143,10.6397,10.5974,10.6397,169800.0
2012-01-19 12:00:00,12.58,12.6,12.57,12.58,266200.0,10.6397,10.6566,10.6313,10.6397,266200.0
2012-01-19 12:10:00,12.58,12.59,12.51,12.52,491500.0,10.6397,10.6482,10.5805,10.589,491500.0
2012-01-19 12:20:00,12.52,12.54,12.5,12.54,147000.0,10.589,10.6059,10.5721,10.6059,147000.0
2012-01-19 12:30:00,12.54,12.55,12.51,12.52,116100.0,10.6059,10.6143,10.5805,10.589,116100.0
2012-01-19 12:40:00,12.51,12.54,12.5,12.53,235900.0,10.5805,10.6059,10.5721,10.5974,235900.0
2012-01-19 12:50:00,12.54,12.57,12.51,12.54,154400.0,10.6059,10.6313,10.5805,10.6059,154400.0
2012-01-19 13:00:00,12.54,12.55,12.51,12.54,128700.0,10.6059,10.6143,10.5805,10.6059,128700.0
2012-01-19 13:10:00,12.54,12.56,12.53,12.54,86600.0,10.6059,10.6228,10.5974,10.6059,86600.0
2012-01-19 13:20:00,12.54,12.56,12.53,12.53,347500.0,10.6059,10.6228,10.5974,10.5974,347500.0
2012-01-19 13:30:00,12.53,12.54,12.51,12.52,167300.0,10.5974,10.6059,10.5805,10.589,167300.0
2012-01-19 13:40:00,12.51,12.53,12.48,12.51,276400.0,10.5805,10.5974,10.5551,10.5805,276400.0
2012-01-19 13:50:00,12.51,12.53,12.5,12.51,70700.0,10.5805,10.5974,10.5721,10.5805,70700.0
2012-01-19 14:00:00,12.52,12.54,12.51,12.53,343300.0,10.589,10.6059,10.5805,10.5974,343300.0
2012-01-19 14:10:00,12.54,12.55,12.52,12.52,86500.0,10.6059,10.6143,10.589,10.589,86500.0
2012-01-19 14:20:00,12.53,12.53,12.48,12.48,136100.0,10.5974,10.5974,10.5551,10.5551,136100.0
2012-01-19 14:30:00,12.49,12.49,12.43,12.46,260600.0,10.5636,10.5636,10.5129,10.5382,260600.0
2012-01-19 14:40:00,12.46,12.46,12.37,12.4,573000.0,10.5382,10.5382,10.4621,10.4875,573000.0
2012-01-19 14:50:00,12.41,12.42,12.37,12.39,432100.0,10.4959,10.5044,10.4621,10.479,432100.0
2012-01-19 15:00:00,12.39,12.49,12.38,12.46,552700.0,10.479,10.5636,10.4706,10.5382,552700.0
2012-01-19 15:10:00,12.46,12.48,12.41,12.43,373100.0,10.5382,10.5551,10.4959,10.5129,373100.0
2012-01-19 15:20:00,12.43,12.45,12.41,12.44,279500.0,10.5129,10.5298,10.4959,10.5213,279500.0
2012-01-19 15:30:00,12.44,12.47,12.43,12.47,138400.0,10.5213,10.5467,10.5129,10.5467,138400.0
2012-01-19 15:40:00,12.47,12.49,12.45,12.45,411600.0,10.5467,10.5636,10.5298,10.5298,411600.0
2012-01-19 15:50:00,12.45,12.47,12.44,12.47,806000.0,10.5298,10.5467,10.5213,10.5467,806000.0
2012-01-20 09:30:00,12.47,12.49,12.4,12.47,853500.0,10.5467,10.5636,10.4875,10.5467,853500.0
2012-01-20 09:40:00,12.47,12.54,12.47,12.51,197700.0,10.5467,10.6059,10.5467,10.5805,197700.0
2012-01-20 09:50:00,12.51,12.64,12.51,12.62,667600.0,10.5805,10.6905,10.5805,10.6735,667600.0
2012-01-20 10:00:00,12.61,12.65,12.6,12.61,543100.0,10.6651,10.6989,10.6566,10.6651,543100.0
2012-01-20 10:10:00,12.61,12.62,12.58,12.62,680700.0,10.6651,10.6735,10.6397,10.6735,680700.0
2012-01-20 10:20:00,12.62,12.65,12.61,12.65,224200.0,10.6735,10.6989,10.6651,10.6989,224200.0
2012-01-20 10:30:00,12.65,12.65,12.58,12.59,386200.0,10.6989,10.6989,10.6397,10.6482,386200.0
2012-01-20 10:40:00,12.59,12.6,12.58,12.6,143400.0,10.6482,10.6566,10.6397,10.6566,143400.0
2012-01-20 10:50:00,12.6,12.63,12.59,12.63,242100.0,10.6566,10.682,10.6482,10.682,242100.0
2012-01-20 11:00:00,12.63,12.64,12.59,12.63,371700.0,10.682,10.6905,10.6482,10.682,371700.0
2012-01-20 11:10:00,12.63,12.67,12.61,12.67,219700.0,10.682,10.7158,10.6651,10.7158,219700.0
2012-01-20 11:20:00,12.67,12.7,12.66,12.68,216400.0,10.7158,10.7412,10.7074,10.7243,216400.0
2012-01-20 11:30:00,12.68,12.68,12.64,12.67,131600.0,10.7243,10.7243,10.6905,10.7158,131600.0
2012-01-20 11:40:00,12.67,12.71,12.66,12.7,318900.0,10.7158,10.7497,10.7074,10.7412,318900.0
2012-01-20 11:50:00,12.7,12.73,12.68,12.72,441700.0,10.7412,10.7666,10.7243,10.7581,441700.0
2012-01-20 12:00:00,12.72,12.75,12.69,12.75,536700.0,10.7581,10.7835,10.7328,10.7835,536700.0
2012-01-20 12:10:00,12.75,12.8,12.75,12.79,582300.0,10.7835,10.8258,10.7835,10.8173,582300.0
2012-01-20 12:20:00,12.8,12.81,12.76,12.79,507400.0,10.8258,10.8342,10.792,10.8173,507400.0
2012-01-20 12:30:00,12.79,12.81,12.78,12.8,257200.0,10.8173,10.8342,10.8089,10.8258,257200.0
2012-01-20 12:40:00,12.8,12.83,12.78,12.78,172500.0,10.8258,10.8512,10.8089,10.8089,172500.0
2012-01-20 12:50:00,12.78,12.79,12.74,12.75,124400.0,10.8089,10.8173,10.775,10.7835,124400.0
2012-01-20 13:00:00,12.75,12.79,12.75,12.76,296900.0,10.7835,10.8173,10.7835,10.792,296900.0
2012-01-20 13:10:00,12.76,12.76,12.74,12.74,183000.0,10.792,10.792,10.775,10.775,183000.0
2012-01-20 13:20:00,12.74,12.75,12.71,12.72,154700.0,10.775,10.7835,10.7497,10.7581,154700.0
2012-01-20 13:30:00,12.71,12.74,12.71,12.73,174900.0,10.7497,10.775,10.7497,10.7666,174900.0
2012-01-20 13:40:00,12.73,12.73,12.68,12.68,232800.0,10.7666,10.7666,10.7243,10.7243,232800.0
2012-01-20 13:50:00,12.69,12.74,12.69,12.73,422200.0,10.7328,10.775,10.7328,10.7666,422200.0
2012-01-20 14:00:00,12.72,12.75,12.71,12.73,358700.0,10.7581,10.7835,10.7497,10.7666,358700.0
2012-01-20 14:10:00,12.72,12.75,12.72,12.72,210900.0,10.7581,10.7835,10.7581,10.7581,210900.0
2012-01-20 14:20:00,12.73,12.74,12.71,12.74,129700.0,10.7666,10.775,10.7497,10.775,129700.0
2012-01-20 14:30:00,12.74,12.74,12.7,12.71,141200.0,10.775,10.775,10.7412,10.7497,141200.0
2012-01-20 14:40:00,12.71,12.74,12.71,12.71,142900.0,10.7497,10.775,10.7497,10.7497,142900.0
2012-01-20 14:50:00,12.71,12.72,12.69,12.71,232300.0,10.7497,10.7581,10.7328,10.7497,232300.0
2012-01-20 15:00:00,12.71,12.77,12.71,12.77,188000.0,10.7497,10.8004,10.7497,10.8004,188000.0
2012-01-20 15:10:00,12.77,12.79,12.75,12.79,414600.0,10.8004,10.8173,10.7835,10.8173,414600.0
2012-01-20 15:20:00,12.79,12.83,12.78,12.83,1309600.0,10.8173,10.8512,10.8089,10.8512,1309600.0
2012-01-20 15:30:00,12.83,12.83,12.75,12.76,452900.0,10.8512,10.8512,10.7835,10.792,452900.0
2012-01-20 15:40:00,12.76,12.83,12.75,12.82,445500.0,10.792,10.8512,10.7835,10.8427,445500.0
2012-01-20 15:50:00,12.81,12.83,12.8,12.82,963200.0,10.8342,10.8512,10.8258,10.8427,963200.0
2012-01-23 09:30:00,12.78,12.85,12.75,12.76,240000.0,10.8089,10.8681,10.7835,10.792,240000.0
2012-01-23 09:40:00,12.77,12.77,12.64,12.68,616100.0,10.8004,10.8004,10.6905,10.7243,616100.0
2012-01-23 09:50:00,12.69,12.73,12.68,12.71,730000.0,10.7328,10.7666,10.7243,10.7497,730000.0
2012-01-23 10:00:00,12.71,12.8,12.69,12.78,501400.0,10.7497,10.8258,10.7328,10.8089,501400.0
2012-01-23 10:10:00,12.78,12.79,12.75,12.76,530800.0,10.8089,10.8173,10.7835,10.792,530800.0
2012-01-23 10:20:00,12.76,12.78,12.75,12.76,233900.0,10.792,10.8089,10.7835,10.792,233900.0
2012-01-23 10:30:00,12.75,12.8,12.75,12.78,280700.0,10.7835,10.8258,10.7835,10.8089,280700.0
2012-01-23 10:40:00,12.79,12.79,12.75,12.77,183400.0,10.8173,10.8173,10.7835,10.8004,183400.0
2012-01-23 10:50:00,12.77,12.78,12.75,12.77,225300.0,10.8004,10.8089,10.7835,10.8004,225300.0
2012-01-23 11:00:00,12.77,12.78,12.72,12.72,238900.0,10.8004,10.8089,10.7581,10.7581,238900.0
2012-01-23 11:10:00,12.72,12.72,12.69,12.69,230000.0,10.7581,10.7581,10.7328,10.7328,230000.0
2012-01-23 11:20:00,12.7,12.71,12.67,12.7,316100.0,10.7412,10.7497,10.7158,10.7412,316100.0
2012-01-23 11:30:00,12.7,12.78,12.69,12.71,453500.0,10.7412,10.8089,10.7328,10.7497,453500.0
2012-01-23 11:40:00,12.71,12.72,12.62,12.64,342800.0,10.7497,10.7581,10.6735,10.6905,342800.0
2012-01-23 11:50:00,12.65,12.69,12.64,12.68,134700.0,10.6989,10.7328,10.6905,10.7243,134700.0
2012-01-23 12:00:00,12.67,12.68,12.58,12.59,322300.0,10.7158,10.7243,10.6397,10.6482,322300.0
2012-01-23 12:10:00,12.6,12.6,12.58,12.6,104800.0,10.6566,10.6566,10.6397,10.6566,104800.0
2012-01-23 12:20:00,12.6,12.61,12.59,12.61,127300.0,10.6566,10.6651,10.6482,10.6651,127300.0
2012-01-23 12:30:00,12.61,12.62,12.6,12.61,102700.0,10.6651,10.6735,10.6566,10.6651,102700.0
2012-01-23 12:40:00,12.62,12.63,12.61,12.61,190500.0,10.6735,10.682,10.6651,10.6651,190500.0
2012-01-23 12:50:00,12.61,12.62,12.59,12.6,143500.0,10.6651,10.6735,10.6482,10.6566,143500.0
2012-01-23 13:00:00,12.61,12.63,12.6,12.61,218000.0,10.6651,10.682,10.6566,10.6651,218000.0
2012-01-23 13:10:00,12.61,12.66,12.6,12.65,253300.0,10.6651,10.7074,10.6566,10.6989,253300.0
2012-01-23 13:20:00,12.65,12.66,12.62,12.63,376500.0,10.6989,10.7074,10.6735,10.682,376500.0
2012-01-23 13:30:00,12.63,12.64,12.59,12.61,713800.0,10.682,10.6905,10.6482,10.6651,713800.0
2012-01-23 13:40:00,12.6,12.63,12.58,12.6,294500.0,10.6566,10.682,10.6397,10.6566,294500.0
2012-01-23 13:50:00,12.6,12.61,12.59,12.61,74800.0,10.6566,10.6651,10.6482,10.6651,74800.0
2012-01-23 14:00:00,12.6,12.61,12.6,12.61,79100.0,10.6566,10.6651,10.6566,10.6651,79100.0
2012-01-23 14:10:00,12.61,12.62,12.6,12.61,138600.0,10.6651,10.6735,10.6566,10.6651,138600.0
2012-01-23 14:20:00,12.6,12.62,12.59,12.61,145200.0,10.6566,10.6735,10.6482,10.6651,145200.0
2012-01-23 14:30:00,12.61,12.62,12.59,12.62,322500.0,10.6651,10.6735,10.6482,10.6735,322500.0
2012-01-23 14:40:00,12.62,12.63,12.6,12.6,165900.0,10.6735,10.682,10.6566,10.6566,165900.0
2012-01-23 14:50:00,12.6,12.63,12.6,12.63,192700.0,10.6566,10.682,10.6566,10.682,192700.0
2012-01-23 15:00:00,12.62,12.65,12.61,12.64,196800.0,10.6735,10.6989,10.6651,10.6905,196800.0
2012-01-23 15:10:00,12.63,12.67,12.63,12.64,208200.0,10.682,10.7158,10.682,10.6905,208200.0
2012-01-23 15:20:00,12.64,12.68,12.63,12.67,449000.0,10.6905,10.7243,10.682,10.7158,449000.0
2012-01-23 15:30:00,12.67,12.68,12.62,12.63,294900.0,10.7158,10.7243,10.6735,10.682,294900.0
2012-01-23 15:40:00,12.62,12.66,12.61,12.64,475700.0,10.6735,10.7074,10.6651,10.6905,475700.0
2012-01-23 15:50:00,12.65,12.66,12.63,12.63,1149300.0,10.6989,10.7074,10.682,10.682,1149300.0
2012-01-24 09:30:00,12.43,12.48,12.31,12.43,347200.0,10.5129,10.5551,10.4114,10.5129,347200.0
2012-01-24 09:40:00,12.43,12.45,12.41,12.43,193700.0,10.5129,10.5298,10.4959,10.5129,193700.0
2012-01-24 09:50:00,12.43,12.52,12.42,12.49,163000.0,10.5129,10.589,10.5044,10.5636,163000.0
2012-01-24 10:00:00,12.49,12.54,12.46,12.52,329500.0,10.5636,10.6059,10.5382,10.589,329500.0
2012-01-24 10:10:00,12.51,12.58,12.5,12.57,167200.0,10.5805,10.6397,10.5721,10.6313,167200.0
2012-01-24 10:20:00,12.57,12.59,12.52,12.53,113400.0,10.6313,10.6482,10.589,10.5974,113400.0
2012-01-24 10:30:00,12.53,12.56,12.51,12.53,82000.0,10.5974,10.6228,10.5805,10.5974,82000.0
2012-01-24 10:40:00,12.53,12.57,12.53,12.55,152600.0,10.5974,10.6313,10.5974,10.6143,152600.0
2012-01-24 10:50:00,12.56,12.58,12.54,12.55,226000.0,10.6228,10.6397,10.6059,10.6143,226000.0
2012-01-24 11:00:00,12.55,12.55,12.48,12.53,203700.0,10.6143,10.6143,10.5551,10.5974,203700.0
2012-01-24 11:10:00,12.54,12.56,12.52,12.52,84600.0,10.6059,10.6228,10.589,10.589,84600.0
2012-01-24 11:20:00,12.52,12.54,12.52,12.54,77200.0,10.589,10.6059,10.589,10.6059,77200.0
2012-01-24 11:30:00,12.54,12.55,12.5,12.5,61300.0,10.6059,10.6143,10.5721,10.5721,61300.0
2012-01-24 11:40:00,12.5,12.51,12.48,12.49,51500.0,10.5721,10.5805,10.5551,10.5636,51500.0
2012-01-24 11:50:00,12.49,12.49,12.45,12.46,60400.0,10.5636,10.5636,10.5298,10.5382,60400.0
2012-01-24 12:00:00,12.46,12.49,12.45,12.49,101200.0,10.5382,10.5636,10.5298,10.5636,101200.0
2012-01-24 12:10:00,12.49,12.49,12.44,12.45,94500.0,10.5636,10.5636,10.5213,10.5298,94500.0
2012-01-24 12:20:00,12.45,12.47,12.45,12.47,38300.0,10.5298,10.5467,10.5298,10.5467,38300.0
2012-01-24 12:30:00,12.47,12.49,12.45,12.45,367400.0,10.5467,10.5636,10.5298,10.5298,367400.0
2012-01-24 12:40:00,12.45,12.46,12.41,12.42,197900.0,10.5298,10.5382,10.4959,10.5044,197900.0
2012-01-24 12:50:00,12.42,12.45,12.41,12.44,178700.0,10.5044,10.5298,10.4959,10.5213,178700.0
2012-01-24 13:00:00,12.44,12.44,12.41,12.44,261300.0,10.5213,10.5213,10.4959,10.5213,261300.0
2012-01-24 13:10:00,12.44,12.45,12.42,12.43,325000.0,10.5213,10.5298,10.5044,10.5129,325000.0
2012-01-24 13:20:00,12.43,12.45,12.42,12.45,257600.0,10.5129,10.5298,10.5044,10.5298,257600.0
2012-01-24 13:30:00,12.45,12.5,12.44,12.48,404600.0,10.5298,10.5721,10.5213,10.5551,404600.0
2012-01-24 13:40:00,12.49,12.51,12.48,12.5,246100.0,10.5636,10.5805,10.5551,10.5721,246100.0
2012-01-24 13:50:00,12.49,12.53,12.49,12.51,119700.0,10.5636,10.5974,10.5636,10.5805,119700.0
2012-01-24 14:00:00,12.52,12.53,12.51,12.52,331500.0,10.589,10.5974,10.5805,10.589,331500.0
2012-01-24 14:10:00,12.51,12.52,12.5,12.51,202200.0,10.5805,10.589,10.5721,10.5805,202200.0
2012-01-24 14:20:00,12.5,12.5,12.48,12.49,362100.0,10.5721,10.5721,10.5551,10.5636,362100.0
2012-01-24 14:30:00,12.49,12.5,12.48,12.49,158400.0,10.5636,10.5721,10.5551,10.5636,158400.0
2012-01-24 14:40:00,12.49,12.53,12.48,12.53,156900.0,10.5636,10.5974,10.5551,10.5974,156900.0
2012-01-24 14:50:00,12.53,12.54,12.5,12.51,210500.0,10.5974,10.6059,10.5721,10.5805,210500.0
2012-01-24 15:00:00,12.51,12.51,12.49,12.49,95700.0,10.5805,10.5805,10.5636,10.5636,95700.0
2012-01-24 15:10:00,12.5,12.52,12.48,12.52,210400.0,10.5721,10.589,10.5551,10.589,210400.0
2012-01-24 15:20:00,12.51,12.54,12.5,12.51,208900.0,10.5805,10.6059,10.5721,10.5805,208900.0
2012-01-24 15:30:00,12.5,12.51,12.44,12.47,590600.0,10.5721,10.5805,10.5213,10.5467,590600.0
2012-01-24 15:40:00,12.46,12.49,12.45,12.47,431700.0,10.5382,10.5636,10.5298,10.5467,431700.0
2012-01-24 15:50:00,12.47,12.5,12.46,12.48,643400.0,10.5467,10.5721,10.5382,10.5551,643400.0
2012-01-25 09:30:00,12.44,12.47,12.37,12.38,230500.0,10.5213,10.5467,10.4621,10.4706,230500.0
2012-01-25 09:40:00,12.38,12.44,12.37,12.4,525300.0,10.4706,10.5213,10.4621,10.4875,525300.0
2012-01-25 09:50:00,12.41,12.42,12.4,12.41,110200.0,10.4959,10.5044,10.4875,10.4959,110200.0
2012-01-25 10:00:00,12.41,12.5,12.39,12.49,497500.0,10.4959,10.5721,10.479,10.5636,497500.0
2012-01-25 10:10:00,12.49,12.52,12.48,12.49,220700.0,10.5636,10.589,10.5551,10.5636,220700.0
2012-01-25 10:20:00,12.49,12.53,12.48,12.52,134600.0,10.5636,10.5974,10.5551,10.589,134600.0
2012-01-25 10:30:00,12.53,12.54,12.49,12.5,199700.0,10.5974,10.6059,10.5636,10.5721,199700.0
2012-01-25 10:40:00,12.5,12.52,12.5,12.51,78100.0,10.5721,10.589,10.5721,10.5805,78100.0
2012-01-25 10:50:00,12.51,12.52,12.49,12.5,155900.0,10.5805,10.589,10.5636,10.5721,155900.0
2012-01-25 11:00:00,12.51,12.53,12.5,12.53,358000.0,10.5805,10.5974,10.5721,10.5974,358000.0
2012-01-25 11:10:00,12.53,12.59,12.52,12.59,605400.0,10.5974,10.6482,10.589,10.6482,605400.0
2012-01-25 11:20:00,12.59,12.65,12.58,12.61,658000.0,10.6482,10.6989,10.6397,10.6651,658000.0
2012-01-25 11:30:00,12.61,12.61,12.58,12.59,96100.0,10.6651,10.6651,10.6397,10.6482,96100.0
2012-01-25 11:40:00,12.6,12.61,12.58,12.61,109100.0,10.6566,10.6651,10.6397,10.6651,109100.0
2012-01-25 11:50:00,12.61,12.62,12.57,12.6,164200.0,10.6651,10.6735,10.6313,10.6566,164200.0
2012-01-25 12:00:00,12.6,12.6,12.55,12.55,183100.0,10.6566,10.6566,10.6143,10.6143,183100.0
2012-01-25 12:10:00,12.55,12.57,12.53,12.53,164100.0,10.6143,10.6313,10.5974,10.5974,164100.0
2012-01-25 12:20:00,12.53,12.56,12.5,12.51,534100.0,10.5974,10.6228,10.5721,10.5805,534100.0
2012-01-25 12:30:00,12.51,12.52,12.37,12.37,1243700.0,10.5805,10.589,10.4621,10.4621,1243700.0
2012-01-25 12:40:00,12.37,12.4,12.23,12.24,1306300.0,10.4621,10.4875,10.3437,10.3522,1306300.0
2012-01-25 12:50:00,12.25,12.26,12.14,12.15,971900.0,10.3606,10.3691,10.2676,10.276,971900.0
2012-01-25 13:00:00,12.15,12.25,12.14,12.17,1954200.0,10.276,10.3606,10.2676,10.293,1954200.0
2012-01-25 13:10:00,12.17,12.28,12.16,12.26,452400.0,10.293,10.386,10.2845,10.3691,452400.0
2012-01-25 13:20:00,12.27,12.32,12.24,12.25,621200.0,10.3775,10.4198,10.3522,10.3606,621200.0
2012-01-25 13:30:00,12.25,12.28,12.21,12.27,249100.0,10.3606,10.386,10.3268,10.3775,249100.0
2012-01-25 13:40:00,12.27,12.33,12.27,12.33,246900.0,10.3775,10.4283,10.3775,10.4283,246900.0
2012-01-25 13:50:00,12.32,12.37,12.31,12.36,412900.0,10.4198,10.4621,10.4114,10.4536,412900.0
2012-01-25 14:00:00,12.37,12.38,12.21,12.21,749200.0,10.4621,10.4706,10.3268,10.3268,749200.0
2012-01-25 14:10:00,12.21,12.22,12.18,12.2,486000.0,10.3268,10.3352,10.3014,10.3183,486000.0
2012-01-25 14:20:00,12.2,12.25,12.19,12.21,674800.0,10.3183,10.3606,10.3099,10.3268,674800.0
2012-01-25 14:30:00,12.22,12.23,12.18,12.19,300000.0,10.3352,10.3437,10.3014,10.3099,300000.0
2012-01-25 14:40:00,12.18,12.19,12.05,12.1,1428300.0,10.3014,10.3099,10.1915,10.2338,1428300.0
2012-01-25 14:50:00,12.12,12.17,12.1,12.15,770900.0,10.2507,10.293,10.2338,10.276,770900.0
2012-01-25 15:00:00,12.15,12.15,12.12,12.13,258300.0,10.276,10.276,10.2507,10.2591,258300.0
2012-01-25 15:10:00,12.13,12.16,12.12,12.16,149800.0,10.2591,10.2845,10.2507,10.2845,149800.0
2012-01-25 15:20:00,12.16,12.2,12.13,12.14,566600.0,10.2845,10.3183,10.2591,10.2676,566600.0
2012-01-25 15:30:00,12.14,12.15,12.12,12.13,656800.0,10.2676,10.276,10.2507,10.2591,656800.0
2012-01-25 15:40:00,12.13,12.16,12.12,12.14,846700.0,10.2591,10.2845,10.2507,10.2676,846700.0
2012-01-25 15:50:00,12.15,12.15,12.11,12.13,1578500.0,10.276,10.276,10.2422,10.2591,1578500.0
2012-01-26 09:30:00,11.85,12.06,11.84,12.05,1072800.0,10.0223,10.1999,10.0139,10.1915,1072800.0
2012-01-26 09:40:00,12.04,12.05,11.96,11.96,741500.0,10.183,10.1915,10.1153,10.1153,741500.0
2012-01-26 09:50:00,11.96,12.0,11.94,11.95,682300.0,10.1153,10.1492,10.0984,10.1069,682300.0
2012-01-26 10:00:00,11.95,11.96,11.91,11.92,924000.0,10.1069,10.1153,10.0731,10.0815,924000.0
2012-01-26 10:10:00,11.91,11.92,11.83,11.85,1099600.0,10.0731,10.0815,10.0054,10.0223,1099600.0
2012-01-26 10:20:00,11.86,11.86,11.75,11.75,597300.0,10.0308,10.0308,9.9377,9.9377,597300.0
2012-01-26 10:30:00,11.76,11.76,11.73,11.73,380500.0,9.9462,9.9462,9.9208,9.9208,380500.0
2012-01-26 10:40:00,11.73,11.74,11.68,11.72,680200.0,9.9208,9.9293,9.8785,9.9124,680200.0
2012-01-26 10:50:00,11.72,11.75,11.67,11.68,676500.0,9.9124,9.9377,9.8701,9.8785,676500.0
2012-01-26 11:00:00,11.68,11.79,11.66,11.77,502000.0,9.8785,9.9716,9.8616,9.9546,502000.0
2012-01-26 11:10:00,11.76,11.8,11.74,11.79,434300.0,9.9462,9.98,9.9293,9.9716,434300.0
2012-01-26 11:20:00,11.79,11.85,11.78,11.81,975500.0,9.9716,10.0223,9.9631,9.9885,975500.0
2012-01-26 11:30:00,11.81,11.87,11.81,11.84,406100.0,9.9885,10.0392,9.9885,10.0139,406100.0
2012-01-26 11:40:00,11.83,11.87,11.81,11.85,609800.0,10.0054,10.0392,9.9885,10.0223,609800.0
2012-01-26 11:50:00,11.86,11.91,11.85,11.86,244600.0,10.0308,10.0731,10.0223,10.0308,244600.0
2012-01-26 12:00:00,11.87,11.88,11.85,11.86,836500.0,10.0392,10.0477,10.0223,10.0308,836500.0
2012-01-26 12:10:00,11.86,11.86,11.8,11.8,408400.0,10.0308,10.0308,9.98,9.98,408400.0
2012-01-26 12:20:00,11.8,11.87,11.79,11.87,521400.0,9.98,10.0392,9.9716,10.0392,521400.0
2012-01-26 12:30:00,11.87,11.89,11.86,11.89,164900.0,10.0392,10.0561,10.0308,10.0561,164900.0
2012-01-26 12:40:00,11.89,11.89,11.84,11.84,304900.0,10.0561,10.0561,10.0139,10.0139,304900.0
2012-01-26 12:50:00,11.83,11.85,11.81,11.84,316000.0,10.0054,10.0223,9.9885,10.0139,316000.0
2012-01-26 13:00:00,11.84,11.85,11.83,11.83,199000.0,10.0139,10.0223,10.0054,10.0054,199000.0
2012-01-26 13:10:00,11.84,11.85,11.81,11.81,293400.0,10.0139,10.0223,9.9885,9.9885,293400.0
2012-01-26 13:20:00,11.81,11.82,11.77,11.77,451200.0,9.9885,9.9969,9.9546,9.9546,451200.0
2012-01-26 13:30:00,11.78,11.78,11.71,11.73,508300.0,9.9631,9.9631,9.9039,9.9208,508300.0
2012-01-26 13:40:00,11.73,11.76,11.71,11.76,625400.0,9.9208,9.9462,9.9039,9.9462,625400.0
2012-01-26 13:50:00,11.75,11.77,11.74,11.75,400500.0,9.9377,9.9546,9.9293,9.9377,400500.0
2012-01-26 14:00:00,11.76,11.77,11.74,11.75,254700.0,9.9462,9.9546,9.9293,9.9377,254700.0
2012-01-26 14:10:00,11.75,11.75,11.7,11.72,461100.0,9.9377,9.9377,9.8954,9.9124,461100.0
2012-01-26 14:20:00,11.71,11.72,11.62,11.67,1309900.0,9.9039,9.9124,9.8278,9.8701,1309900.0
2012-01-26 14:30:00,11.67,11.69,11.65,11.67,812600.0,9.8701,9.887,9.8532,9.8701,812600.0
2012-01-26 14:40:00,11.67,11.67,11.6,11.6,744600.0,9.8701,9.8701,9.8109,9.8109,744600.0
2012-01-26 14:50:00,11.6,11.61,11.57,11.58,902300.0,9.8109,9.8193,9.7855,9.794,902300.0
2012-01-26 15:00:00,11.57,11.58,11.53,11.53,1068500.0,9.7855,9.794,9.7517,9.7517,1068500.0
2012-01-26 15:10:00,11.54,11.55,11.52,11.54,1169200.0,9.7601,9.7686,9.7432,9.7601,1169200.0
2012-01-26 15:20:00,11.54,11.57,11.52,11.57,779500.0,9.7601,9.7855,9.7432,9.7855,779500.0
2012-01-26 15:30:00,11.57,11.62,11.56,11.61,817200.0,9.7855,9.8278,9.777,9.8193,817200.0
2012-01-26 15:40:00,11.62,11.62,11.58,11.61,629700.0,9.8278,9.8278,9.794,9.8193,629700.0
2012-01-26 15:50:00,11.61,11.63,11.6,11.62,1484900.0,9.8193,9.8362,9.8109,9.8278,1484900.0
2012-01-27 09:30:00,11.56,11.62,11.55,11.62,208200.0,9.777,9.8278,9.7686,9.8278,208200.0
2012-01-27 09:40:00,11.61,11.64,11.59,11.61,471100.0,9.8193,9.8447,9.8024,9.8193,471100.0
2012-01-27 09:50:00,11.61,11.68,11.61,11.65,615200.0,9.8193,9.8785,9.8193,9.8532,615200.0
2012-01-27 10:00:00,11.65,11.65,11.57,11.58,220000.0,9.8532,9.8532,9.7855,9.794,220000.0
2012-01-27 10:10:00,11.57,11.66,11.56,11.65,589600.0,9.7855,9.8616,9.777,9.8532,589600.0
2012-01-27 10:20:00,11.65,11.66,11.61,11.61,529400.0,9.8532,9.8616,9.8193,9.8193,529400.0
2012-01-27 10:30:00,11.61,11.65,11.6,11.61,200700.0,9.8193,9.8532,9.8109,9.8193,200700.0
2012-01-27 10:40:00,11.62,11.62,11.55,11.57,668600.0,9.8278,9.8278,9.7686,9.7855,668600.0
2012-01-27 10:50:00,11.57,11.58,11.52,11.55,360600.0,9.7855,9.794,9.7432,9.7686,360600.0
2012-01-27 11:00:00,11.54,11.59,11.54,11.59,253800.0,9.7601,9.8024,9.7601,9.8024,253800.0
2012-01-27 11:10:00,11.58,11.64,11.58,11.64,872300.0,9.794,9.8447,9.794,9.8447,872300.0
2012-01-27 11:20:00,11.64,11.64,11.6,11.61,240700.0,9.8447,9.8447,9.8109,9.8193,240700.0
2012-01-27 11:30:00,11.61,11.62,11.57,11.58,226600.0,9.8193,9.8278,9.7855,9.794,226600.0
2012-01-27 11:40:00,11.59,11.6,11.56,11.58,168200.0,9.8024,9.8109,9.777,9.794,168200.0
2012-01-27 11:50:00,11.59,11.61,11.58,11.6,171100.0,9.8024,9.8193,9.794,9.8109,171100.0
2012-01-27 12:00:00,11.61,11.62,11.59,11.59,195000.0,9.8193,9.8278,9.8024,9.8024,195000.0
2012-01-27 12:10:00,11.59,11.62,11.59,11.62,64000.0,9.8024,9.8278,9.8024,9.8278,64000.0
2012-01-27 12:20:00,11.62,11.63,11.61,11.63,87700.0,9.8278,9.8362,9.8193,9.8362,87700.0
2012-01-27 12:30:00,11.63,11.63,11.61,11.63,146900.0,9.8362,9.8362,9.8193,9.8362,146900.0
2012-01-27 12:40:00,11.63,11.63,11.62,11.62,54500.0,9.8362,9.8362,9.8278,9.8278,54500.0
2012-01-27 12:50:00,11.63,11.63,11.58,11.59,699800.0,9.8362,9.8362,9.794,9.8024,699800.0
2012-01-27 13:00:00,11.6,11.63,11.59,11.6,222200.0,9.8109,9.8362,9.8024,9.8109,222200.0
2012-01-27 13:10:00,11.6,11.62,11.59,11.6,455000.0,9.8109,9.8278,9.8024,9.8109,455000.0
2012-01-27 13:20:00,11.6,11.6,11.59,11.6,143000.0,9.8109,9.8109,9.8024,9.8109,143000.0
2012-01-27 13:30:00,11.6,11.62,11.59,11.61,320800.0,9.8109,9.8278,9.8024,9.8193,320800.0
2012-01-27 13:40:00,11.6,11.61,11.59,11.59,72600.0,9.8109,9.8193,9.8024,9.8024,72600.0
2012-01-27 13:50:00,11.6,11.61,11.59,11.59,334600.0,9.8109,9.8193,9.8024,9.8024,334600.0
2012-01-27 14:00:00,11.6,11.62,11.59,11.6,237100.0,9.8109,9.8278,9.8024,9.8109,237100.0
2012-01-27 14:10:00,11.59,11.62,11.58,11.59,249300.0,9.8024,9.8278,9.794,9.8024,249300.0
2012-01-27 14:20:00,11.59,11.6,11.58,11.59,152200.0,9.8024,9.8109,9.794,9.8024,152200.0
2012-01-27 14:30:00,11.6,11.61,11.58,11.6,242300.0,9.8109,9.8193,9.794,9.8109,242300.0
2012-01-27 14:40:00,11.6,11.61,11.59,11.6,287000.0,9.8109,9.8193,9.8024,9.8109,287000.0
2012-01-27 14:50:00,11.59,11.63,11.59,11.61,578800.0,9.8024,9.8362,9.8024,9.8193,578800.0
2012-01-27 15:00:00,11.61,11.67,11.61,11.67,1403400.0,9.8193,9.8701,9.8193,9.8701,1403400.0
2012-01-27 15:10:00,11.67,11.74,11.67,11.74,356900.0,9.8701,9.9293,9.8701,9.9293,356900.0
2012-01-27 15:20:00,11.74,11.74,11.66,11.68,828800.0,9.9293,9.9293,9.8616,9.8785,828800.0
2012-01-27 15:30:00,11.68,11.7,11.66,11.7,373000.0,9.8785,9.8954,9.8616,9.8954,373000.0
2012-01-27 15:40:00,11.7,11.74,11.68,11.72,1029500.0,9.8954,9.9293,9.8785,9.9124,1029500.0
2012-01-27 15:50:00,11.72,11.74,11.67,11.68,1968900.0,9.9124,9.9293,9.8701,9.8785,1968900.0
2012-01-30 09:30:00,11.55,11.59,11.45,11.47,405900.0,9.7686,9.8024,9.684,9.7009,405900.0
2012-01-30 09:40:00,11.46,11.5,11.4,11.41,1719200.0,9.6925,9.7263,9.6417,9.6502,1719200.0
2012-01-30 09:50:00,11.4,11.43,11.39,11.4,431700.0,9.6417,9.6671,9.6333,9.6417,431700.0
2012-01-30 10:00:00,11.39,11.41,11.36,11.37,515500.0,9.6333,9.6502,9.6079,9.6163,515500.0
2012-01-30 10:10:00,11.37,11.39,11.34,11.39,267400.0,9.6163,9.6333,9.591,9.6333,267400.0
2012-01-30 10:20:00,11.39,11.42,11.38,11.38,223400.0,9.6333,9.6586,9.6248,9.6248,223400.0
2012-01-30 10:30:00,11.38,11.42,11.37,11.4,381900.0,9.6248,9.6586,9.6163,9.6417,381900.0
2012-01-30 10:40:00,11.4,11.43,11.37,11.39,377900.0,9.6417,9.6671,9.6163,9.6333,377900.0
2012-01-30 10:50:00,11.38,11.39,11.36,11.37,199700.0,9.6248,9.6333,9.6079,9.6163,199700.0
2012-01-30 11:00:00,11.37,11.42,11.36,11.42,239800.0,9.6163,9.6586,9.6079,9.6586,239800.0
2012-01-30 11:10:00,11.42,11.47,11.42,11.46,261200.0,9.6586,9.7009,9.6586,9.6925,261200.0
2012-01-30 11:20:00,11.46,11.51,11.45,11.5,291300.0,9.6925,9.7347,9.684,9.7263,291300.0
2012-01-30 11:30:00,11.5,11.51,11.46,11.46,562200.0,9.7263,9.7347,9.6925,9.6925,562200.0
2012-01-30 11:40:00,11.46,11.48,11.45,11.47,177400.0,9.6925,9.7094,9.684,9.7009,177400.0
2012-01-30 11:50:00,11.47,11.48,11.46,11.48,169000.0,9.7009,9.7094,9.6925,9.7094,169000.0
2012-01-30 12:00:00,11.48,11.51,11.47,11.51,246700.0,9.7094,9.7347,9.7009,9.7347,246700.0
2012-01-30 12:10:00,11.51,11.52,11.49,11.51,330600.0,9.7347,9.7432,9.7178,9.7347,330600.0
2012-01-30 12:20:00,11.51,11.51,11.49,11.5,205800.0,9.7347,9.7347,9.7178,9.7263,205800.0
2012-01-30 12:30:00,11.5,11.5,11.47,11.49,193700.0,9.7263,9.7263,9.7009,9.7178,193700.0
2012-01-30 12:40:00,11.49,11.52,11.49,11.52,157200.0,9.7178,9.7432,9.7178,9.7432,157200.0
2012-01-30 12:50:00,11.52,11.53,11.51,11.53,112500.0,9.7432,9.7517,9.7347,9.7517,112500.0
2012-01-30 13:00:00,11.53,11.54,11.51,11.52,280800.0,9.7517,9.7601,9.7347,9.7432,280800.0
2012-01-30 13:10:00,11.52,11.52,11.49,11.49,498300.0,9.7432,9.7432,9.7178,9.7178,498300.0
2012-01-30 13:20:00,11.5,11.55,11.49,11.54,420400.0,9.7263,9.7686,9.7178,9.7601,420400.0
2012-01-30 13:30:00,11.54,11.61,11.53,11.59,426200.0,9.7601,9.8193,9.7517,9.8024,426200.0
2012-01-30 13:40:00,11.59,11.61,11.58,11.59,406000.0,9.8024,9.8193,9.794,9.8024,406000.0
2012-01-30 13:50:00,11.59,11.64,11.59,11.64,339000.0,9.8024,9.8447,9.8024,9.8447,339000.0
2012-01-30 14:00:00,11.63,11.67,11.63,11.67,232000.0,9.8362,9.8701,9.8362,9.8701,232000.0
2012-01-30 14:10:00,11.67,11.71,11.67,11.7,414900.0,9.8701,9.9039,9.8701,9.8954,414900.0
2012-01-30 14:20:00,11.7,11.7,11.66,11.68,366100.0,9.8954,9.8954,9.8616,9.8785,366100.0
2012-01-30 14:30:00,11.68,11.68,11.67,11.68,139100.0,9.8785,9.8785,9.8701,9.8785,139100.0
2012-01-30 14:40:00,11.68,11.68,11.67,11.68,179600.0,9.8785,9.8785,9.8701,9.8785,179600.0
2012-01-30 14:50:00,11.68,11.68,11.62,11.63,528500.0,9.8785,9.8785,9.8278,9.8362,528500.0
2012-01-30 15:00:00,11.64,11.64,11.6,11.61,496500.0,9.8447,9.8447,9.8109,9.8193,496500.0
2012-01-30 15:10:00,11.62,11.65,11.61,11.63,780600.0,9.8278,9.8532,9.8193,9.8362,780600.0
2012-01-30 15:20:00,11.63,11.63,11.59,11.59,1043800.0,9.8362,9.8362,9.8024,9.8024,1043800.0
2012-01-30 15:30:00,11.6,11.62,11.58,11.6,369400.0,9.8109,9.8278,9.794,9.8109,369400.0
2012-01-30 15:40:00,11.59,11.62,11.59,11.61,346700.0,9.8024,9.8278,9.8024,9.8193,346700.0
2012-01-30 15:50:00,11.62,11.63,11.61,11.63,1094400.0,9.8278,9.8362,9.8193,9.8362,1094400.0
2012-01-31 09:30:00,11.77,11.78,11.63,11.69,346100.0,9.9546,9.9631,9.8362,9.887,346100.0
2012-01-31 09:40:00,11.68,11.7,11.58,11.58,252600.0,9.8785,9.8954,9.794,9.794,252600.0
2012-01-31 09:50:00,11.59,11.6,11.55,11.6,272100.0,9.8024,9.8109,9.7686,9.8109,272100.0
2012-01-31 10:00:00,11.59,11.62,11.54,11.58,362900.0,9.8024,9.8278,9.7601,9.794,362900.0
2012-01-31 10:10:00,11.58,11.65,11.58,11.6,225400.0,9.794,9.8532,9.794,9.8109,225400.0
2012-01-31 10:20:00,11.6,11.64,11.59,11.62,187400.0,9.8109,9.8447,9.8024,9.8278,187400.0
2012-01-31 10:30:00,11.62,11.63,11.54,11.55,398700.0,9.8278,9.8362,9.7601,9.7686,398700.0
2012-01-31 10:40:00,11.54,11.56,11.49,11.51,348600.0,9.7601,9.777,9.7178,9.7347,348600.0
2012-01-31 10:50:00,11.51,11.52,11.48,11.49,218900.0,9.7347,9.7432,9.7094,9.7178,218900.0
2012-01-31 11:00:00,11.5,11.57,11.5,11.55,433700.0,9.7263,9.7855,9.7263,9.7686,433700.0
2012-01-31 11:10:00,11.55,11.57,11.53,11.56,235700.0,9.7686,9.7855,9.7517,9.777,235700.0
2012-01-31 11:20:00,11.57,11.59,11.54,11.57,266000.0,9.7855,9.8024,9.7601,9.7855,266000.0
2012-01-31 11:30:00,11.57,11.59,11.55,11.58,104100.0,9.7855,9.8024,9.7686,9.794,104100.0
2012-01-31 11:40:00,11.59,11.61,11.57,11.57,177600.0,9.8024,9.8193,9.7855,9.7855,177600.0
2012-01-31 11:50:00,11.57,11.62,11.56,11.6,188000.0,9.7855,9.8278,9.777,9.8109,188000.0
2012-01-31 12:00:00,11.6,11.62,11.6,11.6,113700.0,9.8109,9.8278,9.8109,9.8109,113700.0
2012-01-31 12:10:00,11.61,11.68,11.6,11.68,153300.0,9.8193,9.8785,9.8109,9.8785,153300.0
2012-01-31 12:20:00,11.68,11.69,11.65,11.68,114600.0,9.8785,9.887,9.8532,9.8785,114600.0
2012-01-31 12:30:00,11.67,11.7,11.67,11.67,185800.0,9.8701,9.8954,9.8701,9.8701,185800.0
2012-01-31 12:40:00,11.67,11.68,11.64,11.65,45600.0,9.8701,9.8785,9.8447,9.8532,45600.0
2012-01-31 12:50:00,11.65,11.66,11.65,11.66,66500.0,9.8532,9.8616,9.8532,9.8616,66500.0
2012-01-31 13:00:00,11.66,11.67,11.64,11.64,84300.0,9.8616,9.8701,9.8447,9.8447,84300.0
2012-01-31 13:10:00,11.65,11.67,11.62,11.66,399000.0,9.8532,9.8701,9.8278,9.8616,399000.0
2012-01-31 13:20:00,11.66,11.66,11.62,11.65,684500.0,9.8616,9.8616,9.8278,9.8532,684500.0
2012-01-31 13:30:00,11.64,11.65,11.62,11.63,177900.0,9.8447,9.8532,9.8278,9.8362,177900.0
2012-01-31 13:40:00,11.63,11.63,11.62,11.62,94700.0,9.8362,9.8362,9.8278,9.8278,94700.0
2012-01-31 13:50:00,11.62,11.64,11.59,11.64,202000.0,9.8278,9.8447,9.8024,9.8447,202000.0
2012-01-31 14:00:00,11.64,11.65,11.62,11.63,588300.0,9.8447,9.8532,9.8278,9.8362,588300.0
2012-01-31 14:10:00,11.62,11.65,11.59,11.62,613100.0,9.8278,9.8532,9.8024,9.8278,613100.0
2012-01-31 14:20:00,11.61,11.64,11.59,11.63,339900.0,9.8193,9.8447,9.8024,9.8362,339900.0
2012-01-31 14:30:00,11.64,11.67,11.63,11.67,144100.0,9.8447,9.8701,9.8362,9.8701,144100.0
2012-01-31 14:40:00,11.67,11.67,11.61,11.65,624900.0,9.8701,9.8701,9.8193,9.8532,624900.0
2012-01-31 14:50:00,11.65,11.66,11.61,11.64,720100.0,9.8532,9.8616,9.8193,9.8447,720100.0
2012-01-31 15:00:00,11.63,11.65,11.6,11.64,331100.0,9.8362,9.8532,9.8109,9.8447,331100.0
2012-01-31 15:10:00,11.64,11.68,11.62,11.66,354100.0,9.8447,9.8785,9.8278,9.8616,354100.0
2012-01-31 15:20:00,11.66,11.69,11.64,11.68,675500.0,9.8616,9.887,9.8447,9.8785,675500.0
2012-01-31 15:30:00,11.68,11.68,11.65,11.68,368100.0,9.8785,9.8785,9.8532,9.8785,368100.0
2012-01-31 15:40:00,11.68,11.69,11.65,11.66,405800.0,9.8785,9.887,9.8532,9.8616,405800.0
2012-01-31 15:50:00,11.66,11.68,11.65,11.66,1485900.0,9.8616,9.8785,9.8532,9.8616,1485900.0
2012-02-01 09:30:00,11.69,11.83,11.68,11.82,407500.0,9.887,10.0054,9.8785,9.9969,407500.0
2012-02-01 09:40:00,11.81,11.82,11.69,11.73,595500.0,9.9885,9.9969,9.887,9.9208,595500.0
2012-02-01 09:50:00,11.73,11.76,11.69,11.76,1243500.0,9.9208,9.9462,9.887,9.9462,1243500.0
2012-02-01 10:00:00,11.75,11.86,11.75,11.86,1433400.0,9.9377,10.0308,9.9377,10.0308,1433400.0
2012-02-01 10:10:00,11.86,11.88,11.83,11.87,371800.0,10.0308,10.0477,10.0054,10.0392,371800.0
2012-02-01 10:20:00,11.87,11.91,11.86,11.87,304900.0,10.0392,10.0731,10.0308,10.0392,304900.0
2012-02-01 10:30:00,11.86,11.87,11.81,11.82,785500.0,10.0308,10.0392,9.9885,9.9969,785500.0
2012-02-01 10:40:00,11.81,11.86,11.81,11.86,227100.0,9.9885,10.0308,9.9885,10.0308,227100.0
2012-02-01 10:50:00,11.86,11.87,11.84,11.87,211800.0,10.0308,10.0392,10.0139,10.0392,211800.0
2012-02-01 11:00:00,11.87,11.91,11.86,11.9,176900.0,10.0392,10.0731,10.0308,10.0646,176900.0
2012-02-01 11:10:00,11.91,11.92,11.86,11.87,180900.0,10.0731,10.0815,10.0308,10.0392,180900.0
2012-02-01 11:20:00,11.87,11.87,11.83,11.84,205900.0,10.0392,10.0392,10.0054,10.0139,205900.0
2012-02-01 11:30:00,11.84,11.86,11.84,11.86,75500.0,10.0139,10.0308,10.0139,10.0308,75500.0
2012-02-01 11:40:00,11.85,11.88,11.83,11.85,180300.0,10.0223,10.0477,10.0054,10.0223,180300.0
2012-02-01 11:50:00,11.85,11.91,11.85,11.91,164000.0,10.0223,10.0731,10.0223,10.0731,164000.0
2012-02-01 12:00:00,11.9,11.92,11.9,11.91,182600.0,10.0646,10.0815,10.0646,10.0731,182600.0
2012-02-01 12:10:00,11.92,11.93,11.9,11.91,83000.0,10.0815,10.09,10.0646,10.0731,83000.0
2012-02-01 12:20:00,11.91,11.97,11.91,11.95,252700.0,10.0731,10.1238,10.0731,10.1069,252700.0
2012-02-01 12:30:00,11.95,11.99,11.95,11.96,780400.0,10.1069,10.1407,10.1069,10.1153,780400.0
2012-02-01 12:40:00,11.97,11.98,11.95,11.95,244400.0,10.1238,10.1323,10.1069,10.1069,244400.0
2012-02-01 12:50:00,11.96,11.98,11.93,11.95,247400.0,10.1153,10.1323,10.09,10.1069,247400.0
2012-02-01 13:00:00,11.95,11.96,11.93,11.93,270900.0,10.1069,10.1153,10.09,10.09,270900.0
2012-02-01 13:10:00,11.92,11.93,11.87,11.87,333100.0,10.0815,10.09,10.0392,10.0392,333100.0
2012-02-01 13:20:00,11.88,11.89,11.83,11.83,276200.0,10.0477,10.0561,10.0054,10.0054,276200.0
2012-02-01 13:30:00,11.84,11.88,11.83,11.87,463900.0,10.0139,10.0477,10.0054,10.0392,463900.0
2012-02-01 13:40:00,11.87,11.88,11.83,11.86,294400.0,10.0392,10.0477,10.0054,10.0308,294400.0
2012-02-01 13:50:00,11.86,11.87,11.83,11.87,122900.0,10.0308,10.0392,10.0054,10.0392,122900.0
2012-02-01 14:00:00,11.87,11.88,11.85,11.86,207000.0,10.0392,10.0477,10.0223,10.0308,207000.0
2012-02-01 14:10:00,11.85,11.86,11.84,11.86,104600.0,10.0223,10.0308,10.0139,10.0308,104600.0
2012-02-01 14:20:00,11.86,11.9,11.85,11.9,244700.0,10.0308,10.0646,10.0223,10.0646,244700.0
2012-02-01 14:30:00,11.9,11.91,11.88,11.9,678900.0,10.0646,10.0731,10.0477,10.0646,678900.0
2012-02-01 14:40:00,11.91,11.91,11.81,11.81,460900.0,10.0731,10.0731,9.9885,9.9885,460900.0
2012-02-01 14:50:00,11.81,11.86,11.81,11.86,144400.0,9.9885,10.0308,9.9885,10.0308,144400.0
2012-02-01 15:00:00,11.86,11.88,11.85,11.86,309100.0,10.0308,10.0477,10.0223,10.0308,309100.0
2012-02-01 15:10:00,11.86,11.91,11.86,11.88,777600.0,10.0308,10.0731,10.0308,10.0477,777600.0
2012-02-01 15:20:00,11.89,11.89,11.83,11.87,591700.0,10.0561,10.0561,10.0054,10.0392,591700.0
2012-02-01 15:30:00,11.86,11.87,11.82,11.86,480000.0,10.0308,10.0392,9.9969,10.0308,480000.0
2012-02-01 15:40:00,11.86,11.87,11.83,11.87,1451400.0,10.0308,10.0392,10.0054,10.0392,1451400.0
2012-02-01 15:50:00,11.86,11.91,11.86,11.91,2827900.0,10.0308,10.0731,10.0308,10.0731,2827900.0
2012-02-02 09:30:00,11.93,12.01,11.9,11.93,720400.0,10.09,10.1576,10.0646,10.09,720400.0
2012-02-02 09:40:00,11.94,11.97,11.9,11.95,864000.0,10.0984,10.1238,10.0646,10.1069,864000.0
2012-02-02 09:50:00,11.96,11.97,11.91,11.91,314200.0,10.1153,10.1238,10.0731,10.0731,314200.0
2012-02-02 10:00:00,11.92,11.97,11.9,11.97,300500.0,10.0815,10.1238,10.0646,10.1238,300500.0
2012-02-02 10:10:00,11.97,11.97,11.93,11.95,1586100.0,10.1238,10.1238,10.09,10.1069,1586100.0
2012-02-02 10:20:00,11.96,11.98,11.94,11.98,329900.0,10.1153,10.1323,10.0984,10.1323,329900.0
2012-02-02 10:30:00,11.97,11.98,11.96,11.98,636000.0,10.1238,10.1323,10.1153,10.1323,636000.0
2012-02-02 10:40:00,11.98,12.03,11.95,12.01,519600.0,10.1323,10.1745,10.1069,10.1576,519600.0
2012-02-02 10:50:00,12.02,12.03,11.98,11.98,634500.0,10.1661,10.1745,10.1323,10.1323,634500.0
2012-02-02 11:00:00,11.99,12.0,11.87,11.91,1572600.0,10.1407,10.1492,10.0392,10.0731,1572600.0
2012-02-02 11:10:00,11.91,12.0,11.9,11.99,687000.0,10.0731,10.1492,10.0646,10.1407,687000.0
2012-02-02 11:20:00,11.99,12.01,11.95,11.96,361500.0,10.1407,10.1576,10.1069,10.1153,361500.0
2012-02-02 11:30:00,11.95,11.97,11.93,11.93,132200.0,10.1069,10.1238,10.09,10.09,132200.0
2012-02-02 11:40:00,11.93,11.97,11.93,11.97,409300.0,10.09,10.1238,10.09,10.1238,409300.0
2012-02-02 11:50:00,11.97,11.99,11.96,11.96,146900.0,10.1238,10.1407,10.1153,10.1153,146900.0
2012-02-02 12:00:00,11.96,11.98,11.95,11.96,136300.0,10.1153,10.1323,10.1069,10.1153,136300.0
2012-02-02 12:10:00,11.96,11.97,11.95,11.95,198100.0,10.1153,10.1238,10.1069,10.1069,198100.0
2012-02-02 12:20:00,11.95,11.97,11.94,11.94,659600.0,10.1069,10.1238,10.0984,10.0984,659600.0
2012-02-02 12:30:00,11.95,11.98,11.92,11.96,979000.0,10.1069,10.1323,10.0815,10.1153,979000.0
2012-02-02 12:40:00,11.97,12.05,11.95,12.05,1872600.0,10.1238,10.1915,10.1069,10.1915,1872600.0
2012-02-02 12:50:00,12.06,12.09,12.04,12.09,1278500.0,10.1999,10.2253,10.183,10.2253,1278500.0
2012-02-02 13:00:00,12.08,12.2,12.08,12.2,1732900.0,10.2168,10.3183,10.2168,10.3183,1732900.0
2012-02-02 13:10:00,12.19,12.29,12.19,12.24,1370200.0,10.3099,10.3944,10.3099,10.3522,1370200.0
2012-02-02 13:20:00,12.23,12.24,12.16,12.19,740700.0,10.3437,10.3522,10.2845,10.3099,740700.0
2012-02-02 13:30:00,12.18,12.23,12.18,12.2,646500.0,10.3014,10.3437,10.3014,10.3183,646500.0
2012-02-02 13:40:00,12.2,12.24,12.19,12.24,548200.0,10.3183,10.3522,10.3099,10.3522,548200.0
2012-02-02 13:50:00,12.23,12.28,12.22,12.23,509300.0,10.3437,10.386,10.3352,10.3437,509300.0
2012-02-02 14:00:00,12.23,12.23,12.19,12.21,588600.0,10.3437,10.3437,10.3099,10.3268,588600.0
2012-02-02 14:10:00,12.2,12.21,12.18,12.2,797500.0,10.3183,10.3268,10.3014,10.3183,797500.0
2012-02-02 14:20:00,12.2,12.2,12.13,12.13,657700.0,10.3183,10.3183,10.2591,10.2591,657700.0
2012-02-02 14:30:00,12.14,12.14,12.08,12.09,378600.0,10.2676,10.2676,10.2168,10.2253,378600.0
2012-02-02 14:40:00,12.08,12.09,12.01,12.04,941200.0,10.2168,10.2253,10.1576,10.183,941200.0
2012-02-02 14:50:00,12.04,12.04,12.01,12.03,307900.0,10.183,10.183,10.1576,10.1745,307900.0
2012-02-02 15:00:00,12.04,12.11,12.03,12.08,1535000.0,10.183,10.2422,10.1745,10.2168,1535000.0
2012-02-02 15:10:00,12.08,12.12,12.04,12.05,704800.0,10.2168,10.2507,10.183,10.1915,704800.0
2012-02-02 15:20:00,12.06,12.1,12.04,12.1,629800.0,10.1999,10.2338,10.183,10.2338,629800.0
2012-02-02 15:30:00,12.1,12.13,12.09,12.1,680800.0,10.2338,10.2591,10.2253,10.2338,680800.0
2012-02-02 15:40:00,12.1,12.11,12.09,12.1,975400.0,10.2338,10.2422,10.2253,10.2338,975400.0
2012-02-02 15:50:00,12.1,12.13,12.08,12.13,2543400.0,10.2338,10.2591,10.2168,10.2591,2543400.0
2012-02-03 09:30:00,12.41,12.74,12.4,12.57,1810300.0,10.4959,10.775,10.4875,10.6313,1810300.0
2012-02-03 09:40:00,12.57,12.67,12.52,12.64,1312200.0,10.6313,10.7158,10.589,10.6905,1312200.0
2012-02-03 09:50:00,12.64,12.65,12.6,12.64,1015200.0,10.6905,10.6989,10.6566,10.6905,1015200.0
2012-02-03 10:00:00,12.64,12.77,12.64,12.76,897100.0,10.6905,10.8004,10.6905,10.792,897100.0
2012-02-03 10:10:00,12.76,12.77,12.74,12.74,912800.0,10.792,10.8004,10.775,10.775,912800.0
2012-02-03 10:20:00,12.75,12.75,12.66,12.66,325800.0,10.7835,10.7835,10.7074,10.7074,325800.0
2012-02-03 10:30:00,12.66,12.72,12.65,12.71,215300.0,10.7074,10.7581,10.6989,10.7497,215300.0
2012-02-03 10:40:00,12.71,12.76,12.7,12.73,660500.0,10.7497,10.792,10.7412,10.7666,660500.0
2012-02-03 10:50:00,12.73,12.76,12.72,12.74,422000.0,10.7666,10.792,10.7581,10.775,422000.0
2012-02-03 11:00:00,12.74,12.81,12.74,12.81,514700.0,10.775,10.8342,10.775,10.8342,514700.0
2012-02-03 11:10:00,12.81,12.83,12.79,12.8,382000.0,10.8342,10.8512,10.8173,10.8258,382000.0
2012-02-03 11:20:00,12.8,12.89,12.8,12.87,490400.0,10.8258,10.9019,10.8258,10.885,490400.0
2012-02-03 11:30:00,12.87,12.87,12.84,12.86,303100.0,10.885,10.885,10.8596,10.8765,303100.0
2012-02-03 11:40:00,12.86,12.9,12.85,12.89,640900.0,10.8765,10.9104,10.8681,10.9019,640900.0
2012-02-03 11:50:00,12.9,12.9,12.85,12.86,195800.0,10.9104,10.9104,10.8681,10.8765,195800.0
2012-02-03 12:00:00,12.86,12.9,12.86,12.89,309000.0,10.8765,10.9104,10.8765,10.9019,309000.0
2012-02-03 12:10:00,12.9,12.9,12.78,12.79,414600.0,10.9104,10.9104,10.8089,10.8173,414600.0
2012-02-03 12:20:00,12.78,12.79,12.76,12.77,205800.0,10.8089,10.8173,10.792,10.8004,205800.0
2012-02-03 12:30:00,12.78,12.79,12.77,12.78,131900.0,10.8089,10.8173,10.8004,10.8089,131900.0
2012-02-03 12:40:00,12.77,12.83,12.77,12.81,424900.0,10.8004,10.8512,10.8004,10.8342,424900.0
2012-02-03 12:50:00,12.81,12.82,12.76,12.78,197300.0,10.8342,10.8427,10.792,10.8089,197300.0
2012-02-03 13:00:00,12.78,12.82,12.77,12.81,488200.0,10.8089,10.8427,10.8004,10.8342,488200.0
2012-02-03 13:10:00,12.82,12.82,12.73,12.74,630400.0,10.8427,10.8427,10.7666,10.775,630400.0
2012-02-03 13:20:00,12.74,12.75,12.72,12.72,151000.0,10.775,10.7835,10.7581,10.7581,151000.0
2012-02-03 13:30:00,12.72,12.73,12.7,12.7,150300.0,10.7581,10.7666,10.7412,10.7412,150300.0
2012-02-03 13:40:00,12.7,12.71,12.7,12.7,44200.0,10.7412,10.7497,10.7412,10.7412,44200.0
2012-02-03 13:50:00,12.7,12.74,12.7,12.74,206400.0,10.7412,10.775,10.7412,10.775,206400.0
2012-02-03 14:00:00,12.74,12.75,12.73,12.74,157500.0,10.775,10.7835,10.7666,10.775,157500.0
2012-02-03 14:10:00,12.74,12.74,12.7,12.7,246000.0,10.775,10.775,10.7412,10.7412,246000.0
2012-02-03 14:20:00,12.7,12.71,12.67,12.69,269300.0,10.7412,10.7497,10.7158,10.7328,269300.0
2012-02-03 14:30:00,12.7,12.75,12.69,12.75,571400.0,10.7412,10.7835,10.7328,10.7835,571400.0
2012-02-03 14:40:00,12.74,12.75,12.7,12.71,702900.0,10.775,10.7835,10.7412,10.7497,702900.0
2012-02-03 14:50:00,12.71,12.72,12.7,12.71,265000.0,10.7497,10.7581,10.7412,10.7497,265000.0
2012-02-03 15:00:00,12.71,12.73,12.71,12.73,258900.0,10.7497,10.7666,10.7497,10.7666,258900.0
2012-02-03 15:10:00,12.73,12.73,12.72,12.73,176600.0,10.7666,10.7666,10.7581,10.7666,176600.0
2012-02-03 15:20:00,12.73,12.75,12.72,12.75,556700.0,10.7666,10.7835,10.7581,10.7835,556700.0
2012-02-03 15:30:00,12.75,12.75,12.74,12.75,282300.0,10.7835,10.7835,10.775,10.7835,282300.0
2012-02-03 15:40:00,12.75,12.8,12.74,12.78,1219000.0,10.7835,10.8258,10.775,10.8089,1219000.0
2012-02-03 15:50:00,12.78,12.81,12.77,12.8,2038900.0,10.8089,10.8342,10.8004,10.8258,2038900.0
2012-02-06 09:30:00,12.77,12.77,12.63,12.7,370300.0,10.8004,10.8004,10.682,10.7412,370300.0
2012-02-06 09:40:00,12.7,12.75,12.69,12.75,219500.0,10.7412,10.7835,10.7328,10.7835,219500.0
2012-02-06 09:50:00,12.74,12.79,12.74,12.76,297800.0,10.775,10.8173,10.775,10.792,297800.0
2012-02-06 10:00:00,12.76,12.8,12.75,12.77,210900.0,10.792,10.8258,10.7835,10.8004,210900.0
2012-02-06 10:10:00,12.77,12.78,12.74,12.74,108100.0,10.8004,10.8089,10.775,10.775,108100.0
2012-02-06 10:20:00,12.75,12.78,12.72,12.75,132000.0,10.7835,10.8089,10.7581,10.7835,132000.0
2012-02-06 10:30:00,12.74,12.76,12.72,12.73,120600.0,10.775,10.792,10.7581,10.7666,120600.0
2012-02-06 10:40:00,12.73,12.74,12.69,12.71,406800.0,10.7666,10.775,10.7328,10.7497,406800.0
2012-02-06 10:50:00,12.71,12.77,12.7,12.76,151200.0,10.7497,10.8004,10.7412,10.792,151200.0
2012-02-06 11:00:00,12.76,12.76,12.72,12.75,158200.0,10.792,10.792,10.7581,10.7835,158200.0
2012-02-06 11:10:00,12.75,12.76,12.72,12.74,190200.0,10.7835,10.792,10.7581,10.775,190200.0
2012-02-06 11:20:00,12.74,12.75,12.72,12.74,140500.0,10.775,10.7835,10.7581,10.775,140500.0
2012-02-06 11:30:00,12.74,12.75,12.7,12.7,188800.0,10.775,10.7835,10.7412,10.7412,188800.0
2012-02-06 11:40:00,12.71,12.75,12.7,12.74,59100.0,10.7497,10.7835,10.7412,10.775,59100.0
2012-02-06 11:50:00,12.75,12.75,12.72,12.74,174000.0,10.7835,10.7835,10.7581,10.775,174000.0
2012-02-06 12:00:00,12.75,12.75,12.71,12.71,178500.0,10.7835,10.7835,10.7497,10.7497,178500.0
2012-02-06 12:10:00,12.71,12.77,12.7,12.75,551100.0,10.7497,10.8004,10.7412,10.7835,551100.0
2012-02-06 12:20:00,12.75,12.76,12.74,12.74,111000.0,10.7835,10.792,10.775,10.775,111000.0
2012-02-06 12:30:00,12.75,12.8,12.74,12.79,191800.0,10.7835,10.8258,10.775,10.8173,191800.0
2012-02-06 12:40:00,12.79,12.79,12.74,12.76,391900.0,10.8173,10.8173,10.775,10.792,391900.0
2012-02-06 12:50:00,12.76,12.77,12.74,12.75,63700.0,10.792,10.8004,10.775,10.7835,63700.0
2012-02-06 13:00:00,12.74,12.76,12.74,12.74,112100.0,10.775,10.792,10.775,10.775,112100.0
2012-02-06 13:10:00,12.75,12.75,12.73,12.73,20200.0,10.7835,10.7835,10.7666,10.7666,20200.0
2012-02-06 13:20:00,12.74,12.76,12.71,12.72,294600.0,10.775,10.792,10.7497,10.7581,294600.0
2012-02-06 13:30:00,12.72,12.74,12.72,12.72,73200.0,10.7581,10.775,10.7581,10.7581,73200.0
2012-02-06 13:40:00,12.72,12.73,12.71,12.71,45700.0,10.7581,10.7666,10.7497,10.7497,45700.0
2012-02-06 13:50:00,12.71,12.74,12.7,12.73,84100.0,10.7497,10.775,10.7412,10.7666,84100.0
2012-02-06 14:00:00,12.73,12.74,12.72,12.73,218500.0,10.7666,10.775,10.7581,10.7666,218500.0
2012-02-06 14:10:00,12.73,12.74,12.71,12.71,75400.0,10.7666,10.775,10.7497,10.7497,75400.0
2012-02-06 14:20:00,12.71,12.72,12.69,12.69,60400.0,10.7497,10.7581,10.7328,10.7328,60400.0
2012-02-06 14:30:00,12.69,12.7,12.69,12.7,50700.0,10.7328,10.7412,10.7328,10.7412,50700.0
2012-02-06 14:40:00,12.69,12.7,12.67,12.67,224500.0,10.7328,10.7412,10.7158,10.7158,224500.0
2012-02-06 14:50:00,12.68,12.71,12.67,12.7,203900.0,10.7243,10.7497,10.7158,10.7412,203900.0
2012-02-06 15:00:00,12.7,12.71,12.69,12.69,220600.0,10.7412,10.7497,10.7328,10.7328,220600.0
2012-02-06 15:10:00,12.7,12.72,12.68,12.72,230200.0,10.7412,10.7581,10.7243,10.7581,230200.0
2012-02-06 15:20:00,12.71,12.72,12.7,12.7,121200.0,10.7497,10.7581,10.7412,10.7412,121200.0
2012-02-06 15:30:00,12.71,12.71,12.69,12.7,220600.0,10.7497,10.7497,10.7328,10.7412,220600.0
2012-02-06 15:40:00,12.7,12.72,12.68,12.69,720200.0,10.7412,10.7581,10.7243,10.7328,720200.0
2012-02-06 15:50:00,12.69,12.73,12.67,12.71,1474600.0,10.7328,10.7666,10.7158,10.7497,1474600.0
2012-02-07 09:30:00,12.43,12.5,12.35,12.35,1942700.0,10.5129,10.5721,10.4452,10.4452,1942700.0
2012-02-07 09:40:00,12.36,12.37,12.28,12.37,1373000.0,10.4536,10.4621,10.386,10.4621,1373000.0
2012-02-07 09:50:00,12.36,12.43,12.34,12.34,1395600.0,10.4536,10.5129,10.4367,10.4367,1395600.0
2012-02-07 10:00:00,12.35,12.35,12.24,12.3,1104700.0,10.4452,10.4452,10.3522,10.4029,1104700.0
2012-02-07 10:10:00,12.3,12.4,12.28,12.37,1599000.0,10.4029,10.4875,10.386,10.4621,1599000.0
2012-02-07 10:20:00,12.37,12.39,12.35,12.37,678300.0,10.4621,10.479,10.4452,10.4621,678300.0
2012-02-07 10:30:00,12.37,12.38,12.33,12.36,1085400.0,10.4621,10.4706,10.4283,10.4536,1085400.0
2012-02-07 10:40:00,12.36,12.38,12.35,12.37,378300.0,10.4536,10.4706,10.4452,10.4621,378300.0
2012-02-07 10:50:00,12.37,12.4,12.37,12.4,384900.0,10.4621,10.4875,10.4621,10.4875,384900.0
2012-02-07 11:00:00,12.4,12.43,12.39,12.4,465500.0,10.4875,10.5129,10.479,10.4875,465500.0
2012-02-07 11:10:00,12.4,12.46,12.37,12.37,1580700.0,10.4875,10.5382,10.4621,10.4621,1580700.0
2012-02-07 11:20:00,12.37,12.4,12.37,12.4,249300.0,10.4621,10.4875,10.4621,10.4875,249300.0
2012-02-07 11:30:00,12.4,12.41,12.37,12.39,372100.0,10.4875,10.4959,10.4621,10.479,372100.0
2012-02-07 11:40:00,12.38,12.41,12.38,12.4,258200.0,10.4706,10.4959,10.4706,10.4875,258200.0
2012-02-07 11:50:00,12.4,12.43,12.38,12.41,397600.0,10.4875,10.5129,10.4706,10.4959,397600.0
2012-02-07 12:00:00,12.4,12.43,12.4,12.4,171400.0,10.4875,10.5129,10.4875,10.4875,171400.0
2012-02-07 12:10:00,12.4,12.44,12.4,12.43,211100.0,10.4875,10.5213,10.4875,10.5129,211100.0
2012-02-07 12:20:00,12.43,12.45,12.4,12.41,372700.0,10.5129,10.5298,10.4875,10.4959,372700.0
2012-02-07 12:30:00,12.41,12.46,12.39,12.45,639700.0,10.4959,10.5382,10.479,10.5298,639700.0
2012-02-07 12:40:00,12.46,12.48,12.45,12.47,173600.0,10.5382,10.5551,10.5298,10.5467,173600.0
2012-02-07 12:50:00,12.48,12.48,12.46,12.46,378500.0,10.5551,10.5551,10.5382,10.5382,378500.0
2012-02-07 13:00:00,12.47,12.48,12.46,12.46,431500.0,10.5467,10.5551,10.5382,10.5382,431500.0
2012-02-07 13:10:00,12.47,12.47,12.44,12.45,347900.0,10.5467,10.5467,10.5213,10.5298,347900.0
2012-02-07 13:20:00,12.44,12.46,12.44,12.45,484200.0,10.5213,10.5382,10.5213,10.5298,484200.0
2012-02-07 13:30:00,12.45,12.46,12.43,12.46,442800.0,10.5298,10.5382,10.5129,10.5382,442800.0
2012-02-07 13:40:00,12.46,12.47,12.43,12.45,422600.0,10.5382,10.5467,10.5129,10.5298,422600.0
2012-02-07 13:50:00,12.45,12.46,12.44,12.45,416500.0,10.5298,10.5382,10.5213,10.5298,416500.0
2012-02-07 14:00:00,12.45,12.46,12.43,12.44,476300.0,10.5298,10.5382,10.5129,10.5213,476300.0
2012-02-07 14:10:00,12.44,12.44,12.43,12.44,172800.0,10.5213,10.5213,10.5129,10.5213,172800.0
2012-02-07 14:20:00,12.44,12.45,12.43,12.44,216000.0,10.5213,10.5298,10.5129,10.5213,216000.0
2012-02-07 14:30:00,12.44,12.45,12.43,12.44,257700.0,10.5213,10.5298,10.5129,10.5213,257700.0
2012-02-07 14:40:00,12.43,12.45,12.43,12.44,259900.0,10.5129,10.5298,10.5129,10.5213,259900.0
2012-02-07 14:50:00,12.44,12.45,12.41,12.42,273300.0,10.5213,10.5298,10.4959,10.5044,273300.0
2012-02-07 15:00:00,12.41,12.45,12.4,12.44,1084300.0,10.4959,10.5298,10.4875,10.5213,1084300.0
2012-02-07 15:10:00,12.44,12.44,12.4,12.42,1142000.0,10.5213,10.5213,10.4875,10.5044,1142000.0
2012-02-07 15:20:00,12.42,12.43,12.41,12.42,1146900.0,10.5044,10.5129,10.4959,10.5044,1146900.0
2012-02-07 15:30:00,12.42,12.42,12.41,12.42,1042700.0,10.5044,10.5044,10.4959,10.5044,1042700.0
2012-02-07 15:40:00,12.42,12.42,12.37,12.38,1564200.0,10.5044,10.5044,10.4621,10.4706,1564200.0
2012-02-07 15:50:00,12.38,12.38,12.34,12.35,1534900.0,10.4706,10.4706,10.4367,10.4452,1534900.0
2012-02-08 09:30:00,12.42,12.46,12.3,12.37,349000.0,10.555,10.589,10.453,10.5125,349000.0
2012-02-08 09:40:00,12.38,12.46,12.37,12.46,495500.0,10.521,10.589,10.5125,10.589,495500.0
2012-02-08 09:50:00,12.46,12.49,12.44,12.49,311500.0,10.589,10.6145,10.572,10.6145,311500.0
2012-02-08 10:00:00,12.49,12.54,12.47,12.52,654400.0,10.6145,10.657,10.5975,10.64,654400.0
2012-02-08 10:10:00,12.52,12.56,12.5,12.55,277000.0,10.64,10.674,10.623,10.6655,277000.0
2012-02-08 10:20:00,12.56,12.56,12.5,12.53,461300.0,10.674,10.674,10.623,10.6485,461300.0
2012-02-08 10:30:00,12.53,12.54,12.47,12.48,314000.0,10.6485,10.657,10.5975,10.606,314000.0
2012-02-08 10:40:00,12.48,12.49,12.45,12.46,192500.0,10.606,10.6145,10.5805,10.589,192500.0
2012-02-08 10:50:00,12.46,12.5,12.46,12.48,210600.0,10.589,10.623,10.589,10.606,210600.0
2012-02-08 11:00:00,12.48,12.49,12.43,12.45,363000.0,10.606,10.6145,10.5635,10.5805,363000.0
2012-02-08 11:10:00,12.46,12.47,12.43,12.44,247500.0,10.589,10.5975,10.5635,10.572,247500.0
2012-02-08 11:20:00,12.44,12.46,12.42,12.46,184900.0,10.572,10.589,10.555,10.589,184900.0
2012-02-08 11:30:00,12.46,12.47,12.43,12.44,266600.0,10.589,10.5975,10.5635,10.572,266600.0
2012-02-08 11:40:00,12.44,12.45,12.42,12.45,316700.0,10.572,10.5805,10.555,10.5805,316700.0
2012-02-08 11:50:00,12.45,12.45,12.44,12.45,59600.0,10.5805,10.5805,10.572,10.5805,59600.0
2012-02-08 12:00:00,12.45,12.46,12.43,12.44,584700.0,10.5805,10.589,10.5635,10.572,584700.0
2012-02-08 12:10:00,12.44,12.46,12.43,12.45,767800.0,10.572,10.589,10.5635,10.5805,767800.0
2012-02-08 12:20:00,12.45,12.46,12.43,12.44,292500.0,10.5805,10.589,10.5635,10.572,292500.0
2012-02-08 12:30:00,12.45,12.48,12.45,12.47,199400.0,10.5805,10.606,10.5805,10.5975,199400.0
2012-02-08 12:40:00,12.47,12.49,12.47,12.47,116700.0,10.5975,10.6145,10.5975,10.5975,116700.0
2012-02-08 12:50:00,12.48,12.49,12.47,12.48,100100.0,10.606,10.6145,10.5975,10.606,100100.0
2012-02-08 13:00:00,12.48,12.48,12.47,12.48,92900.0,10.606,10.606,10.5975,10.606,92900.0
2012-02-08 13:10:00,12.48,12.5,12.45,12.49,592700.0,10.606,10.623,10.5805,10.6145,592700.0
2012-02-08 13:20:00,12.49,12.5,12.48,12.49,130700.0,10.6145,10.623,10.606,10.6145,130700.0
2012-02-08 13:30:00,12.49,12.5,12.47,12.49,177000.0,10.6145,10.623,10.5975,10.6145,177000.0
2012-02-08 13:40:00,12.49,12.49,12.47,12.48,102000.0,10.6145,10.6145,10.5975,10.606,102000.0
2012-02-08 13:50:00,12.48,12.5,12.46,12.48,484300.0,10.606,10.623,10.589,10.606,484300.0
2012-02-08 14:00:00,12.47,12.48,12.46,12.46,610200.0,10.5975,10.606,10.589,10.589,610200.0
2012-02-08 14:10:00,12.46,12.49,12.44,12.45,1395500.0,10.589,10.6145,10.572,10.5805,1395500.0
2012-02-08 14:20:00,12.46,12.48,12.45,12.47,354100.0,10.589,10.606,10.5805,10.5975,354100.0
2012-02-08 14:30:00,12.47,12.48,12.46,12.47,138700.0,10.5975,10.606,10.589,10.5975,138700.0
2012-02-08 14:40:00,12.47,12.5,12.47,12.49,166700.0,10.5975,10.623,10.5975,10.6145,166700.0
2012-02-08 14:50:00,12.49,12.49,12.47,12.48,132000.0,10.6145,10.6145,10.5975,10.606,132000.0
2012-02-08 15:00:00,12.48,12.49,12.46,12.47,314600.0,10.606,10.6145,10.589,10.5975,314600.0
2012-02-08 15:10:00,12.48,12.48,12.46,12.48,228600.0,10.606,10.606,10.589,10.606,228600.0
2012-02-08 15:20:00,12.48,12.48,12.45,12.46,438400.0,10.606,10.606,10.5805,10.589,438400.0
2012-02-08 15:30:00,12.46,12.47,12.43,12.44,513500.0,10.589,10.5975,10.5635,10.572,513500.0
2012-02-08 15:40:00,12.44,12.45,12.42,12.44,1277500.0,10.572,10.5805,10.555,10.572,1277500.0
2012-02-08 15:50:00,12.44,12.47,12.44,12.45,760100.0,10.572,10.5975,10.572,10.5805,760100.0
2012-02-09 09:30:00,12.47,12.53,12.46,12.5,285400.0,10.5975,10.6485,10.589,10.623,285400.0
2012-02-09 09:40:00,12.5,12.5,12.43,12.46,290600.0,10.623,10.623,10.5635,10.589,290600.0
2012-02-09 09:50:00,12.46,12.5,12.44,12.49,292300.0,10.589,10.623,10.572,10.6145,292300.0
2012-02-09 10:00:00,12.49,12.53,12.45,12.45,424400.0,10.6145,10.6485,10.5805,10.5805,424400.0
2012-02-09 10:10:00,12.46,12.49,12.45,12.45,244600.0,10.589,10.6145,10.5805,10.5805,244600.0
2012-02-09 10:20:00,12.46,12.46,12.32,12.33,453400.0,10.589,10.589,10.47,10.4785,453400.0
2012-02-09 10:30:00,12.33,12.38,12.31,12.38,315000.0,10.4785,10.521,10.4615,10.521,315000.0
2012-02-09 10:40:00,12.38,12.41,12.37,12.41,256400.0,10.521,10.5465,10.5125,10.5465,256400.0
2012-02-09 10:50:00,12.41,12.42,12.38,12.41,132600.0,10.5465,10.555,10.521,10.5465,132600.0
2012-02-09 11:00:00,12.41,12.42,12.37,12.38,477300.0,10.5465,10.555,10.5125,10.521,477300.0
2012-02-09 11:10:00,12.38,12.43,12.38,12.39,135800.0,10.521,10.5635,10.521,10.5295,135800.0
2012-02-09 11:20:00,12.39,12.4,12.37,12.37,115800.0,10.5295,10.538,10.5125,10.5125,115800.0
2012-02-09 11:30:00,12.38,12.39,12.34,12.35,185900.0,10.521,10.5295,10.487,10.4955,185900.0
2012-02-09 11:40:00,12.35,12.39,12.33,12.37,144400.0,10.4955,10.5295,10.4785,10.5125,144400.0
2012-02-09 11:50:00,12.37,12.4,12.36,12.37,903800.0,10.5125,10.538,10.504,10.5125,903800.0
2012-02-09 12:00:00,12.37,12.4,12.35,12.36,724100.0,10.5125,10.538,10.4955,10.504,724100.0
2012-02-09 12:10:00,12.37,12.38,12.36,12.37,134700.0,10.5125,10.521,10.504,10.5125,134700.0
2012-02-09 12:20:00,12.38,12.39,12.37,12.37,120900.0,10.521,10.5295,10.5125,10.5125,120900.0
2012-02-09 12:30:00,12.37,12.38,12.37,12.37,65200.0,10.5125,10.521,10.5125,10.5125,65200.0
2012-02-09 12:40:00,12.38,12.44,12.37,12.44,163900.0,10.521,10.572,10.5125,10.572,163900.0
2012-02-09 12:50:00,12.44,12.44,12.4,12.44,220800.0,10.572,10.572,10.538,10.572,220800.0
2012-02-09 13:00:00,12.44,12.45,12.42,12.42,281500.0,10.572,10.5805,10.555,10.555,281500.0
2012-02-09 13:10:00,12.42,12.43,12.41,12.42,90800.0,10.555,10.5635,10.5465,10.555,90800.0
2012-02-09 13:20:00,12.41,12.44,12.4,12.41,233500.0,10.5465,10.572,10.538,10.5465,233500.0
2012-02-09 13:30:00,12.41,12.43,12.4,12.41,134100.0,10.5465,10.5635,10.538,10.5465,134100.0
2012-02-09 13:40:00,12.4,12.42,12.38,12.4,140200.0,10.538,10.555,10.521,10.538,140200.0
2012-02-09 13:50:00,12.4,12.4,12.38,12.39,236000.0,10.538,10.538,10.521,10.5295,236000.0
2012-02-09 14:00:00,12.4,12.4,12.39,12.39,133800.0,10.538,10.538,10.5295,10.5295,133800.0
2012-02-09 14:10:00,12.4,12.41,12.39,12.4,129400.0,10.538,10.5465,10.5295,10.538,129400.0
2012-02-09 14:20:00,12.4,12.4,12.39,12.4,43700.0,10.538,10.538,10.5295,10.538,43700.0
2012-02-09 14:30:00,12.4,12.4,12.36,12.4,473100.0,10.538,10.538,10.504,10.538,473100.0
2012-02-09 14:40:00,12.4,12.4,12.38,12.38,60400.0,10.538,10.538,10.521,10.521,60400.0
2012-02-09 14:50:00,12.39,12.39,12.37,12.38,298100.0,10.5295,10.5295,10.5125,10.521,298100.0
2012-02-09 15:00:00,12.38,12.4,12.36,12.38,314400.0,10.521,10.538,10.504,10.521,314400.0
2012-02-09 15:10:00,12.38,12.41,12.38,12.38,142000.0,10.521,10.5465,10.521,10.521,142000.0
2012-02-09 15:20:00,12.38,12.39,12.36,12.37,195200.0,10.521,10.5295,10.504,10.5125,195200.0
2012-02-09 15:30:00,12.38,12.39,12.36,12.37,298800.0,10.521,10.5295,10.504,10.5125,298800.0
2012-02-09 15:40:00,12.37,12.37,12.34,12.35,287600.0,10.5125,10.5125,10.487,10.4955,287600.0
2012-02-09 15:50:00,12.35,12.36,12.33,12.35,1026300.0,10.4955,10.504,10.4785,10.4955,1026300.0
2012-02-10 09:30:00,12.22,12.35,12.21,12.35,271300.0,10.3851,10.4955,10.3766,10.4955,271300.0
2012-02-10 09:40:00,12.34,12.36,12.29,12.29,219900.0,10.487,10.504,10.4445,10.4445,219900.0
2012-02-10 09:50:00,12.29,12.31,12.22,12.24,295100.0,10.4445,10.4615,10.3851,10.402,295100.0
2012-02-10 10:00:00,12.23,12.27,12.2,12.23,519700.0,10.3935,10.4275,10.3681,10.3935,519700.0
2012-02-10 10:10:00,12.24,12.27,12.22,12.26,150000.0,10.402,10.4275,10.3851,10.419,150000.0
2012-02-10 10:20:00,12.26,12.26,12.19,12.2,304700.0,10.419,10.419,10.3596,10.3681,304700.0
2012-02-10 10:30:00,12.19,12.23,12.18,12.18,304700.0,10.3596,10.3935,10.3511,10.3511,304700.0
2012-02-10 10:40:00,12.19,12.23,12.18,12.19,205700.0,10.3596,10.3935,10.3511,10.3596,205700.0
2012-02-10 10:50:00,12.19,12.21,12.18,12.21,187500.0,10.3596,10.3766,10.3511,10.3766,187500.0
2012-02-10 11:00:00,12.21,12.24,12.2,12.23,249300.0,10.3766,10.402,10.3681,10.3935,249300.0
2012-02-10 11:10:00,12.23,12.25,12.23,12.24,204300.0,10.3935,10.4105,10.3935,10.402,204300.0
2012-02-10 11:20:00,12.24,12.26,12.2,12.2,223400.0,10.402,10.419,10.3681,10.3681,223400.0
2012-02-10 11:30:00,12.2,12.23,12.19,12.21,91300.0,10.3681,10.3935,10.3596,10.3766,91300.0
2012-02-10 11:40:00,12.21,12.23,12.2,12.21,91500.0,10.3766,10.3935,10.3681,10.3766,91500.0
2012-02-10 11:50:00,12.22,12.24,12.21,12.23,136100.0,10.3851,10.402,10.3766,10.3935,136100.0
2012-02-10 12:00:00,12.23,12.24,12.21,12.21,145200.0,10.3935,10.402,10.3766,10.3766,145200.0
2012-02-10 12:10:00,12.21,12.23,12.2,12.2,109900.0,10.3766,10.3935,10.3681,10.3681,109900.0
2012-02-10 12:20:00,12.2,12.22,12.2,12.21,235600.0,10.3681,10.3851,10.3681,10.3766,235600.0
2012-02-10 12:30:00,12.21,12.24,12.21,12.23,231200.0,10.3766,10.402,10.3766,10.3935,231200.0
2012-02-10 12:40:00,12.22,12.24,12.21,12.24,74200.0,10.3851,10.402,10.3766,10.402,74200.0
2012-02-10 12:50:00,12.24,12.25,12.23,12.23,69100.0,10.402,10.4105,10.3935,10.3935,69100.0
2012-02-10 13:00:00,12.24,12.25,12.22,12.24,258400.0,10.402,10.4105,10.3851,10.402,258400.0
2012-02-10 13:10:00,12.23,12.25,12.21,12.21,315400.0,10.3935,10.4105,10.3766,10.3766,315400.0
2012-02-10 13:20:00,12.21,12.24,12.21,12.21,256200.0,10.3766,10.402,10.3766,10.3766,256200.0
2012-02-10 13:30:00,12.21,12.22,12.18,12.21,125900.0,10.3766,10.3851,10.3511,10.3766,125900.0
2012-02-10 13:40:00,12.21,12.22,12.2,12.22,80400.0,10.3766,10.3851,10.3681,10.3851,80400.0
2012-02-10 13:50:00,12.21,12.26,12.2,12.24,907600.0,10.3766,10.419,10.3681,10.402,907600.0
2012-02-10 14:00:00,12.24,12.26,12.23,12.24,141600.0,10.402,10.419,10.3935,10.402,141600.0
2012-02-10 14:10:00,12.24,12.25,12.22,12.22,73500.0,10.402,10.4105,10.3851,10.3851,73500.0
2012-02-10 14:20:00,12.22,12.24,12.22,12.22,115900.0,10.3851,10.402,10.3851,10.3851,115900.0
2012-02-10 14:30:00,12.23,12.24,12.21,12.23,209700.0,10.3935,10.402,10.3766,10.3935,209700.0
2012-02-10 14:40:00,12.23,12.24,12.21,12.23,286900.0,10.3935,10.402,10.3766,10.3935,286900.0
2012-02-10 14:50:00,12.22,12.23,12.21,12.21,126800.0,10.3851,10.3935,10.3766,10.3766,126800.0
2012-02-10 15:00:00,12.21,12.23,12.18,12.2,426600.0,10.3766,10.3935,10.3511,10.3681,426600.0
2012-02-10 15:10:00,12.2,12.23,12.18,12.21,250100.0,10.3681,10.3935,10.3511,10.3766,250100.0
2012-02-10 15:20:00,12.2,12.21,12.19,12.2,232000.0,10.3681,10.3766,10.3596,10.3681,232000.0
2012-02-10 15:30:00,12.2,12.21,12.18,12.19,183600.0,10.3681,10.3766,10.3511,10.3596,183600.0
2012-02-10 15:40:00,12.19,12.21,12.16,12.18,847200.0,10.3596,10.3766,10.3341,10.3511,847200.0
2012-02-10 15:50:00,12.19,12.19,12.16,12.19,2134900.0,10.3596,10.3596,10.3341,10.3596,2134900.0
2012-02-13 09:30:00,12.28,12.37,12.25,12.34,156500.0,10.436,10.5125,10.4105,10.487,156500.0
2012-02-13 09:40:00,12.34,12.35,12.29,12.32,441600.0,10.487,10.4955,10.4445,10.47,441600.0
2012-02-13 09:50:00,12.32,12.35,12.31,12.31,193200.0,10.47,10.4955,10.4615,10.4615,193200.0
2012-02-13 10:00:00,12.32,12.36,12.3,12.34,158900.0,10.47,10.504,10.453,10.487,158900.0
2012-02-13 10:10:00,12.34,12.34,12.29,12.29,136900.0,10.487,10.487,10.4445,10.4445,136900.0
2012-02-13 10:20:00,12.29,12.32,12.28,12.3,142600.0,10.4445,10.47,10.436,10.453,142600.0
2012-02-13 10:30:00,12.3,12.31,12.27,12.28,119000.0,10.453,10.4615,10.4275,10.436,119000.0
2012-02-13 10:40:00,12.28,12.3,12.27,12.29,82300.0,10.436,10.453,10.4275,10.4445,82300.0
2012-02-13 10:50:00,12.29,12.32,12.27,12.32,135800.0,10.4445,10.47,10.4275,10.47,135800.0
2012-02-13 11:00:00,12.31,12.32,12.3,12.32,252800.0,10.4615,10.47,10.453,10.47,252800.0
2012-02-13 11:10:00,12.32,12.33,12.28,12.28,169000.0,10.47,10.4785,10.436,10.436,169000.0
2012-02-13 11:20:00,12.29,12.3,12.28,12.28,489400.0,10.4445,10.453,10.436,10.436,489400.0
2012-02-13 11:30:00,12.28,12.28,12.27,12.28,64100.0,10.436,10.436,10.4275,10.436,64100.0
2012-02-13 11:40:00,12.28,12.3,12.26,12.3,261300.0,10.436,10.453,10.419,10.453,261300.0
2012-02-13 11:50:00,12.3,12.3,12.29,12.3,31800.0,10.453,10.453,10.4445,10.453,31800.0
2012-02-13 12:00:00,12.3,12.33,12.29,12.29,351300.0,10.453,10.4785,10.4445,10.4445,351300.0
2012-02-13 12:10:00,12.29,12.3,12.29,12.29,236600.0,10.4445,10.453,10.4445,10.4445,236600.0
2012-02-13 12:20:00,12.3,12.3,12.29,12.29,11300.0,10.453,10.453,10.4445,10.4445,11300.0
2012-02-13 12:30:00,12.29,12.31,12.27,12.28,227700.0,10.4445,10.4615,10.4275,10.436,227700.0
2012-02-13 12:40:00,12.28,12.28,12.27,12.27,28900.0,10.436,10.436,10.4275,10.4275,28900.0
2012-02-13 12:50:00,12.27,12.31,12.27,12.31,71700.0,10.4275,10.4615,10.4275,10.4615,71700.0
2012-02-13 13:00:00,12.31,12.33,12.3,12.32,301900.0,10.4615,10.4785,10.453,10.47,301900.0
2012-02-13 13:10:00,12.32,12.34,12.31,12.32,76500.0,10.47,10.487,10.4615,10.47,76500.0
2012-02-13 13:20:00,12.32,12.32,12.31,12.31,42100.0,10.47,10.47,10.4615,10.4615,42100.0
2012-02-13 13:30:00,12.32,12.33,12.31,12.31,74200.0,10.47,10.4785,10.4615,10.4615,74200.0
2012-02-13 13:40:00,12.32,12.34,12.31,12.32,79900.0,10.47,10.487,10.4615,10.47,79900.0
2012-02-13 13:50:00,12.32,12.34,12.32,12.33,64000.0,10.47,10.487,10.47,10.4785,64000.0
2012-02-13 14:00:00,12.33,12.33,12.31,12.32,87500.0,10.4785,10.4785,10.4615,10.47,87500.0
2012-02-13 14:10:00,12.33,12.33,12.32,12.33,31600.0,10.4785,10.4785,10.47,10.4785,31600.0
2012-02-13 14:20:00,12.33,12.33,12.31,12.31,54900.0,10.4785,10.4785,10.4615,10.4615,54900.0
2012-02-13 14:30:00,12.32,12.35,12.31,12.33,300500.0,10.47,10.4955,10.4615,10.4785,300500.0
2012-02-13 14:40:00,12.33,12.35,12.33,12.33,136500.0,10.4785,10.4955,10.4785,10.4785,136500.0
2012-02-13 14:50:00,12.34,12.34,12.33,12.34,34500.0,10.487,10.487,10.4785,10.487,34500.0
2012-02-13 15:00:00,12.34,12.34,12.3,12.31,139300.0,10.487,10.487,10.453,10.4615,139300.0
2012-02-13 15:10:00,12.32,12.32,12.3,12.31,90800.0,10.47,10.47,10.453,10.4615,90800.0
2012-02-13 15:20:00,12.31,12.31,12.3,12.3,87100.0,10.4615,10.4615,10.453,10.453,87100.0
2012-02-13 15:30:00,12.3,12.32,12.29,12.31,189900.0,10.453,10.47,10.4445,10.4615,189900.0
2012-02-13 15:40:00,12.3,12.31,12.29,12.3,185700.0,10.453,10.4615,10.4445,10.453,185700.0
2012-02-13 15:50:00,12.3,12.32,12.29,12.31,553000.0,10.453,10.47,10.4445,10.4615,553000.0
2012-02-14 09:30:00,12.27,12.27,12.13,12.14,226100.0,10.4275,10.4275,10.3086,10.3171,226100.0
2012-02-14 09:40:00,12.14,12.18,12.12,12.15,701400.0,10.3171,10.3511,10.3001,10.3256,701400.0
2012-02-14 09:50:00,12.14,12.17,12.13,12.17,253300.0,10.3171,10.3426,10.3086,10.3426,253300.0
2012-02-14 10:00:00,12.17,12.18,12.07,12.07,685500.0,10.3426,10.3511,10.2576,10.2576,685500.0
2012-02-14 10:10:00,12.08,12.12,12.06,12.11,340100.0,10.2661,10.3001,10.2491,10.2916,340100.0
2012-02-14 10:20:00,12.11,12.19,12.11,12.16,380100.0,10.2916,10.3596,10.2916,10.3341,380100.0
2012-02-14 10:30:00,12.16,12.2,12.16,12.2,712400.0,10.3341,10.3681,10.3341,10.3681,712400.0
2012-02-14 10:40:00,12.2,12.2,12.16,12.18,731500.0,10.3681,10.3681,10.3341,10.3511,731500.0
2012-02-14 10:50:00,12.18,12.18,12.17,12.18,385000.0,10.3511,10.3511,10.3426,10.3511,385000.0
2012-02-14 11:00:00,12.18,12.25,12.17,12.25,1430200.0,10.3511,10.4105,10.3426,10.4105,1430200.0
2012-02-14 11:10:00,12.25,12.3,12.24,12.25,646400.0,10.4105,10.453,10.402,10.4105,646400.0
2012-02-14 11:20:00,12.25,12.38,12.25,12.37,780800.0,10.4105,10.521,10.4105,10.5125,780800.0
2012-02-14 11:30:00,12.37,12.42,12.34,12.4,538200.0,10.5125,10.555,10.487,10.538,538200.0
2012-02-14 11:40:00,12.41,12.42,12.38,12.39,249100.0,10.5465,10.555,10.521,10.5295,249100.0
2012-02-14 11:50:00,12.39,12.43,12.35,12.35,244600.0,10.5295,10.5635,10.4955,10.4955,244600.0
2012-02-14 12:00:00,12.36,12.37,12.36,12.36,87700.0,10.504,10.5125,10.504,10.504,87700.0
2012-02-14 12:10:00,12.36,12.38,12.34,12.36,376600.0,10.504,10.521,10.487,10.504,376600.0
2012-02-14 12:20:00,12.36,12.37,12.34,12.36,86200.0,10.504,10.5125,10.487,10.504,86200.0
2012-02-14 12:30:00,12.36,12.38,12.35,12.38,151600.0,10.504,10.521,10.4955,10.521,151600.0
2012-02-14 12:40:00,12.38,12.39,12.37,12.38,34000.0,10.521,10.5295,10.5125,10.521,34000.0
2012-02-14 12:50:00,12.39,12.39,12.31,12.33,176800.0,10.5295,10.5295,10.4615,10.4785,176800.0
2012-02-14 13:00:00,12.32,12.33,12.29,12.31,355000.0,10.47,10.4785,10.4445,10.4615,355000.0
2012-02-14 13:10:00,12.31,12.34,12.3,12.33,201800.0,10.4615,10.487,10.453,10.4785,201800.0
2012-02-14 13:20:00,12.33,12.34,12.33,12.34,62300.0,10.4785,10.487,10.4785,10.487,62300.0
2012-02-14 13:30:00,12.33,12.36,12.33,12.36,99200.0,10.4785,10.504,10.4785,10.504,99200.0
2012-02-14 13:40:00,12.35,12.36,12.31,12.31,149000.0,10.4955,10.504,10.4615,10.4615,149000.0
2012-02-14 13:50:00,12.31,12.37,12.31,12.36,311800.0,10.4615,10.5125,10.4615,10.504,311800.0
2012-02-14 14:00:00,12.36,12.36,12.33,12.33,134200.0,10.504,10.504,10.4785,10.4785,134200.0
2012-02-14 14:10:00,12.33,12.35,12.33,12.35,206400.0,10.4785,10.4955,10.4785,10.4955,206400.0
2012-02-14 14:20:00,12.35,12.35,12.29,12.29,164200.0,10.4955,10.4955,10.4445,10.4445,164200.0
2012-02-14 14:30:00,12.3,12.3,12.26,12.3,138300.0,10.453,10.453,10.419,10.453,138300.0
2012-02-14 14:40:00,12.3,12.31,12.28,12.29,209500.0,10.453,10.4615,10.436,10.4445,209500.0
2012-02-14 14:50:00,12.3,12.36,12.29,12.34,323000.0,10.453,10.504,10.4445,10.487,323000.0
2012-02-14 15:00:00,12.34,12.37,12.34,12.35,180900.0,10.487,10.5125,10.487,10.4955,180900.0
2012-02-14 15:10:00,12.36,12.36,12.3,12.3,152700.0,10.504,10.504,10.453,10.453,152700.0
2012-02-14 15:20:00,12.3,12.31,12.25,12.25,618800.0,10.453,10.4615,10.4105,10.4105,618800.0
2012-02-14 15:30:00,12.25,12.26,12.23,12.26,541900.0,10.4105,10.419,10.3935,10.419,541900.0
2012-02-14 15:40:00,12.26,12.37,12.26,12.36,614900.0,10.419,10.5125,10.419,10.504,614900.0
2012-02-14 15:50:00,12.35,12.37,12.34,12.35,574700.0,10.4955,10.5125,10.487,10.4955,574700.0
2012-02-15 09:30:00,12.39,12.44,12.31,12.4,261700.0,10.5295,10.572,10.4615,10.538,261700.0
2012-02-15 09:40:00,12.4,12.44,12.36,12.43,481900.0,10.538,10.572,10.504,10.5635,481900.0
2012-02-15 09:50:00,12.42,12.43,12.36,12.37,220500.0,10.555,10.5635,10.504,10.5125,220500.0
2012-02-15 10:00:00,12.37,12.38,12.3,12.3,553200.0,10.5125,10.521,10.453,10.453,553200.0
2012-02-15 10:10:00,12.3,12.32,12.28,12.29,206500.0,10.453,10.47,10.436,10.4445,206500.0
2012-02-15 10:20:00,12.29,12.31,12.27,12.31,143800.0,10.4445,10.4615,10.4275,10.4615,143800.0
2012-02-15 10:30:00,12.31,12.32,12.29,12.29,189200.0,10.4615,10.47,10.4445,10.4445,189200.0
2012-02-15 10:40:00,12.29,12.3,12.28,12.29,112000.0,10.4445,10.453,10.436,10.4445,112000.0
2012-02-15 10:50:00,12.29,12.29,12.21,12.21,353700.0,10.4445,10.4445,10.3766,10.3766,353700.0
2012-02-15 11:00:00,12.21,12.25,12.2,12.23,194800.0,10.3766,10.4105,10.3681,10.3935,194800.0
2012-02-15 11:10:00,12.24,12.26,12.21,12.26,178400.0,10.402,10.419,10.3766,10.419,178400.0
2012-02-15 11:20:00,12.26,12.28,12.25,12.28,131200.0,10.419,10.436,10.4105,10.436,131200.0
2012-02-15 11:30:00,12.27,12.28,12.26,12.27,209100.0,10.4275,10.436,10.419,10.4275,209100.0
2012-02-15 11:40:00,12.28,12.31,12.27,12.29,188000.0,10.436,10.4615,10.4275,10.4445,188000.0
2012-02-15 11:50:00,12.29,12.32,12.27,12.3,338700.0,10.4445,10.47,10.4275,10.453,338700.0
2012-02-15 12:00:00,12.29,12.3,12.28,12.3,172400.0,10.4445,10.453,10.436,10.453,172400.0
2012-02-15 12:10:00,12.3,12.31,12.29,12.3,223800.0,10.453,10.4615,10.4445,10.453,223800.0
2012-02-15 12:20:00,12.3,12.31,12.3,12.3,43000.0,10.453,10.4615,10.453,10.453,43000.0
2012-02-15 12:30:00,12.31,12.31,12.28,12.3,304800.0,10.4615,10.4615,10.436,10.453,304800.0
2012-02-15 12:40:00,12.3,12.31,12.25,12.26,721200.0,10.453,10.4615,10.4105,10.419,721200.0
2012-02-15 12:50:00,12.26,12.26,12.2,12.21,611800.0,10.419,10.419,10.3681,10.3766,611800.0
2012-02-15 13:00:00,12.2,12.21,12.16,12.21,647400.0,10.3681,10.3766,10.3341,10.3766,647400.0
2012-02-15 13:10:00,12.21,12.27,12.2,12.26,545700.0,10.3766,10.4275,10.3681,10.419,545700.0
2012-02-15 13:20:00,12.26,12.27,12.24,12.25,201800.0,10.419,10.4275,10.402,10.4105,201800.0
2012-02-15 13:30:00,12.25,12.27,12.21,12.26,602300.0,10.4105,10.4275,10.3766,10.419,602300.0
2012-02-15 13:40:00,12.26,12.31,12.26,12.27,532900.0,10.419,10.4615,10.419,10.4275,532900.0
2012-02-15 13:50:00,12.27,12.32,12.26,12.31,240100.0,10.4275,10.47,10.419,10.4615,240100.0
2012-02-15 14:00:00,12.32,12.33,12.28,12.3,338500.0,10.47,10.4785,10.436,10.453,338500.0
2012-02-15 14:10:00,12.29,12.29,12.26,12.26,227600.0,10.4445,10.4445,10.419,10.419,227600.0
2012-02-15 14:20:00,12.27,12.33,12.26,12.3,238000.0,10.4275,10.4785,10.419,10.453,238000.0
2012-02-15 14:30:00,12.31,12.31,12.28,12.28,175700.0,10.4615,10.4615,10.436,10.436,175700.0
2012-02-15 14:40:00,12.28,12.32,12.28,12.3,244700.0,10.436,10.47,10.436,10.453,244700.0
2012-02-15 14:50:00,12.31,12.32,12.27,12.27,257800.0,10.4615,10.47,10.4275,10.4275,257800.0
2012-02-15 15:00:00,12.27,12.34,12.27,12.34,997200.0,10.4275,10.487,10.4275,10.487,997200.0
2012-02-15 15:10:00,12.33,12.35,12.3,12.32,906300.0,10.4785,10.4955,10.453,10.47,906300.0
2012-02-15 15:20:00,12.32,12.36,12.29,12.35,722700.0,10.47,10.504,10.4445,10.4955,722700.0
2012-02-15 15:30:00,12.35,12.39,12.34,12.38,617700.0,10.4955,10.5295,10.487,10.521,617700.0
2012-02-15 15:40:00,12.38,12.42,12.37,12.39,1301300.0,10.521,10.555,10.5125,10.5295,1301300.0
2012-02-15 15:50:00,12.38,12.41,12.35,12.37,1460700.0,10.521,10.5465,10.4955,10.5125,1460700.0
2012-02-16 09:30:00,12.32,12.37,12.28,12.36,210200.0,10.47,10.5125,10.436,10.504,210200.0
2012-02-16 09:40:00,12.36,12.41,12.35,12.38,774700.0,10.504,10.5465,10.4955,10.521,774700.0
2012-02-16 09:50:00,12.38,12.39,12.35,12.36,379900.0,10.521,10.5295,10.4955,10.504,379900.0
2012-02-16 10:00:00,12.37,12.44,12.36,12.4,431100.0,10.5125,10.572,10.504,10.538,431100.0
2012-02-16 10:10:00,12.4,12.42,12.38,12.4,131700.0,10.538,10.555,10.521,10.538,131700.0
2012-02-16 10:20:00,12.4,12.47,12.4,12.45,463800.0,10.538,10.5975,10.538,10.5805,463800.0
2012-02-16 10:30:00,12.46,12.51,12.45,12.49,245500.0,10.589,10.6315,10.5805,10.6145,245500.0
2012-02-16 10:40:00,12.49,12.51,12.47,12.48,146900.0,10.6145,10.6315,10.5975,10.606,146900.0
2012-02-16 10:50:00,12.48,12.53,12.47,12.5,322500.0,10.606,10.6485,10.5975,10.623,322500.0
2012-02-16 11:00:00,12.49,12.54,12.49,12.5,368900.0,10.6145,10.657,10.6145,10.623,368900.0
2012-02-16 11:10:00,12.51,12.52,12.49,12.51,115300.0,10.6315,10.64,10.6145,10.6315,115300.0
2012-02-16 11:20:00,12.52,12.52,12.5,12.52,121300.0,10.64,10.64,10.623,10.64,121300.0
2012-02-16 11:30:00,12.51,12.55,12.47,12.55,319400.0,10.6315,10.6655,10.5975,10.6655,319400.0
2012-02-16 11:40:00,12.55,12.55,12.52,12.54,129700.0,10.6655,10.6655,10.64,10.657,129700.0
2012-02-16 11:50:00,12.54,12.61,12.54,12.59,312100.0,10.657,10.7165,10.657,10.6995,312100.0
2012-02-16 12:00:00,12.58,12.63,12.58,12.61,236500.0,10.691,10.7335,10.691,10.7165,236500.0
2012-02-16 12:10:00,12.61,12.63,12.6,12.62,207700.0,10.7165,10.7335,10.708,10.725,207700.0
2012-02-16 12:20:00,12.62,12.67,12.61,12.65,561000.0,10.725,10.7675,10.7165,10.7505,561000.0
2012-02-16 12:30:00,12.64,12.66,12.64,12.65,166200.0,10.742,10.759,10.742,10.7505,166200.0
2012-02-16 12:40:00,12.65,12.65,12.63,12.63,179200.0,10.7505,10.7505,10.7335,10.7335,179200.0
2012-02-16 12:50:00,12.63,12.64,12.58,12.61,407100.0,10.7335,10.742,10.691,10.7165,407100.0
2012-02-16 13:00:00,12.61,12.66,12.6,12.65,317300.0,10.7165,10.759,10.708,10.7505,317300.0
2012-02-16 13:10:00,12.65,12.74,12.64,12.74,458300.0,10.7505,10.827,10.742,10.827,458300.0
2012-02-16 13:20:00,12.74,12.74,12.69,12.7,290100.0,10.827,10.827,10.7845,10.793,290100.0
2012-02-16 13:30:00,12.69,12.72,12.68,12.71,247700.0,10.7845,10.81,10.776,10.8015,247700.0
2012-02-16 13:40:00,12.71,12.71,12.68,12.68,115100.0,10.8015,10.8015,10.776,10.776,115100.0
2012-02-16 13:50:00,12.69,12.7,12.66,12.68,218500.0,10.7845,10.793,10.759,10.776,218500.0
2012-02-16 14:00:00,12.69,12.71,12.68,12.69,236100.0,10.7845,10.8015,10.776,10.7845,236100.0
2012-02-16 14:10:00,12.69,12.69,12.66,12.67,136400.0,10.7845,10.7845,10.759,10.7675,136400.0
2012-02-16 14:20:00,12.66,12.68,12.65,12.68,167400.0,10.759,10.776,10.7505,10.776,167400.0
2012-02-16 14:30:00,12.68,12.7,12.67,12.69,224600.0,10.776,10.793,10.7675,10.7845,224600.0
2012-02-16 14:40:00,12.69,12.7,12.68,12.69,141100.0,10.7845,10.793,10.776,10.7845,141100.0
2012-02-16 14:50:00,12.69,12.7,12.68,12.68,150800.0,10.7845,10.793,10.776,10.776,150800.0
2012-02-16 15:00:00,12.69,12.72,12.69,12.69,371500.0,10.7845,10.81,10.7845,10.7845,371500.0
2012-02-16 15:10:00,12.69,12.7,12.67,12.68,428600.0,10.7845,10.793,10.7675,10.776,428600.0
2012-02-16 15:20:00,12.68,12.7,12.68,12.69,268600.0,10.776,10.793,10.776,10.7845,268600.0
2012-02-16 15:30:00,12.69,12.72,12.68,12.72,521900.0,10.7845,10.81,10.776,10.81,521900.0
2012-02-16 15:40:00,12.72,12.77,12.71,12.77,620000.0,10.81,10.8525,10.8015,10.8525,620000.0
2012-02-16 15:50:00,12.76,12.77,12.74,12.75,1026300.0,10.844,10.8525,10.827,10.8355,1026300.0
2012-02-17 09:30:00,12.81,12.83,12.74,12.75,888500.0,10.8865,10.9035,10.827,10.8355,888500.0
2012-02-17 09:40:00,12.75,12.8,12.75,12.77,340900.0,10.8355,10.878,10.8355,10.8525,340900.0
2012-02-17 09:50:00,12.76,12.79,12.74,12.79,270500.0,10.844,10.8695,10.827,10.8695,270500.0
2012-02-17 10:00:00,12.79,12.79,12.68,12.71,367100.0,10.8695,10.8695,10.776,10.8015,367100.0
2012-02-17 10:10:00,12.71,12.76,12.7,12.76,448500.0,10.8015,10.844,10.793,10.844,448500.0
2012-02-17 10:20:00,12.75,12.8,12.75,12.78,206800.0,10.8355,10.878,10.8355,10.861,206800.0
2012-02-17 10:30:00,12.78,12.78,12.75,12.76,106500.0,10.861,10.861,10.8355,10.844,106500.0
2012-02-17 10:40:00,12.76,12.81,12.75,12.81,399900.0,10.844,10.8865,10.8355,10.8865,399900.0
2012-02-17 10:50:00,12.81,12.85,12.79,12.85,594700.0,10.8865,10.9204,10.8695,10.9204,594700.0
2012-02-17 11:00:00,12.85,12.85,12.78,12.8,312900.0,10.9204,10.9204,10.861,10.878,312900.0
2012-02-17 11:10:00,12.79,12.81,12.75,12.8,446800.0,10.8695,10.8865,10.8355,10.878,446800.0
2012-02-17 11:20:00,12.8,12.83,12.76,12.83,323000.0,10.878,10.9035,10.844,10.9035,323000.0
2012-02-17 11:30:00,12.83,12.83,12.81,12.82,56200.0,10.9035,10.9035,10.8865,10.895,56200.0
2012-02-17 11:40:00,12.83,12.83,12.79,12.8,147300.0,10.9035,10.9035,10.8695,10.878,147300.0
2012-02-17 11:50:00,12.79,12.8,12.79,12.79,32200.0,10.8695,10.878,10.8695,10.8695,32200.0
2012-02-17 12:00:00,12.79,12.8,12.78,12.79,37400.0,10.8695,10.878,10.861,10.8695,37400.0
2012-02-17 12:10:00,12.78,12.82,12.78,12.82,269100.0,10.861,10.895,10.861,10.895,269100.0
2012-02-17 12:20:00,12.82,12.82,12.8,12.82,259100.0,10.895,10.895,10.878,10.895,259100.0
2012-02-17 12:30:00,12.81,12.82,12.8,12.81,127600.0,10.8865,10.895,10.878,10.8865,127600.0
2012-02-17 12:40:00,12.81,12.81,12.77,12.77,129400.0,10.8865,10.8865,10.8525,10.8525,129400.0
2012-02-17 12:50:00,12.77,12.78,12.76,12.77,108400.0,10.8525,10.861,10.844,10.8525,108400.0
2012-02-17 13:00:00,12.77,12.83,12.76,12.83,380300.0,10.8525,10.9035,10.844,10.9035,380300.0
2012-02-17 13:10:00,12.83,12.85,12.82,12.85,65500.0,10.9035,10.9204,10.895,10.9204,65500.0
2012-02-17 13:20:00,12.85,12.85,12.83,12.84,96500.0,10.9204,10.9204,10.9035,10.912,96500.0
2012-02-17 13:30:00,12.84,12.84,12.81,12.82,65100.0,10.912,10.912,10.8865,10.895,65100.0
2012-02-17 13:40:00,12.81,12.83,12.8,12.81,108000.0,10.8865,10.9035,10.878,10.8865,108000.0
2012-02-17 13:50:00,12.82,12.82,12.8,12.82,104500.0,10.895,10.895,10.878,10.895,104500.0
2012-02-17 14:00:00,12.82,12.86,12.81,12.85,249100.0,10.895,10.9289,10.8865,10.9204,249100.0
2012-02-17 14:10:00,12.85,12.85,12.83,12.84,111600.0,10.9204,10.9204,10.9035,10.912,111600.0
2012-02-17 14:20:00,12.84,12.86,12.83,12.85,143000.0,10.912,10.9289,10.9035,10.9204,143000.0
2012-02-17 14:30:00,12.86,12.88,12.85,12.86,235700.0,10.9289,10.9459,10.9204,10.9289,235700.0
2012-02-17 14:40:00,12.87,12.88,12.85,12.87,260000.0,10.9374,10.9459,10.9204,10.9374,260000.0
2012-02-17 14:50:00,12.87,12.9,12.85,12.86,254100.0,10.9374,10.9629,10.9204,10.9289,254100.0
2012-02-17 15:00:00,12.86,12.86,12.83,12.84,108200.0,10.9289,10.9289,10.9035,10.912,108200.0
2012-02-17 15:10:00,12.83,12.85,12.82,12.83,213800.0,10.9035,10.9204,10.895,10.9035,213800.0
2012-02-17 15:20:00,12.84,12.89,12.83,12.87,395600.0,10.912,10.9544,10.9035,10.9374,395600.0
2012-02-17 15:30:00,12.88,12.89,12.86,12.87,327400.0,10.9459,10.9544,10.9289,10.9374,327400.0
2012-02-17 15:40:00,12.88,12.88,12.87,12.88,330100.0,10.9459,10.9459,10.9374,10.9459,330100.0
2012-02-17 15:50:00,12.88,12.88,12.85,12.87,652300.0,10.9459,10.9459,10.9204,10.9374,652300.0
2012-02-21 09:30:00,12.87,12.87,12.8,12.84,176800.0,10.9374,10.9374,10.878,10.912,176800.0
2012-02-21 09:40:00,12.84,12.9,12.83,12.84,199600.0,10.912,10.9629,10.9035,10.912,199600.0
2012-02-21 09:50:00,12.85,12.86,12.79,12.8,333300.0,10.9204,10.9289,10.8695,10.878,333300.0
2012-02-21 10:00:00,12.81,12.81,12.78,12.79,160200.0,10.8865,10.8865,10.861,10.8695,160200.0
2012-02-21 10:10:00,12.79,12.82,12.78,12.79,118300.0,10.8695,10.895,10.861,10.8695,118300.0
2012-02-21 10:20:00,12.8,12.83,12.79,12.81,99500.0,10.878,10.9035,10.8695,10.8865,99500.0
2012-02-21 10:30:00,12.81,12.86,12.81,12.85,115800.0,10.8865,10.9289,10.8865,10.9204,115800.0
2012-02-21 10:40:00,12.86,12.88,12.85,12.86,297700.0,10.9289,10.9459,10.9204,10.9289,297700.0
2012-02-21 10:50:00,12.86,12.89,12.85,12.89,189600.0,10.9289,10.9544,10.9204,10.9544,189600.0
2012-02-21 11:00:00,12.88,12.9,12.87,12.89,150900.0,10.9459,10.9629,10.9374,10.9544,150900.0
2012-02-21 11:10:00,12.89,12.9,12.85,12.86,139900.0,10.9544,10.9629,10.9204,10.9289,139900.0
2012-02-21 11:20:00,12.86,12.88,12.85,12.86,68800.0,10.9289,10.9459,10.9204,10.9289,68800.0
2012-02-21 11:30:00,12.86,12.87,12.85,12.86,114500.0,10.9289,10.9374,10.9204,10.9289,114500.0
2012-02-21 11:40:00,12.86,12.86,12.84,12.86,90100.0,10.9289,10.9289,10.912,10.9289,90100.0
2012-02-21 11:50:00,12.86,12.89,12.85,12.88,452300.0,10.9289,10.9544,10.9204,10.9459,452300.0
2012-02-21 12:00:00,12.87,12.92,12.87,12.91,222700.0,10.9374,10.9799,10.9374,10.9714,222700.0
2012-02-21 12:10:00,12.92,12.92,12.88,12.9,340900.0,10.9799,10.9799,10.9459,10.9629,340900.0
2012-02-21 12:20:00,12.9,12.9,12.89,12.89,45500.0,10.9629,10.9629,10.9544,10.9544,45500.0
2012-02-21 12:30:00,12.9,12.9,12.89,12.89,47900.0,10.9629,10.9629,10.9544,10.9544,47900.0
2012-02-21 12:40:00,12.89,12.9,12.86,12.87,118400.0,10.9544,10.9629,10.9289,10.9374,118400.0
2012-02-21 12:50:00,12.88,12.88,12.86,12.86,49500.0,10.9459,10.9459,10.9289,10.9289,49500.0
2012-02-21 13:00:00,12.87,12.91,12.85,12.9,340800.0,10.9374,10.9714,10.9204,10.9629,340800.0
2012-02-21 13:10:00,12.91,12.92,12.86,12.86,371200.0,10.9714,10.9799,10.9289,10.9289,371200.0
2012-02-21 13:20:00,12.87,12.88,12.86,12.88,168000.0,10.9374,10.9459,10.9289,10.9459,168000.0
2012-02-21 13:30:00,12.88,12.88,12.87,12.87,70500.0,10.9459,10.9459,10.9374,10.9374,70500.0
2012-02-21 13:40:00,12.86,12.87,12.85,12.85,56300.0,10.9289,10.9374,10.9204,10.9204,56300.0
2012-02-21 13:50:00,12.85,12.86,12.84,12.85,113600.0,10.9204,10.9289,10.912,10.9204,113600.0
2012-02-21 14:00:00,12.85,12.85,12.84,12.85,78700.0,10.9204,10.9204,10.912,10.9204,78700.0
2012-02-21 14:10:00,12.85,12.85,12.82,12.85,226200.0,10.9204,10.9204,10.895,10.9204,226200.0
2012-02-21 14:20:00,12.84,12.87,12.84,12.87,443000.0,10.912,10.9374,10.912,10.9374,443000.0
2012-02-21 14:30:00,12.86,12.87,12.85,12.85,179200.0,10.9289,10.9374,10.9204,10.9204,179200.0
2012-02-21 14:40:00,12.86,12.86,12.82,12.83,100200.0,10.9289,10.9289,10.895,10.9035,100200.0
2012-02-21 14:50:00,12.83,12.83,12.79,12.82,221900.0,10.9035,10.9035,10.8695,10.895,221900.0
2012-02-21 15:00:00,12.82,12.83,12.81,12.82,117300.0,10.895,10.9035,10.8865,10.895,117300.0
2012-02-21 15:10:00,12.81,12.83,12.8,12.81,339200.0,10.8865,10.9035,10.878,10.8865,339200.0
2012-02-21 15:20:00,12.81,12.82,12.78,12.81,280200.0,10.8865,10.895,10.861,10.8865,280200.0
2012-02-21 15:30:00,12.81,12.83,12.79,12.82,700300.0,10.8865,10.9035,10.8695,10.895,700300.0
2012-02-21 15:40:00,12.82,12.85,12.81,12.84,426200.0,10.895,10.9204,10.8865,10.912,426200.0
2012-02-21 15:50:00,12.83,12.85,12.82,12.84,793000.0,10.9035,10.9204,10.895,10.912,793000.0
2012-02-22 09:30:00,12.84,12.85,12.78,12.8,104900.0,10.912,10.9204,10.861,10.878,104900.0
2012-02-22 09:40:00,12.8,12.85,12.79,12.8,189400.0,10.878,10.9204,10.8695,10.878,189400.0
2012-02-22 09:50:00,12.8,12.81,12.74,12.77,471900.0,10.878,10.8865,10.827,10.8525,471900.0
2012-02-22 10:00:00,12.76,12.79,12.71,12.76,472800.0,10.844,10.8695,10.8015,10.844,472800.0
2012-02-22 10:10:00,12.77,12.83,12.77,12.81,257900.0,10.8525,10.9035,10.8525,10.8865,257900.0
2012-02-22 10:20:00,12.81,12.81,12.77,12.78,144000.0,10.8865,10.8865,10.8525,10.861,144000.0
2012-02-22 10:30:00,12.78,12.78,12.74,12.76,157100.0,10.861,10.861,10.827,10.844,157100.0
2012-02-22 10:40:00,12.76,12.8,12.75,12.79,126400.0,10.844,10.878,10.8355,10.8695,126400.0
2012-02-22 10:50:00,12.79,12.82,12.79,12.82,158100.0,10.8695,10.895,10.8695,10.895,158100.0
2012-02-22 11:00:00,12.81,12.84,12.8,12.8,200400.0,10.8865,10.912,10.878,10.878,200400.0
2012-02-22 11:10:00,12.8,12.81,12.78,12.79,170600.0,10.878,10.8865,10.861,10.8695,170600.0
2012-02-22 11:20:00,12.79,12.83,12.79,12.81,72800.0,10.8695,10.9035,10.8695,10.8865,72800.0
2012-02-22 11:30:00,12.8,12.81,12.79,12.81,270100.0,10.878,10.8865,10.8695,10.8865,270100.0
2012-02-22 11:40:00,12.81,12.81,12.75,12.77,215900.0,10.8865,10.8865,10.8355,10.8525,215900.0
2012-02-22 11:50:00,12.77,12.78,12.75,12.77,97800.0,10.8525,10.861,10.8355,10.8525,97800.0
2012-02-22 12:00:00,12.78,12.78,12.75,12.77,110600.0,10.861,10.861,10.8355,10.8525,110600.0
2012-02-22 12:10:00,12.77,12.78,12.76,12.76,77800.0,10.8525,10.861,10.844,10.844,77800.0
2012-02-22 12:20:00,12.76,12.78,12.75,12.76,57800.0,10.844,10.861,10.8355,10.844,57800.0
2012-02-22 12:30:00,12.75,12.77,12.75,12.77,104300.0,10.8355,10.8525,10.8355,10.8525,104300.0
2012-02-22 12:40:00,12.77,12.77,12.74,12.75,158100.0,10.8525,10.8525,10.827,10.8355,158100.0
2012-02-22 12:50:00,12.75,12.76,12.75,12.76,13700.0,10.8355,10.844,10.8355,10.844,13700.0
2012-02-22 13:00:00,12.76,12.79,12.75,12.77,101900.0,10.844,10.8695,10.8355,10.8525,101900.0
2012-02-22 13:10:00,12.77,12.78,12.77,12.78,8100.0,10.8525,10.861,10.8525,10.861,8100.0
2012-02-22 13:20:00,12.77,12.78,12.76,12.77,21700.0,10.8525,10.861,10.844,10.8525,21700.0
2012-02-22 13:30:00,12.76,12.77,12.72,12.74,122300.0,10.844,10.8525,10.81,10.827,122300.0
2012-02-22 13:40:00,12.74,12.75,12.73,12.75,87100.0,10.827,10.8355,10.8185,10.8355,87100.0
2012-02-22 13:50:00,12.75,12.77,12.75,12.77,99400.0,10.8355,10.8525,10.8355,10.8525,99400.0
2012-02-22 14:00:00,12.76,12.78,12.76,12.78,78700.0,10.844,10.861,10.844,10.861,78700.0
2012-02-22 14:10:00,12.77,12.78,12.76,12.77,92500.0,10.8525,10.861,10.844,10.8525,92500.0
2012-02-22 14:20:00,12.78,12.78,12.76,12.77,67500.0,10.861,10.861,10.844,10.8525,67500.0
2012-02-22 14:30:00,12.77,12.77,12.74,12.77,179100.0,10.8525,10.8525,10.827,10.8525,179100.0
2012-02-22 14:40:00,12.77,12.78,12.75,12.78,175400.0,10.8525,10.861,10.8355,10.861,175400.0
2012-02-22 14:50:00,12.78,12.78,12.77,12.78,39900.0,10.861,10.861,10.8525,10.861,39900.0
2012-02-22 15:00:00,12.77,12.78,12.74,12.75,428300.0,10.8525,10.861,10.827,10.8355,428300.0
2012-02-22 15:10:00,12.75,12.77,12.74,12.75,313300.0,10.8355,10.8525,10.827,10.8355,313300.0
2012-02-22 15:20:00,12.76,12.78,12.75,12.78,246600.0,10.844,10.861,10.8355,10.861,246600.0
2012-02-22 15:30:00,12.78,12.78,12.76,12.76,168400.0,10.861,10.861,10.844,10.844,168400.0
2012-02-22 15:40:00,12.77,12.77,12.72,12.75,686400.0,10.8525,10.8525,10.81,10.8355,686400.0
2012-02-22 15:50:00,12.75,12.77,12.74,12.76,973300.0,10.8355,10.8525,10.827,10.844,973300.0
2012-02-23 09:30:00,12.74,12.8,12.68,12.79,244100.0,10.827,10.878,10.776,10.8695,244100.0
2012-02-23 09:40:00,12.78,12.83,12.74,12.77,327800.0,10.861,10.9035,10.827,10.8525,327800.0
2012-02-23 09:50:00,12.76,12.8,12.75,12.79,159300.0,10.844,10.878,10.8355,10.8695,159300.0
2012-02-23 10:00:00,12.78,12.8,12.78,12.79,106100.0,10.861,10.878,10.861,10.8695,106100.0
2012-02-23 10:10:00,12.78,12.81,12.77,12.8,344500.0,10.861,10.8865,10.8525,10.878,344500.0
2012-02-23 10:20:00,12.8,12.84,12.78,12.81,252600.0,10.878,10.912,10.861,10.8865,252600.0
2012-02-23 10:30:00,12.82,12.84,12.81,12.82,218400.0,10.895,10.912,10.8865,10.895,218400.0
2012-02-23 10:40:00,12.81,12.86,12.81,12.86,159800.0,10.8865,10.9289,10.8865,10.9289,159800.0
2012-02-23 10:50:00,12.86,12.94,12.86,12.94,230200.0,10.9289,10.9969,10.9289,10.9969,230200.0
2012-02-23 11:00:00,12.94,12.96,12.93,12.95,211700.0,10.9969,11.0139,10.9884,11.0054,211700.0
2012-02-23 11:10:00,12.95,13.06,12.94,13.06,854100.0,11.0054,11.0989,10.9969,11.0989,854100.0
2012-02-23 11:20:00,13.06,13.06,13.0,13.01,623300.0,11.0989,11.0989,11.0479,11.0564,623300.0
2012-02-23 11:30:00,13.02,13.03,12.95,12.95,248700.0,11.0649,11.0734,11.0054,11.0054,248700.0
2012-02-23 11:40:00,12.95,12.96,12.94,12.95,84200.0,11.0054,11.0139,10.9969,11.0054,84200.0
2012-02-23 11:50:00,12.95,12.98,12.95,12.98,58300.0,11.0054,11.0309,11.0054,11.0309,58300.0
2012-02-23 12:00:00,12.98,13.0,12.96,13.0,106600.0,11.0309,11.0479,11.0139,11.0479,106600.0
2012-02-23 12:10:00,12.99,13.0,12.98,12.99,70500.0,11.0394,11.0479,11.0309,11.0394,70500.0
2012-02-23 12:20:00,12.99,13.02,12.98,13.02,161200.0,11.0394,11.0649,11.0309,11.0649,161200.0
2012-02-23 12:30:00,13.02,13.07,13.01,13.03,213800.0,11.0649,11.1074,11.0564,11.0734,213800.0
2012-02-23 12:40:00,13.04,13.06,13.04,13.05,210500.0,11.0819,11.0989,11.0819,11.0904,210500.0
2012-02-23 12:50:00,13.05,13.09,13.05,13.07,434900.0,11.0904,11.1244,11.0904,11.1074,434900.0
2012-02-23 13:00:00,13.07,13.09,13.04,13.05,265200.0,11.1074,11.1244,11.0819,11.0904,265200.0
2012-02-23 13:10:00,13.04,13.05,13.02,13.05,141200.0,11.0819,11.0904,11.0649,11.0904,141200.0
2012-02-23 13:20:00,13.05,13.05,13.03,13.04,137900.0,11.0904,11.0904,11.0734,11.0819,137900.0
2012-02-23 13:30:00,13.03,13.05,13.03,13.05,402900.0,11.0734,11.0904,11.0734,11.0904,402900.0
2012-02-23 13:40:00,13.05,13.12,13.04,13.1,1089200.0,11.0904,11.1499,11.0819,11.1329,1089200.0
2012-02-23 13:50:00,13.1,13.12,13.07,13.1,288500.0,11.1329,11.1499,11.1074,11.1329,288500.0
2012-02-23 14:00:00,13.1,13.15,13.09,13.11,1196700.0,11.1329,11.1754,11.1244,11.1414,1196700.0
2012-02-23 14:10:00,13.12,13.18,13.09,13.15,491700.0,11.1499,11.2009,11.1244,11.1754,491700.0
2012-02-23 14:20:00,13.16,13.23,13.14,13.22,633300.0,11.1839,11.2434,11.1669,11.2349,633300.0
2012-02-23 14:30:00,13.21,13.24,13.17,13.24,339900.0,11.2264,11.2519,11.1924,11.2519,339900.0
2012-02-23 14:40:00,13.23,13.26,13.18,13.18,422900.0,11.2434,11.2689,11.2009,11.2009,422900.0
2012-02-23 14:50:00,13.18,13.19,13.14,13.15,136200.0,11.2009,11.2094,11.1669,11.1754,136200.0
2012-02-23 15:00:00,13.15,13.17,13.14,13.17,228500.0,11.1754,11.1924,11.1669,11.1924,228500.0
2012-02-23 15:10:00,13.17,13.2,13.16,13.19,395700.0,11.1924,11.2179,11.1839,11.2094,395700.0
2012-02-23 15:20:00,13.18,13.19,13.15,13.16,327100.0,11.2009,11.2094,11.1754,11.1839,327100.0
2012-02-23 15:30:00,13.17,13.22,13.16,13.2,724300.0,11.1924,11.2349,11.1839,11.2179,724300.0
2012-02-23 15:40:00,13.2,13.22,13.16,13.19,1414600.0,11.2179,11.2349,11.1839,11.2094,1414600.0
2012-02-23 15:50:00,13.19,13.21,13.18,13.21,1084900.0,11.2094,11.2264,11.2009,11.2264,1084900.0
2012-02-24 09:30:00,13.23,13.24,13.17,13.19,200500.0,11.2434,11.2519,11.1924,11.2094,200500.0
2012-02-24 09:40:00,13.19,13.32,13.18,13.29,1143500.0,11.2094,11.3199,11.2009,11.2944,1143500.0
2012-02-24 09:50:00,13.29,13.34,13.21,13.33,422500.0,11.2944,11.3369,11.2264,11.3284,422500.0
2012-02-24 10:00:00,13.33,13.4,13.31,13.35,1065900.0,11.3284,11.3879,11.3114,11.3454,1065900.0
2012-02-24 10:10:00,13.36,13.39,13.34,13.37,473800.0,11.3539,11.3794,11.3369,11.3624,473800.0
2012-02-24 10:20:00,13.37,13.38,13.22,13.28,574400.0,11.3624,11.3709,11.2349,11.2859,574400.0
2012-02-24 10:30:00,13.28,13.34,13.27,13.33,412200.0,11.2859,11.3369,11.2774,11.3284,412200.0
2012-02-24 10:40:00,13.33,13.37,13.32,13.35,612900.0,11.3284,11.3624,11.3199,11.3454,612900.0
2012-02-24 10:50:00,13.34,13.36,13.33,13.35,317100.0,11.3369,11.3539,11.3284,11.3454,317100.0
2012-02-24 11:00:00,13.35,13.36,13.32,13.35,348800.0,11.3454,11.3539,11.3199,11.3454,348800.0
2012-02-24 11:10:00,13.35,13.38,13.34,13.35,364600.0,11.3454,11.3709,11.3369,11.3454,364600.0
2012-02-24 11:20:00,13.35,13.37,13.34,13.36,212800.0,11.3454,11.3624,11.3369,11.3539,212800.0
2012-02-24 11:30:00,13.37,13.45,13.35,13.43,577500.0,11.3624,11.4304,11.3454,11.4134,577500.0
2012-02-24 11:40:00,13.43,13.44,13.38,13.42,291500.0,11.4134,11.4219,11.3709,11.4049,291500.0
2012-02-24 11:50:00,13.42,13.5,13.42,13.45,771500.0,11.4049,11.4728,11.4049,11.4304,771500.0
2012-02-24 12:00:00,13.44,13.45,13.43,13.44,235900.0,11.4219,11.4304,11.4134,11.4219,235900.0
2012-02-24 12:10:00,13.44,13.44,13.43,13.44,132200.0,11.4219,11.4219,11.4134,11.4219,132200.0
2012-02-24 12:20:00,13.44,13.48,13.43,13.45,559200.0,11.4219,11.4558,11.4134,11.4304,559200.0
2012-02-24 12:30:00,13.45,13.53,13.45,13.5,520900.0,11.4304,11.4983,11.4304,11.4728,520900.0
2012-02-24 12:40:00,13.5,13.51,13.46,13.46,581600.0,11.4728,11.4813,11.4389,11.4389,581600.0
2012-02-24 12:50:00,13.46,13.5,13.46,13.49,561400.0,11.4389,11.4728,11.4389,11.4643,561400.0
2012-02-24 13:00:00,13.48,13.49,13.48,13.49,72800.0,11.4558,11.4643,11.4558,11.4643,72800.0
2012-02-24 13:10:00,13.49,13.49,13.46,13.46,346400.0,11.4643,11.4643,11.4389,11.4389,346400.0
2012-02-24 13:20:00,13.46,13.48,13.46,13.47,560500.0,11.4389,11.4558,11.4389,11.4474,560500.0
2012-02-24 13:30:00,13.46,13.49,13.45,13.49,532100.0,11.4389,11.4643,11.4304,11.4643,532100.0
2012-02-24 13:40:00,13.49,13.52,13.48,13.5,672700.0,11.4643,11.4898,11.4558,11.4728,672700.0
2012-02-24 13:50:00,13.51,13.51,13.49,13.5,320200.0,11.4813,11.4813,11.4643,11.4728,320200.0
2012-02-24 14:00:00,13.5,13.52,13.48,13.49,464600.0,11.4728,11.4898,11.4558,11.4643,464600.0
2012-02-24 14:10:00,13.48,13.49,13.48,13.49,159800.0,11.4558,11.4643,11.4558,11.4643,159800.0
2012-02-24 14:20:00,13.49,13.49,13.48,13.48,266500.0,11.4643,11.4643,11.4558,11.4558,266500.0
2012-02-24 14:30:00,13.49,13.49,13.48,13.48,320800.0,11.4643,11.4643,11.4558,11.4558,320800.0
2012-02-24 14:40:00,13.49,13.49,13.48,13.48,122800.0,11.4643,11.4643,11.4558,11.4558,122800.0
2012-02-24 14:50:00,13.48,13.49,13.48,13.48,531800.0,11.4558,11.4643,11.4558,11.4558,531800.0
2012-02-24 15:00:00,13.48,13.5,13.48,13.5,381100.0,11.4558,11.4728,11.4558,11.4728,381100.0
2012-02-24 15:10:00,13.5,13.51,13.49,13.51,481200.0,11.4728,11.4813,11.4643,11.4813,481200.0
2012-02-24 15:20:00,13.5,13.51,13.5,13.51,175400.0,11.4728,11.4813,11.4728,11.4813,175400.0
2012-02-24 15:30:00,13.51,13.54,13.5,13.52,1830600.0,11.4813,11.5068,11.4728,11.4898,1830600.0
2012-02-24 15:40:00,13.52,13.52,13.49,13.5,728100.0,11.4898,11.4898,11.4643,11.4728,728100.0
2012-02-24 15:50:00,13.49,13.55,13.49,13.54,4329100.0,11.4643,11.5153,11.4643,11.5068,4329100.0
2012-02-27 09:30:00,13.5,13.5,13.29,13.31,512500.0,11.4728,11.4728,11.2944,11.3114,512500.0
2012-02-27 09:40:00,13.3,13.36,13.29,13.31,732100.0,11.3029,11.3539,11.2944,11.3114,732100.0
2012-02-27 09:50:00,13.31,13.35,13.26,13.27,863700.0,11.3114,11.3454,11.2689,11.2774,863700.0
2012-02-27 10:00:00,13.27,13.31,13.26,13.31,507000.0,11.2774,11.3114,11.2689,11.3114,507000.0
2012-02-27 10:10:00,13.31,13.33,13.25,13.29,448600.0,11.3114,11.3284,11.2604,11.2944,448600.0
2012-02-27 10:20:00,13.29,13.29,13.22,13.25,463200.0,11.2944,11.2944,11.2349,11.2604,463200.0
2012-02-27 10:30:00,13.26,13.26,13.15,13.21,545300.0,11.2689,11.2689,11.1754,11.2264,545300.0
2012-02-27 10:40:00,13.21,13.3,13.2,13.25,357100.0,11.2264,11.3029,11.2179,11.2604,357100.0
2012-02-27 10:50:00,13.25,13.32,13.24,13.29,555200.0,11.2604,11.3199,11.2519,11.2944,555200.0
2012-02-27 11:00:00,13.29,13.4,13.28,13.4,708700.0,11.2944,11.3879,11.2859,11.3879,708700.0
2012-02-27 11:10:00,13.4,13.4,13.35,13.36,331000.0,11.3879,11.3879,11.3454,11.3539,331000.0
2012-02-27 11:20:00,13.36,13.4,13.35,13.36,455000.0,11.3539,11.3879,11.3454,11.3539,455000.0
2012-02-27 11:30:00,13.35,13.4,13.34,13.39,271100.0,11.3454,11.3879,11.3369,11.3794,271100.0
2012-02-27 11:40:00,13.38,13.39,13.33,13.36,202500.0,11.3709,11.3794,11.3284,11.3539,202500.0
2012-02-27 11:50:00,13.36,13.41,13.35,13.41,284500.0,11.3539,11.3964,11.3454,11.3964,284500.0
2012-02-27 12:00:00,13.4,13.42,13.4,13.41,116900.0,11.3879,11.4049,11.3879,11.3964,116900.0
2012-02-27 12:10:00,13.41,13.42,13.39,13.41,132900.0,11.3964,11.4049,11.3794,11.3964,132900.0
2012-02-27 12:20:00,13.42,13.43,13.39,13.43,148100.0,11.4049,11.4134,11.3794,11.4134,148100.0
2012-02-27 12:30:00,13.43,13.43,13.4,13.41,453800.0,11.4134,11.4134,11.3879,11.3964,453800.0
2012-02-27 12:40:00,13.41,13.43,13.39,13.43,385800.0,11.3964,11.4134,11.3794,11.4134,385800.0
2012-02-27 12:50:00,13.43,13.49,13.4,13.4,322700.0,11.4134,11.4643,11.3879,11.3879,322700.0
2012-02-27 13:00:00,13.4,13.41,13.4,13.41,101300.0,11.3879,11.3964,11.3879,11.3964,101300.0
2012-02-27 13:10:00,13.41,13.42,13.4,13.41,104100.0,11.3964,11.4049,11.3879,11.3964,104100.0
2012-02-27 13:20:00,13.41,13.41,13.4,13.41,70100.0,11.3964,11.3964,11.3879,11.3964,70100.0
2012-02-27 13:30:00,13.4,13.42,13.4,13.42,105300.0,11.3879,11.4049,11.3879,11.4049,105300.0
2012-02-27 13:40:00,13.42,13.42,13.4,13.41,116300.0,11.4049,11.4049,11.3879,11.3964,116300.0
2012-02-27 13:50:00,13.42,13.42,13.37,13.38,425600.0,11.4049,11.4049,11.3624,11.3709,425600.0
2012-02-27 14:00:00,13.38,13.39,13.37,13.39,144700.0,11.3709,11.3794,11.3624,11.3794,144700.0
2012-02-27 14:10:00,13.39,13.39,13.37,13.39,218800.0,11.3794,11.3794,11.3624,11.3794,218800.0
2012-02-27 14:20:00,13.39,13.39,13.38,13.39,193800.0,11.3794,11.3794,11.3709,11.3794,193800.0
2012-02-27 14:30:00,13.38,13.41,13.38,13.41,193700.0,11.3709,11.3964,11.3709,11.3964,193700.0
2012-02-27 14:40:00,13.41,13.44,13.4,13.44,160600.0,11.3964,11.4219,11.3879,11.4219,160600.0
2012-02-27 14:50:00,13.44,13.46,13.43,13.46,143600.0,11.4219,11.4389,11.4134,11.4389,143600.0
2012-02-27 15:00:00,13.46,13.5,13.45,13.46,765600.0,11.4389,11.4728,11.4304,11.4389,765600.0
2012-02-27 15:10:00,13.46,13.47,13.43,13.46,402900.0,11.4389,11.4474,11.4134,11.4389,402900.0
2012-02-27 15:20:00,13.46,13.47,13.45,13.47,376300.0,11.4389,11.4474,11.4304,11.4474,376300.0
2012-02-27 15:30:00,13.46,13.52,13.46,13.5,651500.0,11.4389,11.4898,11.4389,11.4728,651500.0
2012-02-27 15:40:00,13.5,13.51,13.47,13.48,625900.0,11.4728,11.4813,11.4474,11.4558,625900.0
2012-02-27 15:50:00,13.48,13.52,13.46,13.51,2055300.0,11.4558,11.4898,11.4389,11.4813,2055300.0
2012-02-28 09:30:00,13.5,13.52,13.37,13.4,353900.0,11.4728,11.4898,11.3624,11.3879,353900.0
2012-02-28 09:40:00,13.4,13.5,13.37,13.49,409900.0,11.3879,11.4728,11.3624,11.4643,409900.0
2012-02-28 09:50:00,13.48,13.53,13.48,13.53,704100.0,11.4558,11.4983,11.4558,11.4983,704100.0
2012-02-28 10:00:00,13.53,13.61,13.5,13.5,651400.0,11.4983,11.5663,11.4728,11.4728,651400.0
2012-02-28 10:10:00,13.49,13.52,13.48,13.5,228400.0,11.4643,11.4898,11.4558,11.4728,228400.0
2012-02-28 10:20:00,13.5,13.51,13.47,13.47,293600.0,11.4728,11.4813,11.4474,11.4474,293600.0
2012-02-28 10:30:00,13.47,13.54,13.47,13.51,199500.0,11.4474,11.5068,11.4474,11.4813,199500.0
2012-02-28 10:40:00,13.51,13.55,13.5,13.54,469600.0,11.4813,11.5153,11.4728,11.5068,469600.0
2012-02-28 10:50:00,13.54,13.55,13.54,13.55,122300.0,11.5068,11.5153,11.5068,11.5153,122300.0
2012-02-28 11:00:00,13.54,13.58,13.54,13.57,272700.0,11.5068,11.5408,11.5068,11.5323,272700.0
2012-02-28 11:10:00,13.57,13.57,13.55,13.55,64800.0,11.5323,11.5323,11.5153,11.5153,64800.0
2012-02-28 11:20:00,13.55,13.62,13.55,13.61,296800.0,11.5153,11.5748,11.5153,11.5663,296800.0
2012-02-28 11:30:00,13.61,13.62,13.59,13.62,255200.0,11.5663,11.5748,11.5493,11.5748,255200.0
2012-02-28 11:40:00,13.61,13.67,13.61,13.67,382200.0,11.5663,11.6173,11.5663,11.6173,382200.0
2012-02-28 11:50:00,13.67,13.7,13.67,13.68,621200.0,11.6173,11.6428,11.6173,11.6258,621200.0
2012-02-28 12:00:00,13.68,13.71,13.67,13.7,365000.0,11.6258,11.6513,11.6173,11.6428,365000.0
2012-02-28 12:10:00,13.7,13.7,13.65,13.65,464900.0,11.6428,11.6428,11.6003,11.6003,464900.0
2012-02-28 12:20:00,13.65,13.66,13.65,13.65,95800.0,11.6003,11.6088,11.6003,11.6003,95800.0
2012-02-28 12:30:00,13.65,13.67,13.65,13.66,161200.0,11.6003,11.6173,11.6003,11.6088,161200.0
2012-02-28 12:40:00,13.66,13.71,13.66,13.71,493300.0,11.6088,11.6513,11.6088,11.6513,493300.0
2012-02-28 12:50:00,13.71,13.71,13.68,13.69,454000.0,11.6513,11.6513,11.6258,11.6343,454000.0
2012-02-28 13:00:00,13.7,13.72,13.69,13.7,765500.0,11.6428,11.6598,11.6343,11.6428,765500.0
2012-02-28 13:10:00,13.7,13.71,13.66,13.68,395500.0,11.6428,11.6513,11.6088,11.6258,395500.0
2012-02-28 13:20:00,13.67,13.69,13.66,13.67,483400.0,11.6173,11.6343,11.6088,11.6173,483400.0
2012-02-28 13:30:00,13.66,13.75,13.66,13.75,1095100.0,11.6088,11.6853,11.6088,11.6853,1095100.0
2012-02-28 13:40:00,13.74,13.75,13.69,13.69,246600.0,11.6768,11.6853,11.6343,11.6343,246600.0
2012-02-28 13:50:00,13.68,13.7,13.66,13.66,232700.0,11.6258,11.6428,11.6088,11.6088,232700.0
2012-02-28 14:00:00,13.66,13.67,13.66,13.67,152300.0,11.6088,11.6173,11.6088,11.6173,152300.0
2012-02-28 14:10:00,13.66,13.67,13.65,13.65,169300.0,11.6088,11.6173,11.6003,11.6003,169300.0
2012-02-28 14:20:00,13.66,13.69,13.65,13.67,433300.0,11.6088,11.6343,11.6003,11.6173,433300.0
2012-02-28 14:30:00,13.66,13.69,13.65,13.69,255300.0,11.6088,11.6343,11.6003,11.6343,255300.0
2012-02-28 14:40:00,13.68,13.71,13.68,13.69,355400.0,11.6258,11.6513,11.6258,11.6343,355400.0
2012-02-28 14:50:00,13.7,13.73,13.7,13.71,303900.0,11.6428,11.6683,11.6428,11.6513,303900.0
2012-02-28 15:00:00,13.71,13.71,13.69,13.7,600700.0,11.6513,11.6513,11.6343,11.6428,600700.0
2012-02-28 15:10:00,13.71,13.75,13.7,13.74,996100.0,11.6513,11.6853,11.6428,11.6768,996100.0
2012-02-28 15:20:00,13.75,13.79,13.72,13.78,734500.0,11.6853,11.7193,11.6598,11.7108,734500.0
2012-02-28 15:30:00,13.77,13.78,13.7,13.72,678100.0,11.7023,11.7108,11.6428,11.6598,678100.0
2012-02-28 15:40:00,13.71,13.73,13.7,13.72,762000.0,11.6513,11.6683,11.6428,11.6598,762000.0
2012-02-28 15:50:00,13.71,13.77,13.71,13.77,2694600.0,11.6513,11.7023,11.6513,11.7023,2694600.0
2012-02-29 09:30:00,13.85,13.89,13.75,13.85,321600.0,11.7703,11.8043,11.6853,11.7703,321600.0
2012-02-29 09:40:00,13.85,13.92,13.83,13.92,424500.0,11.7703,11.8298,11.7533,11.8298,424500.0
2012-02-29 09:50:00,13.92,13.92,13.83,13.85,433000.0,11.8298,11.8298,11.7533,11.7703,433000.0
2012-02-29 10:00:00,13.86,13.91,13.86,13.91,891100.0,11.7788,11.8213,11.7788,11.8213,891100.0
2012-02-29 10:10:00,13.91,14.02,13.9,13.99,993900.0,11.8213,11.9148,11.8128,11.8893,993900.0
2012-02-29 10:20:00,13.99,14.07,13.95,14.05,675500.0,11.8893,11.9573,11.8553,11.9403,675500.0
2012-02-29 10:30:00,14.06,14.07,13.92,13.93,947200.0,11.9488,11.9573,11.8298,11.8383,947200.0
2012-02-29 10:40:00,13.93,13.95,13.91,13.91,819000.0,11.8383,11.8553,11.8213,11.8213,819000.0
2012-02-29 10:50:00,13.92,13.92,13.88,13.89,735400.0,11.8298,11.8298,11.7958,11.8043,735400.0
2012-02-29 11:00:00,13.9,13.92,13.89,13.91,586900.0,11.8128,11.8298,11.8043,11.8213,586900.0
2012-02-29 11:10:00,13.92,13.95,13.91,13.94,785500.0,11.8298,11.8553,11.8213,11.8468,785500.0
2012-02-29 11:20:00,13.95,13.95,13.9,13.91,356900.0,11.8553,11.8553,11.8128,11.8213,356900.0
2012-02-29 11:30:00,13.9,13.91,13.85,13.87,982900.0,11.8128,11.8213,11.7703,11.7873,982900.0
2012-02-29 11:40:00,13.87,13.9,13.86,13.9,302300.0,11.7873,11.8128,11.7788,11.8128,302300.0
2012-02-29 11:50:00,13.9,13.9,13.84,13.87,683500.0,11.8128,11.8128,11.7618,11.7873,683500.0
2012-02-29 12:00:00,13.87,13.87,13.84,13.86,832200.0,11.7873,11.7873,11.7618,11.7788,832200.0
2012-02-29 12:10:00,13.86,13.91,13.85,13.9,258300.0,11.7788,11.8213,11.7703,11.8128,258300.0
2012-02-29 12:20:00,13.91,13.93,13.9,13.93,393500.0,11.8213,11.8383,11.8128,11.8383,393500.0
2012-02-29 12:30:00,13.93,13.93,13.9,13.9,306600.0,11.8383,11.8383,11.8128,11.8128,306600.0
2012-02-29 12:40:00,13.91,13.91,13.88,13.88,221600.0,11.8213,11.8213,11.7958,11.7958,221600.0
2012-02-29 12:50:00,13.89,13.9,13.87,13.87,225100.0,11.8043,11.8128,11.7873,11.7873,225100.0
2012-02-29 13:00:00,13.88,13.91,13.87,13.9,235500.0,11.7958,11.8213,11.7873,11.8128,235500.0
2012-02-29 13:10:00,13.9,13.9,13.87,13.9,380900.0,11.8128,11.8128,11.7873,11.8128,380900.0
2012-02-29 13:20:00,13.9,13.93,13.89,13.92,671900.0,11.8128,11.8383,11.8043,11.8298,671900.0
2012-02-29 13:30:00,13.92,13.94,13.89,13.93,824600.0,11.8298,11.8468,11.8043,11.8383,824600.0
2012-02-29 13:40:00,13.93,13.93,13.92,13.93,258500.0,11.8383,11.8383,11.8298,11.8383,258500.0
2012-02-29 13:50:00,13.93,13.94,13.89,13.93,452400.0,11.8383,11.8468,11.8043,11.8383,452400.0
2012-02-29 14:00:00,13.93,13.94,13.92,13.93,143000.0,11.8383,11.8468,11.8298,11.8383,143000.0
2012-02-29 14:10:00,13.94,13.96,13.92,13.92,574300.0,11.8468,11.8638,11.8298,11.8298,574300.0
2012-02-29 14:20:00,13.93,13.94,13.91,13.94,156900.0,11.8383,11.8468,11.8213,11.8468,156900.0
2012-02-29 14:30:00,13.94,13.95,13.93,13.94,274800.0,11.8468,11.8553,11.8383,11.8468,274800.0
2012-02-29 14:40:00,13.94,13.94,13.92,13.94,222500.0,11.8468,11.8468,11.8298,11.8468,222500.0
2012-02-29 14:50:00,13.94,14.01,13.93,13.97,584100.0,11.8468,11.9063,11.8383,11.8723,584100.0
2012-02-29 15:00:00,13.97,13.98,13.91,13.91,482900.0,11.8723,11.8808,11.8213,11.8213,482900.0
2012-02-29 15:10:00,13.91,13.94,13.89,13.91,380600.0,11.8213,11.8468,11.8043,11.8213,380600.0
2012-02-29 15:20:00,13.91,13.92,13.88,13.89,819300.0,11.8213,11.8298,11.7958,11.8043,819300.0
2012-02-29 15:30:00,13.89,13.91,13.86,13.9,828900.0,11.8043,11.8213,11.7788,11.8128,828900.0
2012-02-29 15:40:00,13.89,13.91,13.87,13.88,1006100.0,11.8043,11.8213,11.7873,11.7958,1006100.0
2012-02-29 15:50:00,13.88,13.91,13.88,13.89,1175400.0,11.7958,11.8213,11.7958,11.8043,1175400.0
2012-03-01 09:30:00,13.96,14.0,13.92,13.93,510700.0,11.8638,11.8978,11.8298,11.8383,510700.0
2012-03-01 09:40:00,13.93,13.95,13.86,13.88,632800.0,11.8383,11.8553,11.7788,11.7958,632800.0
2012-03-01 09:50:00,13.89,13.97,13.87,13.95,492200.0,11.8043,11.8723,11.7873,11.8553,492200.0
2012-03-01 10:00:00,13.94,13.95,13.87,13.92,531800.0,11.8468,11.8553,11.7873,11.8298,531800.0
2012-03-01 10:10:00,13.93,13.95,13.89,13.9,291400.0,11.8383,11.8553,11.8043,11.8128,291400.0
2012-03-01 10:20:00,13.9,13.91,13.87,13.89,292200.0,11.8128,11.8213,11.7873,11.8043,292200.0
2012-03-01 10:30:00,13.88,13.9,13.87,13.88,254900.0,11.7958,11.8128,11.7873,11.7958,254900.0
2012-03-01 10:40:00,13.88,13.89,13.86,13.89,282600.0,11.7958,11.8043,11.7788,11.8043,282600.0
2012-03-01 10:50:00,13.88,13.9,13.85,13.89,214800.0,11.7958,11.8128,11.7703,11.8043,214800.0
2012-03-01 11:00:00,13.9,13.91,13.83,13.85,371600.0,11.8128,11.8213,11.7533,11.7703,371600.0
2012-03-01 11:10:00,13.85,13.9,13.85,13.88,238200.0,11.7703,11.8128,11.7703,11.7958,238200.0
2012-03-01 11:20:00,13.88,13.89,13.85,13.89,254800.0,11.7958,11.8043,11.7703,11.8043,254800.0
2012-03-01 11:30:00,13.89,13.89,13.86,13.86,88400.0,11.8043,11.8043,11.7788,11.7788,88400.0
2012-03-01 11:40:00,13.86,13.9,13.86,13.87,166700.0,11.7788,11.8128,11.7788,11.7873,166700.0
2012-03-01 11:50:00,13.87,13.89,13.86,13.87,220200.0,11.7873,11.8043,11.7788,11.7873,220200.0
2012-03-01 12:00:00,13.86,13.87,13.86,13.87,48200.0,11.7788,11.7873,11.7788,11.7873,48200.0
2012-03-01 12:10:00,13.87,13.89,13.86,13.89,171300.0,11.7873,11.8043,11.7788,11.8043,171300.0
2012-03-01 12:20:00,13.89,13.9,13.87,13.88,243300.0,11.8043,11.8128,11.7873,11.7958,243300.0
2012-03-01 12:30:00,13.87,13.88,13.87,13.88,109400.0,11.7873,11.7958,11.7873,11.7958,109400.0
2012-03-01 12:40:00,13.87,13.91,13.87,13.91,164100.0,11.7873,11.8213,11.7873,11.8213,164100.0
2012-03-01 12:50:00,13.91,13.94,13.89,13.91,687300.0,11.8213,11.8468,11.8043,11.8213,687300.0
2012-03-01 13:00:00,13.91,13.93,13.89,13.9,626800.0,11.8213,11.8383,11.8043,11.8128,626800.0
2012-03-01 13:10:00,13.89,13.91,13.89,13.9,77700.0,11.8043,11.8213,11.8043,11.8128,77700.0
2012-03-01 13:20:00,13.9,13.92,13.9,13.92,73600.0,11.8128,11.8298,11.8128,11.8298,73600.0
2012-03-01 13:30:00,13.92,13.93,13.92,13.93,99700.0,11.8298,11.8383,11.8298,11.8383,99700.0
2012-03-01 13:40:00,13.93,13.93,13.92,13.93,95700.0,11.8383,11.8383,11.8298,11.8383,95700.0
2012-03-01 13:50:00,13.93,13.95,13.92,13.95,262500.0,11.8383,11.8553,11.8298,11.8553,262500.0
2012-03-01 14:00:00,13.95,13.95,13.94,13.95,51000.0,11.8553,11.8553,11.8468,11.8553,51000.0
2012-03-01 14:10:00,13.95,13.96,13.93,13.94,296100.0,11.8553,11.8638,11.8383,11.8468,296100.0
2012-03-01 14:20:00,13.93,13.94,13.91,13.92,173700.0,11.8383,11.8468,11.8213,11.8298,173700.0
2012-03-01 14:30:00,13.92,13.92,13.88,13.89,169900.0,11.8298,11.8298,11.7958,11.8043,169900.0
2012-03-01 14:40:00,13.88,13.89,13.88,13.89,60100.0,11.7958,11.8043,11.7958,11.8043,60100.0
2012-03-01 14:50:00,13.89,13.91,13.88,13.91,118700.0,11.8043,11.8213,11.7958,11.8213,118700.0
2012-03-01 15:00:00,13.91,13.93,13.88,13.88,278500.0,11.8213,11.8383,11.7958,11.7958,278500.0
2012-03-01 15:10:00,13.88,13.91,13.86,13.87,577700.0,11.7958,11.8213,11.7788,11.7873,577700.0
2012-03-01 15:20:00,13.87,13.88,13.84,13.88,372500.0,11.7873,11.7958,11.7618,11.7958,372500.0
2012-03-01 15:30:00,13.88,13.88,13.87,13.88,195000.0,11.7958,11.7958,11.7873,11.7958,195000.0
2012-03-01 15:40:00,13.88,13.93,13.87,13.93,314800.0,11.7958,11.8383,11.7873,11.8383,314800.0
2012-03-01 15:50:00,13.93,13.93,13.89,13.91,1591300.0,11.8383,11.8383,11.8043,11.8213,1591300.0
2012-03-02 09:30:00,13.91,13.94,13.86,13.92,105200.0,11.8213,11.8468,11.7788,11.8298,105200.0
2012-03-02 09:40:00,13.92,13.92,13.83,13.84,136600.0,11.8298,11.8298,11.7533,11.7618,136600.0
2012-03-02 09:50:00,13.83,13.85,13.79,13.83,144900.0,11.7533,11.7703,11.7193,11.7533,144900.0
2012-03-02 10:00:00,13.83,13.86,13.78,13.85,322500.0,11.7533,11.7788,11.7108,11.7703,322500.0
2012-03-02 10:10:00,13.85,13.93,13.84,13.92,178100.0,11.7703,11.8383,11.7618,11.8298,178100.0
2012-03-02 10:20:00,13.92,13.93,13.9,13.92,457300.0,11.8298,11.8383,11.8128,11.8298,457300.0
2012-03-02 10:30:00,13.92,13.92,13.89,13.9,79800.0,11.8298,11.8298,11.8043,11.8128,79800.0
2012-03-02 10:40:00,13.9,13.92,13.87,13.88,195500.0,11.8128,11.8298,11.7873,11.7958,195500.0
2012-03-02 10:50:00,13.88,13.9,13.84,13.85,159900.0,11.7958,11.8128,11.7618,11.7703,159900.0
2012-03-02 11:00:00,13.85,13.85,13.81,13.83,143100.0,11.7703,11.7703,11.7363,11.7533,143100.0
2012-03-02 11:10:00,13.84,13.84,13.81,13.83,91900.0,11.7618,11.7618,11.7363,11.7533,91900.0
2012-03-02 11:20:00,13.82,13.85,13.82,13.85,109800.0,11.7448,11.7703,11.7448,11.7703,109800.0
2012-03-02 11:30:00,13.84,13.86,13.84,13.84,72500.0,11.7618,11.7788,11.7618,11.7618,72500.0
2012-03-02 11:40:00,13.84,13.84,13.8,13.83,150100.0,11.7618,11.7618,11.7278,11.7533,150100.0
2012-03-02 11:50:00,13.83,13.83,13.81,13.83,73100.0,11.7533,11.7533,11.7363,11.7533,73100.0
2012-03-02 12:00:00,13.83,13.84,13.81,13.84,197000.0,11.7533,11.7618,11.7363,11.7618,197000.0
2012-03-02 12:10:00,13.83,13.84,13.8,13.82,98700.0,11.7533,11.7618,11.7278,11.7448,98700.0
2012-03-02 12:20:00,13.82,13.84,13.8,13.84,175300.0,11.7448,11.7618,11.7278,11.7618,175300.0
2012-03-02 12:30:00,13.84,13.88,13.83,13.88,68200.0,11.7618,11.7958,11.7533,11.7958,68200.0
2012-03-02 12:40:00,13.88,13.88,13.86,13.88,73400.0,11.7958,11.7958,11.7788,11.7958,73400.0
2012-03-02 12:50:00,13.88,13.9,13.87,13.88,84100.0,11.7958,11.8128,11.7873,11.7958,84100.0
2012-03-02 13:00:00,13.88,13.9,13.86,13.88,92900.0,11.7958,11.8128,11.7788,11.7958,92900.0
2012-03-02 13:10:00,13.88,13.89,13.85,13.86,70500.0,11.7958,11.8043,11.7703,11.7788,70500.0
2012-03-02 13:20:00,13.86,13.87,13.81,13.84,156100.0,11.7788,11.7873,11.7363,11.7618,156100.0
2012-03-02 13:30:00,13.84,13.85,13.83,13.83,37400.0,11.7618,11.7703,11.7533,11.7533,37400.0
2012-03-02 13:40:00,13.83,13.84,13.8,13.8,49100.0,11.7533,11.7618,11.7278,11.7278,49100.0
2012-03-02 13:50:00,13.8,13.83,13.8,13.83,82600.0,11.7278,11.7533,11.7278,11.7533,82600.0
2012-03-02 14:00:00,13.83,13.84,13.8,13.81,98800.0,11.7533,11.7618,11.7278,11.7363,98800.0
2012-03-02 14:10:00,13.82,13.83,13.81,13.83,81900.0,11.7448,11.7533,11.7363,11.7533,81900.0
2012-03-02 14:20:00,13.82,13.83,13.78,13.78,231200.0,11.7448,11.7533,11.7108,11.7108,231200.0
2012-03-02 14:30:00,13.78,13.79,13.77,13.78,64500.0,11.7108,11.7193,11.7023,11.7108,64500.0
2012-03-02 14:40:00,13.78,13.79,13.77,13.78,68900.0,11.7108,11.7193,11.7023,11.7108,68900.0
2012-03-02 14:50:00,13.78,13.79,13.78,13.79,59900.0,11.7108,11.7193,11.7108,11.7193,59900.0
2012-03-02 15:00:00,13.79,13.8,13.78,13.79,135700.0,11.7193,11.7278,11.7108,11.7193,135700.0
2012-03-02 15:10:00,13.8,13.82,13.79,13.79,202800.0,11.7278,11.7448,11.7193,11.7193,202800.0
2012-03-02 15:20:00,13.8,13.81,13.79,13.81,99400.0,11.7278,11.7363,11.7193,11.7363,99400.0
2012-03-02 15:30:00,13.81,13.85,13.8,13.82,309600.0,11.7363,11.7703,11.7278,11.7448,309600.0
2012-03-02 15:40:00,13.83,13.83,13.81,13.82,176000.0,11.7533,11.7533,11.7363,11.7448,176000.0
2012-03-02 15:50:00,13.81,13.82,13.8,13.8,529300.0,11.7363,11.7448,11.7278,11.7278,529300.0
2012-03-05 09:30:00,13.79,13.82,13.69,13.7,230000.0,11.7193,11.7448,11.6343,11.6428,230000.0
2012-03-05 09:40:00,13.71,13.72,13.63,13.68,450500.0,11.6513,11.6598,11.5833,11.6258,450500.0
2012-03-05 09:50:00,13.68,13.73,13.67,13.7,346800.0,11.6258,11.6683,11.6173,11.6428,346800.0
2012-03-05 10:00:00,13.7,13.79,13.69,13.77,193400.0,11.6428,11.7193,11.6343,11.7023,193400.0
2012-03-05 10:10:00,13.77,13.78,13.73,13.75,121800.0,11.7023,11.7108,11.6683,11.6853,121800.0
2012-03-05 10:20:00,13.74,13.75,13.69,13.72,189000.0,11.6768,11.6853,11.6343,11.6598,189000.0
2012-03-05 10:30:00,13.73,13.74,13.69,13.74,155100.0,11.6683,11.6768,11.6343,11.6768,155100.0
2012-03-05 10:40:00,13.74,13.79,13.74,13.79,122700.0,11.6768,11.7193,11.6768,11.7193,122700.0
2012-03-05 10:50:00,13.79,13.79,13.73,13.74,128900.0,11.7193,11.7193,11.6683,11.6768,128900.0
2012-03-05 11:00:00,13.73,13.78,13.72,13.76,197900.0,11.6683,11.7108,11.6598,11.6938,197900.0
2012-03-05 11:10:00,13.77,13.77,13.71,13.73,144700.0,11.7023,11.7023,11.6513,11.6683,144700.0
2012-03-05 11:20:00,13.73,13.79,13.72,13.78,172100.0,11.6683,11.7193,11.6598,11.7108,172100.0
2012-03-05 11:30:00,13.79,13.79,13.74,13.75,123000.0,11.7193,11.7193,11.6768,11.6853,123000.0
2012-03-05 11:40:00,13.75,13.77,13.74,13.77,144900.0,11.6853,11.7023,11.6768,11.7023,144900.0
2012-03-05 11:50:00,13.76,13.77,13.73,13.74,214900.0,11.6938,11.7023,11.6683,11.6768,214900.0
2012-03-05 12:00:00,13.74,13.76,13.74,13.76,82700.0,11.6768,11.6938,11.6768,11.6938,82700.0
2012-03-05 12:10:00,13.75,13.76,13.74,13.75,125100.0,11.6853,11.6938,11.6768,11.6853,125100.0
2012-03-05 12:20:00,13.75,13.77,13.74,13.75,130500.0,11.6853,11.7023,11.6768,11.6853,130500.0
2012-03-05 12:30:00,13.75,13.76,13.74,13.75,64600.0,11.6853,11.6938,11.6768,11.6853,64600.0
2012-03-05 12:40:00,13.76,13.76,13.74,13.76,109000.0,11.6938,11.6938,11.6768,11.6938,109000.0
2012-03-05 12:50:00,13.75,13.76,13.73,13.74,217600.0,11.6853,11.6938,11.6683,11.6768,217600.0
2012-03-05 13:00:00,13.74,13.77,13.73,13.76,79000.0,11.6768,11.7023,11.6683,11.6938,79000.0
2012-03-05 13:10:00,13.75,13.8,13.75,13.78,204300.0,11.6853,11.7278,11.6853,11.7108,204300.0
2012-03-05 13:20:00,13.78,13.79,13.78,13.79,47400.0,11.7108,11.7193,11.7108,11.7193,47400.0
2012-03-05 13:30:00,13.79,13.79,13.77,13.77,52300.0,11.7193,11.7193,11.7023,11.7023,52300.0
2012-03-05 13:40:00,13.78,13.78,13.76,13.76,51100.0,11.7108,11.7108,11.6938,11.6938,51100.0
2012-03-05 13:50:00,13.76,13.77,13.72,13.73,267400.0,11.6938,11.7023,11.6598,11.6683,267400.0
2012-03-05 14:00:00,13.73,13.76,13.72,13.74,397200.0,11.6683,11.6938,11.6598,11.6768,397200.0
2012-03-05 14:10:00,13.74,13.75,13.73,13.74,55200.0,11.6768,11.6853,11.6683,11.6768,55200.0
2012-03-05 14:20:00,13.75,13.75,13.73,13.75,88800.0,11.6853,11.6853,11.6683,11.6853,88800.0
2012-03-05 14:30:00,13.75,13.76,13.73,13.76,101900.0,11.6853,11.6938,11.6683,11.6938,101900.0
2012-03-05 14:40:00,13.76,13.76,13.74,13.75,53300.0,11.6938,11.6938,11.6768,11.6853,53300.0
2012-03-05 14:50:00,13.74,13.8,13.74,13.79,149500.0,11.6768,11.7278,11.6768,11.7193,149500.0
2012-03-05 15:00:00,13.79,13.84,13.78,13.81,484700.0,11.7193,11.7618,11.7108,11.7363,484700.0
2012-03-05 15:10:00,13.81,13.81,13.79,13.81,188100.0,11.7363,11.7363,11.7193,11.7363,188100.0
2012-03-05 15:20:00,13.81,13.83,13.79,13.8,207000.0,11.7363,11.7533,11.7193,11.7278,207000.0
2012-03-05 15:30:00,13.8,13.82,13.79,13.81,123100.0,11.7278,11.7448,11.7193,11.7363,123100.0
2012-03-05 15:40:00,13.82,13.85,13.81,13.84,469800.0,11.7448,11.7703,11.7363,11.7618,469800.0
2012-03-05 15:50:00,13.84,13.84,13.8,13.82,743800.0,11.7618,11.7618,11.7278,11.7448,743800.0
2012-03-06 09:30:00,13.71,13.71,13.52,13.61,469100.0,11.6513,11.6513,11.4898,11.5663,469100.0
2012-03-06 09:40:00,13.61,13.63,13.59,13.6,334700.0,11.5663,11.5833,11.5493,11.5578,334700.0
2012-03-06 09:50:00,13.6,13.63,13.59,13.63,267600.0,11.5578,11.5833,11.5493,11.5833,267600.0
2012-03-06 10:00:00,13.62,13.66,13.62,13.63,388900.0,11.5748,11.6088,11.5748,11.5833,388900.0
2012-03-06 10:10:00,13.63,13.65,13.6,13.62,348300.0,11.5833,11.6003,11.5578,11.5748,348300.0
2012-03-06 10:20:00,13.62,13.63,13.59,13.63,305700.0,11.5748,11.5833,11.5493,11.5833,305700.0
2012-03-06 10:30:00,13.63,13.67,13.62,13.66,192000.0,11.5833,11.6173,11.5748,11.6088,192000.0
2012-03-06 10:40:00,13.67,13.67,13.62,13.62,220400.0,11.6173,11.6173,11.5748,11.5748,220400.0
2012-03-06 10:50:00,13.62,13.64,13.6,13.61,282300.0,11.5748,11.5918,11.5578,11.5663,282300.0
2012-03-06 11:00:00,13.61,13.7,13.61,13.69,200700.0,11.5663,11.6428,11.5663,11.6343,200700.0
2012-03-06 11:10:00,13.69,13.7,13.64,13.64,520600.0,11.6343,11.6428,11.5918,11.5918,520600.0
2012-03-06 11:20:00,13.63,13.64,13.57,13.62,1004700.0,11.5833,11.5918,11.5323,11.5748,1004700.0
2012-03-06 11:30:00,13.62,13.63,13.48,13.56,1315100.0,11.5748,11.5833,11.4558,11.5238,1315100.0
2012-03-06 11:40:00,13.56,13.57,13.55,13.55,307700.0,11.5238,11.5323,11.5153,11.5153,307700.0
2012-03-06 11:50:00,13.55,13.57,13.54,13.55,138800.0,11.5153,11.5323,11.5068,11.5153,138800.0
2012-03-06 12:00:00,13.55,13.57,13.54,13.56,106700.0,11.5153,11.5323,11.5068,11.5238,106700.0
2012-03-06 12:10:00,13.57,13.58,13.54,13.54,148400.0,11.5323,11.5408,11.5068,11.5068,148400.0
2012-03-06 12:20:00,13.54,13.56,13.51,13.53,220900.0,11.5068,11.5238,11.4813,11.4983,220900.0
2012-03-06 12:30:00,13.53,13.55,13.52,13.54,253000.0,11.4983,11.5153,11.4898,11.5068,253000.0
2012-03-06 12:40:00,13.54,13.55,13.51,13.52,142900.0,11.5068,11.5153,11.4813,11.4898,142900.0
2012-03-06 12:50:00,13.52,13.56,13.52,13.53,449000.0,11.4898,11.5238,11.4898,11.4983,449000.0
2012-03-06 13:00:00,13.53,13.53,13.49,13.5,339000.0,11.4983,11.4983,11.4643,11.4728,339000.0
2012-03-06 13:10:00,13.5,13.52,13.49,13.52,74900.0,11.4728,11.4898,11.4643,11.4898,74900.0
2012-03-06 13:20:00,13.51,13.57,13.51,13.57,508800.0,11.4813,11.5323,11.4813,11.5323,508800.0
2012-03-06 13:30:00,13.57,13.59,13.56,13.56,232700.0,11.5323,11.5493,11.5238,11.5238,232700.0
2012-03-06 13:40:00,13.57,13.58,13.54,13.58,238600.0,11.5323,11.5408,11.5068,11.5408,238600.0
2012-03-06 13:50:00,13.58,13.61,13.57,13.61,155600.0,11.5408,11.5663,11.5323,11.5663,155600.0
2012-03-06 14:00:00,13.61,13.64,13.61,13.63,263200.0,11.5663,11.5918,11.5663,11.5833,263200.0
2012-03-06 14:10:00,13.62,13.63,13.59,13.62,320100.0,11.5748,11.5833,11.5493,11.5748,320100.0
2012-03-06 14:20:00,13.62,13.62,13.57,13.58,315700.0,11.5748,11.5748,11.5323,11.5408,315700.0
2012-03-06 14:30:00,13.59,13.61,13.56,13.56,390700.0,11.5493,11.5663,11.5238,11.5238,390700.0
2012-03-06 14:40:00,13.56,13.6,13.56,13.6,222600.0,11.5238,11.5578,11.5238,11.5578,222600.0
2012-03-06 14:50:00,13.6,13.6,13.57,13.57,179100.0,11.5578,11.5578,11.5323,11.5323,179100.0
2012-03-06 15:00:00,13.57,13.59,13.54,13.56,592400.0,11.5323,11.5493,11.5068,11.5238,592400.0
2012-03-06 15:10:00,13.55,13.56,13.52,13.56,354600.0,11.5153,11.5238,11.4898,11.5238,354600.0
2012-03-06 15:20:00,13.56,13.61,13.54,13.6,1184900.0,11.5238,11.5663,11.5068,11.5578,1184900.0
2012-03-06 15:30:00,13.6,13.6,13.54,13.55,817800.0,11.5578,11.5578,11.5068,11.5153,817800.0
2012-03-06 15:40:00,13.55,13.58,13.54,13.54,369500.0,11.5153,11.5408,11.5068,11.5068,369500.0
2012-03-06 15:50:00,13.54,13.58,13.54,13.56,939500.0,11.5068,11.5408,11.5068,11.5238,939500.0
2012-03-07 09:30:00,13.58,13.7,13.58,13.7,185300.0,11.5408,11.6428,11.5408,11.6428,185300.0
2012-03-07 09:40:00,13.69,13.8,13.64,13.78,488800.0,11.6343,11.7278,11.5918,11.7108,488800.0
2012-03-07 09:50:00,13.79,13.85,13.78,13.84,312200.0,11.7193,11.7703,11.7108,11.7618,312200.0
2012-03-07 10:00:00,13.83,13.85,13.79,13.83,263100.0,11.7533,11.7703,11.7193,11.7533,263100.0
2012-03-07 10:10:00,13.82,13.84,13.79,13.83,468500.0,11.7448,11.7618,11.7193,11.7533,468500.0
2012-03-07 10:20:00,13.82,13.83,13.8,13.8,104400.0,11.7448,11.7533,11.7278,11.7278,104400.0
2012-03-07 10:30:00,13.8,13.83,13.8,13.82,238000.0,11.7278,11.7533,11.7278,11.7448,238000.0
2012-03-07 10:40:00,13.82,13.84,13.81,13.81,239500.0,11.7448,11.7618,11.7363,11.7363,239500.0
2012-03-07 10:50:00,13.81,13.82,13.8,13.8,93200.0,11.7363,11.7448,11.7278,11.7278,93200.0
2012-03-07 11:00:00,13.81,13.91,13.8,13.9,453800.0,11.7363,11.8213,11.7278,11.8128,453800.0
2012-03-07 11:10:00,13.91,13.93,13.9,13.9,268500.0,11.8213,11.8383,11.8128,11.8128,268500.0
2012-03-07 11:20:00,13.91,13.92,13.9,13.92,207400.0,11.8213,11.8298,11.8128,11.8298,207400.0
2012-03-07 11:30:00,13.92,13.99,13.91,13.97,504900.0,11.8298,11.8893,11.8213,11.8723,504900.0
2012-03-07 11:40:00,13.96,14.02,13.96,13.97,339400.0,11.8638,11.9148,11.8638,11.8723,339400.0
2012-03-07 11:50:00,13.97,13.97,13.93,13.96,128200.0,11.8723,11.8723,11.8383,11.8638,128200.0
2012-03-07 12:00:00,13.96,13.99,13.93,13.93,263000.0,11.8638,11.8893,11.8383,11.8383,263000.0
2012-03-07 12:10:00,13.94,13.94,13.85,13.85,242600.0,11.8468,11.8468,11.7703,11.7703,242600.0
2012-03-07 12:20:00,13.85,13.86,13.85,13.85,76500.0,11.7703,11.7788,11.7703,11.7703,76500.0
2012-03-07 12:30:00,13.86,13.87,13.84,13.87,277200.0,11.7788,11.7873,11.7618,11.7873,277200.0
2012-03-07 12:40:00,13.87,13.89,13.85,13.88,267900.0,11.7873,11.8043,11.7703,11.7958,267900.0
2012-03-07 12:50:00,13.88,13.88,13.86,13.87,63500.0,11.7958,11.7958,11.7788,11.7873,63500.0
2012-03-07 13:00:00,13.87,13.89,13.86,13.88,107200.0,11.7873,11.8043,11.7788,11.7958,107200.0
2012-03-07 13:10:00,13.89,13.89,13.87,13.88,100300.0,11.8043,11.8043,11.7873,11.7958,100300.0
2012-03-07 13:20:00,13.89,13.9,13.87,13.9,90300.0,11.8043,11.8128,11.7873,11.8128,90300.0
2012-03-07 13:30:00,13.89,13.9,13.87,13.89,77000.0,11.8043,11.8128,11.7873,11.8043,77000.0
2012-03-07 13:40:00,13.9,13.91,13.89,13.9,230500.0,11.8128,11.8213,11.8043,11.8128,230500.0
2012-03-07 13:50:00,13.91,13.91,13.89,13.91,78000.0,11.8213,11.8213,11.8043,11.8213,78000.0
2012-03-07 14:00:00,13.9,13.93,13.9,13.91,152700.0,11.8128,11.8383,11.8128,11.8213,152700.0
2012-03-07 14:10:00,13.91,13.92,13.89,13.91,131100.0,11.8213,11.8298,11.8043,11.8213,131100.0
2012-03-07 14:20:00,13.91,13.91,13.88,13.9,124200.0,11.8213,11.8213,11.7958,11.8128,124200.0
2012-03-07 14:30:00,13.9,13.9,13.88,13.9,108500.0,11.8128,11.8128,11.7958,11.8128,108500.0
2012-03-07 14:40:00,13.9,13.9,13.86,13.89,293500.0,11.8128,11.8128,11.7788,11.8043,293500.0
2012-03-07 14:50:00,13.89,13.9,13.88,13.88,89100.0,11.8043,11.8128,11.7958,11.7958,89100.0
2012-03-07 15:00:00,13.88,13.89,13.85,13.86,264500.0,11.7958,11.8043,11.7703,11.7788,264500.0
2012-03-07 15:10:00,13.85,13.87,13.84,13.86,453900.0,11.7703,11.7873,11.7618,11.7788,453900.0
2012-03-07 15:20:00,13.87,13.88,13.82,13.83,364900.0,11.7873,11.7958,11.7448,11.7533,364900.0
2012-03-07 15:30:00,13.82,13.83,13.81,13.81,336300.0,11.7448,11.7533,11.7363,11.7363,336300.0
2012-03-07 15:40:00,13.81,13.83,13.79,13.83,496800.0,11.7363,11.7533,11.7193,11.7533,496800.0
2012-03-07 15:50:00,13.82,13.83,13.8,13.81,734000.0,11.7448,11.7533,11.7278,11.7363,734000.0
2012-03-08 09:30:00,14.0,14.15,13.67,13.96,488500.0,11.8978,12.0252,11.6173,11.8638,488500.0
2012-03-08 09:40:00,13.96,13.99,13.92,13.96,380200.0,11.8638,11.8893,11.8298,11.8638,380200.0
2012-03-08 09:50:00,13.95,13.98,13.9,13.95,283100.0,11.8553,11.8808,11.8128,11.8553,283100.0
2012-03-08 10:00:00,13.96,13.96,13.83,13.84,268000.0,11.8638,11.8638,11.7533,11.7618,268000.0
2012-03-08 10:10:00,13.85,13.85,13.8,13.84,217900.0,11.7703,11.7703,11.7278,11.7618,217900.0
2012-03-08 10:20:00,13.84,13.85,13.8,13.82,140200.0,11.7618,11.7703,11.7278,11.7448,140200.0
2012-03-08 10:30:00,13.82,13.87,13.81,13.85,604000.0,11.7448,11.7873,11.7363,11.7703,604000.0
2012-03-08 10:40:00,13.86,13.86,13.81,13.81,130600.0,11.7788,11.7788,11.7363,11.7363,130600.0
2012-03-08 10:50:00,13.81,13.85,13.79,13.8,114600.0,11.7363,11.7703,11.7193,11.7278,114600.0
2012-03-08 11:00:00,13.81,13.84,13.81,13.83,55600.0,11.7363,11.7618,11.7363,11.7533,55600.0
2012-03-08 11:10:00,13.84,13.87,13.83,13.85,161000.0,11.7618,11.7873,11.7533,11.7703,161000.0
2012-03-08 11:20:00,13.85,13.85,13.83,13.84,69800.0,11.7703,11.7703,11.7533,11.7618,69800.0
2012-03-08 11:30:00,13.84,13.86,13.83,13.86,121600.0,11.7618,11.7788,11.7533,11.7788,121600.0
2012-03-08 11:40:00,13.86,13.95,13.85,13.95,377100.0,11.7788,11.8553,11.7703,11.8553,377100.0
2012-03-08 11:50:00,13.95,13.98,13.95,13.97,250800.0,11.8553,11.8808,11.8553,11.8723,250800.0
2012-03-08 12:00:00,13.98,13.98,13.97,13.98,25100.0,11.8808,11.8808,11.8723,11.8808,25100.0
2012-03-08 12:10:00,13.98,13.99,13.96,13.96,244700.0,11.8808,11.8893,11.8638,11.8638,244700.0
2012-03-08 12:20:00,13.96,13.97,13.91,13.95,317900.0,11.8638,11.8723,11.8213,11.8553,317900.0
2012-03-08 12:30:00,13.96,13.97,13.93,13.93,119100.0,11.8638,11.8723,11.8383,11.8383,119100.0
2012-03-08 12:40:00,13.93,13.94,13.92,13.93,66000.0,11.8383,11.8468,11.8298,11.8383,66000.0
2012-03-08 12:50:00,13.94,13.94,13.93,13.93,21600.0,11.8468,11.8468,11.8383,11.8383,21600.0
2012-03-08 13:00:00,13.93,13.95,13.88,13.89,354600.0,11.8383,11.8553,11.7958,11.8043,354600.0
2012-03-08 13:10:00,13.88,13.9,13.86,13.9,113100.0,11.7958,11.8128,11.7788,11.8128,113100.0
2012-03-08 13:20:00,13.9,13.9,13.88,13.88,44600.0,11.8128,11.8128,11.7958,11.7958,44600.0
2012-03-08 13:30:00,13.89,13.89,13.88,13.88,27500.0,11.8043,11.8043,11.7958,11.7958,27500.0
2012-03-08 13:40:00,13.89,13.9,13.87,13.88,104700.0,11.8043,11.8128,11.7873,11.7958,104700.0
2012-03-08 13:50:00,13.88,13.89,13.86,13.88,108300.0,11.7958,11.8043,11.7788,11.7958,108300.0
2012-03-08 14:00:00,13.88,13.89,13.88,13.88,60800.0,11.7958,11.8043,11.7958,11.7958,60800.0
2012-03-08 14:10:00,13.88,13.91,13.87,13.9,188500.0,11.7958,11.8213,11.7873,11.8128,188500.0
2012-03-08 14:20:00,13.9,13.91,13.89,13.91,325500.0,11.8128,11.8213,11.8043,11.8213,325500.0
2012-03-08 14:30:00,13.91,13.91,13.9,13.91,163300.0,11.8213,11.8213,11.8128,11.8213,163300.0
2012-03-08 14:40:00,13.91,13.94,13.9,13.93,129200.0,11.8213,11.8468,11.8128,11.8383,129200.0
2012-03-08 14:50:00,13.93,13.99,13.92,13.98,335100.0,11.8383,11.8893,11.8298,11.8808,335100.0
2012-03-08 15:00:00,13.98,13.99,13.94,13.95,144400.0,11.8808,11.8893,11.8468,11.8553,144400.0
2012-03-08 15:10:00,13.95,13.95,13.94,13.95,31800.0,11.8553,11.8553,11.8468,11.8553,31800.0
2012-03-08 15:20:00,13.95,13.95,13.92,13.92,103000.0,11.8553,11.8553,11.8298,11.8298,103000.0
2012-03-08 15:30:00,13.93,13.93,13.9,13.93,146100.0,11.8383,11.8383,11.8128,11.8383,146100.0
2012-03-08 15:40:00,13.93,13.94,13.92,13.93,253300.0,11.8383,11.8468,11.8298,11.8383,253300.0
2012-03-08 15:50:00,13.93,13.94,13.91,13.91,649900.0,11.8383,11.8468,11.8213,11.8213,649900.0
2012-03-09 09:30:00,13.94,14.01,13.83,13.99,382400.0,11.8468,11.9063,11.7533,11.8893,382400.0
2012-03-09 09:40:00,14.0,14.0,13.94,13.96,152800.0,11.8978,11.8978,11.8468,11.8638,152800.0
2012-03-09 09:50:00,13.95,13.96,13.87,13.88,347300.0,11.8553,11.8638,11.7873,11.7958,347300.0
2012-03-09 10:00:00,13.89,13.95,13.88,13.95,293500.0,11.8043,11.8553,11.7958,11.8553,293500.0
2012-03-09 10:10:00,13.95,13.95,13.89,13.93,233200.0,11.8553,11.8553,11.8043,11.8383,233200.0
2012-03-09 10:20:00,13.93,13.96,13.92,13.94,145600.0,11.8383,11.8638,11.8298,11.8468,145600.0
2012-03-09 10:30:00,13.94,13.96,13.92,13.95,269500.0,11.8468,11.8638,11.8298,11.8553,269500.0
2012-03-09 10:40:00,13.95,13.96,13.94,13.96,93100.0,11.8553,11.8638,11.8468,11.8638,93100.0
2012-03-09 10:50:00,13.95,14.0,13.95,13.99,141400.0,11.8553,11.8978,11.8553,11.8893,141400.0
2012-03-09 11:00:00,13.99,14.02,13.97,14.01,136400.0,11.8893,11.9148,11.8723,11.9063,136400.0
2012-03-09 11:10:00,14.01,14.02,13.99,14.0,92300.0,11.9063,11.9148,11.8893,11.8978,92300.0
2012-03-09 11:20:00,14.0,14.01,13.97,13.97,161200.0,11.8978,11.9063,11.8723,11.8723,161200.0
2012-03-09 11:30:00,13.98,13.98,13.94,13.96,197400.0,11.8808,11.8808,11.8468,11.8638,197400.0
2012-03-09 11:40:00,13.96,14.0,13.95,13.99,132200.0,11.8638,11.8978,11.8553,11.8893,132200.0
2012-03-09 11:50:00,13.99,14.0,13.98,13.99,80800.0,11.8893,11.8978,11.8808,11.8893,80800.0
2012-03-09 12:00:00,14.0,14.0,13.99,14.0,66400.0,11.8978,11.8978,11.8893,11.8978,66400.0
2012-03-09 12:10:00,14.0,14.03,13.99,14.03,163900.0,11.8978,11.9233,11.8893,11.9233,163900.0
2012-03-09 12:20:00,14.03,14.04,14.0,14.01,200900.0,11.9233,11.9318,11.8978,11.9063,200900.0
2012-03-09 12:30:00,14.0,14.03,14.0,14.02,141200.0,11.8978,11.9233,11.8978,11.9148,141200.0
2012-03-09 12:40:00,14.03,14.04,14.02,14.04,90000.0,11.9233,11.9318,11.9148,11.9318,90000.0
2012-03-09 12:50:00,14.04,14.06,14.03,14.05,111000.0,11.9318,11.9488,11.9233,11.9403,111000.0
2012-03-09 13:00:00,14.04,14.07,14.04,14.07,63300.0,11.9318,11.9573,11.9318,11.9573,63300.0
2012-03-09 13:10:00,14.07,14.08,14.06,14.08,39700.0,11.9573,11.9658,11.9488,11.9658,39700.0
2012-03-09 13:20:00,14.07,14.08,14.05,14.07,119100.0,11.9573,11.9658,11.9403,11.9573,119100.0
2012-03-09 13:30:00,14.07,14.08,14.06,14.08,71700.0,11.9573,11.9658,11.9488,11.9658,71700.0
2012-03-09 13:40:00,14.08,14.08,14.07,14.08,35600.0,11.9658,11.9658,11.9573,11.9658,35600.0
2012-03-09 13:50:00,14.07,14.09,14.07,14.09,75700.0,11.9573,11.9743,11.9573,11.9743,75700.0
2012-03-09 14:00:00,14.09,14.1,14.05,14.08,231600.0,11.9743,11.9828,11.9403,11.9658,231600.0
2012-03-09 14:10:00,14.08,14.09,14.07,14.09,80900.0,11.9658,11.9743,11.9573,11.9743,80900.0
2012-03-09 14:20:00,14.09,14.09,14.08,14.09,67300.0,11.9743,11.9743,11.9658,11.9743,67300.0
2012-03-09 14:30:00,14.09,14.12,14.08,14.11,239500.0,11.9743,11.9997,11.9658,11.9912,239500.0
2012-03-09 14:40:00,14.12,14.12,14.07,14.08,373600.0,11.9997,11.9997,11.9573,11.9658,373600.0
2012-03-09 14:50:00,14.08,14.1,14.04,14.06,559800.0,11.9658,11.9828,11.9318,11.9488,559800.0
2012-03-09 15:00:00,14.06,14.09,14.05,14.08,135800.0,11.9488,11.9743,11.9403,11.9658,135800.0
2012-03-09 15:10:00,14.08,14.08,14.06,14.06,195900.0,11.9658,11.9658,11.9488,11.9488,195900.0
2012-03-09 15:20:00,14.07,14.09,14.06,14.09,284500.0,11.9573,11.9743,11.9488,11.9743,284500.0
2012-03-09 15:30:00,14.09,14.1,14.06,14.09,357800.0,11.9743,11.9828,11.9488,11.9743,357800.0
2012-03-09 15:40:00,14.09,14.12,14.08,14.12,497500.0,11.9743,11.9997,11.9658,11.9997,497500.0
2012-03-09 15:50:00,14.11,14.14,14.11,14.13,1222400.0,11.9912,12.0167,11.9912,12.0082,1222400.0
2012-03-12 09:30:00,14.15,14.23,14.13,14.23,218200.0,12.0252,12.0932,12.0082,12.0932,218200.0
2012-03-12 09:40:00,14.23,14.24,14.18,14.19,368300.0,12.0932,12.1017,12.0507,12.0592,368300.0
2012-03-12 09:50:00,14.19,14.21,14.14,14.19,621600.0,12.0592,12.0762,12.0167,12.0592,621600.0
2012-03-12 10:00:00,14.19,14.19,14.09,14.15,365800.0,12.0592,12.0592,11.9743,12.0252,365800.0
2012-03-12 10:10:00,14.14,14.15,14.1,14.14,115400.0,12.0167,12.0252,11.9828,12.0167,115400.0
2012-03-12 10:20:00,14.15,14.15,14.09,14.11,182900.0,12.0252,12.0252,11.9743,11.9912,182900.0
2012-03-12 10:30:00,14.11,14.11,14.06,14.07,370100.0,11.9912,11.9912,11.9488,11.9573,370100.0
2012-03-12 10:40:00,14.07,14.15,14.06,14.14,287200.0,11.9573,12.0252,11.9488,12.0167,287200.0
2012-03-12 10:50:00,14.15,14.2,14.13,14.14,279400.0,12.0252,12.0677,12.0082,12.0167,279400.0
2012-03-12 11:00:00,14.15,14.17,14.11,14.12,245800.0,12.0252,12.0422,11.9912,11.9997,245800.0
2012-03-12 11:10:00,14.11,14.2,14.11,14.2,251200.0,11.9912,12.0677,11.9912,12.0677,251200.0
2012-03-12 11:20:00,14.2,14.21,14.12,14.13,160800.0,12.0677,12.0762,11.9997,12.0082,160800.0
2012-03-12 11:30:00,14.13,14.16,14.1,14.1,123300.0,12.0082,12.0337,11.9828,11.9828,123300.0
2012-03-12 11:40:00,14.1,14.11,14.04,14.07,210800.0,11.9828,11.9912,11.9318,11.9573,210800.0
2012-03-12 11:50:00,14.07,14.12,14.07,14.1,147200.0,11.9573,11.9997,11.9573,11.9828,147200.0
2012-03-12 12:00:00,14.1,14.16,14.08,14.15,196900.0,11.9828,12.0337,11.9658,12.0252,196900.0
2012-03-12 12:10:00,14.16,14.19,14.15,14.19,89400.0,12.0337,12.0592,12.0252,12.0592,89400.0
2012-03-12 12:20:00,14.18,14.19,14.18,14.19,55600.0,12.0507,12.0592,12.0507,12.0592,55600.0
2012-03-12 12:30:00,14.18,14.19,14.15,14.16,116300.0,12.0507,12.0592,12.0252,12.0337,116300.0
2012-03-12 12:40:00,14.15,14.16,14.12,14.13,68200.0,12.0252,12.0337,11.9997,12.0082,68200.0
2012-03-12 12:50:00,14.13,14.13,14.08,14.13,166600.0,12.0082,12.0082,11.9658,12.0082,166600.0
2012-03-12 13:00:00,14.13,14.16,14.13,14.15,119000.0,12.0082,12.0337,12.0082,12.0252,119000.0
2012-03-12 13:10:00,14.15,14.16,14.13,14.14,151500.0,12.0252,12.0337,12.0082,12.0167,151500.0
2012-03-12 13:20:00,14.15,14.16,14.13,14.16,62700.0,12.0252,12.0337,12.0082,12.0337,62700.0
2012-03-12 13:30:00,14.16,14.2,14.15,14.17,107000.0,12.0337,12.0677,12.0252,12.0422,107000.0
2012-03-12 13:40:00,14.17,14.2,14.16,14.16,108100.0,12.0422,12.0677,12.0337,12.0337,108100.0
2012-03-12 13:50:00,14.16,14.17,14.15,14.16,46600.0,12.0337,12.0422,12.0252,12.0337,46600.0
2012-03-12 14:00:00,14.16,14.16,14.12,14.12,57000.0,12.0337,12.0337,11.9997,11.9997,57000.0
2012-03-12 14:10:00,14.12,14.15,14.12,14.15,85800.0,11.9997,12.0252,11.9997,12.0252,85800.0
2012-03-12 14:20:00,14.15,14.15,14.12,14.12,49100.0,12.0252,12.0252,11.9997,11.9997,49100.0
2012-03-12 14:30:00,14.12,14.13,14.07,14.07,95900.0,11.9997,12.0082,11.9573,11.9573,95900.0
2012-03-12 14:40:00,14.07,14.11,14.07,14.1,111500.0,11.9573,11.9912,11.9573,11.9828,111500.0
2012-03-12 14:50:00,14.11,14.12,14.1,14.12,91000.0,11.9912,11.9997,11.9828,11.9997,91000.0
2012-03-12 15:00:00,14.13,14.14,14.09,14.1,193900.0,12.0082,12.0167,11.9743,11.9828,193900.0
2012-03-12 15:10:00,14.09,14.1,14.09,14.09,41100.0,11.9743,11.9828,11.9743,11.9743,41100.0
2012-03-12 15:20:00,14.09,14.11,14.09,14.11,141300.0,11.9743,11.9912,11.9743,11.9912,141300.0
2012-03-12 15:30:00,14.1,14.11,14.08,14.09,162000.0,11.9828,11.9912,11.9658,11.9743,162000.0
2012-03-12 15:40:00,14.08,14.12,14.08,14.12,255100.0,11.9658,11.9997,11.9658,11.9997,255100.0
2012-03-12 15:50:00,14.12,14.12,14.09,14.1,411800.0,11.9997,11.9997,11.9743,11.9828,411800.0
2012-03-13 09:30:00,14.16,14.24,14.15,14.16,156500.0,12.0337,12.1017,12.0252,12.0337,156500.0
2012-03-13 09:40:00,14.16,14.18,14.14,14.14,73900.0,12.0337,12.0507,12.0167,12.0167,73900.0
2012-03-13 09:50:00,14.15,14.2,14.12,14.15,134100.0,12.0252,12.0677,11.9997,12.0252,134100.0
2012-03-13 10:00:00,14.16,14.17,14.13,14.14,116400.0,12.0337,12.0422,12.0082,12.0167,116400.0
2012-03-13 10:10:00,14.14,14.14,14.11,14.13,71600.0,12.0167,12.0167,11.9912,12.0082,71600.0
2012-03-13 10:20:00,14.12,14.15,14.12,14.13,100500.0,11.9997,12.0252,11.9997,12.0082,100500.0
2012-03-13 10:30:00,14.14,14.19,14.12,14.13,252000.0,12.0167,12.0592,11.9997,12.0082,252000.0
2012-03-13 10:40:00,14.12,14.17,14.12,14.16,273600.0,11.9997,12.0422,11.9997,12.0337,273600.0
2012-03-13 10:50:00,14.16,14.16,14.15,14.16,14800.0,12.0337,12.0337,12.0252,12.0337,14800.0
2012-03-13 11:00:00,14.16,14.17,14.13,14.13,93100.0,12.0337,12.0422,12.0082,12.0082,93100.0
2012-03-13 11:10:00,14.14,14.14,14.12,14.14,79000.0,12.0167,12.0167,11.9997,12.0167,79000.0
2012-03-13 11:20:00,14.13,14.16,14.13,14.16,70900.0,12.0082,12.0337,12.0082,12.0337,70900.0
2012-03-13 11:30:00,14.16,14.19,14.15,14.18,125200.0,12.0337,12.0592,12.0252,12.0507,125200.0
2012-03-13 11:40:00,14.18,14.19,14.17,14.18,68200.0,12.0507,12.0592,12.0422,12.0507,68200.0
2012-03-13 11:50:00,14.18,14.2,14.17,14.18,66600.0,12.0507,12.0677,12.0422,12.0507,66600.0
2012-03-13 12:00:00,14.19,14.2,14.17,14.2,64300.0,12.0592,12.0677,12.0422,12.0677,64300.0
2012-03-13 12:10:00,14.2,14.2,14.19,14.2,8200.0,12.0677,12.0677,12.0592,12.0677,8200.0
2012-03-13 12:20:00,14.19,14.23,14.17,14.18,220200.0,12.0592,12.0932,12.0422,12.0507,220200.0
2012-03-13 12:30:00,14.18,14.19,14.17,14.18,85500.0,12.0507,12.0592,12.0422,12.0507,85500.0
2012-03-13 12:40:00,14.19,14.19,14.18,14.19,88700.0,12.0592,12.0592,12.0507,12.0592,88700.0
2012-03-13 12:50:00,14.19,14.2,14.19,14.2,42500.0,12.0592,12.0677,12.0592,12.0677,42500.0
2012-03-13 13:00:00,14.2,14.28,14.19,14.24,486100.0,12.0677,12.1357,12.0592,12.1017,486100.0
2012-03-13 13:10:00,14.24,14.26,14.21,14.24,242000.0,12.1017,12.1187,12.0762,12.1017,242000.0
2012-03-13 13:20:00,14.24,14.24,14.21,14.21,156300.0,12.1017,12.1017,12.0762,12.0762,156300.0
2012-03-13 13:30:00,14.22,14.23,14.19,14.22,808400.0,12.0847,12.0932,12.0592,12.0847,808400.0
2012-03-13 13:40:00,14.22,14.24,14.21,14.21,157800.0,12.0847,12.1017,12.0762,12.0762,157800.0
2012-03-13 13:50:00,14.21,14.22,14.21,14.21,19400.0,12.0762,12.0847,12.0762,12.0762,19400.0
2012-03-13 14:00:00,14.21,14.22,14.19,14.22,247600.0,12.0762,12.0847,12.0592,12.0847,247600.0
2012-03-13 14:10:00,14.22,14.24,14.21,14.24,220400.0,12.0847,12.1017,12.0762,12.1017,220400.0
2012-03-13 14:20:00,14.23,14.26,14.21,14.22,221200.0,12.0932,12.1187,12.0762,12.0847,221200.0
2012-03-13 14:30:00,14.21,14.27,14.2,14.27,529500.0,12.0762,12.1272,12.0677,12.1272,529500.0
2012-03-13 14:40:00,14.27,14.29,14.25,14.26,170200.0,12.1272,12.1442,12.1102,12.1187,170200.0
2012-03-13 14:50:00,14.26,14.27,14.24,14.27,99500.0,12.1187,12.1272,12.1017,12.1272,99500.0
2012-03-13 15:00:00,14.27,14.38,14.26,14.37,456400.0,12.1272,12.2207,12.1187,12.2122,456400.0
2012-03-13 15:10:00,14.37,14.45,14.37,14.45,357800.0,12.2122,12.2802,12.2122,12.2802,357800.0
2012-03-13 15:20:00,14.45,14.56,14.42,14.51,1315600.0,12.2802,12.3737,12.2547,12.3312,1315600.0
2012-03-13 15:30:00,14.51,14.54,14.48,14.53,540800.0,12.3312,12.3567,12.3057,12.3482,540800.0
2012-03-13 15:40:00,14.53,14.58,14.52,14.56,710900.0,12.3482,12.3907,12.3397,12.3737,710900.0
2012-03-13 15:50:00,14.56,14.57,14.52,14.56,1413100.0,12.3737,12.3822,12.3397,12.3737,1413100.0
2012-03-14 09:30:00,14.58,14.66,14.55,14.56,304200.0,12.3907,12.4587,12.3652,12.3737,304200.0
2012-03-14 09:40:00,14.57,14.62,14.53,14.56,224100.0,12.3822,12.4247,12.3482,12.3737,224100.0
2012-03-14 09:50:00,14.55,14.62,14.51,14.61,135600.0,12.3652,12.4247,12.3312,12.4162,135600.0
2012-03-14 10:00:00,14.61,14.64,14.56,14.64,278200.0,12.4162,12.4417,12.3737,12.4417,278200.0
2012-03-14 10:10:00,14.64,14.69,14.62,14.68,245100.0,12.4417,12.4842,12.4247,12.4757,245100.0
2012-03-14 10:20:00,14.68,14.68,14.59,14.6,374700.0,12.4757,12.4757,12.3992,12.4077,374700.0
2012-03-14 10:30:00,14.6,14.61,14.44,14.44,462300.0,12.4077,12.4162,12.2717,12.2717,462300.0
2012-03-14 10:40:00,14.44,14.45,14.42,14.42,409600.0,12.2717,12.2802,12.2547,12.2547,409600.0
2012-03-14 10:50:00,14.42,14.42,14.3,14.3,577300.0,12.2547,12.2547,12.1527,12.1527,577300.0
2012-03-14 11:00:00,14.3,14.41,14.28,14.39,510400.0,12.1527,12.2462,12.1357,12.2292,510400.0
2012-03-14 11:10:00,14.4,14.42,14.36,14.37,249400.0,12.2377,12.2547,12.2037,12.2122,249400.0
2012-03-14 11:20:00,14.37,14.4,14.35,14.35,275000.0,12.2122,12.2377,12.1952,12.1952,275000.0
2012-03-14 11:30:00,14.35,14.41,14.33,14.41,204400.0,12.1952,12.2462,12.1782,12.2462,204400.0
2012-03-14 11:40:00,14.4,14.41,14.39,14.4,171600.0,12.2377,12.2462,12.2292,12.2377,171600.0
2012-03-14 11:50:00,14.4,14.43,14.39,14.41,280800.0,12.2377,12.2632,12.2292,12.2462,280800.0
2012-03-14 12:00:00,14.42,14.43,14.4,14.4,115000.0,12.2547,12.2632,12.2377,12.2377,115000.0
2012-03-14 12:10:00,14.4,14.4,14.38,14.38,56800.0,12.2377,12.2377,12.2207,12.2207,56800.0
2012-03-14 12:20:00,14.38,14.39,14.37,14.39,105500.0,12.2207,12.2292,12.2122,12.2292,105500.0
2012-03-14 12:30:00,14.39,14.44,14.38,14.44,164200.0,12.2292,12.2717,12.2207,12.2717,164200.0
2012-03-14 12:40:00,14.44,14.49,14.44,14.49,168200.0,12.2717,12.3142,12.2717,12.3142,168200.0
2012-03-14 12:50:00,14.48,14.49,14.48,14.48,38900.0,12.3057,12.3142,12.3057,12.3057,38900.0
2012-03-14 13:00:00,14.49,14.52,14.48,14.51,196300.0,12.3142,12.3397,12.3057,12.3312,196300.0
2012-03-14 13:10:00,14.51,14.57,14.5,14.57,161300.0,12.3312,12.3822,12.3227,12.3822,161300.0
2012-03-14 13:20:00,14.57,14.64,14.56,14.62,316600.0,12.3822,12.4417,12.3737,12.4247,316600.0
2012-03-14 13:30:00,14.61,14.62,14.53,14.53,218300.0,12.4162,12.4247,12.3482,12.3482,218300.0
2012-03-14 13:40:00,14.53,14.56,14.53,14.56,278200.0,12.3482,12.3737,12.3482,12.3737,278200.0
2012-03-14 13:50:00,14.56,14.59,14.54,14.55,332700.0,12.3737,12.3992,12.3567,12.3652,332700.0
2012-03-14 14:00:00,14.54,14.59,14.54,14.59,426900.0,12.3567,12.3992,12.3567,12.3992,426900.0
2012-03-14 14:10:00,14.59,14.59,14.53,14.56,261300.0,12.3992,12.3992,12.3482,12.3737,261300.0
2012-03-14 14:20:00,14.56,14.61,14.54,14.61,207300.0,12.3737,12.4162,12.3567,12.4162,207300.0
2012-03-14 14:30:00,14.61,14.62,14.56,14.61,307100.0,12.4162,12.4247,12.3737,12.4162,307100.0
2012-03-14 14:40:00,14.62,14.63,14.6,14.61,318700.0,12.4247,12.4332,12.4077,12.4162,318700.0
2012-03-14 14:50:00,14.61,14.63,14.61,14.63,130100.0,12.4162,12.4332,12.4162,12.4332,130100.0
2012-03-14 15:00:00,14.62,14.63,14.6,14.6,385800.0,12.4247,12.4332,12.4077,12.4077,385800.0
2012-03-14 15:10:00,14.6,14.61,14.56,14.57,374300.0,12.4077,12.4162,12.3737,12.3822,374300.0
2012-03-14 15:20:00,14.57,14.63,14.56,14.63,274500.0,12.3822,12.4332,12.3737,12.4332,274500.0
2012-03-14 15:30:00,14.62,14.65,14.59,14.6,223600.0,12.4247,12.4502,12.3992,12.4077,223600.0
2012-03-14 15:40:00,14.6,14.64,14.59,14.62,402600.0,12.4077,12.4417,12.3992,12.4247,402600.0
2012-03-14 15:50:00,14.62,14.64,14.61,14.63,407700.0,12.4247,12.4417,12.4162,12.4332,407700.0
2012-03-15 09:30:00,14.67,14.76,14.63,14.72,349200.0,12.4672,12.5436,12.4332,12.5097,349200.0
2012-03-15 09:40:00,14.71,14.8,14.71,14.76,183900.0,12.5012,12.5776,12.5012,12.5436,183900.0
2012-03-15 09:50:00,14.76,14.81,14.76,14.78,266900.0,12.5436,12.5861,12.5436,12.5606,266900.0
2012-03-15 10:00:00,14.79,14.86,14.78,14.86,431900.0,12.5691,12.6286,12.5606,12.6286,431900.0
2012-03-15 10:10:00,14.85,14.91,14.83,14.86,1316200.0,12.6201,12.6711,12.6031,12.6286,1316200.0
2012-03-15 10:20:00,14.86,14.87,14.82,14.85,391200.0,12.6286,12.6371,12.5946,12.6201,391200.0
2012-03-15 10:30:00,14.85,14.91,14.85,14.9,322900.0,12.6201,12.6711,12.6201,12.6626,322900.0
2012-03-15 10:40:00,14.9,14.99,14.89,14.98,555600.0,12.6626,12.7391,12.6541,12.7306,555600.0
2012-03-15 10:50:00,14.99,15.03,14.97,14.97,742900.0,12.7391,12.7731,12.7221,12.7221,742900.0
2012-03-15 11:00:00,14.97,15.01,14.93,15.01,419000.0,12.7221,12.7561,12.6881,12.7561,419000.0
2012-03-15 11:10:00,15.01,15.09,15.0,15.09,640700.0,12.7561,12.8241,12.7476,12.8241,640700.0
2012-03-15 11:20:00,15.09,15.17,15.08,15.16,432300.0,12.8241,12.8921,12.8156,12.8836,432300.0
2012-03-15 11:30:00,15.15,15.17,15.12,15.14,618600.0,12.8751,12.8921,12.8496,12.8666,618600.0
2012-03-15 11:40:00,15.14,15.23,15.13,15.23,525000.0,12.8666,12.9431,12.8581,12.9431,525000.0
2012-03-15 11:50:00,15.23,15.27,15.15,15.18,794500.0,12.9431,12.9771,12.8751,12.9006,794500.0
2012-03-15 12:00:00,15.18,15.22,15.16,15.22,410100.0,12.9006,12.9346,12.8836,12.9346,410100.0
2012-03-15 12:10:00,15.22,15.29,15.18,15.25,625100.0,12.9346,12.9941,12.9006,12.9601,625100.0
2012-03-15 12:20:00,15.26,15.34,15.25,15.29,533400.0,12.9686,13.0366,12.9601,12.9941,533400.0
2012-03-15 12:30:00,15.29,15.35,15.29,15.33,434500.0,12.9941,13.0451,12.9941,13.0281,434500.0
2012-03-15 12:40:00,15.32,15.4,15.32,15.35,337200.0,13.0196,13.0875,13.0196,13.0451,337200.0
2012-03-15 12:50:00,15.36,15.36,15.25,15.26,431100.0,13.0535,13.0535,12.9601,12.9686,431100.0
2012-03-15 13:00:00,15.26,15.31,15.23,15.26,332300.0,12.9686,13.0111,12.9431,12.9686,332300.0
2012-03-15 13:10:00,15.26,15.29,15.23,15.23,315800.0,12.9686,12.9941,12.9431,12.9431,315800.0
2012-03-15 13:20:00,15.24,15.28,15.23,15.26,554400.0,12.9516,12.9856,12.9431,12.9686,554400.0
2012-03-15 13:30:00,15.25,15.28,15.24,15.26,164600.0,12.9601,12.9856,12.9516,12.9686,164600.0
2012-03-15 13:40:00,15.27,15.29,15.25,15.29,312900.0,12.9771,12.9941,12.9601,12.9941,312900.0
2012-03-15 13:50:00,15.29,15.31,15.28,15.3,419600.0,12.9941,13.0111,12.9856,13.0026,419600.0
2012-03-15 14:00:00,15.31,15.33,15.3,15.31,331500.0,13.0111,13.0281,13.0026,13.0111,331500.0
2012-03-15 14:10:00,15.3,15.32,15.3,15.31,342300.0,13.0026,13.0196,13.0026,13.0111,342300.0
2012-03-15 14:20:00,15.31,15.31,15.29,15.29,452100.0,13.0111,13.0111,12.9941,12.9941,452100.0
2012-03-15 14:30:00,15.29,15.3,15.26,15.27,448400.0,12.9941,13.0026,12.9686,12.9771,448400.0
2012-03-15 14:40:00,15.27,15.32,15.27,15.3,596000.0,12.9771,13.0196,12.9771,13.0026,596000.0
2012-03-15 14:50:00,15.3,15.31,15.28,15.29,192400.0,13.0026,13.0111,12.9856,12.9941,192400.0
2012-03-15 15:00:00,15.29,15.32,15.28,15.29,396100.0,12.9941,13.0196,12.9856,12.9941,396100.0
2012-03-15 15:10:00,15.3,15.3,15.27,15.27,325400.0,13.0026,13.0026,12.9771,12.9771,325400.0
2012-03-15 15:20:00,15.28,15.32,15.24,15.31,833400.0,12.9856,13.0196,12.9516,13.0111,833400.0
2012-03-15 15:30:00,15.3,15.32,15.27,15.28,852500.0,13.0026,13.0196,12.9771,12.9856,852500.0
2012-03-15 15:40:00,15.27,15.29,15.23,15.26,968900.0,12.9771,12.9941,12.9431,12.9686,968900.0
2012-03-15 15:50:00,15.26,15.3,15.23,15.3,2836200.0,12.9686,13.0026,12.9431,13.0026,2836200.0
2012-03-16 09:30:00,15.37,15.46,15.12,15.19,2504100.0,13.062,13.1385,12.8496,12.9091,2504100.0
2012-03-16 09:40:00,15.19,15.23,15.19,15.21,659500.0,12.9091,12.9431,12.9091,12.9261,659500.0
2012-03-16 09:50:00,15.21,15.25,15.2,15.21,325500.0,12.9261,12.9601,12.9176,12.9261,325500.0
2012-03-16 10:00:00,15.21,15.32,15.2,15.32,430300.0,12.9261,13.0196,12.9176,13.0196,430300.0
2012-03-16 10:10:00,15.32,15.34,15.29,15.34,401000.0,13.0196,13.0366,12.9941,13.0366,401000.0
2012-03-16 10:20:00,15.34,15.34,15.27,15.29,465100.0,13.0366,13.0366,12.9771,12.9941,465100.0
2012-03-16 10:30:00,15.29,15.34,15.29,15.34,420900.0,12.9941,13.0366,12.9941,13.0366,420900.0
2012-03-16 10:40:00,15.33,15.38,15.33,15.38,412500.0,13.0281,13.0705,13.0281,13.0705,412500.0
2012-03-16 10:50:00,15.37,15.41,15.35,15.36,480200.0,13.062,13.096,13.0451,13.0535,480200.0
2012-03-16 11:00:00,15.37,15.38,15.36,15.37,250200.0,13.062,13.0705,13.0535,13.062,250200.0
2012-03-16 11:10:00,15.37,15.39,15.37,15.37,509300.0,13.062,13.079,13.062,13.062,509300.0
2012-03-16 11:20:00,15.38,15.39,15.37,15.39,201700.0,13.0705,13.079,13.062,13.079,201700.0
2012-03-16 11:30:00,15.39,15.42,15.37,15.41,235800.0,13.079,13.1045,13.062,13.096,235800.0
2012-03-16 11:40:00,15.41,15.43,15.38,15.42,262400.0,13.096,13.113,13.0705,13.1045,262400.0
2012-03-16 11:50:00,15.41,15.45,15.4,15.43,188100.0,13.096,13.13,13.0875,13.113,188100.0
2012-03-16 12:00:00,15.44,15.46,15.42,15.45,536000.0,13.1215,13.1385,13.1045,13.13,536000.0
2012-03-16 12:10:00,15.45,15.47,15.44,15.44,265000.0,13.13,13.147,13.1215,13.1215,265000.0
2012-03-16 12:20:00,15.45,15.45,15.38,15.38,148700.0,13.13,13.13,13.0705,13.0705,148700.0
2012-03-16 12:30:00,15.39,15.39,15.36,15.37,80200.0,13.079,13.079,13.0535,13.062,80200.0
2012-03-16 12:40:00,15.38,15.4,15.35,15.39,292500.0,13.0705,13.0875,13.0451,13.079,292500.0
2012-03-16 12:50:00,15.39,15.39,15.33,15.33,129000.0,13.079,13.079,13.0281,13.0281,129000.0
2012-03-16 13:00:00,15.34,15.37,15.33,15.37,99200.0,13.0366,13.062,13.0281,13.062,99200.0
2012-03-16 13:10:00,15.37,15.37,15.35,15.35,66400.0,13.062,13.062,13.0451,13.0451,66400.0
2012-03-16 13:20:00,15.35,15.36,15.33,15.34,115200.0,13.0451,13.0535,13.0281,13.0366,115200.0
2012-03-16 13:30:00,15.34,15.34,15.32,15.32,238000.0,13.0366,13.0366,13.0196,13.0196,238000.0
2012-03-16 13:40:00,15.32,15.32,15.27,15.27,68700.0,13.0196,13.0196,12.9771,12.9771,68700.0
2012-03-16 13:50:00,15.28,15.34,15.27,15.34,160700.0,12.9856,13.0366,12.9771,13.0366,160700.0
2012-03-16 14:00:00,15.34,15.37,15.33,15.34,166600.0,13.0366,13.062,13.0281,13.0366,166600.0
2012-03-16 14:10:00,15.34,15.35,15.33,15.35,54600.0,13.0366,13.0451,13.0281,13.0451,54600.0
2012-03-16 14:20:00,15.34,15.35,15.33,15.33,76100.0,13.0366,13.0451,13.0281,13.0281,76100.0
2012-03-16 14:30:00,15.33,15.34,15.33,15.34,45900.0,13.0281,13.0366,13.0281,13.0366,45900.0
2012-03-16 14:40:00,15.34,15.34,15.32,15.32,154900.0,13.0366,13.0366,13.0196,13.0196,154900.0
2012-03-16 14:50:00,15.32,15.33,15.3,15.31,182300.0,13.0196,13.0281,13.0026,13.0111,182300.0
2012-03-16 15:00:00,15.3,15.31,15.26,15.3,302300.0,13.0026,13.0111,12.9686,13.0026,302300.0
2012-03-16 15:10:00,15.3,15.31,15.27,15.31,416100.0,13.0026,13.0111,12.9771,13.0111,416100.0
2012-03-16 15:20:00,15.31,15.33,15.3,15.31,531200.0,13.0111,13.0281,13.0026,13.0111,531200.0
2012-03-16 15:30:00,15.31,15.31,15.29,15.29,297900.0,13.0111,13.0111,12.9941,12.9941,297900.0
2012-03-16 15:40:00,15.3,15.32,15.28,15.29,720200.0,13.0026,13.0196,12.9856,12.9941,720200.0
2012-03-16 15:50:00,15.28,15.32,15.28,15.31,1444600.0,12.9856,13.0196,12.9856,13.0111,1444600.0
2012-03-19 09:30:00,15.5,15.53,15.25,15.42,972700.0,13.1725,13.198,12.9601,13.1045,972700.0
2012-03-19 09:40:00,15.41,15.53,15.41,15.52,691200.0,13.096,13.198,13.096,13.1895,691200.0
2012-03-19 09:50:00,15.52,15.52,15.42,15.45,503500.0,13.1895,13.1895,13.1045,13.13,503500.0
2012-03-19 10:00:00,15.45,15.48,15.36,15.37,448600.0,13.13,13.1555,13.0535,13.062,448600.0
2012-03-19 10:10:00,15.36,15.49,15.36,15.46,523700.0,13.0535,13.164,13.0535,13.1385,523700.0
2012-03-19 10:20:00,15.45,15.46,15.39,15.44,449100.0,13.13,13.1385,13.079,13.1215,449100.0
2012-03-19 10:30:00,15.44,15.45,15.43,15.45,154300.0,13.1215,13.13,13.113,13.13,154300.0
2012-03-19 10:40:00,15.45,15.51,15.44,15.48,328500.0,13.13,13.181,13.1215,13.1555,328500.0
2012-03-19 10:50:00,15.48,15.48,15.4,15.41,174600.0,13.1555,13.1555,13.0875,13.096,174600.0
2012-03-19 11:00:00,15.41,15.42,15.36,15.4,552400.0,13.096,13.1045,13.0535,13.0875,552400.0
2012-03-19 11:10:00,15.4,15.4,15.31,15.34,249200.0,13.0875,13.0875,13.0111,13.0366,249200.0
2012-03-19 11:20:00,15.34,15.35,15.24,15.24,358400.0,13.0366,13.0451,12.9516,12.9516,358400.0
2012-03-19 11:30:00,15.25,15.34,15.24,15.33,383600.0,12.9601,13.0366,12.9516,13.0281,383600.0
2012-03-19 11:40:00,15.33,15.41,15.33,15.4,368000.0,13.0281,13.096,13.0281,13.0875,368000.0
2012-03-19 11:50:00,15.4,15.43,15.35,15.41,334200.0,13.0875,13.113,13.0451,13.096,334200.0
2012-03-19 12:00:00,15.42,15.43,15.4,15.4,195100.0,13.1045,13.113,13.0875,13.0875,195100.0
2012-03-19 12:10:00,15.39,15.4,15.33,15.33,337100.0,13.079,13.0875,13.0281,13.0281,337100.0
2012-03-19 12:20:00,15.34,15.37,15.3,15.35,424600.0,13.0366,13.062,13.0026,13.0451,424600.0
2012-03-19 12:30:00,15.34,15.41,15.34,15.4,272500.0,13.0366,13.096,13.0366,13.0875,272500.0
2012-03-19 12:40:00,15.4,15.42,15.39,15.41,203200.0,13.0875,13.1045,13.079,13.096,203200.0
2012-03-19 12:50:00,15.41,15.41,15.38,15.4,168000.0,13.096,13.096,13.0705,13.0875,168000.0
2012-03-19 13:00:00,15.4,15.41,15.37,15.38,123800.0,13.0875,13.096,13.062,13.0705,123800.0
2012-03-19 13:10:00,15.37,15.38,15.37,15.38,86600.0,13.062,13.0705,13.062,13.0705,86600.0
2012-03-19 13:20:00,15.38,15.42,15.37,15.42,167900.0,13.0705,13.1045,13.062,13.1045,167900.0
2012-03-19 13:30:00,15.41,15.44,15.41,15.44,214300.0,13.096,13.1215,13.096,13.1215,214300.0
2012-03-19 13:40:00,15.44,15.44,15.4,15.42,283700.0,13.1215,13.1215,13.0875,13.1045,283700.0
2012-03-19 13:50:00,15.41,15.43,15.4,15.4,242000.0,13.096,13.113,13.0875,13.0875,242000.0
2012-03-19 14:00:00,15.41,15.45,15.4,15.43,177500.0,13.096,13.13,13.0875,13.113,177500.0
2012-03-19 14:10:00,15.44,15.45,15.43,15.44,76700.0,13.1215,13.13,13.113,13.1215,76700.0
2012-03-19 14:20:00,15.45,15.45,15.44,15.45,76400.0,13.13,13.13,13.1215,13.13,76400.0
2012-03-19 14:30:00,15.44,15.48,15.42,15.44,895200.0,13.1215,13.1555,13.1045,13.1215,895200.0
2012-03-19 14:40:00,15.44,15.45,15.43,15.43,253600.0,13.1215,13.13,13.113,13.113,253600.0
2012-03-19 14:50:00,15.43,15.44,15.35,15.39,717900.0,13.113,13.1215,13.0451,13.079,717900.0
2012-03-19 15:00:00,15.39,15.4,15.36,15.38,412100.0,13.079,13.0875,13.0535,13.0705,412100.0
2012-03-19 15:10:00,15.38,15.41,15.36,15.4,292200.0,13.0705,13.096,13.0535,13.0875,292200.0
2012-03-19 15:20:00,15.41,15.42,15.33,15.34,340000.0,13.096,13.1045,13.0281,13.0366,340000.0
2012-03-19 15:30:00,15.34,15.36,15.31,15.32,540300.0,13.0366,13.0535,13.0111,13.0196,540300.0
2012-03-19 15:40:00,15.32,15.32,15.27,15.27,522700.0,13.0196,13.0196,12.9771,12.9771,522700.0
2012-03-19 15:50:00,15.27,15.31,15.27,15.3,1132200.0,12.9771,13.0111,12.9771,13.0026,1132200.0
2012-03-20 09:30:00,15.24,15.3,15.2,15.25,298900.0,12.9516,13.0026,12.9176,12.9601,298900.0
2012-03-20 09:40:00,15.26,15.26,15.12,15.16,404500.0,12.9686,12.9686,12.8496,12.8836,404500.0
2012-03-20 09:50:00,15.16,15.29,15.16,15.25,318600.0,12.8836,12.9941,12.8836,12.9601,318600.0
2012-03-20 10:00:00,15.25,15.28,15.19,15.28,628200.0,12.9601,12.9856,12.9091,12.9856,628200.0
2012-03-20 10:10:00,15.28,15.31,15.26,15.3,561800.0,12.9856,13.0111,12.9686,13.0026,561800.0
2012-03-20 10:20:00,15.3,15.3,15.24,15.28,716100.0,13.0026,13.0026,12.9516,12.9856,716100.0
2012-03-20 10:30:00,15.28,15.35,15.28,15.35,425800.0,12.9856,13.0451,12.9856,13.0451,425800.0
2012-03-20 10:40:00,15.35,15.35,15.32,15.35,206800.0,13.0451,13.0451,13.0196,13.0451,206800.0
2012-03-20 10:50:00,15.35,15.41,15.34,15.37,443900.0,13.0451,13.096,13.0366,13.062,443900.0
2012-03-20 11:00:00,15.37,15.37,15.33,15.34,315100.0,13.062,13.062,13.0281,13.0366,315100.0
2012-03-20 11:10:00,15.34,15.34,15.29,15.29,312500.0,13.0366,13.0366,12.9941,12.9941,312500.0
2012-03-20 11:20:00,15.29,15.3,15.28,15.28,267000.0,12.9941,13.0026,12.9856,12.9856,267000.0
2012-03-20 11:30:00,15.28,15.29,15.25,15.26,236700.0,12.9856,12.9941,12.9601,12.9686,236700.0
2012-03-20 11:40:00,15.27,15.28,15.25,15.25,220700.0,12.9771,12.9856,12.9601,12.9601,220700.0
2012-03-20 11:50:00,15.26,15.26,15.22,15.26,282100.0,12.9686,12.9686,12.9346,12.9686,282100.0
2012-03-20 12:00:00,15.26,15.27,15.24,15.27,404000.0,12.9686,12.9771,12.9516,12.9771,404000.0
2012-03-20 12:10:00,15.27,15.33,15.27,15.33,159000.0,12.9771,13.0281,12.9771,13.0281,159000.0
2012-03-20 12:20:00,15.33,15.34,15.3,15.3,216300.0,13.0281,13.0366,13.0026,13.0026,216300.0
2012-03-20 12:30:00,15.31,15.32,15.3,15.32,97300.0,13.0111,13.0196,13.0026,13.0196,97300.0
2012-03-20 12:40:00,15.32,15.32,15.28,15.28,107400.0,13.0196,13.0196,12.9856,12.9856,107400.0
2012-03-20 12:50:00,15.28,15.31,15.28,15.3,197200.0,12.9856,13.0111,12.9856,13.0026,197200.0
2012-03-20 13:00:00,15.29,15.32,15.29,15.31,139400.0,12.9941,13.0196,12.9941,13.0111,139400.0
2012-03-20 13:10:00,15.31,15.33,15.28,15.32,198400.0,13.0111,13.0281,12.9856,13.0196,198400.0
2012-03-20 13:20:00,15.32,15.32,15.29,15.29,148800.0,13.0196,13.0196,12.9941,12.9941,148800.0
2012-03-20 13:30:00,15.3,15.35,15.29,15.34,360600.0,13.0026,13.0451,12.9941,13.0366,360600.0
2012-03-20 13:40:00,15.33,15.37,15.33,15.37,158800.0,13.0281,13.062,13.0281,13.062,158800.0
2012-03-20 13:50:00,15.36,15.39,15.35,15.39,85000.0,13.0535,13.079,13.0451,13.079,85000.0
2012-03-20 14:00:00,15.39,15.41,15.38,15.41,275500.0,13.079,13.096,13.0705,13.096,275500.0
2012-03-20 14:10:00,15.4,15.47,15.4,15.47,805700.0,13.0875,13.147,13.0875,13.147,805700.0
2012-03-20 14:20:00,15.47,15.48,15.43,15.43,699700.0,13.147,13.1555,13.113,13.113,699700.0
2012-03-20 14:30:00,15.43,15.45,15.42,15.45,415500.0,13.113,13.13,13.1045,13.13,415500.0
2012-03-20 14:40:00,15.45,15.46,15.44,15.45,1018100.0,13.13,13.1385,13.1215,13.13,1018100.0
2012-03-20 14:50:00,15.45,15.45,15.44,15.45,221900.0,13.13,13.13,13.1215,13.13,221900.0
2012-03-20 15:00:00,15.45,15.46,15.43,15.45,408500.0,13.13,13.1385,13.113,13.13,408500.0
2012-03-20 15:10:00,15.45,15.46,15.43,15.44,566500.0,13.13,13.1385,13.113,13.1215,566500.0
2012-03-20 15:20:00,15.45,15.48,15.42,15.46,1305800.0,13.13,13.1555,13.1045,13.1385,1305800.0
2012-03-20 15:30:00,15.46,15.48,15.4,15.41,1094300.0,13.1385,13.1555,13.0875,13.096,1094300.0
2012-03-20 15:40:00,15.41,15.42,15.38,15.41,1359100.0,13.096,13.1045,13.0705,13.096,1359100.0
2012-03-20 15:50:00,15.41,15.42,15.37,15.39,1710400.0,13.096,13.1045,13.062,13.079,1710400.0
2012-03-21 09:30:00,15.42,15.44,15.38,15.44,472700.0,13.1045,13.1215,13.0705,13.1215,472700.0
2012-03-21 09:40:00,15.44,15.45,15.4,15.45,571200.0,13.1215,13.13,13.0875,13.13,571200.0
2012-03-21 09:50:00,15.45,15.46,15.42,15.43,435500.0,13.13,13.1385,13.1045,13.113,435500.0
2012-03-21 10:00:00,15.43,15.44,15.35,15.41,1351700.0,13.113,13.1215,13.0451,13.096,1351700.0
2012-03-21 10:10:00,15.4,15.45,15.39,15.44,1032000.0,13.0875,13.13,13.079,13.1215,1032000.0
2012-03-21 10:20:00,15.45,15.45,15.4,15.44,443000.0,13.13,13.13,13.0875,13.1215,443000.0
2012-03-21 10:30:00,15.44,15.45,15.35,15.4,469000.0,13.1215,13.13,13.0451,13.0875,469000.0
2012-03-21 10:40:00,15.4,15.42,15.37,15.41,722300.0,13.0875,13.1045,13.062,13.096,722300.0
2012-03-21 10:50:00,15.4,15.41,15.31,15.32,343000.0,13.0875,13.096,13.0111,13.0196,343000.0
2012-03-21 11:00:00,15.32,15.35,15.3,15.33,288000.0,13.0196,13.0451,13.0026,13.0281,288000.0
2012-03-21 11:10:00,15.33,15.36,15.32,15.34,226700.0,13.0281,13.0535,13.0196,13.0366,226700.0
2012-03-21 11:20:00,15.34,15.35,15.31,15.32,246200.0,13.0366,13.0451,13.0111,13.0196,246200.0
2012-03-21 11:30:00,15.32,15.37,15.31,15.36,172600.0,13.0196,13.062,13.0111,13.0535,172600.0
2012-03-21 11:40:00,15.35,15.38,15.35,15.37,112200.0,13.0451,13.0705,13.0451,13.062,112200.0
2012-03-21 11:50:00,15.37,15.38,15.31,15.32,258300.0,13.062,13.0705,13.0111,13.0196,258300.0
2012-03-21 12:00:00,15.32,15.33,15.3,15.33,114000.0,13.0196,13.0281,13.0026,13.0281,114000.0
2012-03-21 12:10:00,15.32,15.36,15.32,15.36,211900.0,13.0196,13.0535,13.0196,13.0535,211900.0
2012-03-21 12:20:00,15.36,15.37,15.35,15.36,119300.0,13.0535,13.062,13.0451,13.0535,119300.0
2012-03-21 12:30:00,15.36,15.37,15.35,15.36,104700.0,13.0535,13.062,13.0451,13.0535,104700.0
2012-03-21 12:40:00,15.36,15.37,15.34,15.34,86500.0,13.0535,13.062,13.0366,13.0366,86500.0
2012-03-21 12:50:00,15.35,15.35,15.33,15.34,108500.0,13.0451,13.0451,13.0281,13.0366,108500.0
2012-03-21 13:00:00,15.34,15.38,15.33,15.37,318100.0,13.0366,13.0705,13.0281,13.062,318100.0
2012-03-21 13:10:00,15.37,15.38,15.33,15.33,209500.0,13.062,13.0705,13.0281,13.0281,209500.0
2012-03-21 13:20:00,15.34,15.36,15.32,15.36,134400.0,13.0366,13.0535,13.0196,13.0535,134400.0
2012-03-21 13:30:00,15.36,15.36,15.32,15.34,200600.0,13.0535,13.0535,13.0196,13.0366,200600.0
2012-03-21 13:40:00,15.34,15.35,15.33,15.33,252200.0,13.0366,13.0451,13.0281,13.0281,252200.0
2012-03-21 13:50:00,15.33,15.34,15.31,15.31,139700.0,13.0281,13.0366,13.0111,13.0111,139700.0
2012-03-21 14:00:00,15.32,15.34,15.31,15.33,174700.0,13.0196,13.0366,13.0111,13.0281,174700.0
2012-03-21 14:10:00,15.32,15.33,15.29,15.31,302300.0,13.0196,13.0281,12.9941,13.0111,302300.0
2012-03-21 14:20:00,15.32,15.32,15.3,15.32,502900.0,13.0196,13.0196,13.0026,13.0196,502900.0
2012-03-21 14:30:00,15.32,15.32,15.3,15.3,128900.0,13.0196,13.0196,13.0026,13.0026,128900.0
2012-03-21 14:40:00,15.31,15.31,15.28,15.3,724300.0,13.0111,13.0111,12.9856,13.0026,724300.0
2012-03-21 14:50:00,15.3,15.31,15.29,15.3,167600.0,13.0026,13.0111,12.9941,13.0026,167600.0
2012-03-21 15:00:00,15.29,15.3,15.27,15.28,631400.0,12.9941,13.0026,12.9771,12.9856,631400.0
2012-03-21 15:10:00,15.28,15.31,15.28,15.31,311600.0,12.9856,13.0111,12.9856,13.0111,311600.0
2012-03-21 15:20:00,15.31,15.31,15.29,15.3,277000.0,13.0111,13.0111,12.9941,13.0026,277000.0
2012-03-21 15:30:00,15.29,15.3,15.27,15.28,656500.0,12.9941,13.0026,12.9771,12.9856,656500.0
2012-03-21 15:40:00,15.28,15.28,15.26,15.27,350500.0,12.9856,12.9856,12.9686,12.9771,350500.0
2012-03-21 15:50:00,15.26,15.28,15.26,15.27,1269000.0,12.9686,12.9856,12.9686,12.9771,1269000.0
2012-03-22 09:30:00,15.23,15.23,14.86,14.91,972700.0,12.9431,12.9431,12.6286,12.6711,972700.0
2012-03-22 09:40:00,14.91,14.96,14.82,14.9,1330900.0,12.6711,12.7136,12.5946,12.6626,1330900.0
2012-03-22 09:50:00,14.9,14.92,14.88,14.9,413800.0,12.6626,12.6796,12.6456,12.6626,413800.0
2012-03-22 10:00:00,14.91,14.93,14.87,14.9,655400.0,12.6711,12.6881,12.6371,12.6626,655400.0
2012-03-22 10:10:00,14.9,14.9,14.74,14.85,752000.0,12.6626,12.6626,12.5266,12.6201,752000.0
2012-03-22 10:20:00,14.85,14.88,14.82,14.88,511300.0,12.6201,12.6456,12.5946,12.6456,511300.0
2012-03-22 10:30:00,14.88,14.88,14.81,14.82,376000.0,12.6456,12.6456,12.5861,12.5946,376000.0
2012-03-22 10:40:00,14.83,14.83,14.76,14.78,549100.0,12.6031,12.6031,12.5436,12.5606,549100.0
2012-03-22 10:50:00,14.78,14.83,14.77,14.8,336100.0,12.5606,12.6031,12.5521,12.5776,336100.0
2012-03-22 11:00:00,14.8,14.82,14.71,14.71,673100.0,12.5776,12.5946,12.5012,12.5012,673100.0
2012-03-22 11:10:00,14.71,14.81,14.71,14.73,689000.0,12.5012,12.5861,12.5012,12.5181,689000.0
2012-03-22 11:20:00,14.73,14.75,14.69,14.75,724000.0,12.5181,12.5351,12.4842,12.5351,724000.0
2012-03-22 11:30:00,14.75,14.8,14.74,14.76,567600.0,12.5351,12.5776,12.5266,12.5436,567600.0
2012-03-22 11:40:00,14.76,14.78,14.73,14.77,348900.0,12.5436,12.5606,12.5181,12.5521,348900.0
2012-03-22 11:50:00,14.77,14.79,14.76,14.79,231800.0,12.5521,12.5691,12.5436,12.5691,231800.0
2012-03-22 12:00:00,14.79,14.83,14.79,14.81,339700.0,12.5691,12.6031,12.5691,12.5861,339700.0
2012-03-22 12:10:00,14.82,14.85,14.8,14.82,288800.0,12.5946,12.6201,12.5776,12.5946,288800.0
2012-03-22 12:20:00,14.82,14.82,14.81,14.82,99000.0,12.5946,12.5946,12.5861,12.5946,99000.0
2012-03-22 12:30:00,14.82,14.88,14.81,14.88,293900.0,12.5946,12.6456,12.5861,12.6456,293900.0
2012-03-22 12:40:00,14.88,14.9,14.84,14.87,462300.0,12.6456,12.6626,12.6116,12.6371,462300.0
2012-03-22 12:50:00,14.86,14.97,14.86,14.97,327800.0,12.6286,12.7221,12.6286,12.7221,327800.0
2012-03-22 13:00:00,14.97,14.98,14.9,14.91,354800.0,12.7221,12.7306,12.6626,12.6711,354800.0
2012-03-22 13:10:00,14.9,14.93,14.85,14.86,353600.0,12.6626,12.6881,12.6201,12.6286,353600.0
2012-03-22 13:20:00,14.86,14.89,14.82,14.85,893200.0,12.6286,12.6541,12.5946,12.6201,893200.0
2012-03-22 13:30:00,14.85,14.88,14.84,14.88,139400.0,12.6201,12.6456,12.6116,12.6456,139400.0
2012-03-22 13:40:00,14.88,14.89,14.84,14.87,202800.0,12.6456,12.6541,12.6116,12.6371,202800.0
2012-03-22 13:50:00,14.87,14.88,14.85,14.86,125200.0,12.6371,12.6456,12.6201,12.6286,125200.0
2012-03-22 14:00:00,14.85,14.89,14.83,14.85,333200.0,12.6201,12.6541,12.6031,12.6201,333200.0
2012-03-22 14:10:00,14.86,14.86,14.84,14.86,125800.0,12.6286,12.6286,12.6116,12.6286,125800.0
2012-03-22 14:20:00,14.85,14.87,14.82,14.86,299400.0,12.6201,12.6371,12.5946,12.6286,299400.0
2012-03-22 14:30:00,14.86,14.88,14.86,14.87,190300.0,12.6286,12.6456,12.6286,12.6371,190300.0
2012-03-22 14:40:00,14.87,14.87,14.84,14.84,210800.0,12.6371,12.6371,12.6116,12.6116,210800.0
2012-03-22 14:50:00,14.85,14.85,14.84,14.84,144800.0,12.6201,12.6201,12.6116,12.6116,144800.0
2012-03-22 15:00:00,14.85,14.88,14.84,14.88,259800.0,12.6201,12.6456,12.6116,12.6456,259800.0
2012-03-22 15:10:00,14.87,14.89,14.81,14.82,465000.0,12.6371,12.6541,12.5861,12.5946,465000.0
2012-03-22 15:20:00,14.82,14.86,14.79,14.85,599100.0,12.5946,12.6286,12.5691,12.6201,599100.0
2012-03-22 15:30:00,14.84,14.89,14.82,14.87,579900.0,12.6116,12.6541,12.5946,12.6371,579900.0
2012-03-22 15:40:00,14.87,14.94,14.86,14.93,825800.0,12.6371,12.6966,12.6286,12.6881,825800.0
2012-03-22 15:50:00,14.92,14.92,14.88,14.88,891800.0,12.6796,12.6796,12.6456,12.6456,891800.0
2012-03-23 09:30:00,14.93,15.0,14.92,14.98,396500.0,12.6881,12.7476,12.6796,12.7306,396500.0
2012-03-23 09:40:00,14.97,15.0,14.9,14.97,606000.0,12.7221,12.7476,12.6626,12.7221,606000.0
2012-03-23 09:50:00,14.97,15.0,14.96,14.97,296500.0,12.7221,12.7476,12.7136,12.7221,296500.0
2012-03-23 10:00:00,14.98,14.98,14.81,14.81,682200.0,12.7306,12.7306,12.5861,12.5861,682200.0
2012-03-23 10:10:00,14.81,14.84,14.76,14.82,402900.0,12.5861,12.6116,12.5436,12.5946,402900.0
2012-03-23 10:20:00,14.81,14.84,14.77,14.8,780500.0,12.5861,12.6116,12.5521,12.5776,780500.0
2012-03-23 10:30:00,14.8,14.86,14.77,14.86,631500.0,12.5776,12.6286,12.5521,12.6286,631500.0
2012-03-23 10:40:00,14.86,14.89,14.83,14.86,327900.0,12.6286,12.6541,12.6031,12.6286,327900.0
2012-03-23 10:50:00,14.87,14.94,14.86,14.92,578100.0,12.6371,12.6966,12.6286,12.6796,578100.0
2012-03-23 11:00:00,14.92,14.95,14.89,14.94,348200.0,12.6796,12.7051,12.6541,12.6966,348200.0
2012-03-23 11:10:00,14.93,14.98,14.91,14.97,274600.0,12.6881,12.7306,12.6711,12.7221,274600.0
2012-03-23 11:20:00,14.97,15.01,14.97,14.99,196900.0,12.7221,12.7561,12.7221,12.7391,196900.0
2012-03-23 11:30:00,14.99,15.01,14.97,15.0,210500.0,12.7391,12.7561,12.7221,12.7476,210500.0
2012-03-23 11:40:00,15.0,15.03,14.98,15.0,186700.0,12.7476,12.7731,12.7306,12.7476,186700.0
2012-03-23 11:50:00,15.0,15.0,14.98,14.99,78500.0,12.7476,12.7476,12.7306,12.7391,78500.0
2012-03-23 12:00:00,14.99,15.0,14.96,14.99,138300.0,12.7391,12.7476,12.7136,12.7391,138300.0
2012-03-23 12:10:00,14.98,15.0,14.98,15.0,128800.0,12.7306,12.7476,12.7306,12.7476,128800.0
2012-03-23 12:20:00,15.0,15.0,14.94,14.95,157800.0,12.7476,12.7476,12.6966,12.7051,157800.0
2012-03-23 12:30:00,14.95,15.0,14.94,15.0,96900.0,12.7051,12.7476,12.6966,12.7476,96900.0
2012-03-23 12:40:00,15.0,15.0,14.98,15.0,195200.0,12.7476,12.7476,12.7306,12.7476,195200.0
2012-03-23 12:50:00,15.0,15.02,14.99,15.0,279200.0,12.7476,12.7646,12.7391,12.7476,279200.0
2012-03-23 13:00:00,15.0,15.01,14.99,15.0,154800.0,12.7476,12.7561,12.7391,12.7476,154800.0
2012-03-23 13:10:00,15.0,15.0,14.99,14.99,91000.0,12.7476,12.7476,12.7391,12.7391,91000.0
2012-03-23 13:20:00,15.0,15.0,14.99,15.0,86000.0,12.7476,12.7476,12.7391,12.7476,86000.0
2012-03-23 13:30:00,15.0,15.0,14.96,14.96,252800.0,12.7476,12.7476,12.7136,12.7136,252800.0
2012-03-23 13:40:00,14.97,14.99,14.97,14.98,109200.0,12.7221,12.7391,12.7221,12.7306,109200.0
2012-03-23 13:50:00,14.98,14.99,14.96,14.96,114600.0,12.7306,12.7391,12.7136,12.7136,114600.0
2012-03-23 14:00:00,14.96,14.96,14.91,14.91,194000.0,12.7136,12.7136,12.6711,12.6711,194000.0
2012-03-23 14:10:00,14.91,14.98,14.91,14.98,245800.0,12.6711,12.7306,12.6711,12.7306,245800.0
2012-03-23 14:20:00,14.98,15.0,14.97,15.0,314000.0,12.7306,12.7476,12.7221,12.7476,314000.0
2012-03-23 14:30:00,15.0,15.0,14.99,15.0,73100.0,12.7476,12.7476,12.7391,12.7476,73100.0
2012-03-23 14:40:00,15.0,15.03,14.99,15.03,458100.0,12.7476,12.7731,12.7391,12.7731,458100.0
2012-03-23 14:50:00,15.04,15.06,15.02,15.04,249100.0,12.7816,12.7986,12.7646,12.7816,249100.0
2012-03-23 15:00:00,15.03,15.05,15.01,15.03,249300.0,12.7731,12.7901,12.7561,12.7731,249300.0
2012-03-23 15:10:00,15.03,15.04,15.0,15.02,232800.0,12.7731,12.7816,12.7476,12.7646,232800.0
2012-03-23 15:20:00,15.03,15.04,15.02,15.04,120800.0,12.7731,12.7816,12.7646,12.7816,120800.0
2012-03-23 15:30:00,15.04,15.05,15.01,15.02,367500.0,12.7816,12.7901,12.7561,12.7646,367500.0
2012-03-23 15:40:00,15.01,15.02,14.97,14.98,812700.0,12.7561,12.7646,12.7221,12.7306,812700.0
2012-03-23 15:50:00,14.97,15.02,14.97,15.02,1093000.0,12.7221,12.7646,12.7221,12.7646,1093000.0
2012-03-26 09:30:00,15.2,15.24,15.09,15.1,511600.0,12.9176,12.9516,12.8241,12.8326,511600.0
2012-03-26 09:40:00,15.1,15.14,15.06,15.12,262300.0,12.8326,12.8666,12.7986,12.8496,262300.0
2012-03-26 09:50:00,15.12,15.14,15.11,15.14,195700.0,12.8496,12.8666,12.8411,12.8666,195700.0
2012-03-26 10:00:00,15.14,15.14,15.05,15.1,337900.0,12.8666,12.8666,12.7901,12.8326,337900.0
2012-03-26 10:10:00,15.1,15.23,15.1,15.21,625200.0,12.8326,12.9431,12.8326,12.9261,625200.0
2012-03-26 10:20:00,15.22,15.23,15.14,15.14,471000.0,12.9346,12.9431,12.8666,12.8666,471000.0
2012-03-26 10:30:00,15.14,15.17,15.12,15.14,523000.0,12.8666,12.8921,12.8496,12.8666,523000.0
2012-03-26 10:40:00,15.14,15.15,15.08,15.14,295000.0,12.8666,12.8751,12.8156,12.8666,295000.0
2012-03-26 10:50:00,15.14,15.15,15.14,15.15,70900.0,12.8666,12.8751,12.8666,12.8751,70900.0
2012-03-26 11:00:00,15.15,15.15,15.09,15.09,288300.0,12.8751,12.8751,12.8241,12.8241,288300.0
2012-03-26 11:10:00,15.09,15.11,15.09,15.1,112900.0,12.8241,12.8411,12.8241,12.8326,112900.0
2012-03-26 11:20:00,15.11,15.15,15.1,15.14,130800.0,12.8411,12.8751,12.8326,12.8666,130800.0
2012-03-26 11:30:00,15.14,15.14,15.12,15.12,142700.0,12.8666,12.8666,12.8496,12.8496,142700.0
2012-03-26 11:40:00,15.12,15.14,15.11,15.14,118700.0,12.8496,12.8666,12.8411,12.8666,118700.0
2012-03-26 11:50:00,15.13,15.14,15.13,15.13,96000.0,12.8581,12.8666,12.8581,12.8581,96000.0
2012-03-26 12:00:00,15.13,15.14,15.13,15.13,61200.0,12.8581,12.8666,12.8581,12.8581,61200.0
2012-03-26 12:10:00,15.13,15.2,15.13,15.19,276000.0,12.8581,12.9176,12.8581,12.9091,276000.0
2012-03-26 12:20:00,15.2,15.2,15.16,15.16,407700.0,12.9176,12.9176,12.8836,12.8836,407700.0
2012-03-26 12:30:00,15.16,15.16,15.12,15.12,126900.0,12.8836,12.8836,12.8496,12.8496,126900.0
2012-03-26 12:40:00,15.12,15.19,15.12,15.18,392000.0,12.8496,12.9091,12.8496,12.9006,392000.0
2012-03-26 12:50:00,15.18,15.21,15.15,15.16,288700.0,12.9006,12.9261,12.8751,12.8836,288700.0
2012-03-26 13:00:00,15.15,15.17,15.14,15.15,189000.0,12.8751,12.8921,12.8666,12.8751,189000.0
2012-03-26 13:10:00,15.14,15.16,15.14,15.16,150100.0,12.8666,12.8836,12.8666,12.8836,150100.0
2012-03-26 13:20:00,15.16,15.17,15.15,15.16,172200.0,12.8836,12.8921,12.8751,12.8836,172200.0
2012-03-26 13:30:00,15.16,15.18,15.14,15.14,124700.0,12.8836,12.9006,12.8666,12.8666,124700.0
2012-03-26 13:40:00,15.15,15.15,15.14,15.15,12700.0,12.8751,12.8751,12.8666,12.8751,12700.0
2012-03-26 13:50:00,15.15,15.15,15.14,15.15,37300.0,12.8751,12.8751,12.8666,12.8751,37300.0
2012-03-26 14:00:00,15.15,15.16,15.14,15.16,83200.0,12.8751,12.8836,12.8666,12.8836,83200.0
2012-03-26 14:10:00,15.16,15.17,15.14,15.15,164300.0,12.8836,12.8921,12.8666,12.8751,164300.0
2012-03-26 14:20:00,15.15,15.15,15.14,15.15,195500.0,12.8751,12.8751,12.8666,12.8751,195500.0
2012-03-26 14:30:00,15.15,15.16,15.12,15.13,308000.0,12.8751,12.8836,12.8496,12.8581,308000.0
2012-03-26 14:40:00,15.13,15.17,15.12,15.17,158200.0,12.8581,12.8921,12.8496,12.8921,158200.0
2012-03-26 14:50:00,15.16,15.19,15.16,15.17,278900.0,12.8836,12.9091,12.8836,12.8921,278900.0
2012-03-26 15:00:00,15.17,15.24,15.16,15.2,487900.0,12.8921,12.9516,12.8836,12.9176,487900.0
2012-03-26 15:10:00,15.2,15.22,15.19,15.22,312500.0,12.9176,12.9346,12.9091,12.9346,312500.0
2012-03-26 15:20:00,15.21,15.22,15.21,15.21,92300.0,12.9261,12.9346,12.9261,12.9261,92300.0
2012-03-26 15:30:00,15.22,15.22,15.18,15.19,254800.0,12.9346,12.9346,12.9006,12.9091,254800.0
2012-03-26 15:40:00,15.18,15.22,15.18,15.21,439800.0,12.9006,12.9346,12.9006,12.9261,439800.0
2012-03-26 15:50:00,15.21,15.22,15.2,15.22,780100.0,12.9261,12.9346,12.9176,12.9346,780100.0
2012-03-27 09:30:00,15.23,15.28,15.07,15.14,269300.0,12.9431,12.9856,12.8071,12.8666,269300.0
2012-03-27 09:40:00,15.14,15.23,15.14,15.21,363200.0,12.8666,12.9431,12.8666,12.9261,363200.0
2012-03-27 09:50:00,15.21,15.22,15.14,15.16,364000.0,12.9261,12.9346,12.8666,12.8836,364000.0
2012-03-27 10:00:00,15.16,15.16,15.0,15.02,630700.0,12.8836,12.8836,12.7476,12.7646,630700.0
2012-03-27 10:10:00,15.02,15.06,15.01,15.04,704700.0,12.7646,12.7986,12.7561,12.7816,704700.0
2012-03-27 10:20:00,15.04,15.04,14.83,14.88,1347900.0,12.7816,12.7816,12.6031,12.6456,1347900.0
2012-03-27 10:30:00,14.88,14.93,14.83,14.86,1533700.0,12.6456,12.6881,12.6031,12.6286,1533700.0
2012-03-27 10:40:00,14.86,14.91,14.83,14.89,737900.0,12.6286,12.6711,12.6031,12.6541,737900.0
2012-03-27 10:50:00,14.89,14.91,14.87,14.9,426500.0,12.6541,12.6711,12.6371,12.6626,426500.0
2012-03-27 11:00:00,14.91,14.91,14.88,14.9,172100.0,12.6711,12.6711,12.6456,12.6626,172100.0
2012-03-27 11:10:00,14.9,14.96,14.89,14.96,294000.0,12.6626,12.7136,12.6541,12.7136,294000.0
2012-03-27 11:20:00,14.96,14.98,14.94,14.95,181100.0,12.7136,12.7306,12.6966,12.7051,181100.0
2012-03-27 11:30:00,14.95,14.97,14.92,14.92,238500.0,12.7051,12.7221,12.6796,12.6796,238500.0
2012-03-27 11:40:00,14.92,14.93,14.89,14.9,286000.0,12.6796,12.6881,12.6541,12.6626,286000.0
2012-03-27 11:50:00,14.91,14.95,14.9,14.93,365800.0,12.6711,12.7051,12.6626,12.6881,365800.0
2012-03-27 12:00:00,14.93,14.98,14.92,14.93,352700.0,12.6881,12.7306,12.6796,12.6881,352700.0
2012-03-27 12:10:00,14.92,14.93,14.9,14.91,191400.0,12.6796,12.6881,12.6626,12.6711,191400.0
2012-03-27 12:20:00,14.91,14.91,14.9,14.9,220100.0,12.6711,12.6711,12.6626,12.6626,220100.0
2012-03-27 12:30:00,14.9,14.97,14.9,14.96,288800.0,12.6626,12.7221,12.6626,12.7136,288800.0
2012-03-27 12:40:00,14.96,14.96,14.93,14.93,216500.0,12.7136,12.7136,12.6881,12.6881,216500.0
2012-03-27 12:50:00,14.93,14.96,14.92,14.95,273000.0,12.6881,12.7136,12.6796,12.7051,273000.0
2012-03-27 13:00:00,14.96,14.99,14.95,14.97,245400.0,12.7136,12.7391,12.7051,12.7221,245400.0
2012-03-27 13:10:00,14.97,15.0,14.95,14.95,234700.0,12.7221,12.7476,12.7051,12.7051,234700.0
2012-03-27 13:20:00,14.96,14.97,14.93,14.94,266600.0,12.7136,12.7221,12.6881,12.6966,266600.0
2012-03-27 13:30:00,14.95,14.96,14.87,14.87,385700.0,12.7051,12.7136,12.6371,12.6371,385700.0
2012-03-27 13:40:00,14.88,14.92,14.87,14.9,171800.0,12.6456,12.6796,12.6371,12.6626,171800.0
2012-03-27 13:50:00,14.9,14.95,14.9,14.95,150100.0,12.6626,12.7051,12.6626,12.7051,150100.0
2012-03-27 14:00:00,14.95,14.98,14.94,14.98,141800.0,12.7051,12.7306,12.6966,12.7306,141800.0
2012-03-27 14:10:00,14.98,15.01,14.98,14.99,212800.0,12.7306,12.7561,12.7306,12.7391,212800.0
2012-03-27 14:20:00,14.99,15.02,14.98,15.02,230900.0,12.7391,12.7646,12.7306,12.7646,230900.0
2012-03-27 14:30:00,15.02,15.02,14.98,15.0,164300.0,12.7646,12.7646,12.7306,12.7476,164300.0
2012-03-27 14:40:00,15.0,15.02,15.0,15.0,119200.0,12.7476,12.7646,12.7476,12.7476,119200.0
2012-03-27 14:50:00,15.0,15.01,14.97,14.98,173900.0,12.7476,12.7561,12.7221,12.7306,173900.0
2012-03-27 15:00:00,14.99,15.0,14.98,15.0,133200.0,12.7391,12.7476,12.7306,12.7476,133200.0
2012-03-27 15:10:00,14.99,15.0,14.95,14.97,225700.0,12.7391,12.7476,12.7051,12.7221,225700.0
2012-03-27 15:20:00,14.96,14.98,14.92,14.96,526600.0,12.7136,12.7306,12.6796,12.7136,526600.0
2012-03-27 15:30:00,14.96,15.0,14.93,14.94,491500.0,12.7136,12.7476,12.6881,12.6966,491500.0
2012-03-27 15:40:00,14.95,14.96,14.89,14.92,569500.0,12.7051,12.7136,12.6541,12.6796,569500.0
2012-03-27 15:50:00,14.91,14.93,14.89,14.92,961800.0,12.6711,12.6881,12.6541,12.6796,961800.0
2012-03-28 09:30:00,14.91,14.95,14.78,14.94,492200.0,12.6711,12.7051,12.5606,12.6966,492200.0
2012-03-28 09:40:00,14.94,14.96,14.82,14.89,414300.0,12.6966,12.7136,12.5946,12.6541,414300.0
2012-03-28 09:50:00,14.89,14.95,14.86,14.91,370900.0,12.6541,12.7051,12.6286,12.6711,370900.0
2012-03-28 10:00:00,14.92,14.98,14.91,14.92,409000.0,12.6796,12.7306,12.6711,12.6796,409000.0
2012-03-28 10:10:00,14.93,14.93,14.87,14.93,699300.0,12.6881,12.6881,12.6371,12.6881,699300.0
2012-03-28 10:20:00,14.92,14.94,14.83,14.87,365700.0,12.6796,12.6966,12.6031,12.6371,365700.0
2012-03-28 10:30:00,14.87,14.87,14.73,14.81,828100.0,12.6371,12.6371,12.5181,12.5861,828100.0
2012-03-28 10:40:00,14.8,14.81,14.73,14.77,601600.0,12.5776,12.5861,12.5181,12.5521,601600.0
2012-03-28 10:50:00,14.77,14.78,14.65,14.7,1436500.0,12.5521,12.5606,12.4502,12.4927,1436500.0
2012-03-28 11:00:00,14.71,14.71,14.65,14.66,500200.0,12.5012,12.5012,12.4502,12.4587,500200.0
2012-03-28 11:10:00,14.66,14.72,14.65,14.69,495400.0,12.4587,12.5097,12.4502,12.4842,495400.0
2012-03-28 11:20:00,14.69,14.7,14.64,14.64,494600.0,12.4842,12.4927,12.4417,12.4417,494600.0
2012-03-28 11:30:00,14.65,14.65,14.54,14.56,879500.0,12.4502,12.4502,12.3567,12.3737,879500.0
2012-03-28 11:40:00,14.55,14.56,14.4,14.43,1666300.0,12.3652,12.3737,12.2377,12.2632,1666300.0
2012-03-28 11:50:00,14.42,14.44,14.32,14.38,1712500.0,12.2547,12.2717,12.1697,12.2207,1712500.0
2012-03-28 12:00:00,14.38,14.41,14.38,14.39,835300.0,12.2207,12.2462,12.2207,12.2292,835300.0
2012-03-28 12:10:00,14.39,14.45,14.36,14.41,848000.0,12.2292,12.2802,12.2037,12.2462,848000.0
2012-03-28 12:20:00,14.41,14.42,14.37,14.39,990700.0,12.2462,12.2547,12.2122,12.2292,990700.0
2012-03-28 12:30:00,14.39,14.4,14.36,14.38,488300.0,12.2292,12.2377,12.2037,12.2207,488300.0
2012-03-28 12:40:00,14.39,14.41,14.38,14.39,256400.0,12.2292,12.2462,12.2207,12.2292,256400.0
2012-03-28 12:50:00,14.39,14.44,14.39,14.42,552900.0,12.2292,12.2717,12.2292,12.2547,552900.0
2012-03-28 13:00:00,14.42,14.46,14.4,14.4,441300.0,12.2547,12.2887,12.2377,12.2377,441300.0
2012-03-28 13:10:00,14.4,14.43,14.38,14.42,646200.0,12.2377,12.2632,12.2207,12.2547,646200.0
2012-03-28 13:20:00,14.41,14.42,14.38,14.4,718600.0,12.2462,12.2547,12.2207,12.2377,718600.0
2012-03-28 13:30:00,14.4,14.43,14.39,14.42,260400.0,12.2377,12.2632,12.2292,12.2547,260400.0
2012-03-28 13:40:00,14.41,14.42,14.37,14.4,541100.0,12.2462,12.2547,12.2122,12.2377,541100.0
2012-03-28 13:50:00,14.4,14.41,14.38,14.4,439900.0,12.2377,12.2462,12.2207,12.2377,439900.0
2012-03-28 14:00:00,14.4,14.41,14.35,14.35,512500.0,12.2377,12.2462,12.1952,12.1952,512500.0
2012-03-28 14:10:00,14.35,14.36,14.3,14.35,600800.0,12.1952,12.2037,12.1527,12.1952,600800.0
2012-03-28 14:20:00,14.35,14.37,14.32,14.37,611300.0,12.1952,12.2122,12.1697,12.2122,611300.0
2012-03-28 14:30:00,14.37,14.42,14.37,14.39,504900.0,12.2122,12.2547,12.2122,12.2292,504900.0
2012-03-28 14:40:00,14.39,14.41,14.36,14.39,730000.0,12.2292,12.2462,12.2037,12.2292,730000.0
2012-03-28 14:50:00,14.39,14.41,14.36,14.39,706400.0,12.2292,12.2462,12.2037,12.2292,706400.0
2012-03-28 15:00:00,14.39,14.42,14.39,14.4,756700.0,12.2292,12.2547,12.2292,12.2377,756700.0
2012-03-28 15:10:00,14.4,14.41,14.38,14.41,800200.0,12.2377,12.2462,12.2207,12.2462,800200.0
2012-03-28 15:20:00,14.4,14.48,14.4,14.45,1042800.0,12.2377,12.3057,12.2377,12.2802,1042800.0
2012-03-28 15:30:00,14.45,14.46,14.39,14.45,1220600.0,12.2802,12.2887,12.2292,12.2802,1220600.0
2012-03-28 15:40:00,14.45,14.51,14.43,14.5,2963700.0,12.2802,12.3312,12.2632,12.3227,2963700.0
2012-03-28 15:50:00,14.5,14.5,14.45,14.49,2503400.0,12.3227,12.3227,12.2802,12.3142,2503400.0
2012-03-29 09:30:00,14.42,14.43,14.29,14.38,681100.0,12.2547,12.2632,12.1442,12.2207,681100.0
2012-03-29 09:40:00,14.39,14.41,14.31,14.37,1063500.0,12.2292,12.2462,12.1612,12.2122,1063500.0
2012-03-29 09:50:00,14.37,14.4,14.25,14.3,1068000.0,12.2122,12.2377,12.1102,12.1527,1068000.0
2012-03-29 10:00:00,14.3,14.44,14.29,14.41,930800.0,12.1527,12.2717,12.1442,12.2462,930800.0
2012-03-29 10:10:00,14.41,14.42,14.28,14.35,712900.0,12.2462,12.2547,12.1357,12.1952,712900.0
2012-03-29 10:20:00,14.34,14.39,14.29,14.3,787000.0,12.1867,12.2292,12.1442,12.1527,787000.0
2012-03-29 10:30:00,14.3,14.3,14.24,14.28,704000.0,12.1527,12.1527,12.1017,12.1357,704000.0
2012-03-29 10:40:00,14.27,14.29,14.23,14.26,789300.0,12.1272,12.1442,12.0932,12.1187,789300.0
2012-03-29 10:50:00,14.26,14.3,14.25,14.27,483400.0,12.1187,12.1527,12.1102,12.1272,483400.0
2012-03-29 11:00:00,14.28,14.33,14.27,14.29,531100.0,12.1357,12.1782,12.1272,12.1442,531100.0
2012-03-29 11:10:00,14.29,14.31,14.24,14.26,291300.0,12.1442,12.1612,12.1017,12.1187,291300.0
2012-03-29 11:20:00,14.26,14.29,14.24,14.24,438600.0,12.1187,12.1442,12.1017,12.1017,438600.0
2012-03-29 11:30:00,14.25,14.26,14.19,14.21,508000.0,12.1102,12.1187,12.0592,12.0762,508000.0
2012-03-29 11:40:00,14.21,14.23,14.18,14.23,473600.0,12.0762,12.0932,12.0507,12.0932,473600.0
2012-03-29 11:50:00,14.23,14.25,14.17,14.24,354600.0,12.0932,12.1102,12.0422,12.1017,354600.0
2012-03-29 12:00:00,14.24,14.29,14.23,14.27,381400.0,12.1017,12.1442,12.0932,12.1272,381400.0
2012-03-29 12:10:00,14.27,14.29,14.23,14.28,391300.0,12.1272,12.1442,12.0932,12.1357,391300.0
2012-03-29 12:20:00,14.28,14.28,14.25,14.26,464500.0,12.1357,12.1357,12.1102,12.1187,464500.0
2012-03-29 12:30:00,14.26,14.26,14.24,14.25,529900.0,12.1187,12.1187,12.1017,12.1102,529900.0
2012-03-29 12:40:00,14.24,14.25,14.21,14.23,288500.0,12.1017,12.1102,12.0762,12.0932,288500.0
2012-03-29 12:50:00,14.24,14.29,14.23,14.29,318400.0,12.1017,12.1442,12.0932,12.1442,318400.0
2012-03-29 13:00:00,14.28,14.31,14.26,14.26,321200.0,12.1357,12.1612,12.1187,12.1187,321200.0
2012-03-29 13:10:00,14.26,14.28,14.24,14.24,225300.0,12.1187,12.1357,12.1017,12.1017,225300.0
2012-03-29 13:20:00,14.25,14.28,14.24,14.28,205000.0,12.1102,12.1357,12.1017,12.1357,205000.0
2012-03-29 13:30:00,14.27,14.29,14.26,14.27,286700.0,12.1272,12.1442,12.1187,12.1272,286700.0
2012-03-29 13:40:00,14.26,14.29,14.26,14.27,208700.0,12.1187,12.1442,12.1187,12.1272,208700.0
2012-03-29 13:50:00,14.27,14.3,14.27,14.29,384200.0,12.1272,12.1527,12.1272,12.1442,384200.0
2012-03-29 14:00:00,14.29,14.31,14.27,14.28,552500.0,12.1442,12.1612,12.1272,12.1357,552500.0
2012-03-29 14:10:00,14.29,14.29,14.28,14.28,578900.0,12.1442,12.1442,12.1357,12.1357,578900.0
2012-03-29 14:20:00,14.29,14.3,14.26,14.29,438300.0,12.1442,12.1527,12.1187,12.1442,438300.0
2012-03-29 14:30:00,14.29,14.3,14.27,14.28,382400.0,12.1442,12.1527,12.1272,12.1357,382400.0
2012-03-29 14:40:00,14.29,14.31,14.27,14.28,461200.0,12.1442,12.1612,12.1272,12.1357,461200.0
2012-03-29 14:50:00,14.28,14.3,14.25,14.27,443400.0,12.1357,12.1527,12.1102,12.1272,443400.0
2012-03-29 15:00:00,14.27,14.29,14.25,14.27,757400.0,12.1272,12.1442,12.1102,12.1272,757400.0
2012-03-29 15:10:00,14.27,14.3,14.26,14.29,816500.0,12.1272,12.1527,12.1187,12.1442,816500.0
2012-03-29 15:20:00,14.28,14.3,14.27,14.28,626600.0,12.1357,12.1527,12.1272,12.1357,626600.0
2012-03-29 15:30:00,14.28,14.31,14.27,14.3,1240800.0,12.1357,12.1612,12.1272,12.1527,1240800.0
2012-03-29 15:40:00,14.3,14.3,14.26,14.28,1416100.0,12.1527,12.1527,12.1187,12.1357,1416100.0
2012-03-29 15:50:00,14.29,14.31,14.27,14.28,2246100.0,12.1442,12.1612,12.1272,12.1357,2246100.0
2012-03-30 09:30:00,14.4,14.52,14.39,14.5,605800.0,12.2377,12.3397,12.2292,12.3227,605800.0
2012-03-30 09:40:00,14.49,14.5,14.38,14.4,618200.0,12.3142,12.3227,12.2207,12.2377,618200.0
2012-03-30 09:50:00,14.4,14.46,14.38,14.43,971500.0,12.2377,12.2887,12.2207,12.2632,971500.0
2012-03-30 10:00:00,14.43,14.51,14.41,14.51,747200.0,12.2632,12.3312,12.2462,12.3312,747200.0
2012-03-30 10:10:00,14.5,14.52,14.44,14.45,921600.0,12.3227,12.3397,12.2717,12.2802,921600.0
2012-03-30 10:20:00,14.46,14.46,14.37,14.44,479700.0,12.2887,12.2887,12.2122,12.2717,479700.0
2012-03-30 10:30:00,14.44,14.48,14.38,14.39,521800.0,12.2717,12.3057,12.2207,12.2292,521800.0
2012-03-30 10:40:00,14.39,14.41,14.37,14.38,741600.0,12.2292,12.2462,12.2122,12.2207,741600.0
2012-03-30 10:50:00,14.38,14.4,14.31,14.32,662400.0,12.2207,12.2377,12.1612,12.1697,662400.0
2012-03-30 11:00:00,14.33,14.39,14.32,14.37,415200.0,12.1782,12.2292,12.1697,12.2122,415200.0
2012-03-30 11:10:00,14.38,14.42,14.37,14.4,425700.0,12.2207,12.2547,12.2122,12.2377,425700.0
2012-03-30 11:20:00,14.4,14.42,14.38,14.4,310900.0,12.2377,12.2547,12.2207,12.2377,310900.0
2012-03-30 11:30:00,14.4,14.41,14.37,14.37,197700.0,12.2377,12.2462,12.2122,12.2122,197700.0
2012-03-30 11:40:00,14.37,14.38,14.35,14.35,145100.0,12.2122,12.2207,12.1952,12.1952,145100.0
2012-03-30 11:50:00,14.35,14.39,14.34,14.37,228700.0,12.1952,12.2292,12.1867,12.2122,228700.0
2012-03-30 12:00:00,14.37,14.39,14.36,14.36,232100.0,12.2122,12.2292,12.2037,12.2037,232100.0
2012-03-30 12:10:00,14.36,14.36,14.34,14.35,249700.0,12.2037,12.2037,12.1867,12.1952,249700.0
2012-03-30 12:20:00,14.35,14.36,14.28,14.29,681200.0,12.1952,12.2037,12.1357,12.1442,681200.0
2012-03-30 12:30:00,14.29,14.31,14.27,14.28,304200.0,12.1442,12.1612,12.1272,12.1357,304200.0
2012-03-30 12:40:00,14.28,14.32,14.28,14.3,453200.0,12.1357,12.1697,12.1357,12.1527,453200.0
2012-03-30 12:50:00,14.31,14.32,14.27,14.28,279600.0,12.1612,12.1697,12.1272,12.1357,279600.0
2012-03-30 13:00:00,14.28,14.28,14.22,14.24,475400.0,12.1357,12.1357,12.0847,12.1017,475400.0
2012-03-30 13:10:00,14.23,14.3,14.23,14.29,333500.0,12.0932,12.1527,12.0932,12.1442,333500.0
2012-03-30 13:20:00,14.3,14.3,14.27,14.28,463600.0,12.1527,12.1527,12.1272,12.1357,463600.0
2012-03-30 13:30:00,14.29,14.31,14.27,14.29,429800.0,12.1442,12.1612,12.1272,12.1442,429800.0
2012-03-30 13:40:00,14.29,14.31,14.28,14.29,447000.0,12.1442,12.1612,12.1357,12.1442,447000.0
2012-03-30 13:50:00,14.3,14.32,14.27,14.29,380700.0,12.1527,12.1697,12.1272,12.1442,380700.0
2012-03-30 14:00:00,14.29,14.31,14.29,14.3,484100.0,12.1442,12.1612,12.1442,12.1527,484100.0
2012-03-30 14:10:00,14.3,14.35,14.29,14.31,927300.0,12.1527,12.1952,12.1442,12.1612,927300.0
2012-03-30 14:20:00,14.32,14.33,14.3,14.3,437300.0,12.1697,12.1782,12.1527,12.1527,437300.0
2012-03-30 14:30:00,14.3,14.32,14.28,14.29,460200.0,12.1527,12.1697,12.1357,12.1442,460200.0
2012-03-30 14:40:00,14.29,14.34,14.28,14.33,828100.0,12.1442,12.1867,12.1357,12.1782,828100.0
2012-03-30 14:50:00,14.33,14.35,14.3,14.31,586000.0,12.1782,12.1952,12.1527,12.1612,586000.0
2012-03-30 15:00:00,14.31,14.36,14.3,14.33,636700.0,12.1612,12.2037,12.1527,12.1782,636700.0
2012-03-30 15:10:00,14.33,14.35,14.31,14.35,342800.0,12.1782,12.1952,12.1612,12.1952,342800.0
2012-03-30 15:20:00,14.35,14.35,14.31,14.31,486100.0,12.1952,12.1952,12.1612,12.1612,486100.0
2012-03-30 15:30:00,14.31,14.37,14.3,14.37,380500.0,12.1612,12.2122,12.1527,12.2122,380500.0
2012-03-30 15:40:00,14.37,14.4,14.32,14.34,642400.0,12.2122,12.2377,12.1697,12.1867,642400.0
2012-03-30 15:50:00,14.34,14.38,14.33,14.36,1014600.0,12.1867,12.2207,12.1782,12.2037,1014600.0
2012-04-02 09:30:00,14.43,14.46,14.3,14.42,473200.0,12.2632,12.2887,12.1527,12.2547,473200.0
2012-04-02 09:40:00,14.42,14.44,14.31,14.33,540200.0,12.2547,12.2717,12.1612,12.1782,540200.0
2012-04-02 09:50:00,14.33,14.42,14.28,14.4,727800.0,12.1782,12.2547,12.1357,12.2377,727800.0
2012-04-02 10:00:00,14.4,14.5,14.4,14.44,522900.0,12.2377,12.3227,12.2377,12.2717,522900.0
2012-04-02 10:10:00,14.44,14.53,14.44,14.48,654700.0,12.2717,12.3482,12.2717,12.3057,654700.0
2012-04-02 10:20:00,14.47,14.48,14.39,14.39,426400.0,12.2972,12.3057,12.2292,12.2292,426400.0
2012-04-02 10:30:00,14.4,14.43,14.36,14.39,316700.0,12.2377,12.2632,12.2037,12.2292,316700.0
2012-04-02 10:40:00,14.39,14.49,14.37,14.48,360400.0,12.2292,12.3142,12.2122,12.3057,360400.0
2012-04-02 10:50:00,14.49,14.52,14.47,14.49,347400.0,12.3142,12.3397,12.2972,12.3142,347400.0
2012-04-02 11:00:00,14.49,14.55,14.45,14.54,440100.0,12.3142,12.3652,12.2802,12.3567,440100.0
2012-04-02 11:10:00,14.55,14.6,14.53,14.57,424400.0,12.3652,12.4077,12.3482,12.3822,424400.0
2012-04-02 11:20:00,14.57,14.59,14.55,14.56,511500.0,12.3822,12.3992,12.3652,12.3737,511500.0
2012-04-02 11:30:00,14.57,14.57,14.52,14.52,297000.0,12.3822,12.3822,12.3397,12.3397,297000.0
2012-04-02 11:40:00,14.52,14.58,14.51,14.55,313200.0,12.3397,12.3907,12.3312,12.3652,313200.0
2012-04-02 11:50:00,14.55,14.56,14.54,14.55,139900.0,12.3652,12.3737,12.3567,12.3652,139900.0
2012-04-02 12:00:00,14.55,14.57,14.54,14.55,502200.0,12.3652,12.3822,12.3567,12.3652,502200.0
2012-04-02 12:10:00,14.55,14.57,14.55,14.56,161500.0,12.3652,12.3822,12.3652,12.3737,161500.0
2012-04-02 12:20:00,14.56,14.58,14.56,14.57,183300.0,12.3737,12.3907,12.3737,12.3822,183300.0
2012-04-02 12:30:00,14.57,14.57,14.51,14.52,281200.0,12.3822,12.3822,12.3312,12.3397,281200.0
2012-04-02 12:40:00,14.51,14.53,14.5,14.5,148700.0,12.3312,12.3482,12.3227,12.3227,148700.0
2012-04-02 12:50:00,14.51,14.53,14.5,14.53,101200.0,12.3312,12.3482,12.3227,12.3482,101200.0
2012-04-02 13:00:00,14.53,14.53,14.46,14.47,621900.0,12.3482,12.3482,12.2887,12.2972,621900.0
2012-04-02 13:10:00,14.47,14.52,14.47,14.51,172500.0,12.2972,12.3397,12.2972,12.3312,172500.0
2012-04-02 13:20:00,14.51,14.54,14.5,14.53,171600.0,12.3312,12.3567,12.3227,12.3482,171600.0
2012-04-02 13:30:00,14.53,14.56,14.52,14.54,222200.0,12.3482,12.3737,12.3397,12.3567,222200.0
2012-04-02 13:40:00,14.53,14.57,14.53,14.53,178600.0,12.3482,12.3822,12.3482,12.3482,178600.0
2012-04-02 13:50:00,14.53,14.56,14.53,14.56,114800.0,12.3482,12.3737,12.3482,12.3737,114800.0
2012-04-02 14:00:00,14.56,14.57,14.54,14.54,138300.0,12.3737,12.3822,12.3567,12.3567,138300.0
2012-04-02 14:10:00,14.54,14.58,14.53,14.58,167200.0,12.3567,12.3907,12.3482,12.3907,167200.0
2012-04-02 14:20:00,14.58,14.59,14.55,14.56,164100.0,12.3907,12.3992,12.3652,12.3737,164100.0
2012-04-02 14:30:00,14.55,14.6,14.55,14.56,431300.0,12.3652,12.4077,12.3652,12.3737,431300.0
2012-04-02 14:40:00,14.57,14.61,14.56,14.6,417300.0,12.3822,12.4162,12.3737,12.4077,417300.0
2012-04-02 14:50:00,14.6,14.61,14.58,14.59,268000.0,12.4077,12.4162,12.3907,12.3992,268000.0
2012-04-02 15:00:00,14.6,14.6,14.57,14.57,324900.0,12.4077,12.4077,12.3822,12.3822,324900.0
2012-04-02 15:10:00,14.57,14.58,14.57,14.57,103800.0,12.3822,12.3907,12.3822,12.3822,103800.0
2012-04-02 15:20:00,14.58,14.58,14.54,14.54,889400.0,12.3907,12.3907,12.3567,12.3567,889400.0
2012-04-02 15:30:00,14.55,14.56,14.51,14.52,981000.0,12.3652,12.3737,12.3312,12.3397,981000.0
2012-04-02 15:40:00,14.51,14.57,14.51,14.56,1433000.0,12.3312,12.3822,12.3312,12.3737,1433000.0
2012-04-02 15:50:00,14.55,14.58,14.49,14.54,3232900.0,12.3652,12.3907,12.3142,12.3567,3232900.0
2012-04-03 09:30:00,14.48,14.54,14.35,14.53,681600.0,12.3057,12.3567,12.1952,12.3482,681600.0
2012-04-03 09:40:00,14.53,14.53,14.36,14.4,278000.0,12.3482,12.3482,12.2037,12.2377,278000.0
2012-04-03 09:50:00,14.4,14.56,14.38,14.55,652000.0,12.2377,12.3737,12.2207,12.3652,652000.0
2012-04-03 10:00:00,14.55,14.58,14.43,14.56,826100.0,12.3652,12.3907,12.2632,12.3737,826100.0
2012-04-03 10:10:00,14.55,14.57,14.47,14.48,698700.0,12.3652,12.3822,12.2972,12.3057,698700.0
2012-04-03 10:20:00,14.48,14.56,14.47,14.56,448600.0,12.3057,12.3737,12.2972,12.3737,448600.0
2012-04-03 10:30:00,14.56,14.6,14.54,14.56,502800.0,12.3737,12.4077,12.3567,12.3737,502800.0
2012-04-03 10:40:00,14.56,14.62,14.54,14.57,615300.0,12.3737,12.4247,12.3567,12.3822,615300.0
2012-04-03 10:50:00,14.57,14.65,14.56,14.61,620900.0,12.3822,12.4502,12.3737,12.4162,620900.0
2012-04-03 11:00:00,14.61,14.63,14.56,14.62,1196600.0,12.4162,12.4332,12.3737,12.4247,1196600.0
2012-04-03 11:10:00,14.61,14.62,14.56,14.58,176000.0,12.4162,12.4247,12.3737,12.3907,176000.0
2012-04-03 11:20:00,14.58,14.58,14.52,14.52,309100.0,12.3907,12.3907,12.3397,12.3397,309100.0
2012-04-03 11:30:00,14.52,14.54,14.45,14.5,746900.0,12.3397,12.3567,12.2802,12.3227,746900.0
2012-04-03 11:40:00,14.5,14.51,14.47,14.51,330000.0,12.3227,12.3312,12.2972,12.3312,330000.0
2012-04-03 11:50:00,14.5,14.53,14.49,14.52,265900.0,12.3227,12.3482,12.3142,12.3397,265900.0
2012-04-03 12:00:00,14.51,14.52,14.45,14.45,440300.0,12.3312,12.3397,12.2802,12.2802,440300.0
2012-04-03 12:10:00,14.45,14.48,14.43,14.46,409600.0,12.2802,12.3057,12.2632,12.2887,409600.0
2012-04-03 12:20:00,14.46,14.5,14.45,14.49,1410500.0,12.2887,12.3227,12.2802,12.3142,1410500.0
2012-04-03 12:30:00,14.5,14.5,14.44,14.44,164300.0,12.3227,12.3227,12.2717,12.2717,164300.0
2012-04-03 12:40:00,14.44,14.49,14.43,14.49,169900.0,12.2717,12.3142,12.2632,12.3142,169900.0
2012-04-03 12:50:00,14.49,14.5,14.48,14.49,93800.0,12.3142,12.3227,12.3057,12.3142,93800.0
2012-04-03 13:00:00,14.5,14.5,14.46,14.46,180200.0,12.3227,12.3227,12.2887,12.2887,180200.0
2012-04-03 13:10:00,14.47,14.48,14.46,14.48,120700.0,12.2972,12.3057,12.2887,12.3057,120700.0
2012-04-03 13:20:00,14.48,14.49,14.46,14.49,296900.0,12.3057,12.3142,12.2887,12.3142,296900.0
2012-04-03 13:30:00,14.49,14.52,14.48,14.51,419000.0,12.3142,12.3397,12.3057,12.3312,419000.0
2012-04-03 13:40:00,14.51,14.54,14.48,14.53,1441900.0,12.3312,12.3567,12.3057,12.3482,1441900.0
2012-04-03 13:50:00,14.52,14.54,14.46,14.46,455800.0,12.3397,12.3567,12.2887,12.2887,455800.0
2012-04-03 14:00:00,14.47,14.49,14.41,14.45,912000.0,12.2972,12.3142,12.2462,12.2802,912000.0
2012-04-03 14:10:00,14.45,14.5,14.39,14.49,591200.0,12.2802,12.3227,12.2292,12.3142,591200.0
2012-04-03 14:20:00,14.49,14.58,14.49,14.56,1346500.0,12.3142,12.3907,12.3142,12.3737,1346500.0
2012-04-03 14:30:00,14.56,14.62,14.53,14.53,809800.0,12.3737,12.4247,12.3482,12.3482,809800.0
2012-04-03 14:40:00,14.53,14.57,14.52,14.56,550500.0,12.3482,12.3822,12.3397,12.3737,550500.0
2012-04-03 14:50:00,14.57,14.64,14.57,14.61,506400.0,12.3822,12.4417,12.3822,12.4162,506400.0
2012-04-03 15:00:00,14.61,14.69,14.59,14.65,1280000.0,12.4162,12.4842,12.3992,12.4502,1280000.0
2012-04-03 15:10:00,14.65,14.71,14.64,14.67,567000.0,12.4502,12.5012,12.4417,12.4672,567000.0
2012-04-03 15:20:00,14.68,14.68,14.63,14.66,513400.0,12.4757,12.4757,12.4332,12.4587,513400.0
2012-04-03 15:30:00,14.66,14.72,14.65,14.69,814500.0,12.4587,12.5097,12.4502,12.4842,814500.0
2012-04-03 15:40:00,14.69,14.76,14.68,14.76,1021300.0,12.4842,12.5436,12.4757,12.5436,1021300.0
2012-04-03 15:50:00,14.76,14.79,14.74,14.78,1640800.0,12.5436,12.5691,12.5266,12.5606,1640800.0
2012-04-04 09:30:00,14.6,14.64,14.45,14.63,376000.0,12.4077,12.4417,12.2802,12.4332,376000.0
2012-04-04 09:40:00,14.62,14.65,14.55,14.55,233300.0,12.4247,12.4502,12.3652,12.3652,233300.0
2012-04-04 09:50:00,14.55,14.65,14.55,14.61,395800.0,12.3652,12.4502,12.3652,12.4162,395800.0
2012-04-04 10:00:00,14.61,14.64,14.51,14.51,759400.0,12.4162,12.4417,12.3312,12.3312,759400.0
2012-04-04 10:10:00,14.51,14.56,14.49,14.53,522500.0,12.3312,12.3737,12.3142,12.3482,522500.0
2012-04-04 10:20:00,14.53,14.56,14.51,14.53,591400.0,12.3482,12.3737,12.3312,12.3482,591400.0
2012-04-04 10:30:00,14.53,14.54,14.49,14.52,446100.0,12.3482,12.3567,12.3142,12.3397,446100.0
2012-04-04 10:40:00,14.52,14.53,14.46,14.47,255800.0,12.3397,12.3482,12.2887,12.2972,255800.0
2012-04-04 10:50:00,14.48,14.48,14.42,14.43,684000.0,12.3057,12.3057,12.2547,12.2632,684000.0
2012-04-04 11:00:00,14.42,14.47,14.42,14.47,476800.0,12.2547,12.2972,12.2547,12.2972,476800.0
2012-04-04 11:10:00,14.46,14.54,14.45,14.53,1359800.0,12.2887,12.3567,12.2802,12.3482,1359800.0
2012-04-04 11:20:00,14.52,14.56,14.5,14.51,976100.0,12.3397,12.3737,12.3227,12.3312,976100.0
2012-04-04 11:30:00,14.51,14.62,14.51,14.61,965400.0,12.3312,12.4247,12.3312,12.4162,965400.0
2012-04-04 11:40:00,14.6,14.61,14.52,14.54,549400.0,12.4077,12.4162,12.3397,12.3567,549400.0
2012-04-04 11:50:00,14.53,14.58,14.53,14.56,444100.0,12.3482,12.3907,12.3482,12.3737,444100.0
2012-04-04 12:00:00,14.57,14.57,14.54,14.55,182500.0,12.3822,12.3822,12.3567,12.3652,182500.0
2012-04-04 12:10:00,14.56,14.59,14.55,14.56,424100.0,12.3737,12.3992,12.3652,12.3737,424100.0
2012-04-04 12:20:00,14.56,14.57,14.53,14.53,174400.0,12.3737,12.3822,12.3482,12.3482,174400.0
2012-04-04 12:30:00,14.53,14.56,14.52,14.56,427100.0,12.3482,12.3737,12.3397,12.3737,427100.0
2012-04-04 12:40:00,14.55,14.56,14.55,14.55,217200.0,12.3652,12.3737,12.3652,12.3652,217200.0
2012-04-04 12:50:00,14.56,14.56,14.55,14.56,95800.0,12.3737,12.3737,12.3652,12.3737,95800.0
2012-04-04 13:00:00,14.56,14.58,14.52,14.52,535500.0,12.3737,12.3907,12.3397,12.3397,535500.0
2012-04-04 13:10:00,14.52,14.53,14.49,14.52,359400.0,12.3397,12.3482,12.3142,12.3397,359400.0
2012-04-04 13:20:00,14.52,14.53,14.51,14.51,329100.0,12.3397,12.3482,12.3312,12.3312,329100.0
2012-04-04 13:30:00,14.51,14.53,14.5,14.51,578600.0,12.3312,12.3482,12.3227,12.3312,578600.0
2012-04-04 13:40:00,14.51,14.54,14.51,14.52,243400.0,12.3312,12.3567,12.3312,12.3397,243400.0
2012-04-04 13:50:00,14.52,14.54,14.52,14.54,161400.0,12.3397,12.3567,12.3397,12.3567,161400.0
2012-04-04 14:00:00,14.53,14.54,14.51,14.51,146400.0,12.3482,12.3567,12.3312,12.3312,146400.0
2012-04-04 14:10:00,14.52,14.53,14.51,14.52,117900.0,12.3397,12.3482,12.3312,12.3397,117900.0
2012-04-04 14:20:00,14.52,14.52,14.49,14.51,321300.0,12.3397,12.3397,12.3142,12.3312,321300.0
2012-04-04 14:30:00,14.5,14.55,14.5,14.55,302000.0,12.3227,12.3652,12.3227,12.3652,302000.0
2012-04-04 14:40:00,14.54,14.56,14.53,14.53,220700.0,12.3567,12.3737,12.3482,12.3482,220700.0
2012-04-04 14:50:00,14.53,14.54,14.52,14.54,258900.0,12.3482,12.3567,12.3397,12.3567,258900.0
2012-04-04 15:00:00,14.53,14.54,14.5,14.53,455100.0,12.3482,12.3567,12.3227,12.3482,455100.0
2012-04-04 15:10:00,14.52,14.54,14.5,14.5,592100.0,12.3397,12.3567,12.3227,12.3227,592100.0
2012-04-04 15:20:00,14.5,14.52,14.48,14.5,312000.0,12.3227,12.3397,12.3057,12.3227,312000.0
2012-04-04 15:30:00,14.5,14.53,14.47,14.47,521900.0,12.3227,12.3482,12.2972,12.2972,521900.0
2012-04-04 15:40:00,14.47,14.53,14.47,14.51,694000.0,12.2972,12.3482,12.2972,12.3312,694000.0
2012-04-04 15:50:00,14.5,14.52,14.46,14.46,1028400.0,12.3227,12.3397,12.2887,12.2887,1028400.0
2012-04-05 09:30:00,14.35,14.39,14.3,14.35,232200.0,12.1952,12.2292,12.1527,12.1952,232200.0
2012-04-05 09:40:00,14.35,14.45,14.35,14.41,241000.0,12.1952,12.2802,12.1952,12.2462,241000.0
2012-04-05 09:50:00,14.41,14.45,14.4,14.41,266000.0,12.2462,12.2802,12.2377,12.2462,266000.0
2012-04-05 10:00:00,14.41,14.49,14.39,14.46,331500.0,12.2462,12.3142,12.2292,12.2887,331500.0
2012-04-05 10:10:00,14.47,14.48,14.41,14.45,247000.0,12.2972,12.3057,12.2462,12.2802,247000.0
2012-04-05 10:20:00,14.45,14.48,14.42,14.45,204800.0,12.2802,12.3057,12.2547,12.2802,204800.0
2012-04-05 10:30:00,14.45,14.46,14.41,14.46,243500.0,12.2802,12.2887,12.2462,12.2887,243500.0
2012-04-05 10:40:00,14.46,14.5,14.45,14.5,219000.0,12.2887,12.3227,12.2802,12.3227,219000.0
2012-04-05 10:50:00,14.49,14.5,14.44,14.5,241000.0,12.3142,12.3227,12.2717,12.3227,241000.0
2012-04-05 11:00:00,14.49,14.5,14.46,14.47,410400.0,12.3142,12.3227,12.2887,12.2972,410400.0
2012-04-05 11:10:00,14.46,14.49,14.44,14.44,248100.0,12.2887,12.3142,12.2717,12.2717,248100.0
2012-04-05 11:20:00,14.44,14.46,14.42,14.44,715400.0,12.2717,12.2887,12.2547,12.2717,715400.0
2012-04-05 11:30:00,14.44,14.48,14.43,14.47,1137200.0,12.2717,12.3057,12.2632,12.2972,1137200.0
2012-04-05 11:40:00,14.46,14.49,14.43,14.47,1372900.0,12.2887,12.3142,12.2632,12.2972,1372900.0
2012-04-05 11:50:00,14.46,14.5,14.43,14.5,755300.0,12.2887,12.3227,12.2632,12.3227,755300.0
2012-04-05 12:00:00,14.5,14.5,14.44,14.45,761300.0,12.3227,12.3227,12.2717,12.2802,761300.0
2012-04-05 12:10:00,14.45,14.45,14.38,14.38,311100.0,12.2802,12.2802,12.2207,12.2207,311100.0
2012-04-05 12:20:00,14.39,14.42,14.37,14.38,358100.0,12.2292,12.2547,12.2122,12.2207,358100.0
2012-04-05 12:30:00,14.38,14.41,14.35,14.36,465600.0,12.2207,12.2462,12.1952,12.2037,465600.0
2012-04-05 12:40:00,14.37,14.38,14.33,14.34,111600.0,12.2122,12.2207,12.1782,12.1867,111600.0
2012-04-05 12:50:00,14.33,14.36,14.33,14.35,74900.0,12.1782,12.2037,12.1782,12.1952,74900.0
2012-04-05 13:00:00,14.36,14.36,14.31,14.34,202300.0,12.2037,12.2037,12.1612,12.1867,202300.0
2012-04-05 13:10:00,14.34,14.37,14.31,14.32,203700.0,12.1867,12.2122,12.1612,12.1697,203700.0
2012-04-05 13:20:00,14.31,14.35,14.3,14.31,267100.0,12.1612,12.1952,12.1527,12.1612,267100.0
2012-04-05 13:30:00,14.3,14.35,14.3,14.34,175400.0,12.1527,12.1952,12.1527,12.1867,175400.0
2012-04-05 13:40:00,14.34,14.35,14.29,14.31,407100.0,12.1867,12.1952,12.1442,12.1612,407100.0
2012-04-05 13:50:00,14.31,14.33,14.29,14.32,216200.0,12.1612,12.1782,12.1442,12.1697,216200.0
2012-04-05 14:00:00,14.32,14.33,14.29,14.3,458000.0,12.1697,12.1782,12.1442,12.1527,458000.0
2012-04-05 14:10:00,14.3,14.34,14.28,14.34,261100.0,12.1527,12.1867,12.1357,12.1867,261100.0
2012-04-05 14:20:00,14.33,14.34,14.27,14.31,382500.0,12.1782,12.1867,12.1272,12.1612,382500.0
2012-04-05 14:30:00,14.31,14.33,14.29,14.3,374600.0,12.1612,12.1782,12.1442,12.1527,374600.0
2012-04-05 14:40:00,14.29,14.32,14.28,14.29,182400.0,12.1442,12.1697,12.1357,12.1442,182400.0
2012-04-05 14:50:00,14.28,14.33,14.28,14.32,535100.0,12.1357,12.1782,12.1357,12.1697,535100.0
2012-04-05 15:00:00,14.32,14.32,14.28,14.29,302200.0,12.1697,12.1697,12.1357,12.1442,302200.0
2012-04-05 15:10:00,14.29,14.3,14.26,14.29,241200.0,12.1442,12.1527,12.1187,12.1442,241200.0
2012-04-05 15:20:00,14.29,14.3,14.26,14.26,386100.0,12.1442,12.1527,12.1187,12.1187,386100.0
2012-04-05 15:30:00,14.27,14.28,14.24,14.24,585200.0,12.1272,12.1357,12.1017,12.1017,585200.0
2012-04-05 15:40:00,14.24,14.28,14.22,14.25,1013200.0,12.1017,12.1357,12.0847,12.1102,1013200.0
2012-04-05 15:50:00,14.24,14.27,14.24,14.25,857000.0,12.1017,12.1272,12.1017,12.1102,857000.0
2012-04-09 09:30:00,14.16,14.18,13.73,13.91,809800.0,12.0337,12.0507,11.6683,11.8213,809800.0
2012-04-09 09:40:00,13.9,13.91,13.86,13.89,369400.0,11.8128,11.8213,11.7788,11.8043,369400.0
2012-04-09 09:50:00,13.89,13.98,13.88,13.97,411900.0,11.8043,11.8808,11.7958,11.8723,411900.0
2012-04-09 10:00:00,13.98,14.01,13.94,13.96,317600.0,11.8808,11.9063,11.8468,11.8638,317600.0
2012-04-09 10:10:00,13.96,14.01,13.94,13.99,177100.0,11.8638,11.9063,11.8468,11.8893,177100.0
2012-04-09 10:20:00,14.0,14.01,13.93,13.95,251600.0,11.8978,11.9063,11.8383,11.8553,251600.0
2012-04-09 10:30:00,13.96,13.96,13.89,13.9,426500.0,11.8638,11.8638,11.8043,11.8128,426500.0
2012-04-09 10:40:00,13.9,13.93,13.89,13.9,147700.0,11.8128,11.8383,11.8043,11.8128,147700.0
2012-04-09 10:50:00,13.9,13.93,13.89,13.93,142500.0,11.8128,11.8383,11.8043,11.8383,142500.0
2012-04-09 11:00:00,13.93,13.93,13.85,13.88,343400.0,11.8383,11.8383,11.7703,11.7958,343400.0
2012-04-09 11:10:00,13.88,13.88,13.82,13.85,292800.0,11.7958,11.7958,11.7448,11.7703,292800.0
2012-04-09 11:20:00,13.85,13.88,13.84,13.86,277300.0,11.7703,11.7958,11.7618,11.7788,277300.0
2012-04-09 11:30:00,13.87,13.89,13.84,13.87,318700.0,11.7873,11.8043,11.7618,11.7873,318700.0
2012-04-09 11:40:00,13.87,13.89,13.86,13.88,155100.0,11.7873,11.8043,11.7788,11.7958,155100.0
2012-04-09 11:50:00,13.88,13.91,13.86,13.91,119300.0,11.7958,11.8213,11.7788,11.8213,119300.0
2012-04-09 12:00:00,13.9,13.95,13.9,13.95,176600.0,11.8128,11.8553,11.8128,11.8553,176600.0
2012-04-09 12:10:00,13.95,13.96,13.92,13.93,428900.0,11.8553,11.8638,11.8298,11.8383,428900.0
2012-04-09 12:20:00,13.92,13.94,13.92,13.93,79400.0,11.8298,11.8468,11.8298,11.8383,79400.0
2012-04-09 12:30:00,13.94,13.99,13.92,13.97,888000.0,11.8468,11.8893,11.8298,11.8723,888000.0
2012-04-09 12:40:00,13.98,13.98,13.93,13.95,235700.0,11.8808,11.8808,11.8383,11.8553,235700.0
2012-04-09 12:50:00,13.95,13.97,13.92,13.96,358100.0,11.8553,11.8723,11.8298,11.8638,358100.0
2012-04-09 13:00:00,13.96,14.0,13.95,13.99,272100.0,11.8638,11.8978,11.8553,11.8893,272100.0
2012-04-09 13:10:00,13.99,14.02,13.98,14.0,235400.0,11.8893,11.9148,11.8808,11.8978,235400.0
2012-04-09 13:20:00,14.0,14.03,14.0,14.01,164000.0,11.8978,11.9233,11.8978,11.9063,164000.0
2012-04-09 13:30:00,14.02,14.03,13.99,14.01,208300.0,11.9148,11.9233,11.8893,11.9063,208300.0
2012-04-09 13:40:00,14.01,14.04,14.01,14.04,53800.0,11.9063,11.9318,11.9063,11.9318,53800.0
2012-04-09 13:50:00,14.04,14.08,14.02,14.07,137000.0,11.9318,11.9658,11.9148,11.9573,137000.0
2012-04-09 14:00:00,14.07,14.07,14.02,14.07,102600.0,11.9573,11.9573,11.9148,11.9573,102600.0
2012-04-09 14:10:00,14.07,14.08,14.04,14.07,152000.0,11.9573,11.9658,11.9318,11.9573,152000.0
2012-04-09 14:20:00,14.07,14.09,14.06,14.07,119000.0,11.9573,11.9743,11.9488,11.9573,119000.0
2012-04-09 14:30:00,14.07,14.11,14.06,14.11,109700.0,11.9573,11.9912,11.9488,11.9912,109700.0
2012-04-09 14:40:00,14.11,14.11,14.08,14.09,103000.0,11.9912,11.9912,11.9658,11.9743,103000.0
2012-04-09 14:50:00,14.1,14.14,14.09,14.12,152900.0,11.9828,12.0167,11.9743,11.9997,152900.0
2012-04-09 15:00:00,14.12,14.15,14.12,14.12,119100.0,11.9997,12.0252,11.9997,11.9997,119100.0
2012-04-09 15:10:00,14.12,14.15,14.12,14.15,107900.0,11.9997,12.0252,11.9997,12.0252,107900.0
2012-04-09 15:20:00,14.15,14.16,14.09,14.1,254400.0,12.0252,12.0337,11.9743,11.9828,254400.0
2012-04-09 15:30:00,14.09,14.1,14.07,14.09,322900.0,11.9743,11.9828,11.9573,11.9743,322900.0
2012-04-09 15:40:00,14.09,14.11,14.06,14.07,397500.0,11.9743,11.9912,11.9488,11.9573,397500.0
2012-04-09 15:50:00,14.07,14.09,14.06,14.06,376100.0,11.9573,11.9743,11.9488,11.9488,376100.0
2012-04-10 09:30:00,14.03,14.12,13.94,14.02,411700.0,11.9233,11.9997,11.8468,11.9148,411700.0
2012-04-10 09:40:00,14.02,14.09,13.98,13.98,376100.0,11.9148,11.9743,11.8808,11.8808,376100.0
2012-04-10 09:50:00,13.99,14.04,13.94,14.01,322200.0,11.8893,11.9318,11.8468,11.9063,322200.0
2012-04-10 10:00:00,14.02,14.05,13.96,13.96,335100.0,11.9148,11.9403,11.8638,11.8638,335100.0
2012-04-10 10:10:00,13.97,13.98,13.92,13.92,401600.0,11.8723,11.8808,11.8298,11.8298,401600.0
2012-04-10 10:20:00,13.93,14.01,13.89,14.01,245800.0,11.8383,11.9063,11.8043,11.9063,245800.0
2012-04-10 10:30:00,14.01,14.06,14.01,14.04,387700.0,11.9063,11.9488,11.9063,11.9318,387700.0
2012-04-10 10:40:00,14.04,14.09,14.04,14.07,223500.0,11.9318,11.9743,11.9318,11.9573,223500.0
2012-04-10 10:50:00,14.07,14.07,14.0,14.03,188000.0,11.9573,11.9573,11.8978,11.9233,188000.0
2012-04-10 11:00:00,14.03,14.05,13.99,14.0,231100.0,11.9233,11.9403,11.8893,11.8978,231100.0
2012-04-10 11:10:00,13.99,14.0,13.95,13.99,333800.0,11.8893,11.8978,11.8553,11.8893,333800.0
2012-04-10 11:20:00,13.99,14.04,13.98,14.0,261600.0,11.8893,11.9318,11.8808,11.8978,261600.0
2012-04-10 11:30:00,13.99,14.0,13.93,13.93,98200.0,11.8893,11.8978,11.8383,11.8383,98200.0
2012-04-10 11:40:00,13.93,13.95,13.87,13.87,268800.0,11.8383,11.8553,11.7873,11.7873,268800.0
2012-04-10 11:50:00,13.88,13.88,13.8,13.83,533100.0,11.7958,11.7958,11.7278,11.7533,533100.0
2012-04-10 12:00:00,13.83,13.85,13.82,13.84,296800.0,11.7533,11.7703,11.7448,11.7618,296800.0
2012-04-10 12:10:00,13.83,13.85,13.77,13.85,264200.0,11.7533,11.7703,11.7023,11.7703,264200.0
2012-04-10 12:20:00,13.85,13.85,13.82,13.84,206300.0,11.7703,11.7703,11.7448,11.7618,206300.0
2012-04-10 12:30:00,13.83,13.87,13.83,13.85,188400.0,11.7533,11.7873,11.7533,11.7703,188400.0
2012-04-10 12:40:00,13.85,13.85,13.81,13.83,136800.0,11.7703,11.7703,11.7363,11.7533,136800.0
2012-04-10 12:50:00,13.82,13.87,13.81,13.87,146700.0,11.7448,11.7873,11.7363,11.7873,146700.0
2012-04-10 13:00:00,13.87,13.88,13.85,13.86,196100.0,11.7873,11.7958,11.7703,11.7788,196100.0
2012-04-10 13:10:00,13.86,13.87,13.8,13.82,280700.0,11.7788,11.7873,11.7278,11.7448,280700.0
2012-04-10 13:20:00,13.82,13.85,13.81,13.81,148600.0,11.7448,11.7703,11.7363,11.7363,148600.0
2012-04-10 13:30:00,13.81,13.82,13.77,13.8,565100.0,11.7363,11.7448,11.7023,11.7278,565100.0
2012-04-10 13:40:00,13.79,13.82,13.77,13.8,295600.0,11.7193,11.7448,11.7023,11.7278,295600.0
2012-04-10 13:50:00,13.8,13.81,13.78,13.79,470400.0,11.7278,11.7363,11.7108,11.7193,470400.0
2012-04-10 14:00:00,13.79,13.83,13.78,13.79,460400.0,11.7193,11.7533,11.7108,11.7193,460400.0
2012-04-10 14:10:00,13.79,13.83,13.78,13.8,448300.0,11.7193,11.7533,11.7108,11.7278,448300.0
2012-04-10 14:20:00,13.8,13.81,13.78,13.81,376300.0,11.7278,11.7363,11.7108,11.7363,376300.0
2012-04-10 14:30:00,13.81,13.81,13.76,13.79,380800.0,11.7363,11.7363,11.6938,11.7193,380800.0
2012-04-10 14:40:00,13.79,13.83,13.78,13.83,226200.0,11.7193,11.7533,11.7108,11.7533,226200.0
2012-04-10 14:50:00,13.83,13.84,13.79,13.8,223600.0,11.7533,11.7618,11.7193,11.7278,223600.0
2012-04-10 15:00:00,13.8,13.81,13.77,13.78,401400.0,11.7278,11.7363,11.7023,11.7108,401400.0
2012-04-10 15:10:00,13.78,13.81,13.78,13.81,298800.0,11.7108,11.7363,11.7108,11.7363,298800.0
2012-04-10 15:20:00,13.81,13.82,13.74,13.77,671800.0,11.7363,11.7448,11.6768,11.7023,671800.0
2012-04-10 15:30:00,13.76,13.83,13.76,13.82,477000.0,11.6938,11.7533,11.6938,11.7448,477000.0
2012-04-10 15:40:00,13.81,13.82,13.75,13.76,367500.0,11.7363,11.7448,11.6853,11.6938,367500.0
2012-04-10 15:50:00,13.76,13.81,13.75,13.75,1410900.0,11.6938,11.7363,11.6853,11.6853,1410900.0
2012-04-11 09:30:00,13.93,14.01,13.87,13.91,401400.0,11.8383,11.9063,11.7873,11.8213,401400.0
2012-04-11 09:40:00,13.9,13.95,13.85,13.85,423500.0,11.8128,11.8553,11.7703,11.7703,423500.0
2012-04-11 09:50:00,13.86,13.9,13.84,13.89,256000.0,11.7788,11.8128,11.7618,11.8043,256000.0
2012-04-11 10:00:00,13.89,13.95,13.88,13.91,316100.0,11.8043,11.8553,11.7958,11.8213,316100.0
2012-04-11 10:10:00,13.91,13.97,13.91,13.96,246900.0,11.8213,11.8723,11.8213,11.8638,246900.0
2012-04-11 10:20:00,13.97,13.98,13.9,13.9,460900.0,11.8723,11.8808,11.8128,11.8128,460900.0
2012-04-11 10:30:00,13.9,13.94,13.9,13.94,341500.0,11.8128,11.8468,11.8128,11.8468,341500.0
2012-04-11 10:40:00,13.93,13.96,13.92,13.93,178500.0,11.8383,11.8638,11.8298,11.8383,178500.0
2012-04-11 10:50:00,13.93,13.95,13.91,13.94,270100.0,11.8383,11.8553,11.8213,11.8468,270100.0
2012-04-11 11:00:00,13.94,13.94,13.88,13.91,363600.0,11.8468,11.8468,11.7958,11.8213,363600.0
2012-04-11 11:10:00,13.91,13.91,13.85,13.87,183200.0,11.8213,11.8213,11.7703,11.7873,183200.0
2012-04-11 11:20:00,13.88,13.93,13.87,13.9,235300.0,11.7958,11.8383,11.7873,11.8128,235300.0
2012-04-11 11:30:00,13.89,13.91,13.88,13.88,167200.0,11.8043,11.8213,11.7958,11.7958,167200.0
2012-04-11 11:40:00,13.88,13.89,13.85,13.86,365400.0,11.7958,11.8043,11.7703,11.7788,365400.0
2012-04-11 11:50:00,13.86,13.88,13.85,13.86,189900.0,11.7788,11.7958,11.7703,11.7788,189900.0
2012-04-11 12:00:00,13.86,13.89,13.85,13.88,140200.0,11.7788,11.8043,11.7703,11.7958,140200.0
2012-04-11 12:10:00,13.88,13.93,13.87,13.93,180000.0,11.7958,11.8383,11.7873,11.8383,180000.0
2012-04-11 12:20:00,13.93,13.94,13.9,13.92,98000.0,11.8383,11.8468,11.8128,11.8298,98000.0
2012-04-11 12:30:00,13.92,13.94,13.92,13.92,74900.0,11.8298,11.8468,11.8298,11.8298,74900.0
2012-04-11 12:40:00,13.93,13.95,13.92,13.93,85400.0,11.8383,11.8553,11.8298,11.8383,85400.0
2012-04-11 12:50:00,13.94,13.98,13.93,13.97,231100.0,11.8468,11.8808,11.8383,11.8723,231100.0
2012-04-11 13:00:00,13.97,13.98,13.95,13.97,179800.0,11.8723,11.8808,11.8553,11.8723,179800.0
2012-04-11 13:10:00,13.96,13.98,13.95,13.96,96400.0,11.8638,11.8808,11.8553,11.8638,96400.0
2012-04-11 13:20:00,13.96,13.97,13.93,13.96,408500.0,11.8638,11.8723,11.8383,11.8638,408500.0
2012-04-11 13:30:00,13.96,13.98,13.94,13.97,150700.0,11.8638,11.8808,11.8468,11.8723,150700.0
2012-04-11 13:40:00,13.96,13.98,13.96,13.97,186300.0,11.8638,11.8808,11.8638,11.8723,186300.0
2012-04-11 13:50:00,13.97,14.0,13.96,13.98,193800.0,11.8723,11.8978,11.8638,11.8808,193800.0
2012-04-11 14:00:00,13.97,13.98,13.94,13.95,157400.0,11.8723,11.8808,11.8468,11.8553,157400.0
2012-04-11 14:10:00,13.96,13.96,13.92,13.92,256500.0,11.8638,11.8638,11.8298,11.8298,256500.0
2012-04-11 14:20:00,13.92,13.94,13.87,13.88,317700.0,11.8298,11.8468,11.7873,11.7958,317700.0
2012-04-11 14:30:00,13.89,13.9,13.85,13.89,358900.0,11.8043,11.8128,11.7703,11.8043,358900.0
2012-04-11 14:40:00,13.89,13.9,13.87,13.89,170700.0,11.8043,11.8128,11.7873,11.8043,170700.0
2012-04-11 14:50:00,13.89,13.92,13.88,13.88,188500.0,11.8043,11.8298,11.7958,11.7958,188500.0
2012-04-11 15:00:00,13.89,13.91,13.87,13.9,223800.0,11.8043,11.8213,11.7873,11.8128,223800.0
2012-04-11 15:10:00,13.9,13.9,13.85,13.89,201500.0,11.8128,11.8128,11.7703,11.8043,201500.0
2012-04-11 15:20:00,13.89,13.9,13.86,13.89,240200.0,11.8043,11.8128,11.7788,11.8043,240200.0
2012-04-11 15:30:00,13.9,13.92,13.88,13.89,382500.0,11.8128,11.8298,11.7958,11.8043,382500.0
2012-04-11 15:40:00,13.88,13.89,13.84,13.87,501100.0,11.7958,11.8043,11.7618,11.7873,501100.0
2012-04-11 15:50:00,13.87,13.91,13.86,13.9,827700.0,11.7873,11.8213,11.7788,11.8128,827700.0
2012-04-12 09:30:00,13.92,13.93,13.79,13.88,167100.0,11.8298,11.8383,11.7193,11.7958,167100.0
2012-04-12 09:40:00,13.87,13.92,13.87,13.89,181800.0,11.7873,11.8298,11.7873,11.8043,181800.0
2012-04-12 09:50:00,13.89,13.97,13.89,13.96,122400.0,11.8043,11.8723,11.8043,11.8638,122400.0
2012-04-12 10:00:00,13.96,13.98,13.93,13.95,140100.0,11.8638,11.8808,11.8383,11.8553,140100.0
2012-04-12 10:10:00,13.95,13.98,13.93,13.93,196900.0,11.8553,11.8808,11.8383,11.8383,196900.0
2012-04-12 10:20:00,13.94,13.98,13.92,13.96,584200.0,11.8468,11.8808,11.8298,11.8638,584200.0
2012-04-12 10:30:00,13.97,14.06,13.96,14.04,827600.0,11.8723,11.9488,11.8638,11.9318,827600.0
2012-04-12 10:40:00,14.04,14.08,14.02,14.07,249100.0,11.9318,11.9658,11.9148,11.9573,249100.0
2012-04-12 10:50:00,14.07,14.07,14.03,14.05,159900.0,11.9573,11.9573,11.9233,11.9403,159900.0
2012-04-12 11:00:00,14.05,14.1,14.05,14.08,205500.0,11.9403,11.9828,11.9403,11.9658,205500.0
2012-04-12 11:10:00,14.07,14.09,14.06,14.08,128800.0,11.9573,11.9743,11.9488,11.9658,128800.0
2012-04-12 11:20:00,14.08,14.11,14.07,14.09,398100.0,11.9658,11.9912,11.9573,11.9743,398100.0
2012-04-12 11:30:00,14.09,14.11,14.05,14.05,246100.0,11.9743,11.9912,11.9403,11.9403,246100.0
2012-04-12 11:40:00,14.05,14.1,14.05,14.1,133400.0,11.9403,11.9828,11.9403,11.9828,133400.0
2012-04-12 11:50:00,14.1,14.12,14.07,14.11,310500.0,11.9828,11.9997,11.9573,11.9912,310500.0
2012-04-12 12:00:00,14.11,14.14,14.11,14.13,246200.0,11.9912,12.0167,11.9912,12.0082,246200.0
2012-04-12 12:10:00,14.13,14.14,14.11,14.14,86300.0,12.0082,12.0167,11.9912,12.0167,86300.0
2012-04-12 12:20:00,14.14,14.16,14.13,14.14,231100.0,12.0167,12.0337,12.0082,12.0167,231100.0
2012-04-12 12:30:00,14.14,14.15,14.13,14.14,134000.0,12.0167,12.0252,12.0082,12.0167,134000.0
2012-04-12 12:40:00,14.14,14.16,14.13,14.16,187000.0,12.0167,12.0337,12.0082,12.0337,187000.0
2012-04-12 12:50:00,14.16,14.2,14.15,14.19,216200.0,12.0337,12.0677,12.0252,12.0592,216200.0
2012-04-12 13:00:00,14.19,14.21,14.16,14.17,384800.0,12.0592,12.0762,12.0337,12.0422,384800.0
2012-04-12 13:10:00,14.17,14.21,14.16,14.2,200700.0,12.0422,12.0762,12.0337,12.0677,200700.0
2012-04-12 13:20:00,14.2,14.21,14.18,14.2,121100.0,12.0677,12.0762,12.0507,12.0677,121100.0
2012-04-12 13:30:00,14.2,14.22,14.17,14.21,272500.0,12.0677,12.0847,12.0422,12.0762,272500.0
2012-04-12 13:40:00,14.21,14.25,14.2,14.23,218700.0,12.0762,12.1102,12.0677,12.0932,218700.0
2012-04-12 13:50:00,14.23,14.23,14.19,14.19,130700.0,12.0932,12.0932,12.0592,12.0592,130700.0
2012-04-12 14:00:00,14.2,14.2,14.19,14.19,41500.0,12.0677,12.0677,12.0592,12.0592,41500.0
2012-04-12 14:10:00,14.2,14.23,14.19,14.22,243500.0,12.0677,12.0932,12.0592,12.0847,243500.0
2012-04-12 14:20:00,14.22,14.23,14.2,14.2,126300.0,12.0847,12.0932,12.0677,12.0677,126300.0
2012-04-12 14:30:00,14.21,14.22,14.19,14.2,183700.0,12.0762,12.0847,12.0592,12.0677,183700.0
2012-04-12 14:40:00,14.2,14.24,14.19,14.23,274600.0,12.0677,12.1017,12.0592,12.0932,274600.0
2012-04-12 14:50:00,14.23,14.25,14.22,14.25,188900.0,12.0932,12.1102,12.0847,12.1102,188900.0
2012-04-12 15:00:00,14.24,14.25,14.22,14.22,111200.0,12.1017,12.1102,12.0847,12.0847,111200.0
2012-04-12 15:10:00,14.22,14.23,14.2,14.2,163800.0,12.0847,12.0932,12.0677,12.0677,163800.0
2012-04-12 15:20:00,14.2,14.22,14.19,14.21,346400.0,12.0677,12.0847,12.0592,12.0762,346400.0
2012-04-12 15:30:00,14.21,14.25,14.2,14.24,291900.0,12.0762,12.1102,12.0677,12.1017,291900.0
2012-04-12 15:40:00,14.24,14.27,14.23,14.26,507800.0,12.1017,12.1272,12.0932,12.1187,507800.0
2012-04-12 15:50:00,14.26,14.29,14.23,14.24,1313500.0,12.1187,12.1442,12.0932,12.1017,1313500.0
2012-04-13 09:30:00,14.21,14.21,14.05,14.07,191700.0,12.0762,12.0762,11.9403,11.9573,191700.0
2012-04-13 09:40:00,14.07,14.22,14.03,14.21,573100.0,11.9573,12.0847,11.9233,12.0762,573100.0
2012-04-13 09:50:00,14.2,14.21,14.1,14.11,467700.0,12.0677,12.0762,11.9828,11.9912,467700.0
2012-04-13 10:00:00,14.12,14.18,14.06,14.16,489600.0,11.9997,12.0507,11.9488,12.0337,489600.0
2012-04-13 10:10:00,14.17,14.18,14.09,14.11,374300.0,12.0422,12.0507,11.9743,11.9912,374300.0
2012-04-13 10:20:00,14.12,14.12,13.95,14.0,1109300.0,11.9997,11.9997,11.8553,11.8978,1109300.0
2012-04-13 10:30:00,14.0,14.02,13.91,14.02,777400.0,11.8978,11.9148,11.8213,11.9148,777400.0
2012-04-13 10:40:00,14.01,14.03,13.98,14.01,355300.0,11.9063,11.9233,11.8808,11.9063,355300.0
2012-04-13 10:50:00,14.01,14.05,14.0,14.05,176800.0,11.9063,11.9403,11.8978,11.9403,176800.0
2012-04-13 11:00:00,14.05,14.08,14.03,14.04,279700.0,11.9403,11.9658,11.9233,11.9318,279700.0
2012-04-13 11:10:00,14.03,14.07,14.0,14.03,390900.0,11.9233,11.9573,11.8978,11.9233,390900.0
2012-04-13 11:20:00,14.03,14.09,14.01,14.08,396700.0,11.9233,11.9743,11.9063,11.9658,396700.0
2012-04-13 11:30:00,14.08,14.08,14.03,14.07,190700.0,11.9658,11.9658,11.9233,11.9573,190700.0
2012-04-13 11:40:00,14.07,14.11,14.07,14.1,421500.0,11.9573,11.9912,11.9573,11.9828,421500.0
2012-04-13 11:50:00,14.09,14.1,13.99,14.03,314000.0,11.9743,11.9828,11.8893,11.9233,314000.0
2012-04-13 12:00:00,14.03,14.05,14.01,14.03,545000.0,11.9233,11.9403,11.9063,11.9233,545000.0
2012-04-13 12:10:00,14.03,14.03,13.96,13.99,225500.0,11.9233,11.9233,11.8638,11.8893,225500.0
2012-04-13 12:20:00,13.99,14.01,13.98,13.99,127800.0,11.8893,11.9063,11.8808,11.8893,127800.0
2012-04-13 12:30:00,13.99,14.0,13.96,13.99,298300.0,11.8893,11.8978,11.8638,11.8893,298300.0
2012-04-13 12:40:00,13.99,14.0,13.98,13.98,106800.0,11.8893,11.8978,11.8808,11.8808,106800.0
2012-04-13 12:50:00,13.98,14.0,13.97,13.98,193400.0,11.8808,11.8978,11.8723,11.8808,193400.0
2012-04-13 13:00:00,13.99,14.02,13.97,14.0,227700.0,11.8893,11.9148,11.8723,11.8978,227700.0
2012-04-13 13:10:00,14.0,14.01,13.97,13.97,142100.0,11.8978,11.9063,11.8723,11.8723,142100.0
2012-04-13 13:20:00,13.97,14.0,13.97,13.99,183500.0,11.8723,11.8978,11.8723,11.8893,183500.0
2012-04-13 13:30:00,13.99,14.03,13.98,14.03,170200.0,11.8893,11.9233,11.8808,11.9233,170200.0
2012-04-13 13:40:00,14.03,14.03,13.98,13.98,251400.0,11.9233,11.9233,11.8808,11.8808,251400.0
2012-04-13 13:50:00,13.98,13.99,13.94,13.95,271600.0,11.8808,11.8893,11.8468,11.8553,271600.0
2012-04-13 14:00:00,13.95,13.99,13.92,13.99,514100.0,11.8553,11.8893,11.8298,11.8893,514100.0
2012-04-13 14:10:00,13.99,14.01,13.99,14.01,170300.0,11.8893,11.9063,11.8893,11.9063,170300.0
2012-04-13 14:20:00,14.01,14.07,14.0,14.04,532300.0,11.9063,11.9573,11.8978,11.9318,532300.0
2012-04-13 14:30:00,14.04,14.05,13.98,13.98,199900.0,11.9318,11.9403,11.8808,11.8808,199900.0
2012-04-13 14:40:00,13.98,13.99,13.96,13.99,334500.0,11.8808,11.8893,11.8638,11.8893,334500.0
2012-04-13 14:50:00,13.99,13.99,13.95,13.95,212500.0,11.8893,11.8893,11.8553,11.8553,212500.0
2012-04-13 15:00:00,13.95,14.01,13.94,14.01,573400.0,11.8553,11.9063,11.8468,11.9063,573400.0
2012-04-13 15:10:00,14.01,14.05,13.99,14.02,806300.0,11.9063,11.9403,11.8893,11.9148,806300.0
2012-04-13 15:20:00,14.02,14.05,13.93,13.94,339800.0,11.9148,11.9403,11.8383,11.8468,339800.0
2012-04-13 15:30:00,13.93,13.97,13.88,13.91,587800.0,11.8383,11.8723,11.7958,11.8213,587800.0
2012-04-13 15:40:00,13.92,13.97,13.9,13.92,721500.0,11.8298,11.8723,11.8128,11.8298,721500.0
2012-04-13 15:50:00,13.93,13.93,13.87,13.87,1003600.0,11.8383,11.8383,11.7873,11.7873,1003600.0
2012-04-16 09:30:00,14.0,14.3,13.91,14.08,1012700.0,11.8978,12.1527,11.8213,11.9658,1012700.0
2012-04-16 09:40:00,14.07,14.1,13.79,13.85,1588500.0,11.9573,11.9828,11.7193,11.7703,1588500.0
2012-04-16 09:50:00,13.85,13.87,13.74,13.76,589800.0,11.7703,11.7873,11.6768,11.6938,589800.0
2012-04-16 10:00:00,13.77,13.78,13.58,13.74,1344700.0,11.7023,11.7108,11.5408,11.6768,1344700.0
2012-04-16 10:10:00,13.74,13.74,13.55,13.63,546200.0,11.6768,11.6768,11.5153,11.5833,546200.0
2012-04-16 10:20:00,13.63,13.69,13.61,13.63,369400.0,11.5833,11.6343,11.5663,11.5833,369400.0
2012-04-16 10:30:00,13.63,13.63,13.52,13.59,498400.0,11.5833,11.5833,11.4898,11.5493,498400.0
2012-04-16 10:40:00,13.59,13.71,13.57,13.69,681200.0,11.5493,11.6513,11.5323,11.6343,681200.0
2012-04-16 10:50:00,13.68,13.73,13.6,13.6,657800.0,11.6258,11.6683,11.5578,11.5578,657800.0
2012-04-16 11:00:00,13.6,13.71,13.59,13.68,631400.0,11.5578,11.6513,11.5493,11.6258,631400.0
2012-04-16 11:10:00,13.69,13.72,13.66,13.67,449600.0,11.6343,11.6598,11.6088,11.6173,449600.0
2012-04-16 11:20:00,13.68,13.71,13.66,13.68,450600.0,11.6258,11.6513,11.6088,11.6258,450600.0
2012-04-16 11:30:00,13.68,13.69,13.65,13.67,455100.0,11.6258,11.6343,11.6003,11.6173,455100.0
2012-04-16 11:40:00,13.67,13.71,13.66,13.69,289100.0,11.6173,11.6513,11.6088,11.6343,289100.0
2012-04-16 11:50:00,13.69,13.71,13.65,13.67,233700.0,11.6343,11.6513,11.6003,11.6173,233700.0
2012-04-16 12:00:00,13.66,13.72,13.65,13.69,253200.0,11.6088,11.6598,11.6003,11.6343,253200.0
2012-04-16 12:10:00,13.69,13.7,13.64,13.66,183500.0,11.6343,11.6428,11.5918,11.6088,183500.0
2012-04-16 12:20:00,13.67,13.69,13.62,13.66,279500.0,11.6173,11.6343,11.5748,11.6088,279500.0
2012-04-16 12:30:00,13.66,13.69,13.64,13.67,209600.0,11.6088,11.6343,11.5918,11.6173,209600.0
2012-04-16 12:40:00,13.68,13.71,13.67,13.7,130600.0,11.6258,11.6513,11.6173,11.6428,130600.0
2012-04-16 12:50:00,13.71,13.79,13.68,13.79,221600.0,11.6513,11.7193,11.6258,11.7193,221600.0
2012-04-16 13:00:00,13.79,13.79,13.71,13.73,173300.0,11.7193,11.7193,11.6513,11.6683,173300.0
2012-04-16 13:10:00,13.73,13.73,13.69,13.7,202800.0,11.6683,11.6683,11.6343,11.6428,202800.0
2012-04-16 13:20:00,13.7,13.71,13.64,13.7,321300.0,11.6428,11.6513,11.5918,11.6428,321300.0
2012-04-16 13:30:00,13.7,13.76,13.68,13.75,209000.0,11.6428,11.6938,11.6258,11.6853,209000.0
2012-04-16 13:40:00,13.75,13.81,13.74,13.77,290400.0,11.6853,11.7363,11.6768,11.7023,290400.0
2012-04-16 13:50:00,13.77,13.79,13.75,13.75,152900.0,11.7023,11.7193,11.6853,11.6853,152900.0
2012-04-16 14:00:00,13.76,13.77,13.74,13.75,288100.0,11.6938,11.7023,11.6768,11.6853,288100.0
2012-04-16 14:10:00,13.75,13.82,13.74,13.75,976300.0,11.6853,11.7448,11.6768,11.6853,976300.0
2012-04-16 14:20:00,13.75,13.78,13.73,13.75,384000.0,11.6853,11.7108,11.6683,11.6853,384000.0
2012-04-16 14:30:00,13.76,13.79,13.74,13.75,356000.0,11.6938,11.7193,11.6768,11.6853,356000.0
2012-04-16 14:40:00,13.75,13.76,13.71,13.74,282800.0,11.6853,11.6938,11.6513,11.6768,282800.0
2012-04-16 14:50:00,13.74,13.76,13.69,13.7,279100.0,11.6768,11.6938,11.6343,11.6428,279100.0
2012-04-16 15:00:00,13.71,13.72,13.68,13.7,448300.0,11.6513,11.6598,11.6258,11.6428,448300.0
2012-04-16 15:10:00,13.69,13.74,13.69,13.73,390000.0,11.6343,11.6768,11.6343,11.6683,390000.0
2012-04-16 15:20:00,13.72,13.73,13.68,13.71,378300.0,11.6598,11.6683,11.6258,11.6513,378300.0
2012-04-16 15:30:00,13.71,13.77,13.71,13.77,377800.0,11.6513,11.7023,11.6513,11.7023,377800.0
2012-04-16 15:40:00,13.76,13.77,13.72,13.73,676700.0,11.6938,11.7023,11.6598,11.6683,676700.0
2012-04-16 15:50:00,13.74,13.74,13.71,13.73,1382200.0,11.6768,11.6768,11.6513,11.6683,1382200.0
2012-04-17 09:30:00,13.79,13.98,13.78,13.96,651700.0,11.7193,11.8808,11.7108,11.8638,651700.0
2012-04-17 09:40:00,13.96,14.0,13.91,13.98,752000.0,11.8638,11.8978,11.8213,11.8808,752000.0
2012-04-17 09:50:00,13.97,14.0,13.94,13.96,472300.0,11.8723,11.8978,11.8468,11.8638,472300.0
2012-04-17 10:00:00,13.96,14.0,13.92,14.0,369600.0,11.8638,11.8978,11.8298,11.8978,369600.0
2012-04-17 10:10:00,14.0,14.1,13.99,14.09,606400.0,11.8978,11.9828,11.8893,11.9743,606400.0
2012-04-17 10:20:00,14.09,14.14,14.05,14.13,394900.0,11.9743,12.0167,11.9403,12.0082,394900.0
2012-04-17 10:30:00,14.13,14.13,14.06,14.08,328900.0,12.0082,12.0082,11.9488,11.9658,328900.0
2012-04-17 10:40:00,14.08,14.11,14.08,14.1,192700.0,11.9658,11.9912,11.9658,11.9828,192700.0
2012-04-17 10:50:00,14.08,14.09,14.02,14.03,330100.0,11.9658,11.9743,11.9148,11.9233,330100.0
2012-04-17 11:00:00,14.02,14.06,14.02,14.04,293000.0,11.9148,11.9488,11.9148,11.9318,293000.0
2012-04-17 11:10:00,14.04,14.09,14.04,14.05,420100.0,11.9318,11.9743,11.9318,11.9403,420100.0
2012-04-17 11:20:00,14.05,14.08,13.96,13.98,460600.0,11.9403,11.9658,11.8638,11.8808,460600.0
2012-04-17 11:30:00,13.98,14.01,13.97,13.99,313400.0,11.8808,11.9063,11.8723,11.8893,313400.0
2012-04-17 11:40:00,14.0,14.01,13.99,14.0,179000.0,11.8978,11.9063,11.8893,11.8978,179000.0
2012-04-17 11:50:00,14.0,14.01,13.97,14.01,497200.0,11.8978,11.9063,11.8723,11.9063,497200.0
2012-04-17 12:00:00,14.0,14.02,13.97,14.02,179700.0,11.8978,11.9148,11.8723,11.9148,179700.0
2012-04-17 12:10:00,14.02,14.02,13.99,14.01,145100.0,11.9148,11.9148,11.8893,11.9063,145100.0
2012-04-17 12:20:00,14.01,14.02,14.0,14.01,125800.0,11.9063,11.9148,11.8978,11.9063,125800.0
2012-04-17 12:30:00,14.02,14.03,14.0,14.01,171300.0,11.9148,11.9233,11.8978,11.9063,171300.0
2012-04-17 12:40:00,14.02,14.02,14.0,14.0,87100.0,11.9148,11.9148,11.8978,11.8978,87100.0
2012-04-17 12:50:00,14.0,14.01,13.98,14.0,187700.0,11.8978,11.9063,11.8808,11.8978,187700.0
2012-04-17 13:00:00,14.0,14.01,13.98,13.98,124000.0,11.8978,11.9063,11.8808,11.8808,124000.0
2012-04-17 13:10:00,13.98,13.99,13.97,13.99,210500.0,11.8808,11.8893,11.8723,11.8893,210500.0
2012-04-17 13:20:00,13.99,14.0,13.96,14.0,161100.0,11.8893,11.8978,11.8638,11.8978,161100.0
2012-04-17 13:30:00,14.0,14.0,13.97,13.98,147800.0,11.8978,11.8978,11.8723,11.8808,147800.0
2012-04-17 13:40:00,13.97,14.0,13.96,14.0,186900.0,11.8723,11.8978,11.8638,11.8978,186900.0
2012-04-17 13:50:00,14.0,14.0,13.94,13.97,204000.0,11.8978,11.8978,11.8468,11.8723,204000.0
2012-04-17 14:00:00,13.97,13.98,13.96,13.97,178700.0,11.8723,11.8808,11.8638,11.8723,178700.0
2012-04-17 14:10:00,13.97,13.97,13.94,13.97,264200.0,11.8723,11.8723,11.8468,11.8723,264200.0
2012-04-17 14:20:00,13.97,13.98,13.95,13.96,108700.0,11.8723,11.8808,11.8553,11.8638,108700.0
2012-04-17 14:30:00,13.96,13.97,13.95,13.95,168900.0,11.8638,11.8723,11.8553,11.8553,168900.0
2012-04-17 14:40:00,13.94,13.96,13.91,13.91,312800.0,11.8468,11.8638,11.8213,11.8213,312800.0
2012-04-17 14:50:00,13.92,13.96,13.91,13.96,321800.0,11.8298,11.8638,11.8213,11.8638,321800.0
2012-04-17 15:00:00,13.96,13.98,13.95,13.96,299800.0,11.8638,11.8808,11.8553,11.8638,299800.0
2012-04-17 15:10:00,13.96,13.97,13.94,13.95,271400.0,11.8638,11.8723,11.8468,11.8553,271400.0
2012-04-17 15:20:00,13.95,14.0,13.95,13.99,311400.0,11.8553,11.8978,11.8553,11.8893,311400.0
2012-04-17 15:30:00,13.98,13.99,13.94,13.95,358700.0,11.8808,11.8893,11.8468,11.8553,358700.0
2012-04-17 15:40:00,13.94,13.98,13.94,13.98,487600.0,11.8468,11.8808,11.8468,11.8808,487600.0
2012-04-17 15:50:00,13.98,13.99,13.96,13.98,1388100.0,11.8808,11.8893,11.8638,11.8808,1388100.0
2012-04-18 09:30:00,13.93,13.98,13.88,13.96,425200.0,11.8383,11.8808,11.7958,11.8638,425200.0
2012-04-18 09:40:00,13.96,14.0,13.91,14.0,824100.0,11.8638,11.8978,11.8213,11.8978,824100.0
2012-04-18 09:50:00,14.0,14.03,13.96,13.96,280600.0,11.8978,11.9233,11.8638,11.8638,280600.0
2012-04-18 10:00:00,13.97,13.99,13.95,13.99,312900.0,11.8723,11.8893,11.8553,11.8893,312900.0
2012-04-18 10:10:00,13.98,14.0,13.95,13.97,210100.0,11.8808,11.8978,11.8553,11.8723,210100.0
2012-04-18 10:20:00,13.97,14.02,13.95,14.02,483700.0,11.8723,11.9148,11.8553,11.9148,483700.0
2012-04-18 10:30:00,14.02,14.07,14.01,14.05,296500.0,11.9148,11.9573,11.9063,11.9403,296500.0
2012-04-18 10:40:00,14.05,14.09,14.04,14.06,147900.0,11.9403,11.9743,11.9318,11.9488,147900.0
2012-04-18 10:50:00,14.06,14.07,14.02,14.04,110300.0,11.9488,11.9573,11.9148,11.9318,110300.0
2012-04-18 11:00:00,14.05,14.05,13.98,14.01,177900.0,11.9403,11.9403,11.8808,11.9063,177900.0
2012-04-18 11:10:00,14.01,14.01,13.96,13.97,275400.0,11.9063,11.9063,11.8638,11.8723,275400.0
2012-04-18 11:20:00,13.97,14.01,13.96,14.01,224700.0,11.8723,11.9063,11.8638,11.9063,224700.0
2012-04-18 11:30:00,14.01,14.03,13.97,13.99,184900.0,11.9063,11.9233,11.8723,11.8893,184900.0
2012-04-18 11:40:00,13.98,14.02,13.96,14.01,343500.0,11.8808,11.9148,11.8638,11.9063,343500.0
2012-04-18 11:50:00,14.01,14.03,14.0,14.01,152600.0,11.9063,11.9233,11.8978,11.9063,152600.0
2012-04-18 12:00:00,14.01,14.02,13.96,13.96,126700.0,11.9063,11.9148,11.8638,11.8638,126700.0
2012-04-18 12:10:00,13.96,13.99,13.95,13.97,203100.0,11.8638,11.8893,11.8553,11.8723,203100.0
2012-04-18 12:20:00,13.97,14.01,13.97,13.99,182900.0,11.8723,11.9063,11.8723,11.8893,182900.0
2012-04-18 12:30:00,13.99,14.0,13.98,13.99,94000.0,11.8893,11.8978,11.8808,11.8893,94000.0
2012-04-18 12:40:00,13.99,14.01,13.98,13.99,264900.0,11.8893,11.9063,11.8808,11.8893,264900.0
2012-04-18 12:50:00,13.99,14.03,13.99,14.0,281800.0,11.8893,11.9233,11.8893,11.8978,281800.0
2012-04-18 13:00:00,14.0,14.03,13.98,14.02,113500.0,11.8978,11.9233,11.8808,11.9148,113500.0
2012-04-18 13:10:00,14.03,14.03,13.99,14.01,125100.0,11.9233,11.9233,11.8893,11.9063,125100.0
2012-04-18 13:20:00,14.0,14.01,13.99,14.0,78200.0,11.8978,11.9063,11.8893,11.8978,78200.0
2012-04-18 13:30:00,14.0,14.0,13.96,13.99,264800.0,11.8978,11.8978,11.8638,11.8893,264800.0
2012-04-18 13:40:00,13.99,14.01,13.97,13.99,291200.0,11.8893,11.9063,11.8723,11.8893,291200.0
2012-04-18 13:50:00,14.0,14.01,13.98,14.0,91600.0,11.8978,11.9063,11.8808,11.8978,91600.0
2012-04-18 14:00:00,14.0,14.0,13.99,13.99,25100.0,11.8978,11.8978,11.8893,11.8893,25100.0
2012-04-18 14:10:00,14.0,14.0,13.99,14.0,134000.0,11.8978,11.8978,11.8893,11.8978,134000.0
2012-04-18 14:20:00,14.0,14.06,14.0,14.04,476800.0,11.8978,11.9488,11.8978,11.9318,476800.0
2012-04-18 14:30:00,14.04,14.06,14.03,14.04,249500.0,11.9318,11.9488,11.9233,11.9318,249500.0
2012-04-18 14:40:00,14.03,14.04,14.01,14.02,120600.0,11.9233,11.9318,11.9063,11.9148,120600.0
2012-04-18 14:50:00,14.02,14.03,14.01,14.01,164900.0,11.9148,11.9233,11.9063,11.9063,164900.0
2012-04-18 15:00:00,14.01,14.05,14.01,14.01,213600.0,11.9063,11.9403,11.9063,11.9063,213600.0
2012-04-18 15:10:00,14.02,14.02,13.99,13.99,199800.0,11.9148,11.9148,11.8893,11.8893,199800.0
2012-04-18 15:20:00,14.0,14.0,13.97,14.0,299700.0,11.8978,11.8978,11.8723,11.8978,299700.0
2012-04-18 15:30:00,14.0,14.03,13.99,14.01,185500.0,11.8978,11.9233,11.8893,11.9063,185500.0
2012-04-18 15:40:00,14.01,14.02,13.99,14.01,232300.0,11.9063,11.9148,11.8893,11.9063,232300.0
2012-04-18 15:50:00,14.01,14.02,13.99,14.01,783300.0,11.9063,11.9148,11.8893,11.9063,783300.0
2012-04-19 09:30:00,14.03,14.09,14.0,14.07,377800.0,11.9233,11.9743,11.8978,11.9573,377800.0
2012-04-19 09:40:00,14.07,14.14,14.05,14.07,579200.0,11.9573,12.0167,11.9403,11.9573,579200.0
2012-04-19 09:50:00,14.07,14.11,14.05,14.11,279600.0,11.9573,11.9912,11.9403,11.9912,279600.0
2012-04-19 10:00:00,14.1,14.11,13.94,13.94,717400.0,11.9828,11.9912,11.8468,11.8468,717400.0
2012-04-19 10:10:00,13.94,13.95,13.88,13.92,845600.0,11.8468,11.8553,11.7958,11.8298,845600.0
2012-04-19 10:20:00,13.92,13.99,13.91,13.96,634200.0,11.8298,11.8893,11.8213,11.8638,634200.0
2012-04-19 10:30:00,13.96,14.02,13.95,14.02,308100.0,11.8638,11.9148,11.8553,11.9148,308100.0
2012-04-19 10:40:00,14.02,14.05,13.97,13.98,264900.0,11.9148,11.9403,11.8723,11.8808,264900.0
2012-04-19 10:50:00,13.97,14.04,13.96,13.96,235800.0,11.8723,11.9318,11.8638,11.8638,235800.0
2012-04-19 11:00:00,13.96,14.03,13.95,14.0,197400.0,11.8638,11.9233,11.8553,11.8978,197400.0
2012-04-19 11:10:00,13.99,14.01,13.96,13.97,275700.0,11.8893,11.9063,11.8638,11.8723,275700.0
2012-04-19 11:20:00,13.96,13.99,13.92,13.93,201000.0,11.8638,11.8893,11.8298,11.8383,201000.0
2012-04-19 11:30:00,13.93,13.93,13.88,13.91,142600.0,11.8383,11.8383,11.7958,11.8213,142600.0
2012-04-19 11:40:00,13.91,13.95,13.9,13.94,111600.0,11.8213,11.8553,11.8128,11.8468,111600.0
2012-04-19 11:50:00,13.94,13.94,13.93,13.93,28000.0,11.8468,11.8468,11.8383,11.8383,28000.0
2012-04-19 12:00:00,13.93,13.94,13.83,13.83,236200.0,11.8383,11.8468,11.7533,11.7533,236200.0
2012-04-19 12:10:00,13.83,13.87,13.81,13.85,132300.0,11.7533,11.7873,11.7363,11.7703,132300.0
2012-04-19 12:20:00,13.84,13.86,13.83,13.86,158400.0,11.7618,11.7788,11.7533,11.7788,158400.0
2012-04-19 12:30:00,13.86,13.89,13.83,13.88,195600.0,11.7788,11.8043,11.7533,11.7958,195600.0
2012-04-19 12:40:00,13.87,13.89,13.86,13.87,100900.0,11.7873,11.8043,11.7788,11.7873,100900.0
2012-04-19 12:50:00,13.88,13.89,13.85,13.85,84900.0,11.7958,11.8043,11.7703,11.7703,84900.0
2012-04-19 13:00:00,13.86,13.92,13.84,13.9,227700.0,11.7788,11.8298,11.7618,11.8128,227700.0
2012-04-19 13:10:00,13.9,13.93,13.88,13.9,765300.0,11.8128,11.8383,11.7958,11.8128,765300.0
2012-04-19 13:20:00,13.89,13.9,13.85,13.88,269300.0,11.8043,11.8128,11.7703,11.7958,269300.0
2012-04-19 13:30:00,13.89,13.91,13.88,13.9,216500.0,11.8043,11.8213,11.7958,11.8128,216500.0
2012-04-19 13:40:00,13.89,13.91,13.89,13.89,119500.0,11.8043,11.8213,11.8043,11.8043,119500.0
2012-04-19 13:50:00,13.89,13.9,13.85,13.85,146900.0,11.8043,11.8128,11.7703,11.7703,146900.0
2012-04-19 14:00:00,13.85,13.89,13.85,13.88,214100.0,11.7703,11.8043,11.7703,11.7958,214100.0
2012-04-19 14:10:00,13.88,13.91,13.87,13.9,429700.0,11.7958,11.8213,11.7873,11.8128,429700.0
2012-04-19 14:20:00,13.91,13.94,13.88,13.89,637300.0,11.8213,11.8468,11.7958,11.8043,637300.0
2012-04-19 14:30:00,13.9,13.91,13.84,13.87,598700.0,11.8128,11.8213,11.7618,11.7873,598700.0
2012-04-19 14:40:00,13.87,13.88,13.84,13.87,348100.0,11.7873,11.7958,11.7618,11.7873,348100.0
2012-04-19 14:50:00,13.87,13.91,13.86,13.9,448200.0,11.7873,11.8213,11.7788,11.8128,448200.0
2012-04-19 15:00:00,13.9,13.93,13.9,13.91,185600.0,11.8128,11.8383,11.8128,11.8213,185600.0
2012-04-19 15:10:00,13.91,13.92,13.89,13.9,519600.0,11.8213,11.8298,11.8043,11.8128,519600.0
2012-04-19 15:20:00,13.9,13.94,13.88,13.92,346700.0,11.8128,11.8468,11.7958,11.8298,346700.0
2012-04-19 15:30:00,13.92,13.92,13.9,13.9,127200.0,11.8298,11.8298,11.8128,11.8128,127200.0
2012-04-19 15:40:00,13.9,13.97,13.9,13.95,860800.0,11.8128,11.8723,11.8128,11.8553,860800.0
2012-04-19 15:50:00,13.95,13.99,13.92,13.98,1554000.0,11.8553,11.8893,11.8298,11.8808,1554000.0
2012-04-20 09:30:00,14.02,14.16,14.0,14.09,1281800.0,11.9148,12.0337,11.8978,11.9743,1281800.0
2012-04-20 09:40:00,14.1,14.1,14.02,14.05,615900.0,11.9828,11.9828,11.9148,11.9403,615900.0
2012-04-20 09:50:00,14.05,14.06,13.95,14.02,470700.0,11.9403,11.9488,11.8553,11.9148,470700.0
2012-04-20 10:00:00,14.02,14.02,13.98,14.0,592000.0,11.9148,11.9148,11.8808,11.8978,592000.0
2012-04-20 10:10:00,14.0,14.01,13.97,13.99,260600.0,11.8978,11.9063,11.8723,11.8893,260600.0
2012-04-20 10:20:00,13.99,14.02,13.98,14.0,251100.0,11.8893,11.9148,11.8808,11.8978,251100.0
2012-04-20 10:30:00,14.0,14.06,14.0,14.05,239800.0,11.8978,11.9488,11.8978,11.9403,239800.0
2012-04-20 10:40:00,14.06,14.07,14.03,14.04,142900.0,11.9488,11.9573,11.9233,11.9318,142900.0
2012-04-20 10:50:00,14.03,14.06,14.02,14.06,361800.0,11.9233,11.9488,11.9148,11.9488,361800.0
2012-04-20 11:00:00,14.05,14.07,14.04,14.05,179900.0,11.9403,11.9573,11.9318,11.9403,179900.0
2012-04-20 11:10:00,14.05,14.09,14.04,14.06,171600.0,11.9403,11.9743,11.9318,11.9488,171600.0
2012-04-20 11:20:00,14.05,14.06,14.01,14.02,200200.0,11.9403,11.9488,11.9063,11.9148,200200.0
2012-04-20 11:30:00,14.02,14.07,14.02,14.04,796000.0,11.9148,11.9573,11.9148,11.9318,796000.0
2012-04-20 11:40:00,14.05,14.06,14.04,14.05,97400.0,11.9403,11.9488,11.9318,11.9403,97400.0
2012-04-20 11:50:00,14.05,14.07,14.04,14.06,91300.0,11.9403,11.9573,11.9318,11.9488,91300.0
2012-04-20 12:00:00,14.06,14.09,14.04,14.07,166400.0,11.9488,11.9743,11.9318,11.9573,166400.0
2012-04-20 12:10:00,14.07,14.08,14.06,14.07,51000.0,11.9573,11.9658,11.9488,11.9573,51000.0
2012-04-20 12:20:00,14.06,14.09,14.05,14.05,359100.0,11.9488,11.9743,11.9403,11.9403,359100.0
2012-04-20 12:30:00,14.05,14.06,14.05,14.06,49200.0,11.9403,11.9488,11.9403,11.9488,49200.0
2012-04-20 12:40:00,14.06,14.06,14.05,14.06,43700.0,11.9488,11.9488,11.9403,11.9488,43700.0
2012-04-20 12:50:00,14.06,14.07,14.05,14.06,183600.0,11.9488,11.9573,11.9403,11.9488,183600.0
2012-04-20 13:00:00,14.06,14.07,14.06,14.07,61200.0,11.9488,11.9573,11.9488,11.9573,61200.0
2012-04-20 13:10:00,14.06,14.07,14.06,14.06,63800.0,11.9488,11.9573,11.9488,11.9488,63800.0
2012-04-20 13:20:00,14.07,14.07,14.02,14.04,290800.0,11.9573,11.9573,11.9148,11.9318,290800.0
2012-04-20 13:30:00,14.04,14.05,14.03,14.03,123800.0,11.9318,11.9403,11.9233,11.9233,123800.0
2012-04-20 13:40:00,14.03,14.04,14.03,14.04,136600.0,11.9233,11.9318,11.9233,11.9318,136600.0
2012-04-20 13:50:00,14.04,14.04,13.94,14.01,766400.0,11.9318,11.9318,11.8468,11.9063,766400.0
2012-04-20 14:00:00,14.01,14.01,13.98,14.01,415600.0,11.9063,11.9063,11.8808,11.9063,415600.0
2012-04-20 14:10:00,14.0,14.03,14.0,14.02,57400.0,11.8978,11.9233,11.8978,11.9148,57400.0
2012-04-20 14:20:00,14.03,14.08,14.02,14.08,399700.0,11.9233,11.9658,11.9148,11.9658,399700.0
2012-04-20 14:30:00,14.08,14.09,14.07,14.08,264900.0,11.9658,11.9743,11.9573,11.9658,264900.0
2012-04-20 14:40:00,14.07,14.08,14.05,14.05,160400.0,11.9573,11.9658,11.9403,11.9403,160400.0
2012-04-20 14:50:00,14.05,14.06,14.01,14.01,235500.0,11.9403,11.9488,11.9063,11.9063,235500.0
2012-04-20 15:00:00,14.01,14.02,14.01,14.01,216100.0,11.9063,11.9148,11.9063,11.9063,216100.0
2012-04-20 15:10:00,14.02,14.02,13.99,14.0,167000.0,11.9148,11.9148,11.8893,11.8978,167000.0
2012-04-20 15:20:00,14.0,14.02,13.98,14.02,681600.0,11.8978,11.9148,11.8808,11.9148,681600.0
2012-04-20 15:30:00,14.01,14.05,13.99,14.04,549700.0,11.9063,11.9403,11.8893,11.9318,549700.0
2012-04-20 15:40:00,14.03,14.04,13.99,14.0,495500.0,11.9233,11.9318,11.8893,11.8978,495500.0
2012-04-20 15:50:00,14.0,14.05,14.0,14.03,1756900.0,11.8978,11.9403,11.8978,11.9233,1756900.0
2012-04-23 09:30:00,13.8,13.82,13.66,13.68,1053600.0,11.7278,11.7448,11.6088,11.6258,1053600.0
2012-04-23 09:40:00,13.69,13.77,13.69,13.76,899400.0,11.6343,11.7023,11.6343,11.6938,899400.0
2012-04-23 09:50:00,13.77,13.77,13.68,13.75,445700.0,11.7023,11.7023,11.6258,11.6853,445700.0
2012-04-23 10:00:00,13.76,13.79,13.73,13.75,938000.0,11.6938,11.7193,11.6683,11.6853,938000.0
2012-04-23 10:10:00,13.76,13.78,13.7,13.73,848100.0,11.6938,11.7108,11.6428,11.6683,848100.0
2012-04-23 10:20:00,13.73,13.77,13.72,13.75,286600.0,11.6683,11.7023,11.6598,11.6853,286600.0
2012-04-23 10:30:00,13.76,13.79,13.72,13.79,364600.0,11.6938,11.7193,11.6598,11.7193,364600.0
2012-04-23 10:40:00,13.78,13.8,13.75,13.79,167800.0,11.7108,11.7278,11.6853,11.7193,167800.0
2012-04-23 10:50:00,13.79,13.83,13.75,13.79,212900.0,11.7193,11.7533,11.6853,11.7193,212900.0
2012-04-23 11:00:00,13.79,13.85,13.78,13.85,257300.0,11.7193,11.7703,11.7108,11.7703,257300.0
2012-04-23 11:10:00,13.85,13.85,13.81,13.82,372300.0,11.7703,11.7703,11.7363,11.7448,372300.0
2012-04-23 11:20:00,13.81,13.82,13.78,13.78,182700.0,11.7363,11.7448,11.7108,11.7108,182700.0
2012-04-23 11:30:00,13.78,13.83,13.77,13.82,170400.0,11.7108,11.7533,11.7023,11.7448,170400.0
2012-04-23 11:40:00,13.82,13.85,13.8,13.83,237700.0,11.7448,11.7703,11.7278,11.7533,237700.0
2012-04-23 11:50:00,13.83,13.85,13.82,13.85,203300.0,11.7533,11.7703,11.7448,11.7703,203300.0
2012-04-23 12:00:00,13.85,13.86,13.83,13.86,186500.0,11.7703,11.7788,11.7533,11.7788,186500.0
2012-04-23 12:10:00,13.86,13.86,13.82,13.84,389400.0,11.7788,11.7788,11.7448,11.7618,389400.0
2012-04-23 12:20:00,13.84,13.85,13.81,13.83,237000.0,11.7618,11.7703,11.7363,11.7533,237000.0
2012-04-23 12:30:00,13.82,13.83,13.8,13.81,108400.0,11.7448,11.7533,11.7278,11.7363,108400.0
2012-04-23 12:40:00,13.81,13.81,13.76,13.76,147100.0,11.7363,11.7363,11.6938,11.6938,147100.0
2012-04-23 12:50:00,13.76,13.78,13.76,13.76,64500.0,11.6938,11.7108,11.6938,11.6938,64500.0
2012-04-23 13:00:00,13.76,13.77,13.75,13.76,118400.0,11.6938,11.7023,11.6853,11.6938,118400.0
2012-04-23 13:10:00,13.76,13.77,13.74,13.77,140200.0,11.6938,11.7023,11.6768,11.7023,140200.0
2012-04-23 13:20:00,13.77,13.78,13.75,13.75,126400.0,11.7023,11.7108,11.6853,11.6853,126400.0
2012-04-23 13:30:00,13.76,13.77,13.73,13.77,124200.0,11.6938,11.7023,11.6683,11.7023,124200.0
2012-04-23 13:40:00,13.76,13.77,13.74,13.76,211100.0,11.6938,11.7023,11.6768,11.6938,211100.0
2012-04-23 13:50:00,13.76,13.77,13.74,13.75,152300.0,11.6938,11.7023,11.6768,11.6853,152300.0
2012-04-23 14:00:00,13.75,13.75,13.69,13.69,777500.0,11.6853,11.6853,11.6343,11.6343,777500.0
2012-04-23 14:10:00,13.69,13.71,13.67,13.69,240600.0,11.6343,11.6513,11.6173,11.6343,240600.0
2012-04-23 14:20:00,13.7,13.74,13.7,13.73,455800.0,11.6428,11.6768,11.6428,11.6683,455800.0
2012-04-23 14:30:00,13.74,13.76,13.73,13.75,168300.0,11.6768,11.6938,11.6683,11.6853,168300.0
2012-04-23 14:40:00,13.76,13.76,13.72,13.75,240300.0,11.6938,11.6938,11.6598,11.6853,240300.0
2012-04-23 14:50:00,13.75,13.75,13.72,13.72,78900.0,11.6853,11.6853,11.6598,11.6598,78900.0
2012-04-23 15:00:00,13.72,13.77,13.72,13.74,329700.0,11.6598,11.7023,11.6598,11.6768,329700.0
2012-04-23 15:10:00,13.75,13.78,13.73,13.75,448600.0,11.6853,11.7108,11.6683,11.6853,448600.0
2012-04-23 15:20:00,13.75,13.76,13.73,13.76,190000.0,11.6853,11.6938,11.6683,11.6938,190000.0
2012-04-23 15:30:00,13.75,13.76,13.73,13.76,312000.0,11.6853,11.6938,11.6683,11.6938,312000.0
2012-04-23 15:40:00,13.76,13.79,13.74,13.79,543200.0,11.6938,11.7193,11.6768,11.7193,543200.0
2012-04-23 15:50:00,13.78,13.85,13.78,13.83,2315300.0,11.7108,11.7703,11.7108,11.7533,2315300.0
2012-04-24 09:30:00,13.6,13.82,13.52,13.77,1281800.0,11.5578,11.7448,11.4898,11.7023,1281800.0
2012-04-24 09:40:00,13.77,13.81,13.73,13.77,1068600.0,11.7023,11.7363,11.6683,11.7023,1068600.0
2012-04-24 09:50:00,13.77,13.81,13.74,13.75,737000.0,11.7023,11.7363,11.6768,11.6853,737000.0
2012-04-24 10:00:00,13.75,13.85,13.74,13.76,752100.0,11.6853,11.7703,11.6768,11.6938,752100.0
2012-04-24 10:10:00,13.77,13.77,13.74,13.77,276900.0,11.7023,11.7023,11.6768,11.7023,276900.0
2012-04-24 10:20:00,13.76,13.79,13.75,13.78,383900.0,11.6938,11.7193,11.6853,11.7108,383900.0
2012-04-24 10:30:00,13.79,13.81,13.76,13.77,192200.0,11.7193,11.7363,11.6938,11.7023,192200.0
2012-04-24 10:40:00,13.76,13.84,13.76,13.83,387000.0,11.6938,11.7618,11.6938,11.7533,387000.0
2012-04-24 10:50:00,13.82,13.85,13.8,13.8,188900.0,11.7448,11.7703,11.7278,11.7278,188900.0
2012-04-24 11:00:00,13.81,13.84,13.79,13.82,339700.0,11.7363,11.7618,11.7193,11.7448,339700.0
2012-04-24 11:10:00,13.82,13.87,13.82,13.86,218100.0,11.7448,11.7873,11.7448,11.7788,218100.0
2012-04-24 11:20:00,13.86,13.86,13.81,13.81,285300.0,11.7788,11.7788,11.7363,11.7363,285300.0
2012-04-24 11:30:00,13.81,13.82,13.79,13.8,415500.0,11.7363,11.7448,11.7193,11.7278,415500.0
2012-04-24 11:40:00,13.8,13.83,13.79,13.81,203400.0,11.7278,11.7533,11.7193,11.7363,203400.0
2012-04-24 11:50:00,13.81,13.84,13.8,13.82,170800.0,11.7363,11.7618,11.7278,11.7448,170800.0
2012-04-24 12:00:00,13.81,13.82,13.8,13.81,215100.0,11.7363,11.7448,11.7278,11.7363,215100.0
2012-04-24 12:10:00,13.81,13.81,13.8,13.81,30600.0,11.7363,11.7363,11.7278,11.7363,30600.0
2012-04-24 12:20:00,13.81,13.83,13.8,13.83,117100.0,11.7363,11.7533,11.7278,11.7533,117100.0
2012-04-24 12:30:00,13.82,13.83,13.8,13.8,130500.0,11.7448,11.7533,11.7278,11.7278,130500.0
2012-04-24 12:40:00,13.81,13.81,13.79,13.81,126800.0,11.7363,11.7363,11.7193,11.7363,126800.0
2012-04-24 12:50:00,13.81,13.81,13.8,13.81,27500.0,11.7363,11.7363,11.7278,11.7363,27500.0
2012-04-24 13:00:00,13.81,13.82,13.8,13.82,79700.0,11.7363,11.7448,11.7278,11.7448,79700.0
2012-04-24 13:10:00,13.82,13.83,13.8,13.82,311900.0,11.7448,11.7533,11.7278,11.7448,311900.0
2012-04-24 13:20:00,13.81,13.84,13.8,13.81,96900.0,11.7363,11.7618,11.7278,11.7363,96900.0
2012-04-24 13:30:00,13.8,13.84,13.8,13.82,143400.0,11.7278,11.7618,11.7278,11.7448,143400.0
2012-04-24 13:40:00,13.82,13.83,13.8,13.82,60000.0,11.7448,11.7533,11.7278,11.7448,60000.0
2012-04-24 13:50:00,13.82,13.82,13.8,13.8,123900.0,11.7448,11.7448,11.7278,11.7278,123900.0
2012-04-24 14:00:00,13.81,13.81,13.8,13.81,45000.0,11.7363,11.7363,11.7278,11.7363,45000.0
2012-04-24 14:10:00,13.81,13.83,13.8,13.82,514300.0,11.7363,11.7533,11.7278,11.7448,514300.0
2012-04-24 14:20:00,13.81,13.84,13.8,13.84,245500.0,11.7363,11.7618,11.7278,11.7618,245500.0
2012-04-24 14:30:00,13.84,13.84,13.81,13.84,284900.0,11.7618,11.7618,11.7363,11.7618,284900.0
2012-04-24 14:40:00,13.84,13.84,13.8,13.82,135500.0,11.7618,11.7618,11.7278,11.7448,135500.0
2012-04-24 14:50:00,13.82,13.82,13.8,13.81,111000.0,11.7448,11.7448,11.7278,11.7363,111000.0
2012-04-24 15:00:00,13.81,13.81,13.8,13.8,94600.0,11.7363,11.7363,11.7278,11.7278,94600.0
2012-04-24 15:10:00,13.81,13.82,13.78,13.78,574000.0,11.7363,11.7448,11.7108,11.7108,574000.0
2012-04-24 15:20:00,13.78,13.82,13.78,13.8,367600.0,11.7108,11.7448,11.7108,11.7278,367600.0
2012-04-24 15:30:00,13.8,13.82,13.79,13.81,489400.0,11.7278,11.7448,11.7193,11.7363,489400.0
2012-04-24 15:40:00,13.8,13.82,13.8,13.81,342800.0,11.7278,11.7448,11.7278,11.7363,342800.0
2012-04-24 15:50:00,13.81,13.86,13.79,13.85,1269800.0,11.7363,11.7788,11.7193,11.7703,1269800.0
2012-04-25 09:30:00,13.92,14.04,13.79,13.83,1440000.0,11.8298,11.9318,11.7193,11.7533,1440000.0
2012-04-25 09:40:00,13.83,14.06,13.82,14.03,659100.0,11.7533,11.9488,11.7448,11.9233,659100.0
2012-04-25 09:50:00,14.04,14.04,13.89,13.9,385800.0,11.9318,11.9318,11.8043,11.8128,385800.0
2012-04-25 10:00:00,13.9,13.94,13.86,13.9,575600.0,11.8128,11.8468,11.7788,11.8128,575600.0
2012-04-25 10:10:00,13.89,13.9,13.85,13.9,324000.0,11.8043,11.8128,11.7703,11.8128,324000.0
2012-04-25 10:20:00,13.9,13.92,13.87,13.87,396600.0,11.8128,11.8298,11.7873,11.7873,396600.0
2012-04-25 10:30:00,13.87,13.92,13.85,13.92,942400.0,11.7873,11.8298,11.7703,11.8298,942400.0
2012-04-25 10:40:00,13.92,13.93,13.87,13.89,381500.0,11.8298,11.8383,11.7873,11.8043,381500.0
2012-04-25 10:50:00,13.9,13.91,13.86,13.87,198100.0,11.8128,11.8213,11.7788,11.7873,198100.0
2012-04-25 11:00:00,13.87,13.88,13.79,13.84,522200.0,11.7873,11.7958,11.7193,11.7618,522200.0
2012-04-25 11:10:00,13.85,13.86,13.81,13.86,413000.0,11.7703,11.7788,11.7363,11.7788,413000.0
2012-04-25 11:20:00,13.86,13.89,13.84,13.87,211500.0,11.7788,11.8043,11.7618,11.7873,211500.0
2012-04-25 11:30:00,13.88,13.88,13.84,13.85,107300.0,11.7958,11.7958,11.7618,11.7703,107300.0
2012-04-25 11:40:00,13.85,13.86,13.84,13.85,73600.0,11.7703,11.7788,11.7618,11.7703,73600.0
2012-04-25 11:50:00,13.85,13.86,13.85,13.85,77000.0,11.7703,11.7788,11.7703,11.7703,77000.0
2012-04-25 12:00:00,13.85,13.86,13.85,13.85,82100.0,11.7703,11.7788,11.7703,11.7703,82100.0
2012-04-25 12:10:00,13.86,13.88,13.85,13.88,180400.0,11.7788,11.7958,11.7703,11.7958,180400.0
2012-04-25 12:20:00,13.88,13.88,13.85,13.87,175100.0,11.7958,11.7958,11.7703,11.7873,175100.0
2012-04-25 12:30:00,13.86,13.91,13.83,13.91,429400.0,11.7788,11.8213,11.7533,11.8213,429400.0
2012-04-25 12:40:00,13.91,13.93,13.89,13.92,278100.0,11.8213,11.8383,11.8043,11.8298,278100.0
2012-04-25 12:50:00,13.92,13.97,13.92,13.97,235900.0,11.8298,11.8723,11.8298,11.8723,235900.0
2012-04-25 13:00:00,13.97,14.01,13.96,14.0,246100.0,11.8723,11.9063,11.8638,11.8978,246100.0
2012-04-25 13:10:00,14.0,14.0,13.96,14.0,140700.0,11.8978,11.8978,11.8638,11.8978,140700.0
2012-04-25 13:20:00,14.0,14.01,13.97,13.98,339500.0,11.8978,11.9063,11.8723,11.8808,339500.0
2012-04-25 13:30:00,13.98,14.02,13.97,14.0,441800.0,11.8808,11.9148,11.8723,11.8978,441800.0
2012-04-25 13:40:00,14.0,14.01,13.97,14.0,155800.0,11.8978,11.9063,11.8723,11.8978,155800.0
2012-04-25 13:50:00,14.0,14.01,13.99,14.0,186600.0,11.8978,11.9063,11.8893,11.8978,186600.0
2012-04-25 14:00:00,13.99,14.0,13.94,13.98,653200.0,11.8893,11.8978,11.8468,11.8808,653200.0
2012-04-25 14:10:00,13.98,14.03,13.97,14.03,289400.0,11.8808,11.9233,11.8723,11.9233,289400.0
2012-04-25 14:20:00,14.03,14.11,14.0,14.03,758800.0,11.9233,11.9912,11.8978,11.9233,758800.0
2012-04-25 14:30:00,14.02,14.04,13.98,14.02,642300.0,11.9148,11.9318,11.8808,11.9148,642300.0
2012-04-25 14:40:00,14.02,14.05,14.01,14.02,510100.0,11.9148,11.9403,11.9063,11.9148,510100.0
2012-04-25 14:50:00,14.02,14.09,14.01,14.08,237300.0,11.9148,11.9743,11.9063,11.9658,237300.0
2012-04-25 15:00:00,14.08,14.15,14.07,14.13,487200.0,11.9658,12.0252,11.9573,12.0082,487200.0
2012-04-25 15:10:00,14.14,14.14,14.06,14.1,340400.0,12.0167,12.0167,11.9488,11.9828,340400.0
2012-04-25 15:20:00,14.09,14.1,14.05,14.05,230400.0,11.9743,11.9828,11.9403,11.9403,230400.0
2012-04-25 15:30:00,14.05,14.06,14.04,14.04,238000.0,11.9403,11.9488,11.9318,11.9318,238000.0
2012-04-25 15:40:00,14.04,14.07,14.04,14.05,412700.0,11.9318,11.9573,11.9318,11.9403,412700.0
2012-04-25 15:50:00,14.06,14.09,14.04,14.08,811200.0,11.9488,11.9743,11.9318,11.9658,811200.0
2012-04-26 09:30:00,14.05,14.18,14.01,14.16,428800.0,11.9403,12.0507,11.9063,12.0337,428800.0
2012-04-26 09:40:00,14.16,14.18,14.07,14.1,637700.0,12.0337,12.0507,11.9573,11.9828,637700.0
2012-04-26 09:50:00,14.1,14.13,14.09,14.13,124000.0,11.9828,12.0082,11.9743,12.0082,124000.0
2012-04-26 10:00:00,14.13,14.17,14.12,14.16,155300.0,12.0082,12.0422,11.9997,12.0337,155300.0
2012-04-26 10:10:00,14.17,14.17,14.13,14.15,167200.0,12.0422,12.0422,12.0082,12.0252,167200.0
2012-04-26 10:20:00,14.15,14.16,14.12,14.13,129200.0,12.0252,12.0337,11.9997,12.0082,129200.0
2012-04-26 10:30:00,14.13,14.13,14.07,14.12,121900.0,12.0082,12.0082,11.9573,11.9997,121900.0
2012-04-26 10:40:00,14.12,14.21,14.11,14.2,151500.0,11.9997,12.0762,11.9912,12.0677,151500.0
2012-04-26 10:50:00,14.21,14.21,14.14,14.16,279100.0,12.0762,12.0762,12.0167,12.0337,279100.0
2012-04-26 11:00:00,14.16,14.18,14.15,14.18,75800.0,12.0337,12.0507,12.0252,12.0507,75800.0
2012-04-26 11:10:00,14.18,14.21,14.17,14.2,102500.0,12.0507,12.0762,12.0422,12.0677,102500.0
2012-04-26 11:20:00,14.21,14.29,14.21,14.29,383800.0,12.0762,12.1442,12.0762,12.1442,383800.0
2012-04-26 11:30:00,14.29,14.39,14.28,14.39,604900.0,12.1442,12.2292,12.1357,12.2292,604900.0
2012-04-26 11:40:00,14.39,14.39,14.35,14.39,372000.0,12.2292,12.2292,12.1952,12.2292,372000.0
2012-04-26 11:50:00,14.38,14.4,14.34,14.34,175200.0,12.2207,12.2377,12.1867,12.1867,175200.0
2012-04-26 12:00:00,14.34,14.34,14.3,14.3,350000.0,12.1867,12.1867,12.1527,12.1527,350000.0
2012-04-26 12:10:00,14.3,14.3,14.24,14.25,223800.0,12.1527,12.1527,12.1017,12.1102,223800.0
2012-04-26 12:20:00,14.24,14.25,14.22,14.22,90100.0,12.1017,12.1102,12.0847,12.0847,90100.0
2012-04-26 12:30:00,14.22,14.23,14.21,14.21,45700.0,12.0847,12.0932,12.0762,12.0762,45700.0
2012-04-26 12:40:00,14.21,14.24,14.21,14.24,94100.0,12.0762,12.1017,12.0762,12.1017,94100.0
2012-04-26 12:50:00,14.24,14.26,14.22,14.26,323300.0,12.1017,12.1187,12.0847,12.1187,323300.0
2012-04-26 13:00:00,14.26,14.31,14.25,14.31,167400.0,12.1187,12.1612,12.1102,12.1612,167400.0
2012-04-26 13:10:00,14.31,14.33,14.28,14.32,210600.0,12.1612,12.1782,12.1357,12.1697,210600.0
2012-04-26 13:20:00,14.32,14.34,14.32,14.32,41100.0,12.1697,12.1867,12.1697,12.1697,41100.0
2012-04-26 13:30:00,14.32,14.38,14.32,14.38,199900.0,12.1697,12.2207,12.1697,12.2207,199900.0
2012-04-26 13:40:00,14.37,14.37,14.33,14.33,176200.0,12.2122,12.2122,12.1782,12.1782,176200.0
2012-04-26 13:50:00,14.34,14.34,14.32,14.34,106500.0,12.1867,12.1867,12.1697,12.1867,106500.0
2012-04-26 14:00:00,14.34,14.36,14.32,14.32,133600.0,12.1867,12.2037,12.1697,12.1697,133600.0
2012-04-26 14:10:00,14.32,14.33,14.31,14.32,57500.0,12.1697,12.1782,12.1612,12.1697,57500.0
2012-04-26 14:20:00,14.33,14.35,14.3,14.31,215000.0,12.1782,12.1952,12.1527,12.1612,215000.0
2012-04-26 14:30:00,14.3,14.31,14.29,14.29,105900.0,12.1527,12.1612,12.1442,12.1442,105900.0
2012-04-26 14:40:00,14.3,14.3,14.27,14.27,74500.0,12.1527,12.1527,12.1272,12.1272,74500.0
2012-04-26 14:50:00,14.27,14.28,14.26,14.28,208700.0,12.1272,12.1357,12.1187,12.1357,208700.0
2012-04-26 15:00:00,14.28,14.28,14.27,14.28,52400.0,12.1357,12.1357,12.1272,12.1357,52400.0
2012-04-26 15:10:00,14.27,14.31,14.25,14.31,221200.0,12.1272,12.1612,12.1102,12.1612,221200.0
2012-04-26 15:20:00,14.31,14.32,14.29,14.31,177400.0,12.1612,12.1697,12.1442,12.1612,177400.0
2012-04-26 15:30:00,14.31,14.32,14.29,14.29,278100.0,12.1612,12.1697,12.1442,12.1442,278100.0
2012-04-26 15:40:00,14.3,14.32,14.28,14.32,450100.0,12.1527,12.1697,12.1357,12.1697,450100.0
2012-04-26 15:50:00,14.31,14.36,14.3,14.34,2025000.0,12.1612,12.2037,12.1527,12.1867,2025000.0
2012-04-27 09:30:00,14.36,14.5,14.33,14.36,372200.0,12.2037,12.3227,12.1782,12.2037,372200.0
2012-04-27 09:40:00,14.36,14.37,14.21,14.22,130300.0,12.2037,12.2122,12.0762,12.0847,130300.0
2012-04-27 09:50:00,14.23,14.23,14.18,14.22,283800.0,12.0932,12.0932,12.0507,12.0847,283800.0
2012-04-27 10:00:00,14.23,14.27,14.15,14.26,396400.0,12.0932,12.1272,12.0252,12.1187,396400.0
2012-04-27 10:10:00,14.27,14.29,14.25,14.29,303100.0,12.1272,12.1442,12.1102,12.1442,303100.0
2012-04-27 10:20:00,14.28,14.29,14.25,14.26,300800.0,12.1357,12.1442,12.1102,12.1187,300800.0
2012-04-27 10:30:00,14.26,14.28,14.25,14.27,177500.0,12.1187,12.1357,12.1102,12.1272,177500.0
2012-04-27 10:40:00,14.27,14.28,14.21,14.25,244300.0,12.1272,12.1357,12.0762,12.1102,244300.0
2012-04-27 10:50:00,14.25,14.29,14.24,14.27,158200.0,12.1102,12.1442,12.1017,12.1272,158200.0
2012-04-27 11:00:00,14.27,14.29,14.24,14.26,147900.0,12.1272,12.1442,12.1017,12.1187,147900.0
2012-04-27 11:10:00,14.25,14.29,14.24,14.27,262600.0,12.1102,12.1442,12.1017,12.1272,262600.0
2012-04-27 11:20:00,14.26,14.28,14.25,14.27,133600.0,12.1187,12.1357,12.1102,12.1272,133600.0
2012-04-27 11:30:00,14.26,14.31,14.26,14.28,182700.0,12.1187,12.1612,12.1187,12.1357,182700.0
2012-04-27 11:40:00,14.27,14.28,14.24,14.26,112000.0,12.1272,12.1357,12.1017,12.1187,112000.0
2012-04-27 11:50:00,14.26,14.28,14.25,14.27,96000.0,12.1187,12.1357,12.1102,12.1272,96000.0
2012-04-27 12:00:00,14.28,14.28,14.25,14.28,91400.0,12.1357,12.1357,12.1102,12.1357,91400.0
2012-04-27 12:10:00,14.28,14.31,14.28,14.3,171800.0,12.1357,12.1612,12.1357,12.1527,171800.0
2012-04-27 12:20:00,14.29,14.3,14.28,14.3,72800.0,12.1442,12.1527,12.1357,12.1527,72800.0
2012-04-27 12:30:00,14.3,14.31,14.29,14.29,49800.0,12.1527,12.1612,12.1442,12.1442,49800.0
2012-04-27 12:40:00,14.29,14.3,14.28,14.29,73500.0,12.1442,12.1527,12.1357,12.1442,73500.0
2012-04-27 12:50:00,14.28,14.29,14.26,14.27,28000.0,12.1357,12.1442,12.1187,12.1272,28000.0
2012-04-27 13:00:00,14.27,14.28,14.24,14.25,129800.0,12.1272,12.1357,12.1017,12.1102,129800.0
2012-04-27 13:10:00,14.25,14.26,14.24,14.26,79100.0,12.1102,12.1187,12.1017,12.1187,79100.0
2012-04-27 13:20:00,14.26,14.29,14.25,14.29,125900.0,12.1187,12.1442,12.1102,12.1442,125900.0
2012-04-27 13:30:00,14.29,14.32,14.28,14.32,75800.0,12.1442,12.1697,12.1357,12.1697,75800.0
2012-04-27 13:40:00,14.32,14.33,14.31,14.32,47100.0,12.1697,12.1782,12.1612,12.1697,47100.0
2012-04-27 13:50:00,14.32,14.32,14.3,14.31,68400.0,12.1697,12.1697,12.1527,12.1612,68400.0
2012-04-27 14:00:00,14.31,14.31,14.29,14.29,44200.0,12.1612,12.1612,12.1442,12.1442,44200.0
2012-04-27 14:10:00,14.29,14.3,14.28,14.28,36900.0,12.1442,12.1527,12.1357,12.1357,36900.0
2012-04-27 14:20:00,14.28,14.29,14.27,14.28,50000.0,12.1357,12.1442,12.1272,12.1357,50000.0
2012-04-27 14:30:00,14.28,14.28,14.24,14.28,245100.0,12.1357,12.1357,12.1017,12.1357,245100.0
2012-04-27 14:40:00,14.28,14.28,14.27,14.27,23700.0,12.1357,12.1357,12.1272,12.1272,23700.0
2012-04-27 14:50:00,14.28,14.28,14.27,14.28,37300.0,12.1357,12.1357,12.1272,12.1357,37300.0
2012-04-27 15:00:00,14.28,14.28,14.25,14.27,305200.0,12.1357,12.1357,12.1102,12.1272,305200.0
2012-04-27 15:10:00,14.26,14.28,14.26,14.27,90800.0,12.1187,12.1357,12.1187,12.1272,90800.0
2012-04-27 15:20:00,14.27,14.28,14.27,14.28,52000.0,12.1272,12.1357,12.1272,12.1357,52000.0
2012-04-27 15:30:00,14.28,14.29,14.27,14.29,82400.0,12.1357,12.1442,12.1272,12.1442,82400.0
2012-04-27 15:40:00,14.29,14.31,14.26,14.29,573400.0,12.1442,12.1612,12.1187,12.1442,573400.0
2012-04-27 15:50:00,14.3,14.35,14.28,14.32,1324300.0,12.1527,12.1952,12.1357,12.1697,1324300.0
2012-04-30 09:30:00,14.3,14.3,14.18,14.18,218300.0,12.1527,12.1527,12.0507,12.0507,218300.0
2012-04-30 09:40:00,14.18,14.19,14.09,14.12,387100.0,12.0507,12.0592,11.9743,11.9997,387100.0
2012-04-30 09:50:00,14.12,14.12,14.06,14.07,320900.0,11.9997,11.9997,11.9488,11.9573,320900.0
2012-04-30 10:00:00,14.07,14.13,14.06,14.11,207100.0,11.9573,12.0082,11.9488,11.9912,207100.0
2012-04-30 10:10:00,14.11,14.31,14.1,14.21,1050300.0,11.9912,12.1612,11.9828,12.0762,1050300.0
2012-04-30 10:20:00,14.21,14.22,14.15,14.15,296600.0,12.0762,12.0847,12.0252,12.0252,296600.0
2012-04-30 10:30:00,14.15,14.15,14.11,14.15,227600.0,12.0252,12.0252,11.9912,12.0252,227600.0
2012-04-30 10:40:00,14.15,14.17,14.14,14.14,176100.0,12.0252,12.0422,12.0167,12.0167,176100.0
2012-04-30 10:50:00,14.15,14.16,14.13,14.15,246900.0,12.0252,12.0337,12.0082,12.0252,246900.0
2012-04-30 11:00:00,14.15,14.18,14.14,14.17,179100.0,12.0252,12.0507,12.0167,12.0422,179100.0
2012-04-30 11:10:00,14.18,14.24,14.17,14.24,763500.0,12.0507,12.1017,12.0422,12.1017,763500.0
2012-04-30 11:20:00,14.24,14.26,14.22,14.24,234900.0,12.1017,12.1187,12.0847,12.1017,234900.0
2012-04-30 11:30:00,14.25,14.26,14.21,14.22,316200.0,12.1102,12.1187,12.0762,12.0847,316200.0
2012-04-30 11:40:00,14.22,14.23,14.21,14.22,132500.0,12.0847,12.0932,12.0762,12.0847,132500.0
2012-04-30 11:50:00,14.23,14.25,14.22,14.25,73300.0,12.0932,12.1102,12.0847,12.1102,73300.0
2012-04-30 12:00:00,14.25,14.27,14.24,14.25,161100.0,12.1102,12.1272,12.1017,12.1102,161100.0
2012-04-30 12:10:00,14.26,14.31,14.26,14.29,198000.0,12.1187,12.1612,12.1187,12.1442,198000.0
2012-04-30 12:20:00,14.29,14.29,14.27,14.28,153400.0,12.1442,12.1442,12.1272,12.1357,153400.0
2012-04-30 12:30:00,14.27,14.28,14.25,14.26,87800.0,12.1272,12.1357,12.1102,12.1187,87800.0
2012-04-30 12:40:00,14.25,14.27,14.25,14.27,97500.0,12.1102,12.1272,12.1102,12.1272,97500.0
2012-04-30 12:50:00,14.27,14.27,14.24,14.25,81600.0,12.1272,12.1272,12.1017,12.1102,81600.0
2012-04-30 13:00:00,14.24,14.25,14.22,14.23,52400.0,12.1017,12.1102,12.0847,12.0932,52400.0
2012-04-30 13:10:00,14.22,14.25,14.22,14.25,177600.0,12.0847,12.1102,12.0847,12.1102,177600.0
2012-04-30 13:20:00,14.25,14.25,14.22,14.23,98000.0,12.1102,12.1102,12.0847,12.0932,98000.0
2012-04-30 13:30:00,14.23,14.26,14.22,14.25,179600.0,12.0932,12.1187,12.0847,12.1102,179600.0
2012-04-30 13:40:00,14.25,14.25,14.23,14.24,40700.0,12.1102,12.1102,12.0932,12.1017,40700.0
2012-04-30 13:50:00,14.24,14.25,14.21,14.25,125000.0,12.1017,12.1102,12.0762,12.1102,125000.0
2012-04-30 14:00:00,14.25,14.25,14.22,14.23,122100.0,12.1102,12.1102,12.0847,12.0932,122100.0
2012-04-30 14:10:00,14.23,14.25,14.22,14.25,201800.0,12.0932,12.1102,12.0847,12.1102,201800.0
2012-04-30 14:20:00,14.25,14.26,14.23,14.24,207700.0,12.1102,12.1187,12.0932,12.1017,207700.0
2012-04-30 14:30:00,14.24,14.26,14.23,14.24,389300.0,12.1017,12.1187,12.0932,12.1017,389300.0
2012-04-30 14:40:00,14.24,14.25,14.23,14.25,46300.0,12.1017,12.1102,12.0932,12.1102,46300.0
2012-04-30 14:50:00,14.24,14.25,14.24,14.24,55400.0,12.1017,12.1102,12.1017,12.1017,55400.0
2012-04-30 15:00:00,14.25,14.26,14.24,14.25,227800.0,12.1102,12.1187,12.1017,12.1102,227800.0
2012-04-30 15:10:00,14.25,14.26,14.24,14.25,116900.0,12.1102,12.1187,12.1017,12.1102,116900.0
2012-04-30 15:20:00,14.24,14.29,14.24,14.29,393100.0,12.1017,12.1442,12.1017,12.1442,393100.0
2012-04-30 15:30:00,14.29,14.31,14.28,14.3,273500.0,12.1442,12.1612,12.1357,12.1527,273500.0
2012-04-30 15:40:00,14.29,14.32,14.27,14.27,287100.0,12.1442,12.1697,12.1272,12.1272,287100.0
2012-04-30 15:50:00,14.27,14.29,14.27,14.28,692900.0,12.1272,12.1442,12.1272,12.1357,692900.0
2012-05-01 09:30:00,14.28,14.3,14.21,14.27,210100.0,12.1357,12.1527,12.0762,12.1272,210100.0
2012-05-01 09:40:00,14.28,14.3,14.17,14.19,275800.0,12.1357,12.1527,12.0422,12.0592,275800.0
2012-05-01 09:50:00,14.19,14.22,14.14,14.15,207500.0,12.0592,12.0847,12.0167,12.0252,207500.0
2012-05-01 10:00:00,14.15,14.35,14.15,14.3,320300.0,12.0252,12.1952,12.0252,12.1527,320300.0
2012-05-01 10:10:00,14.3,14.33,14.29,14.33,474300.0,12.1527,12.1782,12.1442,12.1782,474300.0
2012-05-01 10:20:00,14.33,14.37,14.31,14.35,566700.0,12.1782,12.2122,12.1612,12.1952,566700.0
2012-05-01 10:30:00,14.35,14.37,14.3,14.3,189500.0,12.1952,12.2122,12.1527,12.1527,189500.0
2012-05-01 10:40:00,14.3,14.33,14.28,14.31,225500.0,12.1527,12.1782,12.1357,12.1612,225500.0
2012-05-01 10:50:00,14.32,14.38,14.31,14.35,178600.0,12.1697,12.2207,12.1612,12.1952,178600.0
2012-05-01 11:00:00,14.35,14.37,14.33,14.34,316100.0,12.1952,12.2122,12.1782,12.1867,316100.0
2012-05-01 11:10:00,14.34,14.35,14.29,14.29,365100.0,12.1867,12.1952,12.1442,12.1442,365100.0
2012-05-01 11:20:00,14.29,14.31,14.28,14.3,324400.0,12.1442,12.1612,12.1357,12.1527,324400.0
2012-05-01 11:30:00,14.3,14.3,14.29,14.29,61300.0,12.1527,12.1527,12.1442,12.1442,61300.0
2012-05-01 11:40:00,14.29,14.3,14.29,14.29,273800.0,12.1442,12.1527,12.1442,12.1442,273800.0
2012-05-01 11:50:00,14.3,14.32,14.29,14.29,472500.0,12.1527,12.1697,12.1442,12.1442,472500.0
2012-05-01 12:00:00,14.29,14.33,14.29,14.33,95400.0,12.1442,12.1782,12.1442,12.1782,95400.0
2012-05-01 12:10:00,14.33,14.33,14.32,14.33,39300.0,12.1782,12.1782,12.1697,12.1782,39300.0
2012-05-01 12:20:00,14.33,14.35,14.33,14.35,98500.0,12.1782,12.1952,12.1782,12.1952,98500.0
2012-05-01 12:30:00,14.35,14.36,14.33,14.35,216400.0,12.1952,12.2037,12.1782,12.1952,216400.0
2012-05-01 12:40:00,14.35,14.35,14.33,14.34,252900.0,12.1952,12.1952,12.1782,12.1867,252900.0
2012-05-01 12:50:00,14.33,14.34,14.33,14.33,32700.0,12.1782,12.1867,12.1782,12.1782,32700.0
2012-05-01 13:00:00,14.33,14.34,14.31,14.32,126100.0,12.1782,12.1867,12.1612,12.1697,126100.0
2012-05-01 13:10:00,14.32,14.33,14.31,14.31,54900.0,12.1697,12.1782,12.1612,12.1612,54900.0
2012-05-01 13:20:00,14.31,14.31,14.28,14.29,248400.0,12.1612,12.1612,12.1357,12.1442,248400.0
2012-05-01 13:30:00,14.29,14.29,14.27,14.28,96200.0,12.1442,12.1442,12.1272,12.1357,96200.0
2012-05-01 13:40:00,14.27,14.28,14.27,14.28,213100.0,12.1272,12.1357,12.1272,12.1357,213100.0
2012-05-01 13:50:00,14.28,14.29,14.27,14.29,190600.0,12.1357,12.1442,12.1272,12.1442,190600.0
2012-05-01 14:00:00,14.28,14.29,14.25,14.28,285000.0,12.1357,12.1442,12.1102,12.1357,285000.0
2012-05-01 14:10:00,14.28,14.31,14.27,14.31,141700.0,12.1357,12.1612,12.1272,12.1612,141700.0
2012-05-01 14:20:00,14.31,14.31,14.26,14.29,215500.0,12.1612,12.1612,12.1187,12.1442,215500.0
2012-05-01 14:30:00,14.29,14.29,14.28,14.29,229600.0,12.1442,12.1442,12.1357,12.1442,229600.0
2012-05-01 14:40:00,14.29,14.29,14.26,14.26,193800.0,12.1442,12.1442,12.1187,12.1187,193800.0
2012-05-01 14:50:00,14.27,14.27,14.26,14.27,107900.0,12.1272,12.1272,12.1187,12.1272,107900.0
2012-05-01 15:00:00,14.26,14.26,14.25,14.25,102100.0,12.1187,12.1187,12.1102,12.1102,102100.0
2012-05-01 15:10:00,14.26,14.26,14.21,14.25,286300.0,12.1187,12.1187,12.0762,12.1102,286300.0
2012-05-01 15:20:00,14.25,14.25,14.23,14.23,163000.0,12.1102,12.1102,12.0932,12.0932,163000.0
2012-05-01 15:30:00,14.23,14.24,14.19,14.19,433900.0,12.0932,12.1017,12.0592,12.0592,433900.0
2012-05-01 15:40:00,14.2,14.2,14.17,14.19,522200.0,12.0677,12.0677,12.0422,12.0592,522200.0
2012-05-01 15:50:00,14.2,14.2,14.12,14.15,1150100.0,12.0677,12.0677,11.9997,12.0252,1150100.0
2012-05-02 09:30:00,14.12,14.12,13.98,14.0,212800.0,11.9997,11.9997,11.8808,11.8978,212800.0
2012-05-02 09:40:00,13.99,14.0,13.89,13.9,657100.0,11.8893,11.8978,11.8043,11.8128,657100.0
2012-05-02 09:50:00,13.9,13.91,13.82,13.82,710000.0,11.8128,11.8213,11.7448,11.7448,710000.0
2012-05-02 10:00:00,13.82,13.84,13.72,13.76,649700.0,11.7448,11.7618,11.6598,11.6938,649700.0
2012-05-02 10:10:00,13.76,13.79,13.74,13.79,401400.0,11.6938,11.7193,11.6768,11.7193,401400.0
2012-05-02 10:20:00,13.79,13.81,13.77,13.78,260000.0,11.7193,11.7363,11.7023,11.7108,260000.0
2012-05-02 10:30:00,13.78,13.78,13.73,13.77,1085300.0,11.7108,11.7108,11.6683,11.7023,1085300.0
2012-05-02 10:40:00,13.77,13.79,13.76,13.78,262800.0,11.7023,11.7193,11.6938,11.7108,262800.0
2012-05-02 10:50:00,13.78,13.78,13.73,13.74,670600.0,11.7108,11.7108,11.6683,11.6768,670600.0
2012-05-02 11:00:00,13.74,13.78,13.73,13.74,325400.0,11.6768,11.7108,11.6683,11.6768,325400.0
2012-05-02 11:10:00,13.74,13.77,13.73,13.74,524300.0,11.6768,11.7023,11.6683,11.6768,524300.0
2012-05-02 11:20:00,13.75,13.75,13.73,13.74,241500.0,11.6853,11.6853,11.6683,11.6768,241500.0
2012-05-02 11:30:00,13.74,13.76,13.73,13.75,336100.0,11.6768,11.6938,11.6683,11.6853,336100.0
2012-05-02 11:40:00,13.74,13.77,13.74,13.76,251300.0,11.6768,11.7023,11.6768,11.6938,251300.0
2012-05-02 11:50:00,13.76,13.76,13.74,13.75,120200.0,11.6938,11.6938,11.6768,11.6853,120200.0
2012-05-02 12:00:00,13.75,13.75,13.74,13.75,156800.0,11.6853,11.6853,11.6768,11.6853,156800.0
2012-05-02 12:10:00,13.75,13.81,13.74,13.78,780800.0,11.6853,11.7363,11.6768,11.7108,780800.0
2012-05-02 12:20:00,13.78,13.79,13.77,13.79,298100.0,11.7108,11.7193,11.7023,11.7193,298100.0
2012-05-02 12:30:00,13.79,13.81,13.78,13.8,120300.0,11.7193,11.7363,11.7108,11.7278,120300.0
2012-05-02 12:40:00,13.8,13.81,13.79,13.81,195600.0,11.7278,11.7363,11.7193,11.7363,195600.0
2012-05-02 12:50:00,13.81,13.81,13.8,13.81,59000.0,11.7363,11.7363,11.7278,11.7363,59000.0
2012-05-02 13:00:00,13.8,13.81,13.78,13.8,455800.0,11.7278,11.7363,11.7108,11.7278,455800.0
2012-05-02 13:10:00,13.79,13.81,13.74,13.74,442800.0,11.7193,11.7363,11.6768,11.6768,442800.0
2012-05-02 13:20:00,13.74,13.75,13.74,13.75,255600.0,11.6768,11.6853,11.6768,11.6853,255600.0
2012-05-02 13:30:00,13.75,13.75,13.74,13.75,135300.0,11.6853,11.6853,11.6768,11.6853,135300.0
2012-05-02 13:40:00,13.75,13.76,13.74,13.76,169500.0,11.6853,11.6938,11.6768,11.6938,169500.0
2012-05-02 13:50:00,13.76,13.76,13.74,13.76,247900.0,11.6938,11.6938,11.6768,11.6938,247900.0
2012-05-02 14:00:00,13.76,13.8,13.76,13.8,203300.0,11.6938,11.7278,11.6938,11.7278,203300.0
2012-05-02 14:10:00,13.79,13.8,13.76,13.77,498800.0,11.7193,11.7278,11.6938,11.7023,498800.0
2012-05-02 14:20:00,13.76,13.77,13.74,13.76,472600.0,11.6938,11.7023,11.6768,11.6938,472600.0
2012-05-02 14:30:00,13.76,13.77,13.73,13.75,374600.0,11.6938,11.7023,11.6683,11.6853,374600.0
2012-05-02 14:40:00,13.75,13.75,13.74,13.75,64300.0,11.6853,11.6853,11.6768,11.6853,64300.0
2012-05-02 14:50:00,13.75,13.75,13.73,13.74,147600.0,11.6853,11.6853,11.6683,11.6768,147600.0
2012-05-02 15:00:00,13.73,13.74,13.69,13.7,363600.0,11.6683,11.6768,11.6343,11.6428,363600.0
2012-05-02 15:10:00,13.7,13.73,13.69,13.7,580400.0,11.6428,11.6683,11.6343,11.6428,580400.0
2012-05-02 15:20:00,13.71,13.71,13.7,13.7,132700.0,11.6513,11.6513,11.6428,11.6428,132700.0
2012-05-02 15:30:00,13.71,13.74,13.69,13.7,1199500.0,11.6513,11.6768,11.6343,11.6428,1199500.0
2012-05-02 15:40:00,13.7,13.73,13.69,13.73,565900.0,11.6428,11.6683,11.6343,11.6683,565900.0
2012-05-02 15:50:00,13.73,13.74,13.72,13.73,979000.0,11.6683,11.6768,11.6598,11.6683,979000.0
2012-05-03 09:30:00,13.71,13.76,13.64,13.67,343000.0,11.6513,11.6938,11.5918,11.6173,343000.0
2012-05-03 09:40:00,13.67,13.78,13.67,13.78,323000.0,11.6173,11.7108,11.6173,11.7108,323000.0
2012-05-03 09:50:00,13.78,13.83,13.76,13.8,221300.0,11.7108,11.7533,11.6938,11.7278,221300.0
2012-05-03 10:00:00,13.8,13.81,13.67,13.7,460300.0,11.7278,11.7363,11.6173,11.6428,460300.0
2012-05-03 10:10:00,13.69,13.71,13.61,13.63,463600.0,11.6343,11.6513,11.5663,11.5833,463600.0
2012-05-03 10:20:00,13.63,13.63,13.57,13.62,394600.0,11.5833,11.5833,11.5323,11.5748,394600.0
2012-05-03 10:30:00,13.62,13.68,13.6,13.66,559300.0,11.5748,11.6258,11.5578,11.6088,559300.0
2012-05-03 10:40:00,13.66,13.67,13.63,13.66,509000.0,11.6088,11.6173,11.5833,11.6088,509000.0
2012-05-03 10:50:00,13.66,13.73,13.65,13.72,524200.0,11.6088,11.6683,11.6003,11.6598,524200.0
2012-05-03 11:00:00,13.73,13.73,13.67,13.71,197400.0,11.6683,11.6683,11.6173,11.6513,197400.0
2012-05-03 11:10:00,13.72,13.72,13.71,13.72,32700.0,11.6598,11.6598,11.6513,11.6598,32700.0
2012-05-03 11:20:00,13.71,13.75,13.71,13.73,123900.0,11.6513,11.6853,11.6513,11.6683,123900.0
2012-05-03 11:30:00,13.72,13.74,13.69,13.71,202300.0,11.6598,11.6768,11.6343,11.6513,202300.0
2012-05-03 11:40:00,13.7,13.71,13.68,13.69,297700.0,11.6428,11.6513,11.6258,11.6343,297700.0
2012-05-03 11:50:00,13.69,13.7,13.68,13.7,478900.0,11.6343,11.6428,11.6258,11.6428,478900.0
2012-05-03 12:00:00,13.7,13.74,13.68,13.71,887500.0,11.6428,11.6768,11.6258,11.6513,887500.0
2012-05-03 12:10:00,13.71,13.74,13.7,13.74,195800.0,11.6513,11.6768,11.6428,11.6768,195800.0
2012-05-03 12:20:00,13.74,13.75,13.71,13.75,129700.0,11.6768,11.6853,11.6513,11.6853,129700.0
2012-05-03 12:30:00,13.75,13.76,13.73,13.76,54900.0,11.6853,11.6938,11.6683,11.6938,54900.0
2012-05-03 12:40:00,13.76,13.76,13.73,13.74,91800.0,11.6938,11.6938,11.6683,11.6768,91800.0
2012-05-03 12:50:00,13.73,13.74,13.73,13.73,30400.0,11.6683,11.6768,11.6683,11.6683,30400.0
2012-05-03 13:00:00,13.73,13.74,13.7,13.7,125300.0,11.6683,11.6768,11.6428,11.6428,125300.0
2012-05-03 13:10:00,13.7,13.72,13.69,13.72,183800.0,11.6428,11.6598,11.6343,11.6598,183800.0
2012-05-03 13:20:00,13.72,13.73,13.71,13.73,39000.0,11.6598,11.6683,11.6513,11.6683,39000.0
2012-05-03 13:30:00,13.72,13.72,13.7,13.7,92400.0,11.6598,11.6598,11.6428,11.6428,92400.0
2012-05-03 13:40:00,13.7,13.71,13.68,13.7,468400.0,11.6428,11.6513,11.6258,11.6428,468400.0
2012-05-03 13:50:00,13.7,13.73,13.69,13.7,289300.0,11.6428,11.6683,11.6343,11.6428,289300.0
2012-05-03 14:00:00,13.7,13.71,13.69,13.7,133100.0,11.6428,11.6513,11.6343,11.6428,133100.0
2012-05-03 14:10:00,13.7,13.72,13.68,13.7,203000.0,11.6428,11.6598,11.6258,11.6428,203000.0
2012-05-03 14:20:00,13.7,13.71,13.69,13.71,130200.0,11.6428,11.6513,11.6343,11.6513,130200.0
2012-05-03 14:30:00,13.71,13.71,13.7,13.71,35700.0,11.6513,11.6513,11.6428,11.6513,35700.0
2012-05-03 14:40:00,13.71,13.71,13.69,13.71,135700.0,11.6513,11.6513,11.6343,11.6513,135700.0
2012-05-03 14:50:00,13.71,13.74,13.71,13.73,106600.0,11.6513,11.6768,11.6513,11.6683,106600.0
2012-05-03 15:00:00,13.72,13.73,13.7,13.72,189600.0,11.6598,11.6683,11.6428,11.6598,189600.0
2012-05-03 15:10:00,13.72,13.75,13.71,13.75,305400.0,11.6598,11.6853,11.6513,11.6853,305400.0
2012-05-03 15:20:00,13.75,13.76,13.71,13.71,178100.0,11.6853,11.6938,11.6513,11.6513,178100.0
2012-05-03 15:30:00,13.71,13.72,13.7,13.7,123900.0,11.6513,11.6598,11.6428,11.6428,123900.0
2012-05-03 15:40:00,13.71,13.72,13.69,13.69,408200.0,11.6513,11.6598,11.6343,11.6343,408200.0
2012-05-03 15:50:00,13.7,13.71,13.69,13.71,543900.0,11.6428,11.6513,11.6343,11.6513,543900.0
2012-05-04 09:30:00,13.59,13.67,13.56,13.58,189800.0,11.5493,11.6173,11.5238,11.5408,189800.0
2012-05-04 09:40:00,13.58,13.59,13.55,13.56,469300.0,11.5408,11.5493,11.5153,11.5238,469300.0
2012-05-04 09:50:00,13.57,13.61,13.5,13.53,216200.0,11.5323,11.5663,11.4728,11.4983,216200.0
2012-05-04 10:00:00,13.52,13.56,13.49,13.54,527500.0,11.4898,11.5238,11.4643,11.5068,527500.0
2012-05-04 10:10:00,13.55,13.58,13.54,13.57,297100.0,11.5153,11.5408,11.5068,11.5323,297100.0
2012-05-04 10:20:00,13.57,13.63,13.57,13.6,387100.0,11.5323,11.5833,11.5323,11.5578,387100.0
2012-05-04 10:30:00,13.6,13.63,13.58,13.63,460100.0,11.5578,11.5833,11.5408,11.5833,460100.0
2012-05-04 10:40:00,13.63,13.65,13.61,13.62,242800.0,11.5833,11.6003,11.5663,11.5748,242800.0
2012-05-04 10:50:00,13.61,13.63,13.6,13.62,149000.0,11.5663,11.5833,11.5578,11.5748,149000.0
2012-05-04 11:00:00,13.62,13.63,13.57,13.59,241300.0,11.5748,11.5833,11.5323,11.5493,241300.0
2012-05-04 11:10:00,13.59,13.64,13.59,13.62,652800.0,11.5493,11.5918,11.5493,11.5748,652800.0
2012-05-04 11:20:00,13.63,13.64,13.59,13.59,135900.0,11.5833,11.5918,11.5493,11.5493,135900.0
2012-05-04 11:30:00,13.59,13.6,13.57,13.58,166600.0,11.5493,11.5578,11.5323,11.5408,166600.0
2012-05-04 11:40:00,13.58,13.61,13.58,13.59,124900.0,11.5408,11.5663,11.5408,11.5493,124900.0
2012-05-04 11:50:00,13.58,13.59,13.56,13.56,83500.0,11.5408,11.5493,11.5238,11.5238,83500.0
2012-05-04 12:00:00,13.56,13.59,13.56,13.59,134500.0,11.5238,11.5493,11.5238,11.5493,134500.0
2012-05-04 12:10:00,13.59,13.62,13.59,13.61,152900.0,11.5493,11.5748,11.5493,11.5663,152900.0
2012-05-04 12:20:00,13.61,13.61,13.57,13.59,159700.0,11.5663,11.5663,11.5323,11.5493,159700.0
2012-05-04 12:30:00,13.59,13.59,13.54,13.54,218200.0,11.5493,11.5493,11.5068,11.5068,218200.0
2012-05-04 12:40:00,13.54,13.56,13.54,13.54,67500.0,11.5068,11.5238,11.5068,11.5068,67500.0
2012-05-04 12:50:00,13.54,13.55,13.53,13.53,177800.0,11.5068,11.5153,11.4983,11.4983,177800.0
2012-05-04 13:00:00,13.53,13.56,13.52,13.54,284600.0,11.4983,11.5238,11.4898,11.5068,284600.0
2012-05-04 13:10:00,13.54,13.56,13.52,13.54,148700.0,11.5068,11.5238,11.4898,11.5068,148700.0
2012-05-04 13:20:00,13.54,13.55,13.54,13.54,63100.0,11.5068,11.5153,11.5068,11.5068,63100.0
2012-05-04 13:30:00,13.54,13.55,13.53,13.54,210300.0,11.5068,11.5153,11.4983,11.5068,210300.0
2012-05-04 13:40:00,13.54,13.55,13.52,13.53,119400.0,11.5068,11.5153,11.4898,11.4983,119400.0
2012-05-04 13:50:00,13.54,13.54,13.53,13.54,55900.0,11.5068,11.5068,11.4983,11.5068,55900.0
2012-05-04 14:00:00,13.54,13.54,13.5,13.52,126600.0,11.5068,11.5068,11.4728,11.4898,126600.0
2012-05-04 14:10:00,13.53,13.55,13.52,13.54,103800.0,11.4983,11.5153,11.4898,11.5068,103800.0
2012-05-04 14:20:00,13.54,13.57,13.54,13.57,130200.0,11.5068,11.5323,11.5068,11.5323,130200.0
2012-05-04 14:30:00,13.57,13.57,13.5,13.52,368000.0,11.5323,11.5323,11.4728,11.4898,368000.0
2012-05-04 14:40:00,13.52,13.55,13.51,13.54,215500.0,11.4898,11.5153,11.4813,11.5068,215500.0
2012-05-04 14:50:00,13.54,13.55,13.52,13.54,169800.0,11.5068,11.5153,11.4898,11.5068,169800.0
2012-05-04 15:00:00,13.54,13.54,13.53,13.54,55400.0,11.5068,11.5068,11.4983,11.5068,55400.0
2012-05-04 15:10:00,13.54,13.54,13.52,13.54,163700.0,11.5068,11.5068,11.4898,11.5068,163700.0
2012-05-04 15:20:00,13.54,13.54,13.51,13.51,135500.0,11.5068,11.5068,11.4813,11.4813,135500.0
2012-05-04 15:30:00,13.51,13.52,13.5,13.5,290900.0,11.4813,11.4898,11.4728,11.4728,290900.0
2012-05-04 15:40:00,13.51,13.56,13.5,13.56,509700.0,11.4813,11.5238,11.4728,11.5238,509700.0
2012-05-04 15:50:00,13.55,13.56,13.52,13.52,537700.0,11.5153,11.5238,11.4898,11.4898,537700.0
2012-05-07 09:30:00,13.62,13.73,13.51,13.73,424300.0,11.5748,11.6683,11.4813,11.6683,424300.0
2012-05-07 09:40:00,13.73,13.75,13.58,13.58,182500.0,11.6683,11.6853,11.5408,11.5408,182500.0
2012-05-07 09:50:00,13.58,13.59,13.52,13.58,262900.0,11.5408,11.5493,11.4898,11.5408,262900.0
2012-05-07 10:00:00,13.58,13.6,13.55,13.56,372400.0,11.5408,11.5578,11.5153,11.5238,372400.0
2012-05-07 10:10:00,13.55,13.56,13.51,13.55,112700.0,11.5153,11.5238,11.4813,11.5153,112700.0
2012-05-07 10:20:00,13.55,13.55,13.5,13.51,90300.0,11.5153,11.5153,11.4728,11.4813,90300.0
2012-05-07 10:30:00,13.51,13.52,13.49,13.49,69900.0,11.4813,11.4898,11.4643,11.4643,69900.0
2012-05-07 10:40:00,13.5,13.52,13.49,13.51,71500.0,11.4728,11.4898,11.4643,11.4813,71500.0
2012-05-07 10:50:00,13.51,13.52,13.47,13.51,164100.0,11.4813,11.4898,11.4474,11.4813,164100.0
2012-05-07 11:00:00,13.51,13.57,13.51,13.56,156900.0,11.4813,11.5323,11.4813,11.5238,156900.0
2012-05-07 11:10:00,13.55,13.56,13.52,13.52,85900.0,11.5153,11.5238,11.4898,11.4898,85900.0
2012-05-07 11:20:00,13.52,13.53,13.51,13.51,48400.0,11.4898,11.4983,11.4813,11.4813,48400.0
2012-05-07 11:30:00,13.51,13.52,13.5,13.52,94200.0,11.4813,11.4898,11.4728,11.4898,94200.0
2012-05-07 11:40:00,13.52,13.52,13.5,13.5,60200.0,11.4898,11.4898,11.4728,11.4728,60200.0
2012-05-07 11:50:00,13.51,13.51,13.5,13.51,54800.0,11.4813,11.4813,11.4728,11.4813,54800.0
2012-05-07 12:00:00,13.5,13.55,13.5,13.55,89500.0,11.4728,11.5153,11.4728,11.5153,89500.0
2012-05-07 12:10:00,13.54,13.56,13.53,13.54,254900.0,11.5068,11.5238,11.4983,11.5068,254900.0
2012-05-07 12:20:00,13.54,13.57,13.54,13.56,81400.0,11.5068,11.5323,11.5068,11.5238,81400.0
2012-05-07 12:30:00,13.56,13.61,13.56,13.6,66600.0,11.5238,11.5663,11.5238,11.5578,66600.0
2012-05-07 12:40:00,13.6,13.61,13.59,13.6,44100.0,11.5578,11.5663,11.5493,11.5578,44100.0
2012-05-07 12:50:00,13.59,13.6,13.57,13.59,65600.0,11.5493,11.5578,11.5323,11.5493,65600.0
2012-05-07 13:00:00,13.59,13.6,13.59,13.6,24600.0,11.5493,11.5578,11.5493,11.5578,24600.0
2012-05-07 13:10:00,13.6,13.63,13.59,13.62,114200.0,11.5578,11.5833,11.5493,11.5748,114200.0
2012-05-07 13:20:00,13.61,13.64,13.58,13.59,166200.0,11.5663,11.5918,11.5408,11.5493,166200.0
2012-05-07 13:30:00,13.6,13.61,13.59,13.61,26100.0,11.5578,11.5663,11.5493,11.5663,26100.0
2012-05-07 13:40:00,13.61,13.62,13.59,13.61,115800.0,11.5663,11.5748,11.5493,11.5663,115800.0
2012-05-07 13:50:00,13.61,13.63,13.59,13.61,139600.0,11.5663,11.5833,11.5493,11.5663,139600.0
2012-05-07 14:00:00,13.62,13.63,13.6,13.6,38500.0,11.5748,11.5833,11.5578,11.5578,38500.0
2012-05-07 14:10:00,13.61,13.62,13.6,13.61,67600.0,11.5663,11.5748,11.5578,11.5663,67600.0
2012-05-07 14:20:00,13.62,13.62,13.58,13.6,102700.0,11.5748,11.5748,11.5408,11.5578,102700.0
2012-05-07 14:30:00,13.6,13.6,13.58,13.59,35800.0,11.5578,11.5578,11.5408,11.5493,35800.0
2012-05-07 14:40:00,13.59,13.61,13.58,13.61,86800.0,11.5493,11.5663,11.5408,11.5663,86800.0
2012-05-07 14:50:00,13.6,13.62,13.6,13.61,106100.0,11.5578,11.5748,11.5578,11.5663,106100.0
2012-05-07 15:00:00,13.6,13.61,13.55,13.55,106900.0,11.5578,11.5663,11.5153,11.5153,106900.0
2012-05-07 15:10:00,13.55,13.57,13.55,13.57,85300.0,11.5153,11.5323,11.5153,11.5323,85300.0
2012-05-07 15:20:00,13.57,13.57,13.53,13.54,203600.0,11.5323,11.5323,11.4983,11.5068,203600.0
2012-05-07 15:30:00,13.55,13.56,13.54,13.55,84900.0,11.5153,11.5238,11.5068,11.5153,84900.0
2012-05-07 15:40:00,13.55,13.56,13.53,13.54,113200.0,11.5153,11.5238,11.4983,11.5068,113200.0
2012-05-07 15:50:00,13.53,13.54,13.5,13.52,634500.0,11.4983,11.5068,11.4728,11.4898,634500.0
2012-05-08 09:30:00,13.45,13.46,13.26,13.31,285200.0,11.4304,11.4389,11.2689,11.3114,285200.0
2012-05-08 09:40:00,13.31,13.39,13.3,13.36,438400.0,11.3114,11.3794,11.3029,11.3539,438400.0
2012-05-08 09:50:00,13.36,13.37,13.28,13.28,308700.0,11.3539,11.3624,11.2859,11.2859,308700.0
2012-05-08 10:00:00,13.29,13.3,13.24,13.25,303200.0,11.2944,11.3029,11.2519,11.2604,303200.0
2012-05-08 10:10:00,13.26,13.26,13.22,13.25,155200.0,11.2689,11.2689,11.2349,11.2604,155200.0
2012-05-08 10:20:00,13.25,13.27,13.19,13.2,287500.0,11.2604,11.2774,11.2094,11.2179,287500.0
2012-05-08 10:30:00,13.2,13.21,13.12,13.16,287800.0,11.2179,11.2264,11.1499,11.1839,287800.0
2012-05-08 10:40:00,13.16,13.16,13.13,13.13,259000.0,11.1839,11.1839,11.1584,11.1584,259000.0
2012-05-08 10:50:00,13.13,13.17,13.13,13.15,220500.0,11.1584,11.1924,11.1584,11.1754,220500.0
2012-05-08 11:00:00,13.15,13.17,13.12,13.13,331300.0,11.1754,11.1924,11.1499,11.1584,331300.0
2012-05-08 11:10:00,13.12,13.16,13.09,13.16,572100.0,11.1499,11.1839,11.1244,11.1839,572100.0
2012-05-08 11:20:00,13.16,13.16,13.11,13.13,230600.0,11.1839,11.1839,11.1414,11.1584,230600.0
2012-05-08 11:30:00,13.13,13.17,13.12,13.16,142000.0,11.1584,11.1924,11.1499,11.1839,142000.0
2012-05-08 11:40:00,13.16,13.17,13.15,13.16,82600.0,11.1839,11.1924,11.1754,11.1839,82600.0
2012-05-08 11:50:00,13.15,13.21,13.15,13.19,290500.0,11.1754,11.2264,11.1754,11.2094,290500.0
2012-05-08 12:00:00,13.19,13.19,13.14,13.15,124800.0,11.2094,11.2094,11.1669,11.1754,124800.0
2012-05-08 12:10:00,13.15,13.2,13.14,13.2,472900.0,11.1754,11.2179,11.1669,11.2179,472900.0
2012-05-08 12:20:00,13.2,13.23,13.19,13.21,468800.0,11.2179,11.2434,11.2094,11.2264,468800.0
2012-05-08 12:30:00,13.21,13.26,13.21,13.25,412700.0,11.2264,11.2689,11.2264,11.2604,412700.0
2012-05-08 12:40:00,13.25,13.26,13.23,13.26,142600.0,11.2604,11.2689,11.2434,11.2689,142600.0
2012-05-08 12:50:00,13.25,13.31,13.25,13.29,521600.0,11.2604,11.3114,11.2604,11.2944,521600.0
2012-05-08 13:00:00,13.29,13.33,13.28,13.29,547100.0,11.2944,11.3284,11.2859,11.2944,547100.0
2012-05-08 13:10:00,13.29,13.3,13.25,13.27,230800.0,11.2944,11.3029,11.2604,11.2774,230800.0
2012-05-08 13:20:00,13.28,13.28,13.24,13.25,226400.0,11.2859,11.2859,11.2519,11.2604,226400.0
2012-05-08 13:30:00,13.25,13.26,13.23,13.26,285700.0,11.2604,11.2689,11.2434,11.2689,285700.0
2012-05-08 13:40:00,13.26,13.26,13.25,13.26,23200.0,11.2689,11.2689,11.2604,11.2689,23200.0
2012-05-08 13:50:00,13.26,13.26,13.22,13.26,191900.0,11.2689,11.2689,11.2349,11.2689,191900.0
2012-05-08 14:00:00,13.27,13.28,13.24,13.26,111800.0,11.2774,11.2859,11.2519,11.2689,111800.0
2012-05-08 14:10:00,13.26,13.26,13.23,13.23,75800.0,11.2689,11.2689,11.2434,11.2434,75800.0
2012-05-08 14:20:00,13.23,13.24,13.22,13.23,170500.0,11.2434,11.2519,11.2349,11.2434,170500.0
2012-05-08 14:30:00,13.24,13.26,13.23,13.25,176900.0,11.2519,11.2689,11.2434,11.2604,176900.0
2012-05-08 14:40:00,13.25,13.27,13.24,13.26,133600.0,11.2604,11.2774,11.2519,11.2689,133600.0
2012-05-08 14:50:00,13.26,13.29,13.26,13.26,134800.0,11.2689,11.2944,11.2689,11.2689,134800.0
2012-05-08 15:00:00,13.26,13.3,13.25,13.26,462000.0,11.2689,11.3029,11.2604,11.2689,462000.0
2012-05-08 15:10:00,13.27,13.34,13.26,13.34,264300.0,11.2774,11.3369,11.2689,11.3369,264300.0
2012-05-08 15:20:00,13.33,13.36,13.29,13.33,396500.0,11.3284,11.3539,11.2944,11.3284,396500.0
2012-05-08 15:30:00,13.33,13.38,13.31,13.36,360200.0,11.3284,11.3709,11.3114,11.3539,360200.0
2012-05-08 15:40:00,13.36,13.37,13.32,13.32,539000.0,11.3539,11.3624,11.3199,11.3199,539000.0
2012-05-08 15:50:00,13.32,13.36,13.32,13.34,625000.0,11.3199,11.3539,11.3199,11.3369,625000.0
2012-05-09 09:30:00,13.07,13.11,12.98,13.07,331900.0,11.1581,11.1922,11.0813,11.1581,331900.0
2012-05-09 09:40:00,13.06,13.09,13.01,13.01,465400.0,11.1496,11.1752,11.1069,11.1069,465400.0
2012-05-09 09:50:00,13.02,13.03,12.99,13.02,443900.0,11.1154,11.1239,11.0898,11.1154,443900.0
2012-05-09 10:00:00,13.02,13.06,13.01,13.03,581700.0,11.1154,11.1496,11.1069,11.1239,581700.0
2012-05-09 10:10:00,13.03,13.05,13.0,13.01,402000.0,11.1239,11.141,11.0983,11.1069,402000.0
2012-05-09 10:20:00,13.02,13.03,12.99,13.01,671700.0,11.1154,11.1239,11.0898,11.1069,671700.0
2012-05-09 10:30:00,13.02,13.07,13.01,13.07,187900.0,11.1154,11.1581,11.1069,11.1581,187900.0
2012-05-09 10:40:00,13.06,13.12,13.05,13.06,226800.0,11.1496,11.2008,11.141,11.1496,226800.0
2012-05-09 10:50:00,13.06,13.08,13.03,13.06,152900.0,11.1496,11.1666,11.1239,11.1496,152900.0
2012-05-09 11:00:00,13.05,13.09,13.02,13.09,147200.0,11.141,11.1752,11.1154,11.1752,147200.0
2012-05-09 11:10:00,13.08,13.16,13.08,13.13,242300.0,11.1666,11.2349,11.1666,11.2093,242300.0
2012-05-09 11:20:00,13.12,13.18,13.12,13.15,131300.0,11.2008,11.252,11.2008,11.2264,131300.0
2012-05-09 11:30:00,13.15,13.21,13.14,13.2,255400.0,11.2264,11.2776,11.2179,11.2691,255400.0
2012-05-09 11:40:00,13.21,13.22,13.18,13.19,199200.0,11.2776,11.2862,11.252,11.2605,199200.0
2012-05-09 11:50:00,13.2,13.2,13.13,13.14,298600.0,11.2691,11.2691,11.2093,11.2179,298600.0
2012-05-09 12:00:00,13.14,13.17,13.14,13.16,69100.0,11.2179,11.2435,11.2179,11.2349,69100.0
2012-05-09 12:10:00,13.16,13.17,13.14,13.16,203200.0,11.2349,11.2435,11.2179,11.2349,203200.0
2012-05-09 12:20:00,13.15,13.17,13.13,13.13,180300.0,11.2264,11.2435,11.2093,11.2093,180300.0
2012-05-09 12:30:00,13.14,13.14,13.08,13.11,186500.0,11.2179,11.2179,11.1666,11.1922,186500.0
2012-05-09 12:40:00,13.11,13.13,13.08,13.13,114800.0,11.1922,11.2093,11.1666,11.2093,114800.0
2012-05-09 12:50:00,13.13,13.15,13.11,13.15,86600.0,11.2093,11.2264,11.1922,11.2264,86600.0
2012-05-09 13:00:00,13.15,13.2,13.15,13.15,333700.0,11.2264,11.2691,11.2264,11.2264,333700.0
2012-05-09 13:10:00,13.16,13.18,13.13,13.15,258200.0,11.2349,11.252,11.2093,11.2264,258200.0
2012-05-09 13:20:00,13.16,13.25,13.16,13.23,432500.0,11.2349,11.3118,11.2349,11.2947,432500.0
2012-05-09 13:30:00,13.23,13.26,13.22,13.24,216200.0,11.2947,11.3203,11.2862,11.3032,216200.0
2012-05-09 13:40:00,13.23,13.29,13.23,13.25,161700.0,11.2947,11.3459,11.2947,11.3118,161700.0
2012-05-09 13:50:00,13.26,13.28,13.22,13.23,125400.0,11.3203,11.3374,11.2862,11.2947,125400.0
2012-05-09 14:00:00,13.22,13.24,13.2,13.22,128200.0,11.2862,11.3032,11.2691,11.2862,128200.0
2012-05-09 14:10:00,13.22,13.24,13.2,13.21,279400.0,11.2862,11.3032,11.2691,11.2776,279400.0
2012-05-09 14:20:00,13.2,13.26,13.2,13.26,106600.0,11.2691,11.3203,11.2691,11.3203,106600.0
2012-05-09 14:30:00,13.26,13.26,13.21,13.21,130200.0,11.3203,11.3203,11.2776,11.2776,130200.0
2012-05-09 14:40:00,13.22,13.25,13.2,13.2,177300.0,11.2862,11.3118,11.2691,11.2691,177300.0
2012-05-09 14:50:00,13.2,13.23,13.19,13.2,146400.0,11.2691,11.2947,11.2605,11.2691,146400.0
2012-05-09 15:00:00,13.19,13.2,13.17,13.18,125100.0,11.2605,11.2691,11.2435,11.252,125100.0
2012-05-09 15:10:00,13.18,13.2,13.16,13.18,238300.0,11.252,11.2691,11.2349,11.252,238300.0
2012-05-09 15:20:00,13.17,13.22,13.17,13.19,306600.0,11.2435,11.2862,11.2435,11.2605,306600.0
2012-05-09 15:30:00,13.18,13.2,13.17,13.2,364200.0,11.252,11.2691,11.2435,11.2691,364200.0
2012-05-09 15:40:00,13.2,13.22,13.18,13.2,332800.0,11.2691,11.2862,11.252,11.2691,332800.0
2012-05-09 15:50:00,13.19,13.2,13.14,13.15,614500.0,11.2605,11.2691,11.2179,11.2264,614500.0
2012-05-10 09:30:00,13.24,13.3,13.23,13.27,211100.0,11.3032,11.3544,11.2947,11.3288,211100.0
2012-05-10 09:40:00,13.27,13.29,13.2,13.28,144500.0,11.3288,11.3459,11.2691,11.3374,144500.0
2012-05-10 09:50:00,13.29,13.32,13.28,13.29,129500.0,11.3459,11.3715,11.3374,11.3459,129500.0
2012-05-10 10:00:00,13.29,13.29,13.21,13.21,302800.0,11.3459,11.3459,11.2776,11.2776,302800.0
2012-05-10 10:10:00,13.22,13.22,13.18,13.19,212200.0,11.2862,11.2862,11.252,11.2605,212200.0
2012-05-10 10:20:00,13.19,13.21,13.13,13.15,188100.0,11.2605,11.2776,11.2093,11.2264,188100.0
2012-05-10 10:30:00,13.14,13.17,13.11,13.15,182400.0,11.2179,11.2435,11.1922,11.2264,182400.0
2012-05-10 10:40:00,13.15,13.18,13.12,13.14,155100.0,11.2264,11.252,11.2008,11.2179,155100.0
2012-05-10 10:50:00,13.14,13.17,13.11,13.16,472600.0,11.2179,11.2435,11.1922,11.2349,472600.0
2012-05-10 11:00:00,13.16,13.17,13.1,13.11,184300.0,11.2349,11.2435,11.1837,11.1922,184300.0
2012-05-10 11:10:00,13.11,13.12,13.08,13.11,116600.0,11.1922,11.2008,11.1666,11.1922,116600.0
2012-05-10 11:20:00,13.1,13.11,13.09,13.1,99800.0,11.1837,11.1922,11.1752,11.1837,99800.0
2012-05-10 11:30:00,13.11,13.16,13.1,13.13,132300.0,11.1922,11.2349,11.1837,11.2093,132300.0
2012-05-10 11:40:00,13.14,13.15,13.1,13.13,191300.0,11.2179,11.2264,11.1837,11.2093,191300.0
2012-05-10 11:50:00,13.13,13.14,13.12,13.13,55500.0,11.2093,11.2179,11.2008,11.2093,55500.0
2012-05-10 12:00:00,13.12,13.12,13.07,13.1,103000.0,11.2008,11.2008,11.1581,11.1837,103000.0
2012-05-10 12:10:00,13.1,13.12,13.08,13.11,93600.0,11.1837,11.2008,11.1666,11.1922,93600.0
2012-05-10 12:20:00,13.11,13.13,13.09,13.11,81100.0,11.1922,11.2093,11.1752,11.1922,81100.0
2012-05-10 12:30:00,13.11,13.13,13.09,13.09,103500.0,11.1922,11.2093,11.1752,11.1752,103500.0
2012-05-10 12:40:00,13.09,13.13,13.08,13.1,146100.0,11.1752,11.2093,11.1666,11.1837,146100.0
2012-05-10 12:50:00,13.11,13.13,13.1,13.13,69400.0,11.1922,11.2093,11.1837,11.2093,69400.0
2012-05-10 13:00:00,13.13,13.15,13.11,13.15,197400.0,11.2093,11.2264,11.1922,11.2264,197400.0
2012-05-10 13:10:00,13.14,13.16,13.12,13.14,146600.0,11.2179,11.2349,11.2008,11.2179,146600.0
2012-05-10 13:20:00,13.14,13.16,13.13,13.13,94800.0,11.2179,11.2349,11.2093,11.2093,94800.0
2012-05-10 13:30:00,13.14,13.17,13.13,13.13,105400.0,11.2179,11.2435,11.2093,11.2093,105400.0
2012-05-10 13:40:00,13.13,13.14,13.1,13.1,105600.0,11.2093,11.2179,11.1837,11.1837,105600.0
2012-05-10 13:50:00,13.1,13.12,13.06,13.06,112200.0,11.1837,11.2008,11.1496,11.1496,112200.0
2012-05-10 14:00:00,13.07,13.09,13.05,13.07,133900.0,11.1581,11.1752,11.141,11.1581,133900.0
2012-05-10 14:10:00,13.07,13.1,13.07,13.09,157100.0,11.1581,11.1837,11.1581,11.1752,157100.0
2012-05-10 14:20:00,13.08,13.09,13.06,13.07,78200.0,11.1666,11.1752,11.1496,11.1581,78200.0
2012-05-10 14:30:00,13.07,13.08,13.04,13.05,144400.0,11.1581,11.1666,11.1325,11.141,144400.0
2012-05-10 14:40:00,13.06,13.07,13.05,13.05,101900.0,11.1496,11.1581,11.141,11.141,101900.0
2012-05-10 14:50:00,13.05,13.05,13.03,13.04,105000.0,11.141,11.141,11.1239,11.1325,105000.0
2012-05-10 15:00:00,13.04,13.07,13.04,13.07,218900.0,11.1325,11.1581,11.1325,11.1581,218900.0
2012-05-10 15:10:00,13.07,13.07,13.05,13.06,240500.0,11.1581,11.1581,11.141,11.1496,240500.0
2012-05-10 15:20:00,13.06,13.08,13.04,13.07,159900.0,11.1496,11.1666,11.1325,11.1581,159900.0
2012-05-10 15:30:00,13.06,13.07,13.04,13.06,303600.0,11.1496,11.1581,11.1325,11.1496,303600.0
2012-05-10 15:40:00,13.06,13.08,13.04,13.07,471700.0,11.1496,11.1666,11.1325,11.1581,471700.0
2012-05-10 15:50:00,13.07,13.08,13.01,13.04,1088100.0,11.1581,11.1666,11.1069,11.1325,1088100.0
2012-05-11 09:30:00,12.97,13.03,12.84,13.01,300500.0,11.0727,11.1239,10.9617,11.1069,300500.0
2012-05-11 09:40:00,13.01,13.04,12.99,13.03,230300.0,11.1069,11.1325,11.0898,11.1239,230300.0
2012-05-11 09:50:00,13.04,13.07,13.0,13.01,151600.0,11.1325,11.1581,11.0983,11.1069,151600.0
2012-05-11 10:00:00,13.02,13.07,13.01,13.03,143500.0,11.1154,11.1581,11.1069,11.1239,143500.0
2012-05-11 10:10:00,13.03,13.09,13.02,13.07,167900.0,11.1239,11.1752,11.1154,11.1581,167900.0
2012-05-11 10:20:00,13.08,13.11,13.07,13.11,114400.0,11.1666,11.1922,11.1581,11.1922,114400.0
2012-05-11 10:30:00,13.11,13.2,13.1,13.18,364700.0,11.1922,11.2691,11.1837,11.252,364700.0
2012-05-11 10:40:00,13.18,13.2,13.14,13.16,193000.0,11.252,11.2691,11.2179,11.2349,193000.0
2012-05-11 10:50:00,13.15,13.19,13.13,13.16,253700.0,11.2264,11.2605,11.2093,11.2349,253700.0
2012-05-11 11:00:00,13.16,13.19,13.16,13.19,182200.0,11.2349,11.2605,11.2349,11.2605,182200.0
2012-05-11 11:10:00,13.19,13.22,13.17,13.2,207100.0,11.2605,11.2862,11.2435,11.2691,207100.0
2012-05-11 11:20:00,13.2,13.25,13.2,13.24,235600.0,11.2691,11.3118,11.2691,11.3032,235600.0
2012-05-11 11:30:00,13.25,13.3,13.24,13.28,238400.0,11.3118,11.3544,11.3032,11.3374,238400.0
2012-05-11 11:40:00,13.27,13.28,13.21,13.22,176100.0,11.3288,11.3374,11.2776,11.2862,176100.0
2012-05-11 11:50:00,13.21,13.21,13.19,13.2,110700.0,11.2776,11.2776,11.2605,11.2691,110700.0
2012-05-11 12:00:00,13.2,13.21,13.18,13.18,109000.0,11.2691,11.2776,11.252,11.252,109000.0
2012-05-11 12:10:00,13.18,13.19,13.16,13.17,118700.0,11.252,11.2605,11.2349,11.2435,118700.0
2012-05-11 12:20:00,13.18,13.19,13.17,13.18,67000.0,11.252,11.2605,11.2435,11.252,67000.0
2012-05-11 12:30:00,13.17,13.19,13.17,13.19,48400.0,11.2435,11.2605,11.2435,11.2605,48400.0
2012-05-11 12:40:00,13.19,13.2,13.18,13.2,55000.0,11.2605,11.2691,11.252,11.2691,55000.0
2012-05-11 12:50:00,13.2,13.2,13.16,13.18,134900.0,11.2691,11.2691,11.2349,11.252,134900.0
2012-05-11 13:00:00,13.18,13.2,13.16,13.19,168900.0,11.252,11.2691,11.2349,11.2605,168900.0
2012-05-11 13:10:00,13.18,13.19,13.17,13.19,57400.0,11.252,11.2605,11.2435,11.2605,57400.0
2012-05-11 13:20:00,13.19,13.19,13.16,13.19,108700.0,11.2605,11.2605,11.2349,11.2605,108700.0
2012-05-11 13:30:00,13.19,13.2,13.15,13.17,239900.0,11.2605,11.2691,11.2264,11.2435,239900.0
2012-05-11 13:40:00,13.16,13.19,13.15,13.18,189000.0,11.2349,11.2605,11.2264,11.252,189000.0
2012-05-11 13:50:00,13.18,13.2,13.17,13.2,220700.0,11.252,11.2691,11.2435,11.2691,220700.0
2012-05-11 14:00:00,13.19,13.2,13.16,13.16,202000.0,11.2605,11.2691,11.2349,11.2349,202000.0
2012-05-11 14:10:00,13.17,13.19,13.16,13.18,107200.0,11.2435,11.2605,11.2349,11.252,107200.0
2012-05-11 14:20:00,13.17,13.18,13.17,13.17,59400.0,11.2435,11.252,11.2435,11.2435,59400.0
2012-05-11 14:30:00,13.17,13.18,13.13,13.13,103900.0,11.2435,11.252,11.2093,11.2093,103900.0
2012-05-11 14:40:00,13.13,13.17,13.13,13.17,115100.0,11.2093,11.2435,11.2093,11.2435,115100.0
2012-05-11 14:50:00,13.16,13.16,13.12,13.15,167400.0,11.2349,11.2349,11.2008,11.2264,167400.0
2012-05-11 15:00:00,13.15,13.16,13.11,13.12,216100.0,11.2264,11.2349,11.1922,11.2008,216100.0
2012-05-11 15:10:00,13.11,13.12,13.09,13.1,261000.0,11.1922,11.2008,11.1752,11.1837,261000.0
2012-05-11 15:20:00,13.1,13.14,13.09,13.12,346300.0,11.1837,11.2179,11.1752,11.2008,346300.0
2012-05-11 15:30:00,13.11,13.13,13.1,13.13,195500.0,11.1922,11.2093,11.1837,11.2093,195500.0
2012-05-11 15:40:00,13.13,13.14,13.11,13.13,376900.0,11.2093,11.2179,11.1922,11.2093,376900.0
2012-05-11 15:50:00,13.13,13.14,13.09,13.1,835000.0,11.2093,11.2179,11.1752,11.1837,835000.0
2012-05-14 09:30:00,13.08,13.08,12.84,13.0,450400.0,11.1666,11.1666,10.9617,11.0983,450400.0
2012-05-14 09:40:00,12.99,13.03,12.98,13.0,368200.0,11.0898,11.1239,11.0813,11.0983,368200.0
2012-05-14 09:50:00,13.01,13.02,13.0,13.0,270600.0,11.1069,11.1154,11.0983,11.0983,270600.0
2012-05-14 10:00:00,13.0,13.04,12.99,13.03,372400.0,11.0983,11.1325,11.0898,11.1239,372400.0
2012-05-14 10:10:00,13.03,13.04,13.0,13.01,264900.0,11.1239,11.1325,11.0983,11.1069,264900.0
2012-05-14 10:20:00,13.01,13.02,12.98,12.98,400600.0,11.1069,11.1154,11.0813,11.0813,400600.0
2012-05-14 10:30:00,12.98,13.01,12.98,12.99,57500.0,11.0813,11.1069,11.0813,11.0898,57500.0
2012-05-14 10:40:00,12.99,13.02,12.97,13.0,211100.0,11.0898,11.1154,11.0727,11.0983,211100.0
2012-05-14 10:50:00,12.99,13.03,12.98,13.0,177700.0,11.0898,11.1239,11.0813,11.0983,177700.0
2012-05-14 11:00:00,13.0,13.01,12.99,13.0,161700.0,11.0983,11.1069,11.0898,11.0983,161700.0
2012-05-14 11:10:00,13.0,13.01,12.99,12.99,169300.0,11.0983,11.1069,11.0898,11.0898,169300.0
2012-05-14 11:20:00,13.0,13.07,12.99,13.04,174300.0,11.0983,11.1581,11.0898,11.1325,174300.0
2012-05-14 11:30:00,13.03,13.04,13.01,13.02,153200.0,11.1239,11.1325,11.1069,11.1154,153200.0
2012-05-14 11:40:00,13.02,13.03,13.01,13.02,56900.0,11.1154,11.1239,11.1069,11.1154,56900.0
2012-05-14 11:50:00,13.02,13.02,13.0,13.01,68300.0,11.1154,11.1154,11.0983,11.1069,68300.0
2012-05-14 12:00:00,13.01,13.01,12.99,13.0,67900.0,11.1069,11.1069,11.0898,11.0983,67900.0
2012-05-14 12:10:00,12.99,13.0,12.99,13.0,59700.0,11.0898,11.0983,11.0898,11.0983,59700.0
2012-05-14 12:20:00,13.0,13.02,12.99,12.99,54000.0,11.0983,11.1154,11.0898,11.0898,54000.0
2012-05-14 12:30:00,13.0,13.0,12.98,13.0,48000.0,11.0983,11.0983,11.0813,11.0983,48000.0
2012-05-14 12:40:00,12.99,13.0,12.99,12.99,23200.0,11.0898,11.0983,11.0898,11.0898,23200.0
2012-05-14 12:50:00,12.99,13.02,12.99,13.0,66500.0,11.0898,11.1154,11.0898,11.0983,66500.0
2012-05-14 13:00:00,13.0,13.02,13.0,13.02,33100.0,11.0983,11.1154,11.0983,11.1154,33100.0
2012-05-14 13:10:00,13.02,13.02,12.97,12.99,126400.0,11.1154,11.1154,11.0727,11.0898,126400.0
2012-05-14 13:20:00,12.99,13.0,12.99,13.0,67000.0,11.0898,11.0983,11.0898,11.0983,67000.0
2012-05-14 13:30:00,13.0,13.03,12.99,13.02,102000.0,11.0983,11.1239,11.0898,11.1154,102000.0
2012-05-14 13:40:00,13.02,13.02,13.0,13.0,40400.0,11.1154,11.1154,11.0983,11.0983,40400.0
2012-05-14 13:50:00,13.01,13.04,13.0,13.01,125100.0,11.1069,11.1325,11.0983,11.1069,125100.0
2012-05-14 14:00:00,13.01,13.04,13.01,13.03,84500.0,11.1069,11.1325,11.1069,11.1239,84500.0
2012-05-14 14:10:00,13.04,13.04,13.01,13.03,197800.0,11.1325,11.1325,11.1069,11.1239,197800.0
2012-05-14 14:20:00,13.02,13.06,13.02,13.05,117700.0,11.1154,11.1496,11.1154,11.141,117700.0
2012-05-14 14:30:00,13.05,13.06,13.02,13.04,77500.0,11.141,11.1496,11.1154,11.1325,77500.0
2012-05-14 14:40:00,13.04,13.07,13.01,13.01,82400.0,11.1325,11.1581,11.1069,11.1069,82400.0
2012-05-14 14:50:00,13.01,13.02,12.96,12.97,248600.0,11.1069,11.1154,11.0642,11.0727,248600.0
2012-05-14 15:00:00,12.98,12.99,12.95,12.97,328100.0,11.0813,11.0898,11.0556,11.0727,328100.0
2012-05-14 15:10:00,12.97,13.0,12.97,12.99,190300.0,11.0727,11.0983,11.0727,11.0898,190300.0
2012-05-14 15:20:00,12.98,12.99,12.96,12.96,127100.0,11.0813,11.0898,11.0642,11.0642,127100.0
2012-05-14 15:30:00,12.96,12.98,12.94,12.94,228500.0,11.0642,11.0813,11.0471,11.0471,228500.0
2012-05-14 15:40:00,12.94,12.95,12.91,12.92,383800.0,11.0471,11.0556,11.0215,11.03,383800.0
2012-05-14 15:50:00,12.93,12.94,12.91,12.92,839000.0,11.0386,11.0471,11.0215,11.03,839000.0
2012-05-15 09:30:00,12.82,12.92,12.79,12.87,391600.0,10.9447,11.03,10.9191,10.9874,391600.0
2012-05-15 09:40:00,12.87,12.91,12.84,12.85,299100.0,10.9874,11.0215,10.9617,10.9703,299100.0
2012-05-15 09:50:00,12.84,12.92,12.84,12.88,194000.0,10.9617,11.03,10.9617,10.9959,194000.0
2012-05-15 10:00:00,12.89,12.92,12.85,12.87,264100.0,11.0044,11.03,10.9703,10.9874,264100.0
2012-05-15 10:10:00,12.86,12.86,12.82,12.85,205000.0,10.9788,10.9788,10.9447,10.9703,205000.0
2012-05-15 10:20:00,12.85,12.89,12.85,12.88,208700.0,10.9703,11.0044,10.9703,10.9959,208700.0
2012-05-15 10:30:00,12.88,12.89,12.84,12.86,105200.0,10.9959,11.0044,10.9617,10.9788,105200.0
2012-05-15 10:40:00,12.86,12.87,12.82,12.83,127800.0,10.9788,10.9874,10.9447,10.9532,127800.0
2012-05-15 10:50:00,12.83,12.85,12.82,12.84,174000.0,10.9532,10.9703,10.9447,10.9617,174000.0
2012-05-15 11:00:00,12.84,12.84,12.79,12.8,122300.0,10.9617,10.9617,10.9191,10.9276,122300.0
2012-05-15 11:10:00,12.8,12.8,12.77,12.78,105200.0,10.9276,10.9276,10.902,10.9105,105200.0
2012-05-15 11:20:00,12.79,12.8,12.77,12.78,98700.0,10.9191,10.9276,10.902,10.9105,98700.0
2012-05-15 11:30:00,12.79,12.87,12.78,12.86,194200.0,10.9191,10.9874,10.9105,10.9788,194200.0
2012-05-15 11:40:00,12.86,12.93,12.85,12.92,167700.0,10.9788,11.0386,10.9703,11.03,167700.0
2012-05-15 11:50:00,12.92,12.92,12.88,12.88,74500.0,11.03,11.03,10.9959,10.9959,74500.0
2012-05-15 12:00:00,12.89,12.89,12.85,12.88,114400.0,11.0044,11.0044,10.9703,10.9959,114400.0
2012-05-15 12:10:00,12.88,12.88,12.87,12.88,210000.0,10.9959,10.9959,10.9874,10.9959,210000.0
2012-05-15 12:20:00,12.88,12.92,12.87,12.91,240200.0,10.9959,11.03,10.9874,11.0215,240200.0
2012-05-15 12:30:00,12.92,12.94,12.89,12.91,298400.0,11.03,11.0471,11.0044,11.0215,298400.0
2012-05-15 12:40:00,12.9,12.92,12.89,12.89,208400.0,11.013,11.03,11.0044,11.0044,208400.0
2012-05-15 12:50:00,12.89,12.92,12.88,12.91,196400.0,11.0044,11.03,10.9959,11.0215,196400.0
2012-05-15 13:00:00,12.91,12.92,12.9,12.91,67500.0,11.0215,11.03,11.013,11.0215,67500.0
2012-05-15 13:10:00,12.9,12.95,12.9,12.93,190600.0,11.013,11.0556,11.013,11.0386,190600.0
2012-05-15 13:20:00,12.93,12.97,12.93,12.96,107200.0,11.0386,11.0727,11.0386,11.0642,107200.0
2012-05-15 13:30:00,12.96,12.96,12.92,12.95,105200.0,11.0642,11.0642,11.03,11.0556,105200.0
2012-05-15 13:40:00,12.94,12.95,12.9,12.91,121500.0,11.0471,11.0556,11.013,11.0215,121500.0
2012-05-15 13:50:00,12.9,12.92,12.87,12.9,209300.0,11.013,11.03,10.9874,11.013,209300.0
2012-05-15 14:00:00,12.91,12.94,12.9,12.92,116000.0,11.0215,11.0471,11.013,11.03,116000.0
2012-05-15 14:10:00,12.92,12.95,12.92,12.93,167600.0,11.03,11.0556,11.03,11.0386,167600.0
2012-05-15 14:20:00,12.93,12.96,12.93,12.94,183900.0,11.0386,11.0642,11.0386,11.0471,183900.0
2012-05-15 14:30:00,12.94,12.95,12.9,12.92,60800.0,11.0471,11.0556,11.013,11.03,60800.0
2012-05-15 14:40:00,12.92,12.93,12.9,12.93,163000.0,11.03,11.0386,11.013,11.0386,163000.0
2012-05-15 14:50:00,12.93,12.94,12.92,12.92,179200.0,11.0386,11.0471,11.03,11.03,179200.0
2012-05-15 15:00:00,12.93,12.93,12.85,12.86,450300.0,11.0386,11.0386,10.9703,10.9788,450300.0
2012-05-15 15:10:00,12.87,12.9,12.86,12.9,782800.0,10.9874,11.013,10.9788,11.013,782800.0
2012-05-15 15:20:00,12.9,12.9,12.85,12.86,374200.0,11.013,11.013,10.9703,10.9788,374200.0
2012-05-15 15:30:00,12.86,12.88,12.86,12.87,389400.0,10.9788,10.9959,10.9788,10.9874,389400.0
2012-05-15 15:40:00,12.87,12.91,12.86,12.87,856300.0,10.9874,11.0215,10.9788,10.9874,856300.0
2012-05-15 15:50:00,12.87,12.9,12.85,12.88,878200.0,10.9874,11.013,10.9703,10.9959,878200.0
2012-05-16 09:30:00,12.92,12.98,12.92,12.93,156900.0,11.03,11.0813,11.03,11.0386,156900.0
2012-05-16 09:40:00,12.93,12.98,12.9,12.97,150400.0,11.0386,11.0813,11.013,11.0727,150400.0
2012-05-16 09:50:00,12.98,13.04,12.98,12.99,461700.0,11.0813,11.1325,11.0813,11.0898,461700.0
2012-05-16 10:00:00,12.99,13.02,12.95,12.98,229100.0,11.0898,11.1154,11.0556,11.0813,229100.0
2012-05-16 10:10:00,12.99,13.02,12.96,13.02,205400.0,11.0898,11.1154,11.0642,11.1154,205400.0
2012-05-16 10:20:00,13.02,13.04,12.99,13.0,211100.0,11.1154,11.1325,11.0898,11.0983,211100.0
2012-05-16 10:30:00,13.0,13.06,12.99,13.01,376200.0,11.0983,11.1496,11.0898,11.1069,376200.0
2012-05-16 10:40:00,13.02,13.06,13.0,13.01,111100.0,11.1154,11.1496,11.0983,11.1069,111100.0
2012-05-16 10:50:00,13.01,13.02,12.96,12.97,143000.0,11.1069,11.1154,11.0642,11.0727,143000.0
2012-05-16 11:00:00,12.98,12.99,12.9,12.93,397600.0,11.0813,11.0898,11.013,11.0386,397600.0
2012-05-16 11:10:00,12.93,12.96,12.9,12.92,372200.0,11.0386,11.0642,11.013,11.03,372200.0
2012-05-16 11:20:00,12.92,12.95,12.89,12.94,289700.0,11.03,11.0556,11.0044,11.0471,289700.0
2012-05-16 11:30:00,12.93,12.96,12.91,12.95,302600.0,11.0386,11.0642,11.0215,11.0556,302600.0
2012-05-16 11:40:00,12.95,13.0,12.94,12.98,444200.0,11.0556,11.0983,11.0471,11.0813,444200.0
2012-05-16 11:50:00,12.98,13.01,12.96,12.99,148000.0,11.0813,11.1069,11.0642,11.0898,148000.0
2012-05-16 12:00:00,12.99,12.99,12.95,12.97,55800.0,11.0898,11.0898,11.0556,11.0727,55800.0
2012-05-16 12:10:00,12.98,12.98,12.95,12.95,35500.0,11.0813,11.0813,11.0556,11.0556,35500.0
2012-05-16 12:20:00,12.96,12.96,12.92,12.95,84100.0,11.0642,11.0642,11.03,11.0556,84100.0
2012-05-16 12:30:00,12.94,12.99,12.93,12.98,336300.0,11.0471,11.0898,11.0386,11.0813,336300.0
2012-05-16 12:40:00,12.98,12.99,12.96,12.96,177700.0,11.0813,11.0898,11.0642,11.0642,177700.0
2012-05-16 12:50:00,12.96,12.98,12.92,12.92,130700.0,11.0642,11.0813,11.03,11.03,130700.0
2012-05-16 13:00:00,12.92,12.95,12.92,12.94,66900.0,11.03,11.0556,11.03,11.0471,66900.0
2012-05-16 13:10:00,12.94,12.95,12.93,12.94,61900.0,11.0471,11.0556,11.0386,11.0471,61900.0
2012-05-16 13:20:00,12.94,12.94,12.93,12.93,154800.0,11.0471,11.0471,11.0386,11.0386,154800.0
2012-05-16 13:30:00,12.94,12.94,12.9,12.9,208700.0,11.0471,11.0471,11.013,11.013,208700.0
2012-05-16 13:40:00,12.9,12.9,12.86,12.87,99400.0,11.013,11.013,10.9788,10.9874,99400.0
2012-05-16 13:50:00,12.87,12.9,12.85,12.9,144500.0,10.9874,11.013,10.9703,11.013,144500.0
2012-05-16 14:00:00,12.9,12.94,12.85,12.87,295300.0,11.013,11.0471,10.9703,10.9874,295300.0
2012-05-16 14:10:00,12.86,12.87,12.78,12.81,341200.0,10.9788,10.9874,10.9105,10.9361,341200.0
2012-05-16 14:20:00,12.82,12.83,12.77,12.78,145200.0,10.9447,10.9532,10.902,10.9105,145200.0
2012-05-16 14:30:00,12.78,12.79,12.75,12.76,288700.0,10.9105,10.9191,10.8849,10.8934,288700.0
2012-05-16 14:40:00,12.76,12.82,12.75,12.81,195300.0,10.8934,10.9447,10.8849,10.9361,195300.0
2012-05-16 14:50:00,12.82,12.82,12.78,12.79,254800.0,10.9447,10.9447,10.9105,10.9191,254800.0
2012-05-16 15:00:00,12.79,12.8,12.76,12.79,159100.0,10.9191,10.9276,10.8934,10.9191,159100.0
2012-05-16 15:10:00,12.78,12.79,12.74,12.76,294300.0,10.9105,10.9191,10.8764,10.8934,294300.0
2012-05-16 15:20:00,12.75,12.76,12.74,12.74,288800.0,10.8849,10.8934,10.8764,10.8764,288800.0
2012-05-16 15:30:00,12.74,12.78,12.73,12.77,526800.0,10.8764,10.9105,10.8678,10.902,526800.0
2012-05-16 15:40:00,12.76,12.77,12.74,12.74,400400.0,10.8934,10.902,10.8764,10.8764,400400.0
2012-05-16 15:50:00,12.75,12.77,12.74,12.75,1400700.0,10.8849,10.902,10.8764,10.8849,1400700.0
2012-05-17 09:30:00,12.74,12.77,12.66,12.69,451600.0,10.8764,10.902,10.8081,10.8337,451600.0
2012-05-17 09:40:00,12.68,12.73,12.66,12.71,339800.0,10.8251,10.8678,10.8081,10.8508,339800.0
2012-05-17 09:50:00,12.72,12.72,12.65,12.65,241800.0,10.8593,10.8593,10.7995,10.7995,241800.0
2012-05-17 10:00:00,12.65,12.66,12.61,12.66,537200.0,10.7995,10.8081,10.7654,10.8081,537200.0
2012-05-17 10:10:00,12.66,12.69,12.63,12.68,452500.0,10.8081,10.8337,10.7825,10.8251,452500.0
2012-05-17 10:20:00,12.68,12.72,12.67,12.69,420800.0,10.8251,10.8593,10.8166,10.8337,420800.0
2012-05-17 10:30:00,12.69,12.72,12.65,12.71,320500.0,10.8337,10.8593,10.7995,10.8508,320500.0
2012-05-17 10:40:00,12.7,12.72,12.68,12.7,211400.0,10.8422,10.8593,10.8251,10.8422,211400.0
2012-05-17 10:50:00,12.7,12.74,12.68,12.71,247900.0,10.8422,10.8764,10.8251,10.8508,247900.0
2012-05-17 11:00:00,12.71,12.73,12.67,12.68,331000.0,10.8508,10.8678,10.8166,10.8251,331000.0
2012-05-17 11:10:00,12.68,12.75,12.67,12.74,345700.0,10.8251,10.8849,10.8166,10.8764,345700.0
2012-05-17 11:20:00,12.73,12.74,12.69,12.71,193900.0,10.8678,10.8764,10.8337,10.8508,193900.0
2012-05-17 11:30:00,12.71,12.72,12.65,12.66,160600.0,10.8508,10.8593,10.7995,10.8081,160600.0
2012-05-17 11:40:00,12.66,12.72,12.66,12.71,142400.0,10.8081,10.8593,10.8081,10.8508,142400.0
2012-05-17 11:50:00,12.7,12.71,12.69,12.71,151800.0,10.8422,10.8508,10.8337,10.8508,151800.0
2012-05-17 12:00:00,12.71,12.71,12.61,12.62,599100.0,10.8508,10.8508,10.7654,10.7739,599100.0
2012-05-17 12:10:00,12.62,12.63,12.59,12.62,323500.0,10.7739,10.7825,10.7483,10.7739,323500.0
2012-05-17 12:20:00,12.63,12.66,12.61,12.63,195900.0,10.7825,10.8081,10.7654,10.7825,195900.0
2012-05-17 12:30:00,12.63,12.63,12.6,12.63,163900.0,10.7825,10.7825,10.7568,10.7825,163900.0
2012-05-17 12:40:00,12.63,12.65,12.62,12.62,105200.0,10.7825,10.7995,10.7739,10.7739,105200.0
2012-05-17 12:50:00,12.63,12.63,12.6,12.62,190300.0,10.7825,10.7825,10.7568,10.7739,190300.0
2012-05-17 13:00:00,12.61,12.67,12.61,12.65,141300.0,10.7654,10.8166,10.7654,10.7995,141300.0
2012-05-17 13:10:00,12.65,12.68,12.64,12.67,184600.0,10.7995,10.8251,10.791,10.8166,184600.0
2012-05-17 13:20:00,12.67,12.67,12.64,12.66,109000.0,10.8166,10.8166,10.791,10.8081,109000.0
2012-05-17 13:30:00,12.65,12.68,12.63,12.65,277700.0,10.7995,10.8251,10.7825,10.7995,277700.0
2012-05-17 13:40:00,12.64,12.66,12.63,12.65,237200.0,10.791,10.8081,10.7825,10.7995,237200.0
2012-05-17 13:50:00,12.64,12.66,12.64,12.64,330700.0,10.791,10.8081,10.791,10.791,330700.0
2012-05-17 14:00:00,12.65,12.65,12.61,12.63,143100.0,10.7995,10.7995,10.7654,10.7825,143100.0
2012-05-17 14:10:00,12.62,12.64,12.61,12.62,213200.0,10.7739,10.791,10.7654,10.7739,213200.0
2012-05-17 14:20:00,12.62,12.65,12.61,12.61,109200.0,10.7739,10.7995,10.7654,10.7654,109200.0
2012-05-17 14:30:00,12.61,12.64,12.61,12.63,451300.0,10.7654,10.791,10.7654,10.7825,451300.0
2012-05-17 14:40:00,12.63,12.67,12.63,12.64,413600.0,10.7825,10.8166,10.7825,10.791,413600.0
2012-05-17 14:50:00,12.64,12.68,12.63,12.67,267700.0,10.791,10.8251,10.7825,10.8166,267700.0
2012-05-17 15:00:00,12.68,12.69,12.62,12.64,368900.0,10.8251,10.8337,10.7739,10.791,368900.0
2012-05-17 15:10:00,12.64,12.65,12.61,12.63,287600.0,10.791,10.7995,10.7654,10.7825,287600.0
2012-05-17 15:20:00,12.63,12.63,12.59,12.62,258300.0,10.7825,10.7825,10.7483,10.7739,258300.0
2012-05-17 15:30:00,12.62,12.63,12.59,12.59,905600.0,10.7739,10.7825,10.7483,10.7483,905600.0
2012-05-17 15:40:00,12.59,12.62,12.59,12.61,1195300.0,10.7483,10.7739,10.7483,10.7654,1195300.0
2012-05-17 15:50:00,12.61,12.62,12.57,12.58,3148000.0,10.7654,10.7739,10.7312,10.7398,3148000.0
2012-05-18 09:30:00,12.64,12.64,12.6,12.6,1209900.0,10.791,10.791,10.7568,10.7568,1209900.0
2012-05-18 09:40:00,12.6,12.62,12.58,12.61,337600.0,10.7568,10.7739,10.7398,10.7654,337600.0
2012-05-18 09:50:00,12.61,12.65,12.59,12.59,326300.0,10.7654,10.7995,10.7483,10.7483,326300.0
2012-05-18 10:00:00,12.59,12.6,12.54,12.56,379600.0,10.7483,10.7568,10.7056,10.7227,379600.0
2012-05-18 10:10:00,12.56,12.57,12.52,12.53,310400.0,10.7227,10.7312,10.6885,10.6971,310400.0
2012-05-18 10:20:00,12.53,12.54,12.49,12.49,605300.0,10.6971,10.7056,10.6629,10.6629,605300.0
2012-05-18 10:30:00,12.49,12.53,12.49,12.53,447200.0,10.6629,10.6971,10.6629,10.6971,447200.0
2012-05-18 10:40:00,12.54,12.57,12.53,12.56,147700.0,10.7056,10.7312,10.6971,10.7227,147700.0
2012-05-18 10:50:00,12.56,12.61,12.56,12.59,229700.0,10.7227,10.7654,10.7227,10.7483,229700.0
2012-05-18 11:00:00,12.59,12.59,12.56,12.56,168600.0,10.7483,10.7483,10.7227,10.7227,168600.0
2012-05-18 11:10:00,12.57,12.58,12.54,12.56,140600.0,10.7312,10.7398,10.7056,10.7227,140600.0
2012-05-18 11:20:00,12.57,12.59,12.55,12.57,162700.0,10.7312,10.7483,10.7142,10.7312,162700.0
2012-05-18 11:30:00,12.57,12.58,12.53,12.56,594800.0,10.7312,10.7398,10.6971,10.7227,594800.0
2012-05-18 11:40:00,12.56,12.56,12.5,12.51,387300.0,10.7227,10.7227,10.6715,10.68,387300.0
2012-05-18 11:50:00,12.51,12.52,12.45,12.5,626800.0,10.68,10.6885,10.6288,10.6715,626800.0
2012-05-18 12:00:00,12.5,12.55,12.49,12.55,323700.0,10.6715,10.7142,10.6629,10.7142,323700.0
2012-05-18 12:10:00,12.55,12.58,12.53,12.55,359800.0,10.7142,10.7398,10.6971,10.7142,359800.0
2012-05-18 12:20:00,12.56,12.57,12.54,12.56,165600.0,10.7227,10.7312,10.7056,10.7227,165600.0
2012-05-18 12:30:00,12.56,12.58,12.55,12.58,99800.0,10.7227,10.7398,10.7142,10.7398,99800.0
2012-05-18 12:40:00,12.58,12.6,12.57,12.58,128500.0,10.7398,10.7568,10.7312,10.7398,128500.0
2012-05-18 12:50:00,12.58,12.59,12.55,12.57,158200.0,10.7398,10.7483,10.7142,10.7312,158200.0
2012-05-18 13:00:00,12.57,12.57,12.54,12.56,77600.0,10.7312,10.7312,10.7056,10.7227,77600.0
2012-05-18 13:10:00,12.55,12.59,12.55,12.56,86500.0,10.7142,10.7483,10.7142,10.7227,86500.0
2012-05-18 13:20:00,12.57,12.57,12.54,12.55,126400.0,10.7312,10.7312,10.7056,10.7142,126400.0
2012-05-18 13:30:00,12.55,12.56,12.51,12.51,70800.0,10.7142,10.7227,10.68,10.68,70800.0
2012-05-18 13:40:00,12.51,12.55,12.5,12.52,163900.0,10.68,10.7142,10.6715,10.6885,163900.0
2012-05-18 13:50:00,12.52,12.53,12.47,12.47,127300.0,10.6885,10.6971,10.6459,10.6459,127300.0
2012-05-18 14:00:00,12.47,12.48,12.45,12.46,83600.0,10.6459,10.6544,10.6288,10.6373,83600.0
2012-05-18 14:10:00,12.46,12.49,12.45,12.46,214900.0,10.6373,10.6629,10.6288,10.6373,214900.0
2012-05-18 14:20:00,12.46,12.48,12.45,12.48,184300.0,10.6373,10.6544,10.6288,10.6544,184300.0
2012-05-18 14:30:00,12.48,12.48,12.4,12.42,332700.0,10.6544,10.6544,10.5861,10.6032,332700.0
2012-05-18 14:40:00,12.42,12.43,12.38,12.39,300000.0,10.6032,10.6117,10.569,10.5776,300000.0
2012-05-18 14:50:00,12.38,12.4,12.33,12.35,557300.0,10.569,10.5861,10.5263,10.5434,557300.0
2012-05-18 15:00:00,12.35,12.38,12.3,12.37,528400.0,10.5434,10.569,10.5007,10.5605,528400.0
2012-05-18 15:10:00,12.38,12.41,12.37,12.41,262600.0,10.569,10.5946,10.5605,10.5946,262600.0
2012-05-18 15:20:00,12.4,12.41,12.35,12.35,404800.0,10.5861,10.5946,10.5434,10.5434,404800.0
2012-05-18 15:30:00,12.36,12.36,12.28,12.29,668700.0,10.552,10.552,10.4837,10.4922,668700.0
2012-05-18 15:40:00,12.29,12.35,12.29,12.32,585700.0,10.4922,10.5434,10.4922,10.5178,585700.0
2012-05-18 15:50:00,12.33,12.34,12.28,12.32,917000.0,10.5263,10.5349,10.4837,10.5178,917000.0
2012-05-21 09:30:00,12.36,12.41,12.33,12.37,299300.0,10.552,10.5946,10.5263,10.5605,299300.0
2012-05-21 09:40:00,12.37,12.45,12.37,12.43,212200.0,10.5605,10.6288,10.5605,10.6117,212200.0
2012-05-21 09:50:00,12.43,12.44,12.36,12.44,192100.0,10.6117,10.6203,10.552,10.6203,192100.0
2012-05-21 10:00:00,12.43,12.44,12.38,12.43,177900.0,10.6117,10.6203,10.569,10.6117,177900.0
2012-05-21 10:10:00,12.43,12.47,12.4,12.46,264900.0,10.6117,10.6459,10.5861,10.6373,264900.0
2012-05-21 10:20:00,12.47,12.54,12.46,12.53,219400.0,10.6459,10.7056,10.6373,10.6971,219400.0
2012-05-21 10:30:00,12.53,12.54,12.51,12.52,202100.0,10.6971,10.7056,10.68,10.6885,202100.0
2012-05-21 10:40:00,12.52,12.58,12.5,12.57,422400.0,10.6885,10.7398,10.6715,10.7312,422400.0
2012-05-21 10:50:00,12.57,12.62,12.57,12.61,142700.0,10.7312,10.7739,10.7312,10.7654,142700.0
2012-05-21 11:00:00,12.6,12.6,12.56,12.56,102000.0,10.7568,10.7568,10.7227,10.7227,102000.0
2012-05-21 11:10:00,12.55,12.59,12.55,12.56,173300.0,10.7142,10.7483,10.7142,10.7227,173300.0
2012-05-21 11:20:00,12.57,12.57,12.55,12.55,45500.0,10.7312,10.7312,10.7142,10.7142,45500.0
2012-05-21 11:30:00,12.56,12.57,12.54,12.55,142300.0,10.7227,10.7312,10.7056,10.7142,142300.0
2012-05-21 11:40:00,12.55,12.56,12.54,12.55,64200.0,10.7142,10.7227,10.7056,10.7142,64200.0
2012-05-21 11:50:00,12.54,12.56,12.53,12.54,69400.0,10.7056,10.7227,10.6971,10.7056,69400.0
2012-05-21 12:00:00,12.53,12.55,12.52,12.53,153000.0,10.6971,10.7142,10.6885,10.6971,153000.0
2012-05-21 12:10:00,12.52,12.54,12.52,12.54,82300.0,10.6885,10.7056,10.6885,10.7056,82300.0
2012-05-21 12:20:00,12.54,12.55,12.52,12.55,82900.0,10.7056,10.7142,10.6885,10.7142,82900.0
2012-05-21 12:30:00,12.55,12.55,12.52,12.54,93300.0,10.7142,10.7142,10.6885,10.7056,93300.0
2012-05-21 12:40:00,12.54,12.54,12.53,12.53,36200.0,10.7056,10.7056,10.6971,10.6971,36200.0
2012-05-21 12:50:00,12.54,12.54,12.49,12.51,70200.0,10.7056,10.7056,10.6629,10.68,70200.0
2012-05-21 13:00:00,12.51,12.52,12.49,12.52,102700.0,10.68,10.6885,10.6629,10.6885,102700.0
2012-05-21 13:10:00,12.52,12.54,12.49,12.51,101500.0,10.6885,10.7056,10.6629,10.68,101500.0
2012-05-21 13:20:00,12.51,12.53,12.51,12.53,94500.0,10.68,10.6971,10.68,10.6971,94500.0
2012-05-21 13:30:00,12.53,12.55,12.52,12.53,247500.0,10.6971,10.7142,10.6885,10.6971,247500.0
2012-05-21 13:40:00,12.53,12.58,12.53,12.54,305300.0,10.6971,10.7398,10.6971,10.7056,305300.0
2012-05-21 13:50:00,12.55,12.56,12.53,12.55,104000.0,10.7142,10.7227,10.6971,10.7142,104000.0
2012-05-21 14:00:00,12.55,12.57,12.54,12.57,99700.0,10.7142,10.7312,10.7056,10.7312,99700.0
2012-05-21 14:10:00,12.57,12.58,12.55,12.58,100500.0,10.7312,10.7398,10.7142,10.7398,100500.0
2012-05-21 14:20:00,12.58,12.6,12.55,12.56,145300.0,10.7398,10.7568,10.7142,10.7227,145300.0
2012-05-21 14:30:00,12.55,12.57,12.55,12.56,55900.0,10.7142,10.7312,10.7142,10.7227,55900.0
2012-05-21 14:40:00,12.56,12.58,12.55,12.57,67900.0,10.7227,10.7398,10.7142,10.7312,67900.0
2012-05-21 14:50:00,12.57,12.62,12.56,12.6,130000.0,10.7312,10.7739,10.7227,10.7568,130000.0
2012-05-21 15:00:00,12.6,12.62,12.59,12.6,113700.0,10.7568,10.7739,10.7483,10.7568,113700.0
2012-05-21 15:10:00,12.61,12.61,12.59,12.61,115200.0,10.7654,10.7654,10.7483,10.7654,115200.0
2012-05-21 15:20:00,12.61,12.62,12.6,12.6,121400.0,10.7654,10.7739,10.7568,10.7568,121400.0
2012-05-21 15:30:00,12.6,12.6,12.56,12.57,272200.0,10.7568,10.7568,10.7227,10.7312,272200.0
2012-05-21 15:40:00,12.56,12.58,12.55,12.58,281700.0,10.7227,10.7398,10.7142,10.7398,281700.0
2012-05-21 15:50:00,12.58,12.66,12.58,12.65,1847200.0,10.7398,10.8081,10.7398,10.7995,1847200.0
2012-05-22 09:30:00,12.41,12.67,12.41,12.57,1142200.0,10.5946,10.8166,10.5946,10.7312,1142200.0
2012-05-22 09:40:00,12.58,12.73,12.56,12.7,506600.0,10.7398,10.8678,10.7227,10.8422,506600.0
2012-05-22 09:50:00,12.69,12.83,12.69,12.69,618200.0,10.8337,10.9532,10.8337,10.8337,618200.0
2012-05-22 10:00:00,12.69,12.79,12.69,12.76,555300.0,10.8337,10.9191,10.8337,10.8934,555300.0
2012-05-22 10:10:00,12.76,12.87,12.76,12.85,700600.0,10.8934,10.9874,10.8934,10.9703,700600.0
2012-05-22 10:20:00,12.85,12.86,12.77,12.77,179000.0,10.9703,10.9788,10.902,10.902,179000.0
2012-05-22 10:30:00,12.77,12.81,12.77,12.79,498300.0,10.902,10.9361,10.902,10.9191,498300.0
2012-05-22 10:40:00,12.79,12.92,12.79,12.91,473300.0,10.9191,11.03,10.9191,11.0215,473300.0
2012-05-22 10:50:00,12.92,12.92,12.84,12.86,196200.0,11.03,11.03,10.9617,10.9788,196200.0
2012-05-22 11:00:00,12.86,12.91,12.86,12.9,239900.0,10.9788,11.0215,10.9788,11.013,239900.0
2012-05-22 11:10:00,12.9,12.92,12.9,12.92,155400.0,11.013,11.03,11.013,11.03,155400.0
2012-05-22 11:20:00,12.92,12.95,12.91,12.92,237400.0,11.03,11.0556,11.0215,11.03,237400.0
2012-05-22 11:30:00,12.92,12.92,12.87,12.88,164200.0,11.03,11.03,10.9874,10.9959,164200.0
2012-05-22 11:40:00,12.87,12.88,12.85,12.86,283100.0,10.9874,10.9959,10.9703,10.9788,283100.0
2012-05-22 11:50:00,12.85,12.86,12.81,12.82,158100.0,10.9703,10.9788,10.9361,10.9447,158100.0
2012-05-22 12:00:00,12.81,12.82,12.8,12.8,146700.0,10.9361,10.9447,10.9276,10.9276,146700.0
2012-05-22 12:10:00,12.8,12.85,12.8,12.84,175500.0,10.9276,10.9703,10.9276,10.9617,175500.0
2012-05-22 12:20:00,12.84,12.85,12.83,12.84,157200.0,10.9617,10.9703,10.9532,10.9617,157200.0
2012-05-22 12:30:00,12.83,12.84,12.83,12.84,29000.0,10.9532,10.9617,10.9532,10.9617,29000.0
2012-05-22 12:40:00,12.83,12.84,12.83,12.83,34000.0,10.9532,10.9617,10.9532,10.9532,34000.0
2012-05-22 12:50:00,12.84,12.85,12.83,12.84,141100.0,10.9617,10.9703,10.9532,10.9617,141100.0
2012-05-22 13:00:00,12.83,12.86,12.83,12.84,187200.0,10.9532,10.9788,10.9532,10.9617,187200.0
2012-05-22 13:10:00,12.85,12.85,12.81,12.82,120800.0,10.9703,10.9703,10.9361,10.9447,120800.0
2012-05-22 13:20:00,12.82,12.82,12.77,12.77,104300.0,10.9447,10.9447,10.902,10.902,104300.0
2012-05-22 13:30:00,12.77,12.8,12.75,12.77,100500.0,10.902,10.9276,10.8849,10.902,100500.0
2012-05-22 13:40:00,12.77,12.77,12.72,12.73,190100.0,10.902,10.902,10.8593,10.8678,190100.0
2012-05-22 13:50:00,12.74,12.74,12.72,12.73,75200.0,10.8764,10.8764,10.8593,10.8678,75200.0
2012-05-22 14:00:00,12.73,12.79,12.72,12.78,389800.0,10.8678,10.9191,10.8593,10.9105,389800.0
2012-05-22 14:10:00,12.78,12.79,12.75,12.76,98400.0,10.9105,10.9191,10.8849,10.8934,98400.0
2012-05-22 14:20:00,12.76,12.79,12.76,12.79,69100.0,10.8934,10.9191,10.8934,10.9191,69100.0
2012-05-22 14:30:00,12.79,12.8,12.75,12.77,388900.0,10.9191,10.9276,10.8849,10.902,388900.0
2012-05-22 14:40:00,12.77,12.78,12.73,12.77,204700.0,10.902,10.9105,10.8678,10.902,204700.0
2012-05-22 14:50:00,12.77,12.78,12.75,12.76,183100.0,10.902,10.9105,10.8849,10.8934,183100.0
2012-05-22 15:00:00,12.76,12.77,12.74,12.74,174700.0,10.8934,10.902,10.8764,10.8764,174700.0
2012-05-22 15:10:00,12.75,12.75,12.7,12.7,273100.0,10.8849,10.8849,10.8422,10.8422,273100.0
2012-05-22 15:20:00,12.71,12.71,12.66,12.68,670900.0,10.8508,10.8508,10.8081,10.8251,670900.0
2012-05-22 15:30:00,12.68,12.71,12.66,12.68,1099700.0,10.8251,10.8508,10.8081,10.8251,1099700.0
2012-05-22 15:40:00,12.67,12.71,12.62,12.63,820700.0,10.8166,10.8508,10.7739,10.7825,820700.0
2012-05-22 15:50:00,12.63,12.74,12.62,12.73,1300900.0,10.7825,10.8764,10.7739,10.8678,1300900.0
2012-05-23 09:30:00,12.55,12.62,12.52,12.57,267000.0,10.7142,10.7739,10.6885,10.7312,267000.0
2012-05-23 09:40:00,12.56,12.57,12.5,12.51,151800.0,10.7227,10.7312,10.6715,10.68,151800.0
2012-05-23 09:50:00,12.52,12.56,12.5,12.51,241100.0,10.6885,10.7227,10.6715,10.68,241100.0
2012-05-23 10:00:00,12.52,12.56,12.49,12.53,415200.0,10.6885,10.7227,10.6629,10.6971,415200.0
2012-05-23 10:10:00,12.54,12.56,12.52,12.53,649300.0,10.7056,10.7227,10.6885,10.6971,649300.0
2012-05-23 10:20:00,12.53,12.54,12.49,12.52,451800.0,10.6971,10.7056,10.6629,10.6885,451800.0
2012-05-23 10:30:00,12.53,12.54,12.5,12.5,345300.0,10.6971,10.7056,10.6715,10.6715,345300.0
2012-05-23 10:40:00,12.5,12.52,12.48,12.5,283700.0,10.6715,10.6885,10.6544,10.6715,283700.0
2012-05-23 10:50:00,12.5,12.52,12.48,12.5,230500.0,10.6715,10.6885,10.6544,10.6715,230500.0
2012-05-23 11:00:00,12.5,12.5,12.46,12.48,115100.0,10.6715,10.6715,10.6373,10.6544,115100.0
2012-05-23 11:10:00,12.49,12.51,12.44,12.51,190700.0,10.6629,10.68,10.6203,10.68,190700.0
2012-05-23 11:20:00,12.5,12.53,12.47,12.47,125900.0,10.6715,10.6971,10.6459,10.6459,125900.0
2012-05-23 11:30:00,12.48,12.52,12.43,12.46,274000.0,10.6544,10.6885,10.6117,10.6373,274000.0
2012-05-23 11:40:00,12.46,12.5,12.45,12.49,244800.0,10.6373,10.6715,10.6288,10.6629,244800.0
2012-05-23 11:50:00,12.49,12.49,12.47,12.47,1109300.0,10.6629,10.6629,10.6459,10.6459,1109300.0
2012-05-23 12:00:00,12.48,12.48,12.45,12.47,110200.0,10.6544,10.6544,10.6288,10.6459,110200.0
2012-05-23 12:10:00,12.47,12.48,12.46,12.47,94000.0,10.6459,10.6544,10.6373,10.6459,94000.0
2012-05-23 12:20:00,12.48,12.48,12.39,12.39,1319300.0,10.6544,10.6544,10.5776,10.5776,1319300.0
2012-05-23 12:30:00,12.39,12.41,12.38,12.4,154500.0,10.5776,10.5946,10.569,10.5861,154500.0
2012-05-23 12:40:00,12.4,12.44,12.39,12.43,102700.0,10.5861,10.6203,10.5776,10.6117,102700.0
2012-05-23 12:50:00,12.43,12.44,12.41,12.42,65000.0,10.6117,10.6203,10.5946,10.6032,65000.0
2012-05-23 13:00:00,12.42,12.43,12.41,12.41,55100.0,10.6032,10.6117,10.5946,10.5946,55100.0
2012-05-23 13:10:00,12.42,12.45,12.41,12.42,63900.0,10.6032,10.6288,10.5946,10.6032,63900.0
2012-05-23 13:20:00,12.43,12.47,12.43,12.47,159100.0,10.6117,10.6459,10.6117,10.6459,159100.0
2012-05-23 13:30:00,12.47,12.48,12.45,12.46,100500.0,10.6459,10.6544,10.6288,10.6373,100500.0
2012-05-23 13:40:00,12.47,12.49,12.45,12.45,240700.0,10.6459,10.6629,10.6288,10.6288,240700.0
2012-05-23 13:50:00,12.46,12.48,12.45,12.47,195900.0,10.6373,10.6544,10.6288,10.6459,195900.0
2012-05-23 14:00:00,12.48,12.48,12.44,12.45,214400.0,10.6544,10.6544,10.6203,10.6288,214400.0
2012-05-23 14:10:00,12.45,12.46,12.4,12.42,119700.0,10.6288,10.6373,10.5861,10.6032,119700.0
2012-05-23 14:20:00,12.42,12.42,12.4,12.4,819200.0,10.6032,10.6032,10.5861,10.5861,819200.0
2012-05-23 14:30:00,12.4,12.45,12.39,12.44,122600.0,10.5861,10.6288,10.5776,10.6203,122600.0
2012-05-23 14:40:00,12.44,12.48,12.43,12.47,500700.0,10.6203,10.6544,10.6117,10.6459,500700.0
2012-05-23 14:50:00,12.48,12.53,12.47,12.51,369600.0,10.6544,10.6971,10.6459,10.68,369600.0
2012-05-23 15:00:00,12.52,12.53,12.47,12.51,349300.0,10.6885,10.6971,10.6459,10.68,349300.0
2012-05-23 15:10:00,12.51,12.53,12.48,12.52,453600.0,10.68,10.6971,10.6544,10.6885,453600.0
2012-05-23 15:20:00,12.52,12.55,12.5,12.51,446100.0,10.6885,10.7142,10.6715,10.68,446100.0
2012-05-23 15:30:00,12.52,12.61,12.51,12.6,659400.0,10.6885,10.7654,10.68,10.7568,659400.0
2012-05-23 15:40:00,12.6,12.66,12.59,12.62,903400.0,10.7568,10.8081,10.7483,10.7739,903400.0
2012-05-23 15:50:00,12.62,12.64,12.56,12.6,1445800.0,10.7739,10.791,10.7227,10.7568,1445800.0
2012-05-24 09:30:00,12.69,12.75,12.58,12.61,793100.0,10.8337,10.8849,10.7398,10.7654,793100.0
2012-05-24 09:40:00,12.61,12.64,12.55,12.57,540200.0,10.7654,10.791,10.7142,10.7312,540200.0
2012-05-24 09:50:00,12.58,12.58,12.52,12.54,170100.0,10.7398,10.7398,10.6885,10.7056,170100.0
2012-05-24 10:00:00,12.54,12.68,12.51,12.59,241900.0,10.7056,10.8251,10.68,10.7483,241900.0
2012-05-24 10:10:00,12.59,12.59,12.51,12.53,287200.0,10.7483,10.7483,10.68,10.6971,287200.0
2012-05-24 10:20:00,12.53,12.54,12.48,12.53,358300.0,10.6971,10.7056,10.6544,10.6971,358300.0
2012-05-24 10:30:00,12.53,12.6,12.53,12.58,264900.0,10.6971,10.7568,10.6971,10.7398,264900.0
2012-05-24 10:40:00,12.58,12.59,12.55,12.55,139100.0,10.7398,10.7483,10.7142,10.7142,139100.0
2012-05-24 10:50:00,12.56,12.56,12.53,12.54,185300.0,10.7227,10.7227,10.6971,10.7056,185300.0
2012-05-24 11:00:00,12.54,12.58,12.54,12.57,226100.0,10.7056,10.7398,10.7056,10.7312,226100.0
2012-05-24 11:10:00,12.57,12.61,12.57,12.57,254400.0,10.7312,10.7654,10.7312,10.7312,254400.0
2012-05-24 11:20:00,12.58,12.6,12.57,12.59,153800.0,10.7398,10.7568,10.7312,10.7483,153800.0
2012-05-24 11:30:00,12.58,12.59,12.52,12.53,401900.0,10.7398,10.7483,10.6885,10.6971,401900.0
2012-05-24 11:40:00,12.54,12.54,12.5,12.51,214500.0,10.7056,10.7056,10.6715,10.68,214500.0
2012-05-24 11:50:00,12.51,12.53,12.5,12.52,144000.0,10.68,10.6971,10.6715,10.6885,144000.0
2012-05-24 12:00:00,12.53,12.53,12.48,12.5,272600.0,10.6971,10.6971,10.6544,10.6715,272600.0
2012-05-24 12:10:00,12.51,12.53,12.49,12.5,161800.0,10.68,10.6971,10.6629,10.6715,161800.0
2012-05-24 12:20:00,12.5,12.53,12.49,12.51,161200.0,10.6715,10.6971,10.6629,10.68,161200.0
2012-05-24 12:30:00,12.5,12.53,12.5,12.53,103800.0,10.6715,10.6971,10.6715,10.6971,103800.0
2012-05-24 12:40:00,12.53,12.55,12.52,12.55,119800.0,10.6971,10.7142,10.6885,10.7142,119800.0
2012-05-24 12:50:00,12.55,12.55,12.52,12.54,107500.0,10.7142,10.7142,10.6885,10.7056,107500.0
2012-05-24 13:00:00,12.54,12.57,12.53,12.56,224800.0,10.7056,10.7312,10.6971,10.7227,224800.0
2012-05-24 13:10:00,12.56,12.58,12.55,12.56,326100.0,10.7227,10.7398,10.7142,10.7227,326100.0
2012-05-24 13:20:00,12.56,12.58,12.51,12.54,320100.0,10.7227,10.7398,10.68,10.7056,320100.0
2012-05-24 13:30:00,12.53,12.55,12.52,12.55,142000.0,10.6971,10.7142,10.6885,10.7142,142000.0
2012-05-24 13:40:00,12.55,12.57,12.52,12.53,174500.0,10.7142,10.7312,10.6885,10.6971,174500.0
2012-05-24 13:50:00,12.53,12.53,12.51,12.51,367300.0,10.6971,10.6971,10.68,10.68,367300.0
2012-05-24 14:00:00,12.51,12.54,12.51,12.53,69800.0,10.68,10.7056,10.68,10.6971,69800.0
2012-05-24 14:10:00,12.53,12.54,12.51,12.53,136400.0,10.6971,10.7056,10.68,10.6971,136400.0
2012-05-24 14:20:00,12.53,12.55,12.52,12.54,103800.0,10.6971,10.7142,10.6885,10.7056,103800.0
2012-05-24 14:30:00,12.54,12.57,12.52,12.52,143600.0,10.7056,10.7312,10.6885,10.6885,143600.0
2012-05-24 14:40:00,12.52,12.54,12.5,12.54,593500.0,10.6885,10.7056,10.6715,10.7056,593500.0
2012-05-24 14:50:00,12.54,12.55,12.52,12.52,144600.0,10.7056,10.7142,10.6885,10.6885,144600.0
2012-05-24 15:00:00,12.53,12.57,12.51,12.54,219000.0,10.6971,10.7312,10.68,10.7056,219000.0
2012-05-24 15:10:00,12.54,12.56,12.52,12.55,184400.0,10.7056,10.7227,10.6885,10.7142,184400.0
2012-05-24 15:20:00,12.55,12.63,12.54,12.62,352600.0,10.7142,10.7825,10.7056,10.7739,352600.0
2012-05-24 15:30:00,12.62,12.64,12.58,12.6,336500.0,10.7739,10.791,10.7398,10.7568,336500.0
2012-05-24 15:40:00,12.59,12.62,12.58,12.59,568900.0,10.7483,10.7739,10.7398,10.7483,568900.0
2012-05-24 15:50:00,12.59,12.63,12.58,12.63,786100.0,10.7483,10.7825,10.7398,10.7825,786100.0
2012-05-25 09:30:00,12.66,12.76,12.61,12.74,282500.0,10.8081,10.8934,10.7654,10.8764,282500.0
2012-05-25 09:40:00,12.74,12.75,12.72,12.75,130700.0,10.8764,10.8849,10.8593,10.8849,130700.0
2012-05-25 09:50:00,12.75,12.79,12.74,12.76,116900.0,10.8849,10.9191,10.8764,10.8934,116900.0
2012-05-25 10:00:00,12.76,12.78,12.74,12.76,193000.0,10.8934,10.9105,10.8764,10.8934,193000.0
2012-05-25 10:10:00,12.75,12.77,12.72,12.76,120000.0,10.8849,10.902,10.8593,10.8934,120000.0
2012-05-25 10:20:00,12.76,12.79,12.74,12.78,400400.0,10.8934,10.9191,10.8764,10.9105,400400.0
2012-05-25 10:30:00,12.78,12.81,12.78,12.79,106700.0,10.9105,10.9361,10.9105,10.9191,106700.0
2012-05-25 10:40:00,12.79,12.8,12.74,12.76,86800.0,10.9191,10.9276,10.8764,10.8934,86800.0
2012-05-25 10:50:00,12.76,12.8,12.75,12.76,211700.0,10.8934,10.9276,10.8849,10.8934,211700.0
2012-05-25 11:00:00,12.77,12.8,12.76,12.8,228600.0,10.902,10.9276,10.8934,10.9276,228600.0
2012-05-25 11:10:00,12.79,12.8,12.75,12.77,152000.0,10.9191,10.9276,10.8849,10.902,152000.0
2012-05-25 11:20:00,12.77,12.8,12.75,12.79,66100.0,10.902,10.9276,10.8849,10.9191,66100.0
2012-05-25 11:30:00,12.79,12.79,12.76,12.77,111600.0,10.9191,10.9191,10.8934,10.902,111600.0
2012-05-25 11:40:00,12.77,12.79,12.76,12.79,42900.0,10.902,10.9191,10.8934,10.9191,42900.0
2012-05-25 11:50:00,12.78,12.81,12.78,12.8,82900.0,10.9105,10.9361,10.9105,10.9276,82900.0
2012-05-25 12:00:00,12.79,12.8,12.77,12.78,139600.0,10.9191,10.9276,10.902,10.9105,139600.0
2012-05-25 12:10:00,12.79,12.79,12.78,12.78,61500.0,10.9191,10.9191,10.9105,10.9105,61500.0
2012-05-25 12:20:00,12.79,12.8,12.77,12.78,102900.0,10.9191,10.9276,10.902,10.9105,102900.0
2012-05-25 12:30:00,12.78,12.79,12.77,12.78,27400.0,10.9105,10.9191,10.902,10.9105,27400.0
2012-05-25 12:40:00,12.79,12.8,12.78,12.79,68300.0,10.9191,10.9276,10.9105,10.9191,68300.0
2012-05-25 12:50:00,12.79,12.81,12.79,12.79,108300.0,10.9191,10.9361,10.9191,10.9191,108300.0
2012-05-25 13:00:00,12.79,12.79,12.77,12.79,86700.0,10.9191,10.9191,10.902,10.9191,86700.0
2012-05-25 13:10:00,12.79,12.79,12.77,12.77,55900.0,10.9191,10.9191,10.902,10.902,55900.0
2012-05-25 13:20:00,12.77,12.79,12.77,12.78,58000.0,10.902,10.9191,10.902,10.9105,58000.0
2012-05-25 13:30:00,12.78,12.79,12.77,12.77,52600.0,10.9105,10.9191,10.902,10.902,52600.0
2012-05-25 13:40:00,12.78,12.8,12.77,12.78,160900.0,10.9105,10.9276,10.902,10.9105,160900.0
2012-05-25 13:50:00,12.79,12.79,12.77,12.77,65800.0,10.9191,10.9191,10.902,10.902,65800.0
2012-05-25 14:00:00,12.78,12.78,12.77,12.77,17200.0,10.9105,10.9105,10.902,10.902,17200.0
2012-05-25 14:10:00,12.78,12.78,12.73,12.73,83500.0,10.9105,10.9105,10.8678,10.8678,83500.0
2012-05-25 14:20:00,12.74,12.74,12.71,12.72,185200.0,10.8764,10.8764,10.8508,10.8593,185200.0
2012-05-25 14:30:00,12.72,12.74,12.72,12.72,67800.0,10.8593,10.8764,10.8593,10.8593,67800.0
2012-05-25 14:40:00,12.73,12.74,12.7,12.7,200700.0,10.8678,10.8764,10.8422,10.8422,200700.0
2012-05-25 14:50:00,12.7,12.73,12.7,12.71,140800.0,10.8422,10.8678,10.8422,10.8508,140800.0
2012-05-25 15:00:00,12.72,12.76,12.71,12.74,178300.0,10.8593,10.8934,10.8508,10.8764,178300.0
2012-05-25 15:10:00,12.74,12.75,12.73,12.74,72200.0,10.8764,10.8849,10.8678,10.8764,72200.0
2012-05-25 15:20:00,12.73,12.74,12.7,12.71,224600.0,10.8678,10.8764,10.8422,10.8508,224600.0
2012-05-25 15:30:00,12.72,12.75,12.71,12.74,318500.0,10.8593,10.8849,10.8508,10.8764,318500.0
2012-05-25 15:40:00,12.74,12.76,12.73,12.75,191000.0,10.8764,10.8934,10.8678,10.8849,191000.0
2012-05-25 15:50:00,12.75,12.8,12.73,12.79,1267000.0,10.8849,10.9276,10.8678,10.9191,1267000.0
2012-05-29 09:30:00,12.88,12.92,12.81,12.82,207500.0,10.9959,11.03,10.9361,10.9447,207500.0
2012-05-29 09:40:00,12.81,12.88,12.8,12.88,228400.0,10.9361,10.9959,10.9276,10.9959,228400.0
2012-05-29 09:50:00,12.88,12.9,12.86,12.88,236100.0,10.9959,11.013,10.9788,10.9959,236100.0
2012-05-29 10:00:00,12.88,12.94,12.86,12.93,308900.0,10.9959,11.0471,10.9788,11.0386,308900.0
2012-05-29 10:10:00,12.93,12.96,12.92,12.96,122000.0,11.0386,11.0642,11.03,11.0642,122000.0
2012-05-29 10:20:00,12.95,12.99,12.95,12.97,160300.0,11.0556,11.0898,11.0556,11.0727,160300.0
2012-05-29 10:30:00,12.98,12.99,12.97,12.99,91000.0,11.0813,11.0898,11.0727,11.0898,91000.0
2012-05-29 10:40:00,12.99,13.0,12.98,12.99,251900.0,11.0898,11.0983,11.0813,11.0898,251900.0
2012-05-29 10:50:00,13.0,13.0,12.99,13.0,93200.0,11.0983,11.0983,11.0898,11.0983,93200.0
2012-05-29 11:00:00,12.99,13.01,12.99,13.01,122400.0,11.0898,11.1069,11.0898,11.1069,122400.0
2012-05-29 11:10:00,13.01,13.01,13.0,13.01,62600.0,11.1069,11.1069,11.0983,11.1069,62600.0
2012-05-29 11:20:00,13.01,13.01,12.95,12.99,326800.0,11.1069,11.1069,11.0556,11.0898,326800.0
2012-05-29 11:30:00,12.99,12.99,12.92,12.95,245800.0,11.0898,11.0898,11.03,11.0556,245800.0
2012-05-29 11:40:00,12.94,12.95,12.91,12.92,186700.0,11.0471,11.0556,11.0215,11.03,186700.0
2012-05-29 11:50:00,12.92,12.93,12.9,12.92,164200.0,11.03,11.0386,11.013,11.03,164200.0
2012-05-29 12:00:00,12.92,12.93,12.89,12.91,220300.0,11.03,11.0386,11.0044,11.0215,220300.0
2012-05-29 12:10:00,12.91,12.92,12.87,12.9,235200.0,11.0215,11.03,10.9874,11.013,235200.0
2012-05-29 12:20:00,12.91,12.91,12.89,12.9,51700.0,11.0215,11.0215,11.0044,11.013,51700.0
2012-05-29 12:30:00,12.9,12.9,12.87,12.88,107800.0,11.013,11.013,10.9874,10.9959,107800.0
2012-05-29 12:40:00,12.88,12.9,12.88,12.9,60900.0,10.9959,11.013,10.9959,11.013,60900.0
2012-05-29 12:50:00,12.9,12.9,12.87,12.87,57100.0,11.013,11.013,10.9874,10.9874,57100.0
2012-05-29 13:00:00,12.87,12.88,12.85,12.87,130600.0,10.9874,10.9959,10.9703,10.9874,130600.0
2012-05-29 13:10:00,12.87,12.89,12.87,12.87,47600.0,10.9874,11.0044,10.9874,10.9874,47600.0
2012-05-29 13:20:00,12.88,12.88,12.86,12.86,35100.0,10.9959,10.9959,10.9788,10.9788,35100.0
2012-05-29 13:30:00,12.86,12.87,12.85,12.87,44800.0,10.9788,10.9874,10.9703,10.9874,44800.0
2012-05-29 13:40:00,12.86,12.9,12.86,12.88,75400.0,10.9788,11.013,10.9788,10.9959,75400.0
2012-05-29 13:50:00,12.88,12.9,12.88,12.9,51900.0,10.9959,11.013,10.9959,11.013,51900.0
2012-05-29 14:00:00,12.9,12.9,12.87,12.87,76400.0,11.013,11.013,10.9874,10.9874,76400.0
2012-05-29 14:10:00,12.87,12.91,12.87,12.89,117200.0,10.9874,11.0215,10.9874,11.0044,117200.0
2012-05-29 14:20:00,12.89,12.9,12.87,12.89,97600.0,11.0044,11.013,10.9874,11.0044,97600.0
2012-05-29 14:30:00,12.88,12.9,12.88,12.88,59000.0,10.9959,11.013,10.9959,10.9959,59000.0
2012-05-29 14:40:00,12.88,12.89,12.87,12.89,63800.0,10.9959,11.0044,10.9874,11.0044,63800.0
2012-05-29 14:50:00,12.89,12.93,12.88,12.91,171100.0,11.0044,11.0386,10.9959,11.0215,171100.0
2012-05-29 15:00:00,12.92,12.93,12.91,12.92,64800.0,11.03,11.0386,11.0215,11.03,64800.0
2012-05-29 15:10:00,12.92,12.94,12.91,12.93,122200.0,11.03,11.0471,11.0215,11.0386,122200.0
2012-05-29 15:20:00,12.92,12.93,12.92,12.93,112900.0,11.03,11.0386,11.03,11.0386,112900.0
2012-05-29 15:30:00,12.93,12.97,12.92,12.94,295300.0,11.0386,11.0727,11.03,11.0471,295300.0
2012-05-29 15:40:00,12.95,13.0,12.94,12.99,325400.0,11.0556,11.0983,11.0471,11.0898,325400.0
2012-05-29 15:50:00,13.0,13.0,12.98,13.0,469100.0,11.0983,11.0983,11.0813,11.0983,469100.0
2012-05-30 09:30:00,12.91,12.92,12.66,12.66,523400.0,11.0215,11.03,10.8081,10.8081,523400.0
2012-05-30 09:40:00,12.66,12.72,12.65,12.7,160300.0,10.8081,10.8593,10.7995,10.8422,160300.0
2012-05-30 09:50:00,12.7,12.73,12.66,12.66,395800.0,10.8422,10.8678,10.8081,10.8081,395800.0
2012-05-30 10:00:00,12.66,12.67,12.62,12.65,519300.0,10.8081,10.8166,10.7739,10.7995,519300.0
2012-05-30 10:10:00,12.65,12.65,12.59,12.61,496500.0,10.7995,10.7995,10.7483,10.7654,496500.0
2012-05-30 10:20:00,12.61,12.66,12.59,12.65,128000.0,10.7654,10.8081,10.7483,10.7995,128000.0
2012-05-30 10:30:00,12.65,12.67,12.64,12.65,113800.0,10.7995,10.8166,10.791,10.7995,113800.0
2012-05-30 10:40:00,12.64,12.66,12.61,12.64,289900.0,10.791,10.8081,10.7654,10.791,289900.0
2012-05-30 10:50:00,12.63,12.65,12.62,12.63,142100.0,10.7825,10.7995,10.7739,10.7825,142100.0
2012-05-30 11:00:00,12.63,12.68,12.62,12.68,113200.0,10.7825,10.8251,10.7739,10.8251,113200.0
2012-05-30 11:10:00,12.68,12.71,12.67,12.7,54700.0,10.8251,10.8508,10.8166,10.8422,54700.0
2012-05-30 11:20:00,12.7,12.7,12.66,12.68,57800.0,10.8422,10.8422,10.8081,10.8251,57800.0
2012-05-30 11:30:00,12.68,12.69,12.66,12.68,167500.0,10.8251,10.8337,10.8081,10.8251,167500.0
2012-05-30 11:40:00,12.68,12.68,12.66,12.67,81100.0,10.8251,10.8251,10.8081,10.8166,81100.0
2012-05-30 11:50:00,12.67,12.67,12.64,12.65,88000.0,10.8166,10.8166,10.791,10.7995,88000.0
2012-05-30 12:00:00,12.64,12.65,12.61,12.64,257700.0,10.791,10.7995,10.7654,10.791,257700.0
2012-05-30 12:10:00,12.64,12.66,12.61,12.61,404500.0,10.791,10.8081,10.7654,10.7654,404500.0
2012-05-30 12:20:00,12.61,12.62,12.55,12.55,254100.0,10.7654,10.7739,10.7142,10.7142,254100.0
2012-05-30 12:30:00,12.56,12.57,12.53,12.55,331400.0,10.7227,10.7312,10.6971,10.7142,331400.0
2012-05-30 12:40:00,12.55,12.58,12.54,12.58,124600.0,10.7142,10.7398,10.7056,10.7398,124600.0
2012-05-30 12:50:00,12.58,12.58,12.57,12.58,57400.0,10.7398,10.7398,10.7312,10.7398,57400.0
2012-05-30 13:00:00,12.58,12.58,12.55,12.55,129400.0,10.7398,10.7398,10.7142,10.7142,129400.0
2012-05-30 13:10:00,12.55,12.57,12.55,12.57,164700.0,10.7142,10.7312,10.7142,10.7312,164700.0
2012-05-30 13:20:00,12.57,12.58,12.56,12.58,215100.0,10.7312,10.7398,10.7227,10.7398,215100.0
2012-05-30 13:30:00,12.58,12.62,12.57,12.61,237600.0,10.7398,10.7739,10.7312,10.7654,237600.0
2012-05-30 13:40:00,12.6,12.63,12.6,12.63,207100.0,10.7568,10.7825,10.7568,10.7825,207100.0
2012-05-30 13:50:00,12.63,12.65,12.62,12.63,184000.0,10.7825,10.7995,10.7739,10.7825,184000.0
2012-05-30 14:00:00,12.63,12.66,12.62,12.65,91500.0,10.7825,10.8081,10.7739,10.7995,91500.0
2012-05-30 14:10:00,12.65,12.65,12.62,12.64,203600.0,10.7995,10.7995,10.7739,10.791,203600.0
2012-05-30 14:20:00,12.65,12.66,12.59,12.59,437600.0,10.7995,10.8081,10.7483,10.7483,437600.0
2012-05-30 14:30:00,12.6,12.61,12.58,12.59,148900.0,10.7568,10.7654,10.7398,10.7483,148900.0
2012-05-30 14:40:00,12.58,12.59,12.57,12.58,208400.0,10.7398,10.7483,10.7312,10.7398,208400.0
2012-05-30 14:50:00,12.58,12.58,12.56,12.57,209600.0,10.7398,10.7398,10.7227,10.7312,209600.0
2012-05-30 15:00:00,12.57,12.58,12.54,12.56,288500.0,10.7312,10.7398,10.7056,10.7227,288500.0
2012-05-30 15:10:00,12.55,12.56,12.54,12.56,367500.0,10.7142,10.7227,10.7056,10.7227,367500.0
2012-05-30 15:20:00,12.56,12.6,12.55,12.58,344700.0,10.7227,10.7568,10.7142,10.7398,344700.0
2012-05-30 15:30:00,12.58,12.58,12.55,12.55,360500.0,10.7398,10.7398,10.7142,10.7142,360500.0
2012-05-30 15:40:00,12.56,12.58,12.53,12.54,818900.0,10.7227,10.7398,10.6971,10.7056,818900.0
2012-05-30 15:50:00,12.53,12.55,12.52,12.53,1516400.0,10.6971,10.7142,10.6885,10.6971,1516400.0
2012-05-31 09:30:00,12.49,12.56,12.47,12.47,332900.0,10.6629,10.7227,10.6459,10.6459,332900.0
2012-05-31 09:40:00,12.47,12.47,12.32,12.32,709000.0,10.6459,10.6459,10.5178,10.5178,709000.0
2012-05-31 09:50:00,12.33,12.33,12.18,12.22,1158500.0,10.5263,10.5263,10.3983,10.4324,1158500.0
2012-05-31 10:00:00,12.21,12.23,12.17,12.17,669900.0,10.4239,10.441,10.3897,10.3897,669900.0
2012-05-31 10:10:00,12.18,12.25,12.12,12.25,842700.0,10.3983,10.458,10.3471,10.458,842700.0
2012-05-31 10:20:00,12.25,12.25,12.21,12.25,481600.0,10.458,10.458,10.4239,10.458,481600.0
2012-05-31 10:30:00,12.25,12.29,12.24,12.28,409300.0,10.458,10.4922,10.4495,10.4837,409300.0
2012-05-31 10:40:00,12.28,12.28,12.21,12.23,1358300.0,10.4837,10.4837,10.4239,10.441,1358300.0
2012-05-31 10:50:00,12.23,12.29,12.23,12.29,326300.0,10.441,10.4922,10.441,10.4922,326300.0
2012-05-31 11:00:00,12.29,12.31,12.27,12.27,285900.0,10.4922,10.5093,10.4751,10.4751,285900.0
2012-05-31 11:10:00,12.27,12.28,12.23,12.27,583600.0,10.4751,10.4837,10.441,10.4751,583600.0
2012-05-31 11:20:00,12.28,12.29,12.26,12.27,379700.0,10.4837,10.4922,10.4666,10.4751,379700.0
2012-05-31 11:30:00,12.27,12.35,12.26,12.35,317300.0,10.4751,10.5434,10.4666,10.5434,317300.0
2012-05-31 11:40:00,12.35,12.35,12.34,12.35,174000.0,10.5434,10.5434,10.5349,10.5434,174000.0
2012-05-31 11:50:00,12.34,12.36,12.34,12.36,96300.0,10.5349,10.552,10.5349,10.552,96300.0
2012-05-31 12:00:00,12.36,12.39,12.35,12.38,162100.0,10.552,10.5776,10.5434,10.569,162100.0
2012-05-31 12:10:00,12.38,12.43,12.38,12.42,444000.0,10.569,10.6117,10.569,10.6032,444000.0
2012-05-31 12:20:00,12.43,12.5,12.42,12.5,537700.0,10.6117,10.6715,10.6032,10.6715,537700.0
2012-05-31 12:30:00,12.5,12.5,12.42,12.44,295100.0,10.6715,10.6715,10.6032,10.6203,295100.0
2012-05-31 12:40:00,12.44,12.47,12.43,12.46,162700.0,10.6203,10.6459,10.6117,10.6373,162700.0
2012-05-31 12:50:00,12.46,12.47,12.44,12.45,121100.0,10.6373,10.6459,10.6203,10.6288,121100.0
2012-05-31 13:00:00,12.45,12.5,12.44,12.47,257000.0,10.6288,10.6715,10.6203,10.6459,257000.0
2012-05-31 13:10:00,12.46,12.48,12.44,12.46,163800.0,10.6373,10.6544,10.6203,10.6373,163800.0
2012-05-31 13:20:00,12.46,12.47,12.44,12.45,117600.0,10.6373,10.6459,10.6203,10.6288,117600.0
2012-05-31 13:30:00,12.45,12.46,12.4,12.42,270500.0,10.6288,10.6373,10.5861,10.6032,270500.0
2012-05-31 13:40:00,12.42,12.43,12.4,12.41,169000.0,10.6032,10.6117,10.5861,10.5946,169000.0
2012-05-31 13:50:00,12.41,12.42,12.4,12.41,124800.0,10.5946,10.6032,10.5861,10.5946,124800.0
2012-05-31 14:00:00,12.41,12.44,12.41,12.43,131900.0,10.5946,10.6203,10.5946,10.6117,131900.0
2012-05-31 14:10:00,12.43,12.44,12.4,12.41,227600.0,10.6117,10.6203,10.5861,10.5946,227600.0
2012-05-31 14:20:00,12.41,12.44,12.4,12.41,216400.0,10.5946,10.6203,10.5861,10.5946,216400.0
2012-05-31 14:30:00,12.41,12.44,12.41,12.42,285400.0,10.5946,10.6203,10.5946,10.6032,285400.0
2012-05-31 14:40:00,12.42,12.43,12.41,12.41,210200.0,10.6032,10.6117,10.5946,10.5946,210200.0
2012-05-31 14:50:00,12.41,12.43,12.41,12.43,140000.0,10.5946,10.6117,10.5946,10.6117,140000.0
2012-05-31 15:00:00,12.42,12.43,12.42,12.43,134600.0,10.6032,10.6117,10.6032,10.6117,134600.0
2012-05-31 15:10:00,12.43,12.49,12.42,12.49,277300.0,10.6117,10.6629,10.6032,10.6629,277300.0
2012-05-31 15:20:00,12.48,12.56,12.48,12.55,326100.0,10.6544,10.7227,10.6544,10.7142,326100.0
2012-05-31 15:30:00,12.56,12.6,12.55,12.6,294300.0,10.7227,10.7568,10.7142,10.7568,294300.0
2012-05-31 15:40:00,12.6,12.6,12.48,12.48,1090600.0,10.7568,10.7568,10.6544,10.6544,1090600.0
2012-05-31 15:50:00,12.49,12.5,12.46,12.47,1763600.0,10.6629,10.6715,10.6373,10.6459,1763600.0
2012-06-01 09:30:00,12.13,12.22,12.11,12.13,516500.0,10.3556,10.4324,10.3385,10.3556,516500.0
2012-06-01 09:40:00,12.12,12.12,12.02,12.04,681400.0,10.3471,10.3471,10.2617,10.2788,681400.0
2012-06-01 09:50:00,12.04,12.14,12.03,12.13,321400.0,10.2788,10.3641,10.2702,10.3556,321400.0
2012-06-01 10:00:00,12.13,12.16,12.1,12.13,632900.0,10.3556,10.3812,10.33,10.3556,632900.0
2012-06-01 10:10:00,12.13,12.15,12.09,12.1,335800.0,10.3556,10.3727,10.3215,10.33,335800.0
2012-06-01 10:20:00,12.1,12.11,12.05,12.06,393700.0,10.33,10.3385,10.2873,10.2958,393700.0
2012-06-01 10:30:00,12.07,12.08,12.03,12.08,532100.0,10.3044,10.3129,10.2702,10.3129,532100.0
2012-06-01 10:40:00,12.07,12.09,12.07,12.09,305000.0,10.3044,10.3215,10.3044,10.3215,305000.0
2012-06-01 10:50:00,12.09,12.1,12.07,12.1,457300.0,10.3215,10.33,10.3044,10.33,457300.0
2012-06-01 11:00:00,12.1,12.12,12.08,12.1,570000.0,10.33,10.3471,10.3129,10.33,570000.0
2012-06-01 11:10:00,12.1,12.13,12.1,12.13,440600.0,10.33,10.3556,10.33,10.3556,440600.0
2012-06-01 11:20:00,12.13,12.14,12.11,12.13,295900.0,10.3556,10.3641,10.3385,10.3556,295900.0
2012-06-01 11:30:00,12.13,12.18,12.13,12.17,411700.0,10.3556,10.3983,10.3556,10.3897,411700.0
2012-06-01 11:40:00,12.17,12.17,12.13,12.13,327300.0,10.3897,10.3897,10.3556,10.3556,327300.0
2012-06-01 11:50:00,12.14,12.18,12.13,12.17,598400.0,10.3641,10.3983,10.3556,10.3897,598400.0
2012-06-01 12:00:00,12.17,12.17,12.11,12.12,511500.0,10.3897,10.3897,10.3385,10.3471,511500.0
2012-06-01 12:10:00,12.12,12.16,12.11,12.13,232600.0,10.3471,10.3812,10.3385,10.3556,232600.0
2012-06-01 12:20:00,12.13,12.13,12.09,12.11,360200.0,10.3556,10.3556,10.3215,10.3385,360200.0
2012-06-01 12:30:00,12.11,12.11,12.09,12.09,448300.0,10.3385,10.3385,10.3215,10.3215,448300.0
2012-06-01 12:40:00,12.09,12.15,12.09,12.15,382500.0,10.3215,10.3727,10.3215,10.3727,382500.0
2012-06-01 12:50:00,12.14,12.16,12.12,12.13,219400.0,10.3641,10.3812,10.3471,10.3556,219400.0
2012-06-01 13:00:00,12.12,12.15,12.12,12.13,285300.0,10.3471,10.3727,10.3471,10.3556,285300.0
2012-06-01 13:10:00,12.13,12.16,12.13,12.15,297400.0,10.3556,10.3812,10.3556,10.3727,297400.0
2012-06-01 13:20:00,12.15,12.15,12.12,12.13,249000.0,10.3727,10.3727,10.3471,10.3556,249000.0
2012-06-01 13:30:00,12.13,12.14,12.09,12.1,425600.0,10.3556,10.3641,10.3215,10.33,425600.0
2012-06-01 13:40:00,12.1,12.14,12.1,12.12,277000.0,10.33,10.3641,10.33,10.3471,277000.0
2012-06-01 13:50:00,12.12,12.12,12.1,12.11,278400.0,10.3471,10.3471,10.33,10.3385,278400.0
2012-06-01 14:00:00,12.11,12.13,12.1,12.11,493700.0,10.3385,10.3556,10.33,10.3385,493700.0
2012-06-01 14:10:00,12.11,12.13,12.1,12.12,237200.0,10.3385,10.3556,10.33,10.3471,237200.0
2012-06-01 14:20:00,12.12,12.18,12.12,12.16,326200.0,10.3471,10.3983,10.3471,10.3812,326200.0
2012-06-01 14:30:00,12.17,12.21,12.16,12.2,338100.0,10.3897,10.4239,10.3812,10.4154,338100.0
2012-06-01 14:40:00,12.2,12.21,12.19,12.2,219000.0,10.4154,10.4239,10.4068,10.4154,219000.0
2012-06-01 14:50:00,12.2,12.21,12.15,12.16,316000.0,10.4154,10.4239,10.3727,10.3812,316000.0
2012-06-01 15:00:00,12.15,12.16,12.12,12.16,400200.0,10.3727,10.3812,10.3471,10.3812,400200.0
2012-06-01 15:10:00,12.16,12.17,12.1,12.11,381200.0,10.3812,10.3897,10.33,10.3385,381200.0
2012-06-01 15:20:00,12.11,12.14,12.11,12.11,334600.0,10.3385,10.3641,10.3385,10.3385,334600.0
2012-06-01 15:30:00,12.11,12.13,12.11,12.12,396400.0,10.3385,10.3556,10.3385,10.3471,396400.0
2012-06-01 15:40:00,12.11,12.13,12.09,12.11,533700.0,10.3385,10.3556,10.3215,10.3385,533700.0
2012-06-01 15:50:00,12.1,12.11,12.09,12.09,1167300.0,10.33,10.3385,10.3215,10.3215,1167300.0
2012-06-04 09:30:00,11.91,12.19,11.9,12.18,654600.0,10.1678,10.4068,10.1592,10.3983,654600.0
2012-06-04 09:40:00,12.18,12.19,12.02,12.03,430500.0,10.3983,10.4068,10.2617,10.2702,430500.0
2012-06-04 09:50:00,12.03,12.04,11.99,12.0,168800.0,10.2702,10.2788,10.2361,10.2446,168800.0
2012-06-04 10:00:00,12.0,12.0,11.88,11.89,312800.0,10.2446,10.2446,10.1422,10.1507,312800.0
2012-06-04 10:10:00,11.89,11.93,11.88,11.92,321600.0,10.1507,10.1849,10.1422,10.1763,321600.0
2012-06-04 10:20:00,11.92,12.01,11.92,12.0,715500.0,10.1763,10.2532,10.1763,10.2446,715500.0
2012-06-04 10:30:00,12.0,12.0,11.92,11.93,164700.0,10.2446,10.2446,10.1763,10.1849,164700.0
2012-06-04 10:40:00,11.92,11.94,11.89,11.89,343700.0,10.1763,10.1934,10.1507,10.1507,343700.0
2012-06-04 10:50:00,11.89,11.91,11.86,11.88,388800.0,10.1507,10.1678,10.1251,10.1422,388800.0
2012-06-04 11:00:00,11.88,11.89,11.84,11.85,284700.0,10.1422,10.1507,10.108,10.1166,284700.0
2012-06-04 11:10:00,11.84,11.85,11.82,11.83,320700.0,10.108,10.1166,10.0909,10.0995,320700.0
2012-06-04 11:20:00,11.82,11.86,11.82,11.84,128600.0,10.0909,10.1251,10.0909,10.108,128600.0
2012-06-04 11:30:00,11.84,11.86,11.81,11.82,152100.0,10.108,10.1251,10.0824,10.0909,152100.0
2012-06-04 11:40:00,11.81,11.82,11.81,11.81,63600.0,10.0824,10.0909,10.0824,10.0824,63600.0
2012-06-04 11:50:00,11.81,11.82,11.78,11.79,237200.0,10.0824,10.0909,10.0568,10.0653,237200.0
2012-06-04 12:00:00,11.79,11.79,11.76,11.76,230400.0,10.0653,10.0653,10.0397,10.0397,230400.0
2012-06-04 12:10:00,11.77,11.77,11.7,11.73,455400.0,10.0483,10.0483,9.9885,10.0141,455400.0
2012-06-04 12:20:00,11.73,11.75,11.7,11.7,204700.0,10.0141,10.0312,9.9885,9.9885,204700.0
2012-06-04 12:30:00,11.7,11.71,11.68,11.71,211100.0,9.9885,9.997,9.9714,9.997,211100.0
2012-06-04 12:40:00,11.7,11.71,11.67,11.67,291700.0,9.9885,9.997,9.9629,9.9629,291700.0
2012-06-04 12:50:00,11.67,11.68,11.64,11.68,485700.0,9.9629,9.9714,9.9373,9.9714,485700.0
2012-06-04 13:00:00,11.68,11.69,11.66,11.67,487600.0,9.9714,9.98,9.9544,9.9629,487600.0
2012-06-04 13:10:00,11.67,11.68,11.64,11.66,805700.0,9.9629,9.9714,9.9373,9.9544,805700.0
2012-06-04 13:20:00,11.66,11.66,11.64,11.65,232000.0,9.9544,9.9544,9.9373,9.9458,232000.0
2012-06-04 13:30:00,11.65,11.68,11.64,11.68,442700.0,9.9458,9.9714,9.9373,9.9714,442700.0
2012-06-04 13:40:00,11.68,11.71,11.68,11.69,219000.0,9.9714,9.997,9.9714,9.98,219000.0
2012-06-04 13:50:00,11.69,11.74,11.68,11.74,400700.0,9.98,10.0226,9.9714,10.0226,400700.0
2012-06-04 14:00:00,11.74,11.75,11.71,11.74,290200.0,10.0226,10.0312,9.997,10.0226,290200.0
2012-06-04 14:10:00,11.75,11.77,11.73,11.77,362500.0,10.0312,10.0483,10.0141,10.0483,362500.0
2012-06-04 14:20:00,11.77,11.82,11.75,11.8,255800.0,10.0483,10.0909,10.0312,10.0739,255800.0
2012-06-04 14:30:00,11.8,11.89,11.79,11.85,866200.0,10.0739,10.1507,10.0653,10.1166,866200.0
2012-06-04 14:40:00,11.85,11.85,11.83,11.84,339500.0,10.1166,10.1166,10.0995,10.108,339500.0
2012-06-04 14:50:00,11.84,11.84,11.8,11.8,190100.0,10.108,10.108,10.0739,10.0739,190100.0
2012-06-04 15:00:00,11.8,11.83,11.79,11.81,364300.0,10.0739,10.0995,10.0653,10.0824,364300.0
2012-06-04 15:10:00,11.8,11.8,11.75,11.79,511300.0,10.0739,10.0739,10.0312,10.0653,511300.0
2012-06-04 15:20:00,11.79,11.82,11.76,11.82,452300.0,10.0653,10.0909,10.0397,10.0909,452300.0
2012-06-04 15:30:00,11.82,11.82,11.75,11.78,571000.0,10.0909,10.0909,10.0312,10.0568,571000.0
2012-06-04 15:40:00,11.78,11.83,11.78,11.83,441700.0,10.0568,10.0995,10.0568,10.0995,441700.0
2012-06-04 15:50:00,11.83,11.84,11.81,11.82,835700.0,10.0995,10.108,10.0824,10.0909,835700.0
2012-06-05 09:30:00,11.72,11.94,11.72,11.86,304600.0,10.0056,10.1934,10.0056,10.1251,304600.0
2012-06-05 09:40:00,11.86,11.97,11.86,11.97,431300.0,10.1251,10.219,10.1251,10.219,431300.0
2012-06-05 09:50:00,11.97,12.04,11.94,12.03,274100.0,10.219,10.2788,10.1934,10.2702,274100.0
2012-06-05 10:00:00,12.03,12.07,12.02,12.05,281700.0,10.2702,10.3044,10.2617,10.2873,281700.0
2012-06-05 10:10:00,12.06,12.07,12.03,12.04,271600.0,10.2958,10.3044,10.2702,10.2788,271600.0
2012-06-05 10:20:00,12.04,12.08,12.02,12.07,167200.0,10.2788,10.3129,10.2617,10.3044,167200.0
2012-06-05 10:30:00,12.08,12.08,12.0,12.01,314100.0,10.3129,10.3129,10.2446,10.2532,314100.0
2012-06-05 10:40:00,12.01,12.01,11.99,12.01,120600.0,10.2532,10.2532,10.2361,10.2532,120600.0
2012-06-05 10:50:00,12.01,12.03,11.97,12.0,187800.0,10.2532,10.2702,10.219,10.2446,187800.0
2012-06-05 11:00:00,12.0,12.05,11.99,12.04,247800.0,10.2446,10.2873,10.2361,10.2788,247800.0
2012-06-05 11:10:00,12.03,12.06,12.03,12.06,94200.0,10.2702,10.2958,10.2702,10.2958,94200.0
2012-06-05 11:20:00,12.06,12.07,12.04,12.04,148500.0,10.2958,10.3044,10.2788,10.2788,148500.0
2012-06-05 11:30:00,12.04,12.06,11.99,11.99,261100.0,10.2788,10.2958,10.2361,10.2361,261100.0
2012-06-05 11:40:00,12.0,12.01,11.98,12.01,112500.0,10.2446,10.2532,10.2275,10.2532,112500.0
2012-06-05 11:50:00,12.01,12.01,11.97,11.98,220700.0,10.2532,10.2532,10.219,10.2275,220700.0
2012-06-05 12:00:00,11.99,12.04,11.98,12.03,142200.0,10.2361,10.2788,10.2275,10.2702,142200.0
2012-06-05 12:10:00,12.03,12.04,11.98,12.01,175000.0,10.2702,10.2788,10.2275,10.2532,175000.0
2012-06-05 12:20:00,12.01,12.03,12.0,12.03,137100.0,10.2532,10.2702,10.2446,10.2702,137100.0
2012-06-05 12:30:00,12.03,12.08,12.02,12.04,238000.0,10.2702,10.3129,10.2617,10.2788,238000.0
2012-06-05 12:40:00,12.04,12.05,12.02,12.04,133700.0,10.2788,10.2873,10.2617,10.2788,133700.0
2012-06-05 12:50:00,12.04,12.06,12.03,12.05,103800.0,10.2788,10.2958,10.2702,10.2873,103800.0
2012-06-05 13:00:00,12.05,12.07,12.04,12.06,95900.0,10.2873,10.3044,10.2788,10.2958,95900.0
2012-06-05 13:10:00,12.06,12.07,12.03,12.04,110200.0,10.2958,10.3044,10.2702,10.2788,110200.0
2012-06-05 13:20:00,12.04,12.07,12.04,12.07,118300.0,10.2788,10.3044,10.2788,10.3044,118300.0
2012-06-05 13:30:00,12.07,12.07,12.05,12.07,113500.0,10.3044,10.3044,10.2873,10.3044,113500.0
2012-06-05 13:40:00,12.07,12.11,12.06,12.1,131400.0,10.3044,10.3385,10.2958,10.33,131400.0
2012-06-05 13:50:00,12.11,12.12,12.09,12.1,205400.0,10.3385,10.3471,10.3215,10.33,205400.0
2012-06-05 14:00:00,12.09,12.13,12.09,12.12,171200.0,10.3215,10.3556,10.3215,10.3471,171200.0
2012-06-05 14:10:00,12.11,12.13,12.1,12.13,162300.0,10.3385,10.3556,10.33,10.3556,162300.0
2012-06-05 14:20:00,12.13,12.14,12.12,12.14,86400.0,10.3556,10.3641,10.3471,10.3641,86400.0
2012-06-05 14:30:00,12.14,12.15,12.13,12.13,208800.0,10.3641,10.3727,10.3556,10.3556,208800.0
2012-06-05 14:40:00,12.13,12.14,12.12,12.13,164700.0,10.3556,10.3641,10.3471,10.3556,164700.0
2012-06-05 14:50:00,12.13,12.14,12.12,12.13,109300.0,10.3556,10.3641,10.3471,10.3556,109300.0
2012-06-05 15:00:00,12.13,12.15,12.1,12.1,334500.0,10.3556,10.3727,10.33,10.33,334500.0
2012-06-05 15:10:00,12.11,12.12,12.09,12.12,240000.0,10.3385,10.3471,10.3215,10.3471,240000.0
2012-06-05 15:20:00,12.12,12.13,12.11,12.13,140400.0,10.3471,10.3556,10.3385,10.3556,140400.0
2012-06-05 15:30:00,12.12,12.16,12.12,12.14,252800.0,10.3471,10.3812,10.3471,10.3641,252800.0
2012-06-05 15:40:00,12.15,12.17,12.14,12.14,463900.0,10.3727,10.3897,10.3641,10.3641,463900.0
2012-06-05 15:50:00,12.15,12.18,12.13,12.14,1325000.0,10.3727,10.3983,10.3556,10.3641,1325000.0
2012-06-06 09:30:00,12.24,12.29,12.2,12.24,222300.0,10.4495,10.4922,10.4154,10.4495,222300.0
2012-06-06 09:40:00,12.25,12.35,12.25,12.33,177600.0,10.458,10.5434,10.458,10.5263,177600.0
2012-06-06 09:50:00,12.33,12.36,12.31,12.32,323000.0,10.5263,10.552,10.5093,10.5178,323000.0
2012-06-06 10:00:00,12.33,12.36,12.32,12.35,222300.0,10.5263,10.552,10.5178,10.5434,222300.0
2012-06-06 10:10:00,12.35,12.37,12.31,12.32,164900.0,10.5434,10.5605,10.5093,10.5178,164900.0
2012-06-06 10:20:00,12.32,12.33,12.29,12.31,194900.0,10.5178,10.5263,10.4922,10.5093,194900.0
2012-06-06 10:30:00,12.3,12.38,12.3,12.36,427000.0,10.5007,10.569,10.5007,10.552,427000.0
2012-06-06 10:40:00,12.36,12.38,12.36,12.38,99100.0,10.552,10.569,10.552,10.569,99100.0
2012-06-06 10:50:00,12.38,12.39,12.37,12.37,90600.0,10.569,10.5776,10.5605,10.5605,90600.0
2012-06-06 11:00:00,12.37,12.38,12.35,12.37,186400.0,10.5605,10.569,10.5434,10.5605,186400.0
2012-06-06 11:10:00,12.38,12.4,12.36,12.36,152700.0,10.569,10.5861,10.552,10.552,152700.0
2012-06-06 11:20:00,12.36,12.37,12.34,12.34,138600.0,10.552,10.5605,10.5349,10.5349,138600.0
2012-06-06 11:30:00,12.35,12.41,12.34,12.4,675800.0,10.5434,10.5946,10.5349,10.5861,675800.0
2012-06-06 11:40:00,12.4,12.46,12.4,12.45,259600.0,10.5861,10.6373,10.5861,10.6288,259600.0
2012-06-06 11:50:00,12.46,12.47,12.45,12.45,250100.0,10.6373,10.6459,10.6288,10.6288,250100.0
2012-06-06 12:00:00,12.45,12.52,12.45,12.47,411500.0,10.6288,10.6885,10.6288,10.6459,411500.0
2012-06-06 12:10:00,12.48,12.48,12.44,12.45,115200.0,10.6544,10.6544,10.6203,10.6288,115200.0
2012-06-06 12:20:00,12.45,12.46,12.4,12.4,133100.0,10.6288,10.6373,10.5861,10.5861,133100.0
2012-06-06 12:30:00,12.4,12.41,12.39,12.4,115800.0,10.5861,10.5946,10.5776,10.5861,115800.0
2012-06-06 12:40:00,12.4,12.43,12.39,12.43,181700.0,10.5861,10.6117,10.5776,10.6117,181700.0
2012-06-06 12:50:00,12.42,12.43,12.42,12.42,26500.0,10.6032,10.6117,10.6032,10.6032,26500.0
2012-06-06 13:00:00,12.42,12.43,12.4,12.4,76600.0,10.6032,10.6117,10.5861,10.5861,76600.0
2012-06-06 13:10:00,12.4,12.41,12.38,12.38,149000.0,10.5861,10.5946,10.569,10.569,149000.0
2012-06-06 13:20:00,12.38,12.4,12.37,12.4,114800.0,10.569,10.5861,10.5605,10.5861,114800.0
2012-06-06 13:30:00,12.4,12.41,12.4,12.41,38400.0,10.5861,10.5946,10.5861,10.5946,38400.0
2012-06-06 13:40:00,12.4,12.41,12.38,12.38,71000.0,10.5861,10.5946,10.569,10.569,71000.0
2012-06-06 13:50:00,12.38,12.4,12.38,12.39,86600.0,10.569,10.5861,10.569,10.5776,86600.0
2012-06-06 14:00:00,12.4,12.41,12.36,12.36,150200.0,10.5861,10.5946,10.552,10.552,150200.0
2012-06-06 14:10:00,12.36,12.36,12.32,12.33,334000.0,10.552,10.552,10.5178,10.5263,334000.0
2012-06-06 14:20:00,12.34,12.34,12.3,12.33,261800.0,10.5349,10.5349,10.5007,10.5263,261800.0
2012-06-06 14:30:00,12.34,12.36,12.33,12.34,117800.0,10.5349,10.552,10.5263,10.5349,117800.0
2012-06-06 14:40:00,12.34,12.35,12.33,12.33,164900.0,10.5349,10.5434,10.5263,10.5263,164900.0
2012-06-06 14:50:00,12.33,12.34,12.32,12.32,178700.0,10.5263,10.5349,10.5178,10.5178,178700.0
2012-06-06 15:00:00,12.33,12.35,12.32,12.35,222600.0,10.5263,10.5434,10.5178,10.5434,222600.0
2012-06-06 15:10:00,12.35,12.35,12.31,12.31,190700.0,10.5434,10.5434,10.5093,10.5093,190700.0
2012-06-06 15:20:00,12.31,12.33,12.3,12.32,358300.0,10.5093,10.5263,10.5007,10.5178,358300.0
2012-06-06 15:30:00,12.33,12.39,12.32,12.37,734100.0,10.5263,10.5776,10.5178,10.5605,734100.0
2012-06-06 15:40:00,12.37,12.42,12.36,12.4,908500.0,10.5605,10.6032,10.552,10.5861,908500.0
2012-06-06 15:50:00,12.4,12.43,12.39,12.42,1222900.0,10.5861,10.6117,10.5776,10.6032,1222900.0
2012-06-07 09:30:00,12.49,12.59,12.49,12.54,424600.0,10.6629,10.7483,10.6629,10.7056,424600.0
2012-06-07 09:40:00,12.54,12.56,12.49,12.51,275800.0,10.7056,10.7227,10.6629,10.68,275800.0
2012-06-07 09:50:00,12.51,12.58,12.5,12.58,341600.0,10.68,10.7398,10.6715,10.7398,341600.0
2012-06-07 10:00:00,12.58,12.59,12.43,12.44,378900.0,10.7398,10.7483,10.6117,10.6203,378900.0
2012-06-07 10:10:00,12.44,12.46,12.41,12.41,171000.0,10.6203,10.6373,10.5946,10.5946,171000.0
2012-06-07 10:20:00,12.41,12.45,12.38,12.45,489000.0,10.5946,10.6288,10.569,10.6288,489000.0
2012-06-07 10:30:00,12.44,12.46,12.41,12.42,225300.0,10.6203,10.6373,10.5946,10.6032,225300.0
2012-06-07 10:40:00,12.43,12.43,12.33,12.35,456400.0,10.6117,10.6117,10.5263,10.5434,456400.0
2012-06-07 10:50:00,12.35,12.36,12.26,12.27,1016300.0,10.5434,10.552,10.4666,10.4751,1016300.0
2012-06-07 11:00:00,12.28,12.37,12.27,12.37,425600.0,10.4837,10.5605,10.4751,10.5605,425600.0
2012-06-07 11:10:00,12.37,12.37,12.33,12.36,161800.0,10.5605,10.5605,10.5263,10.552,161800.0
2012-06-07 11:20:00,12.35,12.41,12.35,12.37,510200.0,10.5434,10.5946,10.5434,10.5605,510200.0
2012-06-07 11:30:00,12.37,12.41,12.37,12.41,74300.0,10.5605,10.5946,10.5605,10.5946,74300.0
2012-06-07 11:40:00,12.41,12.44,12.41,12.44,126900.0,10.5946,10.6203,10.5946,10.6203,126900.0
2012-06-07 11:50:00,12.43,12.45,12.42,12.42,114700.0,10.6117,10.6288,10.6032,10.6032,114700.0
2012-06-07 12:00:00,12.43,12.44,12.41,12.43,81200.0,10.6117,10.6203,10.5946,10.6117,81200.0
2012-06-07 12:10:00,12.43,12.48,12.42,12.46,138600.0,10.6117,10.6544,10.6032,10.6373,138600.0
2012-06-07 12:20:00,12.46,12.47,12.43,12.46,146800.0,10.6373,10.6459,10.6117,10.6373,146800.0
2012-06-07 12:30:00,12.46,12.46,12.44,12.45,88800.0,10.6373,10.6373,10.6203,10.6288,88800.0
2012-06-07 12:40:00,12.46,12.46,12.42,12.43,192300.0,10.6373,10.6373,10.6032,10.6117,192300.0
2012-06-07 12:50:00,12.43,12.45,12.42,12.42,88500.0,10.6117,10.6288,10.6032,10.6032,88500.0
2012-06-07 13:00:00,12.43,12.43,12.37,12.39,381300.0,10.6117,10.6117,10.5605,10.5776,381300.0
2012-06-07 13:10:00,12.39,12.41,12.38,12.4,163300.0,10.5776,10.5946,10.569,10.5861,163300.0
2012-06-07 13:20:00,12.41,12.43,12.4,12.4,122000.0,10.5946,10.6117,10.5861,10.5861,122000.0
2012-06-07 13:30:00,12.4,12.43,12.4,12.41,184700.0,10.5861,10.6117,10.5861,10.5946,184700.0
2012-06-07 13:40:00,12.41,12.41,12.39,12.4,86600.0,10.5946,10.5946,10.5776,10.5861,86600.0
2012-06-07 13:50:00,12.4,12.4,12.36,12.38,129500.0,10.5861,10.5861,10.552,10.569,129500.0
2012-06-07 14:00:00,12.38,12.39,12.36,12.36,146800.0,10.569,10.5776,10.552,10.552,146800.0
2012-06-07 14:10:00,12.36,12.39,12.36,12.38,118200.0,10.552,10.5776,10.552,10.569,118200.0
2012-06-07 14:20:00,12.38,12.41,12.38,12.41,72800.0,10.569,10.5946,10.569,10.5946,72800.0
2012-06-07 14:30:00,12.41,12.41,12.37,12.4,154800.0,10.5946,10.5946,10.5605,10.5861,154800.0
2012-06-07 14:40:00,12.4,12.4,12.39,12.39,54000.0,10.5861,10.5861,10.5776,10.5776,54000.0
2012-06-07 14:50:00,12.39,12.41,12.39,12.41,104500.0,10.5776,10.5946,10.5776,10.5946,104500.0
2012-06-07 15:00:00,12.41,12.42,12.4,12.41,299200.0,10.5946,10.6032,10.5861,10.5946,299200.0
2012-06-07 15:10:00,12.42,12.42,12.35,12.36,232200.0,10.6032,10.6032,10.5434,10.552,232200.0
2012-06-07 15:20:00,12.37,12.37,12.34,12.36,325200.0,10.5605,10.5605,10.5349,10.552,325200.0
2012-06-07 15:30:00,12.36,12.36,12.3,12.3,331300.0,10.552,10.552,10.5007,10.5007,331300.0
2012-06-07 15:40:00,12.3,12.33,12.26,12.28,755000.0,10.5007,10.5263,10.4666,10.4837,755000.0
2012-06-07 15:50:00,12.28,12.28,12.25,12.26,1038700.0,10.4837,10.4837,10.458,10.4666,1038700.0
2012-06-08 09:30:00,12.25,12.26,12.07,12.08,326100.0,10.458,10.4666,10.3044,10.3129,326100.0
2012-06-08 09:40:00,12.08,12.1,12.05,12.07,251800.0,10.3129,10.33,10.2873,10.3044,251800.0
2012-06-08 09:50:00,12.07,12.08,12.03,12.03,314800.0,10.3044,10.3129,10.2702,10.2702,314800.0
2012-06-08 10:00:00,12.03,12.08,12.02,12.04,335400.0,10.2702,10.3129,10.2617,10.2788,335400.0
2012-06-08 10:10:00,12.04,12.12,12.03,12.09,561000.0,10.2788,10.3471,10.2702,10.3215,561000.0
2012-06-08 10:20:00,12.09,12.14,12.08,12.13,292300.0,10.3215,10.3641,10.3129,10.3556,292300.0
2012-06-08 10:30:00,12.14,12.14,12.11,12.13,245900.0,10.3641,10.3641,10.3385,10.3556,245900.0
2012-06-08 10:40:00,12.13,12.19,12.13,12.19,439500.0,10.3556,10.4068,10.3556,10.4068,439500.0
2012-06-08 10:50:00,12.19,12.19,12.15,12.17,170400.0,10.4068,10.4068,10.3727,10.3897,170400.0
2012-06-08 11:00:00,12.17,12.2,12.16,12.18,271700.0,10.3897,10.4154,10.3812,10.3983,271700.0
2012-06-08 11:10:00,12.18,12.19,12.13,12.13,235000.0,10.3983,10.4068,10.3556,10.3556,235000.0
2012-06-08 11:20:00,12.13,12.15,12.13,12.14,99500.0,10.3556,10.3727,10.3556,10.3641,99500.0
2012-06-08 11:30:00,12.14,12.17,12.13,12.15,179000.0,10.3641,10.3897,10.3556,10.3727,179000.0
2012-06-08 11:40:00,12.15,12.16,12.14,12.16,42100.0,10.3727,10.3812,10.3641,10.3812,42100.0
2012-06-08 11:50:00,12.15,12.16,12.11,12.11,105900.0,10.3727,10.3812,10.3385,10.3385,105900.0
2012-06-08 12:00:00,12.11,12.14,12.11,12.12,311200.0,10.3385,10.3641,10.3385,10.3471,311200.0
2012-06-08 12:10:00,12.12,12.13,12.11,12.12,236600.0,10.3471,10.3556,10.3385,10.3471,236600.0
2012-06-08 12:20:00,12.12,12.16,12.1,12.15,320500.0,10.3471,10.3812,10.33,10.3727,320500.0
2012-06-08 12:30:00,12.16,12.2,12.15,12.18,238700.0,10.3812,10.4154,10.3727,10.3983,238700.0
2012-06-08 12:40:00,12.18,12.2,12.17,12.19,162300.0,10.3983,10.4154,10.3897,10.4068,162300.0
2012-06-08 12:50:00,12.2,12.2,12.18,12.2,115600.0,10.4154,10.4154,10.3983,10.4154,115600.0
2012-06-08 13:00:00,12.21,12.25,12.2,12.25,286800.0,10.4239,10.458,10.4154,10.458,286800.0
2012-06-08 13:10:00,12.25,12.25,12.22,12.23,151700.0,10.458,10.458,10.4324,10.441,151700.0
2012-06-08 13:20:00,12.22,12.23,12.21,12.23,155900.0,10.4324,10.441,10.4239,10.441,155900.0
2012-06-08 13:30:00,12.23,12.24,12.2,12.21,176800.0,10.441,10.4495,10.4154,10.4239,176800.0
2012-06-08 13:40:00,12.21,12.23,12.21,12.23,58100.0,10.4239,10.441,10.4239,10.441,58100.0
2012-06-08 13:50:00,12.23,12.24,12.21,12.22,216300.0,10.441,10.4495,10.4239,10.4324,216300.0
2012-06-08 14:00:00,12.22,12.24,12.21,12.24,65300.0,10.4324,10.4495,10.4239,10.4495,65300.0
2012-06-08 14:10:00,12.24,12.25,12.23,12.23,107700.0,10.4495,10.458,10.441,10.441,107700.0
2012-06-08 14:20:00,12.23,12.25,12.22,12.25,101900.0,10.441,10.458,10.4324,10.458,101900.0
2012-06-08 14:30:00,12.25,12.26,12.23,12.25,267100.0,10.458,10.4666,10.441,10.458,267100.0
2012-06-08 14:40:00,12.24,12.26,12.23,12.23,110900.0,10.4495,10.4666,10.441,10.441,110900.0
2012-06-08 14:50:00,12.23,12.24,12.22,12.23,99300.0,10.441,10.4495,10.4324,10.441,99300.0
2012-06-08 15:00:00,12.23,12.24,12.2,12.22,253000.0,10.441,10.4495,10.4154,10.4324,253000.0
2012-06-08 15:10:00,12.23,12.27,12.22,12.25,148800.0,10.441,10.4751,10.4324,10.458,148800.0
2012-06-08 15:20:00,12.25,12.26,12.23,12.24,270000.0,10.458,10.4666,10.441,10.4495,270000.0
2012-06-08 15:30:00,12.24,12.25,12.22,12.25,172700.0,10.4495,10.458,10.4324,10.458,172700.0
2012-06-08 15:40:00,12.25,12.31,12.24,12.29,461900.0,10.458,10.5093,10.4495,10.4922,461900.0
2012-06-08 15:50:00,12.29,12.3,12.26,12.3,746700.0,10.4922,10.5007,10.4666,10.5007,746700.0
2012-06-11 09:30:00,12.42,12.53,12.35,12.36,253300.0,10.6032,10.6971,10.5434,10.552,253300.0
2012-06-11 09:40:00,12.37,12.38,12.33,12.34,200600.0,10.5605,10.569,10.5263,10.5349,200600.0
2012-06-11 09:50:00,12.34,12.38,12.32,12.33,131200.0,10.5349,10.569,10.5178,10.5263,131200.0
2012-06-11 10:00:00,12.33,12.37,12.29,12.3,247000.0,10.5263,10.5605,10.4922,10.5007,247000.0
2012-06-11 10:10:00,12.3,12.32,12.28,12.29,377700.0,10.5007,10.5178,10.4837,10.4922,377700.0
2012-06-11 10:20:00,12.29,12.32,12.29,12.31,221500.0,10.4922,10.5178,10.4922,10.5093,221500.0
2012-06-11 10:30:00,12.3,12.32,12.28,12.31,158100.0,10.5007,10.5178,10.4837,10.5093,158100.0
2012-06-11 10:40:00,12.3,12.31,12.27,12.28,115900.0,10.5007,10.5093,10.4751,10.4837,115900.0
2012-06-11 10:50:00,12.28,12.28,12.25,12.26,148000.0,10.4837,10.4837,10.458,10.4666,148000.0
2012-06-11 11:00:00,12.25,12.27,12.24,12.27,111400.0,10.458,10.4751,10.4495,10.4751,111400.0
2012-06-11 11:10:00,12.27,12.27,12.24,12.26,155400.0,10.4751,10.4751,10.4495,10.4666,155400.0
2012-06-11 11:20:00,12.25,12.29,12.24,12.28,160000.0,10.458,10.4922,10.4495,10.4837,160000.0
2012-06-11 11:30:00,12.28,12.31,12.27,12.31,116100.0,10.4837,10.5093,10.4751,10.5093,116100.0
2012-06-11 11:40:00,12.31,12.33,12.31,12.31,64400.0,10.5093,10.5263,10.5093,10.5093,64400.0
2012-06-11 11:50:00,12.31,12.32,12.26,12.3,225500.0,10.5093,10.5178,10.4666,10.5007,225500.0
2012-06-11 12:00:00,12.3,12.34,12.29,12.3,172300.0,10.5007,10.5349,10.4922,10.5007,172300.0
2012-06-11 12:10:00,12.3,12.31,12.29,12.29,118900.0,10.5007,10.5093,10.4922,10.4922,118900.0
2012-06-11 12:20:00,12.3,12.31,12.28,12.28,61800.0,10.5007,10.5093,10.4837,10.4837,61800.0
2012-06-11 12:30:00,12.29,12.3,12.28,12.3,151300.0,10.4922,10.5007,10.4837,10.5007,151300.0
2012-06-11 12:40:00,12.29,12.32,12.28,12.31,73700.0,10.4922,10.5178,10.4837,10.5093,73700.0
2012-06-11 12:50:00,12.3,12.31,12.3,12.3,37600.0,10.5007,10.5093,10.5007,10.5007,37600.0
2012-06-11 13:00:00,12.3,12.32,12.29,12.3,109800.0,10.5007,10.5178,10.4922,10.5007,109800.0
2012-06-11 13:10:00,12.3,12.32,12.29,12.3,204200.0,10.5007,10.5178,10.4922,10.5007,204200.0
2012-06-11 13:20:00,12.3,12.32,12.3,12.32,84200.0,10.5007,10.5178,10.5007,10.5178,84200.0
2012-06-11 13:30:00,12.32,12.34,12.3,12.32,161000.0,10.5178,10.5349,10.5007,10.5178,161000.0
2012-06-11 13:40:00,12.32,12.33,12.3,12.31,78900.0,10.5178,10.5263,10.5007,10.5093,78900.0
2012-06-11 13:50:00,12.31,12.32,12.27,12.28,502600.0,10.5093,10.5178,10.4751,10.4837,502600.0
2012-06-11 14:00:00,12.28,12.29,12.23,12.26,381000.0,10.4837,10.4922,10.441,10.4666,381000.0
2012-06-11 14:10:00,12.25,12.26,12.23,12.25,124000.0,10.458,10.4666,10.441,10.458,124000.0
2012-06-11 14:20:00,12.25,12.27,12.24,12.25,94200.0,10.458,10.4751,10.4495,10.458,94200.0
2012-06-11 14:30:00,12.26,12.29,12.25,12.28,89500.0,10.4666,10.4922,10.458,10.4837,89500.0
2012-06-11 14:40:00,12.28,12.29,12.25,12.25,167600.0,10.4837,10.4922,10.458,10.458,167600.0
2012-06-11 14:50:00,12.25,12.28,12.24,12.27,162500.0,10.458,10.4837,10.4495,10.4751,162500.0
2012-06-11 15:00:00,12.27,12.28,12.25,12.26,128400.0,10.4751,10.4837,10.458,10.4666,128400.0
2012-06-11 15:10:00,12.25,12.26,12.21,12.21,265700.0,10.458,10.4666,10.4239,10.4239,265700.0
2012-06-11 15:20:00,12.21,12.22,12.18,12.18,143000.0,10.4239,10.4324,10.3983,10.3983,143000.0
2012-06-11 15:30:00,12.19,12.23,12.18,12.21,268500.0,10.4068,10.441,10.3983,10.4239,268500.0
2012-06-11 15:40:00,12.22,12.27,12.21,12.21,377600.0,10.4324,10.4751,10.4239,10.4239,377600.0
2012-06-11 15:50:00,12.21,12.22,12.13,12.15,1069700.0,10.4239,10.4324,10.3556,10.3727,1069700.0
2012-06-12 09:30:00,12.15,12.21,12.07,12.07,366000.0,10.3727,10.4239,10.3044,10.3044,366000.0
2012-06-12 09:40:00,12.08,12.19,12.05,12.11,422000.0,10.3129,10.4068,10.2873,10.3385,422000.0
2012-06-12 09:50:00,12.11,12.17,12.1,12.11,241900.0,10.3385,10.3897,10.33,10.3385,241900.0
2012-06-12 10:00:00,12.11,12.19,12.1,12.11,262800.0,10.3385,10.4068,10.33,10.3385,262800.0
2012-06-12 10:10:00,12.11,12.12,12.06,12.09,256000.0,10.3385,10.3471,10.2958,10.3215,256000.0
2012-06-12 10:20:00,12.08,12.12,12.06,12.09,193300.0,10.3129,10.3471,10.2958,10.3215,193300.0
2012-06-12 10:30:00,12.09,12.1,12.03,12.04,217500.0,10.3215,10.33,10.2702,10.2788,217500.0
2012-06-12 10:40:00,12.04,12.13,12.04,12.11,173500.0,10.2788,10.3556,10.2788,10.3385,173500.0
2012-06-12 10:50:00,12.11,12.12,12.08,12.11,145100.0,10.3385,10.3471,10.3129,10.3385,145100.0
2012-06-12 11:00:00,12.11,12.16,12.1,12.13,137000.0,10.3385,10.3812,10.33,10.3556,137000.0
2012-06-12 11:10:00,12.13,12.19,12.13,12.16,220400.0,10.3556,10.4068,10.3556,10.3812,220400.0
2012-06-12 11:20:00,12.15,12.2,12.15,12.16,209300.0,10.3727,10.4154,10.3727,10.3812,209300.0
2012-06-12 11:30:00,12.16,12.17,12.15,12.15,80200.0,10.3812,10.3897,10.3727,10.3727,80200.0
2012-06-12 11:40:00,12.15,12.16,12.12,12.12,133700.0,10.3727,10.3812,10.3471,10.3471,133700.0
2012-06-12 11:50:00,12.12,12.13,12.09,12.09,102100.0,10.3471,10.3556,10.3215,10.3215,102100.0
2012-06-12 12:00:00,12.09,12.13,12.09,12.1,129900.0,10.3215,10.3556,10.3215,10.33,129900.0
2012-06-12 12:10:00,12.1,12.1,12.08,12.1,133500.0,10.33,10.33,10.3129,10.33,133500.0
2012-06-12 12:20:00,12.1,12.13,12.09,12.12,170200.0,10.33,10.3556,10.3215,10.3471,170200.0
2012-06-12 12:30:00,12.12,12.16,12.11,12.16,100600.0,10.3471,10.3812,10.3385,10.3812,100600.0
2012-06-12 12:40:00,12.16,12.17,12.14,12.15,141600.0,10.3812,10.3897,10.3641,10.3727,141600.0
2012-06-12 12:50:00,12.15,12.15,12.14,12.15,104700.0,10.3727,10.3727,10.3641,10.3727,104700.0
2012-06-12 13:00:00,12.15,12.16,12.14,12.16,42400.0,10.3727,10.3812,10.3641,10.3812,42400.0
2012-06-12 13:10:00,12.16,12.22,12.16,12.18,404800.0,10.3812,10.4324,10.3812,10.3983,404800.0
2012-06-12 13:20:00,12.18,12.19,12.17,12.17,124700.0,10.3983,10.4068,10.3897,10.3897,124700.0
2012-06-12 13:30:00,12.18,12.21,12.17,12.2,122400.0,10.3983,10.4239,10.3897,10.4154,122400.0
2012-06-12 13:40:00,12.2,12.22,12.19,12.21,133600.0,10.4154,10.4324,10.4068,10.4239,133600.0
2012-06-12 13:50:00,12.22,12.23,12.16,12.17,154300.0,10.4324,10.441,10.3812,10.3897,154300.0
2012-06-12 14:00:00,12.17,12.18,12.15,12.16,123000.0,10.3897,10.3983,10.3727,10.3812,123000.0
2012-06-12 14:10:00,12.16,12.17,12.14,12.16,159800.0,10.3812,10.3897,10.3641,10.3812,159800.0
2012-06-12 14:20:00,12.15,12.17,12.14,12.14,153600.0,10.3727,10.3897,10.3641,10.3641,153600.0
2012-06-12 14:30:00,12.15,12.21,12.15,12.2,172400.0,10.3727,10.4239,10.3727,10.4154,172400.0
2012-06-12 14:40:00,12.2,12.2,12.16,12.17,233100.0,10.4154,10.4154,10.3812,10.3897,233100.0
2012-06-12 14:50:00,12.17,12.17,12.13,12.17,202700.0,10.3897,10.3897,10.3556,10.3897,202700.0
2012-06-12 15:00:00,12.16,12.18,12.15,12.17,176600.0,10.3812,10.3983,10.3727,10.3897,176600.0
2012-06-12 15:10:00,12.17,12.21,12.17,12.17,251500.0,10.3897,10.4239,10.3897,10.3897,251500.0
2012-06-12 15:20:00,12.17,12.21,12.16,12.21,205100.0,10.3897,10.4239,10.3812,10.4239,205100.0
2012-06-12 15:30:00,12.21,12.21,12.19,12.21,350300.0,10.4239,10.4239,10.4068,10.4239,350300.0
2012-06-12 15:40:00,12.21,12.27,12.2,12.27,379900.0,10.4239,10.4751,10.4154,10.4751,379900.0
2012-06-12 15:50:00,12.26,12.27,12.2,12.23,1532600.0,10.4666,10.4751,10.4154,10.441,1532600.0
2012-06-13 09:30:00,12.24,12.24,12.08,12.14,179300.0,10.4495,10.4495,10.3129,10.3641,179300.0
2012-06-13 09:40:00,12.15,12.17,12.12,12.15,170400.0,10.3727,10.3897,10.3471,10.3727,170400.0
2012-06-13 09:50:00,12.15,12.15,12.1,12.1,376400.0,10.3727,10.3727,10.33,10.33,376400.0
2012-06-13 10:00:00,12.1,12.14,12.1,12.12,107100.0,10.33,10.3641,10.33,10.3471,107100.0
2012-06-13 10:10:00,12.13,12.14,12.11,12.14,86400.0,10.3556,10.3641,10.3385,10.3641,86400.0
2012-06-13 10:20:00,12.14,12.16,12.13,12.14,190100.0,10.3641,10.3812,10.3556,10.3641,190100.0
2012-06-13 10:30:00,12.15,12.29,12.14,12.27,784800.0,10.3727,10.4922,10.3641,10.4751,784800.0
2012-06-13 10:40:00,12.28,12.3,12.24,12.25,380300.0,10.4837,10.5007,10.4495,10.458,380300.0
2012-06-13 10:50:00,12.25,12.27,12.23,12.24,192200.0,10.458,10.4751,10.441,10.4495,192200.0
2012-06-13 11:00:00,12.24,12.24,12.18,12.18,150700.0,10.4495,10.4495,10.3983,10.3983,150700.0
2012-06-13 11:10:00,12.19,12.2,12.15,12.18,294000.0,10.4068,10.4154,10.3727,10.3983,294000.0
2012-06-13 11:20:00,12.18,12.21,12.17,12.17,113000.0,10.3983,10.4239,10.3897,10.3897,113000.0
2012-06-13 11:30:00,12.18,12.2,12.17,12.18,109600.0,10.3983,10.4154,10.3897,10.3983,109600.0
2012-06-13 11:40:00,12.18,12.2,12.18,12.18,53200.0,10.3983,10.4154,10.3983,10.3983,53200.0
2012-06-13 11:50:00,12.18,12.19,12.16,12.17,86600.0,10.3983,10.4068,10.3812,10.3897,86600.0
2012-06-13 12:00:00,12.16,12.17,12.12,12.15,119700.0,10.3812,10.3897,10.3471,10.3727,119700.0
2012-06-13 12:10:00,12.14,12.16,12.13,12.14,79600.0,10.3641,10.3812,10.3556,10.3641,79600.0
2012-06-13 12:20:00,12.14,12.17,12.14,12.17,103300.0,10.3641,10.3897,10.3641,10.3897,103300.0
2012-06-13 12:30:00,12.17,12.22,12.16,12.21,143100.0,10.3897,10.4324,10.3812,10.4239,143100.0
2012-06-13 12:40:00,12.22,12.26,12.22,12.25,160200.0,10.4324,10.4666,10.4324,10.458,160200.0
2012-06-13 12:50:00,12.25,12.26,12.22,12.25,132000.0,10.458,10.4666,10.4324,10.458,132000.0
2012-06-13 13:00:00,12.25,12.27,12.24,12.27,65800.0,10.458,10.4751,10.4495,10.4751,65800.0
2012-06-13 13:10:00,12.26,12.27,12.24,12.25,112500.0,10.4666,10.4751,10.4495,10.458,112500.0
2012-06-13 13:20:00,12.26,12.28,12.24,12.27,71500.0,10.4666,10.4837,10.4495,10.4751,71500.0
2012-06-13 13:30:00,12.27,12.28,12.26,12.28,62500.0,10.4751,10.4837,10.4666,10.4837,62500.0
2012-06-13 13:40:00,12.28,12.28,12.24,12.25,147300.0,10.4837,10.4837,10.4495,10.458,147300.0
2012-06-13 13:50:00,12.25,12.27,12.22,12.23,96800.0,10.458,10.4751,10.4324,10.441,96800.0
2012-06-13 14:00:00,12.23,12.24,12.22,12.24,56900.0,10.441,10.4495,10.4324,10.4495,56900.0
2012-06-13 14:10:00,12.24,12.24,12.2,12.23,164200.0,10.4495,10.4495,10.4154,10.441,164200.0
2012-06-13 14:20:00,12.22,12.23,12.21,12.23,60500.0,10.4324,10.441,10.4239,10.441,60500.0
2012-06-13 14:30:00,12.23,12.24,12.21,12.23,106300.0,10.441,10.4495,10.4239,10.441,106300.0
2012-06-13 14:40:00,12.23,12.24,12.18,12.22,256900.0,10.441,10.4495,10.3983,10.4324,256900.0
2012-06-13 14:50:00,12.22,12.22,12.2,12.21,141700.0,10.4324,10.4324,10.4154,10.4239,141700.0
2012-06-13 15:00:00,12.21,12.23,12.18,12.19,274900.0,10.4239,10.441,10.3983,10.4068,274900.0
2012-06-13 15:10:00,12.19,12.2,12.15,12.17,422000.0,10.4068,10.4154,10.3727,10.3897,422000.0
2012-06-13 15:20:00,12.17,12.17,12.11,12.13,450900.0,10.3897,10.3897,10.3385,10.3556,450900.0
2012-06-13 15:30:00,12.13,12.15,12.12,12.15,171600.0,10.3556,10.3727,10.3471,10.3727,171600.0
2012-06-13 15:40:00,12.15,12.15,12.1,12.11,335100.0,10.3727,10.3727,10.33,10.3385,335100.0
2012-06-13 15:50:00,12.1,12.15,12.1,12.14,831000.0,10.33,10.3727,10.33,10.3641,831000.0
2012-06-14 09:30:00,12.12,12.26,12.12,12.15,525300.0,10.3471,10.4666,10.3471,10.3727,525300.0
2012-06-14 09:40:00,12.16,12.21,12.14,12.17,278800.0,10.3812,10.4239,10.3641,10.3897,278800.0
2012-06-14 09:50:00,12.18,12.23,12.15,12.22,94100.0,10.3983,10.441,10.3727,10.4324,94100.0
2012-06-14 10:00:00,12.23,12.26,12.22,12.23,168900.0,10.441,10.4666,10.4324,10.441,168900.0
2012-06-14 10:10:00,12.24,12.26,12.23,12.25,73200.0,10.4495,10.4666,10.441,10.458,73200.0
2012-06-14 10:20:00,12.26,12.26,12.23,12.26,95700.0,10.4666,10.4666,10.441,10.4666,95700.0
2012-06-14 10:30:00,12.26,12.3,12.26,12.27,275800.0,10.4666,10.5007,10.4666,10.4751,275800.0
2012-06-14 10:40:00,12.28,12.31,12.27,12.31,112200.0,10.4837,10.5093,10.4751,10.5093,112200.0
2012-06-14 10:50:00,12.3,12.34,12.3,12.34,98400.0,10.5007,10.5349,10.5007,10.5349,98400.0
2012-06-14 11:00:00,12.33,12.34,12.31,12.31,102100.0,10.5263,10.5349,10.5093,10.5093,102100.0
2012-06-14 11:10:00,12.32,12.33,12.3,12.32,341200.0,10.5178,10.5263,10.5007,10.5178,341200.0
2012-06-14 11:20:00,12.32,12.33,12.31,12.33,53100.0,10.5178,10.5263,10.5093,10.5263,53100.0
2012-06-14 11:30:00,12.33,12.35,12.32,12.34,138100.0,10.5263,10.5434,10.5178,10.5349,138100.0
2012-06-14 11:40:00,12.34,12.34,12.32,12.32,38000.0,10.5349,10.5349,10.5178,10.5178,38000.0
2012-06-14 11:50:00,12.32,12.33,12.31,12.31,40200.0,10.5178,10.5263,10.5093,10.5093,40200.0
2012-06-14 12:00:00,12.32,12.33,12.31,12.31,50000.0,10.5178,10.5263,10.5093,10.5093,50000.0
2012-06-14 12:10:00,12.31,12.33,12.29,12.3,107400.0,10.5093,10.5263,10.4922,10.5007,107400.0
2012-06-14 12:20:00,12.3,12.32,12.29,12.31,77500.0,10.5007,10.5178,10.4922,10.5093,77500.0
2012-06-14 12:30:00,12.31,12.32,12.3,12.32,89600.0,10.5093,10.5178,10.5007,10.5178,89600.0
2012-06-14 12:40:00,12.31,12.33,12.31,12.32,72200.0,10.5093,10.5263,10.5093,10.5178,72200.0
2012-06-14 12:50:00,12.32,12.34,12.32,12.34,157700.0,10.5178,10.5349,10.5178,10.5349,157700.0
2012-06-14 13:00:00,12.34,12.36,12.33,12.33,85400.0,10.5349,10.552,10.5263,10.5263,85400.0
2012-06-14 13:10:00,12.33,12.35,12.33,12.33,53200.0,10.5263,10.5434,10.5263,10.5263,53200.0
2012-06-14 13:20:00,12.33,12.34,12.3,12.31,166500.0,10.5263,10.5349,10.5007,10.5093,166500.0
2012-06-14 13:30:00,12.31,12.33,12.3,12.33,129100.0,10.5093,10.5263,10.5007,10.5263,129100.0
2012-06-14 13:40:00,12.33,12.34,12.31,12.32,52100.0,10.5263,10.5349,10.5093,10.5178,52100.0
2012-06-14 13:50:00,12.32,12.34,12.31,12.33,242400.0,10.5178,10.5349,10.5093,10.5263,242400.0
2012-06-14 14:00:00,12.33,12.34,12.32,12.33,61800.0,10.5263,10.5349,10.5178,10.5263,61800.0
2012-06-14 14:10:00,12.33,12.34,12.32,12.32,205600.0,10.5263,10.5349,10.5178,10.5178,205600.0
2012-06-14 14:20:00,12.32,12.33,12.29,12.3,63100.0,10.5178,10.5263,10.4922,10.5007,63100.0
2012-06-14 14:30:00,12.3,12.3,12.27,12.28,110300.0,10.5007,10.5007,10.4751,10.4837,110300.0
2012-06-14 14:40:00,12.29,12.29,12.26,12.27,79400.0,10.4922,10.4922,10.4666,10.4751,79400.0
2012-06-14 14:50:00,12.26,12.28,12.25,12.25,128100.0,10.4666,10.4837,10.458,10.458,128100.0
2012-06-14 15:00:00,12.25,12.41,12.25,12.34,536900.0,10.458,10.5946,10.458,10.5349,536900.0
2012-06-14 15:10:00,12.34,12.4,12.32,12.32,518500.0,10.5349,10.5861,10.5178,10.5178,518500.0
2012-06-14 15:20:00,12.32,12.35,12.27,12.29,375700.0,10.5178,10.5434,10.4751,10.4922,375700.0
2012-06-14 15:30:00,12.29,12.37,12.28,12.35,397200.0,10.4922,10.5605,10.4837,10.5434,397200.0
2012-06-14 15:40:00,12.36,12.4,12.33,12.37,577100.0,10.552,10.5861,10.5263,10.5605,577100.0
2012-06-14 15:50:00,12.37,12.38,12.34,12.36,724900.0,10.5605,10.569,10.5349,10.552,724900.0
2012-06-15 09:30:00,12.42,12.48,12.35,12.46,1326300.0,10.6032,10.6544,10.5434,10.6373,1326300.0
2012-06-15 09:40:00,12.46,12.53,12.45,12.49,240200.0,10.6373,10.6971,10.6288,10.6629,240200.0
2012-06-15 09:50:00,12.49,12.53,12.48,12.52,160700.0,10.6629,10.6971,10.6544,10.6885,160700.0
2012-06-15 10:00:00,12.52,12.56,12.52,12.54,245200.0,10.6885,10.7227,10.6885,10.7056,245200.0
2012-06-15 10:10:00,12.54,12.55,12.51,12.51,122800.0,10.7056,10.7142,10.68,10.68,122800.0
2012-06-15 10:20:00,12.51,12.51,12.45,12.46,192400.0,10.68,10.68,10.6288,10.6373,192400.0
2012-06-15 10:30:00,12.46,12.46,12.42,12.45,151600.0,10.6373,10.6373,10.6032,10.6288,151600.0
2012-06-15 10:40:00,12.45,12.51,12.43,12.51,422800.0,10.6288,10.68,10.6117,10.68,422800.0
2012-06-15 10:50:00,12.5,12.52,12.5,12.52,44300.0,10.6715,10.6885,10.6715,10.6885,44300.0
2012-06-15 11:00:00,12.52,12.53,12.5,12.53,165600.0,10.6885,10.6971,10.6715,10.6971,165600.0
2012-06-15 11:10:00,12.53,12.57,12.52,12.57,150400.0,10.6971,10.7312,10.6885,10.7312,150400.0
2012-06-15 11:20:00,12.57,12.57,12.56,12.56,40600.0,10.7312,10.7312,10.7227,10.7227,40600.0
2012-06-15 11:30:00,12.56,12.57,12.53,12.54,196100.0,10.7227,10.7312,10.6971,10.7056,196100.0
2012-06-15 11:40:00,12.54,12.59,12.52,12.58,303600.0,10.7056,10.7483,10.6885,10.7398,303600.0
2012-06-15 11:50:00,12.59,12.62,12.58,12.62,201300.0,10.7483,10.7739,10.7398,10.7739,201300.0
2012-06-15 12:00:00,12.61,12.63,12.59,12.59,173000.0,10.7654,10.7825,10.7483,10.7483,173000.0
2012-06-15 12:10:00,12.59,12.59,12.54,12.55,518300.0,10.7483,10.7483,10.7056,10.7142,518300.0
2012-06-15 12:20:00,12.56,12.57,12.54,12.54,456600.0,10.7227,10.7312,10.7056,10.7056,456600.0
2012-06-15 12:30:00,12.54,12.57,12.5,12.54,298100.0,10.7056,10.7312,10.6715,10.7056,298100.0
2012-06-15 12:40:00,12.54,12.54,12.52,12.52,54200.0,10.7056,10.7056,10.6885,10.6885,54200.0
2012-06-15 12:50:00,12.52,12.53,12.49,12.52,200500.0,10.6885,10.6971,10.6629,10.6885,200500.0
2012-06-15 13:00:00,12.52,12.57,12.51,12.56,299700.0,10.6885,10.7312,10.68,10.7227,299700.0
2012-06-15 13:10:00,12.56,12.6,12.56,12.59,278500.0,10.7227,10.7568,10.7227,10.7483,278500.0
2012-06-15 13:20:00,12.59,12.61,12.57,12.59,214000.0,10.7483,10.7654,10.7312,10.7483,214000.0
2012-06-15 13:30:00,12.59,12.62,12.58,12.6,146000.0,10.7483,10.7739,10.7398,10.7568,146000.0
2012-06-15 13:40:00,12.6,12.67,12.6,12.66,458700.0,10.7568,10.8166,10.7568,10.8081,458700.0
2012-06-15 13:50:00,12.66,12.7,12.65,12.7,179400.0,10.8081,10.8422,10.7995,10.8422,179400.0
2012-06-15 14:00:00,12.7,12.7,12.68,12.69,237200.0,10.8422,10.8422,10.8251,10.8337,237200.0
2012-06-15 14:10:00,12.69,12.7,12.66,12.66,83200.0,10.8337,10.8422,10.8081,10.8081,83200.0
2012-06-15 14:20:00,12.66,12.68,12.66,12.68,77800.0,10.8081,10.8251,10.8081,10.8251,77800.0
2012-06-15 14:30:00,12.67,12.7,12.67,12.7,111000.0,10.8166,10.8422,10.8166,10.8422,111000.0
2012-06-15 14:40:00,12.7,12.7,12.66,12.66,152900.0,10.8422,10.8422,10.8081,10.8081,152900.0
2012-06-15 14:50:00,12.66,12.67,12.63,12.65,91700.0,10.8081,10.8166,10.7825,10.7995,91700.0
2012-06-15 15:00:00,12.65,12.67,12.63,12.65,182200.0,10.7995,10.8166,10.7825,10.7995,182200.0
2012-06-15 15:10:00,12.65,12.65,12.62,12.62,103600.0,10.7995,10.7995,10.7739,10.7739,103600.0
2012-06-15 15:20:00,12.62,12.64,12.62,12.63,135800.0,10.7739,10.791,10.7739,10.7825,135800.0
2012-06-15 15:30:00,12.63,12.64,12.61,12.63,182900.0,10.7825,10.791,10.7654,10.7825,182900.0
2012-06-15 15:40:00,12.62,12.64,12.61,12.63,423000.0,10.7739,10.791,10.7654,10.7825,423000.0
2012-06-15 15:50:00,12.63,12.69,12.63,12.66,977200.0,10.7825,10.8337,10.7825,10.8081,977200.0
2012-06-18 09:30:00,12.57,12.65,12.56,12.61,333500.0,10.7312,10.7995,10.7227,10.7654,333500.0
2012-06-18 09:40:00,12.61,12.61,12.55,12.56,135000.0,10.7654,10.7654,10.7142,10.7227,135000.0
2012-06-18 09:50:00,12.56,12.58,12.53,12.57,90000.0,10.7227,10.7398,10.6971,10.7312,90000.0
2012-06-18 10:00:00,12.57,12.6,12.56,12.59,129200.0,10.7312,10.7568,10.7227,10.7483,129200.0
2012-06-18 10:10:00,12.59,12.64,12.57,12.64,133700.0,10.7483,10.791,10.7312,10.791,133700.0
2012-06-18 10:20:00,12.64,12.65,12.61,12.63,79600.0,10.791,10.7995,10.7654,10.7825,79600.0
2012-06-18 10:30:00,12.63,12.64,12.57,12.57,145100.0,10.7825,10.791,10.7312,10.7312,145100.0
2012-06-18 10:40:00,12.57,12.62,12.56,12.62,136200.0,10.7312,10.7739,10.7227,10.7739,136200.0
2012-06-18 10:50:00,12.62,12.63,12.58,12.59,86800.0,10.7739,10.7825,10.7398,10.7483,86800.0
2012-06-18 11:00:00,12.58,12.6,12.55,12.55,199400.0,10.7398,10.7568,10.7142,10.7142,199400.0
2012-06-18 11:10:00,12.55,12.56,12.52,12.53,120700.0,10.7142,10.7227,10.6885,10.6971,120700.0
2012-06-18 11:20:00,12.53,12.53,12.49,12.52,416600.0,10.6971,10.6971,10.6629,10.6885,416600.0
2012-06-18 11:30:00,12.53,12.54,12.51,12.53,94100.0,10.6971,10.7056,10.68,10.6971,94100.0
2012-06-18 11:40:00,12.52,12.55,12.51,12.53,246800.0,10.6885,10.7142,10.68,10.6971,246800.0
2012-06-18 11:50:00,12.53,12.55,12.51,12.55,152900.0,10.6971,10.7142,10.68,10.7142,152900.0
2012-06-18 12:00:00,12.54,12.55,12.5,12.52,79000.0,10.7056,10.7142,10.6715,10.6885,79000.0
2012-06-18 12:10:00,12.52,12.52,12.51,12.51,25800.0,10.6885,10.6885,10.68,10.68,25800.0
2012-06-18 12:20:00,12.51,12.52,12.5,12.5,44500.0,10.68,10.6885,10.6715,10.6715,44500.0
2012-06-18 12:30:00,12.5,12.52,12.48,12.5,87500.0,10.6715,10.6885,10.6544,10.6715,87500.0
2012-06-18 12:40:00,12.49,12.52,12.49,12.52,45300.0,10.6629,10.6885,10.6629,10.6885,45300.0
2012-06-18 12:50:00,12.52,12.54,12.49,12.49,103900.0,10.6885,10.7056,10.6629,10.6629,103900.0
2012-06-18 13:00:00,12.49,12.51,12.48,12.5,91200.0,10.6629,10.68,10.6544,10.6715,91200.0
2012-06-18 13:10:00,12.49,12.52,12.49,12.51,70700.0,10.6629,10.6885,10.6629,10.68,70700.0
2012-06-18 13:20:00,12.51,12.54,12.51,12.52,96500.0,10.68,10.7056,10.68,10.6885,96500.0
2012-06-18 13:30:00,12.52,12.56,12.52,12.54,53900.0,10.6885,10.7227,10.6885,10.7056,53900.0
2012-06-18 13:40:00,12.54,12.55,12.53,12.53,62600.0,10.7056,10.7142,10.6971,10.6971,62600.0
2012-06-18 13:50:00,12.53,12.56,12.53,12.56,128100.0,10.6971,10.7227,10.6971,10.7227,128100.0
2012-06-18 14:00:00,12.56,12.57,12.53,12.54,104400.0,10.7227,10.7312,10.6971,10.7056,104400.0
2012-06-18 14:10:00,12.54,12.57,12.53,12.54,200700.0,10.7056,10.7312,10.6971,10.7056,200700.0
2012-06-18 14:20:00,12.54,12.58,12.54,12.54,248500.0,10.7056,10.7398,10.7056,10.7056,248500.0
2012-06-18 14:30:00,12.53,12.54,12.53,12.54,113500.0,10.6971,10.7056,10.6971,10.7056,113500.0
2012-06-18 14:40:00,12.54,12.55,12.53,12.54,149500.0,10.7056,10.7142,10.6971,10.7056,149500.0
2012-06-18 14:50:00,12.55,12.58,12.54,12.58,218000.0,10.7142,10.7398,10.7056,10.7398,218000.0
2012-06-18 15:00:00,12.58,12.61,12.57,12.61,264400.0,10.7398,10.7654,10.7312,10.7654,264400.0
2012-06-18 15:10:00,12.61,12.61,12.56,12.58,301200.0,10.7654,10.7654,10.7227,10.7398,301200.0
2012-06-18 15:20:00,12.58,12.59,12.57,12.58,267200.0,10.7398,10.7483,10.7312,10.7398,267200.0
2012-06-18 15:30:00,12.59,12.61,12.56,12.58,243200.0,10.7483,10.7654,10.7227,10.7398,243200.0
2012-06-18 15:40:00,12.58,12.6,12.57,12.57,305500.0,10.7398,10.7568,10.7312,10.7312,305500.0
2012-06-18 15:50:00,12.58,12.58,12.55,12.57,832500.0,10.7398,10.7398,10.7142,10.7312,832500.0
2012-06-19 09:30:00,12.59,12.73,12.56,12.68,132800.0,10.7483,10.8678,10.7227,10.8251,132800.0
2012-06-19 09:40:00,12.68,12.77,12.68,12.69,366100.0,10.8251,10.902,10.8251,10.8337,366100.0
2012-06-19 09:50:00,12.69,12.79,12.68,12.78,380700.0,10.8337,10.9191,10.8251,10.9105,380700.0
2012-06-19 10:00:00,12.79,12.79,12.76,12.77,127400.0,10.9191,10.9191,10.8934,10.902,127400.0
2012-06-19 10:10:00,12.76,12.79,12.76,12.79,98200.0,10.8934,10.9191,10.8934,10.9191,98200.0
2012-06-19 10:20:00,12.79,12.82,12.78,12.78,189500.0,10.9191,10.9447,10.9105,10.9105,189500.0
2012-06-19 10:30:00,12.79,12.8,12.77,12.78,119700.0,10.9191,10.9276,10.902,10.9105,119700.0
2012-06-19 10:40:00,12.78,12.78,12.75,12.75,218900.0,10.9105,10.9105,10.8849,10.8849,218900.0
2012-06-19 10:50:00,12.75,12.78,12.75,12.77,127900.0,10.8849,10.9105,10.8849,10.902,127900.0
2012-06-19 11:00:00,12.76,12.81,12.75,12.76,183000.0,10.8934,10.9361,10.8849,10.8934,183000.0
2012-06-19 11:10:00,12.75,12.77,12.68,12.68,149300.0,10.8849,10.902,10.8251,10.8251,149300.0
2012-06-19 11:20:00,12.68,12.7,12.67,12.7,151900.0,10.8251,10.8422,10.8166,10.8422,151900.0
2012-06-19 11:30:00,12.7,12.71,12.7,12.7,57300.0,10.8422,10.8508,10.8422,10.8422,57300.0
2012-06-19 11:40:00,12.7,12.74,12.7,12.74,64600.0,10.8422,10.8764,10.8422,10.8764,64600.0
2012-06-19 11:50:00,12.74,12.74,12.72,12.74,181600.0,10.8764,10.8764,10.8593,10.8764,181600.0
2012-06-19 12:00:00,12.74,12.74,12.72,12.72,79900.0,10.8764,10.8764,10.8593,10.8593,79900.0
2012-06-19 12:10:00,12.72,12.72,12.7,12.7,45100.0,10.8593,10.8593,10.8422,10.8422,45100.0
2012-06-19 12:20:00,12.7,12.71,12.7,12.7,34800.0,10.8422,10.8508,10.8422,10.8422,34800.0
2012-06-19 12:30:00,12.7,12.71,12.7,12.7,27700.0,10.8422,10.8508,10.8422,10.8422,27700.0
2012-06-19 12:40:00,12.7,12.73,12.7,12.72,63600.0,10.8422,10.8678,10.8422,10.8593,63600.0
2012-06-19 12:50:00,12.72,12.74,12.72,12.74,25500.0,10.8593,10.8764,10.8593,10.8764,25500.0
2012-06-19 13:00:00,12.73,12.75,12.72,12.75,81700.0,10.8678,10.8849,10.8593,10.8849,81700.0
2012-06-19 13:10:00,12.75,12.77,12.74,12.74,134200.0,10.8849,10.902,10.8764,10.8764,134200.0
2012-06-19 13:20:00,12.75,12.76,12.75,12.76,61700.0,10.8849,10.8934,10.8849,10.8934,61700.0
2012-06-19 13:30:00,12.75,12.78,12.75,12.76,85400.0,10.8849,10.9105,10.8849,10.8934,85400.0
2012-06-19 13:40:00,12.77,12.77,12.75,12.75,128900.0,10.902,10.902,10.8849,10.8849,128900.0
2012-06-19 13:50:00,12.75,12.76,12.74,12.74,47900.0,10.8849,10.8934,10.8764,10.8764,47900.0
2012-06-19 14:00:00,12.74,12.75,12.74,12.74,24400.0,10.8764,10.8849,10.8764,10.8764,24400.0
2012-06-19 14:10:00,12.74,12.75,12.74,12.74,28300.0,10.8764,10.8849,10.8764,10.8764,28300.0
2012-06-19 14:20:00,12.74,12.75,12.71,12.71,110300.0,10.8764,10.8849,10.8508,10.8508,110300.0
2012-06-19 14:30:00,12.72,12.73,12.68,12.72,250300.0,10.8593,10.8678,10.8251,10.8593,250300.0
2012-06-19 14:40:00,12.72,12.73,12.68,12.68,95900.0,10.8593,10.8678,10.8251,10.8251,95900.0
2012-06-19 14:50:00,12.68,12.72,12.68,12.71,110300.0,10.8251,10.8593,10.8251,10.8508,110300.0
2012-06-19 15:00:00,12.71,12.73,12.7,12.73,207300.0,10.8508,10.8678,10.8422,10.8678,207300.0
2012-06-19 15:10:00,12.73,12.74,12.71,12.71,213900.0,10.8678,10.8764,10.8508,10.8508,213900.0
2012-06-19 15:20:00,12.71,12.74,12.7,12.7,518800.0,10.8508,10.8764,10.8422,10.8422,518800.0
2012-06-19 15:30:00,12.7,12.73,12.7,12.7,227900.0,10.8422,10.8678,10.8422,10.8422,227900.0
2012-06-19 15:40:00,12.71,12.71,12.67,12.67,389300.0,10.8508,10.8508,10.8166,10.8166,389300.0
2012-06-19 15:50:00,12.68,12.71,12.68,12.71,725500.0,10.8251,10.8508,10.8251,10.8508,725500.0
2012-06-20 09:30:00,12.72,12.76,12.68,12.73,132500.0,10.8593,10.8934,10.8251,10.8678,132500.0
2012-06-20 09:40:00,12.73,12.73,12.67,12.68,98500.0,10.8678,10.8678,10.8166,10.8251,98500.0
2012-06-20 09:50:00,12.67,12.72,12.66,12.7,149500.0,10.8166,10.8593,10.8081,10.8422,149500.0
2012-06-20 10:00:00,12.7,12.72,12.68,12.69,67600.0,10.8422,10.8593,10.8251,10.8337,67600.0
2012-06-20 10:10:00,12.68,12.71,12.68,12.69,94300.0,10.8251,10.8508,10.8251,10.8337,94300.0
2012-06-20 10:20:00,12.69,12.7,12.67,12.69,72900.0,10.8337,10.8422,10.8166,10.8337,72900.0
2012-06-20 10:30:00,12.69,12.69,12.67,12.67,100200.0,10.8337,10.8337,10.8166,10.8166,100200.0
2012-06-20 10:40:00,12.67,12.69,12.67,12.69,57600.0,10.8166,10.8337,10.8166,10.8337,57600.0
2012-06-20 10:50:00,12.69,12.69,12.65,12.66,69400.0,10.8337,10.8337,10.7995,10.8081,69400.0
2012-06-20 11:00:00,12.65,12.68,12.65,12.65,82500.0,10.7995,10.8251,10.7995,10.7995,82500.0
2012-06-20 11:10:00,12.65,12.69,12.65,12.69,174100.0,10.7995,10.8337,10.7995,10.8337,174100.0
2012-06-20 11:20:00,12.69,12.69,12.68,12.69,26900.0,10.8337,10.8337,10.8251,10.8337,26900.0
2012-06-20 11:30:00,12.69,12.69,12.68,12.69,23300.0,10.8337,10.8337,10.8251,10.8337,23300.0
2012-06-20 11:40:00,12.69,12.71,12.67,12.69,142400.0,10.8337,10.8508,10.8166,10.8337,142400.0
2012-06-20 11:50:00,12.69,12.7,12.69,12.7,15000.0,10.8337,10.8422,10.8337,10.8422,15000.0
2012-06-20 12:00:00,12.7,12.71,12.68,12.71,202300.0,10.8422,10.8508,10.8251,10.8508,202300.0
2012-06-20 12:10:00,12.71,12.74,12.71,12.74,131100.0,10.8508,10.8764,10.8508,10.8764,131100.0
2012-06-20 12:20:00,12.74,12.74,12.7,12.71,110400.0,10.8764,10.8764,10.8422,10.8508,110400.0
2012-06-20 12:30:00,12.71,12.72,12.58,12.6,817100.0,10.8508,10.8593,10.7398,10.7568,817100.0
2012-06-20 12:40:00,12.6,12.7,12.56,12.68,476100.0,10.7568,10.8422,10.7227,10.8251,476100.0
2012-06-20 12:50:00,12.68,12.75,12.65,12.74,197500.0,10.8251,10.8849,10.7995,10.8764,197500.0
2012-06-20 13:00:00,12.74,12.86,12.74,12.86,409700.0,10.8764,10.9788,10.8764,10.9788,409700.0
2012-06-20 13:10:00,12.85,12.86,12.78,12.79,145200.0,10.9703,10.9788,10.9105,10.9191,145200.0
2012-06-20 13:20:00,12.79,12.82,12.78,12.81,131400.0,10.9191,10.9447,10.9105,10.9361,131400.0
2012-06-20 13:30:00,12.81,12.82,12.76,12.77,188400.0,10.9361,10.9447,10.8934,10.902,188400.0
2012-06-20 13:40:00,12.76,12.79,12.76,12.79,50600.0,10.8934,10.9191,10.8934,10.9191,50600.0
2012-06-20 13:50:00,12.78,12.85,12.78,12.84,156400.0,10.9105,10.9703,10.9105,10.9617,156400.0
2012-06-20 14:00:00,12.84,12.85,12.79,12.81,215600.0,10.9617,10.9703,10.9191,10.9361,215600.0
2012-06-20 14:10:00,12.81,12.82,12.78,12.78,195300.0,10.9361,10.9447,10.9105,10.9105,195300.0
2012-06-20 14:20:00,12.77,12.79,12.73,12.74,254600.0,10.902,10.9191,10.8678,10.8764,254600.0
2012-06-20 14:30:00,12.74,12.77,12.73,12.74,203800.0,10.8764,10.902,10.8678,10.8764,203800.0
2012-06-20 14:40:00,12.74,12.74,12.66,12.69,246200.0,10.8764,10.8764,10.8081,10.8337,246200.0
2012-06-20 14:50:00,12.7,12.71,12.67,12.69,147800.0,10.8422,10.8508,10.8166,10.8337,147800.0
2012-06-20 15:00:00,12.69,12.7,12.64,12.65,215000.0,10.8337,10.8422,10.791,10.7995,215000.0
2012-06-20 15:10:00,12.64,12.67,12.61,12.61,226600.0,10.791,10.8166,10.7654,10.7654,226600.0
2012-06-20 15:20:00,12.62,12.68,12.61,12.66,232700.0,10.7739,10.8251,10.7654,10.8081,232700.0
2012-06-20 15:30:00,12.66,12.69,12.65,12.67,242600.0,10.8081,10.8337,10.7995,10.8166,242600.0
2012-06-20 15:40:00,12.67,12.73,12.66,12.71,285500.0,10.8166,10.8678,10.8081,10.8508,285500.0
2012-06-20 15:50:00,12.7,12.73,12.68,12.73,524500.0,10.8422,10.8678,10.8251,10.8678,524500.0
2012-06-21 09:30:00,12.74,12.81,12.71,12.73,185200.0,10.8764,10.9361,10.8508,10.8678,185200.0
2012-06-21 09:40:00,12.73,12.75,12.7,12.72,103900.0,10.8678,10.8849,10.8422,10.8593,103900.0
2012-06-21 09:50:00,12.72,12.77,12.72,12.76,92800.0,10.8593,10.902,10.8593,10.8934,92800.0
2012-06-21 10:00:00,12.76,12.77,12.67,12.68,217300.0,10.8934,10.902,10.8166,10.8251,217300.0
2012-06-21 10:10:00,12.68,12.72,12.67,12.71,191200.0,10.8251,10.8593,10.8166,10.8508,191200.0
2012-06-21 10:20:00,12.71,12.72,12.67,12.71,478200.0,10.8508,10.8593,10.8166,10.8508,478200.0
2012-06-21 10:30:00,12.71,12.73,12.68,12.71,421300.0,10.8508,10.8678,10.8251,10.8508,421300.0
2012-06-21 10:40:00,12.71,12.74,12.69,12.73,66400.0,10.8508,10.8764,10.8337,10.8678,66400.0
2012-06-21 10:50:00,12.73,12.75,12.7,12.71,91900.0,10.8678,10.8849,10.8422,10.8508,91900.0
2012-06-21 11:00:00,12.71,12.72,12.61,12.61,189200.0,10.8508,10.8593,10.7654,10.7654,189200.0
2012-06-21 11:10:00,12.61,12.65,12.61,12.64,188700.0,10.7654,10.7995,10.7654,10.791,188700.0
2012-06-21 11:20:00,12.65,12.66,12.6,12.61,162100.0,10.7995,10.8081,10.7568,10.7654,162100.0
2012-06-21 11:30:00,12.61,12.61,12.57,12.6,188000.0,10.7654,10.7654,10.7312,10.7568,188000.0
2012-06-21 11:40:00,12.6,12.61,12.57,12.61,144200.0,10.7568,10.7654,10.7312,10.7654,144200.0
2012-06-21 11:50:00,12.61,12.62,12.6,12.6,88600.0,10.7654,10.7739,10.7568,10.7568,88600.0
2012-06-21 12:00:00,12.6,12.6,12.56,12.58,158100.0,10.7568,10.7568,10.7227,10.7398,158100.0
2012-06-21 12:10:00,12.59,12.6,12.57,12.6,106600.0,10.7483,10.7568,10.7312,10.7568,106600.0
2012-06-21 12:20:00,12.6,12.6,12.48,12.49,328200.0,10.7568,10.7568,10.6544,10.6629,328200.0
2012-06-21 12:30:00,12.5,12.52,12.49,12.52,144100.0,10.6715,10.6885,10.6629,10.6885,144100.0
2012-06-21 12:40:00,12.51,12.55,12.47,12.49,219400.0,10.68,10.7142,10.6459,10.6629,219400.0
2012-06-21 12:50:00,12.49,12.49,12.47,12.48,112600.0,10.6629,10.6629,10.6459,10.6544,112600.0
2012-06-21 13:00:00,12.49,12.49,12.47,12.49,93100.0,10.6629,10.6629,10.6459,10.6629,93100.0
2012-06-21 13:10:00,12.48,12.49,12.43,12.43,242700.0,10.6544,10.6629,10.6117,10.6117,242700.0
2012-06-21 13:20:00,12.43,12.44,12.4,12.41,218800.0,10.6117,10.6203,10.5861,10.5946,218800.0
2012-06-21 13:30:00,12.41,12.43,12.38,12.4,249400.0,10.5946,10.6117,10.569,10.5861,249400.0
2012-06-21 13:40:00,12.4,12.42,12.39,12.4,141300.0,10.5861,10.6032,10.5776,10.5861,141300.0
2012-06-21 13:50:00,12.4,12.43,12.4,12.41,65200.0,10.5861,10.6117,10.5861,10.5946,65200.0
2012-06-21 14:00:00,12.41,12.42,12.37,12.38,138200.0,10.5946,10.6032,10.5605,10.569,138200.0
2012-06-21 14:10:00,12.38,12.38,12.34,12.36,151400.0,10.569,10.569,10.5349,10.552,151400.0
2012-06-21 14:20:00,12.35,12.36,12.31,12.35,79500.0,10.5434,10.552,10.5093,10.5434,79500.0
2012-06-21 14:30:00,12.35,12.35,12.32,12.33,75300.0,10.5434,10.5434,10.5178,10.5263,75300.0
2012-06-21 14:40:00,12.33,12.36,12.32,12.36,159500.0,10.5263,10.552,10.5178,10.552,159500.0
2012-06-21 14:50:00,12.36,12.37,12.35,12.36,145600.0,10.552,10.5605,10.5434,10.552,145600.0
2012-06-21 15:00:00,12.37,12.38,12.34,12.36,140100.0,10.5605,10.569,10.5349,10.552,140100.0
2012-06-21 15:10:00,12.36,12.36,12.3,12.32,259500.0,10.552,10.552,10.5007,10.5178,259500.0
2012-06-21 15:20:00,12.32,12.35,12.29,12.34,240600.0,10.5178,10.5434,10.4922,10.5349,240600.0
2012-06-21 15:30:00,12.34,12.35,12.3,12.33,358100.0,10.5349,10.5434,10.5007,10.5263,358100.0
2012-06-21 15:40:00,12.33,12.33,12.26,12.29,583500.0,10.5263,10.5263,10.4666,10.4922,583500.0
2012-06-21 15:50:00,12.29,12.3,12.24,12.26,1281000.0,10.4922,10.5007,10.4495,10.4666,1281000.0
2012-06-22 09:30:00,12.4,12.4,12.29,12.36,225900.0,10.5861,10.5861,10.4922,10.552,225900.0
2012-06-22 09:40:00,12.36,12.38,12.32,12.34,177500.0,10.552,10.569,10.5178,10.5349,177500.0
2012-06-22 09:50:00,12.33,12.34,12.3,12.33,201200.0,10.5263,10.5349,10.5007,10.5263,201200.0
2012-06-22 10:00:00,12.33,12.44,12.32,12.4,202900.0,10.5263,10.6203,10.5178,10.5861,202900.0
2012-06-22 10:10:00,12.4,12.42,12.37,12.37,139200.0,10.5861,10.6032,10.5605,10.5605,139200.0
2012-06-22 10:20:00,12.37,12.4,12.36,12.36,120100.0,10.5605,10.5861,10.552,10.552,120100.0
2012-06-22 10:30:00,12.35,12.38,12.3,12.3,455900.0,10.5434,10.569,10.5007,10.5007,455900.0
2012-06-22 10:40:00,12.29,12.33,12.29,12.33,84500.0,10.4922,10.5263,10.4922,10.5263,84500.0
2012-06-22 10:50:00,12.32,12.35,12.32,12.33,163300.0,10.5178,10.5434,10.5178,10.5263,163300.0
2012-06-22 11:00:00,12.32,12.35,12.31,12.32,346300.0,10.5178,10.5434,10.5093,10.5178,346300.0
2012-06-22 11:10:00,12.32,12.34,12.31,12.32,374700.0,10.5178,10.5349,10.5093,10.5178,374700.0
2012-06-22 11:20:00,12.33,12.33,12.31,12.32,176800.0,10.5263,10.5263,10.5093,10.5178,176800.0
2012-06-22 11:30:00,12.32,12.35,12.32,12.35,57500.0,10.5178,10.5434,10.5178,10.5434,57500.0
2012-06-22 11:40:00,12.35,12.37,12.34,12.35,201000.0,10.5434,10.5605,10.5349,10.5434,201000.0
2012-06-22 11:50:00,12.35,12.36,12.34,12.36,102400.0,10.5434,10.552,10.5349,10.552,102400.0
2012-06-22 12:00:00,12.36,12.36,12.31,12.32,180600.0,10.552,10.552,10.5093,10.5178,180600.0
2012-06-22 12:10:00,12.31,12.35,12.31,12.35,113700.0,10.5093,10.5434,10.5093,10.5434,113700.0
2012-06-22 12:20:00,12.35,12.35,12.3,12.33,169800.0,10.5434,10.5434,10.5007,10.5263,169800.0
2012-06-22 12:30:00,12.32,12.33,12.32,12.32,34800.0,10.5178,10.5263,10.5178,10.5178,34800.0
2012-06-22 12:40:00,12.32,12.37,12.32,12.36,125700.0,10.5178,10.5605,10.5178,10.552,125700.0
2012-06-22 12:50:00,12.36,12.37,12.34,12.34,171700.0,10.552,10.5605,10.5349,10.5349,171700.0
2012-06-22 13:00:00,12.34,12.35,12.32,12.34,218800.0,10.5349,10.5434,10.5178,10.5349,218800.0
2012-06-22 13:10:00,12.35,12.35,12.33,12.34,59000.0,10.5434,10.5434,10.5263,10.5349,59000.0
2012-06-22 13:20:00,12.33,12.35,12.33,12.34,163100.0,10.5263,10.5434,10.5263,10.5349,163100.0
2012-06-22 13:30:00,12.35,12.38,12.34,12.36,149000.0,10.5434,10.569,10.5349,10.552,149000.0
2012-06-22 13:40:00,12.37,12.38,12.36,12.36,151200.0,10.5605,10.569,10.552,10.552,151200.0
2012-06-22 13:50:00,12.36,12.38,12.35,12.36,124900.0,10.552,10.569,10.5434,10.552,124900.0
2012-06-22 14:00:00,12.36,12.4,12.36,12.37,190700.0,10.552,10.5861,10.552,10.5605,190700.0
2012-06-22 14:10:00,12.37,12.38,12.36,12.36,36700.0,10.5605,10.569,10.552,10.552,36700.0
2012-06-22 14:20:00,12.36,12.39,12.36,12.38,86400.0,10.552,10.5776,10.552,10.569,86400.0
2012-06-22 14:30:00,12.39,12.4,12.37,12.39,151400.0,10.5776,10.5861,10.5605,10.5776,151400.0
2012-06-22 14:40:00,12.4,12.43,12.39,12.43,152600.0,10.5861,10.6117,10.5776,10.6117,152600.0
2012-06-22 14:50:00,12.43,12.44,12.42,12.43,113600.0,10.6117,10.6203,10.6032,10.6117,113600.0
2012-06-22 15:00:00,12.43,12.44,12.42,12.42,70300.0,10.6117,10.6203,10.6032,10.6032,70300.0
2012-06-22 15:10:00,12.42,12.44,12.4,12.4,204000.0,10.6032,10.6203,10.5861,10.5861,204000.0
2012-06-22 15:20:00,12.4,12.41,12.38,12.38,138900.0,10.5861,10.5946,10.569,10.569,138900.0
2012-06-22 15:30:00,12.38,12.41,12.37,12.4,374900.0,10.569,10.5946,10.5605,10.5861,374900.0
2012-06-22 15:40:00,12.39,12.44,12.39,12.44,570600.0,10.5776,10.6203,10.5776,10.6203,570600.0
2012-06-22 15:50:00,12.44,12.44,12.38,12.39,1190700.0,10.6203,10.6203,10.569,10.5776,1190700.0
2012-06-25 09:30:00,12.28,12.29,12.09,12.12,452900.0,10.4837,10.4922,10.3215,10.3471,452900.0
2012-06-25 09:40:00,12.12,12.14,12.06,12.12,333300.0,10.3471,10.3641,10.2958,10.3471,333300.0
2012-06-25 09:50:00,12.12,12.12,12.07,12.12,191900.0,10.3471,10.3471,10.3044,10.3471,191900.0
2012-06-25 10:00:00,12.11,12.15,12.08,12.09,255200.0,10.3385,10.3727,10.3129,10.3215,255200.0
2012-06-25 10:10:00,12.09,12.1,12.03,12.06,211300.0,10.3215,10.33,10.2702,10.2958,211300.0
2012-06-25 10:20:00,12.06,12.07,12.03,12.07,213000.0,10.2958,10.3044,10.2702,10.3044,213000.0
2012-06-25 10:30:00,12.07,12.12,12.06,12.09,262400.0,10.3044,10.3471,10.2958,10.3215,262400.0
2012-06-25 10:40:00,12.09,12.12,12.08,12.12,132900.0,10.3215,10.3471,10.3129,10.3471,132900.0
2012-06-25 10:50:00,12.11,12.13,12.11,12.12,152800.0,10.3385,10.3556,10.3385,10.3471,152800.0
2012-06-25 11:00:00,12.13,12.16,12.12,12.16,324300.0,10.3556,10.3812,10.3471,10.3812,324300.0
2012-06-25 11:10:00,12.16,12.17,12.15,12.16,63400.0,10.3812,10.3897,10.3727,10.3812,63400.0
2012-06-25 11:20:00,12.16,12.17,12.12,12.12,165800.0,10.3812,10.3897,10.3471,10.3471,165800.0
2012-06-25 11:30:00,12.13,12.13,12.08,12.1,191200.0,10.3556,10.3556,10.3129,10.33,191200.0
2012-06-25 11:40:00,12.09,12.11,12.08,12.1,98000.0,10.3215,10.3385,10.3129,10.33,98000.0
2012-06-25 11:50:00,12.09,12.11,12.05,12.07,181400.0,10.3215,10.3385,10.2873,10.3044,181400.0
2012-06-25 12:00:00,12.07,12.07,12.03,12.03,258400.0,10.3044,10.3044,10.2702,10.2702,258400.0
2012-06-25 12:10:00,12.04,12.04,12.02,12.03,171900.0,10.2788,10.2788,10.2617,10.2702,171900.0
2012-06-25 12:20:00,12.04,12.04,12.02,12.02,82200.0,10.2788,10.2788,10.2617,10.2617,82200.0
2012-06-25 12:30:00,12.03,12.03,12.01,12.01,69100.0,10.2702,10.2702,10.2532,10.2532,69100.0
2012-06-25 12:40:00,12.01,12.02,12.0,12.0,49200.0,10.2532,10.2617,10.2446,10.2446,49200.0
2012-06-25 12:50:00,12.01,12.01,11.99,12.0,63300.0,10.2532,10.2532,10.2361,10.2446,63300.0
2012-06-25 13:00:00,12.0,12.0,11.99,11.99,33100.0,10.2446,10.2446,10.2361,10.2361,33100.0
2012-06-25 13:10:00,12.0,12.0,11.97,11.97,52800.0,10.2446,10.2446,10.219,10.219,52800.0
2012-06-25 13:20:00,11.97,12.01,11.97,12.01,101400.0,10.219,10.2532,10.219,10.2532,101400.0
2012-06-25 13:30:00,12.01,12.05,12.0,12.04,170100.0,10.2532,10.2873,10.2446,10.2788,170100.0
2012-06-25 13:40:00,12.04,12.04,12.02,12.04,93600.0,10.2788,10.2788,10.2617,10.2788,93600.0
2012-06-25 13:50:00,12.04,12.05,12.03,12.05,61300.0,10.2788,10.2873,10.2702,10.2873,61300.0
2012-06-25 14:00:00,12.05,12.07,12.04,12.07,116900.0,10.2873,10.3044,10.2788,10.3044,116900.0
2012-06-25 14:10:00,12.07,12.09,12.06,12.09,85400.0,10.3044,10.3215,10.2958,10.3215,85400.0
2012-06-25 14:20:00,12.08,12.09,12.04,12.04,133300.0,10.3129,10.3215,10.2788,10.2788,133300.0
2012-06-25 14:30:00,12.04,12.06,12.04,12.06,141800.0,10.2788,10.2958,10.2788,10.2958,141800.0
2012-06-25 14:40:00,12.05,12.06,12.03,12.04,67500.0,10.2873,10.2958,10.2702,10.2788,67500.0
2012-06-25 14:50:00,12.03,12.04,12.03,12.04,48900.0,10.2702,10.2788,10.2702,10.2788,48900.0
2012-06-25 15:00:00,12.04,12.09,12.03,12.08,315100.0,10.2788,10.3215,10.2702,10.3129,315100.0
2012-06-25 15:10:00,12.08,12.1,12.06,12.09,349100.0,10.3129,10.33,10.2958,10.3215,349100.0
2012-06-25 15:20:00,12.09,12.11,12.08,12.09,217100.0,10.3215,10.3385,10.3129,10.3215,217100.0
2012-06-25 15:30:00,12.08,12.1,12.07,12.1,204800.0,10.3129,10.33,10.3044,10.33,204800.0
2012-06-25 15:40:00,12.09,12.11,12.07,12.1,287100.0,10.3215,10.3385,10.3044,10.33,287100.0
2012-06-25 15:50:00,12.1,12.1,12.05,12.06,695600.0,10.33,10.33,10.2873,10.2958,695600.0
2012-06-26 09:30:00,12.1,12.18,12.06,12.17,256600.0,10.33,10.3983,10.2958,10.3897,256600.0
2012-06-26 09:40:00,12.17,12.2,12.16,12.16,97000.0,10.3897,10.4154,10.3812,10.3812,97000.0
2012-06-26 09:50:00,12.16,12.16,12.14,12.16,122800.0,10.3812,10.3812,10.3641,10.3812,122800.0
2012-06-26 10:00:00,12.16,12.19,12.13,12.17,350500.0,10.3812,10.4068,10.3556,10.3897,350500.0
2012-06-26 10:10:00,12.17,12.17,12.11,12.11,166000.0,10.3897,10.3897,10.3385,10.3385,166000.0
2012-06-26 10:20:00,12.12,12.15,12.1,12.14,555900.0,10.3471,10.3727,10.33,10.3641,555900.0
2012-06-26 10:30:00,12.14,12.14,12.11,12.13,101900.0,10.3641,10.3641,10.3385,10.3556,101900.0
2012-06-26 10:40:00,12.13,12.16,12.11,12.11,468000.0,10.3556,10.3812,10.3385,10.3385,468000.0
2012-06-26 10:50:00,12.12,12.13,12.09,12.1,130400.0,10.3471,10.3556,10.3215,10.33,130400.0
2012-06-26 11:00:00,12.1,12.13,12.06,12.08,212900.0,10.33,10.3556,10.2958,10.3129,212900.0
2012-06-26 11:10:00,12.08,12.1,12.04,12.1,174300.0,10.3129,10.33,10.2788,10.33,174300.0
2012-06-26 11:20:00,12.1,12.13,12.09,12.12,146700.0,10.33,10.3556,10.3215,10.3471,146700.0
2012-06-26 11:30:00,12.12,12.13,12.1,12.11,215000.0,10.3471,10.3556,10.33,10.3385,215000.0
2012-06-26 11:40:00,12.1,12.13,12.09,12.12,69400.0,10.33,10.3556,10.3215,10.3471,69400.0
2012-06-26 11:50:00,12.12,12.15,12.12,12.13,107600.0,10.3471,10.3727,10.3471,10.3556,107600.0
2012-06-26 12:00:00,12.12,12.16,12.12,12.15,199400.0,10.3471,10.3812,10.3471,10.3727,199400.0
2012-06-26 12:10:00,12.15,12.18,12.14,12.16,73700.0,10.3727,10.3983,10.3641,10.3812,73700.0
2012-06-26 12:20:00,12.16,12.17,12.14,12.17,250100.0,10.3812,10.3897,10.3641,10.3897,250100.0
2012-06-26 12:30:00,12.17,12.22,12.16,12.21,262900.0,10.3897,10.4324,10.3812,10.4239,262900.0
2012-06-26 12:40:00,12.21,12.23,12.2,12.22,47500.0,10.4239,10.441,10.4154,10.4324,47500.0
2012-06-26 12:50:00,12.22,12.22,12.19,12.2,150900.0,10.4324,10.4324,10.4068,10.4154,150900.0
2012-06-26 13:00:00,12.2,12.2,12.18,12.19,28300.0,10.4154,10.4154,10.3983,10.4068,28300.0
2012-06-26 13:10:00,12.19,12.21,12.19,12.2,95400.0,10.4068,10.4239,10.4068,10.4154,95400.0
2012-06-26 13:20:00,12.2,12.21,12.19,12.19,51400.0,10.4154,10.4239,10.4068,10.4068,51400.0
2012-06-26 13:30:00,12.19,12.22,12.18,12.21,133600.0,10.4068,10.4324,10.3983,10.4239,133600.0
2012-06-26 13:40:00,12.21,12.22,12.2,12.21,72400.0,10.4239,10.4324,10.4154,10.4239,72400.0
2012-06-26 13:50:00,12.2,12.22,12.2,12.21,53500.0,10.4154,10.4324,10.4154,10.4239,53500.0
2012-06-26 14:00:00,12.22,12.26,12.21,12.26,144100.0,10.4324,10.4666,10.4239,10.4666,144100.0
2012-06-26 14:10:00,12.26,12.29,12.25,12.29,55000.0,10.4666,10.4922,10.458,10.4922,55000.0
2012-06-26 14:20:00,12.29,12.3,12.27,12.28,144300.0,10.4922,10.5007,10.4751,10.4837,144300.0
2012-06-26 14:30:00,12.29,12.29,12.24,12.25,182900.0,10.4922,10.4922,10.4495,10.458,182900.0
2012-06-26 14:40:00,12.24,12.26,12.23,12.23,134900.0,10.4495,10.4666,10.441,10.441,134900.0
2012-06-26 14:50:00,12.24,12.24,12.2,12.22,222200.0,10.4495,10.4495,10.4154,10.4324,222200.0
2012-06-26 15:00:00,12.23,12.25,12.22,12.24,102800.0,10.441,10.458,10.4324,10.4495,102800.0
2012-06-26 15:10:00,12.25,12.26,12.23,12.26,197000.0,10.458,10.4666,10.441,10.4666,197000.0
2012-06-26 15:20:00,12.26,12.27,12.24,12.27,232700.0,10.4666,10.4751,10.4495,10.4751,232700.0
2012-06-26 15:30:00,12.27,12.28,12.25,12.27,182300.0,10.4751,10.4837,10.458,10.4751,182300.0
2012-06-26 15:40:00,12.27,12.28,12.23,12.25,443500.0,10.4751,10.4837,10.441,10.458,443500.0
2012-06-26 15:50:00,12.24,12.25,12.21,12.22,648900.0,10.4495,10.458,10.4239,10.4324,648900.0
2012-06-27 09:30:00,12.25,12.32,12.25,12.28,187900.0,10.458,10.5178,10.458,10.4837,187900.0
2012-06-27 09:40:00,12.28,12.28,12.21,12.24,236800.0,10.4837,10.4837,10.4239,10.4495,236800.0
2012-06-27 09:50:00,12.24,12.31,12.23,12.3,304600.0,10.4495,10.5093,10.441,10.5007,304600.0
2012-06-27 10:00:00,12.29,12.34,12.27,12.33,319000.0,10.4922,10.5349,10.4751,10.5263,319000.0
2012-06-27 10:10:00,12.34,12.36,12.29,12.29,287500.0,10.5349,10.552,10.4922,10.4922,287500.0
2012-06-27 10:20:00,12.29,12.32,12.27,12.31,277700.0,10.4922,10.5178,10.4751,10.5093,277700.0
2012-06-27 10:30:00,12.3,12.31,12.27,12.29,238400.0,10.5007,10.5093,10.4751,10.4922,238400.0
2012-06-27 10:40:00,12.3,12.3,12.26,12.28,164100.0,10.5007,10.5007,10.4666,10.4837,164100.0
2012-06-27 10:50:00,12.28,12.29,12.26,12.29,171500.0,10.4837,10.4922,10.4666,10.4922,171500.0
2012-06-27 11:00:00,12.29,12.32,12.28,12.31,130600.0,10.4922,10.5178,10.4837,10.5093,130600.0
2012-06-27 11:10:00,12.3,12.33,12.3,12.33,125800.0,10.5007,10.5263,10.5007,10.5263,125800.0
2012-06-27 11:20:00,12.33,12.37,12.3,12.33,446300.0,10.5263,10.5605,10.5007,10.5263,446300.0
2012-06-27 11:30:00,12.33,12.38,12.33,12.38,106300.0,10.5263,10.569,10.5263,10.569,106300.0
2012-06-27 11:40:00,12.37,12.39,12.36,12.37,140700.0,10.5605,10.5776,10.552,10.5605,140700.0
2012-06-27 11:50:00,12.38,12.38,12.34,12.34,75000.0,10.569,10.569,10.5349,10.5349,75000.0
2012-06-27 12:00:00,12.35,12.41,12.33,12.41,268200.0,10.5434,10.5946,10.5263,10.5946,268200.0
2012-06-27 12:10:00,12.41,12.41,12.39,12.4,70500.0,10.5946,10.5946,10.5776,10.5861,70500.0
2012-06-27 12:20:00,12.4,12.41,12.38,12.4,73300.0,10.5861,10.5946,10.569,10.5861,73300.0
2012-06-27 12:30:00,12.41,12.41,12.38,12.4,228500.0,10.5946,10.5946,10.569,10.5861,228500.0
2012-06-27 12:40:00,12.4,12.42,12.39,12.4,91000.0,10.5861,10.6032,10.5776,10.5861,91000.0
2012-06-27 12:50:00,12.39,12.4,12.39,12.4,21600.0,10.5776,10.5861,10.5776,10.5861,21600.0
2012-06-27 13:00:00,12.39,12.43,12.38,12.42,214000.0,10.5776,10.6117,10.569,10.6032,214000.0
2012-06-27 13:10:00,12.42,12.42,12.41,12.42,74800.0,10.6032,10.6032,10.5946,10.6032,74800.0
2012-06-27 13:20:00,12.42,12.43,12.37,12.4,597800.0,10.6032,10.6117,10.5605,10.5861,597800.0
2012-06-27 13:30:00,12.4,12.41,12.37,12.38,121900.0,10.5861,10.5946,10.5605,10.569,121900.0
2012-06-27 13:40:00,12.38,12.4,12.38,12.39,43700.0,10.569,10.5861,10.569,10.5776,43700.0
2012-06-27 13:50:00,12.39,12.4,12.37,12.38,118100.0,10.5776,10.5861,10.5605,10.569,118100.0
2012-06-27 14:00:00,12.38,12.39,12.37,12.38,27300.0,10.569,10.5776,10.5605,10.569,27300.0
2012-06-27 14:10:00,12.37,12.38,12.35,12.37,166100.0,10.5605,10.569,10.5434,10.5605,166100.0
2012-06-27 14:20:00,12.36,12.38,12.36,12.37,30600.0,10.552,10.569,10.552,10.5605,30600.0
2012-06-27 14:30:00,12.37,12.38,12.35,12.37,161000.0,10.5605,10.569,10.5434,10.5605,161000.0
2012-06-27 14:40:00,12.37,12.39,12.37,12.38,43700.0,10.5605,10.5776,10.5605,10.569,43700.0
2012-06-27 14:50:00,12.37,12.4,12.35,12.37,181300.0,10.5605,10.5861,10.5434,10.5605,181300.0
2012-06-27 15:00:00,12.36,12.38,12.36,12.37,89500.0,10.552,10.569,10.552,10.5605,89500.0
2012-06-27 15:10:00,12.37,12.4,12.37,12.39,85100.0,10.5605,10.5861,10.5605,10.5776,85100.0
2012-06-27 15:20:00,12.4,12.42,12.39,12.39,163000.0,10.5861,10.6032,10.5776,10.5776,163000.0
2012-06-27 15:30:00,12.39,12.42,12.38,12.42,229000.0,10.5776,10.6032,10.569,10.6032,229000.0
2012-06-27 15:40:00,12.42,12.44,12.38,12.4,341700.0,10.6032,10.6203,10.569,10.5861,341700.0
2012-06-27 15:50:00,12.4,12.4,12.37,12.39,406500.0,10.5861,10.5861,10.5605,10.5776,406500.0
2012-06-28 09:30:00,12.35,12.37,12.25,12.34,404800.0,10.5434,10.5605,10.458,10.5349,404800.0
2012-06-28 09:40:00,12.34,12.4,12.32,12.39,187000.0,10.5349,10.5861,10.5178,10.5776,187000.0
2012-06-28 09:50:00,12.38,12.46,12.38,12.42,269900.0,10.569,10.6373,10.569,10.6032,269900.0
2012-06-28 10:00:00,12.43,12.45,12.37,12.41,180400.0,10.6117,10.6288,10.5605,10.5946,180400.0
2012-06-28 10:10:00,12.41,12.46,12.39,12.46,200400.0,10.5946,10.6373,10.5776,10.6373,200400.0
2012-06-28 10:20:00,12.45,12.48,12.41,12.41,134800.0,10.6288,10.6544,10.5946,10.5946,134800.0
2012-06-28 10:30:00,12.42,12.42,12.35,12.36,171800.0,10.6032,10.6032,10.5434,10.552,171800.0
2012-06-28 10:40:00,12.35,12.36,12.34,12.36,98500.0,10.5434,10.552,10.5349,10.552,98500.0
2012-06-28 10:50:00,12.35,12.36,12.32,12.36,247500.0,10.5434,10.552,10.5178,10.552,247500.0
2012-06-28 11:00:00,12.36,12.39,12.35,12.39,183600.0,10.552,10.5776,10.5434,10.5776,183600.0
2012-06-28 11:10:00,12.39,12.4,12.38,12.39,132200.0,10.5776,10.5861,10.569,10.5776,132200.0
2012-06-28 11:20:00,12.39,12.46,12.39,12.46,139400.0,10.5776,10.6373,10.5776,10.6373,139400.0
2012-06-28 11:30:00,12.46,12.48,12.45,12.47,95200.0,10.6373,10.6544,10.6288,10.6459,95200.0
2012-06-28 11:40:00,12.48,12.48,12.47,12.47,45500.0,10.6544,10.6544,10.6459,10.6459,45500.0
2012-06-28 11:50:00,12.47,12.48,12.46,12.48,97400.0,10.6459,10.6544,10.6373,10.6544,97400.0
2012-06-28 12:00:00,12.47,12.51,12.47,12.49,307800.0,10.6459,10.68,10.6459,10.6629,307800.0
2012-06-28 12:10:00,12.5,12.51,12.47,12.47,68700.0,10.6715,10.68,10.6459,10.6459,68700.0
2012-06-28 12:20:00,12.48,12.48,12.46,12.46,67600.0,10.6544,10.6544,10.6373,10.6373,67600.0
2012-06-28 12:30:00,12.47,12.47,12.42,12.43,148100.0,10.6459,10.6459,10.6032,10.6117,148100.0
2012-06-28 12:40:00,12.43,12.44,12.41,12.42,89700.0,10.6117,10.6203,10.5946,10.6032,89700.0
2012-06-28 12:50:00,12.42,12.43,12.41,12.42,78300.0,10.6032,10.6117,10.5946,10.6032,78300.0
2012-06-28 13:00:00,12.42,12.43,12.4,12.43,83400.0,10.6032,10.6117,10.5861,10.6117,83400.0
2012-06-28 13:10:00,12.43,12.43,12.39,12.39,62400.0,10.6117,10.6117,10.5776,10.5776,62400.0
2012-06-28 13:20:00,12.39,12.42,12.38,12.41,90100.0,10.5776,10.6032,10.569,10.5946,90100.0
2012-06-28 13:30:00,12.41,12.41,12.37,12.38,227800.0,10.5946,10.5946,10.5605,10.569,227800.0
2012-06-28 13:40:00,12.39,12.39,12.36,12.37,88600.0,10.5776,10.5776,10.552,10.5605,88600.0
2012-06-28 13:50:00,12.38,12.39,12.35,12.38,99100.0,10.569,10.5776,10.5434,10.569,99100.0
2012-06-28 14:00:00,12.38,12.39,12.36,12.36,78800.0,10.569,10.5776,10.552,10.552,78800.0
2012-06-28 14:10:00,12.36,12.37,12.32,12.35,87600.0,10.552,10.5605,10.5178,10.5434,87600.0
2012-06-28 14:20:00,12.34,12.35,12.33,12.35,101100.0,10.5349,10.5434,10.5263,10.5434,101100.0
2012-06-28 14:30:00,12.34,12.35,12.32,12.34,95300.0,10.5349,10.5434,10.5178,10.5349,95300.0
2012-06-28 14:40:00,12.34,12.36,12.33,12.35,92400.0,10.5349,10.552,10.5263,10.5434,92400.0
2012-06-28 14:50:00,12.34,12.36,12.34,12.34,62000.0,10.5349,10.552,10.5349,10.5349,62000.0
2012-06-28 15:00:00,12.34,12.37,12.34,12.37,102200.0,10.5349,10.5605,10.5349,10.5605,102200.0
2012-06-28 15:10:00,12.36,12.37,12.34,12.34,65000.0,10.552,10.5605,10.5349,10.5349,65000.0
2012-06-28 15:20:00,12.34,12.37,12.33,12.37,217100.0,10.5349,10.5605,10.5263,10.5605,217100.0
2012-06-28 15:30:00,12.37,12.52,12.36,12.49,570700.0,10.5605,10.6885,10.552,10.6629,570700.0
2012-06-28 15:40:00,12.5,12.54,12.46,12.54,794700.0,10.6715,10.7056,10.6373,10.7056,794700.0
2012-06-28 15:50:00,12.54,12.56,12.5,12.53,1128300.0,10.7056,10.7227,10.6715,10.6971,1128300.0
2012-06-29 09:30:00,12.89,13.0,12.83,12.96,611100.0,11.0044,11.0983,10.9532,11.0642,611100.0
2012-06-29 09:40:00,12.96,12.96,12.83,12.89,291200.0,11.0642,11.0642,10.9532,11.0044,291200.0
2012-06-29 09:50:00,12.88,12.9,12.86,12.86,240600.0,10.9959,11.013,10.9788,10.9788,240600.0
2012-06-29 10:00:00,12.86,12.92,12.86,12.92,199900.0,10.9788,11.03,10.9788,11.03,199900.0
2012-06-29 10:10:00,12.92,12.95,12.9,12.95,177400.0,11.03,11.0556,11.013,11.0556,177400.0
2012-06-29 10:20:00,12.95,12.96,12.91,12.93,234800.0,11.0556,11.0642,11.0215,11.0386,234800.0
2012-06-29 10:30:00,12.92,12.93,12.85,12.86,290600.0,11.03,11.0386,10.9703,10.9788,290600.0
2012-06-29 10:40:00,12.86,12.87,12.78,12.79,239400.0,10.9788,10.9874,10.9105,10.9191,239400.0
2012-06-29 10:50:00,12.79,12.8,12.77,12.8,239400.0,10.9191,10.9276,10.902,10.9276,239400.0
2012-06-29 11:00:00,12.8,12.83,12.79,12.81,219400.0,10.9276,10.9532,10.9191,10.9361,219400.0
2012-06-29 11:10:00,12.82,12.84,12.81,12.84,219000.0,10.9447,10.9617,10.9361,10.9617,219000.0
2012-06-29 11:20:00,12.83,12.85,12.82,12.82,122400.0,10.9532,10.9703,10.9447,10.9447,122400.0
2012-06-29 11:30:00,12.83,12.85,12.8,12.85,128800.0,10.9532,10.9703,10.9276,10.9703,128800.0
2012-06-29 11:40:00,12.85,12.85,12.82,12.83,94600.0,10.9703,10.9703,10.9447,10.9532,94600.0
2012-06-29 11:50:00,12.82,12.85,12.82,12.85,87000.0,10.9447,10.9703,10.9447,10.9703,87000.0
2012-06-29 12:00:00,12.84,12.86,12.84,12.84,191500.0,10.9617,10.9788,10.9617,10.9617,191500.0
2012-06-29 12:10:00,12.84,12.85,12.82,12.84,182200.0,10.9617,10.9703,10.9447,10.9617,182200.0
2012-06-29 12:20:00,12.84,12.89,12.83,12.89,262100.0,10.9617,11.0044,10.9532,11.0044,262100.0
2012-06-29 12:30:00,12.88,12.89,12.88,12.88,78400.0,10.9959,11.0044,10.9959,10.9959,78400.0
2012-06-29 12:40:00,12.88,12.89,12.88,12.89,44400.0,10.9959,11.0044,10.9959,11.0044,44400.0
2012-06-29 12:50:00,12.88,12.92,12.88,12.91,153200.0,10.9959,11.03,10.9959,11.0215,153200.0
2012-06-29 13:00:00,12.91,12.92,12.9,12.91,84800.0,11.0215,11.03,11.013,11.0215,84800.0
2012-06-29 13:10:00,12.92,12.92,12.91,12.92,133900.0,11.03,11.03,11.0215,11.03,133900.0
2012-06-29 13:20:00,12.92,12.92,12.9,12.9,180300.0,11.03,11.03,11.013,11.013,180300.0
2012-06-29 13:30:00,12.9,12.91,12.89,12.89,172400.0,11.013,11.0215,11.0044,11.0044,172400.0
2012-06-29 13:40:00,12.9,12.93,12.89,12.93,217800.0,11.013,11.0386,11.0044,11.0386,217800.0
2012-06-29 13:50:00,12.93,12.96,12.92,12.95,316200.0,11.0386,11.0642,11.03,11.0556,316200.0
2012-06-29 14:00:00,12.94,12.95,12.94,12.95,141800.0,11.0471,11.0556,11.0471,11.0556,141800.0
2012-06-29 14:10:00,12.95,12.97,12.94,12.97,175000.0,11.0556,11.0727,11.0471,11.0727,175000.0
2012-06-29 14:20:00,12.97,13.0,12.96,13.0,168000.0,11.0727,11.0983,11.0642,11.0983,168000.0
2012-06-29 14:30:00,12.99,13.0,12.95,12.96,473400.0,11.0898,11.0983,11.0556,11.0642,473400.0
2012-06-29 14:40:00,12.97,12.97,12.93,12.95,219600.0,11.0727,11.0727,11.0386,11.0556,219600.0
2012-06-29 14:50:00,12.95,12.95,12.94,12.95,70600.0,11.0556,11.0556,11.0471,11.0556,70600.0
2012-06-29 15:00:00,12.94,12.95,12.92,12.92,187700.0,11.0471,11.0556,11.03,11.03,187700.0
2012-06-29 15:10:00,12.92,12.93,12.88,12.89,268200.0,11.03,11.0386,10.9959,11.0044,268200.0
2012-06-29 15:20:00,12.88,12.89,12.84,12.86,412800.0,10.9959,11.0044,10.9617,10.9788,412800.0
2012-06-29 15:30:00,12.86,12.88,12.83,12.85,336700.0,10.9788,10.9959,10.9532,10.9703,336700.0
2012-06-29 15:40:00,12.85,12.89,12.85,12.88,396400.0,10.9703,11.0044,10.9703,10.9959,396400.0
2012-06-29 15:50:00,12.89,12.93,12.88,12.93,1381400.0,11.0044,11.0386,10.9959,11.0386,1381400.0
2012-07-02 09:30:00,12.96,12.99,12.86,12.9,192100.0,11.0642,11.0898,10.9788,11.013,192100.0
2012-07-02 09:40:00,12.91,12.97,12.87,12.96,119100.0,11.0215,11.0727,10.9874,11.0642,119100.0
2012-07-02 09:50:00,12.96,12.98,12.95,12.96,152300.0,11.0642,11.0813,11.0556,11.0642,152300.0
2012-07-02 10:00:00,12.96,12.96,12.82,12.83,318600.0,11.0642,11.0642,10.9447,10.9532,318600.0
2012-07-02 10:10:00,12.84,12.85,12.81,12.84,230400.0,10.9617,10.9703,10.9361,10.9617,230400.0
2012-07-02 10:20:00,12.84,12.88,12.83,12.84,204800.0,10.9617,10.9959,10.9532,10.9617,204800.0
2012-07-02 10:30:00,12.84,12.87,12.75,12.8,598700.0,10.9617,10.9874,10.8849,10.9276,598700.0
2012-07-02 10:40:00,12.79,12.85,12.79,12.85,88600.0,10.9191,10.9703,10.9191,10.9703,88600.0
2012-07-02 10:50:00,12.85,12.88,12.83,12.83,210100.0,10.9703,10.9959,10.9532,10.9532,210100.0
2012-07-02 11:00:00,12.83,12.84,12.8,12.8,176500.0,10.9532,10.9617,10.9276,10.9276,176500.0
2012-07-02 11:10:00,12.8,12.8,12.75,12.78,123700.0,10.9276,10.9276,10.8849,10.9105,123700.0
2012-07-02 11:20:00,12.77,12.78,12.74,12.75,93500.0,10.902,10.9105,10.8764,10.8849,93500.0
2012-07-02 11:30:00,12.75,12.81,12.74,12.8,124600.0,10.8849,10.9361,10.8764,10.9276,124600.0
2012-07-02 11:40:00,12.81,12.81,12.8,12.81,34400.0,10.9361,10.9361,10.9276,10.9361,34400.0
2012-07-02 11:50:00,12.81,12.83,12.8,12.8,166300.0,10.9361,10.9532,10.9276,10.9276,166300.0
2012-07-02 12:00:00,12.8,12.81,12.79,12.81,125400.0,10.9276,10.9361,10.9191,10.9361,125400.0
2012-07-02 12:10:00,12.8,12.82,12.8,12.81,168300.0,10.9276,10.9447,10.9276,10.9361,168300.0
2012-07-02 12:20:00,12.81,12.82,12.81,12.82,32400.0,10.9361,10.9447,10.9361,10.9447,32400.0
2012-07-02 12:30:00,12.82,12.82,12.8,12.81,130100.0,10.9447,10.9447,10.9276,10.9361,130100.0
2012-07-02 12:40:00,12.81,12.82,12.8,12.82,45400.0,10.9361,10.9447,10.9276,10.9447,45400.0
2012-07-02 12:50:00,12.82,12.85,12.81,12.83,126700.0,10.9447,10.9703,10.9361,10.9532,126700.0
2012-07-02 13:00:00,12.82,12.85,12.82,12.85,74000.0,10.9447,10.9703,10.9447,10.9703,74000.0
2012-07-02 13:10:00,12.85,12.86,12.84,12.85,45300.0,10.9703,10.9788,10.9617,10.9703,45300.0
2012-07-02 13:20:00,12.85,12.87,12.85,12.86,42300.0,10.9703,10.9874,10.9703,10.9788,42300.0
2012-07-02 13:30:00,12.86,12.9,12.86,12.9,114000.0,10.9788,11.013,10.9788,11.013,114000.0
2012-07-02 13:40:00,12.9,12.9,12.87,12.87,80500.0,11.013,11.013,10.9874,10.9874,80500.0
2012-07-02 13:50:00,12.87,12.88,12.84,12.84,103600.0,10.9874,10.9959,10.9617,10.9617,103600.0
2012-07-02 14:00:00,12.84,12.85,12.81,12.82,147700.0,10.9617,10.9703,10.9361,10.9447,147700.0
2012-07-02 14:10:00,12.82,12.86,12.82,12.86,186900.0,10.9447,10.9788,10.9447,10.9788,186900.0
2012-07-02 14:20:00,12.85,12.86,12.84,12.85,53700.0,10.9703,10.9788,10.9617,10.9703,53700.0
2012-07-02 14:30:00,12.85,12.86,12.84,12.84,89100.0,10.9703,10.9788,10.9617,10.9617,89100.0
2012-07-02 14:40:00,12.84,12.86,12.83,12.83,80200.0,10.9617,10.9788,10.9532,10.9532,80200.0
2012-07-02 14:50:00,12.83,12.84,12.83,12.83,37100.0,10.9532,10.9617,10.9532,10.9532,37100.0
2012-07-02 15:00:00,12.83,12.85,12.82,12.84,132100.0,10.9532,10.9703,10.9447,10.9617,132100.0
2012-07-02 15:10:00,12.83,12.84,12.82,12.84,49300.0,10.9532,10.9617,10.9447,10.9617,49300.0
2012-07-02 15:20:00,12.84,12.87,12.83,12.87,116100.0,10.9617,10.9874,10.9532,10.9874,116100.0
2012-07-02 15:30:00,12.87,12.93,12.87,12.92,220900.0,10.9874,11.0386,10.9874,11.03,220900.0
2012-07-02 15:40:00,12.92,12.92,12.89,12.9,227200.0,11.03,11.03,11.0044,11.013,227200.0
2012-07-02 15:50:00,12.9,12.92,12.89,12.91,370200.0,11.013,11.03,11.0044,11.0215,370200.0
2012-07-03 09:30:00,12.89,12.91,12.84,12.87,93100.0,11.0044,11.0215,10.9617,10.9874,93100.0
2012-07-03 09:40:00,12.87,12.95,12.87,12.93,148500.0,10.9874,11.0556,10.9874,11.0386,148500.0
2012-07-03 09:50:00,12.93,12.98,12.93,12.95,116500.0,11.0386,11.0813,11.0386,11.0556,116500.0
2012-07-03 10:00:00,12.95,13.04,12.95,13.04,192800.0,11.0556,11.1325,11.0556,11.1325,192800.0
2012-07-03 10:10:00,13.03,13.06,12.94,12.95,200100.0,11.1239,11.1496,11.0471,11.0556,200100.0
2012-07-03 10:20:00,12.95,12.95,12.93,12.95,98500.0,11.0556,11.0556,11.0386,11.0556,98500.0
2012-07-03 10:30:00,12.95,12.98,12.94,12.97,185700.0,11.0556,11.0813,11.0471,11.0727,185700.0
2012-07-03 10:40:00,12.97,12.99,12.96,12.96,120900.0,11.0727,11.0898,11.0642,11.0642,120900.0
2012-07-03 10:50:00,12.97,12.97,12.94,12.94,64000.0,11.0727,11.0727,11.0471,11.0471,64000.0
2012-07-03 11:00:00,12.94,12.98,12.93,12.98,105100.0,11.0471,11.0813,11.0386,11.0813,105100.0
2012-07-03 11:10:00,12.98,12.99,12.97,12.98,88300.0,11.0813,11.0898,11.0727,11.0813,88300.0
2012-07-03 11:20:00,12.99,13.02,12.98,13.02,77700.0,11.0898,11.1154,11.0813,11.1154,77700.0
2012-07-03 11:30:00,13.02,13.03,12.99,13.02,90300.0,11.1154,11.1239,11.0898,11.1154,90300.0
2012-07-03 11:40:00,13.02,13.02,12.99,12.99,45000.0,11.1154,11.1154,11.0898,11.0898,45000.0
2012-07-03 11:50:00,12.99,13.02,12.99,13.0,179400.0,11.0898,11.1154,11.0898,11.0983,179400.0
2012-07-03 12:00:00,13.0,13.01,12.98,12.99,78300.0,11.0983,11.1069,11.0813,11.0898,78300.0
2012-07-03 12:10:00,12.99,13.0,12.98,12.98,150700.0,11.0898,11.0983,11.0813,11.0813,150700.0
2012-07-03 12:20:00,12.98,12.99,12.97,12.98,75200.0,11.0813,11.0898,11.0727,11.0813,75200.0
2012-07-03 12:30:00,12.98,13.0,12.98,12.99,159100.0,11.0813,11.0983,11.0813,11.0898,159100.0
2012-07-03 12:40:00,13.0,13.0,12.98,12.99,116500.0,11.0983,11.0983,11.0813,11.0898,116500.0
2012-07-03 12:50:00,12.99,13.02,12.98,13.02,231100.0,11.0898,11.1154,11.0813,11.1154,231100.0
2012-07-05 09:30:00,12.97,12.98,12.85,12.9,263600.0,11.0727,11.0813,10.9703,11.013,263600.0
2012-07-05 09:40:00,12.9,12.9,12.82,12.83,212600.0,11.013,11.013,10.9447,10.9532,212600.0
2012-07-05 09:50:00,12.83,12.86,12.81,12.83,185800.0,10.9532,10.9788,10.9361,10.9532,185800.0
2012-07-05 10:00:00,12.83,12.84,12.8,12.8,126300.0,10.9532,10.9617,10.9276,10.9276,126300.0
2012-07-05 10:10:00,12.8,12.82,12.79,12.79,214700.0,10.9276,10.9447,10.9191,10.9191,214700.0
2012-07-05 10:20:00,12.79,12.8,12.78,12.79,146400.0,10.9191,10.9276,10.9105,10.9191,146400.0
2012-07-05 10:30:00,12.79,12.81,12.78,12.79,161100.0,10.9191,10.9361,10.9105,10.9191,161100.0
2012-07-05 10:40:00,12.79,12.81,12.78,12.79,86000.0,10.9191,10.9361,10.9105,10.9191,86000.0
2012-07-05 10:50:00,12.8,12.82,12.79,12.82,45400.0,10.9276,10.9447,10.9191,10.9447,45400.0
2012-07-05 11:00:00,12.82,12.87,12.82,12.87,199000.0,10.9447,10.9874,10.9447,10.9874,199000.0
2012-07-05 11:10:00,12.87,12.89,12.86,12.89,91500.0,10.9874,11.0044,10.9788,11.0044,91500.0
2012-07-05 11:20:00,12.89,12.9,12.86,12.87,196500.0,11.0044,11.013,10.9788,10.9874,196500.0
2012-07-05 11:30:00,12.86,12.89,12.84,12.86,107600.0,10.9788,11.0044,10.9617,10.9788,107600.0
2012-07-05 11:40:00,12.86,12.87,12.85,12.86,32600.0,10.9788,10.9874,10.9703,10.9788,32600.0
2012-07-05 11:50:00,12.86,12.87,12.85,12.85,43300.0,10.9788,10.9874,10.9703,10.9703,43300.0
2012-07-05 12:00:00,12.86,12.86,12.85,12.85,10000.0,10.9788,10.9788,10.9703,10.9703,10000.0
2012-07-05 12:10:00,12.85,12.86,12.85,12.86,31500.0,10.9703,10.9788,10.9703,10.9788,31500.0
2012-07-05 12:20:00,12.85,12.86,12.83,12.84,170100.0,10.9703,10.9788,10.9532,10.9617,170100.0
2012-07-05 12:30:00,12.83,12.84,12.81,12.83,44100.0,10.9532,10.9617,10.9361,10.9532,44100.0
2012-07-05 12:40:00,12.83,12.84,12.83,12.83,57100.0,10.9532,10.9617,10.9532,10.9532,57100.0
2012-07-05 12:50:00,12.83,12.86,12.83,12.85,90200.0,10.9532,10.9788,10.9532,10.9703,90200.0
2012-07-05 13:00:00,12.86,12.87,12.84,12.86,125000.0,10.9788,10.9874,10.9617,10.9788,125000.0
2012-07-05 13:10:00,12.87,12.87,12.86,12.86,104200.0,10.9874,10.9874,10.9788,10.9788,104200.0
2012-07-05 13:20:00,12.86,12.87,12.86,12.86,23500.0,10.9788,10.9874,10.9788,10.9788,23500.0
2012-07-05 13:30:00,12.86,12.88,12.86,12.86,119500.0,10.9788,10.9959,10.9788,10.9788,119500.0
2012-07-05 13:40:00,12.87,12.91,12.86,12.91,189800.0,10.9874,11.0215,10.9788,11.0215,189800.0
2012-07-05 13:50:00,12.91,12.91,12.88,12.88,92900.0,11.0215,11.0215,10.9959,10.9959,92900.0
2012-07-05 14:00:00,12.88,12.89,12.86,12.86,75700.0,10.9959,11.0044,10.9788,10.9788,75700.0
2012-07-05 14:10:00,12.86,12.89,12.86,12.89,237000.0,10.9788,11.0044,10.9788,11.0044,237000.0
2012-07-05 14:20:00,12.89,12.91,12.88,12.91,54000.0,11.0044,11.0215,10.9959,11.0215,54000.0
2012-07-05 14:30:00,12.9,12.91,12.87,12.87,85100.0,11.013,11.0215,10.9874,10.9874,85100.0
2012-07-05 14:40:00,12.87,12.89,12.87,12.88,48600.0,10.9874,11.0044,10.9874,10.9959,48600.0
2012-07-05 14:50:00,12.88,12.89,12.87,12.87,54400.0,10.9959,11.0044,10.9874,10.9874,54400.0
2012-07-05 15:00:00,12.87,12.87,12.85,12.86,52800.0,10.9874,10.9874,10.9703,10.9788,52800.0
2012-07-05 15:10:00,12.86,12.87,12.82,12.82,130800.0,10.9788,10.9874,10.9447,10.9447,130800.0
2012-07-05 15:20:00,12.82,12.85,12.82,12.85,155700.0,10.9447,10.9703,10.9447,10.9703,155700.0
2012-07-05 15:30:00,12.85,12.85,12.82,12.84,99600.0,10.9703,10.9703,10.9447,10.9617,99600.0
2012-07-05 15:40:00,12.84,12.86,12.83,12.85,270700.0,10.9617,10.9788,10.9532,10.9703,270700.0
2012-07-05 15:50:00,12.85,12.85,12.81,12.81,508700.0,10.9703,10.9703,10.9361,10.9361,508700.0
2012-07-06 09:30:00,12.67,12.73,12.6,12.73,154900.0,10.8166,10.8678,10.7568,10.8678,154900.0
2012-07-06 09:40:00,12.73,12.76,12.68,12.68,182500.0,10.8678,10.8934,10.8251,10.8251,182500.0
2012-07-06 09:50:00,12.69,12.69,12.67,12.69,76400.0,10.8337,10.8337,10.8166,10.8337,76400.0
2012-07-06 10:00:00,12.69,12.69,12.63,12.64,181400.0,10.8337,10.8337,10.7825,10.791,181400.0
2012-07-06 10:10:00,12.64,12.66,12.63,12.63,198200.0,10.791,10.8081,10.7825,10.7825,198200.0
2012-07-06 10:20:00,12.64,12.68,12.63,12.65,172600.0,10.791,10.8251,10.7825,10.7995,172600.0
2012-07-06 10:30:00,12.66,12.67,12.63,12.67,160600.0,10.8081,10.8166,10.7825,10.8166,160600.0
2012-07-06 10:40:00,12.67,12.69,12.65,12.65,64100.0,10.8166,10.8337,10.7995,10.7995,64100.0
2012-07-06 10:50:00,12.66,12.66,12.64,12.64,73400.0,10.8081,10.8081,10.791,10.791,73400.0
2012-07-06 11:00:00,12.64,12.65,12.6,12.64,296100.0,10.791,10.7995,10.7568,10.791,296100.0
2012-07-06 11:10:00,12.63,12.65,12.62,12.65,78700.0,10.7825,10.7995,10.7739,10.7995,78700.0
2012-07-06 11:20:00,12.65,12.65,12.58,12.59,64500.0,10.7995,10.7995,10.7398,10.7483,64500.0
2012-07-06 11:30:00,12.59,12.63,12.58,12.61,146800.0,10.7483,10.7825,10.7398,10.7654,146800.0
2012-07-06 11:40:00,12.61,12.62,12.6,12.61,64800.0,10.7654,10.7739,10.7568,10.7654,64800.0
2012-07-06 11:50:00,12.61,12.62,12.58,12.59,99400.0,10.7654,10.7739,10.7398,10.7483,99400.0
2012-07-06 12:00:00,12.59,12.6,12.57,12.6,113900.0,10.7483,10.7568,10.7312,10.7568,113900.0
2012-07-06 12:10:00,12.59,12.6,12.58,12.6,77000.0,10.7483,10.7568,10.7398,10.7568,77000.0
2012-07-06 12:20:00,12.6,12.6,12.56,12.58,103200.0,10.7568,10.7568,10.7227,10.7398,103200.0
2012-07-06 12:30:00,12.58,12.59,12.56,12.56,73200.0,10.7398,10.7483,10.7227,10.7227,73200.0
2012-07-06 12:40:00,12.56,12.59,12.56,12.58,117000.0,10.7227,10.7483,10.7227,10.7398,117000.0
2012-07-06 12:50:00,12.59,12.6,12.58,12.59,59700.0,10.7483,10.7568,10.7398,10.7483,59700.0
2012-07-06 13:00:00,12.6,12.6,12.59,12.6,34500.0,10.7568,10.7568,10.7483,10.7568,34500.0
2012-07-06 13:10:00,12.6,12.63,12.59,12.63,105600.0,10.7568,10.7825,10.7483,10.7825,105600.0
2012-07-06 13:20:00,12.63,12.63,12.62,12.63,23900.0,10.7825,10.7825,10.7739,10.7825,23900.0
2012-07-06 13:30:00,12.63,12.63,12.62,12.62,17400.0,10.7825,10.7825,10.7739,10.7739,17400.0
2012-07-06 13:40:00,12.63,12.63,12.59,12.59,74600.0,10.7825,10.7825,10.7483,10.7483,74600.0
2012-07-06 13:50:00,12.59,12.6,12.57,12.59,69700.0,10.7483,10.7568,10.7312,10.7483,69700.0
2012-07-06 14:00:00,12.59,12.59,12.58,12.58,29400.0,10.7483,10.7483,10.7398,10.7398,29400.0
2012-07-06 14:10:00,12.59,12.59,12.56,12.56,46600.0,10.7483,10.7483,10.7227,10.7227,46600.0
2012-07-06 14:20:00,12.56,12.58,12.56,12.58,56800.0,10.7227,10.7398,10.7227,10.7398,56800.0
2012-07-06 14:30:00,12.58,12.6,12.57,12.6,63800.0,10.7398,10.7568,10.7312,10.7568,63800.0
2012-07-06 14:40:00,12.6,12.6,12.59,12.6,24700.0,10.7568,10.7568,10.7483,10.7568,24700.0
2012-07-06 14:50:00,12.59,12.62,12.58,12.59,69600.0,10.7483,10.7739,10.7398,10.7483,69600.0
2012-07-06 15:00:00,12.59,12.62,12.58,12.62,160500.0,10.7483,10.7739,10.7398,10.7739,160500.0
2012-07-06 15:10:00,12.62,12.67,12.61,12.64,168200.0,10.7739,10.8166,10.7654,10.791,168200.0
2012-07-06 15:20:00,12.65,12.67,12.63,12.67,148700.0,10.7995,10.8166,10.7825,10.8166,148700.0
2012-07-06 15:30:00,12.67,12.7,12.66,12.67,223900.0,10.8166,10.8422,10.8081,10.8166,223900.0
2012-07-06 15:40:00,12.67,12.7,12.66,12.66,397600.0,10.8166,10.8422,10.8081,10.8081,397600.0
2012-07-06 15:50:00,12.67,12.69,12.64,12.64,685600.0,10.8166,10.8337,10.791,10.791,685600.0
2012-07-09 09:30:00,12.61,12.61,12.46,12.54,241400.0,10.7654,10.7654,10.6373,10.7056,241400.0
2012-07-09 09:40:00,12.53,12.54,12.44,12.48,151200.0,10.6971,10.7056,10.6203,10.6544,151200.0
2012-07-09 09:50:00,12.48,12.52,12.47,12.49,240700.0,10.6544,10.6885,10.6459,10.6629,240700.0
2012-07-09 10:00:00,12.49,12.49,12.46,12.48,94200.0,10.6629,10.6629,10.6373,10.6544,94200.0
2012-07-09 10:10:00,12.48,12.5,12.46,12.46,170400.0,10.6544,10.6715,10.6373,10.6373,170400.0
2012-07-09 10:20:00,12.46,12.49,12.44,12.48,186300.0,10.6373,10.6629,10.6203,10.6544,186300.0
2012-07-09 10:30:00,12.48,12.49,12.46,12.48,100700.0,10.6544,10.6629,10.6373,10.6544,100700.0
2012-07-09 10:40:00,12.49,12.53,12.48,12.53,125600.0,10.6629,10.6971,10.6544,10.6971,125600.0
2012-07-09 10:50:00,12.53,12.54,12.48,12.48,117900.0,10.6971,10.7056,10.6544,10.6544,117900.0
2012-07-09 11:00:00,12.48,12.51,12.47,12.51,90500.0,10.6544,10.68,10.6459,10.68,90500.0
2012-07-09 11:10:00,12.5,12.51,12.48,12.48,60900.0,10.6715,10.68,10.6544,10.6544,60900.0
2012-07-09 11:20:00,12.49,12.51,12.47,12.49,93400.0,10.6629,10.68,10.6459,10.6629,93400.0
2012-07-09 11:30:00,12.49,12.5,12.46,12.47,43200.0,10.6629,10.6715,10.6373,10.6459,43200.0
2012-07-09 11:40:00,12.47,12.49,12.46,12.48,58300.0,10.6459,10.6629,10.6373,10.6544,58300.0
2012-07-09 11:50:00,12.48,12.49,12.43,12.44,298600.0,10.6544,10.6629,10.6117,10.6203,298600.0
2012-07-09 12:00:00,12.43,12.45,12.42,12.43,70400.0,10.6117,10.6288,10.6032,10.6117,70400.0
2012-07-09 12:10:00,12.43,12.45,12.43,12.45,76000.0,10.6117,10.6288,10.6117,10.6288,76000.0
2012-07-09 12:20:00,12.44,12.46,12.44,12.44,100500.0,10.6203,10.6373,10.6203,10.6203,100500.0
2012-07-09 12:30:00,12.44,12.45,12.41,12.41,151600.0,10.6203,10.6288,10.5946,10.5946,151600.0
2012-07-09 12:40:00,12.41,12.45,12.41,12.45,65300.0,10.5946,10.6288,10.5946,10.6288,65300.0
2012-07-09 12:50:00,12.45,12.45,12.43,12.44,31200.0,10.6288,10.6288,10.6117,10.6203,31200.0
2012-07-09 13:00:00,12.44,12.45,12.43,12.44,80700.0,10.6203,10.6288,10.6117,10.6203,80700.0
2012-07-09 13:10:00,12.44,12.45,12.43,12.45,34000.0,10.6203,10.6288,10.6117,10.6288,34000.0
2012-07-09 13:20:00,12.45,12.49,12.44,12.49,134200.0,10.6288,10.6629,10.6203,10.6629,134200.0
2012-07-09 13:30:00,12.49,12.5,12.47,12.48,120700.0,10.6629,10.6715,10.6459,10.6544,120700.0
2012-07-09 13:40:00,12.48,12.5,12.48,12.49,54900.0,10.6544,10.6715,10.6544,10.6629,54900.0
2012-07-09 13:50:00,12.49,12.5,12.47,12.47,38900.0,10.6629,10.6715,10.6459,10.6459,38900.0
2012-07-09 14:00:00,12.48,12.48,12.46,12.46,38300.0,10.6544,10.6544,10.6373,10.6373,38300.0
2012-07-09 14:10:00,12.47,12.47,12.44,12.44,80600.0,10.6459,10.6459,10.6203,10.6203,80600.0
2012-07-09 14:20:00,12.44,12.45,12.42,12.42,129700.0,10.6203,10.6288,10.6032,10.6032,129700.0
2012-07-09 14:30:00,12.42,12.43,12.42,12.43,53700.0,10.6032,10.6117,10.6032,10.6117,53700.0
2012-07-09 14:40:00,12.43,12.43,12.39,12.4,109100.0,10.6117,10.6117,10.5776,10.5861,109100.0
2012-07-09 14:50:00,12.39,12.43,12.39,12.42,88400.0,10.5776,10.6117,10.5776,10.6032,88400.0
2012-07-09 15:00:00,12.43,12.46,12.42,12.45,92400.0,10.6117,10.6373,10.6032,10.6288,92400.0
2012-07-09 15:10:00,12.45,12.46,12.44,12.44,92700.0,10.6288,10.6373,10.6203,10.6203,92700.0
2012-07-09 15:20:00,12.45,12.49,12.43,12.48,231800.0,10.6288,10.6629,10.6117,10.6544,231800.0
2012-07-09 15:30:00,12.47,12.49,12.46,12.49,134900.0,10.6459,10.6629,10.6373,10.6629,134900.0
2012-07-09 15:40:00,12.49,12.53,12.48,12.53,415500.0,10.6629,10.6971,10.6544,10.6971,415500.0
2012-07-09 15:50:00,12.53,12.54,12.5,12.5,811600.0,10.6971,10.7056,10.6715,10.6715,811600.0
2012-07-10 09:30:00,12.53,12.68,12.52,12.61,150100.0,10.6971,10.8251,10.6885,10.7654,150100.0
2012-07-10 09:40:00,12.6,12.63,12.55,12.56,73300.0,10.7568,10.7825,10.7142,10.7227,73300.0
2012-07-10 09:50:00,12.56,12.56,12.52,12.55,75300.0,10.7227,10.7227,10.6885,10.7142,75300.0
2012-07-10 10:00:00,12.55,12.58,12.49,12.5,361300.0,10.7142,10.7398,10.6629,10.6715,361300.0
2012-07-10 10:10:00,12.5,12.5,12.46,12.46,315100.0,10.6715,10.6715,10.6373,10.6373,315100.0
2012-07-10 10:20:00,12.46,12.5,12.45,12.49,62500.0,10.6373,10.6715,10.6288,10.6629,62500.0
2012-07-10 10:30:00,12.5,12.52,12.47,12.47,97300.0,10.6715,10.6885,10.6459,10.6459,97300.0
2012-07-10 10:40:00,12.47,12.47,12.43,12.45,156100.0,10.6459,10.6459,10.6117,10.6288,156100.0
2012-07-10 10:50:00,12.45,12.47,12.42,12.46,112000.0,10.6288,10.6459,10.6032,10.6373,112000.0
2012-07-10 11:00:00,12.46,12.46,12.44,12.45,87500.0,10.6373,10.6373,10.6203,10.6288,87500.0
2012-07-10 11:10:00,12.44,12.46,12.43,12.45,90500.0,10.6203,10.6373,10.6117,10.6288,90500.0
2012-07-10 11:20:00,12.45,12.47,12.44,12.44,60300.0,10.6288,10.6459,10.6203,10.6203,60300.0
2012-07-10 11:30:00,12.44,12.45,12.42,12.45,51900.0,10.6203,10.6288,10.6032,10.6288,51900.0
2012-07-10 11:40:00,12.45,12.46,12.44,12.45,35100.0,10.6288,10.6373,10.6203,10.6288,35100.0
2012-07-10 11:50:00,12.44,12.45,12.43,12.44,240300.0,10.6203,10.6288,10.6117,10.6203,240300.0
2012-07-10 12:00:00,12.44,12.44,12.43,12.44,10900.0,10.6203,10.6203,10.6117,10.6203,10900.0
2012-07-10 12:10:00,12.44,12.44,12.43,12.43,21700.0,10.6203,10.6203,10.6117,10.6117,21700.0
2012-07-10 12:20:00,12.44,12.44,12.42,12.42,48800.0,10.6203,10.6203,10.6032,10.6032,48800.0
2012-07-10 12:30:00,12.42,12.46,12.42,12.46,66900.0,10.6032,10.6373,10.6032,10.6373,66900.0
2012-07-10 12:40:00,12.46,12.46,12.45,12.46,33300.0,10.6373,10.6373,10.6288,10.6373,33300.0
2012-07-10 12:50:00,12.46,12.46,12.45,12.46,8000.0,10.6373,10.6373,10.6288,10.6373,8000.0
2012-07-10 13:00:00,12.45,12.47,12.45,12.46,49000.0,10.6288,10.6459,10.6288,10.6373,49000.0
2012-07-10 13:10:00,12.46,12.47,12.45,12.47,30000.0,10.6373,10.6459,10.6288,10.6459,30000.0
2012-07-10 13:20:00,12.47,12.48,12.41,12.43,162000.0,10.6459,10.6544,10.5946,10.6117,162000.0
2012-07-10 13:30:00,12.43,12.43,12.38,12.39,130300.0,10.6117,10.6117,10.569,10.5776,130300.0
2012-07-10 13:40:00,12.39,12.4,12.39,12.39,79700.0,10.5776,10.5861,10.5776,10.5776,79700.0
2012-07-10 13:50:00,12.38,12.41,12.38,12.4,215000.0,10.569,10.5946,10.569,10.5861,215000.0
2012-07-10 14:00:00,12.4,12.42,12.4,12.42,73500.0,10.5861,10.6032,10.5861,10.6032,73500.0
2012-07-10 14:10:00,12.42,12.42,12.36,12.36,89400.0,10.6032,10.6032,10.552,10.552,89400.0
2012-07-10 14:20:00,12.36,12.37,12.35,12.37,92000.0,10.552,10.5605,10.5434,10.5605,92000.0
2012-07-10 14:30:00,12.36,12.4,12.35,12.4,91500.0,10.552,10.5861,10.5434,10.5861,91500.0
2012-07-10 14:40:00,12.4,12.4,12.38,12.38,49700.0,10.5861,10.5861,10.569,10.569,49700.0
2012-07-10 14:50:00,12.39,12.39,12.35,12.36,138400.0,10.5776,10.5776,10.5434,10.552,138400.0
2012-07-10 15:00:00,12.36,12.41,12.35,12.38,149700.0,10.552,10.5946,10.5434,10.569,149700.0
2012-07-10 15:10:00,12.37,12.39,12.35,12.38,321800.0,10.5605,10.5776,10.5434,10.569,321800.0
2012-07-10 15:20:00,12.38,12.39,12.35,12.36,198100.0,10.569,10.5776,10.5434,10.552,198100.0
2012-07-10 15:30:00,12.36,12.38,12.35,12.35,169000.0,10.552,10.569,10.5434,10.5434,169000.0
2012-07-10 15:40:00,12.36,12.4,12.35,12.39,210200.0,10.552,10.5861,10.5434,10.5776,210200.0
2012-07-10 15:50:00,12.39,12.43,12.39,12.41,494300.0,10.5776,10.6117,10.5776,10.5946,494300.0
2012-07-11 09:30:00,12.4,12.52,12.38,12.41,97900.0,10.5861,10.6885,10.569,10.5946,97900.0
2012-07-11 09:40:00,12.42,12.44,12.38,12.44,83800.0,10.6032,10.6203,10.569,10.6203,83800.0
2012-07-11 09:50:00,12.44,12.49,12.44,12.48,135200.0,10.6203,10.6629,10.6203,10.6544,135200.0
2012-07-11 10:00:00,12.48,12.53,12.48,12.5,120000.0,10.6544,10.6971,10.6544,10.6715,120000.0
2012-07-11 10:10:00,12.49,12.51,12.46,12.47,95700.0,10.6629,10.68,10.6373,10.6459,95700.0
2012-07-11 10:20:00,12.48,12.5,12.47,12.48,122400.0,10.6544,10.6715,10.6459,10.6544,122400.0
2012-07-11 10:30:00,12.48,12.49,12.44,12.44,91200.0,10.6544,10.6629,10.6203,10.6203,91200.0
2012-07-11 10:40:00,12.45,12.45,12.42,12.44,100600.0,10.6288,10.6288,10.6032,10.6203,100600.0
2012-07-11 10:50:00,12.43,12.44,12.41,12.41,34200.0,10.6117,10.6203,10.5946,10.5946,34200.0
2012-07-11 11:00:00,12.41,12.48,12.41,12.48,114200.0,10.5946,10.6544,10.5946,10.6544,114200.0
2012-07-11 11:10:00,12.48,12.48,12.45,12.46,113200.0,10.6544,10.6544,10.6288,10.6373,113200.0
2012-07-11 11:20:00,12.46,12.48,12.46,12.47,102500.0,10.6373,10.6544,10.6373,10.6459,102500.0
2012-07-11 11:30:00,12.47,12.49,12.46,12.49,51800.0,10.6459,10.6629,10.6373,10.6629,51800.0
2012-07-11 11:40:00,12.49,12.5,12.48,12.5,91000.0,10.6629,10.6715,10.6544,10.6715,91000.0
2012-07-11 11:50:00,12.5,12.51,12.49,12.51,58400.0,10.6715,10.68,10.6629,10.68,58400.0
2012-07-11 12:00:00,12.51,12.55,12.51,12.54,170400.0,10.68,10.7142,10.68,10.7056,170400.0
2012-07-11 12:10:00,12.54,12.55,12.53,12.54,48100.0,10.7056,10.7142,10.6971,10.7056,48100.0
2012-07-11 12:20:00,12.54,12.55,12.52,12.53,150500.0,10.7056,10.7142,10.6885,10.6971,150500.0
2012-07-11 12:30:00,12.53,12.54,12.49,12.52,439900.0,10.6971,10.7056,10.6629,10.6885,439900.0
2012-07-11 12:40:00,12.52,12.55,12.51,12.55,78300.0,10.6885,10.7142,10.68,10.7142,78300.0
2012-07-11 12:50:00,12.55,12.56,12.53,12.55,91200.0,10.7142,10.7227,10.6971,10.7142,91200.0
2012-07-11 13:00:00,12.55,12.56,12.53,12.55,133100.0,10.7142,10.7227,10.6971,10.7142,133100.0
2012-07-11 13:10:00,12.55,12.55,12.52,12.52,83700.0,10.7142,10.7142,10.6885,10.6885,83700.0
2012-07-11 13:20:00,12.53,12.55,12.52,12.54,58300.0,10.6971,10.7142,10.6885,10.7056,58300.0
2012-07-11 13:30:00,12.54,12.56,12.54,12.55,37600.0,10.7056,10.7227,10.7056,10.7142,37600.0
2012-07-11 13:40:00,12.56,12.59,12.56,12.59,60000.0,10.7227,10.7483,10.7227,10.7483,60000.0
2012-07-11 13:50:00,12.58,12.6,12.58,12.59,63900.0,10.7398,10.7568,10.7398,10.7483,63900.0
2012-07-11 14:00:00,12.58,12.62,12.5,12.51,393800.0,10.7398,10.7739,10.6715,10.68,393800.0
2012-07-11 14:10:00,12.52,12.54,12.5,12.52,223500.0,10.6885,10.7056,10.6715,10.6885,223500.0
2012-07-11 14:20:00,12.51,12.53,12.48,12.51,162100.0,10.68,10.6971,10.6544,10.68,162100.0
2012-07-11 14:30:00,12.51,12.51,12.46,12.49,146000.0,10.68,10.68,10.6373,10.6629,146000.0
2012-07-11 14:40:00,12.49,12.53,12.48,12.52,167300.0,10.6629,10.6971,10.6544,10.6885,167300.0
2012-07-11 14:50:00,12.52,12.54,12.5,12.51,153100.0,10.6885,10.7056,10.6715,10.68,153100.0
2012-07-11 15:00:00,12.51,12.53,12.5,12.5,300200.0,10.68,10.6971,10.6715,10.6715,300200.0
2012-07-11 15:10:00,12.51,12.52,12.49,12.52,181400.0,10.68,10.6885,10.6629,10.6885,181400.0
2012-07-11 15:20:00,12.52,12.52,12.48,12.49,127400.0,10.6885,10.6885,10.6544,10.6629,127400.0
2012-07-11 15:30:00,12.48,12.52,12.48,12.51,190600.0,10.6544,10.6885,10.6544,10.68,190600.0
2012-07-11 15:40:00,12.52,12.58,12.51,12.58,453400.0,10.6885,10.7398,10.68,10.7398,453400.0
2012-07-11 15:50:00,12.58,12.61,12.55,12.56,818900.0,10.7398,10.7654,10.7142,10.7227,818900.0
2012-07-12 09:30:00,12.5,12.51,12.33,12.36,171500.0,10.6715,10.68,10.5263,10.552,171500.0
2012-07-12 09:40:00,12.36,12.36,12.32,12.32,87100.0,10.552,10.552,10.5178,10.5178,87100.0
2012-07-12 09:50:00,12.32,12.33,12.29,12.3,353700.0,10.5178,10.5263,10.4922,10.5007,353700.0
2012-07-12 10:00:00,12.3,12.33,12.29,12.32,112700.0,10.5007,10.5263,10.4922,10.5178,112700.0
2012-07-12 10:10:00,12.33,12.33,12.31,12.33,50300.0,10.5263,10.5263,10.5093,10.5263,50300.0
2012-07-12 10:20:00,12.32,12.34,12.32,12.34,84800.0,10.5178,10.5349,10.5178,10.5349,84800.0
2012-07-12 10:30:00,12.34,12.35,12.32,12.33,57000.0,10.5349,10.5434,10.5178,10.5263,57000.0
2012-07-12 10:40:00,12.32,12.33,12.29,12.32,74500.0,10.5178,10.5263,10.4922,10.5178,74500.0
2012-07-12 10:50:00,12.32,12.33,12.31,12.33,63200.0,10.5178,10.5263,10.5093,10.5263,63200.0
2012-07-12 11:00:00,12.33,12.35,12.32,12.34,54300.0,10.5263,10.5434,10.5178,10.5349,54300.0
2012-07-12 11:10:00,12.34,12.34,12.3,12.3,73500.0,10.5349,10.5349,10.5007,10.5007,73500.0
2012-07-12 11:20:00,12.3,12.33,12.29,12.3,112100.0,10.5007,10.5263,10.4922,10.5007,112100.0
2012-07-12 11:30:00,12.3,12.32,12.28,12.28,100400.0,10.5007,10.5178,10.4837,10.4837,100400.0
2012-07-12 11:40:00,12.28,12.32,12.27,12.3,109100.0,10.4837,10.5178,10.4751,10.5007,109100.0
2012-07-12 11:50:00,12.3,12.32,12.29,12.32,119400.0,10.5007,10.5178,10.4922,10.5178,119400.0
2012-07-12 12:00:00,12.32,12.32,12.3,12.3,30900.0,10.5178,10.5178,10.5007,10.5007,30900.0
2012-07-12 12:10:00,12.3,12.31,12.3,12.3,14600.0,10.5007,10.5093,10.5007,10.5007,14600.0
2012-07-12 12:20:00,12.3,12.31,12.29,12.29,127400.0,10.5007,10.5093,10.4922,10.4922,127400.0
2012-07-12 12:30:00,12.29,12.33,12.29,12.33,123800.0,10.4922,10.5263,10.4922,10.5263,123800.0
2012-07-12 12:40:00,12.33,12.33,12.31,12.32,59700.0,10.5263,10.5263,10.5093,10.5178,59700.0
2012-07-12 12:50:00,12.33,12.34,12.31,12.32,91200.0,10.5263,10.5349,10.5093,10.5178,91200.0
2012-07-12 13:00:00,12.33,12.33,12.31,12.33,71600.0,10.5263,10.5263,10.5093,10.5263,71600.0
2012-07-12 13:10:00,12.33,12.37,12.32,12.35,100500.0,10.5263,10.5605,10.5178,10.5434,100500.0
2012-07-12 13:20:00,12.36,12.38,12.34,12.34,162900.0,10.552,10.569,10.5349,10.5349,162900.0
2012-07-12 13:30:00,12.35,12.38,12.34,12.36,218500.0,10.5434,10.569,10.5349,10.552,218500.0
2012-07-12 13:40:00,12.36,12.39,12.36,12.38,151200.0,10.552,10.5776,10.552,10.569,151200.0
2012-07-12 13:50:00,12.38,12.38,12.33,12.34,84000.0,10.569,10.569,10.5263,10.5349,84000.0
2012-07-12 14:00:00,12.34,12.37,12.32,12.37,141000.0,10.5349,10.5605,10.5178,10.5605,141000.0
2012-07-12 14:10:00,12.37,12.39,12.35,12.36,213700.0,10.5605,10.5776,10.5434,10.552,213700.0
2012-07-12 14:20:00,12.36,12.38,12.35,12.36,90300.0,10.552,10.569,10.5434,10.552,90300.0
2012-07-12 14:30:00,12.37,12.41,12.36,12.4,103700.0,10.5605,10.5946,10.552,10.5861,103700.0
2012-07-12 14:40:00,12.39,12.42,12.39,12.41,187600.0,10.5776,10.6032,10.5776,10.5946,187600.0
2012-07-12 14:50:00,12.41,12.42,12.4,12.42,86100.0,10.5946,10.6032,10.5861,10.6032,86100.0
2012-07-12 15:00:00,12.41,12.43,12.4,12.42,165800.0,10.5946,10.6117,10.5861,10.6032,165800.0
2012-07-12 15:10:00,12.43,12.45,12.4,12.42,210500.0,10.6117,10.6288,10.5861,10.6032,210500.0
2012-07-12 15:20:00,12.42,12.46,12.41,12.43,277700.0,10.6032,10.6373,10.5946,10.6117,277700.0
2012-07-12 15:30:00,12.43,12.46,12.42,12.43,396500.0,10.6117,10.6373,10.6032,10.6117,396500.0
2012-07-12 15:40:00,12.44,12.45,12.4,12.43,494000.0,10.6203,10.6288,10.5861,10.6117,494000.0
2012-07-12 15:50:00,12.42,12.43,12.39,12.4,1033000.0,10.6032,10.6117,10.5776,10.5861,1033000.0
2012-07-13 09:30:00,12.41,12.53,12.39,12.5,184300.0,10.5946,10.6971,10.5776,10.6715,184300.0
2012-07-13 09:40:00,12.51,12.56,12.5,12.51,216700.0,10.68,10.7227,10.6715,10.68,216700.0
2012-07-13 09:50:00,12.52,12.52,12.48,12.5,157900.0,10.6885,10.6885,10.6544,10.6715,157900.0
2012-07-13 10:00:00,12.5,12.58,12.48,12.53,296800.0,10.6715,10.7398,10.6544,10.6971,296800.0
2012-07-13 10:10:00,12.54,12.54,12.52,12.54,92000.0,10.7056,10.7056,10.6885,10.7056,92000.0
2012-07-13 10:20:00,12.54,12.55,12.52,12.52,59700.0,10.7056,10.7142,10.6885,10.6885,59700.0
2012-07-13 10:30:00,12.53,12.56,12.52,12.54,138800.0,10.6971,10.7227,10.6885,10.7056,138800.0
2012-07-13 10:40:00,12.54,12.59,12.53,12.58,77900.0,10.7056,10.7483,10.6971,10.7398,77900.0
2012-07-13 10:50:00,12.58,12.58,12.55,12.55,79200.0,10.7398,10.7398,10.7142,10.7142,79200.0
2012-07-13 11:00:00,12.55,12.56,12.52,12.54,62900.0,10.7142,10.7227,10.6885,10.7056,62900.0
2012-07-13 11:10:00,12.53,12.56,12.52,12.55,58700.0,10.6971,10.7227,10.6885,10.7142,58700.0
2012-07-13 11:20:00,12.54,12.57,12.53,12.54,66100.0,10.7056,10.7312,10.6971,10.7056,66100.0
2012-07-13 11:30:00,12.54,12.56,12.53,12.54,58100.0,10.7056,10.7227,10.6971,10.7056,58100.0
2012-07-13 11:40:00,12.54,12.57,12.54,12.54,93400.0,10.7056,10.7312,10.7056,10.7056,93400.0
2012-07-13 11:50:00,12.54,12.58,12.54,12.58,34200.0,10.7056,10.7398,10.7056,10.7398,34200.0
2012-07-13 12:00:00,12.58,12.59,12.57,12.59,43600.0,10.7398,10.7483,10.7312,10.7483,43600.0
2012-07-13 12:10:00,12.59,12.6,12.58,12.6,63700.0,10.7483,10.7568,10.7398,10.7568,63700.0
2012-07-13 12:20:00,12.6,12.6,12.58,12.6,58200.0,10.7568,10.7568,10.7398,10.7568,58200.0
2012-07-13 12:30:00,12.6,12.62,12.59,12.62,34100.0,10.7568,10.7739,10.7483,10.7739,34100.0
2012-07-13 12:40:00,12.62,12.62,12.6,12.61,97700.0,10.7739,10.7739,10.7568,10.7654,97700.0
2012-07-13 12:50:00,12.61,12.63,12.61,12.62,34300.0,10.7654,10.7825,10.7654,10.7739,34300.0
2012-07-13 13:00:00,12.63,12.63,12.62,12.63,5900.0,10.7825,10.7825,10.7739,10.7825,5900.0
2012-07-13 13:10:00,12.62,12.63,12.61,12.63,71100.0,10.7739,10.7825,10.7654,10.7825,71100.0
2012-07-13 13:20:00,12.63,12.63,12.61,12.61,37100.0,10.7825,10.7825,10.7654,10.7654,37100.0
2012-07-13 13:30:00,12.62,12.62,12.61,12.62,17800.0,10.7739,10.7739,10.7654,10.7739,17800.0
2012-07-13 13:40:00,12.62,12.63,12.6,12.62,226400.0,10.7739,10.7825,10.7568,10.7739,226400.0
2012-07-13 13:50:00,12.61,12.64,12.6,12.6,249000.0,10.7654,10.791,10.7568,10.7568,249000.0
2012-07-13 14:00:00,12.6,12.61,12.59,12.6,30200.0,10.7568,10.7654,10.7483,10.7568,30200.0
2012-07-13 14:10:00,12.6,12.61,12.59,12.61,73600.0,10.7568,10.7654,10.7483,10.7654,73600.0
2012-07-13 14:20:00,12.61,12.61,12.58,12.58,50000.0,10.7654,10.7654,10.7398,10.7398,50000.0
2012-07-13 14:30:00,12.58,12.61,12.58,12.61,53800.0,10.7398,10.7654,10.7398,10.7654,53800.0
2012-07-13 14:40:00,12.61,12.62,12.6,12.62,29300.0,10.7654,10.7739,10.7568,10.7739,29300.0
2012-07-13 14:50:00,12.62,12.63,12.61,12.63,41600.0,10.7739,10.7825,10.7654,10.7825,41600.0
2012-07-13 15:00:00,12.63,12.66,12.62,12.65,222200.0,10.7825,10.8081,10.7739,10.7995,222200.0
2012-07-13 15:10:00,12.65,12.66,12.62,12.62,162300.0,10.7995,10.8081,10.7739,10.7739,162300.0
2012-07-13 15:20:00,12.63,12.65,12.62,12.63,288400.0,10.7825,10.7995,10.7739,10.7825,288400.0
2012-07-13 15:30:00,12.63,12.65,12.62,12.65,137100.0,10.7825,10.7995,10.7739,10.7995,137100.0
2012-07-13 15:40:00,12.65,12.68,12.64,12.66,493000.0,10.7995,10.8251,10.791,10.8081,493000.0
2012-07-13 15:50:00,12.66,12.69,12.63,12.68,788200.0,10.8081,10.8337,10.7825,10.8251,788200.0
2012-07-16 09:30:00,12.43,12.68,12.43,12.65,170300.0,10.6117,10.8251,10.6117,10.7995,170300.0
2012-07-16 09:40:00,12.65,12.67,12.63,12.64,59900.0,10.7995,10.8166,10.7825,10.791,59900.0
2012-07-16 09:50:00,12.63,12.65,12.6,12.63,311300.0,10.7825,10.7995,10.7568,10.7825,311300.0
2012-07-16 10:00:00,12.63,12.64,12.59,12.6,394500.0,10.7825,10.791,10.7483,10.7568,394500.0
2012-07-16 10:10:00,12.6,12.66,12.59,12.66,308500.0,10.7568,10.8081,10.7483,10.8081,308500.0
2012-07-16 10:20:00,12.65,12.69,12.64,12.69,72500.0,10.7995,10.8337,10.791,10.8337,72500.0
2012-07-16 10:30:00,12.69,12.71,12.68,12.71,58700.0,10.8337,10.8508,10.8251,10.8508,58700.0
2012-07-16 10:40:00,12.71,12.71,12.68,12.68,157500.0,10.8508,10.8508,10.8251,10.8251,157500.0
2012-07-16 10:50:00,12.68,12.69,12.67,12.68,25400.0,10.8251,10.8337,10.8166,10.8251,25400.0
2012-07-16 11:00:00,12.68,12.68,12.66,12.66,38700.0,10.8251,10.8251,10.8081,10.8081,38700.0
2012-07-16 11:10:00,12.67,12.74,12.66,12.74,92200.0,10.8166,10.8764,10.8081,10.8764,92200.0
2012-07-16 11:20:00,12.74,12.74,12.71,12.72,94700.0,10.8764,10.8764,10.8508,10.8593,94700.0
2012-07-16 11:30:00,12.72,12.72,12.68,12.7,62500.0,10.8593,10.8593,10.8251,10.8422,62500.0
2012-07-16 11:40:00,12.69,12.69,12.65,12.65,56000.0,10.8337,10.8337,10.7995,10.7995,56000.0
2012-07-16 11:50:00,12.66,12.66,12.63,12.66,101800.0,10.8081,10.8081,10.7825,10.8081,101800.0
2012-07-16 12:00:00,12.65,12.68,12.64,12.67,91200.0,10.7995,10.8251,10.791,10.8166,91200.0
2012-07-16 12:10:00,12.67,12.69,12.66,12.68,321000.0,10.8166,10.8337,10.8081,10.8251,321000.0
2012-07-16 12:20:00,12.68,12.68,12.67,12.68,16600.0,10.8251,10.8251,10.8166,10.8251,16600.0
2012-07-16 12:30:00,12.68,12.71,12.67,12.7,167900.0,10.8251,10.8508,10.8166,10.8422,167900.0
2012-07-16 12:40:00,12.7,12.71,12.7,12.71,14900.0,10.8422,10.8508,10.8422,10.8508,14900.0
2012-07-16 12:50:00,12.71,12.71,12.7,12.71,32200.0,10.8508,10.8508,10.8422,10.8508,32200.0
2012-07-16 13:00:00,12.7,12.72,12.69,12.7,137000.0,10.8422,10.8593,10.8337,10.8422,137000.0
2012-07-16 13:10:00,12.69,12.7,12.68,12.69,95300.0,10.8337,10.8422,10.8251,10.8337,95300.0
2012-07-16 13:20:00,12.68,12.69,12.67,12.67,34900.0,10.8251,10.8337,10.8166,10.8166,34900.0
2012-07-16 13:30:00,12.67,12.7,12.67,12.7,61600.0,10.8166,10.8422,10.8166,10.8422,61600.0
2012-07-16 13:40:00,12.69,12.71,12.68,12.7,91100.0,10.8337,10.8508,10.8251,10.8422,91100.0
2012-07-16 13:50:00,12.7,12.71,12.69,12.71,61000.0,10.8422,10.8508,10.8337,10.8508,61000.0
2012-07-16 14:00:00,12.71,12.71,12.7,12.71,21700.0,10.8508,10.8508,10.8422,10.8508,21700.0
2012-07-16 14:10:00,12.7,12.78,12.7,12.78,163200.0,10.8422,10.9105,10.8422,10.9105,163200.0
2012-07-16 14:20:00,12.78,12.78,12.76,12.76,25500.0,10.9105,10.9105,10.8934,10.8934,25500.0
2012-07-16 14:30:00,12.76,12.77,12.74,12.75,81400.0,10.8934,10.902,10.8764,10.8849,81400.0
2012-07-16 14:40:00,12.74,12.75,12.72,12.73,75700.0,10.8764,10.8849,10.8593,10.8678,75700.0
2012-07-16 14:50:00,12.72,12.73,12.7,12.72,78000.0,10.8593,10.8678,10.8422,10.8593,78000.0
2012-07-16 15:00:00,12.71,12.73,12.7,12.73,63700.0,10.8508,10.8678,10.8422,10.8678,63700.0
2012-07-16 15:10:00,12.72,12.75,12.72,12.75,202600.0,10.8593,10.8849,10.8593,10.8849,202600.0
2012-07-16 15:20:00,12.74,12.76,12.73,12.76,253500.0,10.8764,10.8934,10.8678,10.8934,253500.0
2012-07-16 15:30:00,12.76,12.76,12.71,12.72,398100.0,10.8934,10.8934,10.8508,10.8593,398100.0
2012-07-16 15:40:00,12.73,12.73,12.69,12.7,655200.0,10.8678,10.8678,10.8337,10.8422,655200.0
2012-07-16 15:50:00,12.69,12.71,12.66,12.67,1323400.0,10.8337,10.8508,10.8081,10.8166,1323400.0
2012-07-17 09:30:00,12.83,13.13,12.82,13.04,948500.0,10.9532,11.2093,10.9447,11.1325,948500.0
2012-07-17 09:40:00,13.05,13.05,12.82,12.83,1094200.0,11.141,11.141,10.9447,10.9532,1094200.0
2012-07-17 09:50:00,12.83,12.84,12.75,12.79,546600.0,10.9532,10.9617,10.8849,10.9191,546600.0
2012-07-17 10:00:00,12.79,12.8,12.61,12.76,588000.0,10.9191,10.9276,10.7654,10.8934,588000.0
2012-07-17 10:10:00,12.76,12.8,12.69,12.71,219400.0,10.8934,10.9276,10.8337,10.8508,219400.0
2012-07-17 10:20:00,12.71,12.73,12.68,12.68,132100.0,10.8508,10.8678,10.8251,10.8251,132100.0
2012-07-17 10:30:00,12.69,12.7,12.54,12.55,444200.0,10.8337,10.8422,10.7056,10.7142,444200.0
2012-07-17 10:40:00,12.55,12.59,12.51,12.59,631600.0,10.7142,10.7483,10.68,10.7483,631600.0
2012-07-17 10:50:00,12.58,12.62,12.55,12.57,146500.0,10.7398,10.7739,10.7142,10.7312,146500.0
2012-07-17 11:00:00,12.57,12.6,12.55,12.59,268900.0,10.7312,10.7568,10.7142,10.7483,268900.0
2012-07-17 11:10:00,12.59,12.62,12.55,12.59,254300.0,10.7483,10.7739,10.7142,10.7483,254300.0
2012-07-17 11:20:00,12.58,12.61,12.58,12.59,105800.0,10.7398,10.7654,10.7398,10.7483,105800.0
2012-07-17 11:30:00,12.59,12.66,12.59,12.64,147200.0,10.7483,10.8081,10.7483,10.791,147200.0
2012-07-17 11:40:00,12.64,12.65,12.61,12.61,56600.0,10.791,10.7995,10.7654,10.7654,56600.0
2012-07-17 11:50:00,12.62,12.62,12.54,12.58,394100.0,10.7739,10.7739,10.7056,10.7398,394100.0
2012-07-17 12:00:00,12.57,12.63,12.57,12.62,230500.0,10.7312,10.7825,10.7312,10.7739,230500.0
2012-07-17 12:10:00,12.62,12.62,12.6,12.6,65300.0,10.7739,10.7739,10.7568,10.7568,65300.0
2012-07-17 12:20:00,12.6,12.62,12.6,12.61,106600.0,10.7568,10.7739,10.7568,10.7654,106600.0
2012-07-17 12:30:00,12.6,12.65,12.6,12.63,151100.0,10.7568,10.7995,10.7568,10.7825,151100.0
2012-07-17 12:40:00,12.63,12.65,12.62,12.64,223700.0,10.7825,10.7995,10.7739,10.791,223700.0
2012-07-17 12:50:00,12.65,12.65,12.63,12.65,119700.0,10.7995,10.7995,10.7825,10.7995,119700.0
2012-07-17 13:00:00,12.64,12.65,12.63,12.63,243300.0,10.791,10.7995,10.7825,10.7825,243300.0
2012-07-17 13:10:00,12.64,12.68,12.63,12.66,122200.0,10.791,10.8251,10.7825,10.8081,122200.0
2012-07-17 13:20:00,12.67,12.7,12.65,12.68,180400.0,10.8166,10.8422,10.7995,10.8251,180400.0
2012-07-17 13:30:00,12.69,12.73,12.68,12.71,176100.0,10.8337,10.8678,10.8251,10.8508,176100.0
2012-07-17 13:40:00,12.71,12.75,12.71,12.75,90300.0,10.8508,10.8849,10.8508,10.8849,90300.0
2012-07-17 13:50:00,12.74,12.75,12.72,12.74,91200.0,10.8764,10.8849,10.8593,10.8764,91200.0
2012-07-17 14:00:00,12.75,12.8,12.73,12.79,318900.0,10.8849,10.9276,10.8678,10.9191,318900.0
2012-07-17 14:10:00,12.79,12.79,12.78,12.79,178000.0,10.9191,10.9191,10.9105,10.9191,178000.0
2012-07-17 14:20:00,12.79,12.83,12.78,12.82,440000.0,10.9191,10.9532,10.9105,10.9447,440000.0
2012-07-17 14:30:00,12.82,12.91,12.81,12.91,292100.0,10.9447,11.0215,10.9361,11.0215,292100.0
2012-07-17 14:40:00,12.91,12.95,12.9,12.95,203000.0,11.0215,11.0556,11.013,11.0556,203000.0
2012-07-17 14:50:00,12.95,13.01,12.94,12.95,563800.0,11.0556,11.1069,11.0471,11.0556,563800.0
2012-07-17 15:00:00,12.95,12.99,12.92,12.95,488500.0,11.0556,11.0898,11.03,11.0556,488500.0
2012-07-17 15:10:00,12.95,12.97,12.93,12.96,206300.0,11.0556,11.0727,11.0386,11.0642,206300.0
2012-07-17 15:20:00,12.95,12.99,12.94,12.94,471600.0,11.0556,11.0898,11.0471,11.0471,471600.0
2012-07-17 15:30:00,12.94,12.95,12.9,12.92,707400.0,11.0471,11.0556,11.013,11.03,707400.0
2012-07-17 15:40:00,12.92,13.01,12.91,13.0,811800.0,11.03,11.1069,11.0215,11.0983,811800.0
2012-07-17 15:50:00,13.0,13.01,12.98,13.01,1277700.0,11.0983,11.1069,11.0813,11.1069,1277700.0
2012-07-18 09:30:00,12.99,13.1,12.98,13.03,248000.0,11.0898,11.1837,11.0813,11.1239,248000.0
2012-07-18 09:40:00,13.03,13.06,13.01,13.06,77000.0,11.1239,11.1496,11.1069,11.1496,77000.0
2012-07-18 09:50:00,13.06,13.06,13.02,13.03,185100.0,11.1496,11.1496,11.1154,11.1239,185100.0
2012-07-18 10:00:00,13.03,13.08,13.02,13.06,423100.0,11.1239,11.1666,11.1154,11.1496,423100.0
2012-07-18 10:10:00,13.06,13.09,13.06,13.07,247500.0,11.1496,11.1752,11.1496,11.1581,247500.0
2012-07-18 10:20:00,13.06,13.07,13.05,13.07,137900.0,11.1496,11.1581,11.141,11.1581,137900.0
2012-07-18 10:30:00,13.07,13.07,13.04,13.06,122200.0,11.1581,11.1581,11.1325,11.1496,122200.0
2012-07-18 10:40:00,13.07,13.07,13.06,13.06,159400.0,11.1581,11.1581,11.1496,11.1496,159400.0
2012-07-18 10:50:00,13.07,13.07,13.03,13.05,179900.0,11.1581,11.1581,11.1239,11.141,179900.0
2012-07-18 11:00:00,13.06,13.06,13.02,13.04,132400.0,11.1496,11.1496,11.1154,11.1325,132400.0
2012-07-18 11:10:00,13.04,13.04,12.99,13.0,97400.0,11.1325,11.1325,11.0898,11.0983,97400.0
2012-07-18 11:20:00,12.99,13.0,12.93,12.93,161000.0,11.0898,11.0983,11.0386,11.0386,161000.0
2012-07-18 11:30:00,12.93,12.95,12.93,12.95,105000.0,11.0386,11.0556,11.0386,11.0556,105000.0
2012-07-18 11:40:00,12.94,12.95,12.88,12.9,156100.0,11.0471,11.0556,10.9959,11.013,156100.0
2012-07-18 11:50:00,12.9,12.91,12.89,12.91,124900.0,11.013,11.0215,11.0044,11.0215,124900.0
2012-07-18 12:00:00,12.9,12.95,12.9,12.94,157600.0,11.013,11.0556,11.013,11.0471,157600.0
2012-07-18 12:10:00,12.93,13.03,12.93,13.03,233200.0,11.0386,11.1239,11.0386,11.1239,233200.0
2012-07-18 12:20:00,13.03,13.03,13.02,13.03,32900.0,11.1239,11.1239,11.1154,11.1239,32900.0
2012-07-18 12:30:00,13.02,13.03,12.98,12.99,142000.0,11.1154,11.1239,11.0813,11.0898,142000.0
2012-07-18 12:40:00,12.98,12.99,12.98,12.99,39300.0,11.0813,11.0898,11.0813,11.0898,39300.0
2012-07-18 12:50:00,12.98,13.0,12.98,13.0,82400.0,11.0813,11.0983,11.0813,11.0983,82400.0
2012-07-18 13:00:00,12.99,13.0,12.96,12.96,149800.0,11.0898,11.0983,11.0642,11.0642,149800.0
2012-07-18 13:10:00,12.96,12.97,12.95,12.96,93000.0,11.0642,11.0727,11.0556,11.0642,93000.0
2012-07-18 13:20:00,12.97,12.97,12.96,12.97,107300.0,11.0727,11.0727,11.0642,11.0727,107300.0
2012-07-18 13:30:00,12.97,12.97,12.95,12.96,254900.0,11.0727,11.0727,11.0556,11.0642,254900.0
2012-07-18 13:40:00,12.96,13.0,12.95,13.0,196300.0,11.0642,11.0983,11.0556,11.0983,196300.0
2012-07-18 13:50:00,13.0,13.0,12.98,13.0,253300.0,11.0983,11.0983,11.0813,11.0983,253300.0
2012-07-18 14:00:00,13.0,13.01,12.98,12.98,238500.0,11.0983,11.1069,11.0813,11.0813,238500.0
2012-07-18 14:10:00,12.98,12.99,12.97,12.97,120400.0,11.0813,11.0898,11.0727,11.0727,120400.0
2012-07-18 14:20:00,12.97,13.0,12.97,12.99,148100.0,11.0727,11.0983,11.0727,11.0898,148100.0
2012-07-18 14:30:00,12.99,12.99,12.97,12.98,148300.0,11.0898,11.0898,11.0727,11.0813,148300.0
2012-07-18 14:40:00,12.98,12.98,12.93,12.98,290500.0,11.0813,11.0813,11.0386,11.0813,290500.0
2012-07-18 14:50:00,12.98,12.98,12.97,12.98,76300.0,11.0813,11.0813,11.0727,11.0813,76300.0
2012-07-18 15:00:00,12.98,12.98,12.97,12.98,145200.0,11.0813,11.0813,11.0727,11.0813,145200.0
2012-07-18 15:10:00,12.98,13.0,12.97,13.0,156600.0,11.0813,11.0983,11.0727,11.0983,156600.0
2012-07-18 15:20:00,13.0,13.02,12.99,13.0,455200.0,11.0983,11.1154,11.0898,11.0983,455200.0
2012-07-18 15:30:00,13.0,13.01,12.99,13.0,256700.0,11.0983,11.1069,11.0898,11.0983,256700.0
2012-07-18 15:40:00,13.0,13.0,12.99,13.0,311500.0,11.0983,11.0983,11.0898,11.0983,311500.0
2012-07-18 15:50:00,13.0,13.01,12.99,13.01,1034400.0,11.0983,11.1069,11.0898,11.1069,1034400.0
2012-07-19 09:30:00,13.04,13.09,12.99,13.08,252000.0,11.1325,11.1752,11.0898,11.1666,252000.0
2012-07-19 09:40:00,13.09,13.09,13.0,13.01,67000.0,11.1752,11.1752,11.0983,11.1069,67000.0
2012-07-19 09:50:00,13.01,13.04,13.0,13.02,108500.0,11.1069,11.1325,11.0983,11.1154,108500.0
2012-07-19 10:00:00,13.02,13.02,12.95,12.99,211000.0,11.1154,11.1154,11.0556,11.0898,211000.0
2012-07-19 10:10:00,12.99,12.99,12.94,12.94,128300.0,11.0898,11.0898,11.0471,11.0471,128300.0
2012-07-19 10:20:00,12.95,12.97,12.94,12.95,201100.0,11.0556,11.0727,11.0471,11.0556,201100.0
2012-07-19 10:30:00,12.95,12.99,12.93,12.96,578900.0,11.0556,11.0898,11.0386,11.0642,578900.0
2012-07-19 10:40:00,12.97,13.04,12.96,13.04,216500.0,11.0727,11.1325,11.0642,11.1325,216500.0
2012-07-19 10:50:00,13.04,13.05,13.01,13.01,168300.0,11.1325,11.141,11.1069,11.1069,168300.0
2012-07-19 11:00:00,13.02,13.06,13.02,13.05,164000.0,11.1154,11.1496,11.1154,11.141,164000.0
2012-07-19 11:10:00,13.05,13.07,13.04,13.07,135300.0,11.141,11.1581,11.1325,11.1581,135300.0
2012-07-19 11:20:00,13.07,13.07,13.05,13.05,37200.0,11.1581,11.1581,11.141,11.141,37200.0
2012-07-19 11:30:00,13.06,13.09,13.06,13.09,83100.0,11.1496,11.1752,11.1496,11.1752,83100.0
2012-07-19 11:40:00,13.09,13.09,13.04,13.05,125400.0,11.1752,11.1752,11.1325,11.141,125400.0
2012-07-19 11:50:00,13.05,13.07,13.05,13.07,108500.0,11.141,11.1581,11.141,11.1581,108500.0
2012-07-19 12:00:00,13.06,13.08,13.06,13.07,286700.0,11.1496,11.1666,11.1496,11.1581,286700.0
2012-07-19 12:10:00,13.07,13.08,13.06,13.06,350100.0,11.1581,11.1666,11.1496,11.1496,350100.0
2012-07-19 12:20:00,13.07,13.08,13.05,13.07,310700.0,11.1581,11.1666,11.141,11.1581,310700.0
2012-07-19 12:30:00,13.07,13.07,13.05,13.05,159400.0,11.1581,11.1581,11.141,11.141,159400.0
2012-07-19 12:40:00,13.06,13.06,12.98,12.98,193900.0,11.1496,11.1496,11.0813,11.0813,193900.0
2012-07-19 12:50:00,12.99,12.99,12.93,12.94,130800.0,11.0898,11.0898,11.0386,11.0471,130800.0
2012-07-19 13:00:00,12.94,12.98,12.94,12.98,160100.0,11.0471,11.0813,11.0471,11.0813,160100.0
2012-07-19 13:10:00,12.98,12.99,12.97,12.98,78500.0,11.0813,11.0898,11.0727,11.0813,78500.0
2012-07-19 13:20:00,12.98,13.0,12.97,12.98,93300.0,11.0813,11.0983,11.0727,11.0813,93300.0
2012-07-19 13:30:00,12.98,12.98,12.94,12.95,145100.0,11.0813,11.0813,11.0471,11.0556,145100.0
2012-07-19 13:40:00,12.95,12.96,12.88,12.91,123300.0,11.0556,11.0642,10.9959,11.0215,123300.0
2012-07-19 13:50:00,12.91,12.91,12.89,12.9,146400.0,11.0215,11.0215,11.0044,11.013,146400.0
2012-07-19 14:00:00,12.91,12.92,12.88,12.91,102400.0,11.0215,11.03,10.9959,11.0215,102400.0
2012-07-19 14:10:00,12.92,12.96,12.91,12.95,320200.0,11.03,11.0642,11.0215,11.0556,320200.0
2012-07-19 14:20:00,12.95,12.95,12.92,12.93,88100.0,11.0556,11.0556,11.03,11.0386,88100.0
2012-07-19 14:30:00,12.93,13.0,12.92,13.0,297000.0,11.0386,11.0983,11.03,11.0983,297000.0
2012-07-19 14:40:00,13.0,13.0,12.94,12.95,217100.0,11.0983,11.0983,11.0471,11.0556,217100.0
2012-07-19 14:50:00,12.95,12.95,12.92,12.93,351800.0,11.0556,11.0556,11.03,11.0386,351800.0
2012-07-19 15:00:00,12.94,12.95,12.91,12.93,333500.0,11.0471,11.0556,11.0215,11.0386,333500.0
2012-07-19 15:10:00,12.93,12.95,12.89,12.93,443700.0,11.0386,11.0556,11.0044,11.0386,443700.0
2012-07-19 15:20:00,12.94,12.94,12.91,12.92,264200.0,11.0471,11.0471,11.0215,11.03,264200.0
2012-07-19 15:30:00,12.92,12.95,12.9,12.95,195500.0,11.03,11.0556,11.013,11.0556,195500.0
2012-07-19 15:40:00,12.95,12.96,12.92,12.96,558800.0,11.0556,11.0642,11.03,11.0642,558800.0
2012-07-19 15:50:00,12.96,12.97,12.93,12.94,856200.0,11.0642,11.0727,11.0386,11.0471,856200.0
2012-07-20 09:30:00,12.82,12.88,12.69,12.73,870000.0,10.9447,10.9959,10.8337,10.8678,870000.0
2012-07-20 09:40:00,12.74,12.75,12.67,12.71,415100.0,10.8764,10.8849,10.8166,10.8508,415100.0
2012-07-20 09:50:00,12.71,12.72,12.69,12.71,72300.0,10.8508,10.8593,10.8337,10.8508,72300.0
2012-07-20 10:00:00,12.71,12.75,12.7,12.75,128600.0,10.8508,10.8849,10.8422,10.8849,128600.0
2012-07-20 10:10:00,12.75,12.75,12.72,12.72,156600.0,10.8849,10.8849,10.8593,10.8593,156600.0
2012-07-20 10:20:00,12.73,12.74,12.71,12.74,185800.0,10.8678,10.8764,10.8508,10.8764,185800.0
2012-07-20 10:30:00,12.74,12.74,12.71,12.73,154200.0,10.8764,10.8764,10.8508,10.8678,154200.0
2012-07-20 10:40:00,12.73,12.74,12.7,12.73,282900.0,10.8678,10.8764,10.8422,10.8678,282900.0
2012-07-20 10:50:00,12.73,12.77,12.72,12.74,230100.0,10.8678,10.902,10.8593,10.8764,230100.0
2012-07-20 11:00:00,12.75,12.75,12.72,12.72,99900.0,10.8849,10.8849,10.8593,10.8593,99900.0
2012-07-20 11:10:00,12.72,12.73,12.66,12.68,284900.0,10.8593,10.8678,10.8081,10.8251,284900.0
2012-07-20 11:20:00,12.67,12.69,12.66,12.69,107700.0,10.8166,10.8337,10.8081,10.8337,107700.0
2012-07-20 11:30:00,12.69,12.69,12.64,12.65,170400.0,10.8337,10.8337,10.791,10.7995,170400.0
2012-07-20 11:40:00,12.66,12.69,12.64,12.69,105000.0,10.8081,10.8337,10.791,10.8337,105000.0
2012-07-20 11:50:00,12.69,12.69,12.65,12.66,114300.0,10.8337,10.8337,10.7995,10.8081,114300.0
2012-07-20 12:00:00,12.65,12.65,12.61,12.61,84800.0,10.7995,10.7995,10.7654,10.7654,84800.0
2012-07-20 12:10:00,12.62,12.62,12.6,12.62,122900.0,10.7739,10.7739,10.7568,10.7739,122900.0
2012-07-20 12:20:00,12.62,12.62,12.6,12.62,70600.0,10.7739,10.7739,10.7568,10.7739,70600.0
2012-07-20 12:30:00,12.61,12.62,12.59,12.59,233100.0,10.7654,10.7739,10.7483,10.7483,233100.0
2012-07-20 12:40:00,12.6,12.62,12.59,12.61,99100.0,10.7568,10.7739,10.7483,10.7654,99100.0
2012-07-20 12:50:00,12.62,12.62,12.6,12.61,246200.0,10.7739,10.7739,10.7568,10.7654,246200.0
2012-07-20 13:00:00,12.61,12.61,12.58,12.59,119700.0,10.7654,10.7654,10.7398,10.7483,119700.0
2012-07-20 13:10:00,12.6,12.6,12.58,12.58,98900.0,10.7568,10.7568,10.7398,10.7398,98900.0
2012-07-20 13:20:00,12.58,12.58,12.55,12.56,124900.0,10.7398,10.7398,10.7142,10.7227,124900.0
2012-07-20 13:30:00,12.57,12.57,12.56,12.56,26200.0,10.7312,10.7312,10.7227,10.7227,26200.0
2012-07-20 13:40:00,12.57,12.57,12.55,12.57,101800.0,10.7312,10.7312,10.7142,10.7312,101800.0
2012-07-20 13:50:00,12.57,12.57,12.54,12.54,100900.0,10.7312,10.7312,10.7056,10.7056,100900.0
2012-07-20 14:00:00,12.54,12.57,12.54,12.56,121700.0,10.7056,10.7312,10.7056,10.7227,121700.0
2012-07-20 14:10:00,12.56,12.57,12.55,12.55,77500.0,10.7227,10.7312,10.7142,10.7142,77500.0
2012-07-20 14:20:00,12.55,12.56,12.51,12.51,168900.0,10.7142,10.7227,10.68,10.68,168900.0
2012-07-20 14:30:00,12.51,12.52,12.49,12.5,170200.0,10.68,10.6885,10.6629,10.6715,170200.0
2012-07-20 14:40:00,12.51,12.51,12.5,12.51,64200.0,10.68,10.68,10.6715,10.68,64200.0
2012-07-20 14:50:00,12.5,12.52,12.49,12.5,204000.0,10.6715,10.6885,10.6629,10.6715,204000.0
2012-07-20 15:00:00,12.51,12.52,12.5,12.51,138800.0,10.68,10.6885,10.6715,10.68,138800.0
2012-07-20 15:10:00,12.52,12.52,12.5,12.5,120100.0,10.6885,10.6885,10.6715,10.6715,120100.0
2012-07-20 15:20:00,12.5,12.51,12.48,12.48,165300.0,10.6715,10.68,10.6544,10.6544,165300.0
2012-07-20 15:30:00,12.49,12.49,12.47,12.48,190400.0,10.6629,10.6629,10.6459,10.6544,190400.0
2012-07-20 15:40:00,12.48,12.51,12.48,12.51,330900.0,10.6544,10.68,10.6544,10.68,330900.0
2012-07-20 15:50:00,12.51,12.51,12.48,12.5,601500.0,10.68,10.68,10.6544,10.6715,601500.0
2012-07-23 09:30:00,12.28,12.28,12.12,12.16,455400.0,10.4837,10.4837,10.3471,10.3812,455400.0
2012-07-23 09:40:00,12.15,12.15,12.09,12.1,400200.0,10.3727,10.3727,10.3215,10.33,400200.0
2012-07-23 09:50:00,12.11,12.14,12.08,12.11,441300.0,10.3385,10.3641,10.3129,10.3385,441300.0
2012-07-23 10:00:00,12.11,12.12,12.06,12.06,440700.0,10.3385,10.3471,10.2958,10.2958,440700.0
2012-07-23 10:10:00,12.06,12.07,12.03,12.05,551000.0,10.2958,10.3044,10.2702,10.2873,551000.0
2012-07-23 10:20:00,12.05,12.06,12.03,12.04,351600.0,10.2873,10.2958,10.2702,10.2788,351600.0
2012-07-23 10:30:00,12.03,12.08,12.03,12.08,334200.0,10.2702,10.3129,10.2702,10.3129,334200.0
2012-07-23 10:40:00,12.08,12.13,12.07,12.12,357400.0,10.3129,10.3556,10.3044,10.3471,357400.0
2012-07-23 10:50:00,12.13,12.13,12.09,12.11,202800.0,10.3556,10.3556,10.3215,10.3385,202800.0
2012-07-23 11:00:00,12.11,12.11,12.09,12.11,110800.0,10.3385,10.3385,10.3215,10.3385,110800.0
2012-07-23 11:10:00,12.11,12.12,12.09,12.11,286500.0,10.3385,10.3471,10.3215,10.3385,286500.0
2012-07-23 11:20:00,12.1,12.12,12.09,12.12,139600.0,10.33,10.3471,10.3215,10.3471,139600.0
2012-07-23 11:30:00,12.12,12.15,12.11,12.12,217600.0,10.3471,10.3727,10.3385,10.3471,217600.0
2012-07-23 11:40:00,12.12,12.14,12.12,12.14,91500.0,10.3471,10.3641,10.3471,10.3641,91500.0
2012-07-23 11:50:00,12.13,12.15,12.13,12.15,58600.0,10.3556,10.3727,10.3556,10.3727,58600.0
2012-07-23 12:00:00,12.15,12.15,12.11,12.11,122500.0,10.3727,10.3727,10.3385,10.3385,122500.0
2012-07-23 12:10:00,12.11,12.12,12.1,12.1,65000.0,10.3385,10.3471,10.33,10.33,65000.0
2012-07-23 12:20:00,12.1,12.14,12.1,12.14,215700.0,10.33,10.3641,10.33,10.3641,215700.0
2012-07-23 12:30:00,12.14,12.17,12.13,12.17,158200.0,10.3641,10.3897,10.3556,10.3897,158200.0
2012-07-23 12:40:00,12.16,12.19,12.15,12.17,170700.0,10.3812,10.4068,10.3727,10.3897,170700.0
2012-07-23 12:50:00,12.17,12.2,12.17,12.19,184000.0,10.3897,10.4154,10.3897,10.4068,184000.0
2012-07-23 13:00:00,12.19,12.19,12.17,12.18,108900.0,10.4068,10.4068,10.3897,10.3983,108900.0
2012-07-23 13:10:00,12.18,12.2,12.16,12.2,216100.0,10.3983,10.4154,10.3812,10.4154,216100.0
2012-07-23 13:20:00,12.19,12.2,12.19,12.2,67600.0,10.4068,10.4154,10.4068,10.4154,67600.0
2012-07-23 13:30:00,12.2,12.21,12.19,12.2,226900.0,10.4154,10.4239,10.4068,10.4154,226900.0
2012-07-23 13:40:00,12.21,12.21,12.2,12.21,55500.0,10.4239,10.4239,10.4154,10.4239,55500.0
2012-07-23 13:50:00,12.21,12.21,12.18,12.18,98000.0,10.4239,10.4239,10.3983,10.3983,98000.0
2012-07-23 14:00:00,12.18,12.2,12.18,12.19,120100.0,10.3983,10.4154,10.3983,10.4068,120100.0
2012-07-23 14:10:00,12.2,12.22,12.19,12.2,149500.0,10.4154,10.4324,10.4068,10.4154,149500.0
2012-07-23 14:20:00,12.21,12.21,12.17,12.18,156200.0,10.4239,10.4239,10.3897,10.3983,156200.0
2012-07-23 14:30:00,12.18,12.2,12.17,12.18,291900.0,10.3983,10.4154,10.3897,10.3983,291900.0
2012-07-23 14:40:00,12.19,12.2,12.18,12.19,136500.0,10.4068,10.4154,10.3983,10.4068,136500.0
2012-07-23 14:50:00,12.2,12.2,12.19,12.2,60700.0,10.4154,10.4154,10.4068,10.4154,60700.0
2012-07-23 15:00:00,12.19,12.21,12.17,12.19,472700.0,10.4068,10.4239,10.3897,10.4068,472700.0
2012-07-23 15:10:00,12.2,12.23,12.19,12.22,246500.0,10.4154,10.441,10.4068,10.4324,246500.0
2012-07-23 15:20:00,12.23,12.29,12.22,12.27,265200.0,10.441,10.4922,10.4324,10.4751,265200.0
2012-07-23 15:30:00,12.27,12.29,12.23,12.23,388500.0,10.4751,10.4922,10.441,10.441,388500.0
2012-07-23 15:40:00,12.23,12.24,12.19,12.22,1004100.0,10.441,10.4495,10.4068,10.4324,1004100.0
2012-07-23 15:50:00,12.23,12.23,12.19,12.2,1830500.0,10.441,10.441,10.4068,10.4154,1830500.0
2012-07-24 09:30:00,12.22,12.26,12.15,12.17,391200.0,10.4324,10.4666,10.3727,10.3897,391200.0
2012-07-24 09:40:00,12.16,12.17,12.12,12.15,139900.0,10.3812,10.3897,10.3471,10.3727,139900.0
2012-07-24 09:50:00,12.15,12.15,12.12,12.13,149000.0,10.3727,10.3727,10.3471,10.3556,149000.0
2012-07-24 10:00:00,12.12,12.14,12.1,12.12,244900.0,10.3471,10.3641,10.33,10.3471,244900.0
2012-07-24 10:10:00,12.12,12.12,12.05,12.05,208400.0,10.3471,10.3471,10.2873,10.2873,208400.0
2012-07-24 10:20:00,12.05,12.06,11.99,11.99,807600.0,10.2873,10.2958,10.2361,10.2361,807600.0
2012-07-24 10:30:00,12.0,12.05,11.99,12.04,450000.0,10.2446,10.2873,10.2361,10.2788,450000.0
2012-07-24 10:40:00,12.04,12.07,12.03,12.03,156900.0,10.2788,10.3044,10.2702,10.2702,156900.0
2012-07-24 10:50:00,12.03,12.06,12.02,12.03,231400.0,10.2702,10.2958,10.2617,10.2702,231400.0
2012-07-24 11:00:00,12.03,12.03,12.01,12.01,213200.0,10.2702,10.2702,10.2532,10.2532,213200.0
2012-07-24 11:10:00,12.01,12.04,12.01,12.04,618500.0,10.2532,10.2788,10.2532,10.2788,618500.0
2012-07-24 11:20:00,12.03,12.06,12.03,12.03,137700.0,10.2702,10.2958,10.2702,10.2702,137700.0
2012-07-24 11:30:00,12.03,12.05,12.0,12.02,583400.0,10.2702,10.2873,10.2446,10.2617,583400.0
2012-07-24 11:40:00,12.02,12.04,12.02,12.02,355800.0,10.2617,10.2788,10.2617,10.2617,355800.0
2012-07-24 11:50:00,12.02,12.04,12.02,12.03,126900.0,10.2617,10.2788,10.2617,10.2702,126900.0
2012-07-24 12:00:00,12.03,12.03,12.0,12.02,456600.0,10.2702,10.2702,10.2446,10.2617,456600.0
2012-07-24 12:10:00,12.02,12.04,12.01,12.01,328900.0,10.2617,10.2788,10.2532,10.2532,328900.0
2012-07-24 12:20:00,12.02,12.02,11.95,12.0,395200.0,10.2617,10.2617,10.2019,10.2446,395200.0
2012-07-24 12:30:00,12.0,12.04,11.99,12.03,266700.0,10.2446,10.2788,10.2361,10.2702,266700.0
2012-07-24 12:40:00,12.03,12.05,12.02,12.02,128300.0,10.2702,10.2873,10.2617,10.2617,128300.0
2012-07-24 12:50:00,12.03,12.05,12.02,12.05,59500.0,10.2702,10.2873,10.2617,10.2873,59500.0
2012-07-24 13:00:00,12.04,12.06,12.02,12.04,315000.0,10.2788,10.2958,10.2617,10.2788,315000.0
2012-07-24 13:10:00,12.04,12.07,12.04,12.05,68100.0,10.2788,10.3044,10.2788,10.2873,68100.0
2012-07-24 13:20:00,12.05,12.06,12.02,12.02,141800.0,10.2873,10.2958,10.2617,10.2617,141800.0
2012-07-24 13:30:00,12.03,12.03,12.01,12.03,55200.0,10.2702,10.2702,10.2532,10.2702,55200.0
2012-07-24 13:40:00,12.02,12.03,12.0,12.0,158000.0,10.2617,10.2702,10.2446,10.2446,158000.0
2012-07-24 13:50:00,12.01,12.04,12.0,12.02,164300.0,10.2532,10.2788,10.2446,10.2617,164300.0
2012-07-24 14:00:00,12.02,12.03,12.01,12.01,72700.0,10.2617,10.2702,10.2532,10.2532,72700.0
2012-07-24 14:10:00,12.02,12.02,12.0,12.01,107900.0,10.2617,10.2617,10.2446,10.2532,107900.0
2012-07-24 14:20:00,12.01,12.02,11.99,11.99,169900.0,10.2532,10.2617,10.2361,10.2361,169900.0
2012-07-24 14:30:00,11.99,12.03,11.98,12.03,251100.0,10.2361,10.2702,10.2275,10.2702,251100.0
2012-07-24 14:40:00,12.03,12.04,12.02,12.04,159700.0,10.2702,10.2788,10.2617,10.2788,159700.0
2012-07-24 14:50:00,12.04,12.05,12.02,12.05,228800.0,10.2788,10.2873,10.2617,10.2873,228800.0
2012-07-24 15:00:00,12.04,12.06,12.03,12.04,251300.0,10.2788,10.2958,10.2702,10.2788,251300.0
2012-07-24 15:10:00,12.03,12.05,12.03,12.05,109100.0,10.2702,10.2873,10.2702,10.2873,109100.0
2012-07-24 15:20:00,12.05,12.11,12.04,12.11,397700.0,10.2873,10.3385,10.2788,10.3385,397700.0
2012-07-24 15:30:00,12.11,12.12,12.08,12.12,570100.0,10.3385,10.3471,10.3129,10.3471,570100.0
2012-07-24 15:40:00,12.12,12.13,12.07,12.09,517700.0,10.3471,10.3556,10.3044,10.3215,517700.0
2012-07-24 15:50:00,12.09,12.17,12.07,12.16,1656000.0,10.3215,10.3897,10.3044,10.3812,1656000.0
2012-07-25 09:30:00,12.16,12.28,12.14,12.28,264900.0,10.3812,10.4837,10.3641,10.4837,264900.0
2012-07-25 09:40:00,12.28,12.28,12.22,12.24,239200.0,10.4837,10.4837,10.4324,10.4495,239200.0
2012-07-25 09:50:00,12.23,12.32,12.2,12.32,364000.0,10.441,10.5178,10.4154,10.5178,364000.0
2012-07-25 10:00:00,12.32,12.32,12.26,12.32,489700.0,10.5178,10.5178,10.4666,10.5178,489700.0
2012-07-25 10:10:00,12.32,12.35,12.31,12.34,261600.0,10.5178,10.5434,10.5093,10.5349,261600.0
2012-07-25 10:20:00,12.35,12.35,12.3,12.32,129800.0,10.5434,10.5434,10.5007,10.5178,129800.0
2012-07-25 10:30:00,12.32,12.33,12.29,12.33,240800.0,10.5178,10.5263,10.4922,10.5263,240800.0
2012-07-25 10:40:00,12.33,12.36,12.31,12.32,244300.0,10.5263,10.552,10.5093,10.5178,244300.0
2012-07-25 10:50:00,12.32,12.33,12.26,12.28,260600.0,10.5178,10.5263,10.4666,10.4837,260600.0
2012-07-25 11:00:00,12.29,12.3,12.26,12.26,104600.0,10.4922,10.5007,10.4666,10.4666,104600.0
2012-07-25 11:10:00,12.27,12.3,12.26,12.29,171300.0,10.4751,10.5007,10.4666,10.4922,171300.0
2012-07-25 11:20:00,12.29,12.3,12.28,12.28,109200.0,10.4922,10.5007,10.4837,10.4837,109200.0
2012-07-25 11:30:00,12.28,12.31,12.26,12.3,173100.0,10.4837,10.5093,10.4666,10.5007,173100.0
2012-07-25 11:40:00,12.31,12.43,12.3,12.42,802700.0,10.5093,10.6117,10.5007,10.6032,802700.0
2012-07-25 11:50:00,12.42,12.5,12.41,12.49,684300.0,10.6032,10.6715,10.5946,10.6629,684300.0
2012-07-25 12:00:00,12.48,12.5,12.45,12.47,412000.0,10.6544,10.6715,10.6288,10.6459,412000.0
2012-07-25 12:10:00,12.48,12.48,12.39,12.39,154800.0,10.6544,10.6544,10.5776,10.5776,154800.0
2012-07-25 12:20:00,12.39,12.4,12.37,12.37,105700.0,10.5776,10.5861,10.5605,10.5605,105700.0
2012-07-25 12:30:00,12.37,12.4,12.36,12.4,210700.0,10.5605,10.5861,10.552,10.5861,210700.0
2012-07-25 12:40:00,12.4,12.42,12.39,12.39,138300.0,10.5861,10.6032,10.5776,10.5776,138300.0
2012-07-25 12:50:00,12.39,12.4,12.39,12.4,38600.0,10.5776,10.5861,10.5776,10.5861,38600.0
2012-07-25 13:00:00,12.4,12.43,12.39,12.41,112400.0,10.5861,10.6117,10.5776,10.5946,112400.0
2012-07-25 13:10:00,12.41,12.41,12.4,12.4,44600.0,10.5946,10.5946,10.5861,10.5861,44600.0
2012-07-25 13:20:00,12.4,12.44,12.4,12.43,109800.0,10.5861,10.6203,10.5861,10.6117,109800.0
2012-07-25 13:30:00,12.43,12.46,12.42,12.44,108000.0,10.6117,10.6373,10.6032,10.6203,108000.0
2012-07-25 13:40:00,12.44,12.45,12.39,12.4,195200.0,10.6203,10.6288,10.5776,10.5861,195200.0
2012-07-25 13:50:00,12.4,12.41,12.39,12.41,27500.0,10.5861,10.5946,10.5776,10.5946,27500.0
2012-07-25 14:00:00,12.41,12.41,12.37,12.39,189800.0,10.5946,10.5946,10.5605,10.5776,189800.0
2012-07-25 14:10:00,12.39,12.4,12.37,12.38,97100.0,10.5776,10.5861,10.5605,10.569,97100.0
2012-07-25 14:20:00,12.38,12.41,12.37,12.41,101500.0,10.569,10.5946,10.5605,10.5946,101500.0
2012-07-25 14:30:00,12.4,12.41,12.4,12.4,28000.0,10.5861,10.5946,10.5861,10.5861,28000.0
2012-07-25 14:40:00,12.4,12.42,12.4,12.42,122000.0,10.5861,10.6032,10.5861,10.6032,122000.0
2012-07-25 14:50:00,12.41,12.42,12.38,12.38,203100.0,10.5946,10.6032,10.569,10.569,203100.0
2012-07-25 15:00:00,12.39,12.4,12.36,12.39,237200.0,10.5776,10.5861,10.552,10.5776,237200.0
2012-07-25 15:10:00,12.38,12.39,12.34,12.34,250500.0,10.569,10.5776,10.5349,10.5349,250500.0
2012-07-25 15:20:00,12.33,12.35,12.3,12.35,203000.0,10.5263,10.5434,10.5007,10.5434,203000.0
2012-07-25 15:30:00,12.35,12.37,12.31,12.36,502000.0,10.5434,10.5605,10.5093,10.552,502000.0
2012-07-25 15:40:00,12.37,12.39,12.32,12.32,697700.0,10.5605,10.5776,10.5178,10.5178,697700.0
2012-07-25 15:50:00,12.32,12.33,12.3,12.33,828500.0,10.5178,10.5263,10.5007,10.5263,828500.0
2012-07-26 09:30:00,12.45,12.68,12.45,12.63,344000.0,10.6288,10.8251,10.6288,10.7825,344000.0
2012-07-26 09:40:00,12.64,12.64,12.55,12.56,175700.0,10.791,10.791,10.7142,10.7227,175700.0
2012-07-26 09:50:00,12.55,12.58,12.54,12.55,153500.0,10.7142,10.7398,10.7056,10.7142,153500.0
2012-07-26 10:00:00,12.54,12.58,12.52,12.57,301500.0,10.7056,10.7398,10.6885,10.7312,301500.0
2012-07-26 10:10:00,12.57,12.57,12.51,12.51,245300.0,10.7312,10.7312,10.68,10.68,245300.0
2012-07-26 10:20:00,12.51,12.54,12.5,12.51,264400.0,10.68,10.7056,10.6715,10.68,264400.0
2012-07-26 10:30:00,12.51,12.52,12.45,12.45,100500.0,10.68,10.6885,10.6288,10.6288,100500.0
2012-07-26 10:40:00,12.45,12.46,12.42,12.46,313000.0,10.6288,10.6373,10.6032,10.6373,313000.0
2012-07-26 10:50:00,12.46,12.47,12.43,12.47,199400.0,10.6373,10.6459,10.6117,10.6459,199400.0
2012-07-26 11:00:00,12.47,12.48,12.44,12.44,173200.0,10.6459,10.6544,10.6203,10.6203,173200.0
2012-07-26 11:10:00,12.45,12.48,12.44,12.48,185000.0,10.6288,10.6544,10.6203,10.6544,185000.0
2012-07-26 11:20:00,12.48,12.5,12.46,12.48,305400.0,10.6544,10.6715,10.6373,10.6544,305400.0
2012-07-26 11:30:00,12.49,12.5,12.47,12.47,94400.0,10.6629,10.6715,10.6459,10.6459,94400.0
2012-07-26 11:40:00,12.47,12.48,12.43,12.43,122800.0,10.6459,10.6544,10.6117,10.6117,122800.0
2012-07-26 11:50:00,12.43,12.45,12.43,12.44,106100.0,10.6117,10.6288,10.6117,10.6203,106100.0
2012-07-26 12:00:00,12.44,12.44,12.43,12.43,55500.0,10.6203,10.6203,10.6117,10.6117,55500.0
2012-07-26 12:10:00,12.44,12.46,12.43,12.46,99000.0,10.6203,10.6373,10.6117,10.6373,99000.0
2012-07-26 12:20:00,12.46,12.46,12.45,12.46,68600.0,10.6373,10.6373,10.6288,10.6373,68600.0
2012-07-26 12:30:00,12.45,12.46,12.44,12.44,59100.0,10.6288,10.6373,10.6203,10.6203,59100.0
2012-07-26 12:40:00,12.45,12.45,12.44,12.45,56600.0,10.6288,10.6288,10.6203,10.6288,56600.0
2012-07-26 12:50:00,12.45,12.47,12.43,12.46,240200.0,10.6288,10.6459,10.6117,10.6373,240200.0
2012-07-26 13:00:00,12.46,12.47,12.46,12.46,59300.0,10.6373,10.6459,10.6373,10.6373,59300.0
2012-07-26 13:10:00,12.46,12.47,12.45,12.45,141300.0,10.6373,10.6459,10.6288,10.6288,141300.0
2012-07-26 13:20:00,12.46,12.54,12.45,12.52,332100.0,10.6373,10.7056,10.6288,10.6885,332100.0
2012-07-26 13:30:00,12.53,12.57,12.52,12.54,289200.0,10.6971,10.7312,10.6885,10.7056,289200.0
2012-07-26 13:40:00,12.54,12.57,12.53,12.55,176000.0,10.7056,10.7312,10.6971,10.7142,176000.0
2012-07-26 13:50:00,12.55,12.55,12.54,12.54,48100.0,10.7142,10.7142,10.7056,10.7056,48100.0
2012-07-26 14:00:00,12.54,12.6,12.54,12.6,247100.0,10.7056,10.7568,10.7056,10.7568,247100.0
2012-07-26 14:10:00,12.6,12.6,12.55,12.55,104000.0,10.7568,10.7568,10.7142,10.7142,104000.0
2012-07-26 14:20:00,12.55,12.55,12.54,12.54,53200.0,10.7142,10.7142,10.7056,10.7056,53200.0
2012-07-26 14:30:00,12.55,12.55,12.53,12.54,68900.0,10.7142,10.7142,10.6971,10.7056,68900.0
2012-07-26 14:40:00,12.55,12.58,12.54,12.58,163500.0,10.7142,10.7398,10.7056,10.7398,163500.0
2012-07-26 14:50:00,12.57,12.59,12.57,12.58,99000.0,10.7312,10.7483,10.7312,10.7398,99000.0
2012-07-26 15:00:00,12.57,12.6,12.56,12.6,170100.0,10.7312,10.7568,10.7227,10.7568,170100.0
2012-07-26 15:10:00,12.6,12.62,12.59,12.62,78700.0,10.7568,10.7739,10.7483,10.7739,78700.0
2012-07-26 15:20:00,12.62,12.62,12.59,12.61,203800.0,10.7739,10.7739,10.7483,10.7654,203800.0
2012-07-26 15:30:00,12.61,12.61,12.6,12.61,78800.0,10.7654,10.7654,10.7568,10.7654,78800.0
2012-07-26 15:40:00,12.61,12.64,12.6,12.63,411500.0,10.7654,10.791,10.7568,10.7825,411500.0
2012-07-26 15:50:00,12.62,12.63,12.6,12.62,698400.0,10.7739,10.7825,10.7568,10.7739,698400.0
2012-07-27 09:30:00,12.73,12.85,12.61,12.63,217500.0,10.8678,10.9703,10.7654,10.7825,217500.0
2012-07-27 09:40:00,12.64,12.71,12.62,12.7,179300.0,10.791,10.8508,10.7739,10.8422,179300.0
2012-07-27 09:50:00,12.7,12.74,12.68,12.74,275900.0,10.8422,10.8764,10.8251,10.8764,275900.0
2012-07-27 10:00:00,12.73,12.74,12.7,12.7,252000.0,10.8678,10.8764,10.8422,10.8422,252000.0
2012-07-27 10:10:00,12.69,12.71,12.67,12.69,166400.0,10.8337,10.8508,10.8166,10.8337,166400.0
2012-07-27 10:20:00,12.69,12.71,12.67,12.67,122100.0,10.8337,10.8508,10.8166,10.8166,122100.0
2012-07-27 10:30:00,12.67,12.68,12.62,12.62,144500.0,10.8166,10.8251,10.7739,10.7739,144500.0
2012-07-27 10:40:00,12.63,12.67,12.63,12.66,102800.0,10.7825,10.8166,10.7825,10.8081,102800.0
2012-07-27 10:50:00,12.66,12.71,12.64,12.7,287800.0,10.8081,10.8508,10.791,10.8422,287800.0
2012-07-27 11:00:00,12.7,12.71,12.68,12.7,172600.0,10.8422,10.8508,10.8251,10.8422,172600.0
2012-07-27 11:10:00,12.7,12.73,12.69,12.72,283100.0,10.8422,10.8678,10.8337,10.8593,283100.0
2012-07-27 11:20:00,12.72,12.74,12.7,12.7,137200.0,10.8593,10.8764,10.8422,10.8422,137200.0
2012-07-27 11:30:00,12.7,12.71,12.68,12.69,58700.0,10.8422,10.8508,10.8251,10.8337,58700.0
2012-07-27 11:40:00,12.68,12.69,12.67,12.67,44200.0,10.8251,10.8337,10.8166,10.8166,44200.0
2012-07-27 11:50:00,12.67,12.68,12.65,12.67,220600.0,10.8166,10.8251,10.7995,10.8166,220600.0
2012-07-27 12:00:00,12.67,12.68,12.66,12.67,119300.0,10.8166,10.8251,10.8081,10.8166,119300.0
2012-07-27 12:10:00,12.66,12.67,12.63,12.63,84000.0,10.8081,10.8166,10.7825,10.7825,84000.0
2012-07-27 12:20:00,12.63,12.65,12.63,12.64,53400.0,10.7825,10.7995,10.7825,10.791,53400.0
2012-07-27 12:30:00,12.65,12.66,12.63,12.63,99500.0,10.7995,10.8081,10.7825,10.7825,99500.0
2012-07-27 12:40:00,12.63,12.64,12.63,12.63,24300.0,10.7825,10.791,10.7825,10.7825,24300.0
2012-07-27 12:50:00,12.63,12.64,12.62,12.63,46100.0,10.7825,10.791,10.7739,10.7825,46100.0
2012-07-27 13:00:00,12.63,12.65,12.62,12.64,175600.0,10.7825,10.7995,10.7739,10.791,175600.0
2012-07-27 13:10:00,12.64,12.65,12.63,12.64,65500.0,10.791,10.7995,10.7825,10.791,65500.0
2012-07-27 13:20:00,12.63,12.71,12.63,12.71,475000.0,10.7825,10.8508,10.7825,10.8508,475000.0
2012-07-27 13:30:00,12.71,12.8,12.7,12.77,523600.0,10.8508,10.9276,10.8422,10.902,523600.0
2012-07-27 13:40:00,12.78,12.79,12.73,12.75,202600.0,10.9105,10.9191,10.8678,10.8849,202600.0
2012-07-27 13:50:00,12.74,12.84,12.73,12.84,360200.0,10.8764,10.9617,10.8678,10.9617,360200.0
2012-07-27 14:00:00,12.84,12.89,12.82,12.89,339400.0,10.9617,11.0044,10.9447,11.0044,339400.0
2012-07-27 14:10:00,12.89,12.91,12.88,12.9,457000.0,11.0044,11.0215,10.9959,11.013,457000.0
2012-07-27 14:20:00,12.91,12.91,12.82,12.82,229300.0,11.0215,11.0215,10.9447,10.9447,229300.0
2012-07-27 14:30:00,12.82,12.84,12.81,12.83,138600.0,10.9447,10.9617,10.9361,10.9532,138600.0
2012-07-27 14:40:00,12.83,12.84,12.81,12.82,356800.0,10.9532,10.9617,10.9361,10.9447,356800.0
2012-07-27 14:50:00,12.82,12.85,12.81,12.84,144900.0,10.9447,10.9703,10.9361,10.9617,144900.0
2012-07-27 15:00:00,12.85,12.89,12.84,12.89,154600.0,10.9703,11.0044,10.9617,11.0044,154600.0
2012-07-27 15:10:00,12.88,12.91,12.88,12.91,302000.0,10.9959,11.0215,10.9959,11.0215,302000.0
2012-07-27 15:20:00,12.9,12.96,12.9,12.96,699700.0,11.013,11.0642,11.013,11.0642,699700.0
2012-07-27 15:30:00,12.96,12.98,12.95,12.96,240600.0,11.0642,11.0813,11.0556,11.0642,240600.0
2012-07-27 15:40:00,12.97,12.97,12.93,12.93,397900.0,11.0727,11.0727,11.0386,11.0386,397900.0
2012-07-27 15:50:00,12.93,12.94,12.88,12.91,1074500.0,11.0386,11.0471,10.9959,11.0215,1074500.0
2012-07-30 09:30:00,12.91,12.95,12.85,12.86,181500.0,11.0215,11.0556,10.9703,10.9788,181500.0
2012-07-30 09:40:00,12.85,12.85,12.81,12.83,94500.0,10.9703,10.9703,10.9361,10.9532,94500.0
2012-07-30 09:50:00,12.82,12.87,12.81,12.87,235300.0,10.9447,10.9874,10.9361,10.9874,235300.0
2012-07-30 10:00:00,12.87,12.89,12.86,12.87,99500.0,10.9874,11.0044,10.9788,10.9874,99500.0
2012-07-30 10:10:00,12.88,12.89,12.85,12.87,82100.0,10.9959,11.0044,10.9703,10.9874,82100.0
2012-07-30 10:20:00,12.87,12.94,12.86,12.94,214200.0,10.9874,11.0471,10.9788,11.0471,214200.0
2012-07-30 10:30:00,12.94,12.94,12.88,12.92,249300.0,11.0471,11.0471,10.9959,11.03,249300.0
2012-07-30 10:40:00,12.92,12.96,12.91,12.92,409400.0,11.03,11.0642,11.0215,11.03,409400.0
2012-07-30 10:50:00,12.92,12.96,12.9,12.9,201000.0,11.03,11.0642,11.013,11.013,201000.0
2012-07-30 11:00:00,12.9,12.91,12.88,12.9,92600.0,11.013,11.0215,10.9959,11.013,92600.0
2012-07-30 11:10:00,12.9,12.92,12.88,12.88,101300.0,11.013,11.03,10.9959,10.9959,101300.0
2012-07-30 11:20:00,12.89,12.89,12.86,12.88,108100.0,11.0044,11.0044,10.9788,10.9959,108100.0
2012-07-30 11:30:00,12.88,12.89,12.86,12.86,167900.0,10.9959,11.0044,10.9788,10.9788,167900.0
2012-07-30 11:40:00,12.86,12.87,12.85,12.87,92200.0,10.9788,10.9874,10.9703,10.9874,92200.0
2012-07-30 11:50:00,12.87,12.87,12.83,12.83,111400.0,10.9874,10.9874,10.9532,10.9532,111400.0
2012-07-30 12:00:00,12.83,12.84,12.79,12.8,54200.0,10.9532,10.9617,10.9191,10.9276,54200.0
2012-07-30 12:10:00,12.8,12.82,12.77,12.8,119500.0,10.9276,10.9447,10.902,10.9276,119500.0
2012-07-30 12:20:00,12.79,12.8,12.79,12.8,55200.0,10.9191,10.9276,10.9191,10.9276,55200.0
2012-07-30 12:30:00,12.79,12.8,12.79,12.79,87400.0,10.9191,10.9276,10.9191,10.9191,87400.0
2012-07-30 12:40:00,12.79,12.83,12.79,12.8,117100.0,10.9191,10.9532,10.9191,10.9276,117100.0
2012-07-30 12:50:00,12.81,12.82,12.8,12.82,152100.0,10.9361,10.9447,10.9276,10.9447,152100.0
2012-07-30 13:00:00,12.82,12.83,12.81,12.83,156100.0,10.9447,10.9532,10.9361,10.9532,156100.0
2012-07-30 13:10:00,12.83,12.83,12.8,12.8,93900.0,10.9532,10.9532,10.9276,10.9276,93900.0
2012-07-30 13:20:00,12.8,12.83,12.8,12.82,63400.0,10.9276,10.9532,10.9276,10.9447,63400.0
2012-07-30 13:30:00,12.81,12.84,12.81,12.81,82600.0,10.9361,10.9617,10.9361,10.9361,82600.0
2012-07-30 13:40:00,12.81,12.82,12.79,12.8,61800.0,10.9361,10.9447,10.9191,10.9276,61800.0
2012-07-30 13:50:00,12.8,12.8,12.79,12.79,55800.0,10.9276,10.9276,10.9191,10.9191,55800.0
2012-07-30 14:00:00,12.79,12.8,12.77,12.78,98400.0,10.9191,10.9276,10.902,10.9105,98400.0
2012-07-30 14:10:00,12.77,12.78,12.76,12.77,86000.0,10.902,10.9105,10.8934,10.902,86000.0
2012-07-30 14:20:00,12.76,12.79,12.76,12.77,95400.0,10.8934,10.9191,10.8934,10.902,95400.0
2012-07-30 14:30:00,12.77,12.8,12.77,12.79,56000.0,10.902,10.9276,10.902,10.9191,56000.0
2012-07-30 14:40:00,12.79,12.82,12.79,12.8,84900.0,10.9191,10.9447,10.9191,10.9276,84900.0
2012-07-30 14:50:00,12.8,12.81,12.8,12.8,51800.0,10.9276,10.9361,10.9276,10.9276,51800.0
2012-07-30 15:00:00,12.8,12.81,12.77,12.77,83900.0,10.9276,10.9361,10.902,10.902,83900.0
2012-07-30 15:10:00,12.77,12.78,12.75,12.77,125200.0,10.902,10.9105,10.8849,10.902,125200.0
2012-07-30 15:20:00,12.76,12.78,12.75,12.77,203100.0,10.8934,10.9105,10.8849,10.902,203100.0
2012-07-30 15:30:00,12.77,12.79,12.74,12.75,206100.0,10.902,10.9191,10.8764,10.8849,206100.0
2012-07-30 15:40:00,12.75,12.77,12.74,12.75,353600.0,10.8849,10.902,10.8764,10.8849,353600.0
2012-07-30 15:50:00,12.76,12.78,12.75,12.77,853000.0,10.8934,10.9105,10.8849,10.902,853000.0
2012-07-31 09:30:00,12.75,12.76,12.63,12.69,229000.0,10.8849,10.8934,10.7825,10.8337,229000.0
2012-07-31 09:40:00,12.69,12.7,12.56,12.57,223900.0,10.8337,10.8422,10.7227,10.7312,223900.0
2012-07-31 09:50:00,12.57,12.62,12.56,12.6,127700.0,10.7312,10.7739,10.7227,10.7568,127700.0
2012-07-31 10:00:00,12.61,12.64,12.56,12.57,230200.0,10.7654,10.791,10.7227,10.7312,230200.0
2012-07-31 10:10:00,12.57,12.6,12.55,12.59,272200.0,10.7312,10.7568,10.7142,10.7483,272200.0
2012-07-31 10:20:00,12.59,12.63,12.58,12.61,186600.0,10.7483,10.7825,10.7398,10.7654,186600.0
2012-07-31 10:30:00,12.61,12.62,12.57,12.57,186200.0,10.7654,10.7739,10.7312,10.7312,186200.0
2012-07-31 10:40:00,12.57,12.61,12.57,12.6,145500.0,10.7312,10.7654,10.7312,10.7568,145500.0
2012-07-31 10:50:00,12.6,12.6,12.56,12.57,177900.0,10.7568,10.7568,10.7227,10.7312,177900.0
2012-07-31 11:00:00,12.57,12.57,12.54,12.54,119300.0,10.7312,10.7312,10.7056,10.7056,119300.0
2012-07-31 11:10:00,12.55,12.6,12.54,12.59,196200.0,10.7142,10.7568,10.7056,10.7483,196200.0
2012-07-31 11:20:00,12.59,12.6,12.56,12.57,137200.0,10.7483,10.7568,10.7227,10.7312,137200.0
2012-07-31 11:30:00,12.57,12.58,12.55,12.57,135800.0,10.7312,10.7398,10.7142,10.7312,135800.0
2012-07-31 11:40:00,12.58,12.58,12.56,12.58,149800.0,10.7398,10.7398,10.7227,10.7398,149800.0
2012-07-31 11:50:00,12.57,12.59,12.57,12.58,60000.0,10.7312,10.7483,10.7312,10.7398,60000.0
2012-07-31 12:00:00,12.58,12.58,12.54,12.55,102700.0,10.7398,10.7398,10.7056,10.7142,102700.0
2012-07-31 12:10:00,12.54,12.55,12.51,12.53,127700.0,10.7056,10.7142,10.68,10.6971,127700.0
2012-07-31 12:20:00,12.53,12.54,12.52,12.54,69600.0,10.6971,10.7056,10.6885,10.7056,69600.0
2012-07-31 12:30:00,12.54,12.54,12.52,12.53,100700.0,10.7056,10.7056,10.6885,10.6971,100700.0
2012-07-31 12:40:00,12.53,12.53,12.49,12.5,158000.0,10.6971,10.6971,10.6629,10.6715,158000.0
2012-07-31 12:50:00,12.51,12.52,12.5,12.52,79700.0,10.68,10.6885,10.6715,10.6885,79700.0
2012-07-31 13:00:00,12.52,12.53,12.5,12.53,150800.0,10.6885,10.6971,10.6715,10.6971,150800.0
2012-07-31 13:10:00,12.53,12.55,12.52,12.55,74600.0,10.6971,10.7142,10.6885,10.7142,74600.0
2012-07-31 13:20:00,12.54,12.56,12.53,12.55,139000.0,10.7056,10.7227,10.6971,10.7142,139000.0
2012-07-31 13:30:00,12.56,12.57,12.55,12.57,40500.0,10.7227,10.7312,10.7142,10.7312,40500.0
2012-07-31 13:40:00,12.57,12.57,12.55,12.56,92200.0,10.7312,10.7312,10.7142,10.7227,92200.0
2012-07-31 13:50:00,12.55,12.57,12.55,12.56,61600.0,10.7142,10.7312,10.7142,10.7227,61600.0
2012-07-31 14:00:00,12.57,12.59,12.56,12.59,58700.0,10.7312,10.7483,10.7227,10.7483,58700.0
2012-07-31 14:10:00,12.59,12.61,12.58,12.61,65800.0,10.7483,10.7654,10.7398,10.7654,65800.0
2012-07-31 14:20:00,12.61,12.64,12.6,12.64,85500.0,10.7654,10.791,10.7568,10.791,85500.0
2012-07-31 14:30:00,12.64,12.64,12.62,12.62,75600.0,10.791,10.791,10.7739,10.7739,75600.0
2012-07-31 14:40:00,12.62,12.65,12.62,12.63,118900.0,10.7739,10.7995,10.7739,10.7825,118900.0
2012-07-31 14:50:00,12.63,12.65,12.62,12.62,138300.0,10.7825,10.7995,10.7739,10.7739,138300.0
2012-07-31 15:00:00,12.62,12.62,12.59,12.59,108200.0,10.7739,10.7739,10.7483,10.7483,108200.0
2012-07-31 15:10:00,12.6,12.6,12.59,12.6,47300.0,10.7568,10.7568,10.7483,10.7568,47300.0
2012-07-31 15:20:00,12.6,12.6,12.58,12.59,110500.0,10.7568,10.7568,10.7398,10.7483,110500.0
2012-07-31 15:30:00,12.59,12.61,12.57,12.59,331900.0,10.7483,10.7654,10.7312,10.7483,331900.0
2012-07-31 15:40:00,12.6,12.63,12.59,12.6,546300.0,10.7568,10.7825,10.7483,10.7568,546300.0
2012-07-31 15:50:00,12.6,12.65,12.59,12.62,1430300.0,10.7568,10.7995,10.7483,10.7739,1430300.0
2012-08-01 09:30:00,12.64,12.7,12.4,12.41,582400.0,10.791,10.8422,10.5861,10.5946,582400.0
2012-08-01 09:40:00,12.4,12.51,12.32,12.4,384500.0,10.5861,10.68,10.5178,10.5861,384500.0
2012-08-01 09:50:00,12.4,12.55,12.4,12.48,271700.0,10.5861,10.7142,10.5861,10.6544,271700.0
2012-08-01 10:00:00,12.47,12.6,12.41,12.53,673400.0,10.6459,10.7568,10.5946,10.6971,673400.0
2012-08-01 10:10:00,12.52,12.52,12.42,12.43,63900.0,10.6885,10.6885,10.6032,10.6117,63900.0
2012-08-01 10:20:00,12.42,12.49,12.42,12.48,73400.0,10.6032,10.6629,10.6032,10.6544,73400.0
2012-08-01 10:30:00,12.49,12.53,12.47,12.52,132400.0,10.6629,10.6971,10.6459,10.6885,132400.0
2012-08-01 10:40:00,12.52,12.53,12.49,12.51,110400.0,10.6885,10.6971,10.6629,10.68,110400.0
2012-08-01 10:50:00,12.51,12.54,12.51,12.54,44700.0,10.68,10.7056,10.68,10.7056,44700.0
2012-08-01 11:00:00,12.54,12.55,12.5,12.51,93000.0,10.7056,10.7142,10.6715,10.68,93000.0
2012-08-01 11:10:00,12.52,12.52,12.49,12.5,51400.0,10.6885,10.6885,10.6629,10.6715,51400.0
2012-08-01 11:20:00,12.5,12.5,12.48,12.49,67300.0,10.6715,10.6715,10.6544,10.6629,67300.0
2012-08-01 11:30:00,12.5,12.53,12.48,12.48,177400.0,10.6715,10.6971,10.6544,10.6544,177400.0
2012-08-01 11:40:00,12.48,12.49,12.4,12.44,328500.0,10.6544,10.6629,10.5861,10.6203,328500.0
2012-08-01 11:50:00,12.44,12.45,12.43,12.44,141700.0,10.6203,10.6288,10.6117,10.6203,141700.0
2012-08-01 12:00:00,12.44,12.45,12.43,12.43,109800.0,10.6203,10.6288,10.6117,10.6117,109800.0
2012-08-01 12:10:00,12.43,12.44,12.43,12.44,91300.0,10.6117,10.6203,10.6117,10.6203,91300.0
2012-08-01 12:20:00,12.44,12.45,12.43,12.44,150000.0,10.6203,10.6288,10.6117,10.6203,150000.0
2012-08-01 12:30:00,12.44,12.46,12.44,12.45,104200.0,10.6203,10.6373,10.6203,10.6288,104200.0
2012-08-01 12:40:00,12.45,12.47,12.45,12.46,178700.0,10.6288,10.6459,10.6288,10.6373,178700.0
2012-08-01 12:50:00,12.46,12.46,12.44,12.45,71500.0,10.6373,10.6373,10.6203,10.6288,71500.0
2012-08-01 13:00:00,12.44,12.46,12.44,12.45,297400.0,10.6203,10.6373,10.6203,10.6288,297400.0
2012-08-01 13:10:00,12.45,12.46,12.42,12.45,250100.0,10.6288,10.6373,10.6032,10.6288,250100.0
2012-08-01 13:20:00,12.44,12.45,12.42,12.45,378900.0,10.6203,10.6288,10.6032,10.6288,378900.0
2012-08-01 13:30:00,12.45,12.45,12.44,12.45,121000.0,10.6288,10.6288,10.6203,10.6288,121000.0
2012-08-01 13:40:00,12.45,12.47,12.44,12.45,503200.0,10.6288,10.6459,10.6203,10.6288,503200.0
2012-08-01 13:50:00,12.45,12.46,12.44,12.44,298000.0,10.6288,10.6373,10.6203,10.6203,298000.0
2012-08-01 14:00:00,12.45,12.46,12.43,12.46,198900.0,10.6288,10.6373,10.6117,10.6373,198900.0
2012-08-01 14:10:00,12.46,12.46,12.35,12.4,808000.0,10.6373,10.6373,10.5434,10.5861,808000.0
2012-08-01 14:20:00,12.39,12.53,12.38,12.52,646500.0,10.5776,10.6971,10.569,10.6885,646500.0
2012-08-01 14:30:00,12.51,12.52,12.48,12.49,340300.0,10.68,10.6885,10.6544,10.6629,340300.0
2012-08-01 14:40:00,12.5,12.5,12.48,12.49,179700.0,10.6715,10.6715,10.6544,10.6629,179700.0
2012-08-01 14:50:00,12.48,12.51,12.48,12.51,408300.0,10.6544,10.68,10.6544,10.68,408300.0
2012-08-01 15:00:00,12.51,12.53,12.49,12.52,278800.0,10.68,10.6971,10.6629,10.6885,278800.0
2012-08-01 15:10:00,12.52,12.53,12.47,12.49,218400.0,10.6885,10.6971,10.6459,10.6629,218400.0
2012-08-01 15:20:00,12.49,12.52,12.49,12.5,283000.0,10.6629,10.6885,10.6629,10.6715,283000.0
2012-08-01 15:30:00,12.5,12.6,12.49,12.5,937400.0,10.6715,10.7568,10.6629,10.6715,937400.0
2012-08-01 15:40:00,12.5,12.52,12.47,12.47,566700.0,10.6715,10.6885,10.6459,10.6459,566700.0
2012-08-01 15:50:00,12.47,12.49,12.43,12.44,813100.0,10.6459,10.6629,10.6117,10.6203,813100.0
2012-08-02 09:30:00,12.34,12.35,12.16,12.18,231900.0,10.5349,10.5434,10.3812,10.3983,231900.0
2012-08-02 09:40:00,12.19,12.42,12.18,12.37,533500.0,10.4068,10.6032,10.3983,10.5605,533500.0
2012-08-02 09:50:00,12.36,12.51,12.3,12.4,696500.0,10.552,10.68,10.5007,10.5861,696500.0
2012-08-02 10:00:00,12.4,12.41,12.32,12.37,232000.0,10.5861,10.5946,10.5178,10.5605,232000.0
2012-08-02 10:10:00,12.36,12.41,12.35,12.36,104200.0,10.552,10.5946,10.5434,10.552,104200.0
2012-08-02 10:20:00,12.37,12.41,12.36,12.38,165200.0,10.5605,10.5946,10.552,10.569,165200.0
2012-08-02 10:30:00,12.38,12.39,12.31,12.32,134800.0,10.569,10.5776,10.5093,10.5178,134800.0
2012-08-02 10:40:00,12.31,12.34,12.3,12.34,134100.0,10.5093,10.5349,10.5007,10.5349,134100.0
2012-08-02 10:50:00,12.33,12.35,12.11,12.15,1068600.0,10.5263,10.5434,10.3385,10.3727,1068600.0
2012-08-02 11:00:00,12.15,12.23,12.15,12.18,312700.0,10.3727,10.441,10.3727,10.3983,312700.0
2012-08-02 11:10:00,12.18,12.2,12.14,12.16,315300.0,10.3983,10.4154,10.3641,10.3812,315300.0
2012-08-02 11:20:00,12.15,12.16,12.08,12.13,388500.0,10.3727,10.3812,10.3129,10.3556,388500.0
2012-08-02 11:30:00,12.13,12.13,12.08,12.09,210100.0,10.3556,10.3556,10.3129,10.3215,210100.0
2012-08-02 11:40:00,12.09,12.12,12.09,12.1,174000.0,10.3215,10.3471,10.3215,10.33,174000.0
2012-08-02 11:50:00,12.11,12.11,12.07,12.11,161900.0,10.3385,10.3385,10.3044,10.3385,161900.0
2012-08-02 12:00:00,12.11,12.13,12.09,12.1,80200.0,10.3385,10.3556,10.3215,10.33,80200.0
2012-08-02 12:10:00,12.1,12.11,12.08,12.08,108500.0,10.33,10.3385,10.3129,10.3129,108500.0
2012-08-02 12:20:00,12.08,12.09,12.07,12.08,74200.0,10.3129,10.3215,10.3044,10.3129,74200.0
2012-08-02 12:30:00,12.06,12.07,12.03,12.07,194900.0,10.2958,10.3044,10.2702,10.3044,194900.0
2012-08-02 12:40:00,12.06,12.08,12.06,12.08,100600.0,10.2958,10.3129,10.2958,10.3129,100600.0
2012-08-02 12:50:00,12.08,12.12,12.07,12.11,118300.0,10.3129,10.3471,10.3044,10.3385,118300.0
2012-08-02 13:00:00,12.11,12.12,12.1,12.12,143600.0,10.3385,10.3471,10.33,10.3471,143600.0
2012-08-02 13:10:00,12.11,12.12,12.09,12.1,142200.0,10.3385,10.3471,10.3215,10.33,142200.0
2012-08-02 13:20:00,12.09,12.1,12.04,12.05,185100.0,10.3215,10.33,10.2788,10.2873,185100.0
2012-08-02 13:30:00,12.05,12.06,12.02,12.02,307600.0,10.2873,10.2958,10.2617,10.2617,307600.0
2012-08-02 13:40:00,12.03,12.05,11.99,12.04,382400.0,10.2702,10.2873,10.2361,10.2788,382400.0
2012-08-02 13:50:00,12.04,12.06,12.02,12.04,272200.0,10.2788,10.2958,10.2617,10.2788,272200.0
2012-08-02 14:00:00,12.04,12.05,12.04,12.04,49100.0,10.2788,10.2873,10.2788,10.2788,49100.0
2012-08-02 14:10:00,12.04,12.06,12.04,12.05,72700.0,10.2788,10.2958,10.2788,10.2873,72700.0
2012-08-02 14:20:00,12.06,12.08,12.05,12.07,126600.0,10.2958,10.3129,10.2873,10.3044,126600.0
2012-08-02 14:30:00,12.07,12.13,12.07,12.13,148400.0,10.3044,10.3556,10.3044,10.3556,148400.0
2012-08-02 14:40:00,12.13,12.14,12.12,12.12,76400.0,10.3556,10.3641,10.3471,10.3471,76400.0
2012-08-02 14:50:00,12.12,12.13,12.08,12.1,249900.0,10.3471,10.3556,10.3129,10.33,249900.0
2012-08-02 15:00:00,12.11,12.14,12.1,12.12,163800.0,10.3385,10.3641,10.33,10.3471,163800.0
2012-08-02 15:10:00,12.13,12.13,12.1,12.11,129500.0,10.3556,10.3556,10.33,10.3385,129500.0
2012-08-02 15:20:00,12.11,12.17,12.11,12.15,256200.0,10.3385,10.3897,10.3385,10.3727,256200.0
2012-08-02 15:30:00,12.16,12.19,12.15,12.18,272100.0,10.3812,10.4068,10.3727,10.3983,272100.0
2012-08-02 15:40:00,12.19,12.2,12.16,12.19,216100.0,10.4068,10.4154,10.3812,10.4068,216100.0
2012-08-02 15:50:00,12.19,12.23,12.19,12.21,830900.0,10.4068,10.441,10.4068,10.4239,830900.0
2012-08-03 09:30:00,12.36,12.47,12.36,12.43,245700.0,10.552,10.6459,10.552,10.6117,245700.0
2012-08-03 09:40:00,12.43,12.5,12.39,12.49,268800.0,10.6117,10.6715,10.5776,10.6629,268800.0
2012-08-03 09:50:00,12.5,12.53,12.49,12.52,166400.0,10.6715,10.6971,10.6629,10.6885,166400.0
2012-08-03 10:00:00,12.52,12.59,12.52,12.59,250600.0,10.6885,10.7483,10.6885,10.7483,250600.0
2012-08-03 10:10:00,12.58,12.59,12.56,12.58,87100.0,10.7398,10.7483,10.7227,10.7398,87100.0
2012-08-03 10:20:00,12.58,12.65,12.57,12.65,135500.0,10.7398,10.7995,10.7312,10.7995,135500.0
2012-08-03 10:30:00,12.65,12.72,12.64,12.71,630100.0,10.7995,10.8593,10.791,10.8508,630100.0
2012-08-03 10:40:00,12.71,12.72,12.62,12.62,251000.0,10.8508,10.8593,10.7739,10.7739,251000.0
2012-08-03 10:50:00,12.62,12.66,12.62,12.66,124000.0,10.7739,10.8081,10.7739,10.8081,124000.0
2012-08-03 11:00:00,12.66,12.66,12.65,12.66,30000.0,10.8081,10.8081,10.7995,10.8081,30000.0
2012-08-03 11:10:00,12.65,12.72,12.65,12.68,134100.0,10.7995,10.8593,10.7995,10.8251,134100.0
2012-08-03 11:20:00,12.68,12.69,12.67,12.67,45500.0,10.8251,10.8337,10.8166,10.8166,45500.0
2012-08-03 11:30:00,12.68,12.72,12.67,12.72,88400.0,10.8251,10.8593,10.8166,10.8593,88400.0
2012-08-03 11:40:00,12.72,12.74,12.71,12.71,92900.0,10.8593,10.8764,10.8508,10.8508,92900.0
2012-08-03 11:50:00,12.71,12.73,12.71,12.72,94300.0,10.8508,10.8678,10.8508,10.8593,94300.0
2012-08-03 12:00:00,12.73,12.74,12.73,12.74,72400.0,10.8678,10.8764,10.8678,10.8764,72400.0
2012-08-03 12:10:00,12.74,12.75,12.72,12.75,103200.0,10.8764,10.8849,10.8593,10.8849,103200.0
2012-08-03 12:20:00,12.75,12.77,12.74,12.77,52000.0,10.8849,10.902,10.8764,10.902,52000.0
2012-08-03 12:30:00,12.77,12.77,12.74,12.76,80500.0,10.902,10.902,10.8764,10.8934,80500.0
2012-08-03 12:40:00,12.76,12.78,12.75,12.77,137900.0,10.8934,10.9105,10.8849,10.902,137900.0
2012-08-03 12:50:00,12.77,12.77,12.75,12.75,150600.0,10.902,10.902,10.8849,10.8849,150600.0
2012-08-03 13:00:00,12.75,12.76,12.75,12.75,77100.0,10.8849,10.8934,10.8849,10.8849,77100.0
2012-08-03 13:10:00,12.76,12.77,12.75,12.76,126200.0,10.8934,10.902,10.8849,10.8934,126200.0
2012-08-03 13:20:00,12.77,12.77,12.75,12.76,43100.0,10.902,10.902,10.8849,10.8934,43100.0
2012-08-03 13:30:00,12.76,12.78,12.75,12.75,153100.0,10.8934,10.9105,10.8849,10.8849,153100.0
2012-08-03 13:40:00,12.76,12.76,12.75,12.76,54100.0,10.8934,10.8934,10.8849,10.8934,54100.0
2012-08-03 13:50:00,12.76,12.76,12.75,12.76,83100.0,10.8934,10.8934,10.8849,10.8934,83100.0
2012-08-03 14:00:00,12.76,12.76,12.75,12.76,71700.0,10.8934,10.8934,10.8849,10.8934,71700.0
2012-08-03 14:10:00,12.76,12.8,12.75,12.79,182400.0,10.8934,10.9276,10.8849,10.9191,182400.0
2012-08-03 14:20:00,12.79,12.79,12.77,12.79,122100.0,10.9191,10.9191,10.902,10.9191,122100.0
2012-08-03 14:30:00,12.79,12.79,12.78,12.79,64200.0,10.9191,10.9191,10.9105,10.9191,64200.0
2012-08-03 14:40:00,12.79,12.8,12.77,12.77,90500.0,10.9191,10.9276,10.902,10.902,90500.0
2012-08-03 14:50:00,12.78,12.79,12.77,12.79,205600.0,10.9105,10.9191,10.902,10.9191,205600.0
2012-08-03 15:00:00,12.79,12.81,12.78,12.8,111900.0,10.9191,10.9361,10.9105,10.9276,111900.0
2012-08-03 15:10:00,12.8,12.85,12.79,12.82,457900.0,10.9276,10.9703,10.9191,10.9447,457900.0
2012-08-03 15:20:00,12.83,12.85,12.82,12.84,154700.0,10.9532,10.9703,10.9447,10.9617,154700.0
2012-08-03 15:30:00,12.84,12.84,12.76,12.77,390200.0,10.9617,10.9617,10.8934,10.902,390200.0
2012-08-03 15:40:00,12.77,12.81,12.77,12.81,349100.0,10.902,10.9361,10.902,10.9361,349100.0
2012-08-03 15:50:00,12.81,12.82,12.78,12.81,647800.0,10.9361,10.9447,10.9105,10.9361,647800.0
2012-08-06 09:30:00,12.88,12.94,12.87,12.93,148900.0,10.9959,11.0471,10.9874,11.0386,148900.0
2012-08-06 09:40:00,12.92,12.98,12.91,12.98,93400.0,11.03,11.0813,11.0215,11.0813,93400.0
2012-08-06 09:50:00,12.98,12.99,12.93,12.97,266900.0,11.0813,11.0898,11.0386,11.0727,266900.0
2012-08-06 10:00:00,12.96,13.0,12.96,12.99,134700.0,11.0642,11.0983,11.0642,11.0898,134700.0
2012-08-06 10:10:00,12.99,13.03,12.97,13.02,365100.0,11.0898,11.1239,11.0727,11.1154,365100.0
2012-08-06 10:20:00,13.02,13.07,13.02,13.07,125100.0,11.1154,11.1581,11.1154,11.1581,125100.0
2012-08-06 10:30:00,13.07,13.09,13.05,13.05,246500.0,11.1581,11.1752,11.141,11.141,246500.0
2012-08-06 10:40:00,13.05,13.06,13.02,13.03,89000.0,11.141,11.1496,11.1154,11.1239,89000.0
2012-08-06 10:50:00,13.03,13.04,13.0,13.0,133700.0,11.1239,11.1325,11.0983,11.0983,133700.0
2012-08-06 11:00:00,13.01,13.03,12.99,12.99,110300.0,11.1069,11.1239,11.0898,11.0898,110300.0
2012-08-06 11:10:00,12.99,13.0,12.97,13.0,94200.0,11.0898,11.0983,11.0727,11.0983,94200.0
2012-08-06 11:20:00,12.99,13.03,12.99,13.0,197800.0,11.0898,11.1239,11.0898,11.0983,197800.0
2012-08-06 11:30:00,12.99,13.02,12.98,13.0,148400.0,11.0898,11.1154,11.0813,11.0983,148400.0
2012-08-06 11:40:00,13.0,13.0,12.96,12.96,65300.0,11.0983,11.0983,11.0642,11.0642,65300.0
2012-08-06 11:50:00,12.97,12.98,12.95,12.96,102900.0,11.0727,11.0813,11.0556,11.0642,102900.0
2012-08-06 12:00:00,12.96,12.98,12.93,12.95,78400.0,11.0642,11.0813,11.0386,11.0556,78400.0
2012-08-06 12:10:00,12.95,12.95,12.93,12.94,59600.0,11.0556,11.0556,11.0386,11.0471,59600.0
2012-08-06 12:20:00,12.95,12.95,12.92,12.93,50200.0,11.0556,11.0556,11.03,11.0386,50200.0
2012-08-06 12:30:00,12.93,12.97,12.92,12.96,74100.0,11.0386,11.0727,11.03,11.0642,74100.0
2012-08-06 12:40:00,12.96,12.98,12.96,12.98,98800.0,11.0642,11.0813,11.0642,11.0813,98800.0
2012-08-06 12:50:00,12.98,13.0,12.97,12.98,65900.0,11.0813,11.0983,11.0727,11.0813,65900.0
2012-08-06 13:00:00,12.99,12.99,12.98,12.98,29400.0,11.0898,11.0898,11.0813,11.0813,29400.0
2012-08-06 13:10:00,12.98,12.99,12.98,12.99,27900.0,11.0813,11.0898,11.0813,11.0898,27900.0
2012-08-06 13:20:00,12.99,12.99,12.97,12.98,196800.0,11.0898,11.0898,11.0727,11.0813,196800.0
2012-08-06 13:30:00,12.98,12.99,12.97,12.98,209800.0,11.0813,11.0898,11.0727,11.0813,209800.0
2012-08-06 13:40:00,12.98,12.98,12.96,12.96,343500.0,11.0813,11.0813,11.0642,11.0642,343500.0
2012-08-06 13:50:00,12.96,12.97,12.95,12.96,221000.0,11.0642,11.0727,11.0556,11.0642,221000.0
2012-08-06 14:00:00,12.96,12.98,12.96,12.97,130200.0,11.0642,11.0813,11.0642,11.0727,130200.0
2012-08-06 14:10:00,12.96,12.99,12.96,12.99,100600.0,11.0642,11.0898,11.0642,11.0898,100600.0
2012-08-06 14:20:00,12.99,12.99,12.97,12.97,68900.0,11.0898,11.0898,11.0727,11.0727,68900.0
2012-08-06 14:30:00,12.98,12.99,12.97,12.99,111800.0,11.0813,11.0898,11.0727,11.0898,111800.0
2012-08-06 14:40:00,12.98,12.99,12.98,12.99,54700.0,11.0813,11.0898,11.0813,11.0898,54700.0
2012-08-06 14:50:00,12.98,13.0,12.98,12.99,110700.0,11.0813,11.0983,11.0813,11.0898,110700.0
2012-08-06 15:00:00,13.0,13.0,12.96,12.99,197700.0,11.0983,11.0983,11.0642,11.0898,197700.0
2012-08-06 15:10:00,12.99,13.0,12.95,12.97,216000.0,11.0898,11.0983,11.0556,11.0727,216000.0
2012-08-06 15:20:00,12.97,12.97,12.96,12.96,67600.0,11.0727,11.0727,11.0642,11.0642,67600.0
2012-08-06 15:30:00,12.96,12.97,12.94,12.95,143400.0,11.0642,11.0727,11.0471,11.0556,143400.0
2012-08-06 15:40:00,12.94,12.95,12.9,12.91,352600.0,11.0471,11.0556,11.013,11.0215,352600.0
2012-08-06 15:50:00,12.9,12.91,12.87,12.89,653900.0,11.013,11.0215,10.9874,11.0044,653900.0
2012-08-07 09:30:00,12.91,13.03,12.89,12.99,308400.0,11.0215,11.1239,11.0044,11.0898,308400.0
2012-08-07 09:40:00,13.0,13.08,12.98,13.07,316500.0,11.0983,11.1666,11.0813,11.1581,316500.0
2012-08-07 09:50:00,13.06,13.08,13.02,13.06,215000.0,11.1496,11.1666,11.1154,11.1496,215000.0
2012-08-07 10:00:00,13.06,13.1,13.04,13.09,93600.0,11.1496,11.1837,11.1325,11.1752,93600.0
2012-08-07 10:10:00,13.09,13.13,13.08,13.12,217300.0,11.1752,11.2093,11.1666,11.2008,217300.0
2012-08-07 10:20:00,13.12,13.14,13.1,13.13,322800.0,11.2008,11.2179,11.1837,11.2093,322800.0
2012-08-07 10:30:00,13.13,13.18,13.11,13.13,299500.0,11.2093,11.252,11.1922,11.2093,299500.0
2012-08-07 10:40:00,13.13,13.15,13.11,13.13,154900.0,11.2093,11.2264,11.1922,11.2093,154900.0
2012-08-07 10:50:00,13.12,13.13,13.08,13.08,179500.0,11.2008,11.2093,11.1666,11.1666,179500.0
2012-08-07 11:00:00,13.08,13.11,13.07,13.08,132500.0,11.1666,11.1922,11.1581,11.1666,132500.0
2012-08-07 11:10:00,13.08,13.12,13.08,13.11,258500.0,11.1666,11.2008,11.1666,11.1922,258500.0
2012-08-07 11:20:00,13.12,13.17,13.11,13.17,91200.0,11.2008,11.2435,11.1922,11.2435,91200.0
2012-08-07 11:30:00,13.17,13.18,13.14,13.16,195800.0,11.2435,11.252,11.2179,11.2349,195800.0
2012-08-07 11:40:00,13.16,13.19,13.15,13.19,157900.0,11.2349,11.2605,11.2264,11.2605,157900.0
2012-08-07 11:50:00,13.19,13.21,13.17,13.19,252900.0,11.2605,11.2776,11.2435,11.2605,252900.0
2012-08-07 12:00:00,13.19,13.19,13.18,13.18,32000.0,11.2605,11.2605,11.252,11.252,32000.0
2012-08-07 12:10:00,13.19,13.19,13.17,13.19,129700.0,11.2605,11.2605,11.2435,11.2605,129700.0
2012-08-07 12:20:00,13.19,13.21,13.18,13.2,55700.0,11.2605,11.2776,11.252,11.2691,55700.0
2012-08-07 12:30:00,13.19,13.23,13.19,13.21,167400.0,11.2605,11.2947,11.2605,11.2776,167400.0
2012-08-07 12:40:00,13.22,13.24,13.21,13.23,129000.0,11.2862,11.3032,11.2776,11.2947,129000.0
2012-08-07 12:50:00,13.23,13.24,13.22,13.23,140600.0,11.2947,11.3032,11.2862,11.2947,140600.0
2012-08-07 13:00:00,13.23,13.23,13.21,13.23,52800.0,11.2947,11.2947,11.2776,11.2947,52800.0
2012-08-07 13:10:00,13.23,13.23,13.22,13.23,53400.0,11.2947,11.2947,11.2862,11.2947,53400.0
2012-08-07 13:20:00,13.23,13.23,13.22,13.22,106400.0,11.2947,11.2947,11.2862,11.2862,106400.0
2012-08-07 13:30:00,13.23,13.27,13.22,13.27,121400.0,11.2947,11.3288,11.2862,11.3288,121400.0
2012-08-07 13:40:00,13.27,13.33,13.27,13.32,200200.0,11.3288,11.3801,11.3288,11.3715,200200.0
2012-08-07 13:50:00,13.32,13.33,13.29,13.31,249800.0,11.3715,11.3801,11.3459,11.363,249800.0
2012-08-07 14:00:00,13.31,13.31,13.28,13.29,192800.0,11.363,11.363,11.3374,11.3459,192800.0
2012-08-07 14:10:00,13.29,13.31,13.26,13.28,118600.0,11.3459,11.363,11.3203,11.3374,118600.0
2012-08-07 14:20:00,13.28,13.29,13.21,13.22,285800.0,11.3374,11.3459,11.2776,11.2862,285800.0
2012-08-07 14:30:00,13.22,13.24,13.2,13.24,182600.0,11.2862,11.3032,11.2691,11.3032,182600.0
2012-08-07 14:40:00,13.24,13.25,13.23,13.25,118300.0,11.3032,11.3118,11.2947,11.3118,118300.0
2012-08-07 14:50:00,13.25,13.28,13.24,13.26,631100.0,11.3118,11.3374,11.3032,11.3203,631100.0
2012-08-07 15:00:00,13.26,13.26,13.22,13.23,256000.0,11.3203,11.3203,11.2862,11.2947,256000.0
2012-08-07 15:10:00,13.23,13.23,13.19,13.2,156800.0,11.2947,11.2947,11.2605,11.2691,156800.0
2012-08-07 15:20:00,13.21,13.24,13.19,13.24,264900.0,11.2776,11.3032,11.2605,11.3032,264900.0
2012-08-07 15:30:00,13.24,13.24,13.19,13.21,319500.0,11.3032,11.3032,11.2605,11.2776,319500.0
2012-08-07 15:40:00,13.21,13.23,13.19,13.22,413900.0,11.2776,11.2947,11.2605,11.2862,413900.0
2012-08-07 15:50:00,13.22,13.22,13.18,13.2,615600.0,11.2862,11.2862,11.252,11.2691,615600.0
2012-08-08 09:30:00,13.13,13.16,13.03,13.15,125000.0,11.261,11.2867,11.1752,11.2781,125000.0
2012-08-08 09:40:00,13.15,13.16,13.1,13.11,62300.0,11.2781,11.2867,11.2352,11.2438,62300.0
2012-08-08 09:50:00,13.11,13.13,13.06,13.06,139600.0,11.2438,11.261,11.2009,11.2009,139600.0
2012-08-08 10:00:00,13.07,13.07,13.03,13.04,165600.0,11.2095,11.2095,11.1752,11.1838,165600.0
2012-08-08 10:10:00,13.04,13.04,13.02,13.02,54500.0,11.1838,11.1838,11.1666,11.1666,54500.0
2012-08-08 10:20:00,13.03,13.03,12.98,12.99,157700.0,11.1752,11.1752,11.1323,11.1409,157700.0
2012-08-08 10:30:00,12.98,13.03,12.98,13.02,87900.0,11.1323,11.1752,11.1323,11.1666,87900.0
2012-08-08 10:40:00,13.02,13.05,13.01,13.05,70600.0,11.1666,11.1924,11.1581,11.1924,70600.0
2012-08-08 10:50:00,13.04,13.07,13.04,13.07,40900.0,11.1838,11.2095,11.1838,11.2095,40900.0
2012-08-08 11:00:00,13.07,13.07,13.05,13.05,55600.0,11.2095,11.2095,11.1924,11.1924,55600.0
2012-08-08 11:10:00,13.06,13.11,13.05,13.11,119300.0,11.2009,11.2438,11.1924,11.2438,119300.0
2012-08-08 11:20:00,13.11,13.13,13.11,13.11,98500.0,11.2438,11.261,11.2438,11.2438,98500.0
2012-08-08 11:30:00,13.11,13.12,13.1,13.1,66100.0,11.2438,11.2524,11.2352,11.2352,66100.0
2012-08-08 11:40:00,13.1,13.1,13.08,13.09,60400.0,11.2352,11.2352,11.2181,11.2267,60400.0
2012-08-08 11:50:00,13.08,13.09,13.06,13.07,65100.0,11.2181,11.2267,11.2009,11.2095,65100.0
2012-08-08 12:00:00,13.06,13.07,13.05,13.05,54300.0,11.2009,11.2095,11.1924,11.1924,54300.0
2012-08-08 12:10:00,13.05,13.09,13.05,13.09,75500.0,11.1924,11.2267,11.1924,11.2267,75500.0
2012-08-08 12:20:00,13.09,13.1,13.06,13.07,78700.0,11.2267,11.2352,11.2009,11.2095,78700.0
2012-08-08 12:30:00,13.06,13.07,13.05,13.06,36600.0,11.2009,11.2095,11.1924,11.2009,36600.0
2012-08-08 12:40:00,13.06,13.06,13.03,13.04,70200.0,11.2009,11.2009,11.1752,11.1838,70200.0
2012-08-08 12:50:00,13.03,13.05,13.01,13.04,76900.0,11.1752,11.1924,11.1581,11.1838,76900.0
2012-08-08 13:00:00,13.04,13.06,13.03,13.05,130900.0,11.1838,11.2009,11.1752,11.1924,130900.0
2012-08-08 13:10:00,13.04,13.05,13.03,13.04,105200.0,11.1838,11.1924,11.1752,11.1838,105200.0
2012-08-08 13:20:00,13.04,13.05,13.03,13.04,71000.0,11.1838,11.1924,11.1752,11.1838,71000.0
2012-08-08 13:30:00,13.03,13.04,13.02,13.02,42200.0,11.1752,11.1838,11.1666,11.1666,42200.0
2012-08-08 13:40:00,13.03,13.03,13.01,13.02,70600.0,11.1752,11.1752,11.1581,11.1666,70600.0
2012-08-08 13:50:00,13.02,13.03,12.96,12.99,142600.0,11.1666,11.1752,11.1152,11.1409,142600.0
2012-08-08 14:00:00,13.0,13.0,12.98,13.0,51000.0,11.1495,11.1495,11.1323,11.1495,51000.0
2012-08-08 14:10:00,13.0,13.0,12.95,12.95,81000.0,11.1495,11.1495,11.1066,11.1066,81000.0
2012-08-08 14:20:00,12.95,12.97,12.94,12.96,109800.0,11.1066,11.1237,11.098,11.1152,109800.0
2012-08-08 14:30:00,12.97,12.97,12.96,12.96,14800.0,11.1237,11.1237,11.1152,11.1152,14800.0
2012-08-08 14:40:00,12.97,12.99,12.96,12.98,67600.0,11.1237,11.1409,11.1152,11.1323,67600.0
2012-08-08 14:50:00,12.99,13.0,12.96,13.0,109100.0,11.1409,11.1495,11.1152,11.1495,109100.0
2012-08-08 15:00:00,13.0,13.03,12.99,13.02,188600.0,11.1495,11.1752,11.1409,11.1666,188600.0
2012-08-08 15:10:00,13.02,13.04,13.01,13.03,74600.0,11.1666,11.1838,11.1581,11.1752,74600.0
2012-08-08 15:20:00,13.03,13.03,13.01,13.02,59200.0,11.1752,11.1752,11.1581,11.1666,59200.0
2012-08-08 15:30:00,13.02,13.05,13.01,13.02,229100.0,11.1666,11.1924,11.1581,11.1666,229100.0
2012-08-08 15:40:00,13.02,13.04,13.01,13.03,145100.0,11.1666,11.1838,11.1581,11.1752,145100.0
2012-08-08 15:50:00,13.04,13.04,13.0,13.01,457200.0,11.1838,11.1838,11.1495,11.1581,457200.0
2012-08-09 09:30:00,12.98,13.08,12.98,13.08,193200.0,11.1323,11.2181,11.1323,11.2181,193200.0
2012-08-09 09:40:00,13.07,13.18,13.06,13.13,475800.0,11.2095,11.3039,11.2009,11.261,475800.0
2012-08-09 09:50:00,13.14,13.15,13.04,13.04,242000.0,11.2696,11.2781,11.1838,11.1838,242000.0
2012-08-09 10:00:00,13.04,13.06,13.02,13.05,207700.0,11.1838,11.2009,11.1666,11.1924,207700.0
2012-08-09 10:10:00,13.05,13.08,13.04,13.07,205500.0,11.1924,11.2181,11.1838,11.2095,205500.0
2012-08-09 10:20:00,13.06,13.07,13.02,13.03,150900.0,11.2009,11.2095,11.1666,11.1752,150900.0
2012-08-09 10:30:00,13.03,13.08,13.02,13.05,310800.0,11.1752,11.2181,11.1666,11.1924,310800.0
2012-08-09 10:40:00,13.06,13.07,13.05,13.07,101900.0,11.2009,11.2095,11.1924,11.2095,101900.0
2012-08-09 10:50:00,13.06,13.1,13.06,13.1,177900.0,11.2009,11.2352,11.2009,11.2352,177900.0
2012-08-09 11:00:00,13.1,13.1,13.03,13.05,174200.0,11.2352,11.2352,11.1752,11.1924,174200.0
2012-08-09 11:10:00,13.06,13.07,13.04,13.04,140000.0,11.2009,11.2095,11.1838,11.1838,140000.0
2012-08-09 11:20:00,13.04,13.07,13.04,13.05,69800.0,11.1838,11.2095,11.1838,11.1924,69800.0
2012-08-09 11:30:00,13.05,13.07,13.05,13.06,27400.0,11.1924,11.2095,11.1924,11.2009,27400.0
2012-08-09 11:40:00,13.07,13.07,12.98,12.99,124800.0,11.2095,11.2095,11.1323,11.1409,124800.0
2012-08-09 11:50:00,12.99,13.0,12.95,12.98,72900.0,11.1409,11.1495,11.1066,11.1323,72900.0
2012-08-09 12:00:00,12.98,12.99,12.97,12.98,116700.0,11.1323,11.1409,11.1237,11.1323,116700.0
2012-08-09 12:10:00,12.98,13.0,12.98,12.98,35700.0,11.1323,11.1495,11.1323,11.1323,35700.0
2012-08-09 12:20:00,12.98,13.0,12.96,13.0,49700.0,11.1323,11.1495,11.1152,11.1495,49700.0
2012-08-09 12:30:00,12.99,13.01,12.97,12.97,96200.0,11.1409,11.1581,11.1237,11.1237,96200.0
2012-08-09 12:40:00,12.98,13.0,12.97,13.0,42200.0,11.1323,11.1495,11.1237,11.1495,42200.0
2012-08-09 12:50:00,13.0,13.03,12.99,13.03,44000.0,11.1495,11.1752,11.1409,11.1752,44000.0
2012-08-09 13:00:00,13.04,13.04,13.02,13.04,80300.0,11.1838,11.1838,11.1666,11.1838,80300.0
2012-08-09 13:10:00,13.04,13.04,13.0,13.0,69600.0,11.1838,11.1838,11.1495,11.1495,69600.0
2012-08-09 13:20:00,13.01,13.01,12.98,12.99,44400.0,11.1581,11.1581,11.1323,11.1409,44400.0
2012-08-09 13:30:00,13.0,13.03,12.99,13.03,159300.0,11.1495,11.1752,11.1409,11.1752,159300.0
2012-08-09 13:40:00,13.02,13.03,13.01,13.01,39300.0,11.1666,11.1752,11.1581,11.1581,39300.0
2012-08-09 13:50:00,13.02,13.02,13.0,13.01,25100.0,11.1666,11.1666,11.1495,11.1581,25100.0
2012-08-09 14:00:00,13.01,13.02,12.99,12.99,135800.0,11.1581,11.1666,11.1409,11.1409,135800.0
2012-08-09 14:10:00,12.99,13.0,12.99,12.99,30500.0,11.1409,11.1495,11.1409,11.1409,30500.0
2012-08-09 14:20:00,12.99,13.0,12.99,12.99,61700.0,11.1409,11.1495,11.1409,11.1409,61700.0
2012-08-09 14:30:00,13.0,13.03,12.99,13.03,73000.0,11.1495,11.1752,11.1409,11.1752,73000.0
2012-08-09 14:40:00,13.02,13.03,13.01,13.01,70900.0,11.1666,11.1752,11.1581,11.1581,70900.0
2012-08-09 14:50:00,13.01,13.02,13.01,13.02,53100.0,11.1581,11.1666,11.1581,11.1666,53100.0
2012-08-09 15:00:00,13.01,13.03,13.01,13.03,60500.0,11.1581,11.1752,11.1581,11.1752,60500.0
2012-08-09 15:10:00,13.02,13.04,13.02,13.04,108900.0,11.1666,11.1838,11.1666,11.1838,108900.0
2012-08-09 15:20:00,13.03,13.04,13.01,13.01,123200.0,11.1752,11.1838,11.1581,11.1581,123200.0
2012-08-09 15:30:00,13.02,13.03,13.01,13.02,111800.0,11.1666,11.1752,11.1581,11.1666,111800.0
2012-08-09 15:40:00,13.01,13.02,12.99,12.99,178100.0,11.1581,11.1666,11.1409,11.1409,178100.0
2012-08-09 15:50:00,12.99,13.01,12.99,13.0,314500.0,11.1409,11.1581,11.1409,11.1495,314500.0
2012-08-10 09:30:00,12.98,13.04,12.87,12.91,209200.0,11.1323,11.1838,11.038,11.0723,209200.0
2012-08-10 09:40:00,12.92,12.94,12.9,12.9,82900.0,11.0809,11.098,11.0637,11.0637,82900.0
2012-08-10 09:50:00,12.9,12.92,12.88,12.91,198800.0,11.0637,11.0809,11.0466,11.0723,198800.0
2012-08-10 10:00:00,12.91,12.93,12.9,12.92,196300.0,11.0723,11.0894,11.0637,11.0809,196300.0
2012-08-10 10:10:00,12.91,12.96,12.9,12.91,196100.0,11.0723,11.1152,11.0637,11.0723,196100.0
2012-08-10 10:20:00,12.91,12.91,12.89,12.9,117900.0,11.0723,11.0723,11.0551,11.0637,117900.0
2012-08-10 10:30:00,12.91,12.94,12.9,12.93,140800.0,11.0723,11.098,11.0637,11.0894,140800.0
2012-08-10 10:40:00,12.94,12.94,12.92,12.92,50100.0,11.098,11.098,11.0809,11.0809,50100.0
2012-08-10 10:50:00,12.92,12.93,12.9,12.93,41800.0,11.0809,11.0894,11.0637,11.0894,41800.0
2012-08-10 11:00:00,12.93,12.94,12.85,12.88,321900.0,11.0894,11.098,11.0208,11.0466,321900.0
2012-08-10 11:10:00,12.88,12.92,12.86,12.87,208900.0,11.0466,11.0809,11.0294,11.038,208900.0
2012-08-10 11:20:00,12.87,12.9,12.87,12.88,111900.0,11.038,11.0637,11.038,11.0466,111900.0
2012-08-10 11:30:00,12.88,12.89,12.85,12.87,53700.0,11.0466,11.0551,11.0208,11.038,53700.0
2012-08-10 11:40:00,12.87,12.87,12.84,12.84,49100.0,11.038,11.038,11.0123,11.0123,49100.0
2012-08-10 11:50:00,12.85,12.88,12.85,12.86,66500.0,11.0208,11.0466,11.0208,11.0294,66500.0
2012-08-10 12:00:00,12.86,12.86,12.84,12.84,69100.0,11.0294,11.0294,11.0123,11.0123,69100.0
2012-08-10 12:10:00,12.84,12.85,12.83,12.84,33700.0,11.0123,11.0208,11.0037,11.0123,33700.0
2012-08-10 12:20:00,12.83,12.85,12.82,12.84,135200.0,11.0037,11.0208,10.9951,11.0123,135200.0
2012-08-10 12:30:00,12.84,12.85,12.83,12.83,44800.0,11.0123,11.0208,11.0037,11.0037,44800.0
2012-08-10 12:40:00,12.84,12.85,12.82,12.82,64100.0,11.0123,11.0208,10.9951,10.9951,64100.0
2012-08-10 12:50:00,12.83,12.83,12.8,12.82,63400.0,11.0037,11.0037,10.9779,10.9951,63400.0
2012-08-10 13:00:00,12.82,12.83,12.8,12.81,75400.0,10.9951,11.0037,10.9779,10.9865,75400.0
2012-08-10 13:10:00,12.81,12.81,12.78,12.8,72100.0,10.9865,10.9865,10.9608,10.9779,72100.0
2012-08-10 13:20:00,12.8,12.81,12.8,12.81,23100.0,10.9779,10.9865,10.9779,10.9865,23100.0
2012-08-10 13:30:00,12.81,12.83,12.8,12.81,97000.0,10.9865,11.0037,10.9779,10.9865,97000.0
2012-08-10 13:40:00,12.82,12.84,12.81,12.82,46100.0,10.9951,11.0123,10.9865,10.9951,46100.0
2012-08-10 13:50:00,12.83,12.83,12.82,12.83,14900.0,11.0037,11.0037,10.9951,11.0037,14900.0
2012-08-10 14:00:00,12.83,12.84,12.81,12.82,72200.0,11.0037,11.0123,10.9865,10.9951,72200.0
2012-08-10 14:10:00,12.83,12.83,12.81,12.82,43000.0,11.0037,11.0037,10.9865,10.9951,43000.0
2012-08-10 14:20:00,12.82,12.83,12.81,12.83,28000.0,10.9951,11.0037,10.9865,11.0037,28000.0
2012-08-10 14:30:00,12.83,12.83,12.81,12.81,33400.0,11.0037,11.0037,10.9865,10.9865,33400.0
2012-08-10 14:40:00,12.82,12.82,12.8,12.81,60200.0,10.9951,10.9951,10.9779,10.9865,60200.0
2012-08-10 14:50:00,12.81,12.81,12.79,12.79,73700.0,10.9865,10.9865,10.9694,10.9694,73700.0
2012-08-10 15:00:00,12.8,12.81,12.79,12.81,130800.0,10.9779,10.9865,10.9694,10.9865,130800.0
2012-08-10 15:10:00,12.81,12.84,12.81,12.84,78500.0,10.9865,11.0123,10.9865,11.0123,78500.0
2012-08-10 15:20:00,12.84,12.86,12.83,12.84,102800.0,11.0123,11.0294,11.0037,11.0123,102800.0
2012-08-10 15:30:00,12.85,12.87,12.83,12.83,143700.0,11.0208,11.038,11.0037,11.0037,143700.0
2012-08-10 15:40:00,12.84,12.91,12.83,12.88,296900.0,11.0123,11.0723,11.0037,11.0466,296900.0
2012-08-10 15:50:00,12.89,12.9,12.87,12.88,354800.0,11.0551,11.0637,11.038,11.0466,354800.0
2012-08-13 09:30:00,12.83,12.89,12.79,12.84,96300.0,11.0037,11.0551,10.9694,11.0123,96300.0
2012-08-13 09:40:00,12.83,12.89,12.83,12.87,44700.0,11.0037,11.0551,11.0037,11.038,44700.0
2012-08-13 09:50:00,12.87,12.89,12.86,12.87,32700.0,11.038,11.0551,11.0294,11.038,32700.0
2012-08-13 10:00:00,12.87,12.9,12.85,12.85,173400.0,11.038,11.0637,11.0208,11.0208,173400.0
2012-08-13 10:10:00,12.86,12.86,12.83,12.85,36700.0,11.0294,11.0294,11.0037,11.0208,36700.0
2012-08-13 10:20:00,12.86,12.86,12.82,12.84,92800.0,11.0294,11.0294,10.9951,11.0123,92800.0
2012-08-13 10:30:00,12.84,12.84,12.81,12.84,166100.0,11.0123,11.0123,10.9865,11.0123,166100.0
2012-08-13 10:40:00,12.84,12.86,12.83,12.86,97500.0,11.0123,11.0294,11.0037,11.0294,97500.0
2012-08-13 10:50:00,12.86,12.86,12.83,12.85,74300.0,11.0294,11.0294,11.0037,11.0208,74300.0
2012-08-13 11:00:00,12.85,12.85,12.8,12.82,97300.0,11.0208,11.0208,10.9779,10.9951,97300.0
2012-08-13 11:10:00,12.82,12.84,12.81,12.82,110900.0,10.9951,11.0123,10.9865,10.9951,110900.0
2012-08-13 11:20:00,12.82,12.86,12.81,12.85,68500.0,10.9951,11.0294,10.9865,11.0208,68500.0
2012-08-13 11:30:00,12.85,12.86,12.83,12.85,56900.0,11.0208,11.0294,11.0037,11.0208,56900.0
2012-08-13 11:40:00,12.86,12.86,12.84,12.85,39500.0,11.0294,11.0294,11.0123,11.0208,39500.0
2012-08-13 11:50:00,12.85,12.87,12.84,12.86,37100.0,11.0208,11.038,11.0123,11.0294,37100.0
2012-08-13 12:00:00,12.87,12.87,12.81,12.82,110500.0,11.038,11.038,10.9865,10.9951,110500.0
2012-08-13 12:10:00,12.82,12.84,12.82,12.84,33500.0,10.9951,11.0123,10.9951,11.0123,33500.0
2012-08-13 12:20:00,12.84,12.84,12.82,12.82,34200.0,11.0123,11.0123,10.9951,10.9951,34200.0
2012-08-13 12:30:00,12.83,12.83,12.82,12.83,21700.0,11.0037,11.0037,10.9951,11.0037,21700.0
2012-08-13 12:40:00,12.83,12.86,12.82,12.86,47900.0,11.0037,11.0294,10.9951,11.0294,47900.0
2012-08-13 12:50:00,12.86,12.88,12.86,12.88,59000.0,11.0294,11.0466,11.0294,11.0466,59000.0
2012-08-13 13:00:00,12.88,12.88,12.85,12.85,150400.0,11.0466,11.0466,11.0208,11.0208,150400.0
2012-08-13 13:10:00,12.86,12.87,12.84,12.85,110900.0,11.0294,11.038,11.0123,11.0208,110900.0
2012-08-13 13:20:00,12.85,12.86,12.83,12.85,55100.0,11.0208,11.0294,11.0037,11.0208,55100.0
2012-08-13 13:30:00,12.85,12.85,12.84,12.84,17200.0,11.0208,11.0208,11.0123,11.0123,17200.0
2012-08-13 13:40:00,12.85,12.86,12.84,12.86,31000.0,11.0208,11.0294,11.0123,11.0294,31000.0
2012-08-13 13:50:00,12.86,12.87,12.85,12.85,52500.0,11.0294,11.038,11.0208,11.0208,52500.0
2012-08-13 14:00:00,12.85,12.87,12.85,12.85,59600.0,11.0208,11.038,11.0208,11.0208,59600.0
2012-08-13 14:10:00,12.85,12.86,12.85,12.85,70500.0,11.0208,11.0294,11.0208,11.0208,70500.0
2012-08-13 14:20:00,12.86,12.9,12.85,12.9,139400.0,11.0294,11.0637,11.0208,11.0637,139400.0
2012-08-13 14:30:00,12.9,12.91,12.89,12.9,63800.0,11.0637,11.0723,11.0551,11.0637,63800.0
2012-08-13 14:40:00,12.89,12.9,12.88,12.88,41100.0,11.0551,11.0637,11.0466,11.0466,41100.0
2012-08-13 14:50:00,12.88,12.93,12.88,12.9,151400.0,11.0466,11.0894,11.0466,11.0637,151400.0
2012-08-13 15:00:00,12.91,12.91,12.88,12.88,115800.0,11.0723,11.0723,11.0466,11.0466,115800.0
2012-08-13 15:10:00,12.88,12.89,12.87,12.89,85100.0,11.0466,11.0551,11.038,11.0551,85100.0
2012-08-13 15:20:00,12.88,12.9,12.87,12.87,158600.0,11.0466,11.0637,11.038,11.038,158600.0
2012-08-13 15:30:00,12.87,12.9,12.86,12.89,201600.0,11.038,11.0637,11.0294,11.0551,201600.0
2012-08-13 15:40:00,12.9,12.92,12.89,12.91,264600.0,11.0637,11.0809,11.0551,11.0723,264600.0
2012-08-13 15:50:00,12.92,12.92,12.89,12.91,419800.0,11.0809,11.0809,11.0551,11.0723,419800.0
2012-08-14 09:30:00,12.92,13.05,12.92,13.03,322900.0,11.0809,11.1924,11.0809,11.1752,322900.0
2012-08-14 09:40:00,13.03,13.12,13.03,13.1,265300.0,11.1752,11.2524,11.1752,11.2352,265300.0
2012-08-14 09:50:00,13.1,13.12,13.01,13.03,323300.0,11.2352,11.2524,11.1581,11.1752,323300.0
2012-08-14 10:00:00,13.02,13.04,12.99,13.01,159800.0,11.1666,11.1838,11.1409,11.1581,159800.0
2012-08-14 10:10:00,13.02,13.07,13.01,13.01,203200.0,11.1666,11.2095,11.1581,11.1581,203200.0
2012-08-14 10:20:00,13.01,13.02,12.99,13.0,49700.0,11.1581,11.1666,11.1409,11.1495,49700.0
2012-08-14 10:30:00,12.99,12.99,12.95,12.98,134400.0,11.1409,11.1409,11.1066,11.1323,134400.0
2012-08-14 10:40:00,12.98,12.99,12.98,12.99,55300.0,11.1323,11.1409,11.1323,11.1409,55300.0
2012-08-14 10:50:00,12.99,13.01,12.99,12.99,119500.0,11.1409,11.1581,11.1409,11.1409,119500.0
2012-08-14 11:00:00,12.99,13.0,12.98,13.0,42500.0,11.1409,11.1495,11.1323,11.1495,42500.0
2012-08-14 11:10:00,13.0,13.0,12.99,13.0,34600.0,11.1495,11.1495,11.1409,11.1495,34600.0
2012-08-14 11:20:00,12.99,13.0,12.97,12.98,81000.0,11.1409,11.1495,11.1237,11.1323,81000.0
2012-08-14 11:30:00,12.98,13.01,12.97,13.0,125700.0,11.1323,11.1581,11.1237,11.1495,125700.0
2012-08-14 11:40:00,12.99,13.01,12.98,13.01,56000.0,11.1409,11.1581,11.1323,11.1581,56000.0
2012-08-14 11:50:00,13.01,13.01,13.0,13.01,41800.0,11.1581,11.1581,11.1495,11.1581,41800.0
2012-08-14 12:00:00,13.01,13.01,13.0,13.01,51300.0,11.1581,11.1581,11.1495,11.1581,51300.0
2012-08-14 12:10:00,13.0,13.01,12.98,12.98,112100.0,11.1495,11.1581,11.1323,11.1323,112100.0
2012-08-14 12:20:00,12.99,12.99,12.96,12.98,77200.0,11.1409,11.1409,11.1152,11.1323,77200.0
2012-08-14 12:30:00,12.98,12.99,12.93,12.93,83500.0,11.1323,11.1409,11.0894,11.0894,83500.0
2012-08-14 12:40:00,12.93,12.94,12.9,12.91,377500.0,11.0894,11.098,11.0637,11.0723,377500.0
2012-08-14 12:50:00,12.92,12.94,12.91,12.92,100100.0,11.0809,11.098,11.0723,11.0809,100100.0
2012-08-14 13:00:00,12.92,12.94,12.91,12.93,453900.0,11.0809,11.098,11.0723,11.0894,453900.0
2012-08-14 13:10:00,12.93,12.93,12.88,12.88,488400.0,11.0894,11.0894,11.0466,11.0466,488400.0
2012-08-14 13:20:00,12.88,12.89,12.86,12.88,422200.0,11.0466,11.0551,11.0294,11.0466,422200.0
2012-08-14 13:30:00,12.88,12.9,12.88,12.9,141500.0,11.0466,11.0637,11.0466,11.0637,141500.0
2012-08-14 13:40:00,12.9,12.91,12.9,12.91,33700.0,11.0637,11.0723,11.0637,11.0723,33700.0
2012-08-14 13:50:00,12.91,12.91,12.89,12.91,66100.0,11.0723,11.0723,11.0551,11.0723,66100.0
2012-08-14 14:00:00,12.91,12.92,12.89,12.9,206300.0,11.0723,11.0809,11.0551,11.0637,206300.0
2012-08-14 14:10:00,12.9,12.92,12.89,12.89,209500.0,11.0637,11.0809,11.0551,11.0551,209500.0
2012-08-14 14:20:00,12.89,12.91,12.88,12.88,56900.0,11.0551,11.0723,11.0466,11.0466,56900.0
2012-08-14 14:30:00,12.89,12.9,12.87,12.87,57100.0,11.0551,11.0637,11.038,11.038,57100.0
2012-08-14 14:40:00,12.88,12.89,12.87,12.89,59100.0,11.0466,11.0551,11.038,11.0551,59100.0
2012-08-14 14:50:00,12.88,12.91,12.88,12.91,59900.0,11.0466,11.0723,11.0466,11.0723,59900.0
2012-08-14 15:00:00,12.91,12.91,12.85,12.85,107200.0,11.0723,11.0723,11.0208,11.0208,107200.0
2012-08-14 15:10:00,12.85,12.86,12.83,12.86,145800.0,11.0208,11.0294,11.0037,11.0294,145800.0
2012-08-14 15:20:00,12.86,12.87,12.84,12.86,97000.0,11.0294,11.038,11.0123,11.0294,97000.0
2012-08-14 15:30:00,12.86,12.86,12.8,12.84,235700.0,11.0294,11.0294,10.9779,11.0123,235700.0
2012-08-14 15:40:00,12.84,12.85,12.82,12.85,222200.0,11.0123,11.0208,10.9951,11.0208,222200.0
2012-08-14 15:50:00,12.85,12.85,12.8,12.84,657000.0,11.0208,11.0208,10.9779,11.0123,657000.0
2012-08-15 09:30:00,12.86,12.9,12.79,12.83,133100.0,11.0294,11.0637,10.9694,11.0037,133100.0
2012-08-15 09:40:00,12.83,12.96,12.83,12.96,123800.0,11.0037,11.1152,11.0037,11.1152,123800.0
2012-08-15 09:50:00,12.96,12.99,12.91,12.96,180800.0,11.1152,11.1409,11.0723,11.1152,180800.0
2012-08-15 10:00:00,12.97,12.97,12.93,12.94,44400.0,11.1237,11.1237,11.0894,11.098,44400.0
2012-08-15 10:10:00,12.94,12.96,12.94,12.95,39600.0,11.098,11.1152,11.098,11.1066,39600.0
2012-08-15 10:20:00,12.94,12.98,12.92,12.97,195300.0,11.098,11.1323,11.0809,11.1237,195300.0
2012-08-15 10:30:00,12.98,13.02,12.98,13.02,329000.0,11.1323,11.1666,11.1323,11.1666,329000.0
2012-08-15 10:40:00,13.01,13.02,12.96,12.97,308100.0,11.1581,11.1666,11.1152,11.1237,308100.0
2012-08-15 10:50:00,12.97,12.99,12.97,12.98,92200.0,11.1237,11.1409,11.1237,11.1323,92200.0
2012-08-15 11:00:00,12.98,12.99,12.96,12.97,57800.0,11.1323,11.1409,11.1152,11.1237,57800.0
2012-08-15 11:10:00,12.98,12.99,12.97,12.98,20000.0,11.1323,11.1409,11.1237,11.1323,20000.0
2012-08-15 11:20:00,12.98,12.99,12.95,12.95,41600.0,11.1323,11.1409,11.1066,11.1066,41600.0
2012-08-15 11:30:00,12.95,12.96,12.95,12.96,21800.0,11.1066,11.1152,11.1066,11.1152,21800.0
2012-08-15 11:40:00,12.95,12.99,12.95,12.99,112400.0,11.1066,11.1409,11.1066,11.1409,112400.0
2012-08-15 11:50:00,12.99,13.01,12.99,13.01,42200.0,11.1409,11.1581,11.1409,11.1581,42200.0
2012-08-15 12:00:00,13.01,13.03,13.0,13.02,147200.0,11.1581,11.1752,11.1495,11.1666,147200.0
2012-08-15 12:10:00,13.03,13.03,13.02,13.03,29400.0,11.1752,11.1752,11.1666,11.1752,29400.0
2012-08-15 12:20:00,13.03,13.04,13.02,13.04,48300.0,11.1752,11.1838,11.1666,11.1838,48300.0
2012-08-15 12:30:00,13.04,13.04,13.02,13.03,52500.0,11.1838,11.1838,11.1666,11.1752,52500.0
2012-08-15 12:40:00,13.03,13.04,13.02,13.04,56900.0,11.1752,11.1838,11.1666,11.1838,56900.0
2012-08-15 12:50:00,13.04,13.04,13.03,13.03,12300.0,11.1838,11.1838,11.1752,11.1752,12300.0
2012-08-15 13:00:00,13.04,13.04,13.01,13.01,49200.0,11.1838,11.1838,11.1581,11.1581,49200.0
2012-08-15 13:10:00,13.01,13.02,13.01,13.02,17200.0,11.1581,11.1666,11.1581,11.1666,17200.0
2012-08-15 13:20:00,13.02,13.02,13.01,13.02,22100.0,11.1666,11.1666,11.1581,11.1666,22100.0
2012-08-15 13:30:00,13.01,13.02,13.01,13.02,12200.0,11.1581,11.1666,11.1581,11.1666,12200.0
2012-08-15 13:40:00,13.02,13.02,13.0,13.02,88400.0,11.1666,11.1666,11.1495,11.1666,88400.0
2012-08-15 13:50:00,13.02,13.02,13.01,13.02,25700.0,11.1666,11.1666,11.1581,11.1666,25700.0
2012-08-15 14:00:00,13.02,13.02,13.01,13.01,34400.0,11.1666,11.1666,11.1581,11.1581,34400.0
2012-08-15 14:10:00,13.01,13.02,13.01,13.02,61500.0,11.1581,11.1666,11.1581,11.1666,61500.0
2012-08-15 14:20:00,13.02,13.02,13.01,13.02,21200.0,11.1666,11.1666,11.1581,11.1666,21200.0
2012-08-15 14:30:00,13.02,13.02,12.99,13.0,153900.0,11.1666,11.1666,11.1409,11.1495,153900.0
2012-08-15 14:40:00,13.01,13.03,13.0,13.01,80400.0,11.1581,11.1752,11.1495,11.1581,80400.0
2012-08-15 14:50:00,13.01,13.04,13.01,13.03,108600.0,11.1581,11.1838,11.1581,11.1752,108600.0
2012-08-15 15:00:00,13.03,13.03,13.02,13.03,21500.0,11.1752,11.1752,11.1666,11.1752,21500.0
2012-08-15 15:10:00,13.03,13.03,13.02,13.03,17300.0,11.1752,11.1752,11.1666,11.1752,17300.0
2012-08-15 15:20:00,13.02,13.05,13.02,13.05,459200.0,11.1666,11.1924,11.1666,11.1924,459200.0
2012-08-15 15:30:00,13.05,13.06,13.03,13.04,292000.0,11.1924,11.2009,11.1752,11.1838,292000.0
2012-08-15 15:40:00,13.04,13.04,13.03,13.04,91300.0,11.1838,11.1838,11.1752,11.1838,91300.0
2012-08-15 15:50:00,13.03,13.06,13.02,13.05,936200.0,11.1752,11.2009,11.1666,11.1924,936200.0
2012-08-16 09:30:00,13.07,13.14,13.04,13.04,123400.0,11.2095,11.2696,11.1838,11.1838,123400.0
2012-08-16 09:40:00,13.04,13.12,13.02,13.07,208400.0,11.1838,11.2524,11.1666,11.2095,208400.0
2012-08-16 09:50:00,13.07,13.11,13.07,13.09,77100.0,11.2095,11.2438,11.2095,11.2267,77100.0
2012-08-16 10:00:00,13.1,13.1,13.03,13.04,392400.0,11.2352,11.2352,11.1752,11.1838,392400.0
2012-08-16 10:10:00,13.04,13.06,13.03,13.04,112900.0,11.1838,11.2009,11.1752,11.1838,112900.0
2012-08-16 10:20:00,13.05,13.08,13.04,13.07,39900.0,11.1924,11.2181,11.1838,11.2095,39900.0
2012-08-16 10:30:00,13.08,13.1,13.07,13.09,245400.0,11.2181,11.2352,11.2095,11.2267,245400.0
2012-08-16 10:40:00,13.09,13.11,13.07,13.1,177000.0,11.2267,11.2438,11.2095,11.2352,177000.0
2012-08-16 10:50:00,13.11,13.11,13.1,13.11,73900.0,11.2438,11.2438,11.2352,11.2438,73900.0
2012-08-16 11:00:00,13.1,13.17,13.1,13.13,310100.0,11.2352,11.2953,11.2352,11.261,310100.0
2012-08-16 11:10:00,13.13,13.17,13.13,13.17,180100.0,11.261,11.2953,11.261,11.2953,180100.0
2012-08-16 11:20:00,13.17,13.17,13.15,13.17,87400.0,11.2953,11.2953,11.2781,11.2953,87400.0
2012-08-16 11:30:00,13.17,13.19,13.16,13.18,106800.0,11.2953,11.3124,11.2867,11.3039,106800.0
2012-08-16 11:40:00,13.19,13.23,13.18,13.23,140800.0,11.3124,11.3467,11.3039,11.3467,140800.0
2012-08-16 11:50:00,13.23,13.24,13.21,13.22,150500.0,11.3467,11.3553,11.3296,11.3382,150500.0
2012-08-16 12:00:00,13.21,13.22,13.21,13.22,31600.0,11.3296,11.3382,11.3296,11.3382,31600.0
2012-08-16 12:10:00,13.22,13.25,13.22,13.23,187600.0,11.3382,11.3639,11.3382,11.3467,187600.0
2012-08-16 12:20:00,13.23,13.26,13.23,13.25,288200.0,11.3467,11.3725,11.3467,11.3639,288200.0
2012-08-16 12:30:00,13.25,13.26,13.23,13.25,184900.0,11.3639,11.3725,11.3467,11.3639,184900.0
2012-08-16 12:40:00,13.25,13.26,13.24,13.25,80600.0,11.3639,11.3725,11.3553,11.3639,80600.0
2012-08-16 12:50:00,13.26,13.26,13.25,13.26,34500.0,11.3725,11.3725,11.3639,11.3725,34500.0
2012-08-16 13:00:00,13.25,13.26,13.25,13.26,44900.0,11.3639,11.3725,11.3639,11.3725,44900.0
2012-08-16 13:10:00,13.25,13.28,13.25,13.27,130100.0,11.3639,11.3896,11.3639,11.381,130100.0
2012-08-16 13:20:00,13.27,13.29,13.27,13.28,167500.0,11.381,11.3982,11.381,11.3896,167500.0
2012-08-16 13:30:00,13.28,13.31,13.27,13.3,223200.0,11.3896,11.4154,11.381,11.4068,223200.0
2012-08-16 13:40:00,13.3,13.31,13.28,13.28,138100.0,11.4068,11.4154,11.3896,11.3896,138100.0
2012-08-16 13:50:00,13.28,13.3,13.28,13.3,60500.0,11.3896,11.4068,11.3896,11.4068,60500.0
2012-08-16 14:00:00,13.3,13.31,13.29,13.31,128800.0,11.4068,11.4154,11.3982,11.4154,128800.0
2012-08-16 14:10:00,13.31,13.31,13.29,13.3,165900.0,11.4154,11.4154,11.3982,11.4068,165900.0
2012-08-16 14:20:00,13.3,13.31,13.29,13.31,162400.0,11.4068,11.4154,11.3982,11.4154,162400.0
2012-08-16 14:30:00,13.3,13.35,13.3,13.34,203400.0,11.4068,11.4497,11.4068,11.4411,203400.0
2012-08-16 14:40:00,13.33,13.36,13.33,13.35,244600.0,11.4325,11.4582,11.4325,11.4497,244600.0
2012-08-16 14:50:00,13.35,13.35,13.32,13.32,336900.0,11.4497,11.4497,11.4239,11.4239,336900.0
2012-08-16 15:00:00,13.32,13.33,13.3,13.31,147300.0,11.4239,11.4325,11.4068,11.4154,147300.0
2012-08-16 15:10:00,13.31,13.32,13.31,13.32,213400.0,11.4154,11.4239,11.4154,11.4239,213400.0
2012-08-16 15:20:00,13.32,13.33,13.3,13.33,228200.0,11.4239,11.4325,11.4068,11.4325,228200.0
2012-08-16 15:30:00,13.33,13.33,13.3,13.3,265000.0,11.4325,11.4325,11.4068,11.4068,265000.0
2012-08-16 15:40:00,13.3,13.31,13.28,13.29,395700.0,11.4068,11.4154,11.3896,11.3982,395700.0
2012-08-16 15:50:00,13.28,13.32,13.28,13.32,920300.0,11.3896,11.4239,11.3896,11.4239,920300.0
2012-08-17 09:30:00,13.32,13.34,13.23,13.28,695300.0,11.4239,11.4411,11.3467,11.3896,695300.0
2012-08-17 09:40:00,13.28,13.29,13.25,13.25,63800.0,11.3896,11.3982,11.3639,11.3639,63800.0
2012-08-17 09:50:00,13.25,13.31,13.25,13.28,184400.0,11.3639,11.4154,11.3639,11.3896,184400.0
2012-08-17 10:00:00,13.28,13.31,13.24,13.24,204700.0,11.3896,11.4154,11.3553,11.3553,204700.0
2012-08-17 10:10:00,13.24,13.27,13.23,13.23,132700.0,11.3553,11.381,11.3467,11.3467,132700.0
2012-08-17 10:20:00,13.24,13.25,13.23,13.25,61500.0,11.3553,11.3639,11.3467,11.3639,61500.0
2012-08-17 10:30:00,13.25,13.25,13.21,13.21,89700.0,11.3639,11.3639,11.3296,11.3296,89700.0
2012-08-17 10:40:00,13.21,13.22,13.18,13.19,426900.0,11.3296,11.3382,11.3039,11.3124,426900.0
2012-08-17 10:50:00,13.2,13.23,13.19,13.23,95700.0,11.321,11.3467,11.3124,11.3467,95700.0
2012-08-17 11:00:00,13.23,13.24,13.22,13.24,70100.0,11.3467,11.3553,11.3382,11.3553,70100.0
2012-08-17 11:10:00,13.24,13.25,13.23,13.24,79800.0,11.3553,11.3639,11.3467,11.3553,79800.0
2012-08-17 11:20:00,13.25,13.26,13.24,13.24,205100.0,11.3639,11.3725,11.3553,11.3553,205100.0
2012-08-17 11:30:00,13.24,13.27,13.24,13.26,94200.0,11.3553,11.381,11.3553,11.3725,94200.0
2012-08-17 11:40:00,13.27,13.29,13.26,13.28,77600.0,11.381,11.3982,11.3725,11.3896,77600.0
2012-08-17 11:50:00,13.29,13.31,13.28,13.31,115300.0,11.3982,11.4154,11.3896,11.4154,115300.0
2012-08-17 12:00:00,13.31,13.31,13.3,13.3,35500.0,11.4154,11.4154,11.4068,11.4068,35500.0
2012-08-17 12:10:00,13.31,13.31,13.3,13.3,75600.0,11.4154,11.4154,11.4068,11.4068,75600.0
2012-08-17 12:20:00,13.31,13.31,13.29,13.29,180100.0,11.4154,11.4154,11.3982,11.3982,180100.0
2012-08-17 12:30:00,13.29,13.3,13.25,13.25,242100.0,11.3982,11.4068,11.3639,11.3639,242100.0
2012-08-17 12:40:00,13.25,13.26,13.24,13.24,50900.0,11.3639,11.3725,11.3553,11.3553,50900.0
2012-08-17 12:50:00,13.24,13.25,13.23,13.23,35500.0,11.3553,11.3639,11.3467,11.3467,35500.0
2012-08-17 13:00:00,13.23,13.24,13.22,13.22,27500.0,11.3467,11.3553,11.3382,11.3382,27500.0
2012-08-17 13:10:00,13.22,13.24,13.21,13.24,142300.0,11.3382,11.3553,11.3296,11.3553,142300.0
2012-08-17 13:20:00,13.24,13.25,13.22,13.25,166700.0,11.3553,11.3639,11.3382,11.3639,166700.0
2012-08-17 13:30:00,13.24,13.26,13.23,13.24,157900.0,11.3553,11.3725,11.3467,11.3553,157900.0
2012-08-17 13:40:00,13.24,13.25,13.24,13.24,54100.0,11.3553,11.3639,11.3553,11.3553,54100.0
2012-08-17 13:50:00,13.24,13.25,13.22,13.22,81000.0,11.3553,11.3639,11.3382,11.3382,81000.0
2012-08-17 14:00:00,13.23,13.24,13.22,13.22,61600.0,11.3467,11.3553,11.3382,11.3382,61600.0
2012-08-17 14:10:00,13.23,13.23,13.21,13.21,37800.0,11.3467,11.3467,11.3296,11.3296,37800.0
2012-08-17 14:20:00,13.22,13.22,13.2,13.2,80600.0,11.3382,11.3382,11.321,11.321,80600.0
2012-08-17 14:30:00,13.2,13.22,13.2,13.2,126000.0,11.321,11.3382,11.321,11.321,126000.0
2012-08-17 14:40:00,13.2,13.22,13.2,13.21,98000.0,11.321,11.3382,11.321,11.3296,98000.0
2012-08-17 14:50:00,13.21,13.22,13.21,13.22,34700.0,11.3296,11.3382,11.3296,11.3382,34700.0
2012-08-17 15:00:00,13.21,13.23,13.21,13.22,130400.0,11.3296,11.3467,11.3296,11.3382,130400.0
2012-08-17 15:10:00,13.22,13.23,13.21,13.21,99300.0,11.3382,11.3467,11.3296,11.3296,99300.0
2012-08-17 15:20:00,13.21,13.22,13.21,13.21,68700.0,11.3296,11.3382,11.3296,11.3296,68700.0
2012-08-17 15:30:00,13.22,13.22,13.18,13.19,190700.0,11.3382,11.3382,11.3039,11.3124,190700.0
2012-08-17 15:40:00,13.19,13.21,13.18,13.21,216500.0,11.3124,11.3296,11.3039,11.3296,216500.0
2012-08-17 15:50:00,13.21,13.22,13.18,13.2,724900.0,11.3296,11.3382,11.3039,11.321,724900.0
2012-08-20 09:30:00,13.16,13.22,13.11,13.19,177600.0,11.2867,11.3382,11.2438,11.3124,177600.0
2012-08-20 09:40:00,13.19,13.22,13.16,13.17,351800.0,11.3124,11.3382,11.2867,11.2953,351800.0
2012-08-20 09:50:00,13.16,13.19,13.13,13.15,255300.0,11.2867,11.3124,11.261,11.2781,255300.0
2012-08-20 10:00:00,13.15,13.15,13.08,13.08,204400.0,11.2781,11.2781,11.2181,11.2181,204400.0
2012-08-20 10:10:00,13.09,13.11,13.05,13.05,232200.0,11.2267,11.2438,11.1924,11.1924,232200.0
2012-08-20 10:20:00,13.05,13.06,13.0,13.0,197700.0,11.1924,11.2009,11.1495,11.1495,197700.0
2012-08-20 10:30:00,13.0,13.05,12.99,13.05,257700.0,11.1495,11.1924,11.1409,11.1924,257700.0
2012-08-20 10:40:00,13.05,13.07,13.04,13.07,160000.0,11.1924,11.2095,11.1838,11.2095,160000.0
2012-08-20 10:50:00,13.07,13.11,13.07,13.11,91800.0,11.2095,11.2438,11.2095,11.2438,91800.0
2012-08-20 11:00:00,13.11,13.12,13.1,13.11,136100.0,11.2438,11.2524,11.2352,11.2438,136100.0
2012-08-20 11:10:00,13.11,13.11,13.1,13.11,54400.0,11.2438,11.2438,11.2352,11.2438,54400.0
2012-08-20 11:20:00,13.1,13.11,13.08,13.11,279000.0,11.2352,11.2438,11.2181,11.2438,279000.0
2012-08-20 11:30:00,13.11,13.11,13.1,13.11,57200.0,11.2438,11.2438,11.2352,11.2438,57200.0
2012-08-20 11:40:00,13.11,13.11,13.1,13.11,64700.0,11.2438,11.2438,11.2352,11.2438,64700.0
2012-08-20 11:50:00,13.11,13.2,13.1,13.2,360500.0,11.2438,11.321,11.2352,11.321,360500.0
2012-08-20 12:00:00,13.2,13.23,13.19,13.2,284500.0,11.321,11.3467,11.3124,11.321,284500.0
2012-08-20 12:10:00,13.2,13.24,13.19,13.23,217200.0,11.321,11.3553,11.3124,11.3467,217200.0
2012-08-20 12:20:00,13.23,13.24,13.15,13.16,209500.0,11.3467,11.3553,11.2781,11.2867,209500.0
2012-08-20 12:30:00,13.15,13.16,13.14,13.14,92400.0,11.2781,11.2867,11.2696,11.2696,92400.0
2012-08-20 12:40:00,13.14,13.15,13.12,13.12,80200.0,11.2696,11.2781,11.2524,11.2524,80200.0
2012-08-20 12:50:00,13.12,13.13,13.1,13.1,143500.0,11.2524,11.261,11.2352,11.2352,143500.0
2012-08-20 13:00:00,13.11,13.11,13.1,13.1,35400.0,11.2438,11.2438,11.2352,11.2352,35400.0
2012-08-20 13:10:00,13.1,13.15,13.1,13.15,194900.0,11.2352,11.2781,11.2352,11.2781,194900.0
2012-08-20 13:20:00,13.15,13.15,13.14,13.15,29900.0,11.2781,11.2781,11.2696,11.2781,29900.0
2012-08-20 13:30:00,13.15,13.17,13.13,13.13,205500.0,11.2781,11.2953,11.261,11.261,205500.0
2012-08-20 13:40:00,13.14,13.17,13.13,13.13,200700.0,11.2696,11.2953,11.261,11.261,200700.0
2012-08-20 13:50:00,13.13,13.15,13.12,13.15,181500.0,11.261,11.2781,11.2524,11.2781,181500.0
2012-08-20 14:00:00,13.15,13.15,13.12,13.12,77800.0,11.2781,11.2781,11.2524,11.2524,77800.0
2012-08-20 14:10:00,13.13,13.16,13.12,13.13,200600.0,11.261,11.2867,11.2524,11.261,200600.0
2012-08-20 14:20:00,13.13,13.13,13.12,13.13,40600.0,11.261,11.261,11.2524,11.261,40600.0
2012-08-20 14:30:00,13.12,13.15,13.12,13.14,128500.0,11.2524,11.2781,11.2524,11.2696,128500.0
2012-08-20 14:40:00,13.13,13.14,13.12,13.13,110100.0,11.261,11.2696,11.2524,11.261,110100.0
2012-08-20 14:50:00,13.13,13.14,13.13,13.14,71300.0,11.261,11.2696,11.261,11.2696,71300.0
2012-08-20 15:00:00,13.14,13.14,13.13,13.13,54100.0,11.2696,11.2696,11.261,11.261,54100.0
2012-08-20 15:10:00,13.13,13.14,13.11,13.13,191400.0,11.261,11.2696,11.2438,11.261,191400.0
2012-08-20 15:20:00,13.13,13.13,13.1,13.12,239900.0,11.261,11.261,11.2352,11.2524,239900.0
2012-08-20 15:30:00,13.12,13.14,13.12,13.12,200100.0,11.2524,11.2696,11.2524,11.2524,200100.0
2012-08-20 15:40:00,13.13,13.14,13.11,13.13,406600.0,11.261,11.2696,11.2438,11.261,406600.0
2012-08-20 15:50:00,13.13,13.14,13.1,13.14,671300.0,11.261,11.2696,11.2352,11.2696,671300.0
2012-08-21 09:30:00,13.16,13.29,13.13,13.24,210700.0,11.2867,11.3982,11.261,11.3553,210700.0
2012-08-21 09:40:00,13.23,13.3,13.23,13.29,41700.0,11.3467,11.4068,11.3467,11.3982,41700.0
2012-08-21 09:50:00,13.3,13.31,13.26,13.31,90100.0,11.4068,11.4154,11.3725,11.4154,90100.0
2012-08-21 10:00:00,13.31,13.37,13.31,13.36,240100.0,11.4154,11.4668,11.4154,11.4582,240100.0
2012-08-21 10:10:00,13.36,13.38,13.34,13.35,98000.0,11.4582,11.4754,11.4411,11.4497,98000.0
2012-08-21 10:20:00,13.34,13.37,13.34,13.35,117700.0,11.4411,11.4668,11.4411,11.4497,117700.0
2012-08-21 10:30:00,13.36,13.37,13.33,13.37,180000.0,11.4582,11.4668,11.4325,11.4668,180000.0
2012-08-21 10:40:00,13.37,13.39,13.36,13.38,211700.0,11.4668,11.484,11.4582,11.4754,211700.0
2012-08-21 10:50:00,13.38,13.42,13.38,13.4,203200.0,11.4754,11.5097,11.4754,11.4925,203200.0
2012-08-21 11:00:00,13.4,13.45,13.4,13.45,501500.0,11.4925,11.5354,11.4925,11.5354,501500.0
2012-08-21 11:10:00,13.45,13.48,13.44,13.48,236900.0,11.5354,11.5612,11.5268,11.5612,236900.0
2012-08-21 11:20:00,13.48,13.48,13.41,13.41,204300.0,11.5612,11.5612,11.5011,11.5011,204300.0
2012-08-21 11:30:00,13.42,13.42,13.38,13.38,374800.0,11.5097,11.5097,11.4754,11.4754,374800.0
2012-08-21 11:40:00,13.38,13.39,13.35,13.39,265200.0,11.4754,11.484,11.4497,11.484,265200.0
2012-08-21 11:50:00,13.38,13.39,13.38,13.39,156000.0,11.4754,11.484,11.4754,11.484,156000.0
2012-08-21 12:00:00,13.39,13.4,13.38,13.4,126000.0,11.484,11.4925,11.4754,11.4925,126000.0
2012-08-21 12:10:00,13.4,13.42,13.38,13.38,78600.0,11.4925,11.5097,11.4754,11.4754,78600.0
2012-08-21 12:20:00,13.38,13.41,13.37,13.41,120600.0,11.4754,11.5011,11.4668,11.5011,120600.0
2012-08-21 12:30:00,13.4,13.41,13.38,13.39,50900.0,11.4925,11.5011,11.4754,11.484,50900.0
2012-08-21 12:40:00,13.4,13.4,13.36,13.39,165600.0,11.4925,11.4925,11.4582,11.484,165600.0
2012-08-21 12:50:00,13.38,13.38,13.34,13.34,116400.0,11.4754,11.4754,11.4411,11.4411,116400.0
2012-08-21 13:00:00,13.34,13.35,13.33,13.33,20500.0,11.4411,11.4497,11.4325,11.4325,20500.0
2012-08-21 13:10:00,13.33,13.34,13.31,13.33,77500.0,11.4325,11.4411,11.4154,11.4325,77500.0
2012-08-21 13:20:00,13.34,13.34,13.32,13.33,113900.0,11.4411,11.4411,11.4239,11.4325,113900.0
2012-08-21 13:30:00,13.32,13.33,13.32,13.32,32000.0,11.4239,11.4325,11.4239,11.4239,32000.0
2012-08-21 13:40:00,13.32,13.33,13.27,13.28,115300.0,11.4239,11.4325,11.381,11.3896,115300.0
2012-08-21 13:50:00,13.27,13.28,13.26,13.28,69500.0,11.381,11.3896,11.3725,11.3896,69500.0
2012-08-21 14:00:00,13.28,13.29,13.27,13.27,68800.0,11.3896,11.3982,11.381,11.381,68800.0
2012-08-21 14:10:00,13.27,13.27,13.25,13.26,76300.0,11.381,11.381,11.3639,11.3725,76300.0
2012-08-21 14:20:00,13.25,13.28,13.24,13.24,135100.0,11.3639,11.3896,11.3553,11.3553,135100.0
2012-08-21 14:30:00,13.24,13.26,13.21,13.22,179400.0,11.3553,11.3725,11.3296,11.3382,179400.0
2012-08-21 14:40:00,13.21,13.23,13.21,13.22,112300.0,11.3296,11.3467,11.3296,11.3382,112300.0
2012-08-21 14:50:00,13.23,13.23,13.21,13.21,69600.0,11.3467,11.3467,11.3296,11.3296,69600.0
2012-08-21 15:00:00,13.21,13.22,13.18,13.2,150500.0,11.3296,11.3382,11.3039,11.321,150500.0
2012-08-21 15:10:00,13.2,13.21,13.14,13.15,269900.0,11.321,11.3296,11.2696,11.2781,269900.0
2012-08-21 15:20:00,13.14,13.17,13.13,13.16,200800.0,11.2696,11.2953,11.261,11.2867,200800.0
2012-08-21 15:30:00,13.15,13.19,13.15,13.19,146300.0,11.2781,11.3124,11.2781,11.3124,146300.0
2012-08-21 15:40:00,13.19,13.2,13.18,13.2,381700.0,11.3124,11.321,11.3039,11.321,381700.0
2012-08-21 15:50:00,13.2,13.2,13.18,13.2,471300.0,11.321,11.321,11.3039,11.321,471300.0
2012-08-22 09:30:00,13.15,13.16,13.02,13.08,136900.0,11.2781,11.2867,11.1666,11.2181,136900.0
2012-08-22 09:40:00,13.08,13.17,13.07,13.15,280600.0,11.2181,11.2953,11.2095,11.2781,280600.0
2012-08-22 09:50:00,13.14,13.18,13.13,13.15,257600.0,11.2696,11.3039,11.261,11.2781,257600.0
2012-08-22 10:00:00,13.15,13.18,13.11,13.16,326400.0,11.2781,11.3039,11.2438,11.2867,326400.0
2012-08-22 10:10:00,13.17,13.18,13.14,13.15,179800.0,11.2953,11.3039,11.2696,11.2781,179800.0
2012-08-22 10:20:00,13.14,13.23,13.14,13.22,276300.0,11.2696,11.3467,11.2696,11.3382,276300.0
2012-08-22 10:30:00,13.22,13.25,13.2,13.2,135600.0,11.3382,11.3639,11.321,11.321,135600.0
2012-08-22 10:40:00,13.21,13.24,13.19,13.2,291600.0,11.3296,11.3553,11.3124,11.321,291600.0
2012-08-22 10:50:00,13.19,13.2,13.17,13.17,149900.0,11.3124,11.321,11.2953,11.2953,149900.0
2012-08-22 11:00:00,13.17,13.18,13.13,13.15,250000.0,11.2953,11.3039,11.261,11.2781,250000.0
2012-08-22 11:10:00,13.15,13.15,13.1,13.13,59500.0,11.2781,11.2781,11.2352,11.261,59500.0
2012-08-22 11:20:00,13.12,13.15,13.11,13.12,91100.0,11.2524,11.2781,11.2438,11.2524,91100.0
2012-08-22 11:30:00,13.12,13.13,13.1,13.12,84500.0,11.2524,11.261,11.2352,11.2524,84500.0
2012-08-22 11:40:00,13.13,13.13,13.11,13.11,78600.0,11.261,11.261,11.2438,11.2438,78600.0
2012-08-22 11:50:00,13.11,13.14,13.1,13.14,75800.0,11.2438,11.2696,11.2352,11.2696,75800.0
2012-08-22 12:00:00,13.14,13.15,13.13,13.13,108500.0,11.2696,11.2781,11.261,11.261,108500.0
2012-08-22 12:10:00,13.13,13.14,13.12,13.12,71000.0,11.261,11.2696,11.2524,11.2524,71000.0
2012-08-22 12:20:00,13.13,13.14,13.11,13.14,46400.0,11.261,11.2696,11.2438,11.2696,46400.0
2012-08-22 12:30:00,13.14,13.14,13.09,13.1,81500.0,11.2696,11.2696,11.2267,11.2352,81500.0
2012-08-22 12:40:00,13.09,13.11,13.08,13.11,33600.0,11.2267,11.2438,11.2181,11.2438,33600.0
2012-08-22 12:50:00,13.1,13.11,13.08,13.09,77300.0,11.2352,11.2438,11.2181,11.2267,77300.0
2012-08-22 13:00:00,13.08,13.11,13.08,13.1,38000.0,11.2181,11.2438,11.2181,11.2352,38000.0
2012-08-22 13:10:00,13.1,13.1,13.09,13.09,102300.0,11.2352,11.2352,11.2267,11.2267,102300.0
2012-08-22 13:20:00,13.09,13.11,13.09,13.11,62800.0,11.2267,11.2438,11.2267,11.2438,62800.0
2012-08-22 13:30:00,13.11,13.13,13.1,13.13,49200.0,11.2438,11.261,11.2352,11.261,49200.0
2012-08-22 13:40:00,13.12,13.15,13.12,13.15,87400.0,11.2524,11.2781,11.2524,11.2781,87400.0
2012-08-22 13:50:00,13.15,13.15,13.12,13.12,64400.0,11.2781,11.2781,11.2524,11.2524,64400.0
2012-08-22 14:00:00,13.13,13.18,13.13,13.14,288300.0,11.261,11.3039,11.261,11.2696,288300.0
2012-08-22 14:10:00,13.15,13.17,13.1,13.11,167900.0,11.2781,11.2953,11.2352,11.2438,167900.0
2012-08-22 14:20:00,13.11,13.12,13.08,13.11,178400.0,11.2438,11.2524,11.2181,11.2438,178400.0
2012-08-22 14:30:00,13.11,13.18,13.11,13.17,237300.0,11.2438,11.3039,11.2438,11.2953,237300.0
2012-08-22 14:40:00,13.17,13.2,13.16,13.17,122400.0,11.2953,11.321,11.2867,11.2953,122400.0
2012-08-22 14:50:00,13.17,13.19,13.16,13.18,104500.0,11.2953,11.3124,11.2867,11.3039,104500.0
2012-08-22 15:00:00,13.18,13.19,13.16,13.16,141500.0,11.3039,11.3124,11.2867,11.2867,141500.0
2012-08-22 15:10:00,13.17,13.18,13.13,13.14,160600.0,11.2953,11.3039,11.261,11.2696,160600.0
2012-08-22 15:20:00,13.15,13.17,13.14,13.16,98300.0,11.2781,11.2953,11.2696,11.2867,98300.0
2012-08-22 15:30:00,13.16,13.17,13.14,13.14,156900.0,11.2867,11.2953,11.2696,11.2696,156900.0
2012-08-22 15:40:00,13.15,13.15,13.1,13.12,416400.0,11.2781,11.2781,11.2352,11.2524,416400.0
2012-08-22 15:50:00,13.12,13.14,13.11,13.11,671000.0,11.2524,11.2696,11.2438,11.2438,671000.0
2012-08-23 09:30:00,13.19,13.27,13.11,13.19,438100.0,11.3124,11.381,11.2438,11.3124,438100.0
2012-08-23 09:40:00,13.19,13.3,13.18,13.26,529100.0,11.3124,11.4068,11.3039,11.3725,529100.0
2012-08-23 09:50:00,13.26,13.28,13.2,13.2,408600.0,11.3725,11.3896,11.321,11.321,408600.0
2012-08-23 10:00:00,13.21,13.23,13.19,13.2,392200.0,11.3296,11.3467,11.3124,11.321,392200.0
2012-08-23 10:10:00,13.2,13.2,13.12,13.13,171200.0,11.321,11.321,11.2524,11.261,171200.0
2012-08-23 10:20:00,13.13,13.13,13.08,13.13,330600.0,11.261,11.261,11.2181,11.261,330600.0
2012-08-23 10:30:00,13.13,13.15,13.11,13.13,108500.0,11.261,11.2781,11.2438,11.261,108500.0
2012-08-23 10:40:00,13.13,13.17,13.11,13.14,232800.0,11.261,11.2953,11.2438,11.2696,232800.0
2012-08-23 10:50:00,13.14,13.16,13.11,13.13,198300.0,11.2696,11.2867,11.2438,11.261,198300.0
2012-08-23 11:00:00,13.13,13.14,13.09,13.1,290300.0,11.261,11.2696,11.2267,11.2352,290300.0
2012-08-23 11:10:00,13.11,13.11,13.08,13.1,161500.0,11.2438,11.2438,11.2181,11.2352,161500.0
2012-08-23 11:20:00,13.1,13.1,13.07,13.08,215200.0,11.2352,11.2352,11.2095,11.2181,215200.0
2012-08-23 11:30:00,13.08,13.09,13.02,13.03,218600.0,11.2181,11.2267,11.1666,11.1752,218600.0
2012-08-23 11:40:00,13.03,13.04,13.02,13.03,112200.0,11.1752,11.1838,11.1666,11.1752,112200.0
2012-08-23 11:50:00,13.03,13.03,12.99,13.02,227000.0,11.1752,11.1752,11.1409,11.1666,227000.0
2012-08-23 12:00:00,13.03,13.03,12.97,12.99,188600.0,11.1752,11.1752,11.1237,11.1409,188600.0
2012-08-23 12:10:00,12.99,13.0,12.94,12.96,308100.0,11.1409,11.1495,11.098,11.1152,308100.0
2012-08-23 12:20:00,12.96,12.99,12.95,12.99,86200.0,11.1152,11.1409,11.1066,11.1409,86200.0
2012-08-23 12:30:00,12.99,12.99,12.98,12.99,15700.0,11.1409,11.1409,11.1323,11.1409,15700.0
2012-08-23 12:40:00,12.99,13.01,12.98,13.0,181500.0,11.1409,11.1581,11.1323,11.1495,181500.0
2012-08-23 12:50:00,13.0,13.01,12.99,13.0,100700.0,11.1495,11.1581,11.1409,11.1495,100700.0
2012-08-23 13:00:00,13.0,13.01,12.98,13.01,190400.0,11.1495,11.1581,11.1323,11.1581,190400.0
2012-08-23 13:10:00,13.01,13.01,12.96,12.97,106500.0,11.1581,11.1581,11.1152,11.1237,106500.0
2012-08-23 13:20:00,12.98,12.98,12.92,12.94,131600.0,11.1323,11.1323,11.0809,11.098,131600.0
2012-08-23 13:30:00,12.94,12.96,12.93,12.96,47400.0,11.098,11.1152,11.0894,11.1152,47400.0
2012-08-23 13:40:00,12.95,12.98,12.95,12.98,26100.0,11.1066,11.1323,11.1066,11.1323,26100.0
2012-08-23 13:50:00,12.98,12.99,12.97,12.99,43300.0,11.1323,11.1409,11.1237,11.1409,43300.0
2012-08-23 14:00:00,12.99,13.0,12.98,12.99,68900.0,11.1409,11.1495,11.1323,11.1409,68900.0
2012-08-23 14:10:00,12.98,13.01,12.98,13.0,44200.0,11.1323,11.1581,11.1323,11.1495,44200.0
2012-08-23 14:20:00,13.01,13.01,12.99,13.01,98900.0,11.1581,11.1581,11.1409,11.1581,98900.0
2012-08-23 14:30:00,13.0,13.02,12.99,13.02,140100.0,11.1495,11.1666,11.1409,11.1666,140100.0
2012-08-23 14:40:00,13.02,13.04,13.02,13.03,64700.0,11.1666,11.1838,11.1666,11.1752,64700.0
2012-08-23 14:50:00,13.03,13.04,13.02,13.03,96100.0,11.1752,11.1838,11.1666,11.1752,96100.0
2012-08-23 15:00:00,13.03,13.05,13.01,13.05,103000.0,11.1752,11.1924,11.1581,11.1924,103000.0
2012-08-23 15:10:00,13.05,13.06,13.03,13.04,83600.0,11.1924,11.2009,11.1752,11.1838,83600.0
2012-08-23 15:20:00,13.04,13.04,13.01,13.03,202700.0,11.1838,11.1838,11.1581,11.1752,202700.0
2012-08-23 15:30:00,13.02,13.05,13.02,13.04,138700.0,11.1666,11.1924,11.1666,11.1838,138700.0
2012-08-23 15:40:00,13.04,13.05,13.01,13.03,330100.0,11.1838,11.1924,11.1581,11.1752,330100.0
2012-08-23 15:50:00,13.03,13.03,12.99,13.01,1081000.0,11.1752,11.1752,11.1409,11.1581,1081000.0
2012-08-24 09:30:00,12.98,13.04,12.94,12.95,450100.0,11.1323,11.1838,11.098,11.1066,450100.0
2012-08-24 09:40:00,12.96,12.96,12.92,12.96,144300.0,11.1152,11.1152,11.0809,11.1152,144300.0
2012-08-24 09:50:00,12.95,12.96,12.91,12.93,144800.0,11.1066,11.1152,11.0723,11.0894,144800.0
2012-08-24 10:00:00,12.92,12.96,12.92,12.95,76300.0,11.0809,11.1152,11.0809,11.1066,76300.0
2012-08-24 10:10:00,12.96,12.99,12.95,12.99,260400.0,11.1152,11.1409,11.1066,11.1409,260400.0
2012-08-24 10:20:00,12.99,13.0,12.96,12.96,110600.0,11.1409,11.1495,11.1152,11.1152,110600.0
2012-08-24 10:30:00,12.96,13.05,12.96,13.04,177600.0,11.1152,11.1924,11.1152,11.1838,177600.0
2012-08-24 10:40:00,13.05,13.07,13.04,13.06,179700.0,11.1924,11.2095,11.1838,11.2009,179700.0
2012-08-24 10:50:00,13.06,13.09,13.05,13.09,206800.0,11.2009,11.2267,11.1924,11.2267,206800.0
2012-08-24 11:00:00,13.09,13.1,13.07,13.08,174600.0,11.2267,11.2352,11.2095,11.2181,174600.0
2012-08-24 11:10:00,13.08,13.15,13.07,13.13,293200.0,11.2181,11.2781,11.2095,11.261,293200.0
2012-08-24 11:20:00,13.13,13.14,13.09,13.11,195000.0,11.261,11.2696,11.2267,11.2438,195000.0
2012-08-24 11:30:00,13.1,13.13,13.1,13.12,100000.0,11.2352,11.261,11.2352,11.2524,100000.0
2012-08-24 11:40:00,13.12,13.13,13.1,13.11,152900.0,11.2524,11.261,11.2352,11.2438,152900.0
2012-08-24 11:50:00,13.1,13.12,13.1,13.11,72400.0,11.2352,11.2524,11.2352,11.2438,72400.0
2012-08-24 12:00:00,13.11,13.12,13.1,13.11,128200.0,11.2438,11.2524,11.2352,11.2438,128200.0
2012-08-24 12:10:00,13.12,13.12,13.1,13.12,80500.0,11.2524,11.2524,11.2352,11.2524,80500.0
2012-08-24 12:20:00,13.11,13.15,13.11,13.15,98500.0,11.2438,11.2781,11.2438,11.2781,98500.0
2012-08-24 12:30:00,13.14,13.17,13.13,13.16,251400.0,11.2696,11.2953,11.261,11.2867,251400.0
2012-08-24 12:40:00,13.16,13.21,13.15,13.2,149400.0,11.2867,11.3296,11.2781,11.321,149400.0
2012-08-24 12:50:00,13.2,13.22,13.19,13.21,221600.0,11.321,11.3382,11.3124,11.3296,221600.0
2012-08-24 13:00:00,13.2,13.21,13.19,13.2,60100.0,11.321,11.3296,11.3124,11.321,60100.0
2012-08-24 13:10:00,13.21,13.21,13.19,13.2,45300.0,11.3296,11.3296,11.3124,11.321,45300.0
2012-08-24 13:20:00,13.21,13.21,13.2,13.2,20200.0,11.3296,11.3296,11.321,11.321,20200.0
2012-08-24 13:30:00,13.2,13.23,13.2,13.22,126600.0,11.321,11.3467,11.321,11.3382,126600.0
2012-08-24 13:40:00,13.23,13.27,13.21,13.25,158600.0,11.3467,11.381,11.3296,11.3639,158600.0
2012-08-24 13:50:00,13.25,13.26,13.23,13.25,315900.0,11.3639,11.3725,11.3467,11.3639,315900.0
2012-08-24 14:00:00,13.24,13.27,13.23,13.24,326600.0,11.3553,11.381,11.3467,11.3553,326600.0
2012-08-24 14:10:00,13.24,13.27,13.24,13.26,445800.0,11.3553,11.381,11.3553,11.3725,445800.0
2012-08-24 14:20:00,13.26,13.27,13.25,13.26,167700.0,11.3725,11.381,11.3639,11.3725,167700.0
2012-08-24 14:30:00,13.27,13.27,13.25,13.25,105600.0,11.381,11.381,11.3639,11.3639,105600.0
2012-08-24 14:40:00,13.25,13.26,13.25,13.25,104700.0,11.3639,11.3725,11.3639,11.3639,104700.0
2012-08-24 14:50:00,13.25,13.28,13.24,13.26,330900.0,11.3639,11.3896,11.3553,11.3725,330900.0
2012-08-24 15:00:00,13.25,13.27,13.23,13.23,174000.0,11.3639,11.381,11.3467,11.3467,174000.0
2012-08-24 15:10:00,13.23,13.27,13.23,13.27,335200.0,11.3467,11.381,11.3467,11.381,335200.0
2012-08-24 15:20:00,13.26,13.28,13.25,13.26,257400.0,11.3725,11.3896,11.3639,11.3725,257400.0
2012-08-24 15:30:00,13.25,13.26,13.24,13.25,144400.0,11.3639,11.3725,11.3553,11.3639,144400.0
2012-08-24 15:40:00,13.24,13.33,13.24,13.29,748400.0,11.3553,11.4325,11.3553,11.3982,748400.0
2012-08-24 15:50:00,13.28,13.29,13.24,13.27,538500.0,11.3896,11.3982,11.3553,11.381,538500.0
2012-08-27 09:30:00,13.26,13.32,13.22,13.27,131100.0,11.3725,11.4239,11.3382,11.381,131100.0
2012-08-27 09:40:00,13.26,13.26,13.2,13.2,131700.0,11.3725,11.3725,11.321,11.321,131700.0
2012-08-27 09:50:00,13.2,13.22,13.16,13.22,134900.0,11.321,11.3382,11.2867,11.3382,134900.0
2012-08-27 10:00:00,13.22,13.23,13.17,13.18,117200.0,11.3382,11.3467,11.2953,11.3039,117200.0
2012-08-27 10:10:00,13.19,13.24,13.18,13.23,214700.0,11.3124,11.3553,11.3039,11.3467,214700.0
2012-08-27 10:20:00,13.24,13.24,13.2,13.21,117700.0,11.3553,11.3553,11.321,11.3296,117700.0
2012-08-27 10:30:00,13.21,13.24,13.21,13.23,54200.0,11.3296,11.3553,11.3296,11.3467,54200.0
2012-08-27 10:40:00,13.24,13.25,13.22,13.24,240600.0,11.3553,11.3639,11.3382,11.3553,240600.0
2012-08-27 10:50:00,13.23,13.24,13.18,13.2,206000.0,11.3467,11.3553,11.3039,11.321,206000.0
2012-08-27 11:00:00,13.19,13.25,13.19,13.24,110400.0,11.3124,11.3639,11.3124,11.3553,110400.0
2012-08-27 11:10:00,13.25,13.27,13.23,13.26,104300.0,11.3639,11.381,11.3467,11.3725,104300.0
2012-08-27 11:20:00,13.26,13.27,13.24,13.24,44900.0,11.3725,11.381,11.3553,11.3553,44900.0
2012-08-27 11:30:00,13.24,13.24,13.22,13.22,54900.0,11.3553,11.3553,11.3382,11.3382,54900.0
2012-08-27 11:40:00,13.22,13.24,13.22,13.22,131000.0,11.3382,11.3553,11.3382,11.3382,131000.0
2012-08-27 11:50:00,13.22,13.23,13.19,13.2,38300.0,11.3382,11.3467,11.3124,11.321,38300.0
2012-08-27 12:00:00,13.19,13.21,13.19,13.2,36500.0,11.3124,11.3296,11.3124,11.321,36500.0
2012-08-27 12:10:00,13.2,13.21,13.18,13.18,61000.0,11.321,11.3296,11.3039,11.3039,61000.0
2012-08-27 12:20:00,13.18,13.19,13.16,13.16,38500.0,11.3039,11.3124,11.2867,11.2867,38500.0
2012-08-27 12:30:00,13.16,13.19,13.16,13.19,72700.0,11.2867,11.3124,11.2867,11.3124,72700.0
2012-08-27 12:40:00,13.19,13.19,13.18,13.19,16300.0,11.3124,11.3124,11.3039,11.3124,16300.0
2012-08-27 12:50:00,13.18,13.19,13.18,13.19,17200.0,11.3039,11.3124,11.3039,11.3124,17200.0
2012-08-27 13:00:00,13.19,13.19,13.17,13.17,174400.0,11.3124,11.3124,11.2953,11.2953,174400.0
2012-08-27 13:10:00,13.17,13.19,13.17,13.19,28000.0,11.2953,11.3124,11.2953,11.3124,28000.0
2012-08-27 13:20:00,13.19,13.19,13.18,13.18,27500.0,11.3124,11.3124,11.3039,11.3039,27500.0
2012-08-27 13:30:00,13.19,13.19,13.15,13.16,281800.0,11.3124,11.3124,11.2781,11.2867,281800.0
2012-08-27 13:40:00,13.16,13.17,13.13,13.15,95200.0,11.2867,11.2953,11.261,11.2781,95200.0
2012-08-27 13:50:00,13.15,13.17,13.14,13.17,87100.0,11.2781,11.2953,11.2696,11.2953,87100.0
2012-08-27 14:00:00,13.16,13.17,13.15,13.15,39500.0,11.2867,11.2953,11.2781,11.2781,39500.0
2012-08-27 14:10:00,13.15,13.16,13.13,13.15,96600.0,11.2781,11.2867,11.261,11.2781,96600.0
2012-08-27 14:20:00,13.14,13.15,13.14,13.15,25700.0,11.2696,11.2781,11.2696,11.2781,25700.0
2012-08-27 14:30:00,13.14,13.16,13.14,13.15,29500.0,11.2696,11.2867,11.2696,11.2781,29500.0
2012-08-27 14:40:00,13.16,13.16,13.13,13.13,48600.0,11.2867,11.2867,11.261,11.261,48600.0
2012-08-27 14:50:00,13.14,13.15,13.13,13.15,72100.0,11.2696,11.2781,11.261,11.2781,72100.0
2012-08-27 15:00:00,13.14,13.15,13.11,13.11,128900.0,11.2696,11.2781,11.2438,11.2438,128900.0
2012-08-27 15:10:00,13.11,13.12,13.08,13.1,87700.0,11.2438,11.2524,11.2181,11.2352,87700.0
2012-08-27 15:20:00,13.09,13.1,13.08,13.09,70700.0,11.2267,11.2352,11.2181,11.2267,70700.0
2012-08-27 15:30:00,13.09,13.1,13.08,13.09,127800.0,11.2267,11.2352,11.2181,11.2267,127800.0
2012-08-27 15:40:00,13.08,13.12,13.08,13.1,226900.0,11.2181,11.2524,11.2181,11.2352,226900.0
2012-08-27 15:50:00,13.1,13.1,13.09,13.09,259300.0,11.2352,11.2352,11.2267,11.2267,259300.0
2012-08-28 09:30:00,13.02,13.1,13.01,13.09,162700.0,11.1666,11.2352,11.1581,11.2267,162700.0
2012-08-28 09:40:00,13.1,13.13,13.09,13.1,80600.0,11.2352,11.261,11.2267,11.2352,80600.0
2012-08-28 09:50:00,13.11,13.11,13.01,13.04,167700.0,11.2438,11.2438,11.1581,11.1838,167700.0
2012-08-28 10:00:00,13.03,13.1,13.01,13.09,223400.0,11.1752,11.2352,11.1581,11.2267,223400.0
2012-08-28 10:10:00,13.09,13.15,13.08,13.1,586800.0,11.2267,11.2781,11.2181,11.2352,586800.0
2012-08-28 10:20:00,13.09,13.18,13.09,13.14,160600.0,11.2267,11.3039,11.2267,11.2696,160600.0
2012-08-28 10:30:00,13.15,13.18,13.11,13.14,115000.0,11.2781,11.3039,11.2438,11.2696,115000.0
2012-08-28 10:40:00,13.14,13.15,13.13,13.15,116700.0,11.2696,11.2781,11.261,11.2781,116700.0
2012-08-28 10:50:00,13.15,13.16,13.11,13.12,88200.0,11.2781,11.2867,11.2438,11.2524,88200.0
2012-08-28 11:00:00,13.12,13.12,13.1,13.11,36800.0,11.2524,11.2524,11.2352,11.2438,36800.0
2012-08-28 11:10:00,13.11,13.13,13.1,13.13,56400.0,11.2438,11.261,11.2352,11.261,56400.0
2012-08-28 11:20:00,13.13,13.14,13.12,13.13,100400.0,11.261,11.2696,11.2524,11.261,100400.0
2012-08-28 11:30:00,13.13,13.16,13.13,13.16,48800.0,11.261,11.2867,11.261,11.2867,48800.0
2012-08-28 11:40:00,13.16,13.19,13.15,13.18,41200.0,11.2867,11.3124,11.2781,11.3039,41200.0
2012-08-28 11:50:00,13.19,13.19,13.16,13.18,90500.0,11.3124,11.3124,11.2867,11.3039,90500.0
2012-08-28 12:00:00,13.18,13.21,13.18,13.19,68900.0,11.3039,11.3296,11.3039,11.3124,68900.0
2012-08-28 12:10:00,13.19,13.2,13.19,13.19,20300.0,11.3124,11.321,11.3124,11.3124,20300.0
2012-08-28 12:20:00,13.2,13.21,13.19,13.2,41300.0,11.321,11.3296,11.3124,11.321,41300.0
2012-08-28 12:30:00,13.2,13.21,13.17,13.18,173500.0,11.321,11.3296,11.2953,11.3039,173500.0
2012-08-28 12:40:00,13.18,13.2,13.18,13.18,86500.0,11.3039,11.321,11.3039,11.3039,86500.0
2012-08-28 12:50:00,13.19,13.21,13.19,13.21,54100.0,11.3124,11.3296,11.3124,11.3296,54100.0
2012-08-28 13:00:00,13.21,13.22,13.18,13.2,197800.0,11.3296,11.3382,11.3039,11.321,197800.0
2012-08-28 13:10:00,13.2,13.2,13.19,13.19,25500.0,11.321,11.321,11.3124,11.3124,25500.0
2012-08-28 13:20:00,13.19,13.21,13.18,13.2,90500.0,11.3124,11.3296,11.3039,11.321,90500.0
2012-08-28 13:30:00,13.2,13.21,13.2,13.21,36300.0,11.321,11.3296,11.321,11.3296,36300.0
2012-08-28 13:40:00,13.21,13.21,13.2,13.21,47900.0,11.3296,11.3296,11.321,11.3296,47900.0
2012-08-28 13:50:00,13.21,13.21,13.19,13.2,38000.0,11.3296,11.3296,11.3124,11.321,38000.0
2012-08-28 14:00:00,13.2,13.2,13.18,13.2,79900.0,11.321,11.321,11.3039,11.321,79900.0
2012-08-28 14:10:00,13.2,13.2,13.17,13.18,114900.0,11.321,11.321,11.2953,11.3039,114900.0
2012-08-28 14:20:00,13.19,13.21,13.18,13.21,65600.0,11.3124,11.3296,11.3039,11.3296,65600.0
2012-08-28 14:30:00,13.21,13.21,13.18,13.18,82500.0,11.3296,11.3296,11.3039,11.3039,82500.0
2012-08-28 14:40:00,13.19,13.2,13.18,13.19,102500.0,11.3124,11.321,11.3039,11.3124,102500.0
2012-08-28 14:50:00,13.19,13.2,13.18,13.18,40000.0,11.3124,11.321,11.3039,11.3039,40000.0
2012-08-28 15:00:00,13.19,13.2,13.18,13.19,49400.0,11.3124,11.321,11.3039,11.3124,49400.0
2012-08-28 15:10:00,13.2,13.21,13.17,13.17,210700.0,11.321,11.3296,11.2953,11.2953,210700.0
2012-08-28 15:20:00,13.19,13.19,13.16,13.17,78800.0,11.3124,11.3124,11.2867,11.2953,78800.0
2012-08-28 15:30:00,13.17,13.17,13.14,13.16,126600.0,11.2953,11.2953,11.2696,11.2867,126600.0
2012-08-28 15:40:00,13.16,13.18,13.14,13.16,149900.0,11.2867,11.3039,11.2696,11.2867,149900.0
2012-08-28 15:50:00,13.16,13.17,13.13,13.14,449900.0,11.2867,11.2953,11.261,11.2696,449900.0
2012-08-29 09:30:00,13.19,13.28,13.17,13.27,164800.0,11.3124,11.3896,11.2953,11.381,164800.0
2012-08-29 09:40:00,13.27,13.33,13.26,13.32,262100.0,11.381,11.4325,11.3725,11.4239,262100.0
2012-08-29 09:50:00,13.32,13.34,13.28,13.31,284600.0,11.4239,11.4411,11.3896,11.4154,284600.0
2012-08-29 10:00:00,13.32,13.34,13.29,13.31,199900.0,11.4239,11.4411,11.3982,11.4154,199900.0
2012-08-29 10:10:00,13.31,13.33,13.3,13.31,153400.0,11.4154,11.4325,11.4068,11.4154,153400.0
2012-08-29 10:20:00,13.32,13.34,13.31,13.34,71400.0,11.4239,11.4411,11.4154,11.4411,71400.0
2012-08-29 10:30:00,13.34,13.34,13.29,13.29,112000.0,11.4411,11.4411,11.3982,11.3982,112000.0
2012-08-29 10:40:00,13.29,13.3,13.25,13.25,200000.0,11.3982,11.4068,11.3639,11.3639,200000.0
2012-08-29 10:50:00,13.26,13.27,13.24,13.25,290500.0,11.3725,11.381,11.3553,11.3639,290500.0
2012-08-29 11:00:00,13.26,13.27,13.25,13.27,40100.0,11.3725,11.381,11.3639,11.381,40100.0
2012-08-29 11:10:00,13.27,13.29,13.26,13.29,169800.0,11.381,11.3982,11.3725,11.3982,169800.0
2012-08-29 11:20:00,13.28,13.29,13.27,13.28,151600.0,11.3896,11.3982,11.381,11.3896,151600.0
2012-08-29 11:30:00,13.29,13.32,13.28,13.3,195500.0,11.3982,11.4239,11.3896,11.4068,195500.0
2012-08-29 11:40:00,13.31,13.33,13.29,13.29,181200.0,11.4154,11.4325,11.3982,11.3982,181200.0
2012-08-29 11:50:00,13.29,13.3,13.29,13.29,28200.0,11.3982,11.4068,11.3982,11.3982,28200.0
2012-08-29 12:00:00,13.3,13.31,13.29,13.3,416200.0,11.4068,11.4154,11.3982,11.4068,416200.0
2012-08-29 12:10:00,13.3,13.31,13.29,13.3,81800.0,11.4068,11.4154,11.3982,11.4068,81800.0
2012-08-29 12:20:00,13.3,13.3,13.29,13.3,25800.0,11.4068,11.4068,11.3982,11.4068,25800.0
2012-08-29 12:30:00,13.29,13.3,13.29,13.29,38400.0,11.3982,11.4068,11.3982,11.3982,38400.0
2012-08-29 12:40:00,13.3,13.3,13.29,13.3,40800.0,11.4068,11.4068,11.3982,11.4068,40800.0
2012-08-29 12:50:00,13.3,13.3,13.29,13.3,51400.0,11.4068,11.4068,11.3982,11.4068,51400.0
2012-08-29 13:00:00,13.3,13.3,13.29,13.29,30000.0,11.4068,11.4068,11.3982,11.3982,30000.0
2012-08-29 13:10:00,13.3,13.32,13.29,13.29,178600.0,11.4068,11.4239,11.3982,11.3982,178600.0
2012-08-29 13:20:00,13.29,13.31,13.29,13.31,59900.0,11.3982,11.4154,11.3982,11.4154,59900.0
2012-08-29 13:30:00,13.31,13.32,13.3,13.32,66000.0,11.4154,11.4239,11.4068,11.4239,66000.0
2012-08-29 13:40:00,13.31,13.32,13.31,13.32,21000.0,11.4154,11.4239,11.4154,11.4239,21000.0
2012-08-29 13:50:00,13.32,13.32,13.31,13.31,26100.0,11.4239,11.4239,11.4154,11.4154,26100.0
2012-08-29 14:00:00,13.32,13.32,13.31,13.32,48200.0,11.4239,11.4239,11.4154,11.4239,48200.0
2012-08-29 14:10:00,13.32,13.32,13.31,13.32,50000.0,11.4239,11.4239,11.4154,11.4239,50000.0
2012-08-29 14:20:00,13.32,13.34,13.31,13.34,77100.0,11.4239,11.4411,11.4154,11.4411,77100.0
2012-08-29 14:30:00,13.33,13.34,13.33,13.33,14700.0,11.4325,11.4411,11.4325,11.4325,14700.0
2012-08-29 14:40:00,13.34,13.36,13.33,13.34,165200.0,11.4411,11.4582,11.4325,11.4411,165200.0
2012-08-29 14:50:00,13.34,13.35,13.32,13.34,126600.0,11.4411,11.4497,11.4239,11.4411,126600.0
2012-08-29 15:00:00,13.34,13.37,13.33,13.37,169600.0,11.4411,11.4668,11.4325,11.4668,169600.0
2012-08-29 15:10:00,13.37,13.4,13.36,13.38,334600.0,11.4668,11.4925,11.4582,11.4754,334600.0
2012-08-29 15:20:00,13.38,13.38,13.36,13.37,122400.0,11.4754,11.4754,11.4582,11.4668,122400.0
2012-08-29 15:30:00,13.37,13.38,13.35,13.36,324400.0,11.4668,11.4754,11.4497,11.4582,324400.0
2012-08-29 15:40:00,13.36,13.38,13.36,13.36,248900.0,11.4582,11.4754,11.4582,11.4582,248900.0
2012-08-29 15:50:00,13.37,13.39,13.34,13.38,876700.0,11.4668,11.484,11.4411,11.4754,876700.0
2012-08-30 09:30:00,13.27,13.34,13.2,13.29,173400.0,11.381,11.4411,11.321,11.3982,173400.0
2012-08-30 09:40:00,13.29,13.29,13.26,13.28,132600.0,11.3982,11.3982,11.3725,11.3896,132600.0
2012-08-30 09:50:00,13.28,13.28,13.24,13.27,140800.0,11.3896,11.3896,11.3553,11.381,140800.0
2012-08-30 10:00:00,13.26,13.3,13.25,13.27,288500.0,11.3725,11.4068,11.3639,11.381,288500.0
2012-08-30 10:10:00,13.27,13.34,13.27,13.34,303300.0,11.381,11.4411,11.381,11.4411,303300.0
2012-08-30 10:20:00,13.34,13.34,13.23,13.27,301400.0,11.4411,11.4411,11.3467,11.381,301400.0
2012-08-30 10:30:00,13.27,13.27,13.25,13.26,107300.0,11.381,11.381,11.3639,11.3725,107300.0
2012-08-30 10:40:00,13.26,13.28,13.25,13.26,151700.0,11.3725,11.3896,11.3639,11.3725,151700.0
2012-08-30 10:50:00,13.25,13.26,13.25,13.25,88900.0,11.3639,11.3725,11.3639,11.3639,88900.0
2012-08-30 11:00:00,13.26,13.28,13.25,13.27,78700.0,11.3725,11.3896,11.3639,11.381,78700.0
2012-08-30 11:10:00,13.28,13.34,13.27,13.33,323900.0,11.3896,11.4411,11.381,11.4325,323900.0
2012-08-30 11:20:00,13.33,13.35,13.32,13.34,146600.0,11.4325,11.4497,11.4239,11.4411,146600.0
2012-08-30 11:30:00,13.35,13.37,13.33,13.34,161300.0,11.4497,11.4668,11.4325,11.4411,161300.0
2012-08-30 11:40:00,13.34,13.35,13.33,13.35,38400.0,11.4411,11.4497,11.4325,11.4497,38400.0
2012-08-30 11:50:00,13.35,13.38,13.34,13.36,335200.0,11.4497,11.4754,11.4411,11.4582,335200.0
2012-08-30 12:00:00,13.36,13.36,13.35,13.36,54700.0,11.4582,11.4582,11.4497,11.4582,54700.0
2012-08-30 12:10:00,13.36,13.36,13.35,13.36,29500.0,11.4582,11.4582,11.4497,11.4582,29500.0
2012-08-30 12:20:00,13.35,13.38,13.35,13.36,278300.0,11.4497,11.4754,11.4497,11.4582,278300.0
2012-08-30 12:30:00,13.36,13.38,13.35,13.38,104600.0,11.4582,11.4754,11.4497,11.4754,104600.0
2012-08-30 12:40:00,13.38,13.41,13.37,13.39,115700.0,11.4754,11.5011,11.4668,11.484,115700.0
2012-08-30 12:50:00,13.4,13.4,13.38,13.4,268500.0,11.4925,11.4925,11.4754,11.4925,268500.0
2012-08-30 13:00:00,13.4,13.4,13.39,13.39,121700.0,11.4925,11.4925,11.484,11.484,121700.0
2012-08-30 13:10:00,13.39,13.4,13.39,13.39,48200.0,11.484,11.4925,11.484,11.484,48200.0
2012-08-30 13:20:00,13.4,13.4,13.36,13.38,155800.0,11.4925,11.4925,11.4582,11.4754,155800.0
2012-08-30 13:30:00,13.37,13.38,13.37,13.38,49100.0,11.4668,11.4754,11.4668,11.4754,49100.0
2012-08-30 13:40:00,13.38,13.38,13.37,13.38,46000.0,11.4754,11.4754,11.4668,11.4754,46000.0
2012-08-30 13:50:00,13.38,13.4,13.36,13.4,575300.0,11.4754,11.4925,11.4582,11.4925,575300.0
2012-08-30 14:00:00,13.4,13.44,13.39,13.44,100800.0,11.4925,11.5268,11.484,11.5268,100800.0
2012-08-30 14:10:00,13.43,13.46,13.43,13.46,134800.0,11.5183,11.544,11.5183,11.544,134800.0
2012-08-30 14:20:00,13.46,13.47,13.42,13.42,267400.0,11.544,11.5526,11.5097,11.5097,267400.0
2012-08-30 14:30:00,13.42,13.43,13.4,13.41,265100.0,11.5097,11.5183,11.4925,11.5011,265100.0
2012-08-30 14:40:00,13.4,13.43,13.4,13.43,170800.0,11.4925,11.5183,11.4925,11.5183,170800.0
2012-08-30 14:50:00,13.43,13.46,13.42,13.45,321600.0,11.5183,11.544,11.5097,11.5354,321600.0
2012-08-30 15:00:00,13.45,13.45,13.44,13.45,251000.0,11.5354,11.5354,11.5268,11.5354,251000.0
2012-08-30 15:10:00,13.44,13.45,13.43,13.43,254400.0,11.5268,11.5354,11.5183,11.5183,254400.0
2012-08-30 15:20:00,13.44,13.46,13.43,13.46,263400.0,11.5268,11.544,11.5183,11.544,263400.0
2012-08-30 15:30:00,13.46,13.49,13.45,13.46,409200.0,11.544,11.5697,11.5354,11.544,409200.0
2012-08-30 15:40:00,13.46,13.48,13.42,13.43,552200.0,11.544,11.5612,11.5097,11.5183,552200.0
2012-08-30 15:50:00,13.43,13.44,13.42,13.43,762400.0,11.5183,11.5268,11.5097,11.5183,762400.0
2012-08-31 09:30:00,13.51,13.55,13.45,13.49,199400.0,11.5869,11.6212,11.5354,11.5697,199400.0
2012-08-31 09:40:00,13.48,13.49,13.4,13.42,94300.0,11.5612,11.5697,11.4925,11.5097,94300.0
2012-08-31 09:50:00,13.42,13.43,13.38,13.42,66500.0,11.5097,11.5183,11.4754,11.5097,66500.0
2012-08-31 10:00:00,13.42,13.43,13.33,13.35,586700.0,11.5097,11.5183,11.4325,11.4497,586700.0
2012-08-31 10:10:00,13.35,13.44,13.33,13.42,680000.0,11.4497,11.5268,11.4325,11.5097,680000.0
2012-08-31 10:20:00,13.43,13.48,13.42,13.44,284300.0,11.5183,11.5612,11.5097,11.5268,284300.0
2012-08-31 10:30:00,13.45,13.5,13.43,13.47,302500.0,11.5354,11.5783,11.5183,11.5526,302500.0
2012-08-31 10:40:00,13.47,13.53,13.46,13.53,294200.0,11.5526,11.604,11.544,11.604,294200.0
2012-08-31 10:50:00,13.53,13.6,13.51,13.58,549000.0,11.604,11.6641,11.5869,11.6469,549000.0
2012-08-31 11:00:00,13.58,13.6,13.56,13.58,458900.0,11.6469,11.6641,11.6298,11.6469,458900.0
2012-08-31 11:10:00,13.59,13.59,13.55,13.57,79700.0,11.6555,11.6555,11.6212,11.6383,79700.0
2012-08-31 11:20:00,13.57,13.61,13.56,13.59,479700.0,11.6383,11.6726,11.6298,11.6555,479700.0
2012-08-31 11:30:00,13.59,13.61,13.57,13.59,402100.0,11.6555,11.6726,11.6383,11.6555,402100.0
2012-08-31 11:40:00,13.6,13.6,13.56,13.57,334400.0,11.6641,11.6641,11.6298,11.6383,334400.0
2012-08-31 11:50:00,13.58,13.59,13.57,13.57,263700.0,11.6469,11.6555,11.6383,11.6383,263700.0
2012-08-31 12:00:00,13.58,13.58,13.5,13.51,325100.0,11.6469,11.6469,11.5783,11.5869,325100.0
2012-08-31 12:10:00,13.5,13.51,13.49,13.51,194500.0,11.5783,11.5869,11.5697,11.5869,194500.0
2012-08-31 12:20:00,13.51,13.51,13.44,13.45,263900.0,11.5869,11.5869,11.5268,11.5354,263900.0
2012-08-31 12:30:00,13.45,13.47,13.42,13.45,194300.0,11.5354,11.5526,11.5097,11.5354,194300.0
2012-08-31 12:40:00,13.46,13.49,13.45,13.47,315800.0,11.544,11.5697,11.5354,11.5526,315800.0
2012-08-31 12:50:00,13.48,13.49,13.46,13.49,77900.0,11.5612,11.5697,11.544,11.5697,77900.0
2012-08-31 13:00:00,13.49,13.49,13.46,13.46,145600.0,11.5697,11.5697,11.544,11.544,145600.0
2012-08-31 13:10:00,13.46,13.46,13.42,13.44,180700.0,11.544,11.544,11.5097,11.5268,180700.0
2012-08-31 13:20:00,13.44,13.45,13.42,13.43,127300.0,11.5268,11.5354,11.5097,11.5183,127300.0
2012-08-31 13:30:00,13.43,13.45,13.42,13.44,333600.0,11.5183,11.5354,11.5097,11.5268,333600.0
2012-08-31 13:40:00,13.44,13.44,13.43,13.44,26700.0,11.5268,11.5268,11.5183,11.5268,26700.0
2012-08-31 13:50:00,13.44,13.46,13.43,13.44,97400.0,11.5268,11.544,11.5183,11.5268,97400.0
2012-08-31 14:00:00,13.44,13.46,13.42,13.46,142200.0,11.5268,11.544,11.5097,11.544,142200.0
2012-08-31 14:10:00,13.46,13.49,13.44,13.49,147700.0,11.544,11.5697,11.5268,11.5697,147700.0
2012-08-31 14:20:00,13.49,13.51,13.48,13.51,60900.0,11.5697,11.5869,11.5612,11.5869,60900.0
2012-08-31 14:30:00,13.51,13.52,13.49,13.52,116100.0,11.5869,11.5955,11.5697,11.5955,116100.0
2012-08-31 14:40:00,13.51,13.52,13.48,13.51,260000.0,11.5869,11.5955,11.5612,11.5869,260000.0
2012-08-31 14:50:00,13.51,13.51,13.5,13.5,24200.0,11.5869,11.5869,11.5783,11.5783,24200.0
2012-08-31 15:00:00,13.51,13.51,13.45,13.45,173000.0,11.5869,11.5869,11.5354,11.5354,173000.0
2012-08-31 15:10:00,13.46,13.46,13.45,13.45,236300.0,11.544,11.544,11.5354,11.5354,236300.0
2012-08-31 15:20:00,13.46,13.47,13.45,13.47,95600.0,11.544,11.5526,11.5354,11.5526,95600.0
2012-08-31 15:30:00,13.47,13.49,13.44,13.48,339200.0,11.5526,11.5697,11.5268,11.5612,339200.0
2012-08-31 15:40:00,13.49,13.5,13.47,13.49,255100.0,11.5697,11.5783,11.5526,11.5697,255100.0
2012-08-31 15:50:00,13.49,13.53,13.48,13.5,699700.0,11.5697,11.604,11.5612,11.5783,699700.0
2012-09-04 09:30:00,13.48,13.55,13.44,13.46,329000.0,11.5612,11.6212,11.5268,11.544,329000.0
2012-09-04 09:40:00,13.46,13.46,13.41,13.45,233000.0,11.544,11.544,11.5011,11.5354,233000.0
2012-09-04 09:50:00,13.45,13.45,13.34,13.34,200200.0,11.5354,11.5354,11.4411,11.4411,200200.0
2012-09-04 10:00:00,13.34,13.34,13.26,13.26,288600.0,11.4411,11.4411,11.3725,11.3725,288600.0
2012-09-04 10:10:00,13.26,13.3,13.26,13.3,238000.0,11.3725,11.4068,11.3725,11.4068,238000.0
2012-09-04 10:20:00,13.3,13.34,13.29,13.34,192800.0,11.4068,11.4411,11.3982,11.4411,192800.0
2012-09-04 10:30:00,13.33,13.35,13.29,13.34,200200.0,11.4325,11.4497,11.3982,11.4411,200200.0
2012-09-04 10:40:00,13.34,13.34,13.29,13.29,347400.0,11.4411,11.4411,11.3982,11.3982,347400.0
2012-09-04 10:50:00,13.29,13.33,13.27,13.29,106800.0,11.3982,11.4325,11.381,11.3982,106800.0
2012-09-04 11:00:00,13.28,13.32,13.27,13.31,80100.0,11.3896,11.4239,11.381,11.4154,80100.0
2012-09-04 11:10:00,13.31,13.34,13.29,13.32,184000.0,11.4154,11.4411,11.3982,11.4239,184000.0
2012-09-04 11:20:00,13.33,13.35,13.31,13.34,89900.0,11.4325,11.4497,11.4154,11.4411,89900.0
2012-09-04 11:30:00,13.33,13.37,13.31,13.32,116300.0,11.4325,11.4668,11.4154,11.4239,116300.0
2012-09-04 11:40:00,13.32,13.32,13.3,13.31,28500.0,11.4239,11.4239,11.4068,11.4154,28500.0
2012-09-04 11:50:00,13.31,13.32,13.29,13.32,72600.0,11.4154,11.4239,11.3982,11.4239,72600.0
2012-09-04 12:00:00,13.32,13.32,13.28,13.28,45700.0,11.4239,11.4239,11.3896,11.3896,45700.0
2012-09-04 12:10:00,13.28,13.29,13.27,13.27,60500.0,11.3896,11.3982,11.381,11.381,60500.0
2012-09-04 12:20:00,13.27,13.28,13.23,13.24,271300.0,11.381,11.3896,11.3467,11.3553,271300.0
2012-09-04 12:30:00,13.24,13.29,13.24,13.29,151300.0,11.3553,11.3982,11.3553,11.3982,151300.0
2012-09-04 12:40:00,13.29,13.31,13.29,13.3,19300.0,11.3982,11.4154,11.3982,11.4068,19300.0
2012-09-04 12:50:00,13.31,13.32,13.3,13.32,32100.0,11.4154,11.4239,11.4068,11.4239,32100.0
2012-09-04 13:00:00,13.32,13.33,13.29,13.31,145400.0,11.4239,11.4325,11.3982,11.4154,145400.0
2012-09-04 13:10:00,13.3,13.32,13.3,13.3,85300.0,11.4068,11.4239,11.4068,11.4068,85300.0
2012-09-04 13:20:00,13.3,13.31,13.26,13.27,164900.0,11.4068,11.4154,11.3725,11.381,164900.0
2012-09-04 13:30:00,13.28,13.28,13.24,13.25,156300.0,11.3896,11.3896,11.3553,11.3639,156300.0
2012-09-04 13:40:00,13.25,13.26,13.23,13.26,183500.0,11.3639,11.3725,11.3467,11.3725,183500.0
2012-09-04 13:50:00,13.25,13.26,13.25,13.26,99800.0,11.3639,11.3725,11.3639,11.3725,99800.0
2012-09-04 14:00:00,13.26,13.3,13.25,13.3,117300.0,11.3725,11.4068,11.3639,11.4068,117300.0
2012-09-04 14:10:00,13.29,13.3,13.29,13.29,117800.0,11.3982,11.4068,11.3982,11.3982,117800.0
2012-09-04 14:20:00,13.3,13.35,13.29,13.35,717000.0,11.4068,11.4497,11.3982,11.4497,717000.0
2012-09-04 14:30:00,13.35,13.41,13.35,13.4,430000.0,11.4497,11.5011,11.4497,11.4925,430000.0
2012-09-04 14:40:00,13.4,13.4,13.38,13.38,132000.0,11.4925,11.4925,11.4754,11.4754,132000.0
2012-09-04 14:50:00,13.38,13.39,13.36,13.37,150900.0,11.4754,11.484,11.4582,11.4668,150900.0
2012-09-04 15:00:00,13.36,13.37,13.35,13.37,130900.0,11.4582,11.4668,11.4497,11.4668,130900.0
2012-09-04 15:10:00,13.37,13.38,13.34,13.36,310400.0,11.4668,11.4754,11.4411,11.4582,310400.0
2012-09-04 15:20:00,13.36,13.38,13.35,13.38,471300.0,11.4582,11.4754,11.4497,11.4754,471300.0
2012-09-04 15:30:00,13.38,13.38,13.33,13.34,277900.0,11.4754,11.4754,11.4325,11.4411,277900.0
2012-09-04 15:40:00,13.34,13.34,13.32,13.33,234400.0,11.4411,11.4411,11.4239,11.4325,234400.0
2012-09-04 15:50:00,13.33,13.33,13.32,13.33,465500.0,11.4325,11.4325,11.4239,11.4325,465500.0
2012-09-05 09:30:00,13.37,13.49,13.34,13.45,218500.0,11.4668,11.5697,11.4411,11.5354,218500.0
2012-09-05 09:40:00,13.44,13.45,13.34,13.37,149700.0,11.5268,11.5354,11.4411,11.4668,149700.0
2012-09-05 09:50:00,13.37,13.4,13.36,13.38,91100.0,11.4668,11.4925,11.4582,11.4754,91100.0
2012-09-05 10:00:00,13.38,13.43,13.37,13.4,127100.0,11.4754,11.5183,11.4668,11.4925,127100.0
2012-09-05 10:10:00,13.41,13.45,13.41,13.42,196300.0,11.5011,11.5354,11.5011,11.5097,196300.0
2012-09-05 10:20:00,13.43,13.46,13.41,13.46,65600.0,11.5183,11.544,11.5011,11.544,65600.0
2012-09-05 10:30:00,13.46,13.47,13.4,13.42,108900.0,11.544,11.5526,11.4925,11.5097,108900.0
2012-09-05 10:40:00,13.42,13.42,13.36,13.36,96500.0,11.5097,11.5097,11.4582,11.4582,96500.0
2012-09-05 10:50:00,13.37,13.37,13.32,13.33,159500.0,11.4668,11.4668,11.4239,11.4325,159500.0
2012-09-05 11:00:00,13.33,13.39,13.31,13.39,145300.0,11.4325,11.484,11.4154,11.484,145300.0
2012-09-05 11:10:00,13.38,13.4,13.38,13.39,55100.0,11.4754,11.4925,11.4754,11.484,55100.0
2012-09-05 11:20:00,13.4,13.43,13.4,13.43,96300.0,11.4925,11.5183,11.4925,11.5183,96300.0
2012-09-05 11:30:00,13.43,13.43,13.42,13.43,33500.0,11.5183,11.5183,11.5097,11.5183,33500.0
2012-09-05 11:40:00,13.43,13.43,13.4,13.41,110700.0,11.5183,11.5183,11.4925,11.5011,110700.0
2012-09-05 11:50:00,13.41,13.41,13.39,13.39,59000.0,11.5011,11.5011,11.484,11.484,59000.0
2012-09-05 12:00:00,13.4,13.42,13.39,13.42,148000.0,11.4925,11.5097,11.484,11.5097,148000.0
2012-09-05 12:10:00,13.42,13.44,13.42,13.43,87700.0,11.5097,11.5268,11.5097,11.5183,87700.0
2012-09-05 12:20:00,13.43,13.45,13.42,13.45,39500.0,11.5183,11.5354,11.5097,11.5354,39500.0
2012-09-05 12:30:00,13.45,13.46,13.43,13.45,92600.0,11.5354,11.544,11.5183,11.5354,92600.0
2012-09-05 12:40:00,13.45,13.46,13.44,13.44,84600.0,11.5354,11.544,11.5268,11.5268,84600.0
2012-09-05 12:50:00,13.45,13.45,13.44,13.45,23200.0,11.5354,11.5354,11.5268,11.5354,23200.0
2012-09-05 13:00:00,13.44,13.45,13.42,13.43,51300.0,11.5268,11.5354,11.5097,11.5183,51300.0
2012-09-05 13:10:00,13.42,13.43,13.42,13.42,5700.0,11.5097,11.5183,11.5097,11.5097,5700.0
2012-09-05 13:20:00,13.42,13.43,13.41,13.42,34900.0,11.5097,11.5183,11.5011,11.5097,34900.0
2012-09-05 13:30:00,13.42,13.42,13.37,13.37,81800.0,11.5097,11.5097,11.4668,11.4668,81800.0
2012-09-05 13:40:00,13.37,13.38,13.33,13.36,148700.0,11.4668,11.4754,11.4325,11.4582,148700.0
2012-09-05 13:50:00,13.36,13.38,13.35,13.38,108800.0,11.4582,11.4754,11.4497,11.4754,108800.0
2012-09-05 14:00:00,13.38,13.38,13.35,13.36,60600.0,11.4754,11.4754,11.4497,11.4582,60600.0
2012-09-05 14:10:00,13.37,13.37,13.36,13.36,105000.0,11.4668,11.4668,11.4582,11.4582,105000.0
2012-09-05 14:20:00,13.37,13.38,13.36,13.38,67200.0,11.4668,11.4754,11.4582,11.4754,67200.0
2012-09-05 14:30:00,13.38,13.41,13.37,13.39,193500.0,11.4754,11.5011,11.4668,11.484,193500.0
2012-09-05 14:40:00,13.4,13.4,13.39,13.39,10900.0,11.4925,11.4925,11.484,11.484,10900.0
2012-09-05 14:50:00,13.39,13.4,13.38,13.39,33200.0,11.484,11.4925,11.4754,11.484,33200.0
2012-09-05 15:00:00,13.39,13.39,13.34,13.35,183300.0,11.484,11.484,11.4411,11.4497,183300.0
2012-09-05 15:10:00,13.36,13.38,13.35,13.37,132400.0,11.4582,11.4754,11.4497,11.4668,132400.0
2012-09-05 15:20:00,13.38,13.38,13.37,13.37,32700.0,11.4754,11.4754,11.4668,11.4668,32700.0
2012-09-05 15:30:00,13.38,13.38,13.36,13.37,114500.0,11.4754,11.4754,11.4582,11.4668,114500.0
2012-09-05 15:40:00,13.37,13.37,13.34,13.36,375100.0,11.4668,11.4668,11.4411,11.4582,375100.0
2012-09-05 15:50:00,13.36,13.36,13.33,13.35,619900.0,11.4582,11.4582,11.4325,11.4497,619900.0
2012-09-06 09:30:00,13.42,13.66,13.41,13.62,435400.0,11.5097,11.7155,11.5011,11.6812,435400.0
2012-09-06 09:40:00,13.62,13.63,13.56,13.6,152000.0,11.6812,11.6898,11.6298,11.6641,152000.0
2012-09-06 09:50:00,13.6,13.65,13.6,13.65,83100.0,11.6641,11.707,11.6641,11.707,83100.0
2012-09-06 10:00:00,13.65,13.73,13.65,13.68,514500.0,11.707,11.7756,11.707,11.7327,514500.0
2012-09-06 10:10:00,13.69,13.74,13.65,13.71,844300.0,11.7413,11.7841,11.707,11.7584,844300.0
2012-09-06 10:20:00,13.72,13.73,13.7,13.71,99600.0,11.767,11.7756,11.7498,11.7584,99600.0
2012-09-06 10:30:00,13.72,13.79,13.71,13.77,194400.0,11.767,11.827,11.7584,11.8099,194400.0
2012-09-06 10:40:00,13.77,13.78,13.74,13.77,183100.0,11.8099,11.8184,11.7841,11.8099,183100.0
2012-09-06 10:50:00,13.77,13.82,13.75,13.81,268700.0,11.8099,11.8528,11.7927,11.8442,268700.0
2012-09-06 11:00:00,13.82,13.83,13.78,13.79,146300.0,11.8528,11.8613,11.8184,11.827,146300.0
2012-09-06 11:10:00,13.79,13.8,13.77,13.78,172700.0,11.827,11.8356,11.8099,11.8184,172700.0
2012-09-06 11:20:00,13.78,13.8,13.77,13.79,85400.0,11.8184,11.8356,11.8099,11.827,85400.0
2012-09-06 11:30:00,13.8,13.82,13.79,13.8,96900.0,11.8356,11.8528,11.827,11.8356,96900.0
2012-09-06 11:40:00,13.81,13.81,13.79,13.79,98500.0,11.8442,11.8442,11.827,11.827,98500.0
2012-09-06 11:50:00,13.79,13.81,13.78,13.78,108000.0,11.827,11.8442,11.8184,11.8184,108000.0
2012-09-06 12:00:00,13.79,13.81,13.77,13.79,166200.0,11.827,11.8442,11.8099,11.827,166200.0
2012-09-06 12:10:00,13.79,13.81,13.78,13.79,80800.0,11.827,11.8442,11.8184,11.827,80800.0
2012-09-06 12:20:00,13.79,13.8,13.77,13.79,62500.0,11.827,11.8356,11.8099,11.827,62500.0
2012-09-06 12:30:00,13.79,13.79,13.78,13.79,343500.0,11.827,11.827,11.8184,11.827,343500.0
2012-09-06 12:40:00,13.79,13.8,13.76,13.8,538000.0,11.827,11.8356,11.8013,11.8356,538000.0
2012-09-06 12:50:00,13.8,13.82,13.79,13.82,114700.0,11.8356,11.8528,11.827,11.8528,114700.0
2012-09-06 13:00:00,13.82,13.84,13.81,13.83,125200.0,11.8528,11.8699,11.8442,11.8613,125200.0
2012-09-06 13:10:00,13.83,13.85,13.83,13.85,60900.0,11.8613,11.8785,11.8613,11.8785,60900.0
2012-09-06 13:20:00,13.85,13.87,13.84,13.87,183400.0,11.8785,11.8956,11.8699,11.8956,183400.0
2012-09-06 13:30:00,13.87,13.88,13.85,13.86,517900.0,11.8956,11.9042,11.8785,11.8871,517900.0
2012-09-06 13:40:00,13.86,13.91,13.86,13.89,456600.0,11.8871,11.9299,11.8871,11.9128,456600.0
2012-09-06 13:50:00,13.89,13.9,13.89,13.9,55700.0,11.9128,11.9214,11.9128,11.9214,55700.0
2012-09-06 14:00:00,13.89,13.91,13.88,13.88,314100.0,11.9128,11.9299,11.9042,11.9042,314100.0
2012-09-06 14:10:00,13.89,13.89,13.87,13.89,98500.0,11.9128,11.9128,11.8956,11.9128,98500.0
2012-09-06 14:20:00,13.89,13.91,13.87,13.89,149500.0,11.9128,11.9299,11.8956,11.9128,149500.0
2012-09-06 14:30:00,13.9,13.9,13.88,13.89,92300.0,11.9214,11.9214,11.9042,11.9128,92300.0
2012-09-06 14:40:00,13.9,13.92,13.89,13.92,148100.0,11.9214,11.9385,11.9128,11.9385,148100.0
2012-09-06 14:50:00,13.92,13.92,13.89,13.91,425900.0,11.9385,11.9385,11.9128,11.9299,425900.0
2012-09-06 15:00:00,13.91,13.91,13.88,13.88,138300.0,11.9299,11.9299,11.9042,11.9042,138300.0
2012-09-06 15:10:00,13.88,13.9,13.86,13.89,518700.0,11.9042,11.9214,11.8871,11.9128,518700.0
2012-09-06 15:20:00,13.88,13.91,13.88,13.91,507800.0,11.9042,11.9299,11.9042,11.9299,507800.0
2012-09-06 15:30:00,13.91,13.94,13.9,13.91,503500.0,11.9299,11.9557,11.9214,11.9299,503500.0
2012-09-06 15:40:00,13.92,13.93,13.88,13.91,481200.0,11.9385,11.9471,11.9042,11.9299,481200.0
2012-09-06 15:50:00,13.91,13.96,13.91,13.95,1497800.0,11.9299,11.9728,11.9299,11.9642,1497800.0
2012-09-07 09:30:00,13.97,14.06,13.95,14.0,400600.0,11.9814,12.0586,11.9642,12.0071,400600.0
2012-09-07 09:40:00,13.99,14.04,13.99,14.0,328700.0,11.9986,12.0414,11.9986,12.0071,328700.0
2012-09-07 09:50:00,14.0,14.01,13.95,13.97,175600.0,12.0071,12.0157,11.9642,11.9814,175600.0
2012-09-07 10:00:00,13.98,13.98,13.93,13.96,283800.0,11.99,11.99,11.9471,11.9728,283800.0
2012-09-07 10:10:00,13.96,13.98,13.94,13.97,361600.0,11.9728,11.99,11.9557,11.9814,361600.0
2012-09-07 10:20:00,13.98,14.01,13.97,13.99,202200.0,11.99,12.0157,11.9814,11.9986,202200.0
2012-09-07 10:30:00,13.99,13.99,13.95,13.95,249900.0,11.9986,11.9986,11.9642,11.9642,249900.0
2012-09-07 10:40:00,13.97,14.0,13.96,14.0,71700.0,11.9814,12.0071,11.9728,12.0071,71700.0
2012-09-07 10:50:00,14.0,14.05,13.99,14.01,227000.0,12.0071,12.05,11.9986,12.0157,227000.0
2012-09-07 11:00:00,14.01,14.04,13.99,14.01,173200.0,12.0157,12.0414,11.9986,12.0157,173200.0
2012-09-07 11:10:00,14.02,14.05,14.01,14.02,232300.0,12.0243,12.05,12.0157,12.0243,232300.0
2012-09-07 11:20:00,14.03,14.05,14.02,14.04,230000.0,12.0329,12.05,12.0243,12.0414,230000.0
2012-09-07 11:30:00,14.04,14.05,13.99,13.99,126100.0,12.0414,12.05,11.9986,11.9986,126100.0
2012-09-07 11:40:00,14.0,14.0,13.99,13.99,83100.0,12.0071,12.0071,11.9986,11.9986,83100.0
2012-09-07 11:50:00,13.99,13.99,13.96,13.98,350900.0,11.9986,11.9986,11.9728,11.99,350900.0
2012-09-07 12:00:00,13.98,14.01,13.97,14.01,100100.0,11.99,12.0157,11.9814,12.0157,100100.0
2012-09-07 12:10:00,14.01,14.01,13.97,13.98,250600.0,12.0157,12.0157,11.9814,11.99,250600.0
2012-09-07 12:20:00,13.99,13.99,13.98,13.98,162900.0,11.9986,11.9986,11.99,11.99,162900.0
2012-09-07 12:30:00,13.99,14.0,13.97,13.98,272500.0,11.9986,12.0071,11.9814,11.99,272500.0
2012-09-07 12:40:00,13.99,14.01,13.98,14.0,177100.0,11.9986,12.0157,11.99,12.0071,177100.0
2012-09-07 12:50:00,14.0,14.0,13.99,13.99,168400.0,12.0071,12.0071,11.9986,11.9986,168400.0
2012-09-07 13:00:00,13.99,14.01,13.98,13.98,200700.0,11.9986,12.0157,11.99,11.99,200700.0
2012-09-07 13:10:00,13.98,13.99,13.97,13.98,58500.0,11.99,11.9986,11.9814,11.99,58500.0
2012-09-07 13:20:00,13.98,14.0,13.97,13.99,185200.0,11.99,12.0071,11.9814,11.9986,185200.0
2012-09-07 13:30:00,13.99,14.0,13.96,13.96,156900.0,11.9986,12.0071,11.9728,11.9728,156900.0
2012-09-07 13:40:00,13.96,13.98,13.96,13.97,98600.0,11.9728,11.99,11.9728,11.9814,98600.0
2012-09-07 13:50:00,13.97,13.98,13.96,13.96,218900.0,11.9814,11.99,11.9728,11.9728,218900.0
2012-09-07 14:00:00,13.96,13.99,13.95,13.98,266700.0,11.9728,11.9986,11.9642,11.99,266700.0
2012-09-07 14:10:00,13.98,13.99,13.97,13.99,62600.0,11.99,11.9986,11.9814,11.9986,62600.0
2012-09-07 14:20:00,13.99,13.99,13.98,13.99,270900.0,11.9986,11.9986,11.99,11.9986,270900.0
2012-09-07 14:30:00,13.99,14.0,13.98,14.0,71500.0,11.9986,12.0071,11.99,12.0071,71500.0
2012-09-07 14:40:00,14.0,14.01,13.99,14.01,82400.0,12.0071,12.0157,11.9986,12.0157,82400.0
2012-09-07 14:50:00,14.01,14.03,14.0,14.02,167000.0,12.0157,12.0329,12.0071,12.0243,167000.0
2012-09-07 15:00:00,14.01,14.02,14.0,14.02,113500.0,12.0157,12.0243,12.0071,12.0243,113500.0
2012-09-07 15:10:00,14.01,14.02,13.98,13.99,236700.0,12.0157,12.0243,11.99,11.9986,236700.0
2012-09-07 15:20:00,14.0,14.02,13.99,14.02,284500.0,12.0071,12.0243,11.9986,12.0243,284500.0
2012-09-07 15:30:00,14.02,14.02,13.99,13.99,176500.0,12.0243,12.0243,11.9986,11.9986,176500.0
2012-09-07 15:40:00,14.0,14.03,13.99,14.02,433900.0,12.0071,12.0329,11.9986,12.0243,433900.0
2012-09-07 15:50:00,14.03,14.04,14.01,14.02,947000.0,12.0329,12.0414,12.0157,12.0243,947000.0
2012-09-10 09:30:00,14.22,14.22,14.0,14.1,226000.0,12.1958,12.1958,12.0071,12.0929,226000.0
2012-09-10 09:40:00,14.1,14.13,14.03,14.11,171200.0,12.0929,12.1186,12.0329,12.1015,171200.0
2012-09-10 09:50:00,14.11,14.15,14.1,14.12,124600.0,12.1015,12.1358,12.0929,12.11,124600.0
2012-09-10 10:00:00,14.13,14.15,14.07,14.07,219600.0,12.1186,12.1358,12.0672,12.0672,219600.0
2012-09-10 10:10:00,14.07,14.08,14.04,14.06,103800.0,12.0672,12.0757,12.0414,12.0586,103800.0
2012-09-10 10:20:00,14.06,14.09,14.03,14.07,303700.0,12.0586,12.0843,12.0329,12.0672,303700.0
2012-09-10 10:30:00,14.08,14.08,14.04,14.06,163900.0,12.0757,12.0757,12.0414,12.0586,163900.0
2012-09-10 10:40:00,14.07,14.07,14.03,14.04,202200.0,12.0672,12.0672,12.0329,12.0414,202200.0
2012-09-10 10:50:00,14.04,14.08,14.03,14.07,178200.0,12.0414,12.0757,12.0329,12.0672,178200.0
2012-09-10 11:00:00,14.06,14.07,14.04,14.07,125800.0,12.0586,12.0672,12.0414,12.0672,125800.0
2012-09-10 11:10:00,14.07,14.08,14.05,14.07,233100.0,12.0672,12.0757,12.05,12.0672,233100.0
2012-09-10 11:20:00,14.06,14.07,14.04,14.04,183100.0,12.0586,12.0672,12.0414,12.0414,183100.0
2012-09-10 11:30:00,14.05,14.05,14.04,14.05,37900.0,12.05,12.05,12.0414,12.05,37900.0
2012-09-10 11:40:00,14.05,14.06,14.04,14.06,78300.0,12.05,12.0586,12.0414,12.0586,78300.0
2012-09-10 11:50:00,14.06,14.07,14.05,14.06,132700.0,12.0586,12.0672,12.05,12.0586,132700.0
2012-09-10 12:00:00,14.06,14.07,14.05,14.07,110800.0,12.0586,12.0672,12.05,12.0672,110800.0
2012-09-10 12:10:00,14.06,14.08,14.04,14.06,281400.0,12.0586,12.0757,12.0414,12.0586,281400.0
2012-09-10 12:20:00,14.06,14.06,14.0,14.0,65900.0,12.0586,12.0586,12.0071,12.0071,65900.0
2012-09-10 12:30:00,14.0,14.01,13.99,14.01,78200.0,12.0071,12.0157,11.9986,12.0157,78200.0
2012-09-10 12:40:00,14.01,14.02,13.98,14.0,87500.0,12.0157,12.0243,11.99,12.0071,87500.0
2012-09-10 12:50:00,14.01,14.02,13.99,14.02,45600.0,12.0157,12.0243,11.9986,12.0243,45600.0
2012-09-10 13:00:00,14.01,14.03,14.01,14.03,41300.0,12.0157,12.0329,12.0157,12.0329,41300.0
2012-09-10 13:10:00,14.03,14.04,14.02,14.02,149700.0,12.0329,12.0414,12.0243,12.0243,149700.0
2012-09-10 13:20:00,14.02,14.03,14.02,14.03,71400.0,12.0243,12.0329,12.0243,12.0329,71400.0
2012-09-10 13:30:00,14.03,14.04,14.02,14.03,122600.0,12.0329,12.0414,12.0243,12.0329,122600.0
2012-09-10 13:40:00,14.03,14.03,13.99,14.0,74600.0,12.0329,12.0329,11.9986,12.0071,74600.0
2012-09-10 13:50:00,14.0,14.02,13.99,14.0,179200.0,12.0071,12.0243,11.9986,12.0071,179200.0
2012-09-10 14:00:00,14.0,14.02,13.99,14.02,68700.0,12.0071,12.0243,11.9986,12.0243,68700.0
2012-09-10 14:10:00,14.02,14.03,14.01,14.03,67300.0,12.0243,12.0329,12.0157,12.0329,67300.0
2012-09-10 14:20:00,14.02,14.03,14.02,14.03,59100.0,12.0243,12.0329,12.0243,12.0329,59100.0
2012-09-10 14:30:00,14.02,14.03,13.98,13.98,150700.0,12.0243,12.0329,11.99,11.99,150700.0
2012-09-10 14:40:00,13.99,14.0,13.97,13.99,97000.0,11.9986,12.0071,11.9814,11.9986,97000.0
2012-09-10 14:50:00,13.99,13.99,13.97,13.97,87500.0,11.9986,11.9986,11.9814,11.9814,87500.0
2012-09-10 15:00:00,13.97,14.0,13.97,14.0,89700.0,11.9814,12.0071,11.9814,12.0071,89700.0
2012-09-10 15:10:00,14.0,14.0,13.95,13.95,143100.0,12.0071,12.0071,11.9642,11.9642,143100.0
2012-09-10 15:20:00,13.96,13.96,13.93,13.95,121500.0,11.9728,11.9728,11.9471,11.9642,121500.0
2012-09-10 15:30:00,13.96,13.96,13.93,13.93,154200.0,11.9728,11.9728,11.9471,11.9471,154200.0
2012-09-10 15:40:00,13.94,13.94,13.88,13.91,490000.0,11.9557,11.9557,11.9042,11.9299,490000.0
2012-09-10 15:50:00,13.9,13.93,13.9,13.92,527300.0,11.9214,11.9471,11.9214,11.9385,527300.0
2012-09-11 09:30:00,13.94,14.0,13.88,13.91,190900.0,11.9557,12.0071,11.9042,11.9299,190900.0
2012-09-11 09:40:00,13.91,13.95,13.89,13.95,215600.0,11.9299,11.9642,11.9128,11.9642,215600.0
2012-09-11 09:50:00,13.95,14.03,13.95,14.01,291500.0,11.9642,12.0329,11.9642,12.0157,291500.0
2012-09-11 10:00:00,14.01,14.03,14.0,14.02,94200.0,12.0157,12.0329,12.0071,12.0243,94200.0
2012-09-11 10:10:00,14.01,14.03,13.99,14.0,235200.0,12.0157,12.0329,11.9986,12.0071,235200.0
2012-09-11 10:20:00,14.0,14.01,13.96,13.97,145700.0,12.0071,12.0157,11.9728,11.9814,145700.0
2012-09-11 10:30:00,13.97,13.98,13.9,13.98,364400.0,11.9814,11.99,11.9214,11.99,364400.0
2012-09-11 10:40:00,13.98,13.99,13.97,13.99,109200.0,11.99,11.9986,11.9814,11.9986,109200.0
2012-09-11 10:50:00,13.99,14.02,13.98,14.01,91700.0,11.9986,12.0243,11.99,12.0157,91700.0
2012-09-11 11:00:00,14.02,14.04,14.01,14.03,164400.0,12.0243,12.0414,12.0157,12.0329,164400.0
2012-09-11 11:10:00,14.03,14.03,14.02,14.03,85600.0,12.0329,12.0329,12.0243,12.0329,85600.0
2012-09-11 11:20:00,14.03,14.08,14.02,14.07,313100.0,12.0329,12.0757,12.0243,12.0672,313100.0
2012-09-11 11:30:00,14.07,14.08,14.04,14.05,128800.0,12.0672,12.0757,12.0414,12.05,128800.0
2012-09-11 11:40:00,14.06,14.06,14.0,14.02,205000.0,12.0586,12.0586,12.0071,12.0243,205000.0
2012-09-11 11:50:00,14.01,14.01,13.93,13.94,355400.0,12.0157,12.0157,11.9471,11.9557,355400.0
2012-09-11 12:00:00,13.93,13.96,13.93,13.96,85300.0,11.9471,11.9728,11.9471,11.9728,85300.0
2012-09-11 12:10:00,13.96,13.96,13.94,13.96,74400.0,11.9728,11.9728,11.9557,11.9728,74400.0
2012-09-11 12:20:00,13.96,14.0,13.96,13.99,136100.0,11.9728,12.0071,11.9728,11.9986,136100.0
2012-09-11 12:30:00,13.99,14.0,13.98,14.0,57800.0,11.9986,12.0071,11.99,12.0071,57800.0
2012-09-11 12:40:00,14.0,14.0,13.97,13.99,215600.0,12.0071,12.0071,11.9814,11.9986,215600.0
2012-09-11 12:50:00,13.98,13.99,13.98,13.99,37600.0,11.99,11.9986,11.99,11.9986,37600.0
2012-09-11 13:00:00,13.99,14.0,13.98,14.0,135100.0,11.9986,12.0071,11.99,12.0071,135100.0
2012-09-11 13:10:00,14.0,14.0,13.97,13.99,159500.0,12.0071,12.0071,11.9814,11.9986,159500.0
2012-09-11 13:20:00,13.99,13.99,13.98,13.99,23600.0,11.9986,11.9986,11.99,11.9986,23600.0
2012-09-11 13:30:00,13.98,13.99,13.96,13.96,128200.0,11.99,11.9986,11.9728,11.9728,128200.0
2012-09-11 13:40:00,13.96,13.98,13.95,13.95,193400.0,11.9728,11.99,11.9642,11.9642,193400.0
2012-09-11 13:50:00,13.96,13.97,13.95,13.97,186600.0,11.9728,11.9814,11.9642,11.9814,186600.0
2012-09-11 14:00:00,13.96,13.97,13.96,13.97,94200.0,11.9728,11.9814,11.9728,11.9814,94200.0
2012-09-11 14:10:00,13.96,13.97,13.93,13.95,125800.0,11.9728,11.9814,11.9471,11.9642,125800.0
2012-09-11 14:20:00,13.95,13.96,13.92,13.94,140700.0,11.9642,11.9728,11.9385,11.9557,140700.0
2012-09-11 14:30:00,13.94,13.94,13.89,13.9,124400.0,11.9557,11.9557,11.9128,11.9214,124400.0
2012-09-11 14:40:00,13.9,13.92,13.88,13.89,214000.0,11.9214,11.9385,11.9042,11.9128,214000.0
2012-09-11 14:50:00,13.88,13.91,13.88,13.91,189000.0,11.9042,11.9299,11.9042,11.9299,189000.0
2012-09-11 15:00:00,13.91,13.93,13.9,13.92,108800.0,11.9299,11.9471,11.9214,11.9385,108800.0
2012-09-11 15:10:00,13.92,13.93,13.89,13.89,210200.0,11.9385,11.9471,11.9128,11.9128,210200.0
2012-09-11 15:20:00,13.89,13.91,13.87,13.91,196300.0,11.9128,11.9299,11.8956,11.9299,196300.0
2012-09-11 15:30:00,13.91,13.93,13.9,13.9,218300.0,11.9299,11.9471,11.9214,11.9214,218300.0
2012-09-11 15:40:00,13.91,13.92,13.9,13.92,222700.0,11.9299,11.9385,11.9214,11.9385,222700.0
2012-09-11 15:50:00,13.91,13.95,13.91,13.93,612500.0,11.9299,11.9642,11.9299,11.9471,612500.0
2012-09-12 09:30:00,13.97,14.15,13.97,14.15,324500.0,11.9814,12.1358,11.9814,12.1358,324500.0
2012-09-12 09:40:00,14.15,14.19,14.13,14.19,243800.0,12.1358,12.1701,12.1186,12.1701,243800.0
2012-09-12 09:50:00,14.19,14.19,14.11,14.13,628300.0,12.1701,12.1701,12.1015,12.1186,628300.0
2012-09-12 10:00:00,14.13,14.13,14.08,14.12,339600.0,12.1186,12.1186,12.0757,12.11,339600.0
2012-09-12 10:10:00,14.12,14.14,14.12,14.13,215600.0,12.11,12.1272,12.11,12.1186,215600.0
2012-09-12 10:20:00,14.13,14.13,14.06,14.07,198600.0,12.1186,12.1186,12.0586,12.0672,198600.0
2012-09-12 10:30:00,14.07,14.08,14.04,14.07,166400.0,12.0672,12.0757,12.0414,12.0672,166400.0
2012-09-12 10:40:00,14.07,14.08,14.02,14.05,335800.0,12.0672,12.0757,12.0243,12.05,335800.0
2012-09-12 10:50:00,14.05,14.1,14.04,14.09,218100.0,12.05,12.0929,12.0414,12.0843,218100.0
2012-09-12 11:00:00,14.09,14.11,14.09,14.1,223200.0,12.0843,12.1015,12.0843,12.0929,223200.0
2012-09-12 11:10:00,14.11,14.11,14.09,14.1,126500.0,12.1015,12.1015,12.0843,12.0929,126500.0
2012-09-12 11:20:00,14.1,14.11,14.08,14.09,232400.0,12.0929,12.1015,12.0757,12.0843,232400.0
2012-09-12 11:30:00,14.09,14.11,14.06,14.07,227600.0,12.0843,12.1015,12.0586,12.0672,227600.0
2012-09-12 11:40:00,14.07,14.07,14.05,14.07,179100.0,12.0672,12.0672,12.05,12.0672,179100.0
2012-09-12 11:50:00,14.07,14.07,14.05,14.06,49700.0,12.0672,12.0672,12.05,12.0586,49700.0
2012-09-12 12:00:00,14.06,14.07,14.05,14.06,96200.0,12.0586,12.0672,12.05,12.0586,96200.0
2012-09-12 12:10:00,14.06,14.07,14.04,14.06,393800.0,12.0586,12.0672,12.0414,12.0586,393800.0
2012-09-12 12:20:00,14.06,14.08,14.06,14.08,110700.0,12.0586,12.0757,12.0586,12.0757,110700.0
2012-09-12 12:30:00,14.08,14.09,14.08,14.09,44800.0,12.0757,12.0843,12.0757,12.0843,44800.0
2012-09-12 12:40:00,14.09,14.09,14.07,14.07,121300.0,12.0843,12.0843,12.0672,12.0672,121300.0
2012-09-12 12:50:00,14.07,14.08,14.04,14.05,339600.0,12.0672,12.0757,12.0414,12.05,339600.0
2012-09-12 13:00:00,14.05,14.06,14.03,14.04,335300.0,12.05,12.0586,12.0329,12.0414,335300.0
2012-09-12 13:10:00,14.03,14.05,14.02,14.03,141300.0,12.0329,12.05,12.0243,12.0329,141300.0
2012-09-12 13:20:00,14.02,14.05,14.0,14.01,244400.0,12.0243,12.05,12.0071,12.0157,244400.0
2012-09-12 13:30:00,14.0,14.03,14.0,14.0,247600.0,12.0071,12.0329,12.0071,12.0071,247600.0
2012-09-12 13:40:00,14.0,14.02,13.99,14.01,200700.0,12.0071,12.0243,11.9986,12.0157,200700.0
2012-09-12 13:50:00,14.01,14.03,13.99,14.03,352600.0,12.0157,12.0329,11.9986,12.0329,352600.0
2012-09-12 14:00:00,14.02,14.04,14.01,14.02,263500.0,12.0243,12.0414,12.0157,12.0243,263500.0
2012-09-12 14:10:00,14.02,14.02,13.98,13.99,130500.0,12.0243,12.0243,11.99,11.9986,130500.0
2012-09-12 14:20:00,13.98,14.01,13.98,14.0,153500.0,11.99,12.0157,11.99,12.0071,153500.0
2012-09-12 14:30:00,14.0,14.0,13.98,13.99,139200.0,12.0071,12.0071,11.99,11.9986,139200.0
2012-09-12 14:40:00,13.98,14.0,13.97,13.97,210400.0,11.99,12.0071,11.9814,11.9814,210400.0
2012-09-12 14:50:00,13.98,14.0,13.97,13.99,128800.0,11.99,12.0071,11.9814,11.9986,128800.0
2012-09-12 15:00:00,13.99,14.0,13.95,13.99,301600.0,11.9986,12.0071,11.9642,11.9986,301600.0
2012-09-12 15:10:00,13.99,14.01,13.97,14.01,276600.0,11.9986,12.0157,11.9814,12.0157,276600.0
2012-09-12 15:20:00,14.01,14.02,13.98,13.98,647500.0,12.0157,12.0243,11.99,11.99,647500.0
2012-09-12 15:30:00,13.98,13.99,13.98,13.99,131400.0,11.99,11.9986,11.99,11.9986,131400.0
2012-09-12 15:40:00,13.99,13.99,13.96,13.96,360900.0,11.9986,11.9986,11.9728,11.9728,360900.0
2012-09-12 15:50:00,13.97,14.03,13.96,14.0,640200.0,11.9814,12.0329,11.9728,12.0071,640200.0
2012-09-13 09:30:00,14.03,14.09,13.97,14.0,149700.0,12.0329,12.0843,11.9814,12.0071,149700.0
2012-09-13 09:40:00,14.0,14.02,13.95,13.96,94200.0,12.0071,12.0243,11.9642,11.9728,94200.0
2012-09-13 09:50:00,13.96,14.0,13.95,14.0,67700.0,11.9728,12.0071,11.9642,12.0071,67700.0
2012-09-13 10:00:00,14.0,14.04,13.99,14.04,462000.0,12.0071,12.0414,11.9986,12.0414,462000.0
2012-09-13 10:10:00,14.04,14.05,13.98,14.0,288300.0,12.0414,12.05,11.99,12.0071,288300.0
2012-09-13 10:20:00,14.0,14.02,13.98,13.99,129200.0,12.0071,12.0243,11.99,11.9986,129200.0
2012-09-13 10:30:00,13.99,14.03,13.98,13.99,183400.0,11.9986,12.0329,11.99,11.9986,183400.0
2012-09-13 10:40:00,13.99,14.0,13.99,14.0,75400.0,11.9986,12.0071,11.9986,12.0071,75400.0
2012-09-13 10:50:00,13.99,14.0,13.98,13.99,83700.0,11.9986,12.0071,11.99,11.9986,83700.0
2012-09-13 11:00:00,14.0,14.0,13.99,14.0,119100.0,12.0071,12.0071,11.9986,12.0071,119100.0
2012-09-13 11:10:00,14.0,14.01,13.98,13.99,108900.0,12.0071,12.0157,11.99,11.9986,108900.0
2012-09-13 11:20:00,13.98,14.0,13.97,13.99,90600.0,11.99,12.0071,11.9814,11.9986,90600.0
2012-09-13 11:30:00,13.99,14.0,13.95,13.97,114100.0,11.9986,12.0071,11.9642,11.9814,114100.0
2012-09-13 11:40:00,13.97,13.98,13.96,13.97,36900.0,11.9814,11.99,11.9728,11.9814,36900.0
2012-09-13 11:50:00,13.97,13.98,13.94,13.95,97400.0,11.9814,11.99,11.9557,11.9642,97400.0
2012-09-13 12:00:00,13.96,13.96,13.92,13.92,198600.0,11.9728,11.9728,11.9385,11.9385,198600.0
2012-09-13 12:10:00,13.92,13.94,13.91,13.92,150000.0,11.9385,11.9557,11.9299,11.9385,150000.0
2012-09-13 12:20:00,13.93,13.97,13.92,13.95,132700.0,11.9471,11.9814,11.9385,11.9642,132700.0
2012-09-13 12:30:00,13.95,14.08,13.81,13.89,1006200.0,11.9642,12.0757,11.8442,11.9128,1006200.0
2012-09-13 12:40:00,13.88,14.03,13.87,14.01,608700.0,11.9042,12.0329,11.8956,12.0157,608700.0
2012-09-13 12:50:00,14.01,14.02,13.93,14.0,356400.0,12.0157,12.0243,11.9471,12.0071,356400.0
2012-09-13 13:00:00,14.0,14.14,14.0,14.13,1127800.0,12.0071,12.1272,12.0071,12.1186,1127800.0
2012-09-13 13:10:00,14.12,14.25,14.1,14.14,967400.0,12.11,12.2215,12.0929,12.1272,967400.0
2012-09-13 13:20:00,14.14,14.23,14.14,14.2,333300.0,12.1272,12.2044,12.1272,12.1787,333300.0
2012-09-13 13:30:00,14.21,14.28,14.21,14.25,269300.0,12.1872,12.2473,12.1872,12.2215,269300.0
2012-09-13 13:40:00,14.25,14.31,14.24,14.28,590100.0,12.2215,12.273,12.213,12.2473,590100.0
2012-09-13 13:50:00,14.29,14.32,14.26,14.26,239500.0,12.2559,12.2816,12.2301,12.2301,239500.0
2012-09-13 14:00:00,14.26,14.33,14.26,14.31,328200.0,12.2301,12.2902,12.2301,12.273,328200.0
2012-09-13 14:10:00,14.32,14.36,14.31,14.35,325300.0,12.2816,12.3159,12.273,12.3073,325300.0
2012-09-13 14:20:00,14.36,14.43,14.35,14.37,309100.0,12.3159,12.3759,12.3073,12.3245,309100.0
2012-09-13 14:30:00,14.37,14.39,14.33,14.34,244500.0,12.3245,12.3416,12.2902,12.2987,244500.0
2012-09-13 14:40:00,14.33,14.34,14.3,14.3,296400.0,12.2902,12.2987,12.2644,12.2644,296400.0
2012-09-13 14:50:00,14.3,14.31,14.25,14.26,242200.0,12.2644,12.273,12.2215,12.2301,242200.0
2012-09-13 15:00:00,14.26,14.29,14.23,14.27,463200.0,12.2301,12.2559,12.2044,12.2387,463200.0
2012-09-13 15:10:00,14.28,14.29,14.24,14.25,353900.0,12.2473,12.2559,12.213,12.2215,353900.0
2012-09-13 15:20:00,14.24,14.27,14.19,14.26,807500.0,12.213,12.2387,12.1701,12.2301,807500.0
2012-09-13 15:30:00,14.26,14.35,14.25,14.33,508100.0,12.2301,12.3073,12.2215,12.2902,508100.0
2012-09-13 15:40:00,14.33,14.34,14.3,14.32,589300.0,12.2902,12.2987,12.2644,12.2816,589300.0
2012-09-13 15:50:00,14.32,14.32,14.26,14.3,937800.0,12.2816,12.2816,12.2301,12.2644,937800.0
2012-09-14 09:30:00,14.36,14.57,14.32,14.55,420800.0,12.3159,12.496,12.2816,12.4788,420800.0
2012-09-14 09:40:00,14.55,14.58,14.46,14.47,412600.0,12.4788,12.5046,12.4017,12.4102,412600.0
2012-09-14 09:50:00,14.48,14.51,14.46,14.47,296400.0,12.4188,12.4445,12.4017,12.4102,296400.0
2012-09-14 10:00:00,14.46,14.52,14.46,14.52,241700.0,12.4017,12.4531,12.4017,12.4531,241700.0
2012-09-14 10:10:00,14.52,14.6,14.52,14.59,516800.0,12.4531,12.5217,12.4531,12.5131,516800.0
2012-09-14 10:20:00,14.59,14.62,14.58,14.6,231700.0,12.5131,12.5389,12.5046,12.5217,231700.0
2012-09-14 10:30:00,14.6,14.6,14.53,14.57,128900.0,12.5217,12.5217,12.4617,12.496,128900.0
2012-09-14 10:40:00,14.56,14.57,14.44,14.48,491700.0,12.4874,12.496,12.3845,12.4188,491700.0
2012-09-14 10:50:00,14.48,14.48,14.4,14.43,336700.0,12.4188,12.4188,12.3502,12.3759,336700.0
2012-09-14 11:00:00,14.43,14.46,14.38,14.41,265000.0,12.3759,12.4017,12.333,12.3588,265000.0
2012-09-14 11:10:00,14.41,14.42,14.34,14.36,252800.0,12.3588,12.3673,12.2987,12.3159,252800.0
2012-09-14 11:20:00,14.36,14.39,14.36,14.37,222900.0,12.3159,12.3416,12.3159,12.3245,222900.0
2012-09-14 11:30:00,14.37,14.39,14.37,14.38,428700.0,12.3245,12.3416,12.3245,12.333,428700.0
2012-09-14 11:40:00,14.38,14.39,14.36,14.38,178700.0,12.333,12.3416,12.3159,12.333,178700.0
2012-09-14 11:50:00,14.38,14.4,14.36,14.39,124200.0,12.333,12.3502,12.3159,12.3416,124200.0
2012-09-14 12:00:00,14.38,14.43,14.38,14.42,109300.0,12.333,12.3759,12.333,12.3673,109300.0
2012-09-14 12:10:00,14.42,14.43,14.4,14.43,78300.0,12.3673,12.3759,12.3502,12.3759,78300.0
2012-09-14 12:20:00,14.43,14.45,14.42,14.44,351700.0,12.3759,12.3931,12.3673,12.3845,351700.0
2012-09-14 12:30:00,14.43,14.44,14.42,14.42,151700.0,12.3759,12.3845,12.3673,12.3673,151700.0
2012-09-14 12:40:00,14.43,14.43,14.41,14.41,58800.0,12.3759,12.3759,12.3588,12.3588,58800.0
2012-09-14 12:50:00,14.42,14.42,14.36,14.36,89300.0,12.3673,12.3673,12.3159,12.3159,89300.0
2012-09-14 13:00:00,14.37,14.39,14.35,14.38,139400.0,12.3245,12.3416,12.3073,12.333,139400.0
2012-09-14 13:10:00,14.39,14.39,14.36,14.38,84600.0,12.3416,12.3416,12.3159,12.333,84600.0
2012-09-14 13:20:00,14.38,14.39,14.31,14.32,184900.0,12.333,12.3416,12.273,12.2816,184900.0
2012-09-14 13:30:00,14.33,14.36,14.32,14.34,115100.0,12.2902,12.3159,12.2816,12.2987,115100.0
2012-09-14 13:40:00,14.34,14.36,14.34,14.36,55900.0,12.2987,12.3159,12.2987,12.3159,55900.0
2012-09-14 13:50:00,14.36,14.38,14.35,14.37,211300.0,12.3159,12.333,12.3073,12.3245,211300.0
2012-09-14 14:00:00,14.38,14.4,14.37,14.39,181200.0,12.333,12.3502,12.3245,12.3416,181200.0
2012-09-14 14:10:00,14.39,14.39,14.34,14.35,177500.0,12.3416,12.3416,12.2987,12.3073,177500.0
2012-09-14 14:20:00,14.35,14.38,14.35,14.38,153200.0,12.3073,12.333,12.3073,12.333,153200.0
2012-09-14 14:30:00,14.37,14.41,14.35,14.4,157200.0,12.3245,12.3588,12.3073,12.3502,157200.0
2012-09-14 14:40:00,14.4,14.44,14.4,14.42,122600.0,12.3502,12.3845,12.3502,12.3673,122600.0
2012-09-14 14:50:00,14.42,14.46,14.4,14.45,221200.0,12.3673,12.4017,12.3502,12.3931,221200.0
2012-09-14 15:00:00,14.44,14.45,14.41,14.41,146700.0,12.3845,12.3931,12.3588,12.3588,146700.0
2012-09-14 15:10:00,14.41,14.43,14.4,14.41,104700.0,12.3588,12.3759,12.3502,12.3588,104700.0
2012-09-14 15:20:00,14.41,14.42,14.36,14.4,146200.0,12.3588,12.3673,12.3159,12.3502,146200.0
2012-09-14 15:30:00,14.4,14.41,14.37,14.38,363900.0,12.3502,12.3588,12.3245,12.333,363900.0
2012-09-14 15:40:00,14.38,14.4,14.34,14.35,386100.0,12.333,12.3502,12.2987,12.3073,386100.0
2012-09-14 15:50:00,14.35,14.42,14.35,14.42,896200.0,12.3073,12.3673,12.3073,12.3673,896200.0
2012-09-17 09:30:00,14.38,14.43,14.24,14.39,368300.0,12.333,12.3759,12.213,12.3416,368300.0
2012-09-17 09:40:00,14.38,14.41,14.35,14.39,417900.0,12.333,12.3588,12.3073,12.3416,417900.0
2012-09-17 09:50:00,14.39,14.43,14.34,14.34,502800.0,12.3416,12.3759,12.2987,12.2987,502800.0
2012-09-17 10:00:00,14.34,14.35,14.31,14.31,73200.0,12.2987,12.3073,12.273,12.273,73200.0
2012-09-17 10:10:00,14.31,14.35,14.3,14.31,111500.0,12.273,12.3073,12.2644,12.273,111500.0
2012-09-17 10:20:00,14.31,14.34,14.29,14.32,127800.0,12.273,12.2987,12.2559,12.2816,127800.0
2012-09-17 10:30:00,14.32,14.34,14.3,14.31,138300.0,12.2816,12.2987,12.2644,12.273,138300.0
2012-09-17 10:40:00,14.3,14.33,14.3,14.33,112300.0,12.2644,12.2902,12.2644,12.2902,112300.0
2012-09-17 10:50:00,14.32,14.33,14.26,14.26,209900.0,12.2816,12.2902,12.2301,12.2301,209900.0
2012-09-17 11:00:00,14.27,14.29,14.25,14.26,154700.0,12.2387,12.2559,12.2215,12.2301,154700.0
2012-09-17 11:10:00,14.26,14.28,14.23,14.27,439200.0,12.2301,12.2473,12.2044,12.2387,439200.0
2012-09-17 11:20:00,14.27,14.29,14.27,14.29,256600.0,12.2387,12.2559,12.2387,12.2559,256600.0
2012-09-17 11:30:00,14.28,14.29,14.28,14.28,142300.0,12.2473,12.2559,12.2473,12.2473,142300.0
2012-09-17 11:40:00,14.28,14.29,14.27,14.28,130300.0,12.2473,12.2559,12.2387,12.2473,130300.0
2012-09-17 11:50:00,14.28,14.29,14.26,14.26,270300.0,12.2473,12.2559,12.2301,12.2301,270300.0
2012-09-17 12:00:00,14.26,14.28,14.25,14.28,317100.0,12.2301,12.2473,12.2215,12.2473,317100.0
2012-09-17 12:10:00,14.27,14.28,14.25,14.26,100700.0,12.2387,12.2473,12.2215,12.2301,100700.0
2012-09-17 12:20:00,14.26,14.3,14.25,14.29,119300.0,12.2301,12.2644,12.2215,12.2559,119300.0
2012-09-17 12:30:00,14.28,14.31,14.28,14.3,79100.0,12.2473,12.273,12.2473,12.2644,79100.0
2012-09-17 12:40:00,14.3,14.31,14.29,14.31,23200.0,12.2644,12.273,12.2559,12.273,23200.0
2012-09-17 12:50:00,14.31,14.31,14.3,14.31,96100.0,12.273,12.273,12.2644,12.273,96100.0
2012-09-17 13:00:00,14.31,14.31,14.29,14.29,37500.0,12.273,12.273,12.2559,12.2559,37500.0
2012-09-17 13:10:00,14.29,14.31,14.29,14.29,65400.0,12.2559,12.273,12.2559,12.2559,65400.0
2012-09-17 13:20:00,14.29,14.3,14.28,14.29,35500.0,12.2559,12.2644,12.2473,12.2559,35500.0
2012-09-17 13:30:00,14.29,14.29,14.28,14.28,21900.0,12.2559,12.2559,12.2473,12.2473,21900.0
2012-09-17 13:40:00,14.28,14.29,14.24,14.24,100100.0,12.2473,12.2559,12.213,12.213,100100.0
2012-09-17 13:50:00,14.25,14.25,14.18,14.23,211000.0,12.2215,12.2215,12.1615,12.2044,211000.0
2012-09-17 14:00:00,14.23,14.24,14.19,14.19,138800.0,12.2044,12.213,12.1701,12.1701,138800.0
2012-09-17 14:10:00,14.19,14.2,14.19,14.19,163300.0,12.1701,12.1787,12.1701,12.1701,163300.0
2012-09-17 14:20:00,14.2,14.22,14.18,14.18,218100.0,12.1787,12.1958,12.1615,12.1615,218100.0
2012-09-17 14:30:00,14.18,14.2,14.15,14.18,208500.0,12.1615,12.1787,12.1358,12.1615,208500.0
2012-09-17 14:40:00,14.18,14.18,14.12,14.17,285900.0,12.1615,12.1615,12.11,12.1529,285900.0
2012-09-17 14:50:00,14.16,14.19,14.16,14.18,136900.0,12.1444,12.1701,12.1444,12.1615,136900.0
2012-09-17 15:00:00,14.17,14.2,14.15,14.2,180400.0,12.1529,12.1787,12.1358,12.1787,180400.0
2012-09-17 15:10:00,14.2,14.2,14.18,14.19,73600.0,12.1787,12.1787,12.1615,12.1701,73600.0
2012-09-17 15:20:00,14.19,14.19,14.15,14.17,214700.0,12.1701,12.1701,12.1358,12.1529,214700.0
2012-09-17 15:30:00,14.17,14.2,14.16,14.2,295100.0,12.1529,12.1787,12.1444,12.1787,295100.0
2012-09-17 15:40:00,14.2,14.22,14.18,14.21,313000.0,12.1787,12.1958,12.1615,12.1872,313000.0
2012-09-17 15:50:00,14.21,14.21,14.18,14.19,888500.0,12.1872,12.1872,12.1615,12.1701,888500.0
2012-09-18 09:30:00,14.17,14.18,14.09,14.17,309000.0,12.1529,12.1615,12.0843,12.1529,309000.0
2012-09-18 09:40:00,14.16,14.19,14.09,14.09,382900.0,12.1444,12.1701,12.0843,12.0843,382900.0
2012-09-18 09:50:00,14.09,14.11,14.03,14.05,320700.0,12.0843,12.1015,12.0329,12.05,320700.0
2012-09-18 10:00:00,14.04,14.06,13.99,14.0,320800.0,12.0414,12.0586,11.9986,12.0071,320800.0
2012-09-18 10:10:00,14.0,14.05,14.0,14.05,142000.0,12.0071,12.05,12.0071,12.05,142000.0
2012-09-18 10:20:00,14.05,14.07,14.03,14.03,333700.0,12.05,12.0672,12.0329,12.0329,333700.0
2012-09-18 10:30:00,14.04,14.11,14.03,14.1,137300.0,12.0414,12.1015,12.0329,12.0929,137300.0
2012-09-18 10:40:00,14.1,14.1,14.03,14.04,152800.0,12.0929,12.0929,12.0329,12.0414,152800.0
2012-09-18 10:50:00,14.04,14.12,14.04,14.12,110500.0,12.0414,12.11,12.0414,12.11,110500.0
2012-09-18 11:00:00,14.12,14.12,14.07,14.08,220700.0,12.11,12.11,12.0672,12.0757,220700.0
2012-09-18 11:10:00,14.08,14.13,14.08,14.11,336200.0,12.0757,12.1186,12.0757,12.1015,336200.0
2012-09-18 11:20:00,14.1,14.11,14.09,14.11,204300.0,12.0929,12.1015,12.0843,12.1015,204300.0
2012-09-18 11:30:00,14.11,14.11,14.05,14.06,226000.0,12.1015,12.1015,12.05,12.0586,226000.0
2012-09-18 11:40:00,14.06,14.06,14.04,14.04,187400.0,12.0586,12.0586,12.0414,12.0414,187400.0
2012-09-18 11:50:00,14.04,14.05,14.03,14.04,151100.0,12.0414,12.05,12.0329,12.0414,151100.0
2012-09-18 12:00:00,14.04,14.05,14.02,14.03,266100.0,12.0414,12.05,12.0243,12.0329,266100.0
2012-09-18 12:10:00,14.02,14.03,13.94,13.96,469100.0,12.0243,12.0329,11.9557,11.9728,469100.0
2012-09-18 12:20:00,13.96,13.98,13.95,13.96,220500.0,11.9728,11.99,11.9642,11.9728,220500.0
2012-09-18 12:30:00,13.96,13.96,13.94,13.94,231700.0,11.9728,11.9728,11.9557,11.9557,231700.0
2012-09-18 12:40:00,13.94,13.95,13.94,13.95,70400.0,11.9557,11.9642,11.9557,11.9642,70400.0
2012-09-18 12:50:00,13.94,13.98,13.94,13.96,175100.0,11.9557,11.99,11.9557,11.9728,175100.0
2012-09-18 13:00:00,13.96,13.97,13.92,13.93,554300.0,11.9728,11.9814,11.9385,11.9471,554300.0
2012-09-18 13:10:00,13.94,13.97,13.91,13.93,288500.0,11.9557,11.9814,11.9299,11.9471,288500.0
2012-09-18 13:20:00,13.93,13.94,13.92,13.93,116100.0,11.9471,11.9557,11.9385,11.9471,116100.0
2012-09-18 13:30:00,13.94,13.94,13.9,13.92,202600.0,11.9557,11.9557,11.9214,11.9385,202600.0
2012-09-18 13:40:00,13.92,13.92,13.91,13.91,57100.0,11.9385,11.9385,11.9299,11.9299,57100.0
2012-09-18 13:50:00,13.91,13.92,13.89,13.9,114300.0,11.9299,11.9385,11.9128,11.9214,114300.0
2012-09-18 14:00:00,13.9,13.91,13.89,13.9,236600.0,11.9214,11.9299,11.9128,11.9214,236600.0
2012-09-18 14:10:00,13.9,13.91,13.89,13.89,173600.0,11.9214,11.9299,11.9128,11.9128,173600.0
2012-09-18 14:20:00,13.89,13.9,13.89,13.9,115800.0,11.9128,11.9214,11.9128,11.9214,115800.0
2012-09-18 14:30:00,13.9,13.91,13.88,13.9,163200.0,11.9214,11.9299,11.9042,11.9214,163200.0
2012-09-18 14:40:00,13.89,13.9,13.89,13.9,99100.0,11.9128,11.9214,11.9128,11.9214,99100.0
2012-09-18 14:50:00,13.9,13.9,13.89,13.9,135000.0,11.9214,11.9214,11.9128,11.9214,135000.0
2012-09-18 15:00:00,13.9,13.91,13.89,13.9,244800.0,11.9214,11.9299,11.9128,11.9214,244800.0
2012-09-18 15:10:00,13.9,13.91,13.89,13.9,171600.0,11.9214,11.9299,11.9128,11.9214,171600.0
2012-09-18 15:20:00,13.9,13.92,13.89,13.91,281400.0,11.9214,11.9385,11.9128,11.9299,281400.0
2012-09-18 15:30:00,13.92,13.95,13.91,13.95,429800.0,11.9385,11.9642,11.9299,11.9642,429800.0
2012-09-18 15:40:00,13.95,13.96,13.92,13.95,573500.0,11.9642,11.9728,11.9385,11.9642,573500.0
2012-09-18 15:50:00,13.94,13.95,13.92,13.93,1006800.0,11.9557,11.9642,11.9385,11.9471,1006800.0
2012-09-19 09:30:00,13.74,13.89,13.74,13.78,523700.0,11.7841,11.9128,11.7841,11.8184,523700.0
2012-09-19 09:40:00,13.79,13.79,13.67,13.72,709400.0,11.827,11.827,11.7241,11.767,709400.0
2012-09-19 09:50:00,13.72,13.76,13.7,13.71,381400.0,11.767,11.8013,11.7498,11.7584,381400.0
2012-09-19 10:00:00,13.72,13.82,13.71,13.8,324200.0,11.767,11.8528,11.7584,11.8356,324200.0
2012-09-19 10:10:00,13.81,13.83,13.78,13.8,282400.0,11.8442,11.8613,11.8184,11.8356,282400.0
2012-09-19 10:20:00,13.8,13.83,13.59,13.6,2429100.0,11.8356,11.8613,11.6555,11.6641,2429100.0
2012-09-19 10:30:00,13.59,13.66,13.56,13.66,1917300.0,11.6555,11.7155,11.6298,11.7155,1917300.0
2012-09-19 10:40:00,13.66,13.66,13.48,13.52,1599500.0,11.7155,11.7155,11.5612,11.5955,1599500.0
2012-09-19 10:50:00,13.52,13.59,13.48,13.59,936100.0,11.5955,11.6555,11.5612,11.6555,936100.0
2012-09-19 11:00:00,13.59,13.62,13.57,13.61,519100.0,11.6555,11.6812,11.6383,11.6726,519100.0
2012-09-19 11:10:00,13.62,13.68,13.59,13.67,495000.0,11.6812,11.7327,11.6555,11.7241,495000.0
2012-09-19 11:20:00,13.67,13.7,13.67,13.68,229900.0,11.7241,11.7498,11.7241,11.7327,229900.0
2012-09-19 11:30:00,13.68,13.68,13.63,13.65,393700.0,11.7327,11.7327,11.6898,11.707,393700.0
2012-09-19 11:40:00,13.65,13.66,13.64,13.66,210100.0,11.707,11.7155,11.6984,11.7155,210100.0
2012-09-19 11:50:00,13.66,13.68,13.65,13.67,154500.0,11.7155,11.7327,11.707,11.7241,154500.0
2012-09-19 12:00:00,13.68,13.69,13.65,13.68,292300.0,11.7327,11.7413,11.707,11.7327,292300.0
2012-09-19 12:10:00,13.68,13.71,13.67,13.7,273200.0,11.7327,11.7584,11.7241,11.7498,273200.0
2012-09-19 12:20:00,13.71,13.74,13.7,13.74,175000.0,11.7584,11.7841,11.7498,11.7841,175000.0
2012-09-19 12:30:00,13.73,13.75,13.72,13.73,176600.0,11.7756,11.7927,11.767,11.7756,176600.0
2012-09-19 12:40:00,13.74,13.76,13.73,13.76,128600.0,11.7841,11.8013,11.7756,11.8013,128600.0
2012-09-19 12:50:00,13.76,13.77,13.75,13.77,178900.0,11.8013,11.8099,11.7927,11.8099,178900.0
2012-09-19 13:00:00,13.76,13.77,13.73,13.73,106900.0,11.8013,11.8099,11.7756,11.7756,106900.0
2012-09-19 13:10:00,13.74,13.74,13.71,13.71,79700.0,11.7841,11.7841,11.7584,11.7584,79700.0
2012-09-19 13:20:00,13.71,13.72,13.68,13.69,100800.0,11.7584,11.767,11.7327,11.7413,100800.0
2012-09-19 13:30:00,13.69,13.72,13.69,13.7,272300.0,11.7413,11.767,11.7413,11.7498,272300.0
2012-09-19 13:40:00,13.7,13.72,13.7,13.72,93700.0,11.7498,11.767,11.7498,11.767,93700.0
2012-09-19 13:50:00,13.71,13.75,13.71,13.74,197600.0,11.7584,11.7927,11.7584,11.7841,197600.0
2012-09-19 14:00:00,13.74,13.74,13.73,13.74,86600.0,11.7841,11.7841,11.7756,11.7841,86600.0
2012-09-19 14:10:00,13.73,13.74,13.71,13.73,274800.0,11.7756,11.7841,11.7584,11.7756,274800.0
2012-09-19 14:20:00,13.73,13.75,13.7,13.7,448600.0,11.7756,11.7927,11.7498,11.7498,448600.0
2012-09-19 14:30:00,13.7,13.72,13.66,13.66,405100.0,11.7498,11.767,11.7155,11.7155,405100.0
2012-09-19 14:40:00,13.67,13.69,13.64,13.69,288200.0,11.7241,11.7413,11.6984,11.7413,288200.0
2012-09-19 14:50:00,13.69,13.69,13.67,13.69,238600.0,11.7413,11.7413,11.7241,11.7413,238600.0
2012-09-19 15:00:00,13.68,13.69,13.65,13.69,237600.0,11.7327,11.7413,11.707,11.7413,237600.0
2012-09-19 15:10:00,13.69,13.7,13.68,13.7,130500.0,11.7413,11.7498,11.7327,11.7498,130500.0
2012-09-19 15:20:00,13.7,13.71,13.69,13.7,278500.0,11.7498,11.7584,11.7413,11.7498,278500.0
2012-09-19 15:30:00,13.69,13.7,13.67,13.69,269700.0,11.7413,11.7498,11.7241,11.7413,269700.0
2012-09-19 15:40:00,13.68,13.69,13.67,13.69,467600.0,11.7327,11.7413,11.7241,11.7413,467600.0
2012-09-19 15:50:00,13.69,13.69,13.64,13.64,1094500.0,11.7413,11.7413,11.6984,11.6984,1094500.0
2012-09-20 09:30:00,13.54,13.67,13.45,13.47,411600.0,11.6126,11.7241,11.5354,11.5526,411600.0
2012-09-20 09:40:00,13.47,13.51,13.46,13.47,814600.0,11.5526,11.5869,11.544,11.5526,814600.0
2012-09-20 09:50:00,13.46,13.47,13.42,13.46,272900.0,11.544,11.5526,11.5097,11.544,272900.0
2012-09-20 10:00:00,13.47,13.49,13.45,13.46,296300.0,11.5526,11.5697,11.5354,11.544,296300.0
2012-09-20 10:10:00,13.46,13.52,13.46,13.47,393100.0,11.544,11.5955,11.544,11.5526,393100.0
2012-09-20 10:20:00,13.48,13.48,13.41,13.42,205300.0,11.5612,11.5612,11.5011,11.5097,205300.0
2012-09-20 10:30:00,13.43,13.47,13.42,13.46,798000.0,11.5183,11.5526,11.5097,11.544,798000.0
2012-09-20 10:40:00,13.47,13.49,13.44,13.49,555800.0,11.5526,11.5697,11.5268,11.5697,555800.0
2012-09-20 10:50:00,13.49,13.49,13.46,13.48,334200.0,11.5697,11.5697,11.544,11.5612,334200.0
2012-09-20 11:00:00,13.48,13.54,13.48,13.53,560600.0,11.5612,11.6126,11.5612,11.604,560600.0
2012-09-20 11:10:00,13.53,13.53,13.47,13.49,375300.0,11.604,11.604,11.5526,11.5697,375300.0
2012-09-20 11:20:00,13.49,13.51,13.48,13.5,326200.0,11.5697,11.5869,11.5612,11.5783,326200.0
2012-09-20 11:30:00,13.49,13.54,13.49,13.53,661900.0,11.5697,11.6126,11.5697,11.604,661900.0
2012-09-20 11:40:00,13.53,13.53,13.49,13.52,500700.0,11.604,11.604,11.5697,11.5955,500700.0
2012-09-20 11:50:00,13.52,13.52,13.46,13.47,551900.0,11.5955,11.5955,11.544,11.5526,551900.0
2012-09-20 12:00:00,13.47,13.52,13.47,13.51,312600.0,11.5526,11.5955,11.5526,11.5869,312600.0
2012-09-20 12:10:00,13.51,13.51,13.5,13.51,25900.0,11.5869,11.5869,11.5783,11.5869,25900.0
2012-09-20 12:20:00,13.51,13.51,13.49,13.5,90900.0,11.5869,11.5869,11.5697,11.5783,90900.0
2012-09-20 12:30:00,13.5,13.52,13.49,13.51,437300.0,11.5783,11.5955,11.5697,11.5869,437300.0
2012-09-20 12:40:00,13.51,13.51,13.49,13.5,125100.0,11.5869,11.5869,11.5697,11.5783,125100.0
2012-09-20 12:50:00,13.5,13.53,13.49,13.52,223600.0,11.5783,11.604,11.5697,11.5955,223600.0
2012-09-20 13:00:00,13.52,13.52,13.49,13.49,329100.0,11.5955,11.5955,11.5697,11.5697,329100.0
2012-09-20 13:10:00,13.5,13.5,13.48,13.49,269000.0,11.5783,11.5783,11.5612,11.5697,269000.0
2012-09-20 13:20:00,13.49,13.49,13.44,13.45,449000.0,11.5697,11.5697,11.5268,11.5354,449000.0
2012-09-20 13:30:00,13.45,13.45,13.39,13.4,447900.0,11.5354,11.5354,11.484,11.4925,447900.0
2012-09-20 13:40:00,13.39,13.4,13.34,13.34,543700.0,11.484,11.4925,11.4411,11.4411,543700.0
2012-09-20 13:50:00,13.35,13.35,13.33,13.34,253700.0,11.4497,11.4497,11.4325,11.4411,253700.0
2012-09-20 14:00:00,13.34,13.34,13.33,13.34,169100.0,11.4411,11.4411,11.4325,11.4411,169100.0
2012-09-20 14:10:00,13.34,13.36,13.32,13.33,442200.0,11.4411,11.4582,11.4239,11.4325,442200.0
2012-09-20 14:20:00,13.33,13.37,13.28,13.36,562700.0,11.4325,11.4668,11.3896,11.4582,562700.0
2012-09-20 14:30:00,13.36,13.36,13.32,13.33,659500.0,11.4582,11.4582,11.4239,11.4325,659500.0
2012-09-20 14:40:00,13.34,13.34,13.31,13.33,311900.0,11.4411,11.4411,11.4154,11.4325,311900.0
2012-09-20 14:50:00,13.32,13.37,13.32,13.37,221500.0,11.4239,11.4668,11.4239,11.4668,221500.0
2012-09-20 15:00:00,13.37,13.42,13.37,13.41,214800.0,11.4668,11.5097,11.4668,11.5011,214800.0
2012-09-20 15:10:00,13.41,13.43,13.4,13.43,105800.0,11.5011,11.5183,11.4925,11.5183,105800.0
2012-09-20 15:20:00,13.43,13.45,13.39,13.4,414300.0,11.5183,11.5354,11.484,11.4925,414300.0
2012-09-20 15:30:00,13.41,13.42,13.4,13.4,381700.0,11.5011,11.5097,11.4925,11.4925,381700.0
2012-09-20 15:40:00,13.4,13.43,13.4,13.42,515000.0,11.4925,11.5183,11.4925,11.5097,515000.0
2012-09-20 15:50:00,13.42,13.44,13.42,13.43,1125200.0,11.5097,11.5268,11.5097,11.5183,1125200.0
2012-09-21 09:30:00,13.45,13.5,13.37,13.45,1553700.0,11.5354,11.5783,11.4668,11.5354,1553700.0
2012-09-21 09:40:00,13.45,13.46,13.36,13.42,409900.0,11.5354,11.544,11.4582,11.5097,409900.0
2012-09-21 09:50:00,13.42,13.5,13.41,13.49,164200.0,11.5097,11.5783,11.5011,11.5697,164200.0
2012-09-21 10:00:00,13.49,13.51,13.46,13.48,309200.0,11.5697,11.5869,11.544,11.5612,309200.0
2012-09-21 10:10:00,13.48,13.49,13.43,13.47,286000.0,11.5612,11.5697,11.5183,11.5526,286000.0
2012-09-21 10:20:00,13.47,13.51,13.46,13.51,101300.0,11.5526,11.5869,11.544,11.5869,101300.0
2012-09-21 10:30:00,13.51,13.52,13.43,13.44,543800.0,11.5869,11.5955,11.5183,11.5268,543800.0
2012-09-21 10:40:00,13.44,13.45,13.43,13.45,95500.0,11.5268,11.5354,11.5183,11.5354,95500.0
2012-09-21 10:50:00,13.45,13.45,13.32,13.32,468100.0,11.5354,11.5354,11.4239,11.4239,468100.0
2012-09-21 11:00:00,13.32,13.35,13.3,13.34,379000.0,11.4239,11.4497,11.4068,11.4411,379000.0
2012-09-21 11:10:00,13.34,13.34,13.33,13.33,80200.0,11.4411,11.4411,11.4325,11.4325,80200.0
2012-09-21 11:20:00,13.34,13.39,13.33,13.38,197300.0,11.4411,11.484,11.4325,11.4754,197300.0
2012-09-21 11:30:00,13.38,13.39,13.37,13.39,55800.0,11.4754,11.484,11.4668,11.484,55800.0
2012-09-21 11:40:00,13.39,13.47,13.38,13.47,260600.0,11.484,11.5526,11.4754,11.5526,260600.0
2012-09-21 11:50:00,13.47,13.47,13.43,13.45,352900.0,11.5526,11.5526,11.5183,11.5354,352900.0
2012-09-21 12:00:00,13.45,13.46,13.39,13.4,533100.0,11.5354,11.544,11.484,11.4925,533100.0
2012-09-21 12:10:00,13.39,13.41,13.37,13.4,291900.0,11.484,11.5011,11.4668,11.4925,291900.0
2012-09-21 12:20:00,13.4,13.45,13.39,13.44,604300.0,11.4925,11.5354,11.484,11.5268,604300.0
2012-09-21 12:30:00,13.44,13.5,13.43,13.5,676100.0,11.5268,11.5783,11.5183,11.5783,676100.0
2012-09-21 12:40:00,13.49,13.55,13.49,13.52,497100.0,11.5697,11.6212,11.5697,11.5955,497100.0
2012-09-21 12:50:00,13.52,13.54,13.49,13.5,238100.0,11.5955,11.6126,11.5697,11.5783,238100.0
2012-09-21 13:00:00,13.5,13.52,13.49,13.52,69600.0,11.5783,11.5955,11.5697,11.5955,69600.0
2012-09-21 13:10:00,13.52,13.53,13.5,13.52,128400.0,11.5955,11.604,11.5783,11.5955,128400.0
2012-09-21 13:20:00,13.52,13.52,13.49,13.49,124400.0,11.5955,11.5955,11.5697,11.5697,124400.0
2012-09-21 13:30:00,13.5,13.53,13.49,13.53,178100.0,11.5783,11.604,11.5697,11.604,178100.0
2012-09-21 13:40:00,13.53,13.54,13.51,13.52,231600.0,11.604,11.6126,11.5869,11.5955,231600.0
2012-09-21 13:50:00,13.52,13.52,13.47,13.48,140400.0,11.5955,11.5955,11.5526,11.5612,140400.0
2012-09-21 14:00:00,13.48,13.5,13.47,13.49,222500.0,11.5612,11.5783,11.5526,11.5697,222500.0
2012-09-21 14:10:00,13.49,13.49,13.43,13.45,339600.0,11.5697,11.5697,11.5183,11.5354,339600.0
2012-09-21 14:20:00,13.46,13.51,13.44,13.51,741200.0,11.544,11.5869,11.5268,11.5869,741200.0
2012-09-21 14:30:00,13.51,13.56,13.5,13.56,570500.0,11.5869,11.6298,11.5783,11.6298,570500.0
2012-09-21 14:40:00,13.56,13.61,13.56,13.61,733100.0,11.6298,11.6726,11.6298,11.6726,733100.0
2012-09-21 14:50:00,13.6,13.61,13.6,13.61,106900.0,11.6641,11.6726,11.6641,11.6726,106900.0
2012-09-21 15:00:00,13.6,13.61,13.58,13.61,647000.0,11.6641,11.6726,11.6469,11.6726,647000.0
2012-09-21 15:10:00,13.61,13.66,13.59,13.65,1318500.0,11.6726,11.7155,11.6555,11.707,1318500.0
2012-09-21 15:20:00,13.65,13.66,13.62,13.63,338400.0,11.707,11.7155,11.6812,11.6898,338400.0
2012-09-21 15:30:00,13.62,13.67,13.57,13.57,1497700.0,11.6812,11.7241,11.6383,11.6383,1497700.0
2012-09-21 15:40:00,13.57,13.62,13.56,13.62,1876500.0,11.6383,11.6812,11.6298,11.6812,1876500.0
2012-09-21 15:50:00,13.62,13.63,13.58,13.58,1751500.0,11.6812,11.6898,11.6469,11.6469,1751500.0
2012-09-24 09:30:00,13.53,13.54,13.35,13.4,620300.0,11.604,11.6126,11.4497,11.4925,620300.0
2012-09-24 09:40:00,13.41,13.45,13.39,13.4,233000.0,11.5011,11.5354,11.484,11.4925,233000.0
2012-09-24 09:50:00,13.4,13.46,13.37,13.44,360800.0,11.4925,11.544,11.4668,11.5268,360800.0
2012-09-24 10:00:00,13.44,13.5,13.42,13.42,288600.0,11.5268,11.5783,11.5097,11.5097,288600.0
2012-09-24 10:10:00,13.42,13.44,13.35,13.35,423700.0,11.5097,11.5268,11.4497,11.4497,423700.0
2012-09-24 10:20:00,13.36,13.42,13.34,13.41,148200.0,11.4582,11.5097,11.4411,11.5011,148200.0
2012-09-24 10:30:00,13.41,13.42,13.38,13.39,157700.0,11.5011,11.5097,11.4754,11.484,157700.0
2012-09-24 10:40:00,13.39,13.41,13.36,13.39,286100.0,11.484,11.5011,11.4582,11.484,286100.0
2012-09-24 10:50:00,13.4,13.48,13.39,13.43,198400.0,11.4925,11.5612,11.484,11.5183,198400.0
2012-09-24 11:00:00,13.43,13.45,13.42,13.42,97000.0,11.5183,11.5354,11.5097,11.5097,97000.0
2012-09-24 11:10:00,13.43,13.43,13.4,13.43,166500.0,11.5183,11.5183,11.4925,11.5183,166500.0
2012-09-24 11:20:00,13.43,13.46,13.42,13.43,375900.0,11.5183,11.544,11.5097,11.5183,375900.0
2012-09-24 11:30:00,13.43,13.46,13.43,13.44,143800.0,11.5183,11.544,11.5183,11.5268,143800.0
2012-09-24 11:40:00,13.45,13.45,13.42,13.42,111900.0,11.5354,11.5354,11.5097,11.5097,111900.0
2012-09-24 11:50:00,13.43,13.44,13.42,13.44,72400.0,11.5183,11.5268,11.5097,11.5268,72400.0
2012-09-24 12:00:00,13.44,13.45,13.43,13.45,79600.0,11.5268,11.5354,11.5183,11.5354,79600.0
2012-09-24 12:10:00,13.45,13.46,13.44,13.45,37600.0,11.5354,11.544,11.5268,11.5354,37600.0
2012-09-24 12:20:00,13.46,13.46,13.44,13.44,91900.0,11.544,11.544,11.5268,11.5268,91900.0
2012-09-24 12:30:00,13.44,13.45,13.41,13.42,140400.0,11.5268,11.5354,11.5011,11.5097,140400.0
2012-09-24 12:40:00,13.42,13.44,13.41,13.44,85200.0,11.5097,11.5268,11.5011,11.5268,85200.0
2012-09-24 12:50:00,13.44,13.44,13.42,13.42,135300.0,11.5268,11.5268,11.5097,11.5097,135300.0
2012-09-24 13:00:00,13.43,13.43,13.42,13.43,35500.0,11.5183,11.5183,11.5097,11.5183,35500.0
2012-09-24 13:10:00,13.43,13.43,13.42,13.43,27800.0,11.5183,11.5183,11.5097,11.5183,27800.0
2012-09-24 13:20:00,13.43,13.43,13.41,13.41,123900.0,11.5183,11.5183,11.5011,11.5011,123900.0
2012-09-24 13:30:00,13.41,13.42,13.37,13.41,305600.0,11.5011,11.5097,11.4668,11.5011,305600.0
2012-09-24 13:40:00,13.41,13.42,13.39,13.42,275100.0,11.5011,11.5097,11.484,11.5097,275100.0
2012-09-24 13:50:00,13.42,13.44,13.41,13.43,101700.0,11.5097,11.5268,11.5011,11.5183,101700.0
2012-09-24 14:00:00,13.43,13.44,13.4,13.4,157500.0,11.5183,11.5268,11.4925,11.4925,157500.0
2012-09-24 14:10:00,13.41,13.44,13.4,13.44,105200.0,11.5011,11.5268,11.4925,11.5268,105200.0
2012-09-24 14:20:00,13.43,13.45,13.43,13.44,105800.0,11.5183,11.5354,11.5183,11.5268,105800.0
2012-09-24 14:30:00,13.44,13.45,13.44,13.45,99700.0,11.5268,11.5354,11.5268,11.5354,99700.0
2012-09-24 14:40:00,13.45,13.48,13.44,13.47,134500.0,11.5354,11.5612,11.5268,11.5526,134500.0
2012-09-24 14:50:00,13.47,13.51,13.46,13.46,303500.0,11.5526,11.5869,11.544,11.544,303500.0
2012-09-24 15:00:00,13.46,13.47,13.42,13.44,225500.0,11.544,11.5526,11.5097,11.5268,225500.0
2012-09-24 15:10:00,13.45,13.45,13.42,13.45,276200.0,11.5354,11.5354,11.5097,11.5354,276200.0
2012-09-24 15:20:00,13.45,13.46,13.43,13.46,207900.0,11.5354,11.544,11.5183,11.544,207900.0
2012-09-24 15:30:00,13.46,13.48,13.44,13.48,239000.0,11.544,11.5612,11.5268,11.5612,239000.0
2012-09-24 15:40:00,13.48,13.48,13.42,13.43,250800.0,11.5612,11.5612,11.5097,11.5183,250800.0
2012-09-24 15:50:00,13.43,13.44,13.4,13.43,655900.0,11.5183,11.5268,11.4925,11.5183,655900.0
2012-09-25 09:30:00,13.48,13.52,13.41,13.42,308100.0,11.5612,11.5955,11.5011,11.5097,308100.0
2012-09-25 09:40:00,13.41,13.43,13.35,13.35,731300.0,11.5011,11.5183,11.4497,11.4497,731300.0
2012-09-25 09:50:00,13.36,13.36,13.29,13.3,728000.0,11.4582,11.4582,11.3982,11.4068,728000.0
2012-09-25 10:00:00,13.31,13.4,13.28,13.37,757800.0,11.4154,11.4925,11.3896,11.4668,757800.0
2012-09-25 10:10:00,13.37,13.38,13.32,13.34,301800.0,11.4668,11.4754,11.4239,11.4411,301800.0
2012-09-25 10:20:00,13.33,13.35,13.28,13.31,225200.0,11.4325,11.4497,11.3896,11.4154,225200.0
2012-09-25 10:30:00,13.31,13.37,13.31,13.34,434000.0,11.4154,11.4668,11.4154,11.4411,434000.0
2012-09-25 10:40:00,13.34,13.36,13.34,13.35,229000.0,11.4411,11.4582,11.4411,11.4497,229000.0
2012-09-25 10:50:00,13.35,13.35,13.32,13.33,145500.0,11.4497,11.4497,11.4239,11.4325,145500.0
2012-09-25 11:00:00,13.33,13.34,13.3,13.31,637600.0,11.4325,11.4411,11.4068,11.4154,637600.0
2012-09-25 11:10:00,13.31,13.32,13.24,13.27,930400.0,11.4154,11.4239,11.3553,11.381,930400.0
2012-09-25 11:20:00,13.27,13.28,13.23,13.26,314900.0,11.381,11.3896,11.3467,11.3725,314900.0
2012-09-25 11:30:00,13.25,13.26,13.21,13.23,629400.0,11.3639,11.3725,11.3296,11.3467,629400.0
2012-09-25 11:40:00,13.22,13.23,13.2,13.21,263100.0,11.3382,11.3467,11.321,11.3296,263100.0
2012-09-25 11:50:00,13.21,13.23,13.19,13.21,621000.0,11.3296,11.3467,11.3124,11.3296,621000.0
2012-09-25 12:00:00,13.21,13.23,13.18,13.22,274300.0,11.3296,11.3467,11.3039,11.3382,274300.0
2012-09-25 12:10:00,13.22,13.24,13.19,13.2,240200.0,11.3382,11.3553,11.3124,11.321,240200.0
2012-09-25 12:20:00,13.2,13.22,13.19,13.19,147300.0,11.321,11.3382,11.3124,11.3124,147300.0
2012-09-25 12:30:00,13.2,13.21,13.17,13.17,211300.0,11.321,11.3296,11.2953,11.2953,211300.0
2012-09-25 12:40:00,13.17,13.18,13.08,13.12,614200.0,11.2953,11.3039,11.2181,11.2524,614200.0
2012-09-25 12:50:00,13.12,13.13,13.1,13.12,296500.0,11.2524,11.261,11.2352,11.2524,296500.0
2012-09-25 13:00:00,13.12,13.12,13.11,13.12,68600.0,11.2524,11.2524,11.2438,11.2524,68600.0
2012-09-25 13:10:00,13.12,13.13,13.09,13.1,116100.0,11.2524,11.261,11.2267,11.2352,116100.0
2012-09-25 13:20:00,13.1,13.1,13.08,13.09,142700.0,11.2352,11.2352,11.2181,11.2267,142700.0
2012-09-25 13:30:00,13.09,13.12,13.07,13.08,316300.0,11.2267,11.2524,11.2095,11.2181,316300.0
2012-09-25 13:40:00,13.08,13.08,13.05,13.07,247200.0,11.2181,11.2181,11.1924,11.2095,247200.0
2012-09-25 13:50:00,13.07,13.09,13.06,13.09,118200.0,11.2095,11.2267,11.2009,11.2267,118200.0
2012-09-25 14:00:00,13.09,13.1,13.08,13.09,161300.0,11.2267,11.2352,11.2181,11.2267,161300.0
2012-09-25 14:10:00,13.08,13.1,13.05,13.06,248700.0,11.2181,11.2352,11.1924,11.2009,248700.0
2012-09-25 14:20:00,13.06,13.06,13.02,13.02,231500.0,11.2009,11.2009,11.1666,11.1666,231500.0
2012-09-25 14:30:00,13.02,13.05,13.02,13.04,724600.0,11.1666,11.1924,11.1666,11.1838,724600.0
2012-09-25 14:40:00,13.04,13.04,12.95,12.98,579700.0,11.1838,11.1838,11.1066,11.1323,579700.0
2012-09-25 14:50:00,12.98,13.02,12.97,13.0,1068400.0,11.1323,11.1666,11.1237,11.1495,1068400.0
2012-09-25 15:00:00,13.0,13.01,12.97,12.97,628500.0,11.1495,11.1581,11.1237,11.1237,628500.0
2012-09-25 15:10:00,12.98,12.98,12.91,12.95,911600.0,11.1323,11.1323,11.0723,11.1066,911600.0
2012-09-25 15:20:00,12.94,12.98,12.93,12.94,629400.0,11.098,11.1323,11.0894,11.098,629400.0
2012-09-25 15:30:00,12.95,12.97,12.91,12.92,882100.0,11.1066,11.1237,11.0723,11.0809,882100.0
2012-09-25 15:40:00,12.91,12.92,12.85,12.9,1318400.0,11.0723,11.0809,11.0208,11.0637,1318400.0
2012-09-25 15:50:00,12.89,12.91,12.87,12.88,1106700.0,11.0551,11.0723,11.038,11.0466,1106700.0
2012-09-26 09:30:00,12.92,12.94,12.77,12.77,614100.0,11.0809,11.098,10.9522,10.9522,614100.0
2012-09-26 09:40:00,12.77,12.77,12.65,12.7,752800.0,10.9522,10.9522,10.8493,10.8922,752800.0
2012-09-26 09:50:00,12.7,12.82,12.69,12.77,298900.0,10.8922,10.9951,10.8836,10.9522,298900.0
2012-09-26 10:00:00,12.77,12.81,12.72,12.8,501600.0,10.9522,10.9865,10.9093,10.9779,501600.0
2012-09-26 10:10:00,12.8,12.8,12.76,12.8,480900.0,10.9779,10.9779,10.9436,10.9779,480900.0
2012-09-26 10:20:00,12.8,12.82,12.79,12.81,303000.0,10.9779,10.9951,10.9694,10.9865,303000.0
2012-09-26 10:30:00,12.81,12.82,12.7,12.73,602600.0,10.9865,10.9951,10.8922,10.9179,602600.0
2012-09-26 10:40:00,12.73,12.8,12.73,12.79,439800.0,10.9179,10.9779,10.9179,10.9694,439800.0
2012-09-26 10:50:00,12.79,12.8,12.77,12.79,266300.0,10.9694,10.9779,10.9522,10.9694,266300.0
2012-09-26 11:00:00,12.79,12.86,12.79,12.86,730600.0,10.9694,11.0294,10.9694,11.0294,730600.0
2012-09-26 11:10:00,12.85,12.88,12.82,12.86,241500.0,11.0208,11.0466,10.9951,11.0294,241500.0
2012-09-26 11:20:00,12.87,12.89,12.86,12.87,124300.0,11.038,11.0551,11.0294,11.038,124300.0
2012-09-26 11:30:00,12.88,12.88,12.81,12.82,193000.0,11.0466,11.0466,10.9865,10.9951,193000.0
2012-09-26 11:40:00,12.82,12.86,12.81,12.84,88200.0,10.9951,11.0294,10.9865,11.0123,88200.0
2012-09-26 11:50:00,12.83,12.86,12.82,12.86,124900.0,11.0037,11.0294,10.9951,11.0294,124900.0
2012-09-26 12:00:00,12.86,12.91,12.85,12.9,295100.0,11.0294,11.0723,11.0208,11.0637,295100.0
2012-09-26 12:10:00,12.91,12.93,12.9,12.93,154600.0,11.0723,11.0894,11.0637,11.0894,154600.0
2012-09-26 12:20:00,12.93,12.94,12.91,12.92,88300.0,11.0894,11.098,11.0723,11.0809,88300.0
2012-09-26 12:30:00,12.91,12.92,12.89,12.9,86300.0,11.0723,11.0809,11.0551,11.0637,86300.0
2012-09-26 12:40:00,12.89,12.9,12.88,12.88,267300.0,11.0551,11.0637,11.0466,11.0466,267300.0
2012-09-26 12:50:00,12.88,12.93,12.87,12.92,219800.0,11.0466,11.0894,11.038,11.0809,219800.0
2012-09-26 13:00:00,12.92,12.97,12.9,12.94,332000.0,11.0809,11.1237,11.0637,11.098,332000.0
2012-09-26 13:10:00,12.94,12.94,12.92,12.92,62300.0,11.098,11.098,11.0809,11.0809,62300.0
2012-09-26 13:20:00,12.93,12.97,12.92,12.95,280700.0,11.0894,11.1237,11.0809,11.1066,280700.0
2012-09-26 13:30:00,12.95,12.97,12.94,12.95,204900.0,11.1066,11.1237,11.098,11.1066,204900.0
2012-09-26 13:40:00,12.94,12.97,12.92,12.93,297100.0,11.098,11.1237,11.0809,11.0894,297100.0
2012-09-26 13:50:00,12.93,12.96,12.92,12.93,261400.0,11.0894,11.1152,11.0809,11.0894,261400.0
2012-09-26 14:00:00,12.94,12.99,12.93,12.98,412100.0,11.098,11.1409,11.0894,11.1323,412100.0
2012-09-26 14:10:00,12.98,12.99,12.97,12.98,204500.0,11.1323,11.1409,11.1237,11.1323,204500.0
2012-09-26 14:20:00,12.98,12.99,12.93,12.93,205700.0,11.1323,11.1409,11.0894,11.0894,205700.0
2012-09-26 14:30:00,12.93,12.94,12.91,12.92,299900.0,11.0894,11.098,11.0723,11.0809,299900.0
2012-09-26 14:40:00,12.93,12.93,12.9,12.9,135000.0,11.0894,11.0894,11.0637,11.0637,135000.0
2012-09-26 14:50:00,12.91,12.92,12.88,12.92,178000.0,11.0723,11.0809,11.0466,11.0809,178000.0
2012-09-26 15:00:00,12.92,12.92,12.89,12.9,230600.0,11.0809,11.0809,11.0551,11.0637,230600.0
2012-09-26 15:10:00,12.89,12.93,12.89,12.9,517500.0,11.0551,11.0894,11.0551,11.0637,517500.0
2012-09-26 15:20:00,12.9,12.92,12.87,12.87,517200.0,11.0637,11.0809,11.038,11.038,517200.0
2012-09-26 15:30:00,12.88,12.9,12.87,12.88,350400.0,11.0466,11.0637,11.038,11.0466,350400.0
2012-09-26 15:40:00,12.89,12.9,12.87,12.89,368400.0,11.0551,11.0637,11.038,11.0551,368400.0
2012-09-26 15:50:00,12.9,12.92,12.89,12.91,679600.0,11.0637,11.0809,11.0551,11.0723,679600.0
2012-09-27 09:30:00,13.02,13.06,12.95,12.98,245000.0,11.1666,11.2009,11.1066,11.1323,245000.0
2012-09-27 09:40:00,12.99,13.04,12.96,12.98,554000.0,11.1409,11.1838,11.1152,11.1323,554000.0
2012-09-27 09:50:00,12.99,13.01,12.9,12.92,465600.0,11.1409,11.1581,11.0637,11.0809,465600.0
2012-09-27 10:00:00,12.93,12.95,12.86,12.9,474900.0,11.0894,11.1066,11.0294,11.0637,474900.0
2012-09-27 10:10:00,12.9,12.92,12.85,12.9,488500.0,11.0637,11.0809,11.0208,11.0637,488500.0
2012-09-27 10:20:00,12.9,12.9,12.83,12.87,413300.0,11.0637,11.0637,11.0037,11.038,413300.0
2012-09-27 10:30:00,12.86,12.87,12.84,12.85,272700.0,11.0294,11.038,11.0123,11.0208,272700.0
2012-09-27 10:40:00,12.85,12.88,12.85,12.87,110300.0,11.0208,11.0466,11.0208,11.038,110300.0
2012-09-27 10:50:00,12.87,12.92,12.86,12.91,178300.0,11.038,11.0809,11.0294,11.0723,178300.0
2012-09-27 11:00:00,12.91,12.93,12.89,12.9,99100.0,11.0723,11.0894,11.0551,11.0637,99100.0
2012-09-27 11:10:00,12.89,12.9,12.87,12.87,128100.0,11.0551,11.0637,11.038,11.038,128100.0
2012-09-27 11:20:00,12.87,12.88,12.8,12.84,319000.0,11.038,11.0466,10.9779,11.0123,319000.0
2012-09-27 11:30:00,12.84,12.84,12.79,12.8,257800.0,11.0123,11.0123,10.9694,10.9779,257800.0
2012-09-27 11:40:00,12.8,12.84,12.79,12.81,614600.0,10.9779,11.0123,10.9694,10.9865,614600.0
2012-09-27 11:50:00,12.81,12.89,12.77,12.88,478400.0,10.9865,11.0551,10.9522,11.0466,478400.0
2012-09-27 12:00:00,12.88,12.9,12.87,12.89,127100.0,11.0466,11.0637,11.038,11.0551,127100.0
2012-09-27 12:10:00,12.9,12.9,12.87,12.87,101300.0,11.0637,11.0637,11.038,11.038,101300.0
2012-09-27 12:20:00,12.87,12.94,12.86,12.93,180000.0,11.038,11.098,11.0294,11.0894,180000.0
2012-09-27 12:30:00,12.92,12.94,12.88,12.89,235500.0,11.0809,11.098,11.0466,11.0551,235500.0
2012-09-27 12:40:00,12.89,12.91,12.88,12.9,236300.0,11.0551,11.0723,11.0466,11.0637,236300.0
2012-09-27 12:50:00,12.89,12.91,12.89,12.89,133000.0,11.0551,11.0723,11.0551,11.0551,133000.0
2012-09-27 13:00:00,12.9,12.9,12.89,12.9,16500.0,11.0637,11.0637,11.0551,11.0637,16500.0
2012-09-27 13:10:00,12.9,12.92,12.89,12.92,56700.0,11.0637,11.0809,11.0551,11.0809,56700.0
2012-09-27 13:20:00,12.92,12.93,12.9,12.9,135500.0,11.0809,11.0894,11.0637,11.0637,135500.0
2012-09-27 13:30:00,12.91,12.96,12.9,12.96,167600.0,11.0723,11.1152,11.0637,11.1152,167600.0
2012-09-27 13:40:00,12.96,12.98,12.95,12.96,178100.0,11.1152,11.1323,11.1066,11.1152,178100.0
2012-09-27 13:50:00,12.96,12.97,12.93,12.94,103100.0,11.1152,11.1237,11.0894,11.098,103100.0
2012-09-27 14:00:00,12.94,12.95,12.93,12.95,131900.0,11.098,11.1066,11.0894,11.1066,131900.0
2012-09-27 14:10:00,12.94,12.96,12.94,12.96,196800.0,11.098,11.1152,11.098,11.1152,196800.0
2012-09-27 14:20:00,12.96,12.99,12.95,12.99,222700.0,11.1152,11.1409,11.1066,11.1409,222700.0
2012-09-27 14:30:00,12.99,13.0,12.97,13.0,255800.0,11.1409,11.1495,11.1237,11.1495,255800.0
2012-09-27 14:40:00,13.0,13.01,12.99,12.99,374900.0,11.1495,11.1581,11.1409,11.1409,374900.0
2012-09-27 14:50:00,12.99,13.0,12.97,12.98,208900.0,11.1409,11.1495,11.1237,11.1323,208900.0
2012-09-27 15:00:00,12.97,12.99,12.96,12.98,152200.0,11.1237,11.1409,11.1152,11.1323,152200.0
2012-09-27 15:10:00,12.98,12.99,12.95,12.95,280800.0,11.1323,11.1409,11.1066,11.1066,280800.0
2012-09-27 15:20:00,12.95,12.96,12.92,12.93,153500.0,11.1066,11.1152,11.0809,11.0894,153500.0
2012-09-27 15:30:00,12.93,12.94,12.92,12.93,301300.0,11.0894,11.098,11.0809,11.0894,301300.0
2012-09-27 15:40:00,12.93,12.93,12.87,12.87,384200.0,11.0894,11.0894,11.038,11.038,384200.0
2012-09-27 15:50:00,12.87,12.89,12.87,12.89,1148100.0,11.038,11.0551,11.038,11.0551,1148100.0
2012-09-28 09:30:00,12.85,12.87,12.75,12.78,224700.0,11.0208,11.038,10.9351,10.9608,224700.0
2012-09-28 09:40:00,12.78,12.81,12.67,12.71,515500.0,10.9608,10.9865,10.8665,10.9008,515500.0
2012-09-28 09:50:00,12.71,12.71,12.66,12.66,395800.0,10.9008,10.9008,10.8579,10.8579,395800.0
2012-09-28 10:00:00,12.67,12.7,12.64,12.69,297100.0,10.8665,10.8922,10.8407,10.8836,297100.0
2012-09-28 10:10:00,12.69,12.71,12.67,12.67,185700.0,10.8836,10.9008,10.8665,10.8665,185700.0
2012-09-28 10:20:00,12.67,12.71,12.64,12.67,455300.0,10.8665,10.9008,10.8407,10.8665,455300.0
2012-09-28 10:30:00,12.67,12.74,12.67,12.74,299200.0,10.8665,10.9265,10.8665,10.9265,299200.0
2012-09-28 10:40:00,12.74,12.76,12.73,12.75,315600.0,10.9265,10.9436,10.9179,10.9351,315600.0
2012-09-28 10:50:00,12.76,12.77,12.73,12.77,249900.0,10.9436,10.9522,10.9179,10.9522,249900.0
2012-09-28 11:00:00,12.77,12.78,12.75,12.77,84500.0,10.9522,10.9608,10.9351,10.9522,84500.0
2012-09-28 11:10:00,12.76,12.77,12.71,12.73,273800.0,10.9436,10.9522,10.9008,10.9179,273800.0
2012-09-28 11:20:00,12.72,12.74,12.7,12.7,254900.0,10.9093,10.9265,10.8922,10.8922,254900.0
2012-09-28 11:30:00,12.7,12.73,12.69,12.72,280500.0,10.8922,10.9179,10.8836,10.9093,280500.0
2012-09-28 11:40:00,12.72,12.76,12.71,12.76,110100.0,10.9093,10.9436,10.9008,10.9436,110100.0
2012-09-28 11:50:00,12.76,12.77,12.72,12.73,355700.0,10.9436,10.9522,10.9093,10.9179,355700.0
2012-09-28 12:00:00,12.73,12.77,12.72,12.76,241200.0,10.9179,10.9522,10.9093,10.9436,241200.0
2012-09-28 12:10:00,12.76,12.78,12.75,12.78,207800.0,10.9436,10.9608,10.9351,10.9608,207800.0
2012-09-28 12:20:00,12.78,12.78,12.73,12.74,150700.0,10.9608,10.9608,10.9179,10.9265,150700.0
2012-09-28 12:30:00,12.74,12.77,12.74,12.75,302500.0,10.9265,10.9522,10.9265,10.9351,302500.0
2012-09-28 12:40:00,12.75,12.79,12.74,12.77,297500.0,10.9351,10.9694,10.9265,10.9522,297500.0
2012-09-28 12:50:00,12.77,12.8,12.77,12.8,312400.0,10.9522,10.9779,10.9522,10.9779,312400.0
2012-09-28 13:00:00,12.79,12.8,12.79,12.79,28700.0,10.9694,10.9779,10.9694,10.9694,28700.0
2012-09-28 13:10:00,12.8,12.8,12.77,12.78,451500.0,10.9779,10.9779,10.9522,10.9608,451500.0
2012-09-28 13:20:00,12.79,12.82,12.78,12.79,174200.0,10.9694,10.9951,10.9608,10.9694,174200.0
2012-09-28 13:30:00,12.79,12.88,12.79,12.85,461000.0,10.9694,11.0466,10.9694,11.0208,461000.0
2012-09-28 13:40:00,12.85,12.85,12.84,12.85,54100.0,11.0208,11.0208,11.0123,11.0208,54100.0
2012-09-28 13:50:00,12.85,12.86,12.84,12.84,108400.0,11.0208,11.0294,11.0123,11.0123,108400.0
2012-09-28 14:00:00,12.85,12.86,12.82,12.83,137000.0,11.0208,11.0294,10.9951,11.0037,137000.0
2012-09-28 14:10:00,12.82,12.85,12.81,12.81,247100.0,10.9951,11.0208,10.9865,10.9865,247100.0
2012-09-28 14:20:00,12.82,12.83,12.77,12.78,198600.0,10.9951,11.0037,10.9522,10.9608,198600.0
2012-09-28 14:30:00,12.78,12.79,12.75,12.79,229900.0,10.9608,10.9694,10.9351,10.9694,229900.0
2012-09-28 14:40:00,12.79,12.8,12.78,12.79,112700.0,10.9694,10.9779,10.9608,10.9694,112700.0
2012-09-28 14:50:00,12.79,12.8,12.77,12.79,526400.0,10.9694,10.9779,10.9522,10.9694,526400.0
2012-09-28 15:00:00,12.78,12.81,12.77,12.81,256800.0,10.9608,10.9865,10.9522,10.9865,256800.0
2012-09-28 15:10:00,12.81,12.87,12.8,12.83,514900.0,10.9865,11.038,10.9779,11.0037,514900.0
2012-09-28 15:20:00,12.83,12.84,12.77,12.78,227000.0,11.0037,11.0123,10.9522,10.9608,227000.0
2012-09-28 15:30:00,12.78,12.83,12.76,12.78,821400.0,10.9608,11.0037,10.9436,10.9608,821400.0
2012-09-28 15:40:00,12.78,12.82,12.77,12.79,835500.0,10.9608,10.9951,10.9522,10.9694,835500.0
2012-09-28 15:50:00,12.79,12.82,12.77,12.78,1403900.0,10.9694,10.9951,10.9522,10.9608,1403900.0
2012-10-01 09:30:00,12.87,12.94,12.83,12.93,728300.0,11.038,11.098,11.0037,11.0894,728300.0
2012-10-01 09:40:00,12.93,12.93,12.83,12.91,216400.0,11.0894,11.0894,11.0037,11.0723,216400.0
2012-10-01 09:50:00,12.9,12.91,12.81,12.83,123700.0,11.0637,11.0723,10.9865,11.0037,123700.0
2012-10-01 10:00:00,12.83,13.04,12.83,13.02,414800.0,11.0037,11.1838,11.0037,11.1666,414800.0
2012-10-01 10:10:00,13.02,13.02,12.96,13.0,194400.0,11.1666,11.1666,11.1152,11.1495,194400.0
2012-10-01 10:20:00,13.0,13.02,12.94,12.94,260200.0,11.1495,11.1666,11.098,11.098,260200.0
2012-10-01 10:30:00,12.95,12.95,12.92,12.95,230700.0,11.1066,11.1066,11.0809,11.1066,230700.0
2012-10-01 10:40:00,12.94,12.95,12.88,12.9,330800.0,11.098,11.1066,11.0466,11.0637,330800.0
2012-10-01 10:50:00,12.89,12.91,12.88,12.88,325500.0,11.0551,11.0723,11.0466,11.0466,325500.0
2012-10-01 11:00:00,12.88,12.91,12.88,12.9,274500.0,11.0466,11.0723,11.0466,11.0637,274500.0
2012-10-01 11:10:00,12.89,12.92,12.89,12.92,139300.0,11.0551,11.0809,11.0551,11.0809,139300.0
2012-10-01 11:20:00,12.92,13.0,12.91,12.97,519400.0,11.0809,11.1495,11.0723,11.1237,519400.0
2012-10-01 11:30:00,12.98,12.98,12.93,12.93,125000.0,11.1323,11.1323,11.0894,11.0894,125000.0
2012-10-01 11:40:00,12.93,12.94,12.91,12.92,145400.0,11.0894,11.098,11.0723,11.0809,145400.0
2012-10-01 11:50:00,12.92,12.93,12.91,12.92,397700.0,11.0809,11.0894,11.0723,11.0809,397700.0
2012-10-01 12:00:00,12.93,12.93,12.92,12.92,147400.0,11.0894,11.0894,11.0809,11.0809,147400.0
2012-10-01 12:10:00,12.92,12.93,12.91,12.92,114800.0,11.0809,11.0894,11.0723,11.0809,114800.0
2012-10-01 12:20:00,12.92,12.98,12.92,12.96,211900.0,11.0809,11.1323,11.0809,11.1152,211900.0
2012-10-01 12:30:00,12.96,13.0,12.92,12.93,366800.0,11.1152,11.1495,11.0809,11.0894,366800.0
2012-10-01 12:40:00,12.93,12.93,12.88,12.88,126200.0,11.0894,11.0894,11.0466,11.0466,126200.0
2012-10-01 12:50:00,12.88,12.89,12.85,12.85,120600.0,11.0466,11.0551,11.0208,11.0208,120600.0
2012-10-01 13:00:00,12.85,12.86,12.81,12.81,107200.0,11.0208,11.0294,10.9865,10.9865,107200.0
2012-10-01 13:10:00,12.81,12.85,12.79,12.83,300300.0,10.9865,11.0208,10.9694,11.0037,300300.0
2012-10-01 13:20:00,12.84,12.86,12.83,12.84,98700.0,11.0123,11.0294,11.0037,11.0123,98700.0
2012-10-01 13:30:00,12.84,12.85,12.83,12.83,170500.0,11.0123,11.0208,11.0037,11.0037,170500.0
2012-10-01 13:40:00,12.83,12.86,12.82,12.86,199100.0,11.0037,11.0294,10.9951,11.0294,199100.0
2012-10-01 13:50:00,12.86,12.89,12.85,12.87,121400.0,11.0294,11.0551,11.0208,11.038,121400.0
2012-10-01 14:00:00,12.87,12.9,12.87,12.89,130700.0,11.038,11.0637,11.038,11.0551,130700.0
2012-10-01 14:10:00,12.88,12.89,12.85,12.86,153700.0,11.0466,11.0551,11.0208,11.0294,153700.0
2012-10-01 14:20:00,12.86,12.88,12.84,12.84,256200.0,11.0294,11.0466,11.0123,11.0123,256200.0
2012-10-01 14:30:00,12.84,12.85,12.83,12.83,152000.0,11.0123,11.0208,11.0037,11.0037,152000.0
2012-10-01 14:40:00,12.84,12.84,12.82,12.83,223000.0,11.0123,11.0123,10.9951,11.0037,223000.0
2012-10-01 14:50:00,12.83,12.9,12.83,12.89,312700.0,11.0037,11.0637,11.0037,11.0551,312700.0
2012-10-01 15:00:00,12.89,12.89,12.86,12.88,211900.0,11.0551,11.0551,11.0294,11.0466,211900.0
2012-10-01 15:10:00,12.87,12.88,12.84,12.84,237900.0,11.038,11.0466,11.0123,11.0123,237900.0
2012-10-01 15:20:00,12.84,12.85,12.81,12.83,489700.0,11.0123,11.0208,10.9865,11.0037,489700.0
2012-10-01 15:30:00,12.84,12.86,12.83,12.86,282500.0,11.0123,11.0294,11.0037,11.0294,282500.0
2012-10-01 15:40:00,12.86,12.89,12.85,12.88,666600.0,11.0294,11.0551,11.0208,11.0466,666600.0
2012-10-01 15:50:00,12.87,12.88,12.83,12.87,880900.0,11.038,11.0466,11.0037,11.038,880900.0
2012-10-02 09:30:00,12.91,13.0,12.9,12.94,147000.0,11.0723,11.1495,11.0637,11.098,147000.0
2012-10-02 09:40:00,12.95,12.96,12.91,12.95,242300.0,11.1066,11.1152,11.0723,11.1066,242300.0
2012-10-02 09:50:00,12.95,12.96,12.92,12.92,235700.0,11.1066,11.1152,11.0809,11.0809,235700.0
2012-10-02 10:00:00,12.92,12.93,12.84,12.89,712000.0,11.0809,11.0894,11.0123,11.0551,712000.0
2012-10-02 10:10:00,12.89,12.93,12.88,12.92,456900.0,11.0551,11.0894,11.0466,11.0809,456900.0
2012-10-02 10:20:00,12.91,12.94,12.9,12.94,430200.0,11.0723,11.098,11.0637,11.098,430200.0
2012-10-02 10:30:00,12.94,12.98,12.93,12.94,296600.0,11.098,11.1323,11.0894,11.098,296600.0
2012-10-02 10:40:00,12.94,12.96,12.89,12.89,162300.0,11.098,11.1152,11.0551,11.0551,162300.0
2012-10-02 10:50:00,12.89,12.9,12.84,12.85,170500.0,11.0551,11.0637,11.0123,11.0208,170500.0
2012-10-02 11:00:00,12.86,12.86,12.84,12.86,113900.0,11.0294,11.0294,11.0123,11.0294,113900.0
2012-10-02 11:10:00,12.86,12.88,12.84,12.86,182600.0,11.0294,11.0466,11.0123,11.0294,182600.0
2012-10-02 11:20:00,12.86,12.87,12.84,12.84,88800.0,11.0294,11.038,11.0123,11.0123,88800.0
2012-10-02 11:30:00,12.84,12.89,12.79,12.81,255000.0,11.0123,11.0551,10.9694,10.9865,255000.0
2012-10-02 11:40:00,12.81,12.85,12.78,12.83,198500.0,10.9865,11.0208,10.9608,11.0037,198500.0
2012-10-02 11:50:00,12.84,12.87,12.81,12.82,219600.0,11.0123,11.038,10.9865,10.9951,219600.0
2012-10-02 12:00:00,12.82,12.87,12.81,12.85,236600.0,10.9951,11.038,10.9865,11.0208,236600.0
2012-10-02 12:10:00,12.85,12.92,12.84,12.9,483100.0,11.0208,11.0809,11.0123,11.0637,483100.0
2012-10-02 12:20:00,12.9,12.93,12.88,12.89,146400.0,11.0637,11.0894,11.0466,11.0551,146400.0
2012-10-02 12:30:00,12.89,12.9,12.87,12.89,128400.0,11.0551,11.0637,11.038,11.0551,128400.0
2012-10-02 12:40:00,12.89,12.9,12.86,12.88,153900.0,11.0551,11.0637,11.0294,11.0466,153900.0
2012-10-02 12:50:00,12.88,12.9,12.87,12.88,73900.0,11.0466,11.0637,11.038,11.0466,73900.0
2012-10-02 13:00:00,12.88,12.89,12.87,12.88,68500.0,11.0466,11.0551,11.038,11.0466,68500.0
2012-10-02 13:10:00,12.88,12.88,12.86,12.86,71100.0,11.0466,11.0466,11.0294,11.0294,71100.0
2012-10-02 13:20:00,12.86,12.87,12.83,12.84,105600.0,11.0294,11.038,11.0037,11.0123,105600.0
2012-10-02 13:30:00,12.84,12.89,12.83,12.89,144900.0,11.0123,11.0551,11.0037,11.0551,144900.0
2012-10-02 13:40:00,12.89,12.91,12.87,12.88,147800.0,11.0551,11.0723,11.038,11.0466,147800.0
2012-10-02 13:50:00,12.88,12.88,12.84,12.88,216900.0,11.0466,11.0466,11.0123,11.0466,216900.0
2012-10-02 14:00:00,12.87,12.88,12.84,12.86,129900.0,11.038,11.0466,11.0123,11.0294,129900.0
2012-10-02 14:10:00,12.85,12.88,12.84,12.86,157800.0,11.0208,11.0466,11.0123,11.0294,157800.0
2012-10-02 14:20:00,12.85,12.86,12.79,12.81,255200.0,11.0208,11.0294,10.9694,10.9865,255200.0
2012-10-02 14:30:00,12.81,12.84,12.8,12.84,235100.0,10.9865,11.0123,10.9779,11.0123,235100.0
2012-10-02 14:40:00,12.83,12.87,12.83,12.87,214200.0,11.0037,11.038,11.0037,11.038,214200.0
2012-10-02 14:50:00,12.87,12.88,12.86,12.87,172300.0,11.038,11.0466,11.0294,11.038,172300.0
2012-10-02 15:00:00,12.87,12.89,12.86,12.87,153900.0,11.038,11.0551,11.0294,11.038,153900.0
2012-10-02 15:10:00,12.88,12.88,12.85,12.88,160200.0,11.0466,11.0466,11.0208,11.0466,160200.0
2012-10-02 15:20:00,12.88,12.89,12.87,12.88,98600.0,11.0466,11.0551,11.038,11.0466,98600.0
2012-10-02 15:30:00,12.89,12.91,12.87,12.9,311700.0,11.0551,11.0723,11.038,11.0637,311700.0
2012-10-02 15:40:00,12.9,12.92,12.88,12.89,526400.0,11.0637,11.0809,11.0466,11.0551,526400.0
2012-10-02 15:50:00,12.88,12.89,12.87,12.88,476800.0,11.0466,11.0551,11.038,11.0466,476800.0
2012-10-03 09:30:00,12.9,12.93,12.85,12.85,159800.0,11.0637,11.0894,11.0208,11.0208,159800.0
2012-10-03 09:40:00,12.85,12.88,12.82,12.83,112100.0,11.0208,11.0466,10.9951,11.0037,112100.0
2012-10-03 09:50:00,12.82,12.84,12.78,12.79,119200.0,10.9951,11.0123,10.9608,10.9694,119200.0
2012-10-03 10:00:00,12.79,12.82,12.7,12.77,513200.0,10.9694,10.9951,10.8922,10.9522,513200.0
2012-10-03 10:10:00,12.77,12.8,12.75,12.79,433000.0,10.9522,10.9779,10.9351,10.9694,433000.0
2012-10-03 10:20:00,12.79,12.83,12.77,12.8,486500.0,10.9694,11.0037,10.9522,10.9779,486500.0
2012-10-03 10:30:00,12.8,12.81,12.74,12.74,317900.0,10.9779,10.9865,10.9265,10.9265,317900.0
2012-10-03 10:40:00,12.75,12.75,12.68,12.7,286400.0,10.9351,10.9351,10.875,10.8922,286400.0
2012-10-03 10:50:00,12.69,12.7,12.66,12.69,229300.0,10.8836,10.8922,10.8579,10.8836,229300.0
2012-10-03 11:00:00,12.69,12.74,12.68,12.74,246100.0,10.8836,10.9265,10.875,10.9265,246100.0
2012-10-03 11:10:00,12.73,12.78,12.73,12.75,186300.0,10.9179,10.9608,10.9179,10.9351,186300.0
2012-10-03 11:20:00,12.74,12.76,12.73,12.73,156700.0,10.9265,10.9436,10.9179,10.9179,156700.0
2012-10-03 11:30:00,12.73,12.74,12.72,12.73,128600.0,10.9179,10.9265,10.9093,10.9179,128600.0
2012-10-03 11:40:00,12.73,12.78,12.73,12.77,397800.0,10.9179,10.9608,10.9179,10.9522,397800.0
2012-10-03 11:50:00,12.77,12.78,12.75,12.77,306900.0,10.9522,10.9608,10.9351,10.9522,306900.0
2012-10-03 12:00:00,12.77,12.77,12.75,12.76,374500.0,10.9522,10.9522,10.9351,10.9436,374500.0
2012-10-03 12:10:00,12.76,12.77,12.74,12.76,600900.0,10.9436,10.9522,10.9265,10.9436,600900.0
2012-10-03 12:20:00,12.76,12.79,12.74,12.78,715200.0,10.9436,10.9694,10.9265,10.9608,715200.0
2012-10-03 12:30:00,12.79,12.82,12.78,12.79,352000.0,10.9694,10.9951,10.9608,10.9694,352000.0
2012-10-03 12:40:00,12.79,12.81,12.78,12.78,221800.0,10.9694,10.9865,10.9608,10.9608,221800.0
2012-10-03 12:50:00,12.78,12.79,12.77,12.77,70100.0,10.9608,10.9694,10.9522,10.9522,70100.0
2012-10-03 13:00:00,12.78,12.79,12.77,12.79,255600.0,10.9608,10.9694,10.9522,10.9694,255600.0
2012-10-03 13:10:00,12.79,12.81,12.79,12.8,186000.0,10.9694,10.9865,10.9694,10.9779,186000.0
2012-10-03 13:20:00,12.81,12.83,12.79,12.81,484800.0,10.9865,11.0037,10.9694,10.9865,484800.0
2012-10-03 13:30:00,12.81,12.81,12.76,12.77,351200.0,10.9865,10.9865,10.9436,10.9522,351200.0
2012-10-03 13:40:00,12.77,12.79,12.76,12.79,309800.0,10.9522,10.9694,10.9436,10.9694,309800.0
2012-10-03 13:50:00,12.79,12.81,12.78,12.78,202000.0,10.9694,10.9865,10.9608,10.9608,202000.0
2012-10-03 14:00:00,12.78,12.79,12.77,12.78,350100.0,10.9608,10.9694,10.9522,10.9608,350100.0
2012-10-03 14:10:00,12.79,12.79,12.77,12.77,61400.0,10.9694,10.9694,10.9522,10.9522,61400.0
2012-10-03 14:20:00,12.78,12.81,12.77,12.8,401300.0,10.9608,10.9865,10.9522,10.9779,401300.0
2012-10-03 14:30:00,12.81,12.82,12.79,12.79,429500.0,10.9865,10.9951,10.9694,10.9694,429500.0
2012-10-03 14:40:00,12.79,12.81,12.79,12.79,259700.0,10.9694,10.9865,10.9694,10.9694,259700.0
2012-10-03 14:50:00,12.79,12.8,12.78,12.79,199800.0,10.9694,10.9779,10.9608,10.9694,199800.0
2012-10-03 15:00:00,12.79,12.8,12.77,12.77,248500.0,10.9694,10.9779,10.9522,10.9522,248500.0
2012-10-03 15:10:00,12.78,12.78,12.75,12.75,243700.0,10.9608,10.9608,10.9351,10.9351,243700.0
2012-10-03 15:20:00,12.75,12.76,12.73,12.74,474700.0,10.9351,10.9436,10.9179,10.9265,474700.0
2012-10-03 15:30:00,12.75,12.75,12.72,12.73,347900.0,10.9351,10.9351,10.9093,10.9179,347900.0
2012-10-03 15:40:00,12.74,12.75,12.73,12.74,853000.0,10.9265,10.9351,10.9179,10.9265,853000.0
2012-10-03 15:50:00,12.74,12.77,12.73,12.75,1393100.0,10.9265,10.9522,10.9179,10.9351,1393100.0
2012-10-04 09:30:00,12.82,12.89,12.81,12.82,154100.0,10.9951,11.0551,10.9865,10.9951,154100.0
2012-10-04 09:40:00,12.81,12.91,12.8,12.9,223000.0,10.9865,11.0723,10.9779,11.0637,223000.0
2012-10-04 09:50:00,12.9,12.92,12.87,12.9,154900.0,11.0637,11.0809,11.038,11.0637,154900.0
2012-10-04 10:00:00,12.9,12.99,12.88,12.98,261500.0,11.0637,11.1409,11.0466,11.1323,261500.0
2012-10-04 10:10:00,12.98,13.03,12.98,13.01,384100.0,11.1323,11.1752,11.1323,11.1581,384100.0
2012-10-04 10:20:00,13.01,13.03,13.0,13.01,160900.0,11.1581,11.1752,11.1495,11.1581,160900.0
2012-10-04 10:30:00,13.02,13.04,13.0,13.02,147700.0,11.1666,11.1838,11.1495,11.1666,147700.0
2012-10-04 10:40:00,13.03,13.03,12.97,12.97,111300.0,11.1752,11.1752,11.1237,11.1237,111300.0
2012-10-04 10:50:00,12.98,13.0,12.97,13.0,98700.0,11.1323,11.1495,11.1237,11.1495,98700.0
2012-10-04 11:00:00,13.0,13.02,12.97,13.0,302300.0,11.1495,11.1666,11.1237,11.1495,302300.0
2012-10-04 11:10:00,13.01,13.03,12.97,12.99,254800.0,11.1581,11.1752,11.1237,11.1409,254800.0
2012-10-04 11:20:00,12.99,12.99,12.9,12.91,178700.0,11.1409,11.1409,11.0637,11.0723,178700.0
2012-10-04 11:30:00,12.91,12.92,12.89,12.92,106900.0,11.0723,11.0809,11.0551,11.0809,106900.0
2012-10-04 11:40:00,12.91,12.93,12.91,12.93,52000.0,11.0723,11.0894,11.0723,11.0894,52000.0
2012-10-04 11:50:00,12.93,12.95,12.92,12.95,44800.0,11.0894,11.1066,11.0809,11.1066,44800.0
2012-10-04 12:00:00,12.95,12.98,12.92,12.97,162500.0,11.1066,11.1323,11.0809,11.1237,162500.0
2012-10-04 12:10:00,12.97,13.0,12.96,12.96,175800.0,11.1237,11.1495,11.1152,11.1152,175800.0
2012-10-04 12:20:00,12.97,12.99,12.97,12.98,108400.0,11.1237,11.1409,11.1237,11.1323,108400.0
2012-10-04 12:30:00,12.98,13.0,12.97,13.0,102300.0,11.1323,11.1495,11.1237,11.1495,102300.0
2012-10-04 12:40:00,13.0,13.0,12.98,13.0,91300.0,11.1495,11.1495,11.1323,11.1495,91300.0
2012-10-04 12:50:00,13.0,13.0,12.97,12.99,60100.0,11.1495,11.1495,11.1237,11.1409,60100.0
2012-10-04 13:00:00,12.99,13.0,12.99,13.0,92300.0,11.1409,11.1495,11.1409,11.1495,92300.0
2012-10-04 13:10:00,13.0,13.0,12.99,13.0,40900.0,11.1495,11.1495,11.1409,11.1495,40900.0
2012-10-04 13:20:00,13.0,13.0,12.99,12.99,74700.0,11.1495,11.1495,11.1409,11.1409,74700.0
2012-10-04 13:30:00,13.0,13.01,12.99,13.0,194300.0,11.1495,11.1581,11.1409,11.1495,194300.0
2012-10-04 13:40:00,13.0,13.02,12.99,13.01,158900.0,11.1495,11.1666,11.1409,11.1581,158900.0
2012-10-04 13:50:00,13.01,13.04,13.0,13.04,141900.0,11.1581,11.1838,11.1495,11.1838,141900.0
2012-10-04 14:00:00,13.04,13.04,12.95,12.99,332400.0,11.1838,11.1838,11.1066,11.1409,332400.0
2012-10-04 14:10:00,12.99,13.0,12.96,12.97,120500.0,11.1409,11.1495,11.1152,11.1237,120500.0
2012-10-04 14:20:00,12.97,12.99,12.96,12.96,106700.0,11.1237,11.1409,11.1152,11.1152,106700.0
2012-10-04 14:30:00,12.96,13.0,12.96,13.0,147500.0,11.1152,11.1495,11.1152,11.1495,147500.0
2012-10-04 14:40:00,13.0,13.02,12.99,13.02,67600.0,11.1495,11.1666,11.1409,11.1666,67600.0
2012-10-04 14:50:00,13.02,13.02,12.98,12.99,122300.0,11.1666,11.1666,11.1323,11.1409,122300.0
2012-10-04 15:00:00,12.99,13.02,12.98,13.01,177300.0,11.1409,11.1666,11.1323,11.1581,177300.0
2012-10-04 15:10:00,13.01,13.02,13.0,13.02,90700.0,11.1581,11.1666,11.1495,11.1666,90700.0
2012-10-04 15:20:00,13.02,13.02,12.99,13.01,221200.0,11.1666,11.1666,11.1409,11.1581,221200.0
2012-10-04 15:30:00,13.01,13.08,13.01,13.07,592400.0,11.1581,11.2181,11.1581,11.2095,592400.0
2012-10-04 15:40:00,13.07,13.09,13.06,13.09,625400.0,11.2095,11.2267,11.2009,11.2267,625400.0
2012-10-04 15:50:00,13.08,13.09,13.05,13.08,979000.0,11.2181,11.2267,11.1924,11.2181,979000.0
2012-10-05 09:30:00,13.21,13.26,13.15,13.24,1015600.0,11.3296,11.3725,11.2781,11.3553,1015600.0
2012-10-05 09:40:00,13.25,13.39,13.23,13.38,656200.0,11.3639,11.484,11.3467,11.4754,656200.0
2012-10-05 09:50:00,13.38,13.4,13.33,13.35,356000.0,11.4754,11.4925,11.4325,11.4497,356000.0
2012-10-05 10:00:00,13.35,13.36,13.3,13.32,358300.0,11.4497,11.4582,11.4068,11.4239,358300.0
2012-10-05 10:10:00,13.32,13.34,13.26,13.28,293900.0,11.4239,11.4411,11.3725,11.3896,293900.0
2012-10-05 10:20:00,13.28,13.29,13.25,13.26,247800.0,11.3896,11.3982,11.3639,11.3725,247800.0
2012-10-05 10:30:00,13.25,13.31,13.25,13.28,596300.0,11.3639,11.4154,11.3639,11.3896,596300.0
2012-10-05 10:40:00,13.28,13.29,13.26,13.28,428300.0,11.3896,11.3982,11.3725,11.3896,428300.0
2012-10-05 10:50:00,13.28,13.3,13.27,13.29,201200.0,11.3896,11.4068,11.381,11.3982,201200.0
2012-10-05 11:00:00,13.29,13.29,13.26,13.27,174500.0,11.3982,11.3982,11.3725,11.381,174500.0
2012-10-05 11:10:00,13.27,13.27,13.2,13.21,188800.0,11.381,11.381,11.321,11.3296,188800.0
2012-10-05 11:20:00,13.22,13.22,13.16,13.18,105400.0,11.3382,11.3382,11.2867,11.3039,105400.0
2012-10-05 11:30:00,13.18,13.21,13.17,13.21,244500.0,11.3039,11.3296,11.2953,11.3296,244500.0
2012-10-05 11:40:00,13.2,13.22,13.2,13.2,274600.0,11.321,11.3382,11.321,11.321,274600.0
2012-10-05 11:50:00,13.2,13.21,13.2,13.2,14300.0,11.321,11.3296,11.321,11.321,14300.0
2012-10-05 12:00:00,13.2,13.24,13.2,13.24,454500.0,11.321,11.3553,11.321,11.3553,454500.0
2012-10-05 12:10:00,13.24,13.27,13.22,13.25,868900.0,11.3553,11.381,11.3382,11.3639,868900.0
2012-10-05 12:20:00,13.25,13.27,13.25,13.27,141200.0,11.3639,11.381,11.3639,11.381,141200.0
2012-10-05 12:30:00,13.27,13.28,13.25,13.25,90500.0,11.381,11.3896,11.3639,11.3639,90500.0
2012-10-05 12:40:00,13.25,13.27,13.24,13.25,87700.0,11.3639,11.381,11.3553,11.3639,87700.0
2012-10-05 12:50:00,13.25,13.26,13.25,13.26,69600.0,11.3639,11.3725,11.3639,11.3725,69600.0
2012-10-05 13:00:00,13.25,13.26,13.25,13.26,24600.0,11.3639,11.3725,11.3639,11.3725,24600.0
2012-10-05 13:10:00,13.25,13.26,13.25,13.26,59000.0,11.3639,11.3725,11.3639,11.3725,59000.0
2012-10-05 13:20:00,13.26,13.26,13.25,13.25,146900.0,11.3725,11.3725,11.3639,11.3639,146900.0
2012-10-05 13:30:00,13.25,13.26,13.25,13.26,99400.0,11.3639,11.3725,11.3639,11.3725,99400.0
2012-10-05 13:40:00,13.26,13.26,13.25,13.26,155600.0,11.3725,11.3725,11.3639,11.3725,155600.0
2012-10-05 13:50:00,13.25,13.26,13.25,13.26,78000.0,11.3639,11.3725,11.3639,11.3725,78000.0
2012-10-05 14:00:00,13.25,13.29,13.25,13.28,446000.0,11.3639,11.3982,11.3639,11.3896,446000.0
2012-10-05 14:10:00,13.28,13.31,13.27,13.28,184300.0,11.3896,11.4154,11.381,11.3896,184300.0
2012-10-05 14:20:00,13.28,13.3,13.26,13.29,263300.0,11.3896,11.4068,11.3725,11.3982,263300.0
2012-10-05 14:30:00,13.3,13.32,13.29,13.31,247400.0,11.4068,11.4239,11.3982,11.4154,247400.0
2012-10-05 14:40:00,13.31,13.35,13.31,13.31,389800.0,11.4154,11.4497,11.4154,11.4154,389800.0
2012-10-05 14:50:00,13.31,13.32,13.25,13.25,131100.0,11.4154,11.4239,11.3639,11.3639,131100.0
2012-10-05 15:00:00,13.25,13.26,13.21,13.23,246900.0,11.3639,11.3725,11.3296,11.3467,246900.0
2012-10-05 15:10:00,13.23,13.27,13.2,13.25,359800.0,11.3467,11.381,11.321,11.3639,359800.0
2012-10-05 15:20:00,13.25,13.29,13.25,13.27,371400.0,11.3639,11.3982,11.3639,11.381,371400.0
2012-10-05 15:30:00,13.26,13.28,13.2,13.21,812500.0,11.3725,11.3896,11.321,11.3296,812500.0
2012-10-05 15:40:00,13.21,13.26,13.2,13.26,510000.0,11.3296,11.3725,11.321,11.3725,510000.0
2012-10-05 15:50:00,13.25,13.26,13.22,13.26,1037000.0,11.3639,11.3725,11.3382,11.3725,1037000.0
2012-10-08 09:30:00,13.03,13.19,13.03,13.12,414900.0,11.1752,11.3124,11.1752,11.2524,414900.0
2012-10-08 09:40:00,13.1,13.26,13.09,13.23,737800.0,11.2352,11.3725,11.2267,11.3467,737800.0
2012-10-08 09:50:00,13.22,13.26,13.2,13.23,118800.0,11.3382,11.3725,11.321,11.3467,118800.0
2012-10-08 10:00:00,13.24,13.28,13.2,13.23,362800.0,11.3553,11.3896,11.321,11.3467,362800.0
2012-10-08 10:10:00,13.22,13.23,13.18,13.18,128100.0,11.3382,11.3467,11.3039,11.3039,128100.0
2012-10-08 10:20:00,13.18,13.18,13.13,13.14,410400.0,11.3039,11.3039,11.261,11.2696,410400.0
2012-10-08 10:30:00,13.14,13.17,13.13,13.17,107300.0,11.2696,11.2953,11.261,11.2953,107300.0
2012-10-08 10:40:00,13.17,13.25,13.17,13.22,630500.0,11.2953,11.3639,11.2953,11.3382,630500.0
2012-10-08 10:50:00,13.23,13.23,13.2,13.21,153400.0,11.3467,11.3467,11.321,11.3296,153400.0
2012-10-08 11:00:00,13.21,13.24,13.2,13.21,215200.0,11.3296,11.3553,11.321,11.3296,215200.0
2012-10-08 11:10:00,13.2,13.21,13.16,13.16,122100.0,11.321,11.3296,11.2867,11.2867,122100.0
2012-10-08 11:20:00,13.16,13.18,13.16,13.17,45700.0,11.2867,11.3039,11.2867,11.2953,45700.0
2012-10-08 11:30:00,13.16,13.17,13.14,13.14,58100.0,11.2867,11.2953,11.2696,11.2696,58100.0
2012-10-08 11:40:00,13.14,13.15,13.1,13.12,552700.0,11.2696,11.2781,11.2352,11.2524,552700.0
2012-10-08 11:50:00,13.12,13.14,13.1,13.13,274300.0,11.2524,11.2696,11.2352,11.261,274300.0
2012-10-08 12:00:00,13.13,13.13,13.11,13.11,27000.0,11.261,11.261,11.2438,11.2438,27000.0
2012-10-08 12:10:00,13.11,13.14,13.11,13.12,130600.0,11.2438,11.2696,11.2438,11.2524,130600.0
2012-10-08 12:20:00,13.11,13.12,13.1,13.12,63300.0,11.2438,11.2524,11.2352,11.2524,63300.0
2012-10-08 12:30:00,13.12,13.12,13.1,13.12,75800.0,11.2524,11.2524,11.2352,11.2524,75800.0
2012-10-08 12:40:00,13.11,13.15,13.11,13.13,110500.0,11.2438,11.2781,11.2438,11.261,110500.0
2012-10-08 12:50:00,13.13,13.15,13.11,13.15,124000.0,11.261,11.2781,11.2438,11.2781,124000.0
2012-10-08 13:00:00,13.15,13.17,13.13,13.13,130000.0,11.2781,11.2953,11.261,11.261,130000.0
2012-10-08 13:10:00,13.13,13.14,13.13,13.13,46800.0,11.261,11.2696,11.261,11.261,46800.0
2012-10-08 13:20:00,13.13,13.13,13.12,13.13,25800.0,11.261,11.261,11.2524,11.261,25800.0
2012-10-08 13:30:00,13.13,13.13,13.11,13.11,96700.0,11.261,11.261,11.2438,11.2438,96700.0
2012-10-08 13:40:00,13.12,13.12,13.11,13.12,28100.0,11.2524,11.2524,11.2438,11.2524,28100.0
2012-10-08 13:50:00,13.11,13.12,13.09,13.11,113700.0,11.2438,11.2524,11.2267,11.2438,113700.0
2012-10-08 14:00:00,13.1,13.11,13.1,13.1,45200.0,11.2352,11.2438,11.2352,11.2352,45200.0
2012-10-08 14:10:00,13.1,13.11,13.1,13.11,34400.0,11.2352,11.2438,11.2352,11.2438,34400.0
2012-10-08 14:20:00,13.1,13.13,13.1,13.13,132300.0,11.2352,11.261,11.2352,11.261,132300.0
2012-10-08 14:30:00,13.13,13.14,13.11,13.12,120000.0,11.261,11.2696,11.2438,11.2524,120000.0
2012-10-08 14:40:00,13.11,13.13,13.1,13.13,203200.0,11.2438,11.261,11.2352,11.261,203200.0
2012-10-08 14:50:00,13.12,13.13,13.11,13.12,87500.0,11.2524,11.261,11.2438,11.2524,87500.0
2012-10-08 15:00:00,13.13,13.15,13.12,13.15,121900.0,11.261,11.2781,11.2524,11.2781,121900.0
2012-10-08 15:10:00,13.14,13.17,13.13,13.15,184000.0,11.2696,11.2953,11.261,11.2781,184000.0
2012-10-08 15:20:00,13.16,13.17,13.13,13.17,156900.0,11.2867,11.2953,11.261,11.2953,156900.0
2012-10-08 15:30:00,13.16,13.17,13.14,13.14,228000.0,11.2867,11.2953,11.2696,11.2696,228000.0
2012-10-08 15:40:00,13.15,13.15,13.12,13.15,273200.0,11.2781,11.2781,11.2524,11.2781,273200.0
2012-10-08 15:50:00,13.15,13.16,13.14,13.14,633200.0,11.2781,11.2867,11.2696,11.2696,633200.0
2012-10-09 09:30:00,13.17,13.17,13.03,13.04,498700.0,11.2953,11.2953,11.1752,11.1838,498700.0
2012-10-09 09:40:00,13.04,13.09,13.03,13.06,214400.0,11.1838,11.2267,11.1752,11.2009,214400.0
2012-10-09 09:50:00,13.06,13.08,13.0,13.0,447400.0,11.2009,11.2181,11.1495,11.1495,447400.0
2012-10-09 10:00:00,13.01,13.11,13.0,13.08,359800.0,11.1581,11.2438,11.1495,11.2181,359800.0
2012-10-09 10:10:00,13.09,13.09,13.05,13.06,269000.0,11.2267,11.2267,11.1924,11.2009,269000.0
2012-10-09 10:20:00,13.06,13.1,13.06,13.08,228900.0,11.2009,11.2352,11.2009,11.2181,228900.0
2012-10-09 10:30:00,13.08,13.09,13.07,13.09,164800.0,11.2181,11.2267,11.2095,11.2267,164800.0
2012-10-09 10:40:00,13.09,13.1,13.07,13.07,271100.0,11.2267,11.2352,11.2095,11.2095,271100.0
2012-10-09 10:50:00,13.07,13.08,13.04,13.05,221600.0,11.2095,11.2181,11.1838,11.1924,221600.0
2012-10-09 11:00:00,13.05,13.06,13.0,13.03,130200.0,11.1924,11.2009,11.1495,11.1752,130200.0
2012-10-09 11:10:00,13.02,13.03,12.98,13.0,144800.0,11.1666,11.1752,11.1323,11.1495,144800.0
2012-10-09 11:20:00,13.0,13.01,12.98,13.01,138000.0,11.1495,11.1581,11.1323,11.1581,138000.0
2012-10-09 11:30:00,13.0,13.01,12.98,13.0,134900.0,11.1495,11.1581,11.1323,11.1495,134900.0
2012-10-09 11:40:00,13.01,13.01,12.94,12.96,311800.0,11.1581,11.1581,11.098,11.1152,311800.0
2012-10-09 11:50:00,12.95,12.98,12.94,12.97,108200.0,11.1066,11.1323,11.098,11.1237,108200.0
2012-10-09 12:00:00,12.97,12.99,12.97,12.97,41600.0,11.1237,11.1409,11.1237,11.1237,41600.0
2012-10-09 12:10:00,12.97,12.99,12.96,12.96,118600.0,11.1237,11.1409,11.1152,11.1152,118600.0
2012-10-09 12:20:00,12.96,12.97,12.94,12.95,48300.0,11.1152,11.1237,11.098,11.1066,48300.0
2012-10-09 12:30:00,12.94,12.95,12.93,12.93,33500.0,11.098,11.1066,11.0894,11.0894,33500.0
2012-10-09 12:40:00,12.93,12.95,12.89,12.9,408400.0,11.0894,11.1066,11.0551,11.0637,408400.0
2012-10-09 12:50:00,12.89,12.9,12.86,12.89,276600.0,11.0551,11.0637,11.0294,11.0551,276600.0
2012-10-09 13:00:00,12.9,12.95,12.9,12.95,90100.0,11.0637,11.1066,11.0637,11.1066,90100.0
2012-10-09 13:10:00,12.94,12.97,12.93,12.96,191800.0,11.098,11.1237,11.0894,11.1152,191800.0
2012-10-09 13:20:00,12.95,12.96,12.94,12.96,86900.0,11.1066,11.1152,11.098,11.1152,86900.0
2012-10-09 13:30:00,12.96,12.98,12.95,12.97,95900.0,11.1152,11.1323,11.1066,11.1237,95900.0
2012-10-09 13:40:00,12.96,12.98,12.96,12.97,62600.0,11.1152,11.1323,11.1152,11.1237,62600.0
2012-10-09 13:50:00,12.97,13.04,12.97,12.98,188200.0,11.1237,11.1838,11.1237,11.1323,188200.0
2012-10-09 14:00:00,12.98,13.0,12.97,12.99,141500.0,11.1323,11.1495,11.1237,11.1409,141500.0
2012-10-09 14:10:00,12.98,12.99,12.95,12.98,126500.0,11.1323,11.1409,11.1066,11.1323,126500.0
2012-10-09 14:20:00,12.98,12.99,12.97,12.97,88800.0,11.1323,11.1409,11.1237,11.1237,88800.0
2012-10-09 14:30:00,12.97,12.98,12.95,12.95,159300.0,11.1237,11.1323,11.1066,11.1066,159300.0
2012-10-09 14:40:00,12.95,12.98,12.91,12.98,259200.0,11.1066,11.1323,11.0723,11.1323,259200.0
2012-10-09 14:50:00,12.97,12.99,12.96,12.98,111400.0,11.1237,11.1409,11.1152,11.1323,111400.0
2012-10-09 15:00:00,12.98,13.0,12.97,12.99,172100.0,11.1323,11.1495,11.1237,11.1409,172100.0
2012-10-09 15:10:00,12.99,12.99,12.94,12.96,442600.0,11.1409,11.1409,11.098,11.1152,442600.0
2012-10-09 15:20:00,12.96,12.97,12.94,12.95,132300.0,11.1152,11.1237,11.098,11.1066,132300.0
2012-10-09 15:30:00,12.95,12.96,12.92,12.93,360800.0,11.1066,11.1152,11.0809,11.0894,360800.0
2012-10-09 15:40:00,12.94,12.97,12.93,12.96,276300.0,11.098,11.1237,11.0894,11.1152,276300.0
2012-10-09 15:50:00,12.96,12.96,12.92,12.95,535200.0,11.1152,11.1152,11.0809,11.1066,535200.0
2012-10-10 09:30:00,12.96,12.99,12.9,12.94,169600.0,11.1152,11.1409,11.0637,11.098,169600.0
2012-10-10 09:40:00,12.94,13.01,12.87,13.0,351900.0,11.098,11.1581,11.038,11.1495,351900.0
2012-10-10 09:50:00,13.01,13.05,12.92,12.96,190200.0,11.1581,11.1924,11.0809,11.1152,190200.0
2012-10-10 10:00:00,12.96,13.0,12.93,12.96,177400.0,11.1152,11.1495,11.0894,11.1152,177400.0
2012-10-10 10:10:00,12.96,12.98,12.92,12.95,199700.0,11.1152,11.1323,11.0809,11.1066,199700.0
2012-10-10 10:20:00,12.95,12.99,12.94,12.99,105700.0,11.1066,11.1409,11.098,11.1409,105700.0
2012-10-10 10:30:00,12.98,12.99,12.94,12.96,122200.0,11.1323,11.1409,11.098,11.1152,122200.0
2012-10-10 10:40:00,12.96,12.97,12.93,12.94,124400.0,11.1152,11.1237,11.0894,11.098,124400.0
2012-10-10 10:50:00,12.94,12.96,12.94,12.94,96500.0,11.098,11.1152,11.098,11.098,96500.0
2012-10-10 11:00:00,12.95,12.95,12.9,12.94,104300.0,11.1066,11.1066,11.0637,11.098,104300.0
2012-10-10 11:10:00,12.94,12.94,12.89,12.9,65200.0,11.098,11.098,11.0551,11.0637,65200.0
2012-10-10 11:20:00,12.89,12.9,12.88,12.88,34100.0,11.0551,11.0637,11.0466,11.0466,34100.0
2012-10-10 11:30:00,12.88,12.89,12.86,12.87,88300.0,11.0466,11.0551,11.0294,11.038,88300.0
2012-10-10 11:40:00,12.87,12.91,12.87,12.9,83800.0,11.038,11.0723,11.038,11.0637,83800.0
2012-10-10 11:50:00,12.91,12.93,12.88,12.93,261000.0,11.0723,11.0894,11.0466,11.0894,261000.0
2012-10-10 12:00:00,12.92,12.97,12.91,12.97,222900.0,11.0809,11.1237,11.0723,11.1237,222900.0
2012-10-10 12:10:00,12.96,12.97,12.92,12.93,128500.0,11.1152,11.1237,11.0809,11.0894,128500.0
2012-10-10 12:20:00,12.92,12.93,12.9,12.91,72300.0,11.0809,11.0894,11.0637,11.0723,72300.0
2012-10-10 12:30:00,12.91,12.91,12.86,12.88,157600.0,11.0723,11.0723,11.0294,11.0466,157600.0
2012-10-10 12:40:00,12.88,12.89,12.88,12.89,23400.0,11.0466,11.0551,11.0466,11.0551,23400.0
2012-10-10 12:50:00,12.89,12.89,12.84,12.85,183900.0,11.0551,11.0551,11.0123,11.0208,183900.0
2012-10-10 13:00:00,12.85,12.89,12.85,12.85,248000.0,11.0208,11.0551,11.0208,11.0208,248000.0
2012-10-10 13:10:00,12.85,12.88,12.82,12.88,260500.0,11.0208,11.0466,10.9951,11.0466,260500.0
2012-10-10 13:20:00,12.87,12.92,12.87,12.91,176400.0,11.038,11.0809,11.038,11.0723,176400.0
2012-10-10 13:30:00,12.9,12.93,12.89,12.93,489400.0,11.0637,11.0894,11.0551,11.0894,489400.0
2012-10-10 13:40:00,12.93,12.95,12.9,12.94,184000.0,11.0894,11.1066,11.0637,11.098,184000.0
2012-10-10 13:50:00,12.95,12.96,12.94,12.95,99500.0,11.1066,11.1152,11.098,11.1066,99500.0
2012-10-10 14:00:00,12.95,13.01,12.95,13.0,355100.0,11.1066,11.1581,11.1066,11.1495,355100.0
2012-10-10 14:10:00,13.01,13.03,13.0,13.03,203400.0,11.1581,11.1752,11.1495,11.1752,203400.0
2012-10-10 14:20:00,13.03,13.07,13.02,13.05,335900.0,11.1752,11.2095,11.1666,11.1924,335900.0
2012-10-10 14:30:00,13.05,13.05,12.97,12.97,203500.0,11.1924,11.1924,11.1237,11.1237,203500.0
2012-10-10 14:40:00,12.98,13.01,12.97,13.01,145900.0,11.1323,11.1581,11.1237,11.1581,145900.0
2012-10-10 14:50:00,13.01,13.04,13.0,13.01,160200.0,11.1581,11.1838,11.1495,11.1581,160200.0
2012-10-10 15:00:00,13.01,13.02,13.0,13.02,121700.0,11.1581,11.1666,11.1495,11.1666,121700.0
2012-10-10 15:10:00,13.02,13.04,13.0,13.0,164500.0,11.1666,11.1838,11.1495,11.1495,164500.0
2012-10-10 15:20:00,13.0,13.04,12.99,13.04,243700.0,11.1495,11.1838,11.1409,11.1838,243700.0
2012-10-10 15:30:00,13.03,13.04,13.01,13.02,246000.0,11.1752,11.1838,11.1581,11.1666,246000.0
2012-10-10 15:40:00,13.02,13.02,12.99,12.99,353500.0,11.1666,11.1666,11.1409,11.1409,353500.0
2012-10-10 15:50:00,13.0,13.0,12.95,12.98,1021800.0,11.1495,11.1495,11.1066,11.1323,1021800.0
2012-10-11 09:30:00,13.1,13.16,13.05,13.08,238100.0,11.2352,11.2867,11.1924,11.2181,238100.0
2012-10-11 09:40:00,13.08,13.11,13.04,13.11,151900.0,11.2181,11.2438,11.1838,11.2438,151900.0
2012-10-11 09:50:00,13.11,13.16,13.1,13.16,147100.0,11.2438,11.2867,11.2352,11.2867,147100.0
2012-10-11 10:00:00,13.15,13.21,13.14,13.15,247900.0,11.2781,11.3296,11.2696,11.2781,247900.0
2012-10-11 10:10:00,13.15,13.2,13.14,13.19,239600.0,11.2781,11.321,11.2696,11.3124,239600.0
2012-10-11 10:20:00,13.2,13.22,13.19,13.19,268500.0,11.321,11.3382,11.3124,11.3124,268500.0
2012-10-11 10:30:00,13.19,13.2,13.17,13.19,187600.0,11.3124,11.321,11.2953,11.3124,187600.0
2012-10-11 10:40:00,13.19,13.23,13.18,13.22,249000.0,11.3124,11.3467,11.3039,11.3382,249000.0
2012-10-11 10:50:00,13.22,13.24,13.19,13.19,165900.0,11.3382,11.3553,11.3124,11.3124,165900.0
2012-10-11 11:00:00,13.2,13.21,13.16,13.17,114400.0,11.321,11.3296,11.2867,11.2953,114400.0
2012-10-11 11:10:00,13.16,13.18,13.15,13.16,187600.0,11.2867,11.3039,11.2781,11.2867,187600.0
2012-10-11 11:20:00,13.15,13.18,13.15,13.18,178100.0,11.2781,11.3039,11.2781,11.3039,178100.0
2012-10-11 11:30:00,13.18,13.2,13.16,13.2,174700.0,11.3039,11.321,11.2867,11.321,174700.0
2012-10-11 11:40:00,13.19,13.22,13.18,13.21,206000.0,11.3124,11.3382,11.3039,11.3296,206000.0
2012-10-11 11:50:00,13.2,13.22,13.18,13.21,164400.0,11.321,11.3382,11.3039,11.3296,164400.0
2012-10-11 12:00:00,13.21,13.21,13.18,13.18,100400.0,11.3296,11.3296,11.3039,11.3039,100400.0
2012-10-11 12:10:00,13.18,13.19,13.17,13.18,129700.0,11.3039,11.3124,11.2953,11.3039,129700.0
2012-10-11 12:20:00,13.18,13.18,13.16,13.17,102000.0,11.3039,11.3039,11.2867,11.2953,102000.0
2012-10-11 12:30:00,13.17,13.21,13.17,13.21,159800.0,11.2953,11.3296,11.2953,11.3296,159800.0
2012-10-11 12:40:00,13.21,13.23,13.19,13.21,180600.0,11.3296,11.3467,11.3124,11.3296,180600.0
2012-10-11 12:50:00,13.21,13.22,13.2,13.2,135400.0,11.3296,11.3382,11.321,11.321,135400.0
2012-10-11 13:00:00,13.2,13.22,13.19,13.2,126200.0,11.321,11.3382,11.3124,11.321,126200.0
2012-10-11 13:10:00,13.2,13.21,13.19,13.2,54900.0,11.321,11.3296,11.3124,11.321,54900.0
2012-10-11 13:20:00,13.2,13.21,13.18,13.18,121300.0,11.321,11.3296,11.3039,11.3039,121300.0
2012-10-11 13:30:00,13.18,13.19,13.17,13.18,186100.0,11.3039,11.3124,11.2953,11.3039,186100.0
2012-10-11 13:40:00,13.18,13.19,13.17,13.18,173700.0,11.3039,11.3124,11.2953,11.3039,173700.0
2012-10-11 13:50:00,13.17,13.18,13.15,13.17,173400.0,11.2953,11.3039,11.2781,11.2953,173400.0
2012-10-11 14:00:00,13.17,13.17,13.15,13.15,76300.0,11.2953,11.2953,11.2781,11.2781,76300.0
2012-10-11 14:10:00,13.15,13.19,13.15,13.16,153200.0,11.2781,11.3124,11.2781,11.2867,153200.0
2012-10-11 14:20:00,13.16,13.19,13.15,13.19,177200.0,11.2867,11.3124,11.2781,11.3124,177200.0
2012-10-11 14:30:00,13.18,13.19,13.17,13.17,66000.0,11.3039,11.3124,11.2953,11.2953,66000.0
2012-10-11 14:40:00,13.18,13.18,13.13,13.13,106900.0,11.3039,11.3039,11.261,11.261,106900.0
2012-10-11 14:50:00,13.14,13.16,13.13,13.15,116400.0,11.2696,11.2867,11.261,11.2781,116400.0
2012-10-11 15:00:00,13.15,13.16,13.13,13.15,134500.0,11.2781,11.2867,11.261,11.2781,134500.0
2012-10-11 15:10:00,13.15,13.17,13.15,13.17,119100.0,11.2781,11.2953,11.2781,11.2953,119100.0
2012-10-11 15:20:00,13.16,13.17,13.15,13.17,100700.0,11.2867,11.2953,11.2781,11.2953,100700.0
2012-10-11 15:30:00,13.17,13.18,13.15,13.16,259800.0,11.2953,11.3039,11.2781,11.2867,259800.0
2012-10-11 15:40:00,13.16,13.17,13.15,13.16,216600.0,11.2867,11.2953,11.2781,11.2867,216600.0
2012-10-11 15:50:00,13.17,13.19,13.15,13.17,606200.0,11.2953,11.3124,11.2781,11.2953,606200.0
2012-10-12 09:30:00,13.12,13.18,13.04,13.07,271200.0,11.2524,11.3039,11.1838,11.2095,271200.0
2012-10-12 09:40:00,13.06,13.1,13.0,13.02,205100.0,11.2009,11.2352,11.1495,11.1666,205100.0
2012-10-12 09:50:00,13.02,13.15,13.02,13.14,305400.0,11.1666,11.2781,11.1666,11.2696,305400.0
2012-10-12 10:00:00,13.13,13.18,13.05,13.07,250600.0,11.261,11.3039,11.1924,11.2095,250600.0
2012-10-12 10:10:00,13.07,13.13,13.05,13.06,291500.0,11.2095,11.261,11.1924,11.2009,291500.0
2012-10-12 10:20:00,13.06,13.08,12.96,12.99,437300.0,11.2009,11.2181,11.1152,11.1409,437300.0
2012-10-12 10:30:00,12.99,13.01,12.98,13.0,340200.0,11.1409,11.1581,11.1323,11.1495,340200.0
2012-10-12 10:40:00,13.0,13.05,13.0,13.03,370800.0,11.1495,11.1924,11.1495,11.1752,370800.0
2012-10-12 10:50:00,13.04,13.09,13.01,13.06,673900.0,11.1838,11.2267,11.1581,11.2009,673900.0
2012-10-12 11:00:00,13.05,13.06,13.02,13.03,100100.0,11.1924,11.2009,11.1666,11.1752,100100.0
2012-10-12 11:10:00,13.04,13.04,12.99,13.0,570000.0,11.1838,11.1838,11.1409,11.1495,570000.0
2012-10-12 11:20:00,13.0,13.04,12.99,13.01,201500.0,11.1495,11.1838,11.1409,11.1581,201500.0
2012-10-12 11:30:00,13.0,13.01,12.96,12.96,329400.0,11.1495,11.1581,11.1152,11.1152,329400.0
2012-10-12 11:40:00,12.96,12.98,12.94,12.96,308600.0,11.1152,11.1323,11.098,11.1152,308600.0
2012-10-12 11:50:00,12.96,12.97,12.93,12.97,145400.0,11.1152,11.1237,11.0894,11.1237,145400.0
2012-10-12 12:00:00,12.97,13.0,12.96,12.99,174700.0,11.1237,11.1495,11.1152,11.1409,174700.0
2012-10-12 12:10:00,12.99,12.99,12.94,12.96,165500.0,11.1409,11.1409,11.098,11.1152,165500.0
2012-10-12 12:20:00,12.96,12.96,12.89,12.92,483800.0,11.1152,11.1152,11.0551,11.0809,483800.0
2012-10-12 12:30:00,12.93,12.97,12.92,12.93,183700.0,11.0894,11.1237,11.0809,11.0894,183700.0
2012-10-12 12:40:00,12.93,12.94,12.88,12.88,241900.0,11.0894,11.098,11.0466,11.0466,241900.0
2012-10-12 12:50:00,12.88,12.97,12.87,12.96,331300.0,11.0466,11.1237,11.038,11.1152,331300.0
2012-10-12 13:00:00,12.97,12.97,12.94,12.95,97700.0,11.1237,11.1237,11.098,11.1066,97700.0
2012-10-12 13:10:00,12.95,12.97,12.93,12.95,123900.0,11.1066,11.1237,11.0894,11.1066,123900.0
2012-10-12 13:20:00,12.94,12.95,12.9,12.9,104200.0,11.098,11.1066,11.0637,11.0637,104200.0
2012-10-12 13:30:00,12.9,12.92,12.88,12.91,279000.0,11.0637,11.0809,11.0466,11.0723,279000.0
2012-10-12 13:40:00,12.92,13.02,12.9,13.0,729900.0,11.0809,11.1666,11.0637,11.1495,729900.0
2012-10-12 13:50:00,13.0,13.03,12.94,12.95,492200.0,11.1495,11.1752,11.098,11.1066,492200.0
2012-10-12 14:00:00,12.94,12.95,12.88,12.88,322900.0,11.098,11.1066,11.0466,11.0466,322900.0
2012-10-12 14:10:00,12.88,12.94,12.88,12.94,209000.0,11.0466,11.098,11.0466,11.098,209000.0
2012-10-12 14:20:00,12.94,12.99,12.94,12.96,208700.0,11.098,11.1409,11.098,11.1152,208700.0
2012-10-12 14:30:00,12.96,12.98,12.94,12.98,287600.0,11.1152,11.1323,11.098,11.1323,287600.0
2012-10-12 14:40:00,12.98,13.01,12.97,12.99,315700.0,11.1323,11.1581,11.1237,11.1409,315700.0
2012-10-12 14:50:00,12.99,13.01,12.97,12.99,260900.0,11.1409,11.1581,11.1237,11.1409,260900.0
2012-10-12 15:00:00,12.99,13.01,12.94,12.94,215100.0,11.1409,11.1581,11.098,11.098,215100.0
2012-10-12 15:10:00,12.94,12.97,12.94,12.96,167300.0,11.098,11.1237,11.098,11.1152,167300.0
2012-10-12 15:20:00,12.95,12.98,12.94,12.94,311500.0,11.1066,11.1323,11.098,11.098,311500.0
2012-10-12 15:30:00,12.94,12.97,12.92,12.96,407000.0,11.098,11.1237,11.0809,11.1152,407000.0
2012-10-12 15:40:00,12.95,12.97,12.91,12.92,445600.0,11.1066,11.1237,11.0723,11.0809,445600.0
2012-10-12 15:50:00,12.92,12.99,12.92,12.95,713400.0,11.0809,11.1409,11.0809,11.1066,713400.0
2012-10-15 09:30:00,12.99,13.05,12.85,12.86,280800.0,11.1409,11.1924,11.0208,11.0294,280800.0
2012-10-15 09:40:00,12.87,12.95,12.71,12.75,677000.0,11.038,11.1066,10.9008,10.9351,677000.0
2012-10-15 09:50:00,12.75,12.84,12.74,12.83,252300.0,10.9351,11.0123,10.9265,11.0037,252300.0
2012-10-15 10:00:00,12.82,12.86,12.78,12.84,577900.0,10.9951,11.0294,10.9608,11.0123,577900.0
2012-10-15 10:10:00,12.84,12.85,12.7,12.73,494300.0,11.0123,11.0208,10.8922,10.9179,494300.0
2012-10-15 10:20:00,12.73,12.73,12.62,12.64,501500.0,10.9179,10.9179,10.8236,10.8407,501500.0
2012-10-15 10:30:00,12.63,12.73,12.62,12.7,298600.0,10.8321,10.9179,10.8236,10.8922,298600.0
2012-10-15 10:40:00,12.7,12.8,12.7,12.79,556900.0,10.8922,10.9779,10.8922,10.9694,556900.0
2012-10-15 10:50:00,12.79,12.84,12.78,12.83,379000.0,10.9694,11.0123,10.9608,11.0037,379000.0
2012-10-15 11:00:00,12.83,12.91,12.82,12.9,263100.0,11.0037,11.0723,10.9951,11.0637,263100.0
2012-10-15 11:10:00,12.91,12.93,12.85,12.87,419700.0,11.0723,11.0894,11.0208,11.038,419700.0
2012-10-15 11:20:00,12.86,12.93,12.86,12.91,288600.0,11.0294,11.0894,11.0294,11.0723,288600.0
2012-10-15 11:30:00,12.91,12.95,12.9,12.94,171300.0,11.0723,11.1066,11.0637,11.098,171300.0
2012-10-15 11:40:00,12.95,12.97,12.9,12.9,215400.0,11.1066,11.1237,11.0637,11.0637,215400.0
2012-10-15 11:50:00,12.91,12.94,12.88,12.94,256200.0,11.0723,11.098,11.0466,11.098,256200.0
2012-10-15 12:00:00,12.94,12.98,12.93,12.96,646500.0,11.098,11.1323,11.0894,11.1152,646500.0
2012-10-15 12:10:00,12.96,12.97,12.96,12.96,49900.0,11.1152,11.1237,11.1152,11.1152,49900.0
2012-10-15 12:20:00,12.97,13.01,12.96,13.0,166900.0,11.1237,11.1581,11.1152,11.1495,166900.0
2012-10-15 12:30:00,13.0,13.01,12.98,12.99,196500.0,11.1495,11.1581,11.1323,11.1409,196500.0
2012-10-15 12:40:00,13.0,13.01,12.99,13.0,62200.0,11.1495,11.1581,11.1409,11.1495,62200.0
2012-10-15 12:50:00,13.0,13.01,12.96,12.97,97700.0,11.1495,11.1581,11.1152,11.1237,97700.0
2012-10-15 13:00:00,12.97,12.99,12.96,12.98,62600.0,11.1237,11.1409,11.1152,11.1323,62600.0
2012-10-15 13:10:00,12.99,12.99,12.95,12.95,65900.0,11.1409,11.1409,11.1066,11.1066,65900.0
2012-10-15 13:20:00,12.95,12.96,12.92,12.95,369900.0,11.1066,11.1152,11.0809,11.1066,369900.0
2012-10-15 13:30:00,12.95,12.98,12.95,12.97,534600.0,11.1066,11.1323,11.1066,11.1237,534600.0
2012-10-15 13:40:00,12.97,13.01,12.97,13.0,117900.0,11.1237,11.1581,11.1237,11.1495,117900.0
2012-10-15 13:50:00,13.0,13.01,13.0,13.01,64100.0,11.1495,11.1581,11.1495,11.1581,64100.0
2012-10-15 14:00:00,13.0,13.01,12.98,12.98,98400.0,11.1495,11.1581,11.1323,11.1323,98400.0
2012-10-15 14:10:00,12.98,13.01,12.98,13.0,79700.0,11.1323,11.1581,11.1323,11.1495,79700.0
2012-10-15 14:20:00,13.0,13.01,12.99,13.0,143100.0,11.1495,11.1581,11.1409,11.1495,143100.0
2012-10-15 14:30:00,13.0,13.01,12.99,12.99,115500.0,11.1495,11.1581,11.1409,11.1409,115500.0
2012-10-15 14:40:00,12.99,13.0,12.97,12.98,97000.0,11.1409,11.1495,11.1237,11.1323,97000.0
2012-10-15 14:50:00,12.98,12.98,12.96,12.96,365100.0,11.1323,11.1323,11.1152,11.1152,365100.0
2012-10-15 15:00:00,12.96,13.0,12.96,12.98,341500.0,11.1152,11.1495,11.1152,11.1323,341500.0
2012-10-15 15:10:00,12.99,13.06,12.99,13.06,350700.0,11.1409,11.2009,11.1409,11.2009,350700.0
2012-10-15 15:20:00,13.05,13.06,13.0,13.02,213800.0,11.1924,11.2009,11.1495,11.1666,213800.0
2012-10-15 15:30:00,13.02,13.02,12.98,12.98,180400.0,11.1666,11.1666,11.1323,11.1323,180400.0
2012-10-15 15:40:00,12.99,13.03,12.98,13.03,297400.0,11.1409,11.1752,11.1323,11.1752,297400.0
2012-10-15 15:50:00,13.02,13.04,13.01,13.03,803300.0,11.1666,11.1838,11.1581,11.1752,803300.0
2012-10-16 09:30:00,13.04,13.15,12.99,13.0,550200.0,11.1838,11.2781,11.1409,11.1495,550200.0
2012-10-16 09:40:00,13.01,13.06,13.0,13.05,308400.0,11.1581,11.2009,11.1495,11.1924,308400.0
2012-10-16 09:50:00,13.06,13.06,12.97,12.99,513200.0,11.2009,11.2009,11.1237,11.1409,513200.0
2012-10-16 10:00:00,12.99,13.08,12.99,13.06,244700.0,11.1409,11.2181,11.1409,11.2009,244700.0
2012-10-16 10:10:00,13.06,13.13,13.05,13.13,346500.0,11.2009,11.261,11.1924,11.261,346500.0
2012-10-16 10:20:00,13.13,13.13,13.05,13.09,549200.0,11.261,11.261,11.1924,11.2267,549200.0
2012-10-16 10:30:00,13.09,13.1,13.08,13.08,184200.0,11.2267,11.2352,11.2181,11.2181,184200.0
2012-10-16 10:40:00,13.09,13.09,13.03,13.04,58300.0,11.2267,11.2267,11.1752,11.1838,58300.0
2012-10-16 10:50:00,13.04,13.06,13.0,13.06,247300.0,11.1838,11.2009,11.1495,11.2009,247300.0
2012-10-16 11:00:00,13.06,13.08,13.05,13.08,37600.0,11.2009,11.2181,11.1924,11.2181,37600.0
2012-10-16 11:10:00,13.08,13.13,13.08,13.13,87400.0,11.2181,11.261,11.2181,11.261,87400.0
2012-10-16 11:20:00,13.13,13.19,13.13,13.19,435600.0,11.261,11.3124,11.261,11.3124,435600.0
2012-10-16 11:30:00,13.19,13.21,13.19,13.21,195000.0,11.3124,11.3296,11.3124,11.3296,195000.0
2012-10-16 11:40:00,13.21,13.22,13.2,13.21,109100.0,11.3296,11.3382,11.321,11.3296,109100.0
2012-10-16 11:50:00,13.21,13.22,13.2,13.21,146300.0,11.3296,11.3382,11.321,11.3296,146300.0
2012-10-16 12:00:00,13.2,13.24,13.2,13.22,121100.0,11.321,11.3553,11.321,11.3382,121100.0
2012-10-16 12:10:00,13.23,13.27,13.22,13.23,197700.0,11.3467,11.381,11.3382,11.3467,197700.0
2012-10-16 12:20:00,13.22,13.23,13.21,13.21,127700.0,11.3382,11.3467,11.3296,11.3296,127700.0
2012-10-16 12:30:00,13.21,13.22,13.21,13.21,175700.0,11.3296,11.3382,11.3296,11.3296,175700.0
2012-10-16 12:40:00,13.21,13.21,13.2,13.2,52300.0,11.3296,11.3296,11.321,11.321,52300.0
2012-10-16 12:50:00,13.2,13.21,13.16,13.19,138600.0,11.321,11.3296,11.2867,11.3124,138600.0
2012-10-16 13:00:00,13.19,13.21,13.18,13.2,68000.0,11.3124,11.3296,11.3039,11.321,68000.0
2012-10-16 13:10:00,13.21,13.22,13.19,13.19,92900.0,11.3296,11.3382,11.3124,11.3124,92900.0
2012-10-16 13:20:00,13.2,13.21,13.19,13.21,51600.0,11.321,11.3296,11.3124,11.3296,51600.0
2012-10-16 13:30:00,13.21,13.21,13.2,13.2,29700.0,11.3296,11.3296,11.321,11.321,29700.0
2012-10-16 13:40:00,13.21,13.21,13.2,13.2,154600.0,11.3296,11.3296,11.321,11.321,154600.0
2012-10-16 13:50:00,13.2,13.21,13.2,13.2,43400.0,11.321,11.3296,11.321,11.321,43400.0
2012-10-16 14:00:00,13.21,13.21,13.2,13.2,193000.0,11.3296,11.3296,11.321,11.321,193000.0
2012-10-16 14:10:00,13.2,13.21,13.2,13.2,148400.0,11.321,11.3296,11.321,11.321,148400.0
2012-10-16 14:20:00,13.2,13.21,13.2,13.21,47400.0,11.321,11.3296,11.321,11.3296,47400.0
2012-10-16 14:30:00,13.2,13.24,13.2,13.24,681100.0,11.321,11.3553,11.321,11.3553,681100.0
2012-10-16 14:40:00,13.24,13.27,13.23,13.23,199200.0,11.3553,11.381,11.3467,11.3467,199200.0
2012-10-16 14:50:00,13.23,13.26,13.23,13.26,143000.0,11.3467,11.3725,11.3467,11.3725,143000.0
2012-10-16 15:00:00,13.26,13.27,13.25,13.26,334900.0,11.3725,11.381,11.3639,11.3725,334900.0
2012-10-16 15:10:00,13.27,13.3,13.26,13.29,498500.0,11.381,11.4068,11.3725,11.3982,498500.0
2012-10-16 15:20:00,13.29,13.3,13.28,13.29,218900.0,11.3982,11.4068,11.3896,11.3982,218900.0
2012-10-16 15:30:00,13.29,13.33,13.29,13.33,365700.0,11.3982,11.4325,11.3982,11.4325,365700.0
2012-10-16 15:40:00,13.33,13.34,13.3,13.31,598300.0,11.4325,11.4411,11.4068,11.4154,598300.0
2012-10-16 15:50:00,13.3,13.34,13.3,13.33,948500.0,11.4068,11.4411,11.4068,11.4325,948500.0
2012-10-17 09:30:00,13.33,13.35,13.28,13.32,157500.0,11.4325,11.4497,11.3896,11.4239,157500.0
2012-10-17 09:40:00,13.32,13.41,13.28,13.41,456300.0,11.4239,11.5011,11.3896,11.5011,456300.0
2012-10-17 09:50:00,13.4,13.43,13.34,13.41,354600.0,11.4925,11.5183,11.4411,11.5011,354600.0
2012-10-17 10:00:00,13.42,13.42,13.38,13.41,241900.0,11.5097,11.5097,11.4754,11.5011,241900.0
2012-10-17 10:10:00,13.41,13.45,13.4,13.42,132300.0,11.5011,11.5354,11.4925,11.5097,132300.0
2012-10-17 10:20:00,13.42,13.44,13.41,13.44,101400.0,11.5097,11.5268,11.5011,11.5268,101400.0
2012-10-17 10:30:00,13.44,13.47,13.39,13.4,242700.0,11.5268,11.5526,11.484,11.4925,242700.0
2012-10-17 10:40:00,13.39,13.44,13.39,13.44,130400.0,11.484,11.5268,11.484,11.5268,130400.0
2012-10-17 10:50:00,13.44,13.44,13.35,13.37,344400.0,11.5268,11.5268,11.4497,11.4668,344400.0
2012-10-17 11:00:00,13.36,13.38,13.36,13.37,401600.0,11.4582,11.4754,11.4582,11.4668,401600.0
2012-10-17 11:10:00,13.38,13.4,13.37,13.39,153700.0,11.4754,11.4925,11.4668,11.484,153700.0
2012-10-17 11:20:00,13.4,13.42,13.39,13.41,178300.0,11.4925,11.5097,11.484,11.5011,178300.0
2012-10-17 11:30:00,13.42,13.42,13.4,13.4,124400.0,11.5097,11.5097,11.4925,11.4925,124400.0
2012-10-17 11:40:00,13.41,13.42,13.4,13.42,94700.0,11.5011,11.5097,11.4925,11.5097,94700.0
2012-10-17 11:50:00,13.42,13.44,13.41,13.44,112900.0,11.5097,11.5268,11.5011,11.5268,112900.0
2012-10-17 12:00:00,13.43,13.45,13.43,13.45,105300.0,11.5183,11.5354,11.5183,11.5354,105300.0
2012-10-17 12:10:00,13.45,13.48,13.44,13.46,185800.0,11.5354,11.5612,11.5268,11.544,185800.0
2012-10-17 12:20:00,13.46,13.48,13.45,13.46,151700.0,11.544,11.5612,11.5354,11.544,151700.0
2012-10-17 12:30:00,13.46,13.47,13.46,13.47,49200.0,11.544,11.5526,11.544,11.5526,49200.0
2012-10-17 12:40:00,13.47,13.5,13.46,13.48,207400.0,11.5526,11.5783,11.544,11.5612,207400.0
2012-10-17 12:50:00,13.48,13.48,13.46,13.47,184200.0,11.5612,11.5612,11.544,11.5526,184200.0
2012-10-17 13:00:00,13.46,13.48,13.46,13.47,63200.0,11.544,11.5612,11.544,11.5526,63200.0
2012-10-17 13:10:00,13.48,13.48,13.47,13.47,62800.0,11.5612,11.5612,11.5526,11.5526,62800.0
2012-10-17 13:20:00,13.47,13.49,13.46,13.47,170200.0,11.5526,11.5697,11.544,11.5526,170200.0
2012-10-17 13:30:00,13.48,13.49,13.46,13.46,200800.0,11.5612,11.5697,11.544,11.544,200800.0
2012-10-17 13:40:00,13.46,13.48,13.46,13.47,229300.0,11.544,11.5612,11.544,11.5526,229300.0
2012-10-17 13:50:00,13.46,13.48,13.46,13.47,72400.0,11.544,11.5612,11.544,11.5526,72400.0
2012-10-17 14:00:00,13.47,13.49,13.47,13.49,73600.0,11.5526,11.5697,11.5526,11.5697,73600.0
2012-10-17 14:10:00,13.49,13.49,13.48,13.49,25700.0,11.5697,11.5697,11.5612,11.5697,25700.0
2012-10-17 14:20:00,13.49,13.52,13.48,13.51,255400.0,11.5697,11.5955,11.5612,11.5869,255400.0
2012-10-17 14:30:00,13.51,13.52,13.5,13.52,149600.0,11.5869,11.5955,11.5783,11.5955,149600.0
2012-10-17 14:40:00,13.52,13.55,13.51,13.54,158100.0,11.5955,11.6212,11.5869,11.6126,158100.0
2012-10-17 14:50:00,13.54,13.56,13.53,13.56,381100.0,11.6126,11.6298,11.604,11.6298,381100.0
2012-10-17 15:00:00,13.56,13.58,13.55,13.58,220000.0,11.6298,11.6469,11.6212,11.6469,220000.0
2012-10-17 15:10:00,13.58,13.61,13.57,13.6,294200.0,11.6469,11.6726,11.6383,11.6641,294200.0
2012-10-17 15:20:00,13.6,13.6,13.59,13.59,105800.0,11.6641,11.6641,11.6555,11.6555,105800.0
2012-10-17 15:30:00,13.59,13.6,13.58,13.58,205900.0,11.6555,11.6641,11.6469,11.6469,205900.0
2012-10-17 15:40:00,13.59,13.6,13.58,13.6,581000.0,11.6555,11.6641,11.6469,11.6641,581000.0
2012-10-17 15:50:00,13.6,13.63,13.59,13.63,709700.0,11.6641,11.6898,11.6555,11.6898,709700.0
2012-10-18 09:30:00,13.62,13.63,13.51,13.52,208200.0,11.6812,11.6898,11.5869,11.5955,208200.0
2012-10-18 09:40:00,13.51,13.58,13.5,13.54,403600.0,11.5869,11.6469,11.5783,11.6126,403600.0
2012-10-18 09:50:00,13.55,13.58,13.54,13.57,142300.0,11.6212,11.6469,11.6126,11.6383,142300.0
2012-10-18 10:00:00,13.57,13.6,13.52,13.59,244500.0,11.6383,11.6641,11.5955,11.6555,244500.0
2012-10-18 10:10:00,13.58,13.59,13.51,13.53,436000.0,11.6469,11.6555,11.5869,11.604,436000.0
2012-10-18 10:20:00,13.53,13.6,13.52,13.58,178200.0,11.604,11.6641,11.5955,11.6469,178200.0
2012-10-18 10:30:00,13.58,13.63,13.58,13.6,183200.0,11.6469,11.6898,11.6469,11.6641,183200.0
2012-10-18 10:40:00,13.6,13.63,13.59,13.63,139400.0,11.6641,11.6898,11.6555,11.6898,139400.0
2012-10-18 10:50:00,13.62,13.67,13.59,13.65,646700.0,11.6812,11.7241,11.6555,11.707,646700.0
2012-10-18 11:00:00,13.65,13.66,13.61,13.61,272300.0,11.707,11.7155,11.6726,11.6726,272300.0
2012-10-18 11:10:00,13.62,13.65,13.59,13.63,611000.0,11.6812,11.707,11.6555,11.6898,611000.0
2012-10-18 11:20:00,13.64,13.67,13.63,13.67,139800.0,11.6984,11.7241,11.6898,11.7241,139800.0
2012-10-18 11:30:00,13.67,13.69,13.65,13.68,187800.0,11.7241,11.7413,11.707,11.7327,187800.0
2012-10-18 11:40:00,13.68,13.71,13.68,13.69,135000.0,11.7327,11.7584,11.7327,11.7413,135000.0
2012-10-18 11:50:00,13.7,13.74,13.69,13.72,172600.0,11.7498,11.7841,11.7413,11.767,172600.0
2012-10-18 12:00:00,13.72,13.76,13.71,13.74,224500.0,11.767,11.8013,11.7584,11.7841,224500.0
2012-10-18 12:10:00,13.74,13.74,13.72,13.72,55600.0,11.7841,11.7841,11.767,11.767,55600.0
2012-10-18 12:20:00,13.72,13.73,13.7,13.7,437900.0,11.767,11.7756,11.7498,11.7498,437900.0
2012-10-18 12:30:00,13.7,13.71,13.68,13.7,627100.0,11.7498,11.7584,11.7327,11.7498,627100.0
2012-10-18 12:40:00,13.7,13.71,13.65,13.68,166500.0,11.7498,11.7584,11.707,11.7327,166500.0
2012-10-18 12:50:00,13.68,13.72,13.67,13.68,199700.0,11.7327,11.767,11.7241,11.7327,199700.0
2012-10-18 13:00:00,13.69,13.69,13.68,13.69,117700.0,11.7413,11.7413,11.7327,11.7413,117700.0
2012-10-18 13:10:00,13.69,13.69,13.64,13.66,212800.0,11.7413,11.7413,11.6984,11.7155,212800.0
2012-10-18 13:20:00,13.66,13.71,13.66,13.69,194700.0,11.7155,11.7584,11.7155,11.7413,194700.0
2012-10-18 13:30:00,13.69,13.72,13.68,13.72,270700.0,11.7413,11.767,11.7327,11.767,270700.0
2012-10-18 13:40:00,13.71,13.73,13.69,13.7,125700.0,11.7584,11.7756,11.7413,11.7498,125700.0
2012-10-18 13:50:00,13.69,13.72,13.67,13.67,178700.0,11.7413,11.767,11.7241,11.7241,178700.0
2012-10-18 14:00:00,13.67,13.72,13.66,13.67,241700.0,11.7241,11.767,11.7155,11.7241,241700.0
2012-10-18 14:10:00,13.67,13.68,13.64,13.66,107500.0,11.7241,11.7327,11.6984,11.7155,107500.0
2012-10-18 14:20:00,13.67,13.67,13.64,13.65,107300.0,11.7241,11.7241,11.6984,11.707,107300.0
2012-10-18 14:30:00,13.64,13.65,13.54,13.59,315000.0,11.6984,11.707,11.6126,11.6555,315000.0
2012-10-18 14:40:00,13.58,13.6,13.56,13.57,480300.0,11.6469,11.6641,11.6298,11.6383,480300.0
2012-10-18 14:50:00,13.57,13.61,13.56,13.61,286700.0,11.6383,11.6726,11.6298,11.6726,286700.0
2012-10-18 15:00:00,13.61,13.64,13.57,13.64,356300.0,11.6726,11.6984,11.6383,11.6984,356300.0
2012-10-18 15:10:00,13.63,13.64,13.6,13.6,181800.0,11.6898,11.6984,11.6641,11.6641,181800.0
2012-10-18 15:20:00,13.61,13.64,13.6,13.62,274200.0,11.6726,11.6984,11.6641,11.6812,274200.0
2012-10-18 15:30:00,13.62,13.64,13.61,13.63,225200.0,11.6812,11.6984,11.6726,11.6898,225200.0
2012-10-18 15:40:00,13.64,13.64,13.61,13.62,341100.0,11.6984,11.6984,11.6726,11.6812,341100.0
2012-10-18 15:50:00,13.62,13.64,13.61,13.63,600000.0,11.6812,11.6984,11.6726,11.6898,600000.0
2012-10-19 09:30:00,13.61,13.66,13.53,13.6,1363100.0,11.6726,11.7155,11.604,11.6641,1363100.0
2012-10-19 09:40:00,13.6,13.6,13.52,13.58,281000.0,11.6641,11.6641,11.5955,11.6469,281000.0
2012-10-19 09:50:00,13.57,13.64,13.56,13.62,459000.0,11.6383,11.6984,11.6298,11.6812,459000.0
2012-10-19 10:00:00,13.61,13.61,13.52,13.56,257300.0,11.6726,11.6726,11.5955,11.6298,257300.0
2012-10-19 10:10:00,13.55,13.57,13.53,13.54,363700.0,11.6212,11.6383,11.604,11.6126,363700.0
2012-10-19 10:20:00,13.54,13.56,13.53,13.53,103500.0,11.6126,11.6298,11.604,11.604,103500.0
2012-10-19 10:30:00,13.53,13.54,13.49,13.52,231900.0,11.604,11.6126,11.5697,11.5955,231900.0
2012-10-19 10:40:00,13.52,13.53,13.46,13.46,166200.0,11.5955,11.604,11.544,11.544,166200.0
2012-10-19 10:50:00,13.46,13.52,13.45,13.45,182300.0,11.544,11.5955,11.5354,11.5354,182300.0
2012-10-19 11:00:00,13.44,13.45,13.4,13.41,187100.0,11.5268,11.5354,11.4925,11.5011,187100.0
2012-10-19 11:10:00,13.41,13.42,13.38,13.4,194900.0,11.5011,11.5097,11.4754,11.4925,194900.0
2012-10-19 11:20:00,13.41,13.43,13.38,13.42,251700.0,11.5011,11.5183,11.4754,11.5097,251700.0
2012-10-19 11:30:00,13.42,13.49,13.41,13.48,337400.0,11.5097,11.5697,11.5011,11.5612,337400.0
2012-10-19 11:40:00,13.48,13.48,13.44,13.44,194100.0,11.5612,11.5612,11.5268,11.5268,194100.0
2012-10-19 11:50:00,13.44,13.44,13.38,13.44,417700.0,11.5268,11.5268,11.4754,11.5268,417700.0
2012-10-19 12:00:00,13.44,13.44,13.42,13.43,70800.0,11.5268,11.5268,11.5097,11.5183,70800.0
2012-10-19 12:10:00,13.42,13.43,13.36,13.39,344500.0,11.5097,11.5183,11.4582,11.484,344500.0
2012-10-19 12:20:00,13.39,13.43,13.39,13.4,232300.0,11.484,11.5183,11.484,11.4925,232300.0
2012-10-19 12:30:00,13.4,13.42,13.39,13.39,112000.0,11.4925,11.5097,11.484,11.484,112000.0
2012-10-19 12:40:00,13.39,13.4,13.39,13.39,25600.0,11.484,11.4925,11.484,11.484,25600.0
2012-10-19 12:50:00,13.39,13.4,13.35,13.35,91500.0,11.484,11.4925,11.4497,11.4497,91500.0
2012-10-19 13:00:00,13.35,13.36,13.33,13.35,93400.0,11.4497,11.4582,11.4325,11.4497,93400.0
2012-10-19 13:10:00,13.36,13.4,13.35,13.38,165200.0,11.4582,11.4925,11.4497,11.4754,165200.0
2012-10-19 13:20:00,13.38,13.38,13.34,13.34,121100.0,11.4754,11.4754,11.4411,11.4411,121100.0
2012-10-19 13:30:00,13.34,13.35,13.31,13.31,122500.0,11.4411,11.4497,11.4154,11.4154,122500.0
2012-10-19 13:40:00,13.31,13.32,13.24,13.25,260100.0,11.4154,11.4239,11.3553,11.3639,260100.0
2012-10-19 13:50:00,13.25,13.28,13.23,13.28,305400.0,11.3639,11.3896,11.3467,11.3896,305400.0
2012-10-19 14:00:00,13.28,13.33,13.27,13.31,196000.0,11.3896,11.4325,11.381,11.4154,196000.0
2012-10-19 14:10:00,13.31,13.33,13.29,13.33,205400.0,11.4154,11.4325,11.3982,11.4325,205400.0
2012-10-19 14:20:00,13.32,13.33,13.21,13.24,448500.0,11.4239,11.4325,11.3296,11.3553,448500.0
2012-10-19 14:30:00,13.24,13.25,13.23,13.23,142400.0,11.3553,11.3639,11.3467,11.3467,142400.0
2012-10-19 14:40:00,13.23,13.27,13.2,13.27,249700.0,11.3467,11.381,11.321,11.381,249700.0
2012-10-19 14:50:00,13.27,13.29,13.22,13.29,337600.0,11.381,11.3982,11.3382,11.3982,337600.0
2012-10-19 15:00:00,13.29,13.29,13.22,13.23,323600.0,11.3982,11.3982,11.3382,11.3467,323600.0
2012-10-19 15:10:00,13.23,13.26,13.22,13.26,219000.0,11.3467,11.3725,11.3382,11.3725,219000.0
2012-10-19 15:20:00,13.26,13.34,13.25,13.29,603300.0,11.3725,11.4411,11.3639,11.3982,603300.0
2012-10-19 15:30:00,13.28,13.33,13.27,13.33,392700.0,11.3896,11.4325,11.381,11.4325,392700.0
2012-10-19 15:40:00,13.33,13.37,13.31,13.36,667700.0,11.4325,11.4668,11.4154,11.4582,667700.0
2012-10-19 15:50:00,13.36,13.39,13.31,13.32,1096900.0,11.4582,11.484,11.4154,11.4239,1096900.0
2012-10-22 09:30:00,13.31,13.36,13.29,13.3,227400.0,11.4154,11.4582,11.3982,11.4068,227400.0
2012-10-22 09:40:00,13.29,13.32,13.25,13.28,145300.0,11.3982,11.4239,11.3639,11.3896,145300.0
2012-10-22 09:50:00,13.28,13.34,13.26,13.33,84200.0,11.3896,11.4411,11.3725,11.4325,84200.0
2012-10-22 10:00:00,13.33,13.39,13.31,13.37,132700.0,11.4325,11.484,11.4154,11.4668,132700.0
2012-10-22 10:10:00,13.38,13.38,13.34,13.35,104700.0,11.4754,11.4754,11.4411,11.4497,104700.0
2012-10-22 10:20:00,13.35,13.4,13.34,13.39,228100.0,11.4497,11.4925,11.4411,11.484,228100.0
2012-10-22 10:30:00,13.39,13.41,13.36,13.37,365700.0,11.484,11.5011,11.4582,11.4668,365700.0
2012-10-22 10:40:00,13.37,13.39,13.36,13.37,268500.0,11.4668,11.484,11.4582,11.4668,268500.0
2012-10-22 10:50:00,13.38,13.39,13.35,13.36,122500.0,11.4754,11.484,11.4497,11.4582,122500.0
2012-10-22 11:00:00,13.36,13.4,13.35,13.39,81400.0,11.4582,11.4925,11.4497,11.484,81400.0
2012-10-22 11:10:00,13.38,13.39,13.31,13.31,143600.0,11.4754,11.484,11.4154,11.4154,143600.0
2012-10-22 11:20:00,13.31,13.33,13.3,13.33,114100.0,11.4154,11.4325,11.4068,11.4325,114100.0
2012-10-22 11:30:00,13.33,13.33,13.31,13.31,93800.0,11.4325,11.4325,11.4154,11.4154,93800.0
2012-10-22 11:40:00,13.31,13.36,13.31,13.35,251300.0,11.4154,11.4582,11.4154,11.4497,251300.0
2012-10-22 11:50:00,13.35,13.36,13.33,13.34,114900.0,11.4497,11.4582,11.4325,11.4411,114900.0
2012-10-22 12:00:00,13.34,13.39,13.32,13.39,183400.0,11.4411,11.484,11.4239,11.484,183400.0
2012-10-22 12:10:00,13.38,13.39,13.32,13.33,183700.0,11.4754,11.484,11.4239,11.4325,183700.0
2012-10-22 12:20:00,13.33,13.36,13.31,13.33,108600.0,11.4325,11.4582,11.4154,11.4325,108600.0
2012-10-22 12:30:00,13.33,13.34,13.29,13.32,132400.0,11.4325,11.4411,11.3982,11.4239,132400.0
2012-10-22 12:40:00,13.32,13.32,13.27,13.3,214300.0,11.4239,11.4239,11.381,11.4068,214300.0
2012-10-22 12:50:00,13.3,13.3,13.27,13.27,57400.0,11.4068,11.4068,11.381,11.381,57400.0
2012-10-22 13:00:00,13.26,13.29,13.25,13.26,94500.0,11.3725,11.3982,11.3639,11.3725,94500.0
2012-10-22 13:10:00,13.25,13.27,13.22,13.26,175900.0,11.3639,11.381,11.3382,11.3725,175900.0
2012-10-22 13:20:00,13.26,13.26,13.22,13.22,234200.0,11.3725,11.3725,11.3382,11.3382,234200.0
2012-10-22 13:30:00,13.22,13.24,13.21,13.21,116100.0,11.3382,11.3553,11.3296,11.3296,116100.0
2012-10-22 13:40:00,13.21,13.23,13.18,13.23,184700.0,11.3296,11.3467,11.3039,11.3467,184700.0
2012-10-22 13:50:00,13.23,13.24,13.22,13.24,44400.0,11.3467,11.3553,11.3382,11.3553,44400.0
2012-10-22 14:00:00,13.24,13.25,13.21,13.23,93400.0,11.3553,11.3639,11.3296,11.3467,93400.0
2012-10-22 14:10:00,13.23,13.27,13.21,13.26,87900.0,11.3467,11.381,11.3296,11.3725,87900.0
2012-10-22 14:20:00,13.27,13.27,13.24,13.25,84600.0,11.381,11.381,11.3553,11.3639,84600.0
2012-10-22 14:30:00,13.26,13.27,13.24,13.25,88300.0,11.3725,11.381,11.3553,11.3639,88300.0
2012-10-22 14:40:00,13.25,13.28,13.23,13.24,113100.0,11.3639,11.3896,11.3467,11.3553,113100.0
2012-10-22 14:50:00,13.24,13.26,13.22,13.25,76700.0,11.3553,11.3725,11.3382,11.3639,76700.0
2012-10-22 15:00:00,13.25,13.25,13.21,13.24,128200.0,11.3639,11.3639,11.3296,11.3553,128200.0
2012-10-22 15:10:00,13.25,13.29,13.24,13.26,197000.0,11.3639,11.3982,11.3553,11.3725,197000.0
2012-10-22 15:20:00,13.25,13.28,13.23,13.27,120700.0,11.3639,11.3896,11.3467,11.381,120700.0
2012-10-22 15:30:00,13.28,13.29,13.25,13.27,154200.0,11.3896,11.3982,11.3639,11.381,154200.0
2012-10-22 15:40:00,13.28,13.28,13.24,13.26,238000.0,11.3896,11.3896,11.3553,11.3725,238000.0
2012-10-22 15:50:00,13.27,13.35,13.27,13.35,737500.0,11.381,11.4497,11.381,11.4497,737500.0
2012-10-23 09:30:00,13.2,13.23,13.03,13.08,263300.0,11.321,11.3467,11.1752,11.2181,263300.0
2012-10-23 09:40:00,13.08,13.17,13.06,13.16,639800.0,11.2181,11.2953,11.2009,11.2867,639800.0
2012-10-23 09:50:00,13.16,13.19,13.12,13.14,255900.0,11.2867,11.3124,11.2524,11.2696,255900.0
2012-10-23 10:00:00,13.13,13.18,13.12,13.13,411100.0,11.261,11.3039,11.2524,11.261,411100.0
2012-10-23 10:10:00,13.13,13.13,13.09,13.13,321600.0,11.261,11.261,11.2267,11.261,321600.0
2012-10-23 10:20:00,13.13,13.18,13.1,13.13,237300.0,11.261,11.3039,11.2352,11.261,237300.0
2012-10-23 10:30:00,13.13,13.13,13.06,13.08,215900.0,11.261,11.261,11.2009,11.2181,215900.0
2012-10-23 10:40:00,13.08,13.13,13.08,13.12,185200.0,11.2181,11.261,11.2181,11.2524,185200.0
2012-10-23 10:50:00,13.12,13.15,13.1,13.13,101000.0,11.2524,11.2781,11.2352,11.261,101000.0
2012-10-23 11:00:00,13.13,13.16,13.12,13.14,97200.0,11.261,11.2867,11.2524,11.2696,97200.0
2012-10-23 11:10:00,13.13,13.18,13.12,13.17,96100.0,11.261,11.3039,11.2524,11.2953,96100.0
2012-10-23 11:20:00,13.17,13.18,13.14,13.18,240300.0,11.2953,11.3039,11.2696,11.3039,240300.0
2012-10-23 11:30:00,13.18,13.22,13.17,13.17,294400.0,11.3039,11.3382,11.2953,11.2953,294400.0
2012-10-23 11:40:00,13.18,13.24,13.17,13.21,167900.0,11.3039,11.3553,11.2953,11.3296,167900.0
2012-10-23 11:50:00,13.21,13.25,13.2,13.21,288600.0,11.3296,11.3639,11.321,11.3296,288600.0
2012-10-23 12:00:00,13.2,13.22,13.19,13.21,140100.0,11.321,11.3382,11.3124,11.3296,140100.0
2012-10-23 12:10:00,13.21,13.25,13.21,13.23,83900.0,11.3296,11.3639,11.3296,11.3467,83900.0
2012-10-23 12:20:00,13.23,13.23,13.22,13.23,30200.0,11.3467,11.3467,11.3382,11.3467,30200.0
2012-10-23 12:30:00,13.23,13.27,13.22,13.23,106200.0,11.3467,11.381,11.3382,11.3467,106200.0
2012-10-23 12:40:00,13.23,13.26,13.22,13.24,99000.0,11.3467,11.3725,11.3382,11.3553,99000.0
2012-10-23 12:50:00,13.24,13.26,13.22,13.24,180600.0,11.3553,11.3725,11.3382,11.3553,180600.0
2012-10-23 13:00:00,13.24,13.25,13.22,13.23,114800.0,11.3553,11.3639,11.3382,11.3467,114800.0
2012-10-23 13:10:00,13.24,13.25,13.2,13.2,156000.0,11.3553,11.3639,11.321,11.321,156000.0
2012-10-23 13:20:00,13.2,13.24,13.2,13.22,60300.0,11.321,11.3553,11.321,11.3382,60300.0
2012-10-23 13:30:00,13.23,13.24,13.21,13.21,90800.0,11.3467,11.3553,11.3296,11.3296,90800.0
2012-10-23 13:40:00,13.21,13.23,13.18,13.2,134900.0,11.3296,11.3467,11.3039,11.321,134900.0
2012-10-23 13:50:00,13.2,13.23,13.18,13.23,123000.0,11.321,11.3467,11.3039,11.3467,123000.0
2012-10-23 14:00:00,13.22,13.26,13.2,13.21,151600.0,11.3382,11.3725,11.321,11.3296,151600.0
2012-10-23 14:10:00,13.21,13.23,13.17,13.2,140700.0,11.3296,11.3467,11.2953,11.321,140700.0
2012-10-23 14:20:00,13.19,13.24,13.18,13.23,120000.0,11.3124,11.3553,11.3039,11.3467,120000.0
2012-10-23 14:30:00,13.23,13.26,13.21,13.25,86000.0,11.3467,11.3725,11.3296,11.3639,86000.0
2012-10-23 14:40:00,13.25,13.28,13.24,13.27,82400.0,11.3639,11.3896,11.3553,11.381,82400.0
2012-10-23 14:50:00,13.27,13.27,13.25,13.27,64500.0,11.381,11.381,11.3639,11.381,64500.0
2012-10-23 15:00:00,13.27,13.29,13.25,13.27,237600.0,11.381,11.3982,11.3639,11.381,237600.0
2012-10-23 15:10:00,13.26,13.29,13.24,13.26,374600.0,11.3725,11.3982,11.3553,11.3725,374600.0
2012-10-23 15:20:00,13.27,13.28,13.21,13.22,322700.0,11.381,11.3896,11.3296,11.3382,322700.0
2012-10-23 15:30:00,13.22,13.25,13.2,13.2,296900.0,11.3382,11.3639,11.321,11.321,296900.0
2012-10-23 15:40:00,13.2,13.24,13.2,13.22,391100.0,11.321,11.3553,11.321,11.3382,391100.0
2012-10-23 15:50:00,13.21,13.25,13.21,13.23,623900.0,11.3296,11.3639,11.3296,11.3467,623900.0
2012-10-24 09:30:00,13.27,13.4,13.27,13.36,804400.0,11.381,11.4925,11.381,11.4582,804400.0
2012-10-24 09:40:00,13.36,13.4,13.28,13.3,302100.0,11.4582,11.4925,11.3896,11.4068,302100.0
2012-10-24 09:50:00,13.3,13.31,13.22,13.28,201300.0,11.4068,11.4154,11.3382,11.3896,201300.0
2012-10-24 10:00:00,13.28,13.3,13.23,13.24,244100.0,11.3896,11.4068,11.3467,11.3553,244100.0
2012-10-24 10:10:00,13.24,13.26,13.22,13.23,89400.0,11.3553,11.3725,11.3382,11.3467,89400.0
2012-10-24 10:20:00,13.23,13.28,13.22,13.26,389100.0,11.3467,11.3896,11.3382,11.3725,389100.0
2012-10-24 10:30:00,13.25,13.31,13.24,13.29,167200.0,11.3639,11.4154,11.3553,11.3982,167200.0
2012-10-24 10:40:00,13.29,13.37,13.29,13.34,355200.0,11.3982,11.4668,11.3982,11.4411,355200.0
2012-10-24 10:50:00,13.34,13.37,13.32,13.33,295100.0,11.4411,11.4668,11.4239,11.4325,295100.0
2012-10-24 11:00:00,13.33,13.35,13.29,13.31,356600.0,11.4325,11.4497,11.3982,11.4154,356600.0
2012-10-24 11:10:00,13.31,13.31,13.29,13.31,186200.0,11.4154,11.4154,11.3982,11.4154,186200.0
2012-10-24 11:20:00,13.31,13.33,13.29,13.32,431200.0,11.4154,11.4325,11.3982,11.4239,431200.0
2012-10-24 11:30:00,13.32,13.35,13.31,13.32,366200.0,11.4239,11.4497,11.4154,11.4239,366200.0
2012-10-24 11:40:00,13.32,13.33,13.3,13.31,310000.0,11.4239,11.4325,11.4068,11.4154,310000.0
2012-10-24 11:50:00,13.31,13.35,13.31,13.34,118000.0,11.4154,11.4497,11.4154,11.4411,118000.0
2012-10-24 12:00:00,13.33,13.36,13.32,13.35,414200.0,11.4325,11.4582,11.4239,11.4497,414200.0
2012-10-24 12:10:00,13.35,13.37,13.33,13.37,272000.0,11.4497,11.4668,11.4325,11.4668,272000.0
2012-10-24 12:20:00,13.37,13.37,13.35,13.37,76100.0,11.4668,11.4668,11.4497,11.4668,76100.0
2012-10-24 12:30:00,13.37,13.4,13.37,13.38,91600.0,11.4668,11.4925,11.4668,11.4754,91600.0
2012-10-24 12:40:00,13.39,13.39,13.36,13.38,101300.0,11.484,11.484,11.4582,11.4754,101300.0
2012-10-24 12:50:00,13.38,13.4,13.36,13.37,380600.0,11.4754,11.4925,11.4582,11.4668,380600.0
2012-10-24 13:00:00,13.37,13.4,13.37,13.39,159700.0,11.4668,11.4925,11.4668,11.484,159700.0
2012-10-24 13:10:00,13.39,13.39,13.36,13.38,284700.0,11.484,11.484,11.4582,11.4754,284700.0
2012-10-24 13:20:00,13.38,13.39,13.37,13.38,115300.0,11.4754,11.484,11.4668,11.4754,115300.0
2012-10-24 13:30:00,13.38,13.4,13.37,13.39,156700.0,11.4754,11.4925,11.4668,11.484,156700.0
2012-10-24 13:40:00,13.4,13.4,13.38,13.4,61500.0,11.4925,11.4925,11.4754,11.4925,61500.0
2012-10-24 13:50:00,13.39,13.42,13.39,13.41,107300.0,11.484,11.5097,11.484,11.5011,107300.0
2012-10-24 14:00:00,13.41,13.43,13.41,13.43,87100.0,11.5011,11.5183,11.5011,11.5183,87100.0
2012-10-24 14:10:00,13.43,13.44,13.34,13.38,248100.0,11.5183,11.5268,11.4411,11.4754,248100.0
2012-10-24 14:20:00,13.38,13.42,13.36,13.39,161500.0,11.4754,11.5097,11.4582,11.484,161500.0
2012-10-24 14:30:00,13.39,13.4,13.34,13.34,213000.0,11.484,11.4925,11.4411,11.4411,213000.0
2012-10-24 14:40:00,13.34,13.36,13.31,13.35,318900.0,11.4411,11.4582,11.4154,11.4497,318900.0
2012-10-24 14:50:00,13.35,13.37,13.33,13.35,204400.0,11.4497,11.4668,11.4325,11.4497,204400.0
2012-10-24 15:00:00,13.34,13.36,13.3,13.31,254100.0,11.4411,11.4582,11.4068,11.4154,254100.0
2012-10-24 15:10:00,13.3,13.31,13.24,13.26,295300.0,11.4068,11.4154,11.3553,11.3725,295300.0
2012-10-24 15:20:00,13.26,13.32,13.25,13.32,345300.0,11.3725,11.4239,11.3639,11.4239,345300.0
2012-10-24 15:30:00,13.32,13.35,13.29,13.3,339700.0,11.4239,11.4497,11.3982,11.4068,339700.0
2012-10-24 15:40:00,13.3,13.31,13.28,13.31,253400.0,11.4068,11.4154,11.3896,11.4154,253400.0
2012-10-24 15:50:00,13.3,13.33,13.29,13.32,506800.0,11.4068,11.4325,11.3982,11.4239,506800.0
2012-10-25 09:30:00,13.41,13.49,13.37,13.38,308100.0,11.5011,11.5697,11.4668,11.4754,308100.0
2012-10-25 09:40:00,13.37,13.43,13.35,13.42,626900.0,11.4668,11.5183,11.4497,11.5097,626900.0
2012-10-25 09:50:00,13.41,13.44,13.41,13.44,56000.0,11.5011,11.5268,11.5011,11.5268,56000.0
2012-10-25 10:00:00,13.44,13.46,13.41,13.45,327400.0,11.5268,11.544,11.5011,11.5354,327400.0
2012-10-25 10:10:00,13.45,13.46,13.44,13.46,111300.0,11.5354,11.544,11.5268,11.544,111300.0
2012-10-25 10:20:00,13.47,13.49,13.45,13.48,310800.0,11.5526,11.5697,11.5354,11.5612,310800.0
2012-10-25 10:30:00,13.47,13.49,13.46,13.46,352500.0,11.5526,11.5697,11.544,11.544,352500.0
2012-10-25 10:40:00,13.46,13.47,13.4,13.41,162100.0,11.544,11.5526,11.4925,11.5011,162100.0
2012-10-25 10:50:00,13.4,13.45,13.39,13.45,274400.0,11.4925,11.5354,11.484,11.5354,274400.0
2012-10-25 11:00:00,13.45,13.48,13.44,13.48,106600.0,11.5354,11.5612,11.5268,11.5612,106600.0
2012-10-25 11:10:00,13.48,13.48,13.44,13.46,517700.0,11.5612,11.5612,11.5268,11.544,517700.0
2012-10-25 11:20:00,13.47,13.48,13.4,13.42,504600.0,11.5526,11.5612,11.4925,11.5097,504600.0
2012-10-25 11:30:00,13.43,13.44,13.37,13.39,152100.0,11.5183,11.5268,11.4668,11.484,152100.0
2012-10-25 11:40:00,13.38,13.42,13.38,13.39,166600.0,11.4754,11.5097,11.4754,11.484,166600.0
2012-10-25 11:50:00,13.38,13.43,13.35,13.42,286800.0,11.4754,11.5183,11.4497,11.5097,286800.0
2012-10-25 12:00:00,13.42,13.45,13.41,13.43,208000.0,11.5097,11.5354,11.5011,11.5183,208000.0
2012-10-25 12:10:00,13.43,13.45,13.42,13.43,109100.0,11.5183,11.5354,11.5097,11.5183,109100.0
2012-10-25 12:20:00,13.44,13.45,13.43,13.45,432200.0,11.5268,11.5354,11.5183,11.5354,432200.0
2012-10-25 12:30:00,13.45,13.46,13.42,13.46,173900.0,11.5354,11.544,11.5097,11.544,173900.0
2012-10-25 12:40:00,13.46,13.47,13.43,13.47,202000.0,11.544,11.5526,11.5183,11.5526,202000.0
2012-10-25 12:50:00,13.47,13.5,13.44,13.48,210300.0,11.5526,11.5783,11.5268,11.5612,210300.0
2012-10-25 13:00:00,13.48,13.49,13.46,13.46,119600.0,11.5612,11.5697,11.544,11.544,119600.0
2012-10-25 13:10:00,13.47,13.47,13.43,13.44,130700.0,11.5526,11.5526,11.5183,11.5268,130700.0
2012-10-25 13:20:00,13.44,13.47,13.43,13.47,162800.0,11.5268,11.5526,11.5183,11.5526,162800.0
2012-10-25 13:30:00,13.47,13.47,13.42,13.45,215300.0,11.5526,11.5526,11.5097,11.5354,215300.0
2012-10-25 13:40:00,13.45,13.47,13.44,13.45,276400.0,11.5354,11.5526,11.5268,11.5354,276400.0
2012-10-25 13:50:00,13.45,13.5,13.45,13.5,171200.0,11.5354,11.5783,11.5354,11.5783,171200.0
2012-10-25 14:00:00,13.5,13.51,13.47,13.49,136100.0,11.5783,11.5869,11.5526,11.5697,136100.0
2012-10-25 14:10:00,13.49,13.51,13.46,13.47,198000.0,11.5697,11.5869,11.544,11.5526,198000.0
2012-10-25 14:20:00,13.47,13.5,13.46,13.47,181600.0,11.5526,11.5783,11.544,11.5526,181600.0
2012-10-25 14:30:00,13.47,13.5,13.46,13.5,106500.0,11.5526,11.5783,11.544,11.5783,106500.0
2012-10-25 14:40:00,13.5,13.53,13.5,13.51,152100.0,11.5783,11.604,11.5783,11.5869,152100.0
2012-10-25 14:50:00,13.51,13.51,13.47,13.48,163300.0,11.5869,11.5869,11.5526,11.5612,163300.0
2012-10-25 15:00:00,13.48,13.5,13.47,13.48,308700.0,11.5612,11.5783,11.5526,11.5612,308700.0
2012-10-25 15:10:00,13.49,13.51,13.47,13.5,142400.0,11.5697,11.5869,11.5526,11.5783,142400.0
2012-10-25 15:20:00,13.49,13.5,13.46,13.49,201000.0,11.5697,11.5783,11.544,11.5697,201000.0
2012-10-25 15:30:00,13.49,13.5,13.47,13.49,226100.0,11.5697,11.5783,11.5526,11.5697,226100.0
2012-10-25 15:40:00,13.5,13.52,13.47,13.47,389700.0,11.5783,11.5955,11.5526,11.5526,389700.0
2012-10-25 15:50:00,13.47,13.52,13.46,13.52,530300.0,11.5526,11.5955,11.544,11.5955,530300.0
2012-10-26 09:30:00,13.37,13.44,13.25,13.41,509700.0,11.4668,11.5268,11.3639,11.5011,509700.0
2012-10-26 09:40:00,13.42,13.46,13.38,13.41,437500.0,11.5097,11.544,11.4754,11.5011,437500.0
2012-10-26 09:50:00,13.41,13.43,13.35,13.36,327100.0,11.5011,11.5183,11.4497,11.4582,327100.0
2012-10-26 10:00:00,13.38,13.44,13.36,13.41,305900.0,11.4754,11.5268,11.4582,11.5011,305900.0
2012-10-26 10:10:00,13.42,13.48,13.4,13.46,293400.0,11.5097,11.5612,11.4925,11.544,293400.0
2012-10-26 10:20:00,13.46,13.47,13.39,13.4,140000.0,11.544,11.5526,11.484,11.4925,140000.0
2012-10-26 10:30:00,13.4,13.43,13.39,13.42,155900.0,11.4925,11.5183,11.484,11.5097,155900.0
2012-10-26 10:40:00,13.42,13.43,13.36,13.38,259600.0,11.5097,11.5183,11.4582,11.4754,259600.0
2012-10-26 10:50:00,13.38,13.42,13.34,13.39,363900.0,11.4754,11.5097,11.4411,11.484,363900.0
2012-10-26 11:00:00,13.38,13.4,13.35,13.37,407100.0,11.4754,11.4925,11.4497,11.4668,407100.0
2012-10-26 11:10:00,13.37,13.4,13.34,13.4,366900.0,11.4668,11.4925,11.4411,11.4925,366900.0
2012-10-26 11:20:00,13.4,13.43,13.35,13.43,198300.0,11.4925,11.5183,11.4497,11.5183,198300.0
2012-10-26 11:30:00,13.42,13.44,13.4,13.43,107500.0,11.5097,11.5268,11.4925,11.5183,107500.0
2012-10-26 11:40:00,13.43,13.43,13.35,13.35,179300.0,11.5183,11.5183,11.4497,11.4497,179300.0
2012-10-26 11:50:00,13.35,13.38,13.34,13.38,161000.0,11.4497,11.4754,11.4411,11.4754,161000.0
2012-10-26 12:00:00,13.38,13.38,13.3,13.34,208700.0,11.4754,11.4754,11.4068,11.4411,208700.0
2012-10-26 12:10:00,13.34,13.36,13.32,13.33,203900.0,11.4411,11.4582,11.4239,11.4325,203900.0
2012-10-26 12:20:00,13.34,13.38,13.33,13.37,99300.0,11.4411,11.4754,11.4325,11.4668,99300.0
2012-10-26 12:30:00,13.37,13.37,13.34,13.36,114100.0,11.4668,11.4668,11.4411,11.4582,114100.0
2012-10-26 12:40:00,13.36,13.39,13.33,13.33,148200.0,11.4582,11.484,11.4325,11.4325,148200.0
2012-10-26 12:50:00,13.33,13.41,13.33,13.4,174800.0,11.4325,11.5011,11.4325,11.4925,174800.0
2012-10-26 13:00:00,13.41,13.45,13.4,13.45,392100.0,11.5011,11.5354,11.4925,11.5354,392100.0
2012-10-26 13:10:00,13.45,13.46,13.41,13.43,333000.0,11.5354,11.544,11.5011,11.5183,333000.0
2012-10-26 13:20:00,13.43,13.48,13.41,13.48,104400.0,11.5183,11.5612,11.5011,11.5612,104400.0
2012-10-26 13:30:00,13.48,13.51,13.45,13.5,259700.0,11.5612,11.5869,11.5354,11.5783,259700.0
2012-10-26 13:40:00,13.5,13.5,13.45,13.46,161500.0,11.5783,11.5783,11.5354,11.544,161500.0
2012-10-26 13:50:00,13.46,13.48,13.45,13.47,143300.0,11.544,11.5612,11.5354,11.5526,143300.0
2012-10-26 14:00:00,13.47,13.48,13.44,13.46,199900.0,11.5526,11.5612,11.5268,11.544,199900.0
2012-10-26 14:10:00,13.47,13.48,13.45,13.46,142300.0,11.5526,11.5612,11.5354,11.544,142300.0
2012-10-26 14:20:00,13.47,13.49,13.46,13.46,75300.0,11.5526,11.5697,11.544,11.544,75300.0
2012-10-26 14:30:00,13.46,13.5,13.45,13.46,183300.0,11.544,11.5783,11.5354,11.544,183300.0
2012-10-26 14:40:00,13.46,13.47,13.42,13.43,73800.0,11.544,11.5526,11.5097,11.5183,73800.0
2012-10-26 14:50:00,13.43,13.46,13.42,13.46,101900.0,11.5183,11.544,11.5097,11.544,101900.0
2012-10-26 15:00:00,13.46,13.47,13.45,13.46,76900.0,11.544,11.5526,11.5354,11.544,76900.0
2012-10-26 15:10:00,13.46,13.51,13.46,13.51,257700.0,11.544,11.5869,11.544,11.5869,257700.0
2012-10-26 15:20:00,13.5,13.52,13.49,13.5,286400.0,11.5783,11.5955,11.5697,11.5783,286400.0
2012-10-26 15:30:00,13.51,13.52,13.42,13.43,317800.0,11.5869,11.5955,11.5097,11.5183,317800.0
2012-10-26 15:40:00,13.43,13.49,13.42,13.45,383100.0,11.5183,11.5697,11.5097,11.5354,383100.0
2012-10-26 15:50:00,13.45,13.49,13.44,13.46,647200.0,11.5354,11.5697,11.5268,11.544,647200.0
2012-10-31 09:30:00,13.51,13.6,13.4,13.49,263300.0,11.5869,11.6641,11.4925,11.5697,263300.0
2012-10-31 09:40:00,13.49,13.5,13.37,13.41,358400.0,11.5697,11.5783,11.4668,11.5011,358400.0
2012-10-31 09:50:00,13.42,13.5,13.42,13.46,201000.0,11.5097,11.5783,11.5097,11.544,201000.0
2012-10-31 10:00:00,13.45,13.49,13.41,13.45,593900.0,11.5354,11.5697,11.5011,11.5354,593900.0
2012-10-31 10:10:00,13.46,13.46,13.38,13.46,261400.0,11.544,11.544,11.4754,11.544,261400.0
2012-10-31 10:20:00,13.46,13.54,13.45,13.48,260600.0,11.544,11.6126,11.5354,11.5612,260600.0
2012-10-31 10:30:00,13.48,13.5,13.45,13.47,255400.0,11.5612,11.5783,11.5354,11.5526,255400.0
2012-10-31 10:40:00,13.47,13.49,13.45,13.46,242900.0,11.5526,11.5697,11.5354,11.544,242900.0
2012-10-31 10:50:00,13.46,13.48,13.44,13.46,261500.0,11.544,11.5612,11.5268,11.544,261500.0
2012-10-31 11:00:00,13.46,13.47,13.42,13.44,181300.0,11.544,11.5526,11.5097,11.5268,181300.0
2012-10-31 11:10:00,13.43,13.48,13.4,13.48,352900.0,11.5183,11.5612,11.4925,11.5612,352900.0
2012-10-31 11:20:00,13.48,13.48,13.44,13.46,128100.0,11.5612,11.5612,11.5268,11.544,128100.0
2012-10-31 11:30:00,13.46,13.49,13.44,13.45,192900.0,11.544,11.5697,11.5268,11.5354,192900.0
2012-10-31 11:40:00,13.45,13.47,13.44,13.47,49400.0,11.5354,11.5526,11.5268,11.5526,49400.0
2012-10-31 11:50:00,13.47,13.49,13.46,13.48,383500.0,11.5526,11.5697,11.544,11.5612,383500.0
2012-10-31 12:00:00,13.49,13.54,13.46,13.48,722000.0,11.5697,11.6126,11.544,11.5612,722000.0
2012-10-31 12:10:00,13.48,13.52,13.47,13.51,473700.0,11.5612,11.5955,11.5526,11.5869,473700.0
2012-10-31 12:20:00,13.51,13.53,13.48,13.51,455200.0,11.5869,11.604,11.5612,11.5869,455200.0
2012-10-31 12:30:00,13.51,13.53,13.5,13.53,253600.0,11.5869,11.604,11.5783,11.604,253600.0
2012-10-31 12:40:00,13.52,13.53,13.49,13.5,155300.0,11.5955,11.604,11.5697,11.5783,155300.0
2012-10-31 12:50:00,13.5,13.53,13.5,13.52,170500.0,11.5783,11.604,11.5783,11.5955,170500.0
2012-10-31 13:00:00,13.53,13.53,13.51,13.52,45100.0,11.604,11.604,11.5869,11.5955,45100.0
2012-10-31 13:10:00,13.52,13.54,13.5,13.52,208200.0,11.5955,11.6126,11.5783,11.5955,208200.0
2012-10-31 13:20:00,13.52,13.53,13.51,13.53,57900.0,11.5955,11.604,11.5869,11.604,57900.0
2012-10-31 13:30:00,13.53,13.53,13.48,13.49,404800.0,11.604,11.604,11.5612,11.5697,404800.0
2012-10-31 13:40:00,13.48,13.52,13.48,13.5,220100.0,11.5612,11.5955,11.5612,11.5783,220100.0
2012-10-31 13:50:00,13.5,13.52,13.49,13.51,97400.0,11.5783,11.5955,11.5697,11.5869,97400.0
2012-10-31 14:00:00,13.51,13.53,13.51,13.53,33300.0,11.5869,11.604,11.5869,11.604,33300.0
2012-10-31 14:10:00,13.53,13.53,13.5,13.52,106700.0,11.604,11.604,11.5783,11.5955,106700.0
2012-10-31 14:20:00,13.53,13.54,13.5,13.53,291000.0,11.604,11.6126,11.5783,11.604,291000.0
2012-10-31 14:30:00,13.53,13.53,13.5,13.53,260400.0,11.604,11.604,11.5783,11.604,260400.0
2012-10-31 14:40:00,13.53,13.53,13.48,13.51,333900.0,11.604,11.604,11.5612,11.5869,333900.0
2012-10-31 14:50:00,13.51,13.53,13.49,13.52,377300.0,11.5869,11.604,11.5697,11.5955,377300.0
2012-10-31 15:00:00,13.53,13.53,13.5,13.52,386100.0,11.604,11.604,11.5783,11.5955,386100.0
2012-10-31 15:10:00,13.53,13.57,13.52,13.56,260200.0,11.604,11.6383,11.5955,11.6298,260200.0
2012-10-31 15:20:00,13.56,13.58,13.54,13.55,355900.0,11.6298,11.6469,11.6126,11.6212,355900.0
2012-10-31 15:30:00,13.55,13.56,13.54,13.54,306300.0,11.6212,11.6298,11.6126,11.6126,306300.0
2012-10-31 15:40:00,13.54,13.59,13.53,13.56,742800.0,11.6126,11.6555,11.604,11.6298,742800.0
2012-10-31 15:50:00,13.57,13.58,13.53,13.57,1309700.0,11.6383,11.6469,11.604,11.6383,1309700.0
2012-11-01 09:30:00,13.58,13.6,13.5,13.56,209200.0,11.6469,11.6641,11.5783,11.6298,209200.0
2012-11-01 09:40:00,13.56,13.57,13.5,13.53,371300.0,11.6298,11.6383,11.5783,11.604,371300.0
2012-11-01 09:50:00,13.53,13.58,13.5,13.5,247500.0,11.604,11.6469,11.5783,11.5783,247500.0
2012-11-01 10:00:00,13.5,13.58,13.5,13.56,236600.0,11.5783,11.6469,11.5783,11.6298,236600.0
2012-11-01 10:10:00,13.56,13.61,13.56,13.6,340000.0,11.6298,11.6726,11.6298,11.6641,340000.0
2012-11-01 10:20:00,13.6,13.61,13.59,13.6,132600.0,11.6641,11.6726,11.6555,11.6641,132600.0
2012-11-01 10:30:00,13.6,13.63,13.59,13.62,143600.0,11.6641,11.6898,11.6555,11.6812,143600.0
2012-11-01 10:40:00,13.63,13.65,13.62,13.62,229100.0,11.6898,11.707,11.6812,11.6812,229100.0
2012-11-01 10:50:00,13.62,13.63,13.61,13.61,118900.0,11.6812,11.6898,11.6726,11.6726,118900.0
2012-11-01 11:00:00,13.61,13.62,13.58,13.59,199300.0,11.6726,11.6812,11.6469,11.6555,199300.0
2012-11-01 11:10:00,13.59,13.6,13.54,13.55,484600.0,11.6555,11.6641,11.6126,11.6212,484600.0
2012-11-01 11:20:00,13.55,13.58,13.55,13.58,327800.0,11.6212,11.6469,11.6212,11.6469,327800.0
2012-11-01 11:30:00,13.58,13.61,13.57,13.58,755500.0,11.6469,11.6726,11.6383,11.6469,755500.0
2012-11-01 11:40:00,13.58,13.61,13.57,13.61,85000.0,11.6469,11.6726,11.6383,11.6726,85000.0
2012-11-01 11:50:00,13.61,13.61,13.6,13.61,49300.0,11.6726,11.6726,11.6641,11.6726,49300.0
2012-11-01 12:00:00,13.61,13.65,13.6,13.63,166600.0,11.6726,11.707,11.6641,11.6898,166600.0
2012-11-01 12:10:00,13.63,13.64,13.62,13.63,96700.0,11.6898,11.6984,11.6812,11.6898,96700.0
2012-11-01 12:20:00,13.63,13.63,13.61,13.63,105000.0,11.6898,11.6898,11.6726,11.6898,105000.0
2012-11-01 12:30:00,13.63,13.64,13.61,13.61,91900.0,11.6898,11.6984,11.6726,11.6726,91900.0
2012-11-01 12:40:00,13.61,13.62,13.6,13.61,78600.0,11.6726,11.6812,11.6641,11.6726,78600.0
2012-11-01 12:50:00,13.6,13.61,13.59,13.6,98600.0,11.6641,11.6726,11.6555,11.6641,98600.0
2012-11-01 13:00:00,13.61,13.62,13.6,13.61,79500.0,11.6726,11.6812,11.6641,11.6726,79500.0
2012-11-01 13:10:00,13.61,13.63,13.61,13.63,36600.0,11.6726,11.6898,11.6726,11.6898,36600.0
2012-11-01 13:20:00,13.63,13.63,13.61,13.61,86100.0,11.6898,11.6898,11.6726,11.6726,86100.0
2012-11-01 13:30:00,13.62,13.63,13.6,13.61,162100.0,11.6812,11.6898,11.6641,11.6726,162100.0
2012-11-01 13:40:00,13.61,13.61,13.59,13.59,117300.0,11.6726,11.6726,11.6555,11.6555,117300.0
2012-11-01 13:50:00,13.59,13.6,13.59,13.59,52100.0,11.6555,11.6641,11.6555,11.6555,52100.0
2012-11-01 14:00:00,13.59,13.61,13.58,13.59,123600.0,11.6555,11.6726,11.6469,11.6555,123600.0
2012-11-01 14:10:00,13.58,13.61,13.58,13.6,102800.0,11.6469,11.6726,11.6469,11.6641,102800.0
2012-11-01 14:20:00,13.6,13.62,13.6,13.6,85000.0,11.6641,11.6812,11.6641,11.6641,85000.0
2012-11-01 14:30:00,13.61,13.61,13.59,13.6,121100.0,11.6726,11.6726,11.6555,11.6641,121100.0
2012-11-01 14:40:00,13.6,13.61,13.59,13.61,325300.0,11.6641,11.6726,11.6555,11.6726,325300.0
2012-11-01 14:50:00,13.61,13.62,13.6,13.6,153400.0,11.6726,11.6812,11.6641,11.6641,153400.0
2012-11-01 15:00:00,13.61,13.61,13.59,13.6,147100.0,11.6726,11.6726,11.6555,11.6641,147100.0
2012-11-01 15:10:00,13.59,13.62,13.59,13.59,316800.0,11.6555,11.6812,11.6555,11.6555,316800.0
2012-11-01 15:20:00,13.59,13.6,13.57,13.58,330100.0,11.6555,11.6641,11.6383,11.6469,330100.0
2012-11-01 15:30:00,13.59,13.63,13.58,13.59,567900.0,11.6555,11.6898,11.6469,11.6555,567900.0
2012-11-01 15:40:00,13.59,13.63,13.59,13.63,414700.0,11.6555,11.6898,11.6555,11.6898,414700.0
2012-11-01 15:50:00,13.63,13.65,13.61,13.64,990200.0,11.6898,11.707,11.6726,11.6984,990200.0
2012-11-02 09:30:00,13.77,13.79,13.65,13.73,472100.0,11.8099,11.827,11.707,11.7756,472100.0
2012-11-02 09:40:00,13.73,13.78,13.72,13.77,402800.0,11.7756,11.8184,11.767,11.8099,402800.0
2012-11-02 09:50:00,13.77,13.81,13.75,13.79,480700.0,11.8099,11.8442,11.7927,11.827,480700.0
2012-11-02 10:00:00,13.79,13.81,13.76,13.8,409100.0,11.827,11.8442,11.8013,11.8356,409100.0
2012-11-02 10:10:00,13.79,13.81,13.75,13.76,679200.0,11.827,11.8442,11.7927,11.8013,679200.0
2012-11-02 10:20:00,13.75,13.76,13.71,13.73,249800.0,11.7927,11.8013,11.7584,11.7756,249800.0
2012-11-02 10:30:00,13.74,13.77,13.73,13.73,715900.0,11.7841,11.8099,11.7756,11.7756,715900.0
2012-11-02 10:40:00,13.73,13.74,13.69,13.73,198400.0,11.7756,11.7841,11.7413,11.7756,198400.0
2012-11-02 10:50:00,13.73,13.74,13.69,13.7,200000.0,11.7756,11.7841,11.7413,11.7498,200000.0
2012-11-02 11:00:00,13.71,13.74,13.69,13.72,599000.0,11.7584,11.7841,11.7413,11.767,599000.0
2012-11-02 11:10:00,13.72,13.73,13.69,13.71,461900.0,11.767,11.7756,11.7413,11.7584,461900.0
2012-11-02 11:20:00,13.71,13.73,13.71,13.73,78800.0,11.7584,11.7756,11.7584,11.7756,78800.0
2012-11-02 11:30:00,13.73,13.73,13.69,13.71,155100.0,11.7756,11.7756,11.7413,11.7584,155100.0
2012-11-02 11:40:00,13.72,13.72,13.69,13.69,132400.0,11.767,11.767,11.7413,11.7413,132400.0
2012-11-02 11:50:00,13.7,13.71,13.69,13.7,113300.0,11.7498,11.7584,11.7413,11.7498,113300.0
2012-11-02 12:00:00,13.71,13.72,13.68,13.72,368600.0,11.7584,11.767,11.7327,11.767,368600.0
2012-11-02 12:10:00,13.72,13.76,13.71,13.76,66200.0,11.767,11.8013,11.7584,11.8013,66200.0
2012-11-02 12:20:00,13.76,13.76,13.73,13.75,78800.0,11.8013,11.8013,11.7756,11.7927,78800.0
2012-11-02 12:30:00,13.75,13.76,13.74,13.76,42300.0,11.7927,11.8013,11.7841,11.8013,42300.0
2012-11-02 12:40:00,13.76,13.76,13.74,13.75,40500.0,11.8013,11.8013,11.7841,11.7927,40500.0
2012-11-02 12:50:00,13.74,13.75,13.71,13.71,145900.0,11.7841,11.7927,11.7584,11.7584,145900.0
2012-11-02 13:00:00,13.71,13.72,13.7,13.7,30800.0,11.7584,11.767,11.7498,11.7498,30800.0
2012-11-02 13:10:00,13.71,13.72,13.69,13.72,267000.0,11.7584,11.767,11.7413,11.767,267000.0
2012-11-02 13:20:00,13.71,13.73,13.71,13.73,66200.0,11.7584,11.7756,11.7584,11.7756,66200.0
2012-11-02 13:30:00,13.73,13.76,13.72,13.74,104400.0,11.7756,11.8013,11.767,11.7841,104400.0
2012-11-02 13:40:00,13.75,13.75,13.72,13.73,50400.0,11.7927,11.7927,11.767,11.7756,50400.0
2012-11-02 13:50:00,13.72,13.72,13.69,13.71,153300.0,11.767,11.767,11.7413,11.7584,153300.0
2012-11-02 14:00:00,13.7,13.71,13.66,13.7,557700.0,11.7498,11.7584,11.7155,11.7498,557700.0
2012-11-02 14:10:00,13.71,13.71,13.7,13.71,43600.0,11.7584,11.7584,11.7498,11.7584,43600.0
2012-11-02 14:20:00,13.71,13.71,13.7,13.71,22100.0,11.7584,11.7584,11.7498,11.7584,22100.0
2012-11-02 14:30:00,13.71,13.71,13.68,13.68,141900.0,11.7584,11.7584,11.7327,11.7327,141900.0
2012-11-02 14:40:00,13.69,13.7,13.67,13.7,190600.0,11.7413,11.7498,11.7241,11.7498,190600.0
2012-11-02 14:50:00,13.7,13.7,13.69,13.7,25200.0,11.7498,11.7498,11.7413,11.7498,25200.0
2012-11-02 15:00:00,13.7,13.71,13.68,13.69,450900.0,11.7498,11.7584,11.7327,11.7413,450900.0
2012-11-02 15:10:00,13.69,13.76,13.68,13.76,781000.0,11.7413,11.8013,11.7327,11.8013,781000.0
2012-11-02 15:20:00,13.75,13.76,13.73,13.74,239700.0,11.7927,11.8013,11.7756,11.7841,239700.0
2012-11-02 15:30:00,13.75,13.75,13.71,13.71,494100.0,11.7927,11.7927,11.7584,11.7584,494100.0
2012-11-02 15:40:00,13.71,13.75,13.71,13.72,1032200.0,11.7584,11.7927,11.7584,11.767,1032200.0
2012-11-02 15:50:00,13.73,13.78,13.72,13.75,1730300.0,11.7756,11.8184,11.767,11.7927,1730300.0
2012-11-05 09:30:00,13.72,13.73,13.64,13.7,198200.0,11.767,11.7756,11.6984,11.7498,198200.0
2012-11-05 09:40:00,13.7,13.73,13.68,13.7,131500.0,11.7498,11.7756,11.7327,11.7498,131500.0
2012-11-05 09:50:00,13.7,13.75,13.69,13.74,312900.0,11.7498,11.7927,11.7413,11.7841,312900.0
2012-11-05 10:00:00,13.74,13.75,13.67,13.67,193300.0,11.7841,11.7927,11.7241,11.7241,193300.0
2012-11-05 10:10:00,13.67,13.69,13.66,13.69,317100.0,11.7241,11.7413,11.7155,11.7413,317100.0
2012-11-05 10:20:00,13.69,13.75,13.68,13.74,341500.0,11.7413,11.7927,11.7327,11.7841,341500.0
2012-11-05 10:30:00,13.74,13.78,13.74,13.78,226000.0,11.7841,11.8184,11.7841,11.8184,226000.0
2012-11-05 10:40:00,13.77,13.8,13.77,13.79,113800.0,11.8099,11.8356,11.8099,11.827,113800.0
2012-11-05 10:50:00,13.79,13.81,13.77,13.81,211800.0,11.827,11.8442,11.8099,11.8442,211800.0
2012-11-05 11:00:00,13.81,13.87,13.75,13.83,1076100.0,11.8442,11.8956,11.7927,11.8613,1076100.0
2012-11-05 11:10:00,13.83,13.85,13.81,13.82,310700.0,11.8613,11.8785,11.8442,11.8528,310700.0
2012-11-05 11:20:00,13.82,13.99,13.81,13.98,1217700.0,11.8528,11.9986,11.8442,11.99,1217700.0
2012-11-05 11:30:00,13.98,13.98,13.93,13.96,687200.0,11.99,11.99,11.9471,11.9728,687200.0
2012-11-05 11:40:00,13.95,14.0,13.88,13.88,926500.0,11.9642,12.0071,11.9042,11.9042,926500.0
2012-11-05 11:50:00,13.88,13.96,13.88,13.93,331000.0,11.9042,11.9728,11.9042,11.9471,331000.0
2012-11-05 12:00:00,13.94,13.94,13.89,13.89,178500.0,11.9557,11.9557,11.9128,11.9128,178500.0
2012-11-05 12:10:00,13.9,13.92,13.88,13.92,188900.0,11.9214,11.9385,11.9042,11.9385,188900.0
2012-11-05 12:20:00,13.91,13.95,13.9,13.91,719000.0,11.9299,11.9642,11.9214,11.9299,719000.0
2012-11-05 12:30:00,13.9,13.91,13.89,13.91,130000.0,11.9214,11.9299,11.9128,11.9299,130000.0
2012-11-05 12:40:00,13.91,13.91,13.89,13.91,181100.0,11.9299,11.9299,11.9128,11.9299,181100.0
2012-11-05 12:50:00,13.91,13.91,13.9,13.9,64200.0,11.9299,11.9299,11.9214,11.9214,64200.0
2012-11-05 13:00:00,13.91,13.93,13.9,13.92,233700.0,11.9299,11.9471,11.9214,11.9385,233700.0
2012-11-05 13:10:00,13.92,13.92,13.9,13.92,119400.0,11.9385,11.9385,11.9214,11.9385,119400.0
2012-11-05 13:20:00,13.92,13.92,13.9,13.92,147000.0,11.9385,11.9385,11.9214,11.9385,147000.0
2012-11-05 13:30:00,13.92,13.93,13.91,13.91,122900.0,11.9385,11.9471,11.9299,11.9299,122900.0
2012-11-05 13:40:00,13.92,13.96,13.91,13.96,304300.0,11.9385,11.9728,11.9299,11.9728,304300.0
2012-11-05 13:50:00,13.96,13.96,13.94,13.96,154900.0,11.9728,11.9728,11.9557,11.9728,154900.0
2012-11-05 14:00:00,13.96,13.97,13.95,13.95,108800.0,11.9728,11.9814,11.9642,11.9642,108800.0
2012-11-05 14:10:00,13.95,13.96,13.94,13.95,193600.0,11.9642,11.9728,11.9557,11.9642,193600.0
2012-11-05 14:20:00,13.96,13.96,13.94,13.95,129400.0,11.9728,11.9728,11.9557,11.9642,129400.0
2012-11-05 14:30:00,13.96,13.96,13.94,13.96,442700.0,11.9728,11.9728,11.9557,11.9728,442700.0
2012-11-05 14:40:00,13.95,13.96,13.93,13.93,124400.0,11.9642,11.9728,11.9471,11.9471,124400.0
2012-11-05 14:50:00,13.94,13.95,13.93,13.95,262300.0,11.9557,11.9642,11.9471,11.9642,262300.0
2012-11-05 15:00:00,13.95,13.95,13.93,13.94,282800.0,11.9642,11.9642,11.9471,11.9557,282800.0
2012-11-05 15:10:00,13.93,13.94,13.92,13.94,380400.0,11.9471,11.9557,11.9385,11.9557,380400.0
2012-11-05 15:20:00,13.93,13.95,13.92,13.94,516300.0,11.9471,11.9642,11.9385,11.9557,516300.0
2012-11-05 15:30:00,13.93,13.95,13.93,13.93,546200.0,11.9471,11.9642,11.9471,11.9471,546200.0
2012-11-05 15:40:00,13.94,13.96,13.93,13.93,613400.0,11.9557,11.9728,11.9471,11.9471,613400.0
2012-11-05 15:50:00,13.93,13.94,13.89,13.9,1134100.0,11.9471,11.9557,11.9128,11.9214,1134100.0
2012-11-06 09:30:00,13.92,13.97,13.86,13.94,477700.0,11.9385,11.9814,11.8871,11.9557,477700.0
2012-11-06 09:40:00,13.94,13.96,13.92,13.95,197300.0,11.9557,11.9728,11.9385,11.9642,197300.0
2012-11-06 09:50:00,13.96,13.97,13.94,13.96,93200.0,11.9728,11.9814,11.9557,11.9728,93200.0
2012-11-06 10:00:00,13.97,13.99,13.95,13.98,193800.0,11.9814,11.9986,11.9642,11.99,193800.0
2012-11-06 10:10:00,13.98,13.99,13.97,13.99,93600.0,11.99,11.9986,11.9814,11.9986,93600.0
2012-11-06 10:20:00,13.98,13.99,13.95,13.95,401300.0,11.99,11.9986,11.9642,11.9642,401300.0
2012-11-06 10:30:00,13.95,13.96,13.92,13.93,216200.0,11.9642,11.9728,11.9385,11.9471,216200.0
2012-11-06 10:40:00,13.94,13.95,13.88,13.88,417400.0,11.9557,11.9642,11.9042,11.9042,417400.0
2012-11-06 10:50:00,13.88,13.93,13.88,13.93,203200.0,11.9042,11.9471,11.9042,11.9471,203200.0
2012-11-06 11:00:00,13.92,13.94,13.92,13.92,66800.0,11.9385,11.9557,11.9385,11.9385,66800.0
2012-11-06 11:10:00,13.93,13.95,13.9,13.94,242900.0,11.9471,11.9642,11.9214,11.9557,242900.0
2012-11-06 11:20:00,13.94,13.95,13.91,13.92,99800.0,11.9557,11.9642,11.9299,11.9385,99800.0
2012-11-06 11:30:00,13.92,13.98,13.91,13.94,152400.0,11.9385,11.99,11.9299,11.9557,152400.0
2012-11-06 11:40:00,13.94,13.98,13.93,13.95,130300.0,11.9557,11.99,11.9471,11.9642,130300.0
2012-11-06 11:50:00,13.95,13.96,13.93,13.95,130500.0,11.9642,11.9728,11.9471,11.9642,130500.0
2012-11-06 12:00:00,13.95,13.98,13.94,13.94,151500.0,11.9642,11.99,11.9557,11.9557,151500.0
2012-11-06 12:10:00,13.94,13.95,13.9,13.91,124100.0,11.9557,11.9642,11.9214,11.9299,124100.0
2012-11-06 12:20:00,13.91,13.94,13.91,13.93,73500.0,11.9299,11.9557,11.9299,11.9471,73500.0
2012-11-06 12:30:00,13.94,13.94,13.92,13.92,35600.0,11.9557,11.9557,11.9385,11.9385,35600.0
2012-11-06 12:40:00,13.92,13.93,13.89,13.89,70500.0,11.9385,11.9471,11.9128,11.9128,70500.0
2012-11-06 12:50:00,13.89,13.92,13.89,13.9,89800.0,11.9128,11.9385,11.9128,11.9214,89800.0
2012-11-06 13:00:00,13.9,13.91,13.88,13.91,100500.0,11.9214,11.9299,11.9042,11.9299,100500.0
2012-11-06 13:10:00,13.91,13.92,13.88,13.88,143600.0,11.9299,11.9385,11.9042,11.9042,143600.0
2012-11-06 13:20:00,13.88,13.92,13.87,13.92,187500.0,11.9042,11.9385,11.8956,11.9385,187500.0
2012-11-06 13:30:00,13.92,13.92,13.9,13.9,99600.0,11.9385,11.9385,11.9214,11.9214,99600.0
2012-11-06 13:40:00,13.9,13.9,13.88,13.89,75300.0,11.9214,11.9214,11.9042,11.9128,75300.0
2012-11-06 13:50:00,13.89,13.89,13.87,13.88,278100.0,11.9128,11.9128,11.8956,11.9042,278100.0
2012-11-06 14:00:00,13.88,13.89,13.88,13.88,92300.0,11.9042,11.9128,11.9042,11.9042,92300.0
2012-11-06 14:10:00,13.88,13.89,13.86,13.88,94700.0,11.9042,11.9128,11.8871,11.9042,94700.0
2012-11-06 14:20:00,13.88,13.88,13.87,13.87,61700.0,11.9042,11.9042,11.8956,11.8956,61700.0
2012-11-06 14:30:00,13.87,13.91,13.86,13.91,196800.0,11.8956,11.9299,11.8871,11.9299,196800.0
2012-11-06 14:40:00,13.91,13.91,13.88,13.88,100700.0,11.9299,11.9299,11.9042,11.9042,100700.0
2012-11-06 14:50:00,13.89,13.89,13.86,13.86,106800.0,11.9128,11.9128,11.8871,11.8871,106800.0
2012-11-06 15:00:00,13.87,13.87,13.85,13.86,107400.0,11.8956,11.8956,11.8785,11.8871,107400.0
2012-11-06 15:10:00,13.85,13.87,13.85,13.86,107500.0,11.8785,11.8956,11.8785,11.8871,107500.0
2012-11-06 15:20:00,13.87,13.88,13.86,13.87,159700.0,11.8956,11.9042,11.8871,11.8956,159700.0
2012-11-06 15:30:00,13.86,13.88,13.85,13.88,526600.0,11.8871,11.9042,11.8785,11.9042,526600.0
2012-11-06 15:40:00,13.88,13.9,13.87,13.89,308300.0,11.9042,11.9214,11.8956,11.9128,308300.0
2012-11-06 15:50:00,13.9,13.91,13.86,13.88,733300.0,11.9214,11.9299,11.8871,11.9042,733300.0
2012-11-07 09:30:00,13.69,13.74,13.11,13.48,1288300.0,11.7941,11.8372,11.2945,11.6132,1288300.0
2012-11-07 09:40:00,13.47,13.53,13.4,13.47,797300.0,11.6046,11.6563,11.5443,11.6046,797300.0
2012-11-07 09:50:00,13.47,13.48,13.38,13.4,1157700.0,11.6046,11.6132,11.5271,11.5443,1157700.0
2012-11-07 10:00:00,13.4,13.43,13.38,13.41,808800.0,11.5443,11.5702,11.5271,11.5529,808800.0
2012-11-07 10:10:00,13.42,13.44,13.38,13.4,824800.0,11.5615,11.5788,11.5271,11.5443,824800.0
2012-11-07 10:20:00,13.4,13.45,13.38,13.42,2768700.0,11.5443,11.5874,11.5271,11.5615,2768700.0
2012-11-07 10:30:00,13.41,13.48,13.4,13.48,518600.0,11.5529,11.6132,11.5443,11.6132,518600.0
2012-11-07 10:40:00,13.47,13.5,13.42,13.43,684900.0,11.6046,11.6305,11.5615,11.5702,684900.0
2012-11-07 10:50:00,13.43,13.44,13.37,13.4,1375700.0,11.5702,11.5788,11.5185,11.5443,1375700.0
2012-11-07 11:00:00,13.4,13.43,13.39,13.41,416400.0,11.5443,11.5702,11.5357,11.5529,416400.0
2012-11-07 11:10:00,13.4,13.41,13.36,13.37,669700.0,11.5443,11.5529,11.5098,11.5185,669700.0
2012-11-07 11:20:00,13.37,13.39,13.34,13.35,541000.0,11.5185,11.5357,11.4926,11.5012,541000.0
2012-11-07 11:30:00,13.35,13.36,13.29,13.33,623800.0,11.5012,11.5098,11.4495,11.484,623800.0
2012-11-07 11:40:00,13.33,13.41,13.32,13.38,520000.0,11.484,11.5529,11.4754,11.5271,520000.0
2012-11-07 11:50:00,13.39,13.39,13.34,13.35,213200.0,11.5357,11.5357,11.4926,11.5012,213200.0
2012-11-07 12:00:00,13.35,13.37,13.34,13.34,113900.0,11.5012,11.5185,11.4926,11.4926,113900.0
2012-11-07 12:10:00,13.34,13.37,13.32,13.36,235200.0,11.4926,11.5185,11.4754,11.5098,235200.0
2012-11-07 12:20:00,13.36,13.39,13.35,13.38,112900.0,11.5098,11.5357,11.5012,11.5271,112900.0
2012-11-07 12:30:00,13.38,13.44,13.38,13.44,157300.0,11.5271,11.5788,11.5271,11.5788,157300.0
2012-11-07 12:40:00,13.44,13.45,13.42,13.45,192100.0,11.5788,11.5874,11.5615,11.5874,192100.0
2012-11-07 12:50:00,13.44,13.46,13.4,13.4,77000.0,11.5788,11.596,11.5443,11.5443,77000.0
2012-11-07 13:00:00,13.4,13.45,13.4,13.45,409500.0,11.5443,11.5874,11.5443,11.5874,409500.0
2012-11-07 13:10:00,13.45,13.45,13.37,13.38,128600.0,11.5874,11.5874,11.5185,11.5271,128600.0
2012-11-07 13:20:00,13.38,13.42,13.37,13.4,280200.0,11.5271,11.5615,11.5185,11.5443,280200.0
2012-11-07 13:30:00,13.4,13.43,13.4,13.41,97500.0,11.5443,11.5702,11.5443,11.5529,97500.0
2012-11-07 13:40:00,13.41,13.41,13.38,13.38,125000.0,11.5529,11.5529,11.5271,11.5271,125000.0
2012-11-07 13:50:00,13.39,13.43,13.39,13.42,379000.0,11.5357,11.5702,11.5357,11.5615,379000.0
2012-11-07 14:00:00,13.42,13.43,13.4,13.42,130900.0,11.5615,11.5702,11.5443,11.5615,130900.0
2012-11-07 14:10:00,13.42,13.43,13.39,13.4,171700.0,11.5615,11.5702,11.5357,11.5443,171700.0
2012-11-07 14:20:00,13.39,13.41,13.37,13.38,433500.0,11.5357,11.5529,11.5185,11.5271,433500.0
2012-11-07 14:30:00,13.39,13.4,13.34,13.36,706000.0,11.5357,11.5443,11.4926,11.5098,706000.0
2012-11-07 14:40:00,13.36,13.38,13.36,13.37,93900.0,11.5098,11.5271,11.5098,11.5185,93900.0
2012-11-07 14:50:00,13.37,13.4,13.36,13.39,190300.0,11.5185,11.5443,11.5098,11.5357,190300.0
2012-11-07 15:00:00,13.39,13.39,13.35,13.36,497600.0,11.5357,11.5357,11.5012,11.5098,497600.0
2012-11-07 15:10:00,13.35,13.38,13.33,13.35,397800.0,11.5012,11.5271,11.484,11.5012,397800.0
2012-11-07 15:20:00,13.35,13.41,13.34,13.39,218100.0,11.5012,11.5529,11.4926,11.5357,218100.0
2012-11-07 15:30:00,13.39,13.4,13.35,13.35,321300.0,11.5357,11.5443,11.5012,11.5012,321300.0
2012-11-07 15:40:00,13.36,13.39,13.33,13.35,868900.0,11.5098,11.5357,11.484,11.5012,868900.0
2012-11-07 15:50:00,13.35,13.39,13.32,13.33,1805400.0,11.5012,11.5357,11.4754,11.484,1805400.0
2012-11-08 09:30:00,13.3,13.39,13.28,13.35,733600.0,11.4582,11.5357,11.4409,11.5012,733600.0
2012-11-08 09:40:00,13.34,13.43,13.34,13.38,532000.0,11.4926,11.5702,11.4926,11.5271,532000.0
2012-11-08 09:50:00,13.38,13.38,13.29,13.31,424900.0,11.5271,11.5271,11.4495,11.4668,424900.0
2012-11-08 10:00:00,13.31,13.33,13.27,13.28,462300.0,11.4668,11.484,11.4323,11.4409,462300.0
2012-11-08 10:10:00,13.29,13.31,13.24,13.26,681400.0,11.4495,11.4668,11.4065,11.4237,681400.0
2012-11-08 10:20:00,13.26,13.26,13.2,13.25,333800.0,11.4237,11.4237,11.372,11.4151,333800.0
2012-11-08 10:30:00,13.25,13.29,13.23,13.28,399800.0,11.4151,11.4495,11.3979,11.4409,399800.0
2012-11-08 10:40:00,13.28,13.29,13.22,13.26,431000.0,11.4409,11.4495,11.3892,11.4237,431000.0
2012-11-08 10:50:00,13.26,13.28,13.24,13.25,321800.0,11.4237,11.4409,11.4065,11.4151,321800.0
2012-11-08 11:00:00,13.26,13.28,13.24,13.28,540600.0,11.4237,11.4409,11.4065,11.4409,540600.0
2012-11-08 11:10:00,13.28,13.28,13.24,13.25,640300.0,11.4409,11.4409,11.4065,11.4151,640300.0
2012-11-08 11:20:00,13.26,13.31,13.25,13.31,256700.0,11.4237,11.4668,11.4151,11.4668,256700.0
2012-11-08 11:30:00,13.3,13.3,13.25,13.26,219200.0,11.4582,11.4582,11.4151,11.4237,219200.0
2012-11-08 11:40:00,13.26,13.27,13.25,13.26,261300.0,11.4237,11.4323,11.4151,11.4237,261300.0
2012-11-08 11:50:00,13.26,13.31,13.26,13.28,303900.0,11.4237,11.4668,11.4237,11.4409,303900.0
2012-11-08 12:00:00,13.28,13.29,13.26,13.29,129400.0,11.4409,11.4495,11.4237,11.4495,129400.0
2012-11-08 12:10:00,13.29,13.29,13.24,13.28,302800.0,11.4495,11.4495,11.4065,11.4409,302800.0
2012-11-08 12:20:00,13.27,13.3,13.27,13.28,198200.0,11.4323,11.4582,11.4323,11.4409,198200.0
2012-11-08 12:30:00,13.28,13.29,13.23,13.25,103700.0,11.4409,11.4495,11.3979,11.4151,103700.0
2012-11-08 12:40:00,13.26,13.27,13.21,13.22,83200.0,11.4237,11.4323,11.3806,11.3892,83200.0
2012-11-08 12:50:00,13.22,13.25,13.21,13.22,317000.0,11.3892,11.4151,11.3806,11.3892,317000.0
2012-11-08 13:00:00,13.22,13.23,13.19,13.23,528200.0,11.3892,11.3979,11.3634,11.3979,528200.0
2012-11-08 13:10:00,13.23,13.24,13.2,13.23,610700.0,11.3979,11.4065,11.372,11.3979,610700.0
2012-11-08 13:20:00,13.23,13.27,13.19,13.23,439900.0,11.3979,11.4323,11.3634,11.3979,439900.0
2012-11-08 13:30:00,13.23,13.24,13.21,13.23,83600.0,11.3979,11.4065,11.3806,11.3979,83600.0
2012-11-08 13:40:00,13.23,13.26,13.22,13.26,62900.0,11.3979,11.4237,11.3892,11.4237,62900.0
2012-11-08 13:50:00,13.26,13.29,13.26,13.29,205600.0,11.4237,11.4495,11.4237,11.4495,205600.0
2012-11-08 14:00:00,13.29,13.29,13.23,13.23,120900.0,11.4495,11.4495,11.3979,11.3979,120900.0
2012-11-08 14:10:00,13.24,13.28,13.23,13.25,239100.0,11.4065,11.4409,11.3979,11.4151,239100.0
2012-11-08 14:20:00,13.25,13.28,13.24,13.27,232200.0,11.4151,11.4409,11.4065,11.4323,232200.0
2012-11-08 14:30:00,13.27,13.28,13.25,13.25,63900.0,11.4323,11.4409,11.4151,11.4151,63900.0
2012-11-08 14:40:00,13.25,13.26,13.22,13.26,579000.0,11.4151,11.4237,11.3892,11.4237,579000.0
2012-11-08 14:50:00,13.26,13.29,13.25,13.26,198600.0,11.4237,11.4495,11.4151,11.4237,198600.0
2012-11-08 15:00:00,13.26,13.28,13.22,13.24,646800.0,11.4237,11.4409,11.3892,11.4065,646800.0
2012-11-08 15:10:00,13.25,13.29,13.21,13.28,903800.0,11.4151,11.4495,11.3806,11.4409,903800.0
2012-11-08 15:20:00,13.28,13.29,13.25,13.27,213700.0,11.4409,11.4495,11.4151,11.4323,213700.0
2012-11-08 15:30:00,13.26,13.27,13.22,13.25,465700.0,11.4237,11.4323,11.3892,11.4151,465700.0
2012-11-08 15:40:00,13.25,13.26,13.22,13.24,739700.0,11.4151,11.4237,11.3892,11.4065,739700.0
2012-11-08 15:50:00,13.25,13.27,13.2,13.21,1165800.0,11.4151,11.4323,11.372,11.3806,1165800.0
2012-11-09 09:30:00,13.17,13.19,13.08,13.17,237800.0,11.3462,11.3634,11.2686,11.3462,237800.0
2012-11-09 09:40:00,13.17,13.27,13.17,13.19,290500.0,11.3462,11.4323,11.3462,11.3634,290500.0
2012-11-09 09:50:00,13.18,13.23,13.14,13.21,404100.0,11.3548,11.3979,11.3203,11.3806,404100.0
2012-11-09 10:00:00,13.21,13.29,13.2,13.28,234500.0,11.3806,11.4495,11.372,11.4409,234500.0
2012-11-09 10:10:00,13.28,13.3,13.23,13.24,385100.0,11.4409,11.4582,11.3979,11.4065,385100.0
2012-11-09 10:20:00,13.25,13.31,13.24,13.28,133100.0,11.4151,11.4668,11.4065,11.4409,133100.0
2012-11-09 10:30:00,13.27,13.28,13.24,13.25,151700.0,11.4323,11.4409,11.4065,11.4151,151700.0
2012-11-09 10:40:00,13.26,13.33,13.26,13.27,595100.0,11.4237,11.484,11.4237,11.4323,595100.0
2012-11-09 10:50:00,13.26,13.3,13.25,13.28,452200.0,11.4237,11.4582,11.4151,11.4409,452200.0
2012-11-09 11:00:00,13.28,13.29,13.25,13.27,374800.0,11.4409,11.4495,11.4151,11.4323,374800.0
2012-11-09 11:10:00,13.27,13.29,13.26,13.28,85900.0,11.4323,11.4495,11.4237,11.4409,85900.0
2012-11-09 11:20:00,13.28,13.28,13.23,13.27,343400.0,11.4409,11.4409,11.3979,11.4323,343400.0
2012-11-09 11:30:00,13.28,13.29,13.25,13.28,334500.0,11.4409,11.4495,11.4151,11.4409,334500.0
2012-11-09 11:40:00,13.28,13.28,13.27,13.28,20900.0,11.4409,11.4409,11.4323,11.4409,20900.0
2012-11-09 11:50:00,13.28,13.28,13.24,13.25,135900.0,11.4409,11.4409,11.4065,11.4151,135900.0
2012-11-09 12:00:00,13.25,13.27,13.21,13.24,393700.0,11.4151,11.4323,11.3806,11.4065,393700.0
2012-11-09 12:10:00,13.24,13.29,13.24,13.28,202700.0,11.4065,11.4495,11.4065,11.4409,202700.0
2012-11-09 12:20:00,13.28,13.3,13.25,13.28,149500.0,11.4409,11.4582,11.4151,11.4409,149500.0
2012-11-09 12:30:00,13.28,13.29,13.25,13.28,233600.0,11.4409,11.4495,11.4151,11.4409,233600.0
2012-11-09 12:40:00,13.28,13.28,13.25,13.28,67500.0,11.4409,11.4409,11.4151,11.4409,67500.0
2012-11-09 12:50:00,13.28,13.28,13.23,13.23,59600.0,11.4409,11.4409,11.3979,11.3979,59600.0
2012-11-09 13:00:00,13.23,13.26,13.22,13.23,250900.0,11.3979,11.4237,11.3892,11.3979,250900.0
2012-11-09 13:10:00,13.24,13.24,13.14,13.21,303400.0,11.4065,11.4065,11.3203,11.3806,303400.0
2012-11-09 13:20:00,13.21,13.21,13.09,13.09,198100.0,11.3806,11.3806,11.2772,11.2772,198100.0
2012-11-09 13:30:00,13.1,13.14,13.08,13.11,334200.0,11.2859,11.3203,11.2686,11.2945,334200.0
2012-11-09 13:40:00,13.11,13.15,13.09,13.15,214200.0,11.2945,11.3289,11.2772,11.3289,214200.0
2012-11-09 13:50:00,13.15,13.18,13.14,13.16,152100.0,11.3289,11.3548,11.3203,11.3375,152100.0
2012-11-09 14:00:00,13.16,13.16,13.09,13.1,201000.0,11.3375,11.3375,11.2772,11.2859,201000.0
2012-11-09 14:10:00,13.11,13.15,13.1,13.13,154700.0,11.2945,11.3289,11.2859,11.3117,154700.0
2012-11-09 14:20:00,13.12,13.13,13.11,13.13,121400.0,11.3031,11.3117,11.2945,11.3117,121400.0
2012-11-09 14:30:00,13.13,13.17,13.12,13.14,224800.0,11.3117,11.3462,11.3031,11.3203,224800.0
2012-11-09 14:40:00,13.14,13.15,13.11,13.12,183700.0,11.3203,11.3289,11.2945,11.3031,183700.0
2012-11-09 14:50:00,13.13,13.13,13.1,13.11,157600.0,11.3117,11.3117,11.2859,11.2945,157600.0
2012-11-09 15:00:00,13.11,13.11,13.09,13.11,167400.0,11.2945,11.2945,11.2772,11.2945,167400.0
2012-11-09 15:10:00,13.11,13.13,13.08,13.09,190600.0,11.2945,11.3117,11.2686,11.2772,190600.0
2012-11-09 15:20:00,13.09,13.12,13.08,13.12,150300.0,11.2772,11.3031,11.2686,11.3031,150300.0
2012-11-09 15:30:00,13.11,13.12,13.05,13.07,430600.0,11.2945,11.3031,11.2428,11.26,430600.0
2012-11-09 15:40:00,13.07,13.14,13.07,13.1,590900.0,11.26,11.3203,11.26,11.2859,590900.0
2012-11-09 15:50:00,13.09,13.11,13.04,13.05,1091600.0,11.2772,11.2945,11.2342,11.2428,1091600.0
2012-11-12 09:30:00,13.06,13.11,12.97,13.06,883200.0,11.2514,11.2945,11.1739,11.2514,883200.0
2012-11-12 09:40:00,13.07,13.09,13.04,13.05,292100.0,11.26,11.2772,11.2342,11.2428,292100.0
2012-11-12 09:50:00,13.04,13.05,13.03,13.04,148800.0,11.2342,11.2428,11.2255,11.2342,148800.0
2012-11-12 10:00:00,13.04,13.04,12.99,12.99,166600.0,11.2342,11.2342,11.1911,11.1911,166600.0
2012-11-12 10:10:00,12.99,13.0,12.96,12.98,198800.0,11.1911,11.1997,11.1652,11.1825,198800.0
2012-11-12 10:20:00,12.98,13.02,12.97,13.02,155600.0,11.1825,11.2169,11.1739,11.2169,155600.0
2012-11-12 10:30:00,13.02,13.02,13.01,13.02,64100.0,11.2169,11.2169,11.2083,11.2169,64100.0
2012-11-12 10:40:00,13.02,13.02,12.97,12.98,100600.0,11.2169,11.2169,11.1739,11.1825,100600.0
2012-11-12 10:50:00,12.97,12.98,12.95,12.96,273600.0,11.1739,11.1825,11.1566,11.1652,273600.0
2012-11-12 11:00:00,12.96,12.96,12.94,12.95,179000.0,11.1652,11.1652,11.148,11.1566,179000.0
2012-11-12 11:10:00,12.95,12.95,12.92,12.93,102800.0,11.1566,11.1566,11.1308,11.1394,102800.0
2012-11-12 11:20:00,12.93,12.93,12.9,12.91,150600.0,11.1394,11.1394,11.1136,11.1222,150600.0
2012-11-12 11:30:00,12.91,12.91,12.88,12.91,239900.0,11.1222,11.1222,11.0963,11.1222,239900.0
2012-11-12 11:40:00,12.91,12.95,12.9,12.94,180500.0,11.1222,11.1566,11.1136,11.148,180500.0
2012-11-12 11:50:00,12.93,12.94,12.91,12.91,83300.0,11.1394,11.148,11.1222,11.1222,83300.0
2012-11-12 12:00:00,12.92,12.93,12.91,12.92,152400.0,11.1308,11.1394,11.1222,11.1308,152400.0
2012-11-12 12:10:00,12.92,12.94,12.92,12.94,94900.0,11.1308,11.148,11.1308,11.148,94900.0
2012-11-12 12:20:00,12.94,12.97,12.94,12.96,810100.0,11.148,11.1739,11.148,11.1652,810100.0
2012-11-12 12:30:00,12.97,13.01,12.96,13.0,468200.0,11.1739,11.2083,11.1652,11.1997,468200.0
2012-11-12 12:40:00,13.0,13.02,13.0,13.01,204400.0,11.1997,11.2169,11.1997,11.2083,204400.0
2012-11-12 12:50:00,13.01,13.01,12.99,13.0,104700.0,11.2083,11.2083,11.1911,11.1997,104700.0
2012-11-12 13:00:00,13.0,13.02,12.99,13.01,246900.0,11.1997,11.2169,11.1911,11.2083,246900.0
2012-11-12 13:10:00,13.01,13.02,13.0,13.02,386000.0,11.2083,11.2169,11.1997,11.2169,386000.0
2012-11-12 13:20:00,13.02,13.02,13.01,13.02,80000.0,11.2169,11.2169,11.2083,11.2169,80000.0
2012-11-12 13:30:00,13.02,13.02,13.01,13.01,163400.0,11.2169,11.2169,11.2083,11.2083,163400.0
2012-11-12 13:40:00,13.01,13.02,12.97,12.97,596200.0,11.2083,11.2169,11.1739,11.1739,596200.0
2012-11-12 13:50:00,12.97,12.98,12.97,12.98,73700.0,11.1739,11.1825,11.1739,11.1825,73700.0
2012-11-12 14:00:00,12.98,12.98,12.94,12.97,434200.0,11.1825,11.1825,11.148,11.1739,434200.0
2012-11-12 14:10:00,12.96,12.98,12.96,12.97,608000.0,11.1652,11.1825,11.1652,11.1739,608000.0
2012-11-12 14:20:00,12.97,12.98,12.96,12.96,174100.0,11.1739,11.1825,11.1652,11.1652,174100.0
2012-11-12 14:30:00,12.97,12.97,12.95,12.96,116600.0,11.1739,11.1739,11.1566,11.1652,116600.0
2012-11-12 14:40:00,12.96,12.96,12.95,12.96,120600.0,11.1652,11.1652,11.1566,11.1652,120600.0
2012-11-12 14:50:00,12.96,12.97,12.96,12.96,249300.0,11.1652,11.1739,11.1652,11.1652,249300.0
2012-11-12 15:00:00,12.97,12.99,12.96,12.98,305800.0,11.1739,11.1911,11.1652,11.1825,305800.0
2012-11-12 15:10:00,12.97,12.98,12.94,12.96,264900.0,11.1739,11.1825,11.148,11.1652,264900.0
2012-11-12 15:20:00,12.96,12.96,12.94,12.96,291400.0,11.1652,11.1652,11.148,11.1652,291400.0
2012-11-12 15:30:00,12.96,12.96,12.94,12.96,564000.0,11.1652,11.1652,11.148,11.1652,564000.0
2012-11-12 15:40:00,12.96,12.96,12.94,12.95,616300.0,11.1652,11.1652,11.148,11.1566,616300.0
2012-11-12 15:50:00,12.95,12.96,12.91,12.95,2053200.0,11.1566,11.1652,11.1222,11.1566,2053200.0
2012-11-13 09:30:00,12.9,12.91,12.8,12.84,764900.0,11.1136,11.1222,11.0274,11.0619,764900.0
2012-11-13 09:40:00,12.85,12.92,12.84,12.91,181000.0,11.0705,11.1308,11.0619,11.1222,181000.0
2012-11-13 09:50:00,12.92,12.92,12.86,12.9,457900.0,11.1308,11.1308,11.0791,11.1136,457900.0
2012-11-13 10:00:00,12.91,12.91,12.86,12.9,419600.0,11.1222,11.1222,11.0791,11.1136,419600.0
2012-11-13 10:10:00,12.9,12.92,12.88,12.91,331400.0,11.1136,11.1308,11.0963,11.1222,331400.0
2012-11-13 10:20:00,12.9,12.94,12.9,12.9,424900.0,11.1136,11.148,11.1136,11.1136,424900.0
2012-11-13 10:30:00,12.9,12.96,12.89,12.94,236300.0,11.1136,11.1652,11.1049,11.148,236300.0
2012-11-13 10:40:00,12.94,12.96,12.91,12.94,398900.0,11.148,11.1652,11.1222,11.148,398900.0
2012-11-13 10:50:00,12.94,12.96,12.91,12.96,627700.0,11.148,11.1652,11.1222,11.1652,627700.0
2012-11-13 11:00:00,12.96,13.0,12.95,13.0,352000.0,11.1652,11.1997,11.1566,11.1997,352000.0
2012-11-13 11:10:00,13.0,13.0,12.97,12.98,713400.0,11.1997,11.1997,11.1739,11.1825,713400.0
2012-11-13 11:20:00,12.98,12.99,12.95,12.98,137300.0,11.1825,11.1911,11.1566,11.1825,137300.0
2012-11-13 11:30:00,12.98,12.99,12.93,12.93,226400.0,11.1825,11.1911,11.1394,11.1394,226400.0
2012-11-13 11:40:00,12.94,12.94,12.93,12.94,63700.0,11.148,11.148,11.1394,11.148,63700.0
2012-11-13 11:50:00,12.94,12.95,12.92,12.95,113000.0,11.148,11.1566,11.1308,11.1566,113000.0
2012-11-13 12:00:00,12.95,12.97,12.93,12.93,286800.0,11.1566,11.1739,11.1394,11.1394,286800.0
2012-11-13 12:10:00,12.93,12.94,12.92,12.93,115900.0,11.1394,11.148,11.1308,11.1394,115900.0
2012-11-13 12:20:00,12.93,12.93,12.89,12.9,89100.0,11.1394,11.1394,11.1049,11.1136,89100.0
2012-11-13 12:30:00,12.9,12.9,12.86,12.89,144700.0,11.1136,11.1136,11.0791,11.1049,144700.0
2012-11-13 12:40:00,12.88,12.9,12.86,12.86,104000.0,11.0963,11.1136,11.0791,11.0791,104000.0
2012-11-13 12:50:00,12.87,12.89,12.86,12.86,91300.0,11.0877,11.1049,11.0791,11.0791,91300.0
2012-11-13 13:00:00,12.87,12.87,12.86,12.87,69600.0,11.0877,11.0877,11.0791,11.0877,69600.0
2012-11-13 13:10:00,12.87,12.92,12.86,12.91,157800.0,11.0877,11.1308,11.0791,11.1222,157800.0
2012-11-13 13:20:00,12.91,12.91,12.88,12.89,391700.0,11.1222,11.1222,11.0963,11.1049,391700.0
2012-11-13 13:30:00,12.89,12.9,12.85,12.86,116500.0,11.1049,11.1136,11.0705,11.0791,116500.0
2012-11-13 13:40:00,12.86,12.88,12.84,12.86,297300.0,11.0791,11.0963,11.0619,11.0791,297300.0
2012-11-13 13:50:00,12.86,12.88,12.84,12.87,305700.0,11.0791,11.0963,11.0619,11.0877,305700.0
2012-11-13 14:00:00,12.87,12.89,12.84,12.86,295500.0,11.0877,11.1049,11.0619,11.0791,295500.0
2012-11-13 14:10:00,12.86,12.86,12.81,12.84,541100.0,11.0791,11.0791,11.036,11.0619,541100.0
2012-11-13 14:20:00,12.84,12.84,12.81,12.82,175600.0,11.0619,11.0619,11.036,11.0446,175600.0
2012-11-13 14:30:00,12.82,12.82,12.79,12.79,262400.0,11.0446,11.0446,11.0188,11.0188,262400.0
2012-11-13 14:40:00,12.79,12.81,12.76,12.79,461800.0,11.0188,11.036,10.9929,11.0188,461800.0
2012-11-13 14:50:00,12.79,12.79,12.77,12.79,206100.0,11.0188,11.0188,11.0016,11.0188,206100.0
2012-11-13 15:00:00,12.79,12.79,12.74,12.75,362000.0,11.0188,11.0188,10.9757,10.9843,362000.0
2012-11-13 15:10:00,12.74,12.75,12.71,12.74,686900.0,10.9757,10.9843,10.9499,10.9757,686900.0
2012-11-13 15:20:00,12.74,12.75,12.71,12.72,660800.0,10.9757,10.9843,10.9499,10.9585,660800.0
2012-11-13 15:30:00,12.72,12.73,12.7,12.73,631300.0,10.9585,10.9671,10.9412,10.9671,631300.0
2012-11-13 15:40:00,12.72,12.73,12.69,12.71,794000.0,10.9585,10.9671,10.9326,10.9499,794000.0
2012-11-13 15:50:00,12.71,12.73,12.68,12.68,1427000.0,10.9499,10.9671,10.924,10.924,1427000.0
2012-11-14 09:30:00,12.73,12.89,12.73,12.76,659100.0,10.9671,11.1049,10.9671,10.9929,659100.0
2012-11-14 09:40:00,12.76,12.77,12.67,12.71,648700.0,10.9929,11.0016,10.9154,10.9499,648700.0
2012-11-14 09:50:00,12.7,12.75,12.69,12.71,411300.0,10.9412,10.9843,10.9326,10.9499,411300.0
2012-11-14 10:00:00,12.7,12.72,12.66,12.69,292300.0,10.9412,10.9585,10.9068,10.9326,292300.0
2012-11-14 10:10:00,12.69,12.71,12.64,12.67,314700.0,10.9326,10.9499,10.8896,10.9154,314700.0
2012-11-14 10:20:00,12.68,12.68,12.63,12.65,362600.0,10.924,10.924,10.8809,10.8982,362600.0
2012-11-14 10:30:00,12.65,12.66,12.62,12.63,487500.0,10.8982,10.9068,10.8723,10.8809,487500.0
2012-11-14 10:40:00,12.63,12.64,12.6,12.6,488400.0,10.8809,10.8896,10.8551,10.8551,488400.0
2012-11-14 10:50:00,12.61,12.61,12.56,12.58,395000.0,10.8637,10.8637,10.8206,10.8379,395000.0
2012-11-14 11:00:00,12.59,12.6,12.56,12.6,229000.0,10.8465,10.8551,10.8206,10.8551,229000.0
2012-11-14 11:10:00,12.6,12.65,12.59,12.65,141500.0,10.8551,10.8982,10.8465,10.8982,141500.0
2012-11-14 11:20:00,12.65,12.65,12.61,12.62,203900.0,10.8982,10.8982,10.8637,10.8723,203900.0
2012-11-14 11:30:00,12.62,12.63,12.6,12.61,242300.0,10.8723,10.8809,10.8551,10.8637,242300.0
2012-11-14 11:40:00,12.6,12.65,12.6,12.63,250100.0,10.8551,10.8982,10.8551,10.8809,250100.0
2012-11-14 11:50:00,12.64,12.64,12.59,12.6,171700.0,10.8896,10.8896,10.8465,10.8551,171700.0
2012-11-14 12:00:00,12.6,12.67,12.56,12.66,939200.0,10.8551,10.9154,10.8206,10.9068,939200.0
2012-11-14 12:10:00,12.67,12.67,12.62,12.62,1151000.0,10.9154,10.9154,10.8723,10.8723,1151000.0
2012-11-14 12:20:00,12.62,12.64,12.61,12.63,186000.0,10.8723,10.8896,10.8637,10.8809,186000.0
2012-11-14 12:30:00,12.63,12.64,12.62,12.64,209900.0,10.8809,10.8896,10.8723,10.8896,209900.0
2012-11-14 12:40:00,12.63,12.66,12.63,12.65,806400.0,10.8809,10.9068,10.8809,10.8982,806400.0
2012-11-14 12:50:00,12.65,12.69,12.65,12.68,300200.0,10.8982,10.9326,10.8982,10.924,300200.0
2012-11-14 13:00:00,12.68,12.7,12.67,12.7,234800.0,10.924,10.9412,10.9154,10.9412,234800.0
2012-11-14 13:10:00,12.69,12.71,12.68,12.7,383200.0,10.9326,10.9499,10.924,10.9412,383200.0
2012-11-14 13:20:00,12.7,12.72,12.69,12.7,217600.0,10.9412,10.9585,10.9326,10.9412,217600.0
2012-11-14 13:30:00,12.69,12.75,12.69,12.72,282000.0,10.9326,10.9843,10.9326,10.9585,282000.0
2012-11-14 13:40:00,12.72,12.73,12.67,12.7,204500.0,10.9585,10.9671,10.9154,10.9412,204500.0
2012-11-14 13:50:00,12.69,12.76,12.69,12.74,255100.0,10.9326,10.9929,10.9326,10.9757,255100.0
2012-11-14 14:00:00,12.74,12.76,12.71,12.71,346500.0,10.9757,10.9929,10.9499,10.9499,346500.0
2012-11-14 14:10:00,12.71,12.72,12.66,12.67,196200.0,10.9499,10.9585,10.9068,10.9154,196200.0
2012-11-14 14:20:00,12.66,12.71,12.66,12.71,173300.0,10.9068,10.9499,10.9068,10.9499,173300.0
2012-11-14 14:30:00,12.71,12.71,12.66,12.66,205800.0,10.9499,10.9499,10.9068,10.9068,205800.0
2012-11-14 14:40:00,12.66,12.67,12.63,12.66,273700.0,10.9068,10.9154,10.8809,10.9068,273700.0
2012-11-14 14:50:00,12.65,12.67,12.63,12.64,224800.0,10.8982,10.9154,10.8809,10.8896,224800.0
2012-11-14 15:00:00,12.64,12.65,12.58,12.6,137400.0,10.8896,10.8982,10.8379,10.8551,137400.0
2012-11-14 15:10:00,12.6,12.62,12.58,12.6,185400.0,10.8551,10.8723,10.8379,10.8551,185400.0
2012-11-14 15:20:00,12.59,12.62,12.57,12.6,348100.0,10.8465,10.8723,10.8293,10.8551,348100.0
2012-11-14 15:30:00,12.61,12.62,12.59,12.6,378900.0,10.8637,10.8723,10.8465,10.8551,378900.0
2012-11-14 15:40:00,12.6,12.6,12.52,12.53,1132600.0,10.8551,10.8551,10.7862,10.7948,1132600.0
2012-11-14 15:50:00,12.53,12.54,12.47,12.5,1320000.0,10.7948,10.8034,10.7431,10.7689,1320000.0
2012-11-15 09:30:00,12.54,12.59,12.49,12.58,651200.0,10.8034,10.8465,10.7603,10.8379,651200.0
2012-11-15 09:40:00,12.59,12.63,12.55,12.62,349700.0,10.8465,10.8809,10.812,10.8723,349700.0
2012-11-15 09:50:00,12.61,12.62,12.6,12.62,169300.0,10.8637,10.8723,10.8551,10.8723,169300.0
2012-11-15 10:00:00,12.61,12.68,12.56,12.66,1359900.0,10.8637,10.924,10.8206,10.9068,1359900.0
2012-11-15 10:10:00,12.65,12.66,12.62,12.63,319500.0,10.8982,10.9068,10.8723,10.8809,319500.0
2012-11-15 10:20:00,12.63,12.63,12.54,12.54,734800.0,10.8809,10.8809,10.8034,10.8034,734800.0
2012-11-15 10:30:00,12.54,12.58,12.51,12.57,928900.0,10.8034,10.8379,10.7776,10.8293,928900.0
2012-11-15 10:40:00,12.57,12.58,12.51,12.51,692600.0,10.8293,10.8379,10.7776,10.7776,692600.0
2012-11-15 10:50:00,12.51,12.55,12.5,12.51,735000.0,10.7776,10.812,10.7689,10.7776,735000.0
2012-11-15 11:00:00,12.5,12.52,12.47,12.51,915800.0,10.7689,10.7862,10.7431,10.7776,915800.0
2012-11-15 11:10:00,12.51,12.54,12.5,12.53,372000.0,10.7776,10.8034,10.7689,10.7948,372000.0
2012-11-15 11:20:00,12.53,12.62,12.52,12.59,519100.0,10.7948,10.8723,10.7862,10.8465,519100.0
2012-11-15 11:30:00,12.59,12.62,12.58,12.61,236600.0,10.8465,10.8723,10.8379,10.8637,236600.0
2012-11-15 11:40:00,12.61,12.62,12.56,12.58,471300.0,10.8637,10.8723,10.8206,10.8379,471300.0
2012-11-15 11:50:00,12.57,12.6,12.57,12.58,176300.0,10.8293,10.8551,10.8293,10.8379,176300.0
2012-11-15 12:00:00,12.58,12.6,12.57,12.6,115500.0,10.8379,10.8551,10.8293,10.8551,115500.0
2012-11-15 12:10:00,12.59,12.6,12.56,12.56,177100.0,10.8465,10.8551,10.8206,10.8206,177100.0
2012-11-15 12:20:00,12.57,12.57,12.54,12.57,177100.0,10.8293,10.8293,10.8034,10.8293,177100.0
2012-11-15 12:30:00,12.56,12.59,12.55,12.57,85100.0,10.8206,10.8465,10.812,10.8293,85100.0
2012-11-15 12:40:00,12.58,12.59,12.56,12.58,78500.0,10.8379,10.8465,10.8206,10.8379,78500.0
2012-11-15 12:50:00,12.58,12.59,12.57,12.59,68000.0,10.8379,10.8465,10.8293,10.8465,68000.0
2012-11-15 13:00:00,12.58,12.6,12.58,12.6,127200.0,10.8379,10.8551,10.8379,10.8551,127200.0
2012-11-15 13:10:00,12.6,12.62,12.58,12.62,259300.0,10.8551,10.8723,10.8379,10.8723,259300.0
2012-11-15 13:20:00,12.61,12.67,12.61,12.65,170100.0,10.8637,10.9154,10.8637,10.8982,170100.0
2012-11-15 13:30:00,12.65,12.75,12.64,12.73,629900.0,10.8982,10.9843,10.8896,10.9671,629900.0
2012-11-15 13:40:00,12.73,12.74,12.7,12.71,201300.0,10.9671,10.9757,10.9412,10.9499,201300.0
2012-11-15 13:50:00,12.71,12.76,12.71,12.74,219700.0,10.9499,10.9929,10.9499,10.9757,219700.0
2012-11-15 14:00:00,12.73,12.74,12.68,12.69,211100.0,10.9671,10.9757,10.924,10.9326,211100.0
2012-11-15 14:10:00,12.69,12.72,12.68,12.72,361400.0,10.9326,10.9585,10.924,10.9585,361400.0
2012-11-15 14:20:00,12.72,12.75,12.71,12.75,279200.0,10.9585,10.9843,10.9499,10.9843,279200.0
2012-11-15 14:30:00,12.75,12.75,12.7,12.71,293100.0,10.9843,10.9843,10.9412,10.9499,293100.0
2012-11-15 14:40:00,12.71,12.73,12.7,12.72,180500.0,10.9499,10.9671,10.9412,10.9585,180500.0
2012-11-15 14:50:00,12.72,12.75,12.72,12.74,194300.0,10.9585,10.9843,10.9585,10.9757,194300.0
2012-11-15 15:00:00,12.74,12.74,12.65,12.68,337300.0,10.9757,10.9757,10.8982,10.924,337300.0
2012-11-15 15:10:00,12.67,12.72,12.67,12.71,409000.0,10.9154,10.9585,10.9154,10.9499,409000.0
2012-11-15 15:20:00,12.71,12.71,12.67,12.69,295800.0,10.9499,10.9499,10.9154,10.9326,295800.0
2012-11-15 15:30:00,12.69,12.71,12.66,12.7,423700.0,10.9326,10.9499,10.9068,10.9412,423700.0
2012-11-15 15:40:00,12.7,12.78,12.69,12.76,1212400.0,10.9412,11.0102,10.9326,10.9929,1212400.0
2012-11-15 15:50:00,12.75,12.76,12.72,12.74,1070300.0,10.9843,10.9929,10.9585,10.9757,1070300.0
2012-11-16 09:30:00,12.7,12.75,12.63,12.7,1010000.0,10.9412,10.9843,10.8809,10.9412,1010000.0
2012-11-16 09:40:00,12.7,12.7,12.61,12.64,390800.0,10.9412,10.9412,10.8637,10.8896,390800.0
2012-11-16 09:50:00,12.64,12.64,12.56,12.58,286100.0,10.8896,10.8896,10.8206,10.8379,286100.0
2012-11-16 10:00:00,12.58,12.6,12.54,12.58,454400.0,10.8379,10.8551,10.8034,10.8379,454400.0
2012-11-16 10:10:00,12.58,12.65,12.54,12.61,418900.0,10.8379,10.8982,10.8034,10.8637,418900.0
2012-11-16 10:20:00,12.62,12.67,12.61,12.66,388600.0,10.8723,10.9154,10.8637,10.9068,388600.0
2012-11-16 10:30:00,12.66,12.71,12.65,12.69,279500.0,10.9068,10.9499,10.8982,10.9326,279500.0
2012-11-16 10:40:00,12.69,12.71,12.65,12.67,348300.0,10.9326,10.9499,10.8982,10.9154,348300.0
2012-11-16 10:50:00,12.67,12.69,12.64,12.65,299800.0,10.9154,10.9326,10.8896,10.8982,299800.0
2012-11-16 11:00:00,12.65,12.66,12.62,12.62,191000.0,10.8982,10.9068,10.8723,10.8723,191000.0
2012-11-16 11:10:00,12.62,12.63,12.59,12.61,171800.0,10.8723,10.8809,10.8465,10.8637,171800.0
2012-11-16 11:20:00,12.6,12.63,12.55,12.56,230700.0,10.8551,10.8809,10.812,10.8206,230700.0
2012-11-16 11:30:00,12.57,12.62,12.56,12.62,122800.0,10.8293,10.8723,10.8206,10.8723,122800.0
2012-11-16 11:40:00,12.62,12.72,12.6,12.7,495000.0,10.8723,10.9585,10.8551,10.9412,495000.0
2012-11-16 11:50:00,12.69,12.76,12.69,12.74,378600.0,10.9326,10.9929,10.9326,10.9757,378600.0
2012-11-16 12:00:00,12.74,12.77,12.73,12.77,335100.0,10.9757,11.0016,10.9671,11.0016,335100.0
2012-11-16 12:10:00,12.77,12.79,12.74,12.76,151200.0,11.0016,11.0188,10.9757,10.9929,151200.0
2012-11-16 12:20:00,12.76,12.76,12.73,12.75,155000.0,10.9929,10.9929,10.9671,10.9843,155000.0
2012-11-16 12:30:00,12.75,12.78,12.74,12.76,84800.0,10.9843,11.0102,10.9757,10.9929,84800.0
2012-11-16 12:40:00,12.76,12.76,12.73,12.74,65500.0,10.9929,10.9929,10.9671,10.9757,65500.0
2012-11-16 12:50:00,12.74,12.75,12.71,12.73,174000.0,10.9757,10.9843,10.9499,10.9671,174000.0
2012-11-16 13:00:00,12.72,12.73,12.68,12.7,187000.0,10.9585,10.9671,10.924,10.9412,187000.0
2012-11-16 13:10:00,12.71,12.71,12.67,12.68,103100.0,10.9499,10.9499,10.9154,10.924,103100.0
2012-11-16 13:20:00,12.68,12.71,12.66,12.69,161900.0,10.924,10.9499,10.9068,10.9326,161900.0
2012-11-16 13:30:00,12.7,12.71,12.67,12.69,240100.0,10.9412,10.9499,10.9154,10.9326,240100.0
2012-11-16 13:40:00,12.69,12.7,12.68,12.7,170600.0,10.9326,10.9412,10.924,10.9412,170600.0
2012-11-16 13:50:00,12.7,12.72,12.69,12.71,150600.0,10.9412,10.9585,10.9326,10.9499,150600.0
2012-11-16 14:00:00,12.71,12.73,12.71,12.73,143100.0,10.9499,10.9671,10.9499,10.9671,143100.0
2012-11-16 14:10:00,12.73,12.74,12.71,12.74,228000.0,10.9671,10.9757,10.9499,10.9757,228000.0
2012-11-16 14:20:00,12.73,12.74,12.7,12.72,530300.0,10.9671,10.9757,10.9412,10.9585,530300.0
2012-11-16 14:30:00,12.72,12.73,12.68,12.71,313600.0,10.9585,10.9671,10.924,10.9499,313600.0
2012-11-16 14:40:00,12.71,12.75,12.71,12.73,179200.0,10.9499,10.9843,10.9499,10.9671,179200.0
2012-11-16 14:50:00,12.74,12.76,12.73,12.74,252800.0,10.9757,10.9929,10.9671,10.9757,252800.0
2012-11-16 15:00:00,12.75,12.75,12.72,12.74,152100.0,10.9843,10.9843,10.9585,10.9757,152100.0
2012-11-16 15:10:00,12.74,12.75,12.71,12.73,179700.0,10.9757,10.9843,10.9499,10.9671,179700.0
2012-11-16 15:20:00,12.73,12.76,12.72,12.75,239700.0,10.9671,10.9929,10.9585,10.9843,239700.0
2012-11-16 15:30:00,12.74,12.78,12.74,12.77,313700.0,10.9757,11.0102,10.9757,11.0016,313700.0
2012-11-16 15:40:00,12.76,12.8,12.74,12.75,744700.0,10.9929,11.0274,10.9757,10.9843,744700.0
2012-11-16 15:50:00,12.75,12.78,12.75,12.77,893400.0,10.9843,11.0102,10.9843,11.0016,893400.0
2012-11-19 09:30:00,12.93,12.98,12.9,12.94,413100.0,11.1394,11.1825,11.1136,11.148,413100.0
2012-11-19 09:40:00,12.94,12.94,12.88,12.93,200900.0,11.148,11.148,11.0963,11.1394,200900.0
2012-11-19 09:50:00,12.93,12.93,12.87,12.88,199000.0,11.1394,11.1394,11.0877,11.0963,199000.0
2012-11-19 10:00:00,12.88,12.92,12.8,12.82,328500.0,11.0963,11.1308,11.0274,11.0446,328500.0
2012-11-19 10:10:00,12.81,12.84,12.79,12.84,205900.0,11.036,11.0619,11.0188,11.0619,205900.0
2012-11-19 10:20:00,12.84,12.86,12.82,12.83,168500.0,11.0619,11.0791,11.0446,11.0532,168500.0
2012-11-19 10:30:00,12.83,12.84,12.8,12.82,177300.0,11.0532,11.0619,11.0274,11.0446,177300.0
2012-11-19 10:40:00,12.82,12.86,12.81,12.86,152500.0,11.0446,11.0791,11.036,11.0791,152500.0
2012-11-19 10:50:00,12.86,12.86,12.83,12.83,107700.0,11.0791,11.0791,11.0532,11.0532,107700.0
2012-11-19 11:00:00,12.84,12.85,12.81,12.84,204500.0,11.0619,11.0705,11.036,11.0619,204500.0
2012-11-19 11:10:00,12.84,12.88,12.83,12.86,173300.0,11.0619,11.0963,11.0532,11.0791,173300.0
2012-11-19 11:20:00,12.86,12.86,12.83,12.84,84900.0,11.0791,11.0791,11.0532,11.0619,84900.0
2012-11-19 11:30:00,12.84,12.84,12.8,12.83,200200.0,11.0619,11.0619,11.0274,11.0532,200200.0
2012-11-19 11:40:00,12.83,12.83,12.8,12.83,133700.0,11.0532,11.0532,11.0274,11.0532,133700.0
2012-11-19 11:50:00,12.83,12.84,12.82,12.83,141100.0,11.0532,11.0619,11.0446,11.0532,141100.0
2012-11-19 12:00:00,12.82,12.86,12.82,12.86,134500.0,11.0446,11.0791,11.0446,11.0791,134500.0
2012-11-19 12:10:00,12.86,12.87,12.84,12.84,189600.0,11.0791,11.0877,11.0619,11.0619,189600.0
2012-11-19 12:20:00,12.85,12.86,12.84,12.86,95600.0,11.0705,11.0791,11.0619,11.0791,95600.0
2012-11-19 12:30:00,12.86,12.87,12.85,12.86,159600.0,11.0791,11.0877,11.0705,11.0791,159600.0
2012-11-19 12:40:00,12.85,12.86,12.82,12.82,112100.0,11.0705,11.0791,11.0446,11.0446,112100.0
2012-11-19 12:50:00,12.82,12.83,12.79,12.81,325000.0,11.0446,11.0532,11.0188,11.036,325000.0
2012-11-19 13:00:00,12.81,12.81,12.79,12.79,116500.0,11.036,11.036,11.0188,11.0188,116500.0
2012-11-19 13:10:00,12.79,12.79,12.78,12.78,139500.0,11.0188,11.0188,11.0102,11.0102,139500.0
2012-11-19 13:20:00,12.79,12.79,12.76,12.76,140200.0,11.0188,11.0188,10.9929,10.9929,140200.0
2012-11-19 13:30:00,12.77,12.78,12.76,12.76,105400.0,11.0016,11.0102,10.9929,10.9929,105400.0
2012-11-19 13:40:00,12.76,12.77,12.75,12.76,97800.0,10.9929,11.0016,10.9843,10.9929,97800.0
2012-11-19 13:50:00,12.76,12.76,12.74,12.76,94400.0,10.9929,10.9929,10.9757,10.9929,94400.0
2012-11-19 14:00:00,12.76,12.81,12.76,12.81,163800.0,10.9929,11.036,10.9929,11.036,163800.0
2012-11-19 14:10:00,12.81,12.81,12.78,12.78,95100.0,11.036,11.036,11.0102,11.0102,95100.0
2012-11-19 14:20:00,12.79,12.8,12.78,12.8,108500.0,11.0188,11.0274,11.0102,11.0274,108500.0
2012-11-19 14:30:00,12.8,12.82,12.79,12.81,111600.0,11.0274,11.0446,11.0188,11.036,111600.0
2012-11-19 14:40:00,12.8,12.86,12.8,12.85,258700.0,11.0274,11.0791,11.0274,11.0705,258700.0
2012-11-19 14:50:00,12.84,12.87,12.84,12.85,230900.0,11.0619,11.0877,11.0619,11.0705,230900.0
2012-11-19 15:00:00,12.85,12.85,12.83,12.85,145700.0,11.0705,11.0705,11.0532,11.0705,145700.0
2012-11-19 15:10:00,12.84,12.87,12.84,12.87,271900.0,11.0619,11.0877,11.0619,11.0877,271900.0
2012-11-19 15:20:00,12.87,12.89,12.86,12.87,362900.0,11.0877,11.1049,11.0791,11.0877,362900.0
2012-11-19 15:30:00,12.87,12.87,12.84,12.85,281400.0,11.0877,11.0877,11.0619,11.0705,281400.0
2012-11-19 15:40:00,12.84,12.85,12.82,12.83,477100.0,11.0619,11.0705,11.0446,11.0532,477100.0
2012-11-19 15:50:00,12.83,12.89,12.82,12.89,965100.0,11.0532,11.1049,11.0446,11.1049,965100.0
2012-11-20 09:30:00,12.86,12.87,12.78,12.83,350900.0,11.0791,11.0877,11.0102,11.0532,350900.0
2012-11-20 09:40:00,12.82,12.83,12.76,12.82,259700.0,11.0446,11.0532,10.9929,11.0446,259700.0
2012-11-20 09:50:00,12.81,12.83,12.8,12.83,132400.0,11.036,11.0532,11.0274,11.0532,132400.0
2012-11-20 10:00:00,12.83,12.84,12.81,12.81,72200.0,11.0532,11.0619,11.036,11.036,72200.0
2012-11-20 10:10:00,12.82,12.87,12.8,12.86,235300.0,11.0446,11.0877,11.0274,11.0791,235300.0
2012-11-20 10:20:00,12.87,12.88,12.84,12.87,161400.0,11.0877,11.0963,11.0619,11.0877,161400.0
2012-11-20 10:30:00,12.87,12.92,12.87,12.92,176700.0,11.0877,11.1308,11.0877,11.1308,176700.0
2012-11-20 10:40:00,12.92,12.93,12.89,12.93,151600.0,11.1308,11.1394,11.1049,11.1394,151600.0
2012-11-20 10:50:00,12.92,12.94,12.91,12.93,267900.0,11.1308,11.148,11.1222,11.1394,267900.0
2012-11-20 11:00:00,12.93,12.93,12.85,12.87,145700.0,11.1394,11.1394,11.0705,11.0877,145700.0
2012-11-20 11:10:00,12.88,12.89,12.87,12.89,26000.0,11.0963,11.1049,11.0877,11.1049,26000.0
2012-11-20 11:20:00,12.89,12.9,12.88,12.9,100500.0,11.1049,11.1136,11.0963,11.1136,100500.0
2012-11-20 11:30:00,12.9,12.91,12.89,12.91,55200.0,11.1136,11.1222,11.1049,11.1222,55200.0
2012-11-20 11:40:00,12.91,12.94,12.9,12.93,152900.0,11.1222,11.148,11.1136,11.1394,152900.0
2012-11-20 11:50:00,12.94,12.95,12.91,12.92,137300.0,11.148,11.1566,11.1222,11.1308,137300.0
2012-11-20 12:00:00,12.93,12.95,12.93,12.94,64000.0,11.1394,11.1566,11.1394,11.148,64000.0
2012-11-20 12:10:00,12.94,12.95,12.92,12.93,80400.0,11.148,11.1566,11.1308,11.1394,80400.0
2012-11-20 12:20:00,12.94,12.94,12.92,12.93,17800.0,11.148,11.148,11.1308,11.1394,17800.0
2012-11-20 12:30:00,12.92,12.93,12.91,12.91,43600.0,11.1308,11.1394,11.1222,11.1222,43600.0
2012-11-20 12:40:00,12.92,12.93,12.9,12.93,136300.0,11.1308,11.1394,11.1136,11.1394,136300.0
2012-11-20 12:50:00,12.92,12.93,12.91,12.93,34000.0,11.1308,11.1394,11.1222,11.1394,34000.0
2012-11-20 13:00:00,12.93,12.93,12.89,12.9,87800.0,11.1394,11.1394,11.1049,11.1136,87800.0
2012-11-20 13:10:00,12.9,12.91,12.86,12.9,262400.0,11.1136,11.1222,11.0791,11.1136,262400.0
2012-11-20 13:20:00,12.9,12.92,12.86,12.86,159100.0,11.1136,11.1308,11.0791,11.0791,159100.0
2012-11-20 13:30:00,12.86,12.9,12.85,12.9,162400.0,11.0791,11.1136,11.0705,11.1136,162400.0
2012-11-20 13:40:00,12.9,12.92,12.88,12.92,111000.0,11.1136,11.1308,11.0963,11.1308,111000.0
2012-11-20 13:50:00,12.92,12.94,12.91,12.93,68400.0,11.1308,11.148,11.1222,11.1394,68400.0
2012-11-20 14:00:00,12.93,12.93,12.91,12.92,59300.0,11.1394,11.1394,11.1222,11.1308,59300.0
2012-11-20 14:10:00,12.92,12.95,12.92,12.92,99800.0,11.1308,11.1566,11.1308,11.1308,99800.0
2012-11-20 14:20:00,12.92,12.95,12.9,12.94,157900.0,11.1308,11.1566,11.1136,11.148,157900.0
2012-11-20 14:30:00,12.94,12.95,12.93,12.93,144800.0,11.148,11.1566,11.1394,11.1394,144800.0
2012-11-20 14:40:00,12.94,12.94,12.92,12.92,149200.0,11.148,11.148,11.1308,11.1308,149200.0
2012-11-20 14:50:00,12.93,12.94,12.93,12.94,89000.0,11.1394,11.148,11.1394,11.148,89000.0
2012-11-20 15:00:00,12.94,12.97,12.93,12.97,308200.0,11.148,11.1739,11.1394,11.1739,308200.0
2012-11-20 15:10:00,12.97,12.98,12.93,12.93,329700.0,11.1739,11.1825,11.1394,11.1394,329700.0
2012-11-20 15:20:00,12.94,12.95,12.92,12.94,255200.0,11.148,11.1566,11.1308,11.148,255200.0
2012-11-20 15:30:00,12.94,12.97,12.93,12.94,250800.0,11.148,11.1739,11.1394,11.148,250800.0
2012-11-20 15:40:00,12.94,12.97,12.93,12.97,336400.0,11.148,11.1739,11.1394,11.1739,336400.0
2012-11-20 15:50:00,12.97,12.98,12.94,12.98,747400.0,11.1739,11.1825,11.148,11.1825,747400.0
2012-11-21 09:30:00,12.98,13.0,12.82,12.96,102700.0,11.1825,11.1997,11.0446,11.1652,102700.0
2012-11-21 09:40:00,12.95,13.0,12.95,12.99,132500.0,11.1566,11.1997,11.1566,11.1911,132500.0
2012-11-21 09:50:00,12.99,12.99,12.95,12.99,65300.0,11.1911,11.1911,11.1566,11.1911,65300.0
2012-11-21 10:00:00,12.99,12.99,12.91,12.93,111400.0,11.1911,11.1911,11.1222,11.1394,111400.0
2012-11-21 10:10:00,12.92,12.97,12.92,12.96,86200.0,11.1308,11.1739,11.1308,11.1652,86200.0
2012-11-21 10:20:00,12.96,12.98,12.93,12.96,118500.0,11.1652,11.1825,11.1394,11.1652,118500.0
2012-11-21 10:30:00,12.96,12.98,12.94,12.96,119100.0,11.1652,11.1825,11.148,11.1652,119100.0
2012-11-21 10:40:00,12.95,12.97,12.91,12.91,142100.0,11.1566,11.1739,11.1222,11.1222,142100.0
2012-11-21 10:50:00,12.91,12.94,12.9,12.93,131000.0,11.1222,11.148,11.1136,11.1394,131000.0
2012-11-21 11:00:00,12.93,12.95,12.93,12.94,51500.0,11.1394,11.1566,11.1394,11.148,51500.0
2012-11-21 11:10:00,12.95,12.95,12.94,12.95,12200.0,11.1566,11.1566,11.148,11.1566,12200.0
2012-11-21 11:20:00,12.95,12.95,12.92,12.93,110200.0,11.1566,11.1566,11.1308,11.1394,110200.0
2012-11-21 11:30:00,12.93,12.94,12.92,12.93,90200.0,11.1394,11.148,11.1308,11.1394,90200.0
2012-11-21 11:40:00,12.93,12.93,12.91,12.92,103400.0,11.1394,11.1394,11.1222,11.1308,103400.0
2012-11-21 11:50:00,12.92,12.92,12.91,12.92,37000.0,11.1308,11.1308,11.1222,11.1308,37000.0
2012-11-21 12:00:00,12.91,12.93,12.91,12.92,103600.0,11.1222,11.1394,11.1222,11.1308,103600.0
2012-11-21 12:10:00,12.92,12.95,12.92,12.94,65500.0,11.1308,11.1566,11.1308,11.148,65500.0
2012-11-21 12:20:00,12.94,12.98,12.93,12.97,66400.0,11.148,11.1825,11.1394,11.1739,66400.0
2012-11-21 12:30:00,12.97,13.0,12.96,12.98,116500.0,11.1739,11.1997,11.1652,11.1825,116500.0
2012-11-21 12:40:00,12.98,13.0,12.98,12.99,66700.0,11.1825,11.1997,11.1825,11.1911,66700.0
2012-11-21 12:50:00,12.98,12.99,12.98,12.98,11700.0,11.1825,11.1911,11.1825,11.1825,11700.0
2012-11-21 13:00:00,12.98,12.99,12.98,12.98,15100.0,11.1825,11.1911,11.1825,11.1825,15100.0
2012-11-21 13:10:00,12.99,12.99,12.98,12.99,17700.0,11.1911,11.1911,11.1825,11.1911,17700.0
2012-11-21 13:20:00,12.99,12.99,12.98,12.99,28300.0,11.1911,11.1911,11.1825,11.1911,28300.0
2012-11-21 13:30:00,12.99,13.0,12.98,13.0,53000.0,11.1911,11.1997,11.1825,11.1997,53000.0
2012-11-21 13:40:00,13.0,13.04,12.99,13.04,152700.0,11.1997,11.2342,11.1911,11.2342,152700.0
2012-11-21 13:50:00,13.04,13.05,13.02,13.03,84600.0,11.2342,11.2428,11.2169,11.2255,84600.0
2012-11-21 14:00:00,13.02,13.05,13.02,13.04,52900.0,11.2169,11.2428,11.2169,11.2342,52900.0
2012-11-21 14:10:00,13.04,13.04,13.02,13.02,34700.0,11.2342,11.2342,11.2169,11.2169,34700.0
2012-11-21 14:20:00,13.02,13.03,13.01,13.03,43700.0,11.2169,11.2255,11.2083,11.2255,43700.0
2012-11-21 14:30:00,13.02,13.03,13.01,13.03,58900.0,11.2169,11.2255,11.2083,11.2255,58900.0
2012-11-21 14:40:00,13.02,13.03,13.01,13.02,30700.0,11.2169,11.2255,11.2083,11.2169,30700.0
2012-11-21 14:50:00,13.02,13.02,13.01,13.01,14700.0,11.2169,11.2169,11.2083,11.2083,14700.0
2012-11-21 15:00:00,13.01,13.03,13.0,13.03,128300.0,11.2083,11.2255,11.1997,11.2255,128300.0
2012-11-21 15:10:00,13.03,13.05,13.02,13.05,137700.0,11.2255,11.2428,11.2169,11.2428,137700.0
2012-11-21 15:20:00,13.04,13.05,13.03,13.05,250500.0,11.2342,11.2428,11.2255,11.2428,250500.0
2012-11-21 15:30:00,13.04,13.05,13.04,13.05,56700.0,11.2342,11.2428,11.2342,11.2428,56700.0
2012-11-21 15:40:00,13.04,13.05,13.03,13.04,176800.0,11.2342,11.2428,11.2255,11.2342,176800.0
2012-11-21 15:50:00,13.03,13.06,13.03,13.05,427000.0,11.2255,11.2514,11.2255,11.2428,427000.0
2012-11-23 09:30:00,13.07,13.16,13.07,13.14,123800.0,11.26,11.3375,11.26,11.3203,123800.0
2012-11-23 09:40:00,13.14,13.2,13.11,13.19,94900.0,11.3203,11.372,11.2945,11.3634,94900.0
2012-11-23 09:50:00,13.19,13.2,13.18,13.2,43900.0,11.3634,11.372,11.3548,11.372,43900.0
2012-11-23 10:00:00,13.19,13.22,13.18,13.18,65600.0,11.3634,11.3892,11.3548,11.3548,65600.0
2012-11-23 10:10:00,13.18,13.21,13.18,13.21,59200.0,11.3548,11.3806,11.3548,11.3806,59200.0
2012-11-23 10:20:00,13.21,13.22,13.2,13.21,96600.0,11.3806,11.3892,11.372,11.3806,96600.0
2012-11-23 10:30:00,13.2,13.21,13.2,13.21,29200.0,11.372,11.3806,11.372,11.3806,29200.0
2012-11-23 10:40:00,13.21,13.21,13.2,13.21,43900.0,11.3806,11.3806,11.372,11.3806,43900.0
2012-11-23 10:50:00,13.21,13.22,13.19,13.19,65500.0,11.3806,11.3892,11.3634,11.3634,65500.0
2012-11-23 11:00:00,13.19,13.2,13.18,13.18,63400.0,11.3634,11.372,11.3548,11.3548,63400.0
2012-11-23 11:10:00,13.19,13.19,13.18,13.18,27700.0,11.3634,11.3634,11.3548,11.3548,27700.0
2012-11-23 11:20:00,13.18,13.19,13.16,13.16,40600.0,11.3548,11.3634,11.3375,11.3375,40600.0
2012-11-23 11:30:00,13.16,13.17,13.15,13.16,52200.0,11.3375,11.3462,11.3289,11.3375,52200.0
2012-11-23 11:40:00,13.15,13.16,13.12,13.12,47900.0,11.3289,11.3375,11.3031,11.3031,47900.0
2012-11-23 11:50:00,13.12,13.14,13.11,13.13,114000.0,11.3031,11.3203,11.2945,11.3117,114000.0
2012-11-23 12:00:00,13.14,13.17,13.13,13.16,174900.0,11.3203,11.3462,11.3117,11.3375,174900.0
2012-11-23 12:10:00,13.16,13.16,13.15,13.16,50300.0,11.3375,11.3375,11.3289,11.3375,50300.0
2012-11-23 12:20:00,13.15,13.18,13.15,13.18,92500.0,11.3289,11.3548,11.3289,11.3548,92500.0
2012-11-23 12:30:00,13.17,13.2,13.15,13.2,152900.0,11.3462,11.372,11.3289,11.372,152900.0
2012-11-23 12:40:00,13.2,13.2,13.17,13.19,140300.0,11.372,11.372,11.3462,11.3634,140300.0
2012-11-23 12:50:00,13.19,13.24,13.18,13.23,366100.0,11.3634,11.4065,11.3548,11.3979,366100.0
2012-11-26 09:30:00,13.13,13.21,13.13,13.19,188800.0,11.3117,11.3806,11.3117,11.3634,188800.0
2012-11-26 09:40:00,13.19,13.23,13.18,13.2,179500.0,11.3634,11.3979,11.3548,11.372,179500.0
2012-11-26 09:50:00,13.19,13.22,13.18,13.19,126300.0,11.3634,11.3892,11.3548,11.3634,126300.0
2012-11-26 10:00:00,13.19,13.22,13.18,13.2,241100.0,11.3634,11.3892,11.3548,11.372,241100.0
2012-11-26 10:10:00,13.2,13.22,13.18,13.22,165800.0,11.372,11.3892,11.3548,11.3892,165800.0
2012-11-26 10:20:00,13.21,13.23,13.2,13.21,275600.0,11.3806,11.3979,11.372,11.3806,275600.0
2012-11-26 10:30:00,13.21,13.22,13.18,13.2,140000.0,11.3806,11.3892,11.3548,11.372,140000.0
2012-11-26 10:40:00,13.19,13.21,13.19,13.21,44000.0,11.3634,11.3806,11.3634,11.3806,44000.0
2012-11-26 10:50:00,13.21,13.21,13.18,13.19,151500.0,11.3806,11.3806,11.3548,11.3634,151500.0
2012-11-26 11:00:00,13.18,13.19,13.14,13.15,91100.0,11.3548,11.3634,11.3203,11.3289,91100.0
2012-11-26 11:10:00,13.14,13.17,13.13,13.13,267500.0,11.3203,11.3462,11.3117,11.3117,267500.0
2012-11-26 11:20:00,13.13,13.14,13.1,13.12,212200.0,11.3117,11.3203,11.2859,11.3031,212200.0
2012-11-26 11:30:00,13.12,13.13,13.11,13.12,104400.0,11.3031,11.3117,11.2945,11.3031,104400.0
2012-11-26 11:40:00,13.12,13.13,13.1,13.11,148900.0,11.3031,11.3117,11.2859,11.2945,148900.0
2012-11-26 11:50:00,13.12,13.12,13.11,13.12,75600.0,11.3031,11.3031,11.2945,11.3031,75600.0
2012-11-26 12:00:00,13.11,13.13,13.11,13.13,65100.0,11.2945,11.3117,11.2945,11.3117,65100.0
2012-11-26 12:10:00,13.13,13.15,13.1,13.12,467900.0,11.3117,11.3289,11.2859,11.3031,467900.0
2012-11-26 12:20:00,13.12,13.13,13.09,13.1,117100.0,11.3031,11.3117,11.2772,11.2859,117100.0
2012-11-26 12:30:00,13.1,13.11,13.07,13.09,197600.0,11.2859,11.2945,11.26,11.2772,197600.0
2012-11-26 12:40:00,13.1,13.11,13.08,13.11,214200.0,11.2859,11.2945,11.2686,11.2945,214200.0
2012-11-26 12:50:00,13.11,13.12,13.1,13.1,162200.0,11.2945,11.3031,11.2859,11.2859,162200.0
2012-11-26 13:00:00,13.11,13.13,13.1,13.11,168700.0,11.2945,11.3117,11.2859,11.2945,168700.0
2012-11-26 13:10:00,13.11,13.12,13.1,13.12,325800.0,11.2945,11.3031,11.2859,11.3031,325800.0
2012-11-26 13:20:00,13.12,13.13,13.11,13.12,99300.0,11.3031,11.3117,11.2945,11.3031,99300.0
2012-11-26 13:30:00,13.12,13.12,13.11,13.11,44500.0,11.3031,11.3031,11.2945,11.2945,44500.0
2012-11-26 13:40:00,13.12,13.12,13.09,13.1,143000.0,11.3031,11.3031,11.2772,11.2859,143000.0
2012-11-26 13:50:00,13.1,13.13,13.1,13.12,173200.0,11.2859,11.3117,11.2859,11.3031,173200.0
2012-11-26 14:00:00,13.13,13.13,13.11,13.12,80200.0,11.3117,11.3117,11.2945,11.3031,80200.0
2012-11-26 14:10:00,13.11,13.13,13.11,13.12,111000.0,11.2945,11.3117,11.2945,11.3031,111000.0
2012-11-26 14:20:00,13.11,13.12,13.1,13.12,159200.0,11.2945,11.3031,11.2859,11.3031,159200.0
2012-11-26 14:30:00,13.12,13.12,13.07,13.08,199900.0,11.3031,11.3031,11.26,11.2686,199900.0
2012-11-26 14:40:00,13.08,13.1,13.07,13.09,341600.0,11.2686,11.2859,11.26,11.2772,341600.0
2012-11-26 14:50:00,13.1,13.11,13.09,13.11,148800.0,11.2859,11.2945,11.2772,11.2945,148800.0
2012-11-26 15:00:00,13.11,13.11,13.09,13.11,237800.0,11.2945,11.2945,11.2772,11.2945,237800.0
2012-11-26 15:10:00,13.11,13.11,13.09,13.11,161900.0,11.2945,11.2945,11.2772,11.2945,161900.0
2012-11-26 15:20:00,13.11,13.12,13.1,13.11,194300.0,11.2945,11.3031,11.2859,11.2945,194300.0
2012-11-26 15:30:00,13.11,13.11,13.1,13.11,206200.0,11.2945,11.2945,11.2859,11.2945,206200.0
2012-11-26 15:40:00,13.1,13.12,13.1,13.12,459200.0,11.2859,11.3031,11.2859,11.3031,459200.0
2012-11-26 15:50:00,13.11,13.15,13.1,13.14,776200.0,11.2945,11.3289,11.2859,11.3203,776200.0
2012-11-27 09:30:00,13.16,13.16,12.96,13.08,410500.0,11.3375,11.3375,11.1652,11.2686,410500.0
2012-11-27 09:40:00,13.08,13.11,13.05,13.1,380000.0,11.2686,11.2945,11.2428,11.2859,380000.0
2012-11-27 09:50:00,13.1,13.12,13.07,13.11,199900.0,11.2859,11.3031,11.26,11.2945,199900.0
2012-11-27 10:00:00,13.11,13.12,13.07,13.08,269500.0,11.2945,11.3031,11.26,11.2686,269500.0
2012-11-27 10:10:00,13.08,13.11,13.04,13.06,316000.0,11.2686,11.2945,11.2342,11.2514,316000.0
2012-11-27 10:20:00,13.06,13.08,13.01,13.03,245300.0,11.2514,11.2686,11.2083,11.2255,245300.0
2012-11-27 10:30:00,13.03,13.03,13.0,13.0,253600.0,11.2255,11.2255,11.1997,11.1997,253600.0
2012-11-27 10:40:00,13.0,13.02,12.99,13.01,157000.0,11.1997,11.2169,11.1911,11.2083,157000.0
2012-11-27 10:50:00,13.0,13.04,13.0,13.01,128900.0,11.1997,11.2342,11.1997,11.2083,128900.0
2012-11-27 11:00:00,13.01,13.04,13.0,13.01,118100.0,11.2083,11.2342,11.1997,11.2083,118100.0
2012-11-27 11:10:00,13.01,13.03,13.01,13.01,121400.0,11.2083,11.2255,11.2083,11.2083,121400.0
2012-11-27 11:20:00,13.01,13.03,13.0,13.02,324100.0,11.2083,11.2255,11.1997,11.2169,324100.0
2012-11-27 11:30:00,13.03,13.07,13.01,13.07,163800.0,11.2255,11.26,11.2083,11.26,163800.0
2012-11-27 11:40:00,13.07,13.07,13.04,13.04,124800.0,11.26,11.26,11.2342,11.2342,124800.0
2012-11-27 11:50:00,13.04,13.08,13.04,13.08,113500.0,11.2342,11.2686,11.2342,11.2686,113500.0
2012-11-27 12:00:00,13.08,13.09,13.05,13.05,190700.0,11.2686,11.2772,11.2428,11.2428,190700.0
2012-11-27 12:10:00,13.05,13.06,13.02,13.03,105100.0,11.2428,11.2514,11.2169,11.2255,105100.0
2012-11-27 12:20:00,13.03,13.04,13.02,13.04,147900.0,11.2255,11.2342,11.2169,11.2342,147900.0
2012-11-27 12:30:00,13.03,13.06,13.03,13.05,141800.0,11.2255,11.2514,11.2255,11.2428,141800.0
2012-11-27 12:40:00,13.06,13.07,13.06,13.07,107900.0,11.2514,11.26,11.2514,11.26,107900.0
2012-11-27 12:50:00,13.07,13.07,13.04,13.04,117600.0,11.26,11.26,11.2342,11.2342,117600.0
2012-11-27 13:00:00,13.05,13.05,13.01,13.02,129000.0,11.2428,11.2428,11.2083,11.2169,129000.0
2012-11-27 13:10:00,13.02,13.06,13.01,13.05,339500.0,11.2169,11.2514,11.2083,11.2428,339500.0
2012-11-27 13:20:00,13.06,13.06,13.01,13.02,203700.0,11.2514,11.2514,11.2083,11.2169,203700.0
2012-11-27 13:30:00,13.03,13.09,13.02,13.07,173500.0,11.2255,11.2772,11.2169,11.26,173500.0
2012-11-27 13:40:00,13.07,13.08,13.05,13.06,229800.0,11.26,11.2686,11.2428,11.2514,229800.0
2012-11-27 13:50:00,13.06,13.07,13.04,13.04,390700.0,11.2514,11.26,11.2342,11.2342,390700.0
2012-11-27 14:00:00,13.05,13.06,13.04,13.05,122400.0,11.2428,11.2514,11.2342,11.2428,122400.0
2012-11-27 14:10:00,13.06,13.08,13.05,13.07,248600.0,11.2514,11.2686,11.2428,11.26,248600.0
2012-11-27 14:20:00,13.06,13.07,12.98,12.98,268300.0,11.2514,11.26,11.1825,11.1825,268300.0
2012-11-27 14:30:00,12.98,13.01,12.96,12.97,370900.0,11.1825,11.2083,11.1652,11.1739,370900.0
2012-11-27 14:40:00,12.98,13.01,12.96,12.98,311600.0,11.1825,11.2083,11.1652,11.1825,311600.0
2012-11-27 14:50:00,12.99,13.02,12.98,13.02,280700.0,11.1911,11.2169,11.1825,11.2169,280700.0
2012-11-27 15:00:00,13.01,13.06,13.01,13.05,629100.0,11.2083,11.2514,11.2083,11.2428,629100.0
2012-11-27 15:10:00,13.05,13.06,13.02,13.03,478200.0,11.2428,11.2514,11.2169,11.2255,478200.0
2012-11-27 15:20:00,13.03,13.05,13.01,13.05,1118600.0,11.2255,11.2428,11.2083,11.2428,1118600.0
2012-11-27 15:30:00,13.05,13.06,13.02,13.03,726200.0,11.2428,11.2514,11.2169,11.2255,726200.0
2012-11-27 15:40:00,13.04,13.06,13.03,13.05,550800.0,11.2342,11.2514,11.2255,11.2428,550800.0
2012-11-27 15:50:00,13.04,13.05,13.0,13.02,990800.0,11.2342,11.2428,11.1997,11.2169,990800.0
2012-11-28 09:30:00,12.97,12.98,12.93,12.96,201500.0,11.1739,11.1825,11.1394,11.1652,201500.0
2012-11-28 09:40:00,12.96,12.99,12.92,12.97,201900.0,11.1652,11.1911,11.1308,11.1739,201900.0
2012-11-28 09:50:00,12.97,13.0,12.95,12.99,97100.0,11.1739,11.1997,11.1566,11.1911,97100.0
2012-11-28 10:00:00,12.99,13.0,12.94,12.95,152200.0,11.1911,11.1997,11.148,11.1566,152200.0
2012-11-28 10:10:00,12.96,12.99,12.95,12.99,131400.0,11.1652,11.1911,11.1566,11.1911,131400.0
2012-11-28 10:20:00,12.98,13.04,12.98,13.01,203600.0,11.1825,11.2342,11.1825,11.2083,203600.0
2012-11-28 10:30:00,13.01,13.08,13.0,13.06,280400.0,11.2083,11.2686,11.1997,11.2514,280400.0
2012-11-28 10:40:00,13.06,13.09,13.05,13.08,202000.0,11.2514,11.2772,11.2428,11.2686,202000.0
2012-11-28 10:50:00,13.08,13.11,13.05,13.11,522200.0,11.2686,11.2945,11.2428,11.2945,522200.0
2012-11-28 11:00:00,13.11,13.12,13.07,13.09,203100.0,11.2945,11.3031,11.26,11.2772,203100.0
2012-11-28 11:10:00,13.09,13.16,13.08,13.16,203400.0,11.2772,11.3375,11.2686,11.3375,203400.0
2012-11-28 11:20:00,13.15,13.16,13.12,13.13,130700.0,11.3289,11.3375,11.3031,11.3117,130700.0
2012-11-28 11:30:00,13.13,13.15,13.11,13.15,125400.0,11.3117,11.3289,11.2945,11.3289,125400.0
2012-11-28 11:40:00,13.15,13.15,13.11,13.14,119300.0,11.3289,11.3289,11.2945,11.3203,119300.0
2012-11-28 11:50:00,13.14,13.14,13.11,13.12,128900.0,11.3203,11.3203,11.2945,11.3031,128900.0
2012-11-28 12:00:00,13.11,13.12,13.06,13.1,326200.0,11.2945,11.3031,11.2514,11.2859,326200.0
2012-11-28 12:10:00,13.1,13.15,13.07,13.13,623700.0,11.2859,11.3289,11.26,11.3117,623700.0
2012-11-28 12:20:00,13.13,13.16,13.12,13.15,242300.0,11.3117,11.3375,11.3031,11.3289,242300.0
2012-11-28 12:30:00,13.15,13.18,13.13,13.16,360500.0,11.3289,11.3548,11.3117,11.3375,360500.0
2012-11-28 12:40:00,13.16,13.16,13.12,13.14,192400.0,11.3375,11.3375,11.3031,11.3203,192400.0
2012-11-28 12:50:00,13.13,13.15,13.13,13.13,169800.0,11.3117,11.3289,11.3117,11.3117,169800.0
2012-11-28 13:00:00,13.13,13.13,13.09,13.09,75800.0,11.3117,11.3117,11.2772,11.2772,75800.0
2012-11-28 13:10:00,13.09,13.1,13.07,13.08,488900.0,11.2772,11.2859,11.26,11.2686,488900.0
2012-11-28 13:20:00,13.08,13.09,13.07,13.09,124900.0,11.2686,11.2772,11.26,11.2772,124900.0
2012-11-28 13:30:00,13.09,13.1,13.08,13.09,351300.0,11.2772,11.2859,11.2686,11.2772,351300.0
2012-11-28 13:40:00,13.09,13.09,13.08,13.09,262500.0,11.2772,11.2772,11.2686,11.2772,262500.0
2012-11-28 13:50:00,13.09,13.1,13.08,13.08,160100.0,11.2772,11.2859,11.2686,11.2686,160100.0
2012-11-28 14:00:00,13.08,13.1,13.06,13.1,268900.0,11.2686,11.2859,11.2514,11.2859,268900.0
2012-11-28 14:10:00,13.1,13.11,13.09,13.1,60200.0,11.2859,11.2945,11.2772,11.2859,60200.0
2012-11-28 14:20:00,13.1,13.1,13.08,13.1,167300.0,11.2859,11.2859,11.2686,11.2859,167300.0
2012-11-28 14:30:00,13.1,13.11,13.09,13.1,300500.0,11.2859,11.2945,11.2772,11.2859,300500.0
2012-11-28 14:40:00,13.1,13.11,13.09,13.1,426500.0,11.2859,11.2945,11.2772,11.2859,426500.0
2012-11-28 14:50:00,13.1,13.13,13.09,13.11,253600.0,11.2859,11.3117,11.2772,11.2945,253600.0
2012-11-28 15:00:00,13.12,13.13,13.1,13.12,339700.0,11.3031,11.3117,11.2859,11.3031,339700.0
2012-11-28 15:10:00,13.12,13.12,13.1,13.12,245800.0,11.3031,11.3031,11.2859,11.3031,245800.0
2012-11-28 15:20:00,13.12,13.15,13.11,13.14,743600.0,11.3031,11.3289,11.2945,11.3203,743600.0
2012-11-28 15:30:00,13.14,13.16,13.12,13.13,605900.0,11.3203,11.3375,11.3031,11.3117,605900.0
2012-11-28 15:40:00,13.13,13.14,13.11,13.12,697100.0,11.3117,11.3203,11.2945,11.3031,697100.0
2012-11-28 15:50:00,13.12,13.15,13.11,13.14,1258300.0,11.3031,11.3289,11.2945,11.3203,1258300.0
2012-11-29 09:30:00,13.28,13.28,13.15,13.23,431100.0,11.4409,11.4409,11.3289,11.3979,431100.0
2012-11-29 09:40:00,13.23,13.27,13.21,13.21,267500.0,11.3979,11.4323,11.3806,11.3806,267500.0
2012-11-29 09:50:00,13.21,13.23,13.2,13.23,68900.0,11.3806,11.3979,11.372,11.3979,68900.0
2012-11-29 10:00:00,13.23,13.26,13.14,13.15,165600.0,11.3979,11.4237,11.3203,11.3289,165600.0
2012-11-29 10:10:00,13.15,13.18,13.12,13.18,233000.0,11.3289,11.3548,11.3031,11.3548,233000.0
2012-11-29 10:20:00,13.18,13.19,13.14,13.14,319000.0,11.3548,11.3634,11.3203,11.3203,319000.0
2012-11-29 10:30:00,13.15,13.16,13.12,13.15,291400.0,11.3289,11.3375,11.3031,11.3289,291400.0
2012-11-29 10:40:00,13.15,13.16,13.12,13.13,262200.0,11.3289,11.3375,11.3031,11.3117,262200.0
2012-11-29 10:50:00,13.14,13.17,13.13,13.14,235800.0,11.3203,11.3462,11.3117,11.3203,235800.0
2012-11-29 11:00:00,13.15,13.16,13.14,13.16,83800.0,11.3289,11.3375,11.3203,11.3375,83800.0
2012-11-29 11:10:00,13.16,13.17,13.14,13.14,157400.0,11.3375,11.3462,11.3203,11.3203,157400.0
2012-11-29 11:20:00,13.15,13.15,13.11,13.12,198900.0,11.3289,11.3289,11.2945,11.3031,198900.0
2012-11-29 11:30:00,13.13,13.14,13.11,13.13,142100.0,11.3117,11.3203,11.2945,11.3117,142100.0
2012-11-29 11:40:00,13.13,13.13,13.03,13.08,648700.0,11.3117,11.3117,11.2255,11.2686,648700.0
2012-11-29 11:50:00,13.09,13.11,13.06,13.08,194200.0,11.2772,11.2945,11.2514,11.2686,194200.0
2012-11-29 12:00:00,13.09,13.11,13.05,13.08,456100.0,11.2772,11.2945,11.2428,11.2686,456100.0
2012-11-29 12:10:00,13.08,13.14,13.07,13.12,147600.0,11.2686,11.3203,11.26,11.3031,147600.0
2012-11-29 12:20:00,13.12,13.14,13.11,13.12,52800.0,11.3031,11.3203,11.2945,11.3031,52800.0
2012-11-29 12:30:00,13.12,13.13,13.11,13.12,60300.0,11.3031,11.3117,11.2945,11.3031,60300.0
2012-11-29 12:40:00,13.11,13.12,13.09,13.09,173900.0,11.2945,11.3031,11.2772,11.2772,173900.0
2012-11-29 12:50:00,13.09,13.1,13.08,13.09,44200.0,11.2772,11.2859,11.2686,11.2772,44200.0
2012-11-29 13:00:00,13.09,13.11,13.09,13.1,92500.0,11.2772,11.2945,11.2772,11.2859,92500.0
2012-11-29 13:10:00,13.09,13.1,13.08,13.1,54200.0,11.2772,11.2859,11.2686,11.2859,54200.0
2012-11-29 13:20:00,13.09,13.11,13.09,13.1,79400.0,11.2772,11.2945,11.2772,11.2859,79400.0
2012-11-29 13:30:00,13.11,13.15,13.11,13.15,120400.0,11.2945,11.3289,11.2945,11.3289,120400.0
2012-11-29 13:40:00,13.15,13.16,13.13,13.14,132900.0,11.3289,11.3375,11.3117,11.3203,132900.0
2012-11-29 13:50:00,13.14,13.16,13.13,13.13,102400.0,11.3203,11.3375,11.3117,11.3117,102400.0
2012-11-29 14:00:00,13.13,13.14,13.12,13.13,81000.0,11.3117,11.3203,11.3031,11.3117,81000.0
2012-11-29 14:10:00,13.13,13.15,13.13,13.14,88400.0,11.3117,11.3289,11.3117,11.3203,88400.0
2012-11-29 14:20:00,13.14,13.15,13.11,13.11,139900.0,11.3203,11.3289,11.2945,11.2945,139900.0
2012-11-29 14:30:00,13.11,13.12,13.1,13.12,83300.0,11.2945,11.3031,11.2859,11.3031,83300.0
2012-11-29 14:40:00,13.12,13.14,13.11,13.14,130500.0,11.3031,11.3203,11.2945,11.3203,130500.0
2012-11-29 14:50:00,13.13,13.14,13.12,13.13,87700.0,11.3117,11.3203,11.3031,11.3117,87700.0
2012-11-29 15:00:00,13.13,13.13,13.08,13.11,259100.0,11.3117,11.3117,11.2686,11.2945,259100.0
2012-11-29 15:10:00,13.11,13.11,13.07,13.09,198800.0,11.2945,11.2945,11.26,11.2772,198800.0
2012-11-29 15:20:00,13.1,13.1,13.05,13.06,444600.0,11.2859,11.2859,11.2428,11.2514,444600.0
2012-11-29 15:30:00,13.07,13.08,13.05,13.06,366200.0,11.26,11.2686,11.2428,11.2514,366200.0
2012-11-29 15:40:00,13.07,13.11,13.06,13.08,331500.0,11.26,11.2945,11.2514,11.2686,331500.0
2012-11-29 15:50:00,13.09,13.1,13.06,13.08,514300.0,11.2772,11.2859,11.2514,11.2686,514300.0
2012-11-30 09:30:00,13.09,13.17,13.07,13.13,158500.0,11.2772,11.3462,11.26,11.3117,158500.0
2012-11-30 09:40:00,13.14,13.16,13.11,13.12,99400.0,11.3203,11.3375,11.2945,11.3031,99400.0
2012-11-30 09:50:00,13.12,13.15,13.1,13.1,237200.0,11.3031,11.3289,11.2859,11.2859,237200.0
2012-11-30 10:00:00,13.11,13.12,13.08,13.09,211600.0,11.2945,11.3031,11.2686,11.2772,211600.0
2012-11-30 10:10:00,13.1,13.12,13.08,13.11,139900.0,11.2859,11.3031,11.2686,11.2945,139900.0
2012-11-30 10:20:00,13.11,13.12,13.08,13.09,200900.0,11.2945,11.3031,11.2686,11.2772,200900.0
2012-11-30 10:30:00,13.09,13.09,13.07,13.07,102600.0,11.2772,11.2772,11.26,11.26,102600.0
2012-11-30 10:40:00,13.07,13.09,13.05,13.06,230500.0,11.26,11.2772,11.2428,11.2514,230500.0
2012-11-30 10:50:00,13.06,13.08,13.04,13.08,69900.0,11.2514,11.2686,11.2342,11.2686,69900.0
2012-11-30 11:00:00,13.08,13.09,13.07,13.08,151300.0,11.2686,11.2772,11.26,11.2686,151300.0
2012-11-30 11:10:00,13.08,13.1,13.05,13.05,89300.0,11.2686,11.2859,11.2428,11.2428,89300.0
2012-11-30 11:20:00,13.05,13.06,13.04,13.05,87900.0,11.2428,11.2514,11.2342,11.2428,87900.0
2012-11-30 11:30:00,13.05,13.06,13.03,13.05,73500.0,11.2428,11.2514,11.2255,11.2428,73500.0
2012-11-30 11:40:00,13.05,13.07,13.04,13.07,69700.0,11.2428,11.26,11.2342,11.26,69700.0
2012-11-30 11:50:00,13.06,13.08,13.04,13.07,130500.0,11.2514,11.2686,11.2342,11.26,130500.0
2012-11-30 12:00:00,13.07,13.08,13.05,13.07,86600.0,11.26,11.2686,11.2428,11.26,86600.0
2012-11-30 12:10:00,13.07,13.07,13.05,13.06,81400.0,11.26,11.26,11.2428,11.2514,81400.0
2012-11-30 12:20:00,13.07,13.08,13.06,13.08,86500.0,11.26,11.2686,11.2514,11.2686,86500.0
2012-11-30 12:30:00,13.08,13.09,13.07,13.09,146200.0,11.2686,11.2772,11.26,11.2772,146200.0
2012-11-30 12:40:00,13.08,13.09,13.06,13.09,72600.0,11.2686,11.2772,11.2514,11.2772,72600.0
2012-11-30 12:50:00,13.09,13.09,13.06,13.08,136000.0,11.2772,11.2772,11.2514,11.2686,136000.0
2012-11-30 13:00:00,13.07,13.09,13.07,13.09,33700.0,11.26,11.2772,11.26,11.2772,33700.0
2012-11-30 13:10:00,13.09,13.09,13.07,13.09,139200.0,11.2772,11.2772,11.26,11.2772,139200.0
2012-11-30 13:20:00,13.08,13.11,13.07,13.11,137700.0,11.2686,11.2945,11.26,11.2945,137700.0
2012-11-30 13:30:00,13.11,13.11,13.08,13.09,101000.0,11.2945,11.2945,11.2686,11.2772,101000.0
2012-11-30 13:40:00,13.08,13.12,13.07,13.09,314300.0,11.2686,11.3031,11.26,11.2772,314300.0
2012-11-30 13:50:00,13.1,13.11,13.09,13.11,83100.0,11.2859,11.2945,11.2772,11.2945,83100.0
2012-11-30 14:00:00,13.1,13.11,13.09,13.11,114800.0,11.2859,11.2945,11.2772,11.2945,114800.0
2012-11-30 14:10:00,13.1,13.11,13.1,13.11,29500.0,11.2859,11.2945,11.2859,11.2945,29500.0
2012-11-30 14:20:00,13.11,13.12,13.09,13.1,260400.0,11.2945,11.3031,11.2772,11.2859,260400.0
2012-11-30 14:30:00,13.1,13.1,13.06,13.07,232700.0,11.2859,11.2859,11.2514,11.26,232700.0
2012-11-30 14:40:00,13.08,13.08,13.05,13.07,211600.0,11.2686,11.2686,11.2428,11.26,211600.0
2012-11-30 14:50:00,13.07,13.08,13.07,13.08,65800.0,11.26,11.2686,11.26,11.2686,65800.0
2012-11-30 15:00:00,13.07,13.08,13.06,13.08,102200.0,11.26,11.2686,11.2514,11.2686,102200.0
2012-11-30 15:10:00,13.08,13.09,13.07,13.08,172600.0,11.2686,11.2772,11.26,11.2686,172600.0
2012-11-30 15:20:00,13.07,13.08,13.07,13.08,107000.0,11.26,11.2686,11.26,11.2686,107000.0
2012-11-30 15:30:00,13.08,13.09,13.07,13.09,143000.0,11.2686,11.2772,11.26,11.2772,143000.0
2012-11-30 15:40:00,13.09,13.09,13.06,13.07,602900.0,11.2772,11.2772,11.2514,11.26,602900.0
2012-11-30 15:50:00,13.08,13.14,13.07,13.1,796100.0,11.2686,11.3203,11.26,11.2859,796100.0
2012-12-03 09:30:00,13.12,13.23,13.08,13.12,292200.0,11.3031,11.3979,11.2686,11.3031,292200.0
2012-12-03 09:40:00,13.11,13.12,13.05,13.09,192100.0,11.2945,11.3031,11.2428,11.2772,192100.0
2012-12-03 09:50:00,13.08,13.09,13.01,13.03,357400.0,11.2686,11.2772,11.2083,11.2255,357400.0
2012-12-03 10:00:00,13.03,13.07,12.98,13.07,175300.0,11.2255,11.26,11.1825,11.26,175300.0
2012-12-03 10:10:00,13.07,13.09,13.06,13.06,149600.0,11.26,11.2772,11.2514,11.2514,149600.0
2012-12-03 10:20:00,13.07,13.08,13.04,13.04,52100.0,11.26,11.2686,11.2342,11.2342,52100.0
2012-12-03 10:30:00,13.05,13.05,13.03,13.04,88900.0,11.2428,11.2428,11.2255,11.2342,88900.0
2012-12-03 10:40:00,13.04,13.06,13.03,13.05,81900.0,11.2342,11.2514,11.2255,11.2428,81900.0
2012-12-03 10:50:00,13.06,13.07,13.01,13.03,125700.0,11.2514,11.26,11.2083,11.2255,125700.0
2012-12-03 11:00:00,13.03,13.04,13.01,13.02,66600.0,11.2255,11.2342,11.2083,11.2169,66600.0
2012-12-03 11:10:00,13.03,13.06,13.02,13.06,194800.0,11.2255,11.2514,11.2169,11.2514,194800.0
2012-12-03 11:20:00,13.06,13.06,13.04,13.04,137300.0,11.2514,11.2514,11.2342,11.2342,137300.0
2012-12-03 11:30:00,13.04,13.08,13.03,13.07,209400.0,11.2342,11.2686,11.2255,11.26,209400.0
2012-12-03 11:40:00,13.08,13.11,13.07,13.08,382600.0,11.2686,11.2945,11.26,11.2686,382600.0
2012-12-03 11:50:00,13.08,13.16,13.08,13.14,270400.0,11.2686,11.3375,11.2686,11.3203,270400.0
2012-12-03 12:00:00,13.15,13.15,13.12,13.14,177700.0,11.3289,11.3289,11.3031,11.3203,177700.0
2012-12-03 12:10:00,13.14,13.16,13.12,13.13,137600.0,11.3203,11.3375,11.3031,11.3117,137600.0
2012-12-03 12:20:00,13.13,13.13,13.12,13.13,46400.0,11.3117,11.3117,11.3031,11.3117,46400.0
2012-12-03 12:30:00,13.12,13.13,13.12,13.13,18400.0,11.3031,11.3117,11.3031,11.3117,18400.0
2012-12-03 12:40:00,13.12,13.13,13.09,13.09,108900.0,11.3031,11.3117,11.2772,11.2772,108900.0
2012-12-03 12:50:00,13.09,13.1,13.08,13.08,146100.0,11.2772,11.2859,11.2686,11.2686,146100.0
2012-12-03 13:00:00,13.08,13.09,13.06,13.07,185100.0,11.2686,11.2772,11.2514,11.26,185100.0
2012-12-03 13:10:00,13.07,13.08,13.06,13.08,98600.0,11.26,11.2686,11.2514,11.2686,98600.0
2012-12-03 13:20:00,13.07,13.1,13.07,13.1,185400.0,11.26,11.2859,11.26,11.2859,185400.0
2012-12-03 13:30:00,13.1,13.11,13.06,13.07,398700.0,11.2859,11.2945,11.2514,11.26,398700.0
2012-12-03 13:40:00,13.07,13.09,13.06,13.07,556500.0,11.26,11.2772,11.2514,11.26,556500.0
2012-12-03 13:50:00,13.07,13.07,13.04,13.05,588600.0,11.26,11.26,11.2342,11.2428,588600.0
2012-12-03 14:00:00,13.04,13.07,13.03,13.06,188500.0,11.2342,11.26,11.2255,11.2514,188500.0
2012-12-03 14:10:00,13.06,13.06,13.04,13.06,214800.0,11.2514,11.2514,11.2342,11.2514,214800.0
2012-12-03 14:20:00,13.05,13.05,13.04,13.04,46000.0,11.2428,11.2428,11.2342,11.2342,46000.0
2012-12-03 14:30:00,13.05,13.05,13.02,13.03,113700.0,11.2428,11.2428,11.2169,11.2255,113700.0
2012-12-03 14:40:00,13.02,13.04,13.02,13.03,67700.0,11.2169,11.2342,11.2169,11.2255,67700.0
2012-12-03 14:50:00,13.02,13.03,13.01,13.01,102600.0,11.2169,11.2255,11.2083,11.2083,102600.0
2012-12-03 15:00:00,13.02,13.05,12.99,13.0,481600.0,11.2169,11.2428,11.1911,11.1997,481600.0
2012-12-03 15:10:00,13.0,13.03,12.96,12.98,567500.0,11.1997,11.2255,11.1652,11.1825,567500.0
2012-12-03 15:20:00,12.98,13.01,12.98,13.0,80200.0,11.1825,11.2083,11.1825,11.1997,80200.0
2012-12-03 15:30:00,12.99,13.02,12.99,13.0,215000.0,11.1911,11.2169,11.1911,11.1997,215000.0
2012-12-03 15:40:00,13.01,13.04,13.0,13.0,365200.0,11.2083,11.2342,11.1997,11.1997,365200.0
2012-12-03 15:50:00,13.01,13.04,12.97,12.99,1176500.0,11.2083,11.2342,11.1739,11.1911,1176500.0
2012-12-04 09:30:00,13.0,13.07,13.0,13.04,133500.0,11.1997,11.26,11.1997,11.2342,133500.0
2012-12-04 09:40:00,13.05,13.07,13.03,13.04,134800.0,11.2428,11.26,11.2255,11.2342,134800.0
2012-12-04 09:50:00,13.04,13.05,13.03,13.03,104300.0,11.2342,11.2428,11.2255,11.2255,104300.0
2012-12-04 10:00:00,13.03,13.05,13.01,13.04,63400.0,11.2255,11.2428,11.2083,11.2342,63400.0
2012-12-04 10:10:00,13.04,13.06,13.03,13.03,78000.0,11.2342,11.2514,11.2255,11.2255,78000.0
2012-12-04 10:20:00,13.03,13.04,12.98,12.99,303100.0,11.2255,11.2342,11.1825,11.1911,303100.0
2012-12-04 10:30:00,12.99,13.0,12.96,12.98,309900.0,11.1911,11.1997,11.1652,11.1825,309900.0
2012-12-04 10:40:00,12.97,12.98,12.95,12.96,300400.0,11.1739,11.1825,11.1566,11.1652,300400.0
2012-12-04 10:50:00,12.96,12.96,12.92,12.94,197500.0,11.1652,11.1652,11.1308,11.148,197500.0
2012-12-04 11:00:00,12.94,12.94,12.89,12.89,232500.0,11.148,11.148,11.1049,11.1049,232500.0
2012-12-04 11:10:00,12.9,12.9,12.87,12.88,235800.0,11.1136,11.1136,11.0877,11.0963,235800.0
2012-12-04 11:20:00,12.88,12.91,12.86,12.88,323600.0,11.0963,11.1222,11.0791,11.0963,323600.0
2012-12-04 11:30:00,12.88,12.91,12.88,12.91,167300.0,11.0963,11.1222,11.0963,11.1222,167300.0
2012-12-04 11:40:00,12.91,12.95,12.91,12.95,146800.0,11.1222,11.1566,11.1222,11.1566,146800.0
2012-12-04 11:50:00,12.95,12.97,12.94,12.96,259900.0,11.1566,11.1739,11.148,11.1652,259900.0
2012-12-04 12:00:00,12.96,12.96,12.92,12.92,194800.0,11.1652,11.1652,11.1308,11.1308,194800.0
2012-12-04 12:10:00,12.92,12.93,12.91,12.93,44300.0,11.1308,11.1394,11.1222,11.1394,44300.0
2012-12-04 12:20:00,12.93,12.94,12.9,12.93,131800.0,11.1394,11.148,11.1136,11.1394,131800.0
2012-12-04 12:30:00,12.93,12.95,12.9,12.91,162200.0,11.1394,11.1566,11.1136,11.1222,162200.0
2012-12-04 12:40:00,12.91,12.93,12.88,12.91,216900.0,11.1222,11.1394,11.0963,11.1222,216900.0
2012-12-04 12:50:00,12.91,12.92,12.87,12.87,199000.0,11.1222,11.1308,11.0877,11.0877,199000.0
2012-12-04 13:00:00,12.87,12.88,12.84,12.86,241100.0,11.0877,11.0963,11.0619,11.0791,241100.0
2012-12-04 13:10:00,12.86,12.87,12.82,12.83,378000.0,11.0791,11.0877,11.0446,11.0532,378000.0
2012-12-04 13:20:00,12.83,12.86,12.82,12.85,223100.0,11.0532,11.0791,11.0446,11.0705,223100.0
2012-12-04 13:30:00,12.86,12.86,12.82,12.84,373800.0,11.0791,11.0791,11.0446,11.0619,373800.0
2012-12-04 13:40:00,12.84,12.88,12.83,12.85,83600.0,11.0619,11.0963,11.0532,11.0705,83600.0
2012-12-04 13:50:00,12.85,12.91,12.85,12.89,156500.0,11.0705,11.1222,11.0705,11.1049,156500.0
2012-12-04 14:00:00,12.89,12.91,12.88,12.88,125900.0,11.1049,11.1222,11.0963,11.0963,125900.0
2012-12-04 14:10:00,12.88,12.89,12.85,12.85,89500.0,11.0963,11.1049,11.0705,11.0705,89500.0
2012-12-04 14:20:00,12.85,12.87,12.85,12.85,70800.0,11.0705,11.0877,11.0705,11.0705,70800.0
2012-12-04 14:30:00,12.85,12.86,12.83,12.85,246300.0,11.0705,11.0791,11.0532,11.0705,246300.0
2012-12-04 14:40:00,12.85,12.88,12.85,12.86,113500.0,11.0705,11.0963,11.0705,11.0791,113500.0
2012-12-04 14:50:00,12.86,12.88,12.85,12.87,119100.0,11.0791,11.0963,11.0705,11.0877,119100.0
2012-12-04 15:00:00,12.87,12.89,12.87,12.87,99800.0,11.0877,11.1049,11.0877,11.0877,99800.0
2012-12-04 15:10:00,12.88,12.89,12.87,12.88,221200.0,11.0963,11.1049,11.0877,11.0963,221200.0
2012-12-04 15:20:00,12.89,12.9,12.87,12.87,189900.0,11.1049,11.1136,11.0877,11.0877,189900.0
2012-12-04 15:30:00,12.87,12.89,12.86,12.88,295800.0,11.0877,11.1049,11.0791,11.0963,295800.0
2012-12-04 15:40:00,12.88,12.89,12.88,12.88,127300.0,11.0963,11.1049,11.0963,11.0963,127300.0
2012-12-04 15:50:00,12.88,12.92,12.87,12.88,1022300.0,11.0963,11.1308,11.0877,11.0963,1022300.0
2012-12-05 09:30:00,12.92,12.99,12.87,12.99,524900.0,11.1308,11.1911,11.0877,11.1911,524900.0
2012-12-05 09:40:00,12.99,13.0,12.92,12.96,231100.0,11.1911,11.1997,11.1308,11.1652,231100.0
2012-12-05 09:50:00,12.95,12.96,12.9,12.9,91100.0,11.1566,11.1652,11.1136,11.1136,91100.0
2012-12-05 10:00:00,12.9,12.95,12.9,12.93,318600.0,11.1136,11.1566,11.1136,11.1394,318600.0
2012-12-05 10:10:00,12.93,12.94,12.91,12.93,282700.0,11.1394,11.148,11.1222,11.1394,282700.0
2012-12-05 10:20:00,12.93,12.95,12.9,12.91,159800.0,11.1394,11.1566,11.1136,11.1222,159800.0
2012-12-05 10:30:00,12.91,12.91,12.89,12.91,191700.0,11.1222,11.1222,11.1049,11.1222,191700.0
2012-12-05 10:40:00,12.91,12.91,12.88,12.91,232100.0,11.1222,11.1222,11.0963,11.1222,232100.0
2012-12-05 10:50:00,12.91,12.91,12.87,12.91,203200.0,11.1222,11.1222,11.0877,11.1222,203200.0
2012-12-05 11:00:00,12.91,12.93,12.87,12.91,509800.0,11.1222,11.1394,11.0877,11.1222,509800.0
2012-12-05 11:10:00,12.91,12.93,12.9,12.9,567200.0,11.1222,11.1394,11.1136,11.1136,567200.0
2012-12-05 11:20:00,12.91,12.94,12.9,12.92,396800.0,11.1222,11.148,11.1136,11.1308,396800.0
2012-12-05 11:30:00,12.92,12.97,12.91,12.96,177800.0,11.1308,11.1739,11.1222,11.1652,177800.0
2012-12-05 11:40:00,12.97,12.99,12.94,12.98,290900.0,11.1739,11.1911,11.148,11.1825,290900.0
2012-12-05 11:50:00,12.97,13.04,12.96,13.01,488500.0,11.1739,11.2342,11.1652,11.2083,488500.0
2012-12-05 12:00:00,13.02,13.05,13.02,13.02,145900.0,11.2169,11.2428,11.2169,11.2169,145900.0
2012-12-05 12:10:00,13.02,13.04,12.99,13.0,168300.0,11.2169,11.2342,11.1911,11.1997,168300.0
2012-12-05 12:20:00,12.99,13.02,12.99,13.0,66700.0,11.1911,11.2169,11.1911,11.1997,66700.0
2012-12-05 12:30:00,12.99,13.04,12.99,13.03,151000.0,11.1911,11.2342,11.1911,11.2255,151000.0
2012-12-05 12:40:00,13.02,13.04,13.01,13.01,59800.0,11.2169,11.2342,11.2083,11.2083,59800.0
2012-12-05 12:50:00,13.02,13.04,13.01,13.02,45600.0,11.2169,11.2342,11.2083,11.2169,45600.0
2012-12-05 13:00:00,13.01,13.03,13.0,13.02,282600.0,11.2083,11.2255,11.1997,11.2169,282600.0
2012-12-05 13:10:00,13.02,13.02,12.97,12.98,355100.0,11.2169,11.2169,11.1739,11.1825,355100.0
2012-12-05 13:20:00,12.98,12.99,12.96,12.96,261500.0,11.1825,11.1911,11.1652,11.1652,261500.0
2012-12-05 13:30:00,12.97,12.99,12.96,12.97,95900.0,11.1739,11.1911,11.1652,11.1739,95900.0
2012-12-05 13:40:00,12.98,12.98,12.94,12.94,372400.0,11.1825,11.1825,11.148,11.148,372400.0
2012-12-05 13:50:00,12.95,12.95,12.93,12.93,100600.0,11.1566,11.1566,11.1394,11.1394,100600.0
2012-12-05 14:00:00,12.93,12.95,12.93,12.94,98800.0,11.1394,11.1566,11.1394,11.148,98800.0
2012-12-05 14:10:00,12.95,12.96,12.93,12.94,196400.0,11.1566,11.1652,11.1394,11.148,196400.0
2012-12-05 14:20:00,12.94,12.95,12.93,12.94,174000.0,11.148,11.1566,11.1394,11.148,174000.0
2012-12-05 14:30:00,12.94,12.96,12.93,12.96,221500.0,11.148,11.1652,11.1394,11.1652,221500.0
2012-12-05 14:40:00,12.96,12.97,12.93,12.94,363000.0,11.1652,11.1739,11.1394,11.148,363000.0
2012-12-05 14:50:00,12.93,12.94,12.91,12.92,91400.0,11.1394,11.148,11.1222,11.1308,91400.0
2012-12-05 15:00:00,12.91,12.95,12.91,12.94,538100.0,11.1222,11.1566,11.1222,11.148,538100.0
2012-12-05 15:10:00,12.94,12.97,12.94,12.96,151100.0,11.148,11.1739,11.148,11.1652,151100.0
2012-12-05 15:20:00,12.96,12.97,12.95,12.96,175500.0,11.1652,11.1739,11.1566,11.1652,175500.0
2012-12-05 15:30:00,12.97,12.97,12.94,12.94,153000.0,11.1739,11.1739,11.148,11.148,153000.0
2012-12-05 15:40:00,12.94,12.95,12.91,12.91,340000.0,11.148,11.1566,11.1222,11.1222,340000.0
2012-12-05 15:50:00,12.92,12.95,12.9,12.92,598900.0,11.1308,11.1566,11.1136,11.1308,598900.0
2012-12-06 09:30:00,13.0,13.0,12.91,12.95,214400.0,11.1997,11.1997,11.1222,11.1566,214400.0
2012-12-06 09:40:00,12.95,12.97,12.91,12.94,154700.0,11.1566,11.1739,11.1222,11.148,154700.0
2012-12-06 09:50:00,12.94,12.96,12.92,12.93,120600.0,11.148,11.1652,11.1308,11.1394,120600.0
2012-12-06 10:00:00,12.93,12.93,12.88,12.9,246600.0,11.1394,11.1394,11.0963,11.1136,246600.0
2012-12-06 10:10:00,12.9,12.94,12.89,12.94,355800.0,11.1136,11.148,11.1049,11.148,355800.0
2012-12-06 10:20:00,12.94,12.97,12.94,12.96,269600.0,11.148,11.1739,11.148,11.1652,269600.0
2012-12-06 10:30:00,12.96,12.96,12.94,12.95,169800.0,11.1652,11.1652,11.148,11.1566,169800.0
2012-12-06 10:40:00,12.96,12.96,12.93,12.96,177000.0,11.1652,11.1652,11.1394,11.1652,177000.0
2012-12-06 10:50:00,12.96,12.98,12.94,12.96,182300.0,11.1652,11.1825,11.148,11.1652,182300.0
2012-12-06 11:00:00,12.95,12.97,12.95,12.95,72800.0,11.1566,11.1739,11.1566,11.1566,72800.0
2012-12-06 11:10:00,12.96,12.96,12.94,12.95,71800.0,11.1652,11.1652,11.148,11.1566,71800.0
2012-12-06 11:20:00,12.95,12.97,12.94,12.96,73200.0,11.1566,11.1739,11.148,11.1652,73200.0
2012-12-06 11:30:00,12.97,12.99,12.96,12.99,125700.0,11.1739,11.1911,11.1652,11.1911,125700.0
2012-12-06 11:40:00,12.98,12.99,12.97,12.98,87000.0,11.1825,11.1911,11.1739,11.1825,87000.0
2012-12-06 11:50:00,12.98,12.99,12.97,12.98,46500.0,11.1825,11.1911,11.1739,11.1825,46500.0
2012-12-06 12:00:00,12.97,12.98,12.95,12.97,161600.0,11.1739,11.1825,11.1566,11.1739,161600.0
2012-12-06 12:10:00,12.96,12.97,12.95,12.95,64300.0,11.1652,11.1739,11.1566,11.1566,64300.0
2012-12-06 12:20:00,12.95,12.97,12.95,12.96,160800.0,11.1566,11.1739,11.1566,11.1652,160800.0
2012-12-06 12:30:00,12.96,13.0,12.95,13.0,133600.0,11.1652,11.1997,11.1566,11.1997,133600.0
2012-12-06 12:40:00,13.0,13.0,12.97,12.99,75200.0,11.1997,11.1997,11.1739,11.1911,75200.0
2012-12-06 12:50:00,12.99,12.99,12.98,12.99,10900.0,11.1911,11.1911,11.1825,11.1911,10900.0
2012-12-06 13:00:00,12.99,12.99,12.97,12.99,150700.0,11.1911,11.1911,11.1739,11.1911,150700.0
2012-12-06 13:10:00,12.99,13.02,12.98,13.02,196300.0,11.1911,11.2169,11.1825,11.2169,196300.0
2012-12-06 13:20:00,13.02,13.02,13.0,13.01,67200.0,11.2169,11.2169,11.1997,11.2083,67200.0
2012-12-06 13:30:00,13.01,13.02,13.01,13.01,59500.0,11.2083,11.2169,11.2083,11.2083,59500.0
2012-12-06 13:40:00,13.01,13.03,13.01,13.03,29000.0,11.2083,11.2255,11.2083,11.2255,29000.0
2012-12-06 13:50:00,13.03,13.03,13.01,13.02,115000.0,11.2255,11.2255,11.2083,11.2169,115000.0
2012-12-06 14:00:00,13.02,13.03,13.0,13.02,174800.0,11.2169,11.2255,11.1997,11.2169,174800.0
2012-12-06 14:10:00,13.01,13.03,13.01,13.03,53300.0,11.2083,11.2255,11.2083,11.2255,53300.0
2012-12-06 14:20:00,13.02,13.03,13.01,13.03,85700.0,11.2169,11.2255,11.2083,11.2255,85700.0
2012-12-06 14:30:00,13.03,13.05,13.02,13.05,102900.0,11.2255,11.2428,11.2169,11.2428,102900.0
2012-12-06 14:40:00,13.04,13.05,13.04,13.05,99100.0,11.2342,11.2428,11.2342,11.2428,99100.0
2012-12-06 14:50:00,13.05,13.05,13.03,13.04,83900.0,11.2428,11.2428,11.2255,11.2342,83900.0
2012-12-06 15:00:00,13.05,13.05,13.03,13.03,62400.0,11.2428,11.2428,11.2255,11.2255,62400.0
2012-12-06 15:10:00,13.04,13.04,13.01,13.02,97500.0,11.2342,11.2342,11.2083,11.2169,97500.0
2012-12-06 15:20:00,13.02,13.03,13.02,13.03,49200.0,11.2169,11.2255,11.2169,11.2255,49200.0
2012-12-06 15:30:00,13.03,13.05,13.02,13.03,221200.0,11.2255,11.2428,11.2169,11.2255,221200.0
2012-12-06 15:40:00,13.04,13.04,13.03,13.04,126500.0,11.2342,11.2342,11.2255,11.2342,126500.0
2012-12-06 15:50:00,13.04,13.07,13.03,13.06,561200.0,11.2342,11.26,11.2255,11.2514,561200.0
2012-12-07 09:30:00,13.1,13.19,13.08,13.16,286100.0,11.2859,11.3634,11.2686,11.3375,286100.0
2012-12-07 09:40:00,13.16,13.22,13.16,13.21,490200.0,11.3375,11.3892,11.3375,11.3806,490200.0
2012-12-07 09:50:00,13.21,13.26,13.21,13.26,284200.0,11.3806,11.4237,11.3806,11.4237,284200.0
2012-12-07 10:00:00,13.26,13.31,13.25,13.29,336100.0,11.4237,11.4668,11.4151,11.4495,336100.0
2012-12-07 10:10:00,13.28,13.3,13.27,13.29,329400.0,11.4409,11.4582,11.4323,11.4495,329400.0
2012-12-07 10:20:00,13.29,13.31,13.28,13.29,151400.0,11.4495,11.4668,11.4409,11.4495,151400.0
2012-12-07 10:30:00,13.29,13.3,13.27,13.28,82400.0,11.4495,11.4582,11.4323,11.4409,82400.0
2012-12-07 10:40:00,13.27,13.31,13.27,13.31,165700.0,11.4323,11.4668,11.4323,11.4668,165700.0
2012-12-07 10:50:00,13.31,13.31,13.27,13.29,462300.0,11.4668,11.4668,11.4323,11.4495,462300.0
2012-12-07 11:00:00,13.29,13.3,13.25,13.25,355100.0,11.4495,11.4582,11.4151,11.4151,355100.0
2012-12-07 11:10:00,13.26,13.27,13.23,13.26,163800.0,11.4237,11.4323,11.3979,11.4237,163800.0
2012-12-07 11:20:00,13.27,13.28,13.26,13.28,51200.0,11.4323,11.4409,11.4237,11.4409,51200.0
2012-12-07 11:30:00,13.28,13.3,13.27,13.29,91800.0,11.4409,11.4582,11.4323,11.4495,91800.0
2012-12-07 11:40:00,13.3,13.3,13.29,13.3,24200.0,11.4582,11.4582,11.4495,11.4582,24200.0
2012-12-07 11:50:00,13.29,13.3,13.28,13.29,84200.0,11.4495,11.4582,11.4409,11.4495,84200.0
2012-12-07 12:00:00,13.29,13.3,13.28,13.29,87800.0,11.4495,11.4582,11.4409,11.4495,87800.0
2012-12-07 12:10:00,13.29,13.31,13.29,13.31,47100.0,11.4495,11.4668,11.4495,11.4668,47100.0
2012-12-07 12:20:00,13.3,13.31,13.3,13.31,40200.0,11.4582,11.4668,11.4582,11.4668,40200.0
2012-12-07 12:30:00,13.3,13.31,13.3,13.3,64200.0,11.4582,11.4668,11.4582,11.4582,64200.0
2012-12-07 12:40:00,13.3,13.31,13.28,13.29,99100.0,11.4582,11.4668,11.4409,11.4495,99100.0
2012-12-07 12:50:00,13.28,13.29,13.28,13.28,40300.0,11.4409,11.4495,11.4409,11.4409,40300.0
2012-12-07 13:00:00,13.29,13.3,13.28,13.28,155500.0,11.4495,11.4582,11.4409,11.4409,155500.0
2012-12-07 13:10:00,13.29,13.29,13.28,13.29,39900.0,11.4495,11.4495,11.4409,11.4495,39900.0
2012-12-07 13:20:00,13.28,13.3,13.28,13.3,114000.0,11.4409,11.4582,11.4409,11.4582,114000.0
2012-12-07 13:30:00,13.29,13.3,13.29,13.3,30400.0,11.4495,11.4582,11.4495,11.4582,30400.0
2012-12-07 13:40:00,13.3,13.31,13.29,13.31,76200.0,11.4582,11.4668,11.4495,11.4668,76200.0
2012-12-07 13:50:00,13.31,13.32,13.3,13.32,98400.0,11.4668,11.4754,11.4582,11.4754,98400.0
2012-12-07 14:00:00,13.32,13.32,13.31,13.31,50700.0,11.4754,11.4754,11.4668,11.4668,50700.0
2012-12-07 14:10:00,13.31,13.34,13.31,13.33,217000.0,11.4668,11.4926,11.4668,11.484,217000.0
2012-12-07 14:20:00,13.34,13.37,13.33,13.36,328800.0,11.4926,11.5185,11.484,11.5098,328800.0
2012-12-07 14:30:00,13.36,13.4,13.36,13.39,293600.0,11.5098,11.5443,11.5098,11.5357,293600.0
2012-12-07 14:40:00,13.38,13.39,13.36,13.38,126800.0,11.5271,11.5357,11.5098,11.5271,126800.0
2012-12-07 14:50:00,13.37,13.38,13.37,13.38,51800.0,11.5185,11.5271,11.5185,11.5271,51800.0
2012-12-07 15:00:00,13.37,13.4,13.36,13.39,250800.0,11.5185,11.5443,11.5098,11.5357,250800.0
2012-12-07 15:10:00,13.38,13.39,13.37,13.37,131800.0,11.5271,11.5357,11.5185,11.5185,131800.0
2012-12-07 15:20:00,13.38,13.38,13.37,13.38,105900.0,11.5271,11.5271,11.5185,11.5271,105900.0
2012-12-07 15:30:00,13.38,13.4,13.37,13.38,250900.0,11.5271,11.5443,11.5185,11.5271,250900.0
2012-12-07 15:40:00,13.39,13.4,13.38,13.4,233800.0,11.5357,11.5443,11.5271,11.5443,233800.0
2012-12-07 15:50:00,13.39,13.42,13.38,13.41,946400.0,11.5357,11.5615,11.5271,11.5529,946400.0
2012-12-10 09:30:00,13.36,13.41,13.14,13.3,843000.0,11.5098,11.5529,11.3203,11.4582,843000.0
2012-12-10 09:40:00,13.29,13.31,13.27,13.31,154000.0,11.4495,11.4668,11.4323,11.4668,154000.0
2012-12-10 09:50:00,13.31,13.35,13.29,13.34,134800.0,11.4668,11.5012,11.4495,11.4926,134800.0
2012-12-10 10:00:00,13.33,13.37,13.33,13.35,228100.0,11.484,11.5185,11.484,11.5012,228100.0
2012-12-10 10:10:00,13.36,13.37,13.33,13.35,249600.0,11.5098,11.5185,11.484,11.5012,249600.0
2012-12-10 10:20:00,13.35,13.37,13.34,13.36,84200.0,11.5012,11.5185,11.4926,11.5098,84200.0
2012-12-10 10:30:00,13.36,13.37,13.35,13.35,63500.0,11.5098,11.5185,11.5012,11.5012,63500.0
2012-12-10 10:40:00,13.35,13.36,13.32,13.32,67600.0,11.5012,11.5098,11.4754,11.4754,67600.0
2012-12-10 10:50:00,13.32,13.35,13.31,13.35,144100.0,11.4754,11.5012,11.4668,11.5012,144100.0
2012-12-10 11:00:00,13.35,13.36,13.33,13.35,118600.0,11.5012,11.5098,11.484,11.5012,118600.0
2012-12-10 11:10:00,13.36,13.36,13.35,13.35,63800.0,11.5098,11.5098,11.5012,11.5012,63800.0
2012-12-10 11:20:00,13.36,13.36,13.33,13.34,114400.0,11.5098,11.5098,11.484,11.4926,114400.0
2012-12-10 11:30:00,13.34,13.36,13.33,13.34,289000.0,11.4926,11.5098,11.484,11.4926,289000.0
2012-12-10 11:40:00,13.34,13.38,13.34,13.37,210900.0,11.4926,11.5271,11.4926,11.5185,210900.0
2012-12-10 11:50:00,13.38,13.38,13.35,13.36,98000.0,11.5271,11.5271,11.5012,11.5098,98000.0
2012-12-10 12:00:00,13.36,13.37,13.35,13.37,63800.0,11.5098,11.5185,11.5012,11.5185,63800.0
2012-12-10 12:10:00,13.37,13.41,13.36,13.4,284200.0,11.5185,11.5529,11.5098,11.5443,284200.0
2012-12-10 12:20:00,13.4,13.4,13.38,13.38,90500.0,11.5443,11.5443,11.5271,11.5271,90500.0
2012-12-10 12:30:00,13.38,13.39,13.37,13.38,74500.0,11.5271,11.5357,11.5185,11.5271,74500.0
2012-12-10 12:40:00,13.37,13.4,13.37,13.39,119500.0,11.5185,11.5443,11.5185,11.5357,119500.0
2012-12-10 12:50:00,13.39,13.42,13.38,13.42,157500.0,11.5357,11.5615,11.5271,11.5615,157500.0
2012-12-10 13:00:00,13.42,13.45,13.41,13.43,286900.0,11.5615,11.5874,11.5529,11.5702,286900.0
2012-12-10 13:10:00,13.43,13.43,13.42,13.43,48000.0,11.5702,11.5702,11.5615,11.5702,48000.0
2012-12-10 13:20:00,13.43,13.46,13.41,13.45,288600.0,11.5702,11.596,11.5529,11.5874,288600.0
2012-12-10 13:30:00,13.44,13.46,13.43,13.44,94700.0,11.5788,11.596,11.5702,11.5788,94700.0
2012-12-10 13:40:00,13.43,13.45,13.43,13.43,113000.0,11.5702,11.5874,11.5702,11.5702,113000.0
2012-12-10 13:50:00,13.44,13.44,13.41,13.41,74800.0,11.5788,11.5788,11.5529,11.5529,74800.0
2012-12-10 14:00:00,13.41,13.42,13.41,13.41,66900.0,11.5529,11.5615,11.5529,11.5529,66900.0
2012-12-10 14:10:00,13.42,13.44,13.4,13.42,251800.0,11.5615,11.5788,11.5443,11.5615,251800.0
2012-12-10 14:20:00,13.43,13.43,13.42,13.43,130000.0,11.5702,11.5702,11.5615,11.5702,130000.0
2012-12-10 14:30:00,13.42,13.43,13.39,13.41,143000.0,11.5615,11.5702,11.5357,11.5529,143000.0
2012-12-10 14:40:00,13.41,13.42,13.4,13.42,106400.0,11.5529,11.5615,11.5443,11.5615,106400.0
2012-12-10 14:50:00,13.42,13.44,13.41,13.44,98700.0,11.5615,11.5788,11.5529,11.5788,98700.0
2012-12-10 15:00:00,13.44,13.44,13.41,13.42,144900.0,11.5788,11.5788,11.5529,11.5615,144900.0
2012-12-10 15:10:00,13.41,13.43,13.4,13.43,198500.0,11.5529,11.5702,11.5443,11.5702,198500.0
2012-12-10 15:20:00,13.43,13.43,13.41,13.41,102600.0,11.5702,11.5702,11.5529,11.5529,102600.0
2012-12-10 15:30:00,13.41,13.42,13.41,13.42,180700.0,11.5529,11.5615,11.5529,11.5615,180700.0
2012-12-10 15:40:00,13.41,13.42,13.39,13.4,295200.0,11.5529,11.5615,11.5357,11.5443,295200.0
2012-12-10 15:50:00,13.4,13.4,13.37,13.38,660300.0,11.5443,11.5443,11.5185,11.5271,660300.0
2012-12-11 09:30:00,13.46,13.54,13.44,13.49,251200.0,11.596,11.6649,11.5788,11.6218,251200.0
2012-12-11 09:40:00,13.49,13.5,13.48,13.49,106500.0,11.6218,11.6305,11.6132,11.6218,106500.0
2012-12-11 09:50:00,13.5,13.55,13.49,13.54,172800.0,11.6305,11.6735,11.6218,11.6649,172800.0
2012-12-11 10:00:00,13.54,13.61,13.53,13.6,259000.0,11.6649,11.7252,11.6563,11.7166,259000.0
2012-12-11 10:10:00,13.59,13.6,13.57,13.57,159400.0,11.708,11.7166,11.6908,11.6908,159400.0
2012-12-11 10:20:00,13.57,13.61,13.56,13.61,189200.0,11.6908,11.7252,11.6822,11.7252,189200.0
2012-12-11 10:30:00,13.6,13.61,13.59,13.59,106300.0,11.7166,11.7252,11.708,11.708,106300.0
2012-12-11 10:40:00,13.6,13.62,13.6,13.61,174800.0,11.7166,11.7338,11.7166,11.7252,174800.0
2012-12-11 10:50:00,13.61,13.64,13.61,13.64,127100.0,11.7252,11.7511,11.7252,11.7511,127100.0
2012-12-11 11:00:00,13.64,13.67,13.62,13.67,373600.0,11.7511,11.7769,11.7338,11.7769,373600.0
2012-12-11 11:10:00,13.66,13.69,13.66,13.66,305900.0,11.7683,11.7941,11.7683,11.7683,305900.0
2012-12-11 11:20:00,13.67,13.71,13.66,13.69,205600.0,11.7769,11.8114,11.7683,11.7941,205600.0
2012-12-11 11:30:00,13.69,13.7,13.68,13.69,171000.0,11.7941,11.8028,11.7855,11.7941,171000.0
2012-12-11 11:40:00,13.69,13.69,13.67,13.69,124600.0,11.7941,11.7941,11.7769,11.7941,124600.0
2012-12-11 11:50:00,13.68,13.69,13.67,13.68,100200.0,11.7855,11.7941,11.7769,11.7855,100200.0
2012-12-11 12:00:00,13.68,13.69,13.62,13.66,353300.0,11.7855,11.7941,11.7338,11.7683,353300.0
2012-12-11 12:10:00,13.66,13.68,13.65,13.65,87600.0,11.7683,11.7855,11.7597,11.7597,87600.0
2012-12-11 12:20:00,13.65,13.69,13.65,13.67,380300.0,11.7597,11.7941,11.7597,11.7769,380300.0
2012-12-11 12:30:00,13.67,13.69,13.66,13.69,189400.0,11.7769,11.7941,11.7683,11.7941,189400.0
2012-12-11 12:40:00,13.68,13.69,13.68,13.68,46400.0,11.7855,11.7941,11.7855,11.7855,46400.0
2012-12-11 12:50:00,13.68,13.68,13.64,13.65,141700.0,11.7855,11.7855,11.7511,11.7597,141700.0
2012-12-11 13:00:00,13.64,13.65,13.63,13.63,76700.0,11.7511,11.7597,11.7425,11.7425,76700.0
2012-12-11 13:10:00,13.63,13.65,13.61,13.65,223500.0,11.7425,11.7597,11.7252,11.7597,223500.0
2012-12-11 13:20:00,13.65,13.65,13.63,13.63,74600.0,11.7597,11.7597,11.7425,11.7425,74600.0
2012-12-11 13:30:00,13.63,13.64,13.62,13.63,52000.0,11.7425,11.7511,11.7338,11.7425,52000.0
2012-12-11 13:40:00,13.63,13.64,13.63,13.63,43900.0,11.7425,11.7511,11.7425,11.7425,43900.0
2012-12-11 13:50:00,13.63,13.66,13.63,13.65,293500.0,11.7425,11.7683,11.7425,11.7597,293500.0
2012-12-11 14:00:00,13.64,13.65,13.63,13.63,62600.0,11.7511,11.7597,11.7425,11.7425,62600.0
2012-12-11 14:10:00,13.63,13.64,13.61,13.61,67500.0,11.7425,11.7511,11.7252,11.7252,67500.0
2012-12-11 14:20:00,13.61,13.62,13.61,13.62,34200.0,11.7252,11.7338,11.7252,11.7338,34200.0
2012-12-11 14:30:00,13.61,13.62,13.6,13.6,167100.0,11.7252,11.7338,11.7166,11.7166,167100.0
2012-12-11 14:40:00,13.6,13.61,13.59,13.59,138000.0,11.7166,11.7252,11.708,11.708,138000.0
2012-12-11 14:50:00,13.59,13.61,13.57,13.61,268400.0,11.708,11.7252,11.6908,11.7252,268400.0
2012-12-11 15:00:00,13.6,13.61,13.55,13.59,255600.0,11.7166,11.7252,11.6735,11.708,255600.0
2012-12-11 15:10:00,13.59,13.6,13.57,13.59,225200.0,11.708,11.7166,11.6908,11.708,225200.0
2012-12-11 15:20:00,13.59,13.61,13.58,13.61,135300.0,11.708,11.7252,11.6994,11.7252,135300.0
2012-12-11 15:30:00,13.6,13.64,13.6,13.62,414100.0,11.7166,11.7511,11.7166,11.7338,414100.0
2012-12-11 15:40:00,13.63,13.65,13.62,13.63,525900.0,11.7425,11.7597,11.7338,11.7425,525900.0
2012-12-11 15:50:00,13.62,13.67,13.61,13.66,1292400.0,11.7338,11.7769,11.7252,11.7683,1292400.0
2012-12-12 09:30:00,13.71,13.74,13.67,13.7,177300.0,11.8114,11.8372,11.7769,11.8028,177300.0
2012-12-12 09:40:00,13.71,13.71,13.64,13.65,316100.0,11.8114,11.8114,11.7511,11.7597,316100.0
2012-12-12 09:50:00,13.65,13.66,13.63,13.65,149800.0,11.7597,11.7683,11.7425,11.7597,149800.0
2012-12-12 10:00:00,13.65,13.69,13.64,13.68,296700.0,11.7597,11.7941,11.7511,11.7855,296700.0
2012-12-12 10:10:00,13.68,13.72,13.67,13.72,189000.0,11.7855,11.82,11.7769,11.82,189000.0
2012-12-12 10:20:00,13.71,13.76,13.71,13.76,224900.0,11.8114,11.8545,11.8114,11.8545,224900.0
2012-12-12 10:30:00,13.75,13.76,13.75,13.76,138600.0,11.8458,11.8545,11.8458,11.8545,138600.0
2012-12-12 10:40:00,13.76,13.78,13.75,13.78,283800.0,11.8545,11.8717,11.8458,11.8717,283800.0
2012-12-12 10:50:00,13.77,13.78,13.73,13.74,112500.0,11.8631,11.8717,11.8286,11.8372,112500.0
2012-12-12 11:00:00,13.74,13.75,13.71,13.71,159800.0,11.8372,11.8458,11.8114,11.8114,159800.0
2012-12-12 11:10:00,13.71,13.72,13.7,13.72,69100.0,11.8114,11.82,11.8028,11.82,69100.0
2012-12-12 11:20:00,13.71,13.73,13.71,13.73,52500.0,11.8114,11.8286,11.8114,11.8286,52500.0
2012-12-12 11:30:00,13.73,13.73,13.7,13.7,60300.0,11.8286,11.8286,11.8028,11.8028,60300.0
2012-12-12 11:40:00,13.7,13.71,13.69,13.69,74600.0,11.8028,11.8114,11.7941,11.7941,74600.0
2012-12-12 11:50:00,13.69,13.7,13.68,13.68,135400.0,11.7941,11.8028,11.7855,11.7855,135400.0
2012-12-12 12:00:00,13.68,13.69,13.66,13.67,67100.0,11.7855,11.7941,11.7683,11.7769,67100.0
2012-12-12 12:10:00,13.67,13.68,13.66,13.66,72000.0,11.7769,11.7855,11.7683,11.7683,72000.0
2012-12-12 12:20:00,13.66,13.69,13.66,13.68,182600.0,11.7683,11.7941,11.7683,11.7855,182600.0
2012-12-12 12:30:00,13.68,13.73,13.63,13.73,558600.0,11.7855,11.8286,11.7425,11.8286,558600.0
2012-12-12 12:40:00,13.73,13.78,13.71,13.78,417500.0,11.8286,11.8717,11.8114,11.8717,417500.0
2012-12-12 12:50:00,13.78,13.83,13.78,13.82,415400.0,11.8717,11.9148,11.8717,11.9061,415400.0
2012-12-12 13:00:00,13.81,13.82,13.77,13.78,180400.0,11.8975,11.9061,11.8631,11.8717,180400.0
2012-12-12 13:10:00,13.79,13.79,13.74,13.75,178000.0,11.8803,11.8803,11.8372,11.8458,178000.0
2012-12-12 13:20:00,13.76,13.79,13.75,13.78,88000.0,11.8545,11.8803,11.8458,11.8717,88000.0
2012-12-12 13:30:00,13.77,13.79,13.73,13.73,195300.0,11.8631,11.8803,11.8286,11.8286,195300.0
2012-12-12 13:40:00,13.74,13.74,13.71,13.71,216900.0,11.8372,11.8372,11.8114,11.8114,216900.0
2012-12-12 13:50:00,13.71,13.72,13.69,13.71,139300.0,11.8114,11.82,11.7941,11.8114,139300.0
2012-12-12 14:00:00,13.71,13.72,13.67,13.68,226900.0,11.8114,11.82,11.7769,11.7855,226900.0
2012-12-12 14:10:00,13.67,13.73,13.67,13.72,184400.0,11.7769,11.8286,11.7769,11.82,184400.0
2012-12-12 14:20:00,13.71,13.72,13.69,13.72,355600.0,11.8114,11.82,11.7941,11.82,355600.0
2012-12-12 14:30:00,13.72,13.75,13.7,13.74,271200.0,11.82,11.8458,11.8028,11.8372,271200.0
2012-12-12 14:40:00,13.73,13.76,13.72,13.75,204100.0,11.8286,11.8545,11.82,11.8458,204100.0
2012-12-12 14:50:00,13.74,13.75,13.73,13.75,99900.0,11.8372,11.8458,11.8286,11.8458,99900.0
2012-12-12 15:00:00,13.74,13.75,13.71,13.74,585700.0,11.8372,11.8458,11.8114,11.8372,585700.0
2012-12-12 15:10:00,13.74,13.74,13.69,13.7,610600.0,11.8372,11.8372,11.7941,11.8028,610600.0
2012-12-12 15:20:00,13.7,13.71,13.67,13.69,488000.0,11.8028,11.8114,11.7769,11.7941,488000.0
2012-12-12 15:30:00,13.69,13.69,13.62,13.62,526000.0,11.7941,11.7941,11.7338,11.7338,526000.0
2012-12-12 15:40:00,13.63,13.68,13.62,13.67,408200.0,11.7425,11.7855,11.7338,11.7769,408200.0
2012-12-12 15:50:00,13.68,13.71,13.66,13.68,893500.0,11.7855,11.8114,11.7683,11.7855,893500.0
2012-12-13 09:30:00,13.68,13.7,13.63,13.66,137100.0,11.7855,11.8028,11.7425,11.7683,137100.0
2012-12-13 09:40:00,13.67,13.69,13.65,13.69,163500.0,11.7769,11.7941,11.7597,11.7941,163500.0
2012-12-13 09:50:00,13.69,13.69,13.68,13.69,73600.0,11.7941,11.7941,11.7855,11.7941,73600.0
2012-12-13 10:00:00,13.68,13.73,13.68,13.72,146000.0,11.7855,11.8286,11.7855,11.82,146000.0
2012-12-13 10:10:00,13.72,13.78,13.72,13.78,184700.0,11.82,11.8717,11.82,11.8717,184700.0
2012-12-13 10:20:00,13.78,13.82,13.78,13.81,299700.0,11.8717,11.9061,11.8717,11.8975,299700.0
2012-12-13 10:30:00,13.81,13.81,13.76,13.76,146400.0,11.8975,11.8975,11.8545,11.8545,146400.0
2012-12-13 10:40:00,13.76,13.77,13.73,13.74,227400.0,11.8545,11.8631,11.8286,11.8372,227400.0
2012-12-13 10:50:00,13.73,13.76,13.73,13.76,140900.0,11.8286,11.8545,11.8286,11.8545,140900.0
2012-12-13 11:00:00,13.75,13.77,13.75,13.75,204800.0,11.8458,11.8631,11.8458,11.8458,204800.0
2012-12-13 11:10:00,13.75,13.75,13.72,13.72,225500.0,11.8458,11.8458,11.82,11.82,225500.0
2012-12-13 11:20:00,13.72,13.73,13.71,13.73,149500.0,11.82,11.8286,11.8114,11.8286,149500.0
2012-12-13 11:30:00,13.73,13.77,13.71,13.77,326300.0,11.8286,11.8631,11.8114,11.8631,326300.0
2012-12-13 11:40:00,13.77,13.77,13.75,13.76,105300.0,11.8631,11.8631,11.8458,11.8545,105300.0
2012-12-13 11:50:00,13.75,13.78,13.75,13.77,138300.0,11.8458,11.8717,11.8458,11.8631,138300.0
2012-12-13 12:00:00,13.77,13.77,13.76,13.76,71000.0,11.8631,11.8631,11.8545,11.8545,71000.0
2012-12-13 12:10:00,13.76,13.77,13.73,13.74,192500.0,11.8545,11.8631,11.8286,11.8372,192500.0
2012-12-13 12:20:00,13.75,13.76,13.74,13.75,116800.0,11.8458,11.8545,11.8372,11.8458,116800.0
2012-12-13 12:30:00,13.75,13.77,13.74,13.77,155200.0,11.8458,11.8631,11.8372,11.8631,155200.0
2012-12-13 12:40:00,13.77,13.77,13.75,13.76,118000.0,11.8631,11.8631,11.8458,11.8545,118000.0
2012-12-13 12:50:00,13.76,13.76,13.75,13.75,64800.0,11.8545,11.8545,11.8458,11.8458,64800.0
2012-12-13 13:00:00,13.76,13.76,13.74,13.74,127600.0,11.8545,11.8545,11.8372,11.8372,127600.0
2012-12-13 13:10:00,13.74,13.75,13.72,13.73,210000.0,11.8372,11.8458,11.82,11.8286,210000.0
2012-12-13 13:20:00,13.72,13.73,13.72,13.73,90700.0,11.82,11.8286,11.82,11.8286,90700.0
2012-12-13 13:30:00,13.72,13.73,13.71,13.71,96500.0,11.82,11.8286,11.8114,11.8114,96500.0
2012-12-13 13:40:00,13.71,13.72,13.7,13.71,206800.0,11.8114,11.82,11.8028,11.8114,206800.0
2012-12-13 13:50:00,13.7,13.74,13.7,13.74,323000.0,11.8028,11.8372,11.8028,11.8372,323000.0
2012-12-13 14:00:00,13.74,13.74,13.71,13.71,76400.0,11.8372,11.8372,11.8114,11.8114,76400.0
2012-12-13 14:10:00,13.71,13.72,13.68,13.71,162800.0,11.8114,11.82,11.7855,11.8114,162800.0
2012-12-13 14:20:00,13.7,13.73,13.7,13.71,315200.0,11.8028,11.8286,11.8028,11.8114,315200.0
2012-12-13 14:30:00,13.71,13.73,13.7,13.72,316500.0,11.8114,11.8286,11.8028,11.82,316500.0
2012-12-13 14:40:00,13.71,13.73,13.71,13.71,186400.0,11.8114,11.8286,11.8114,11.8114,186400.0
2012-12-13 14:50:00,13.71,13.74,13.71,13.73,262300.0,11.8114,11.8372,11.8114,11.8286,262300.0
2012-12-13 15:00:00,13.73,13.75,13.72,13.72,281700.0,11.8286,11.8458,11.82,11.82,281700.0
2012-12-13 15:10:00,13.72,13.73,13.7,13.72,204200.0,11.82,11.8286,11.8028,11.82,204200.0
2012-12-13 15:20:00,13.72,13.74,13.72,13.74,192400.0,11.82,11.8372,11.82,11.8372,192400.0
2012-12-13 15:30:00,13.73,13.78,13.73,13.77,323000.0,11.8286,11.8717,11.8286,11.8631,323000.0
2012-12-13 15:40:00,13.77,13.79,13.74,13.74,295700.0,11.8631,11.8803,11.8372,11.8372,295700.0
2012-12-13 15:50:00,13.74,13.76,13.74,13.76,725900.0,11.8372,11.8545,11.8372,11.8545,725900.0
2012-12-14 09:30:00,13.58,13.67,13.43,13.56,820300.0,11.6994,11.7769,11.5702,11.6822,820300.0
2012-12-14 09:40:00,13.56,13.63,13.56,13.58,528600.0,11.6822,11.7425,11.6822,11.6994,528600.0
2012-12-14 09:50:00,13.57,13.58,13.55,13.55,143300.0,11.6908,11.6994,11.6735,11.6735,143300.0
2012-12-14 10:00:00,13.56,13.56,13.47,13.51,821900.0,11.6822,11.6822,11.6046,11.6391,821900.0
2012-12-14 10:10:00,13.51,13.53,13.49,13.52,702100.0,11.6391,11.6563,11.6218,11.6477,702100.0
2012-12-14 10:20:00,13.52,13.53,13.49,13.5,301400.0,11.6477,11.6563,11.6218,11.6305,301400.0
2012-12-14 10:30:00,13.5,13.5,13.49,13.5,113700.0,11.6305,11.6305,11.6218,11.6305,113700.0
2012-12-14 10:40:00,13.5,13.54,13.49,13.51,391100.0,11.6305,11.6649,11.6218,11.6391,391100.0
2012-12-14 10:50:00,13.51,13.52,13.48,13.49,464100.0,11.6391,11.6477,11.6132,11.6218,464100.0
2012-12-14 11:00:00,13.49,13.51,13.48,13.51,237000.0,11.6218,11.6391,11.6132,11.6391,237000.0
2012-12-14 11:10:00,13.51,13.54,13.49,13.54,316100.0,11.6391,11.6649,11.6218,11.6649,316100.0
2012-12-14 11:20:00,13.54,13.56,13.53,13.53,188900.0,11.6649,11.6822,11.6563,11.6563,188900.0
2012-12-14 11:30:00,13.54,13.54,13.5,13.51,131500.0,11.6649,11.6649,11.6305,11.6391,131500.0
2012-12-14 11:40:00,13.51,13.56,13.51,13.55,221200.0,11.6391,11.6822,11.6391,11.6735,221200.0
2012-12-14 11:50:00,13.56,13.58,13.55,13.58,173800.0,11.6822,11.6994,11.6735,11.6994,173800.0
2012-12-14 12:00:00,13.57,13.62,13.57,13.62,214700.0,11.6908,11.7338,11.6908,11.7338,214700.0
2012-12-14 12:10:00,13.61,13.63,13.61,13.62,129600.0,11.7252,11.7425,11.7252,11.7338,129600.0
2012-12-14 12:20:00,13.61,13.63,13.61,13.63,54500.0,11.7252,11.7425,11.7252,11.7425,54500.0
2012-12-14 12:30:00,13.62,13.63,13.62,13.63,37000.0,11.7338,11.7425,11.7338,11.7425,37000.0
2012-12-14 12:40:00,13.63,13.66,13.62,13.66,111300.0,11.7425,11.7683,11.7338,11.7683,111300.0
2012-12-14 12:50:00,13.65,13.66,13.64,13.65,53400.0,11.7597,11.7683,11.7511,11.7597,53400.0
2012-12-14 13:00:00,13.64,13.65,13.64,13.65,61000.0,11.7511,11.7597,11.7511,11.7597,61000.0
2012-12-14 13:10:00,13.65,13.65,13.62,13.62,87500.0,11.7597,11.7597,11.7338,11.7338,87500.0
2012-12-14 13:20:00,13.63,13.63,13.62,13.62,34800.0,11.7425,11.7425,11.7338,11.7338,34800.0
2012-12-14 13:30:00,13.63,13.63,13.62,13.63,100600.0,11.7425,11.7425,11.7338,11.7425,100600.0
2012-12-14 13:40:00,13.63,13.65,13.62,13.65,100400.0,11.7425,11.7597,11.7338,11.7597,100400.0
2012-12-14 13:50:00,13.65,13.65,13.64,13.65,53500.0,11.7597,11.7597,11.7511,11.7597,53500.0
2012-12-14 14:00:00,13.65,13.7,13.64,13.7,200300.0,11.7597,11.8028,11.7511,11.8028,200300.0
2012-12-14 14:10:00,13.69,13.69,13.68,13.69,41400.0,11.7941,11.7941,11.7855,11.7941,41400.0
2012-12-14 14:20:00,13.69,13.7,13.68,13.7,112000.0,11.7941,11.8028,11.7855,11.8028,112000.0
2012-12-14 14:30:00,13.69,13.7,13.69,13.7,65900.0,11.7941,11.8028,11.7941,11.8028,65900.0
2012-12-14 14:40:00,13.7,13.71,13.69,13.7,147900.0,11.8028,11.8114,11.7941,11.8028,147900.0
2012-12-14 14:50:00,13.71,13.73,13.7,13.71,193800.0,11.8114,11.8286,11.8028,11.8114,193800.0
2012-12-14 15:00:00,13.7,13.71,13.69,13.69,315500.0,11.8028,11.8114,11.7941,11.7941,315500.0
2012-12-14 15:10:00,13.69,13.7,13.69,13.69,160300.0,11.7941,11.8028,11.7941,11.7941,160300.0
2012-12-14 15:20:00,13.69,13.7,13.69,13.69,110900.0,11.7941,11.8028,11.7941,11.7941,110900.0
2012-12-14 15:30:00,13.7,13.74,13.69,13.71,479800.0,11.8028,11.8372,11.7941,11.8114,479800.0
2012-12-14 15:40:00,13.71,13.73,13.7,13.73,501100.0,11.8114,11.8286,11.8028,11.8286,501100.0
2012-12-14 15:50:00,13.72,13.73,13.69,13.7,905100.0,11.82,11.8286,11.7941,11.8028,905100.0
2012-12-17 09:30:00,13.76,13.77,13.67,13.7,224000.0,11.8545,11.8631,11.7769,11.8028,224000.0
2012-12-17 09:40:00,13.71,13.77,13.7,13.73,282800.0,11.8114,11.8631,11.8028,11.8286,282800.0
2012-12-17 09:50:00,13.73,13.77,13.73,13.76,154100.0,11.8286,11.8631,11.8286,11.8545,154100.0
2012-12-17 10:00:00,13.77,13.78,13.74,13.74,388400.0,11.8631,11.8717,11.8372,11.8372,388400.0
2012-12-17 10:10:00,13.74,13.75,13.69,13.69,243900.0,11.8372,11.8458,11.7941,11.7941,243900.0
2012-12-17 10:20:00,13.69,13.71,13.65,13.65,263200.0,11.7941,11.8114,11.7597,11.7597,263200.0
2012-12-17 10:30:00,13.65,13.74,13.65,13.73,211500.0,11.7597,11.8372,11.7597,11.8286,211500.0
2012-12-17 10:40:00,13.74,13.74,13.7,13.7,114000.0,11.8372,11.8372,11.8028,11.8028,114000.0
2012-12-17 10:50:00,13.7,13.71,13.67,13.67,274700.0,11.8028,11.8114,11.7769,11.7769,274700.0
2012-12-17 11:00:00,13.67,13.7,13.67,13.7,151400.0,11.7769,11.8028,11.7769,11.8028,151400.0
2012-12-17 11:10:00,13.7,13.7,13.69,13.7,101300.0,11.8028,11.8028,11.7941,11.8028,101300.0
2012-12-17 11:20:00,13.7,13.7,13.68,13.68,164800.0,11.8028,11.8028,11.7855,11.7855,164800.0
2012-12-17 11:30:00,13.68,13.73,13.66,13.73,227600.0,11.7855,11.8286,11.7683,11.8286,227600.0
2012-12-17 11:40:00,13.73,13.77,13.72,13.76,154200.0,11.8286,11.8631,11.82,11.8545,154200.0
2012-12-17 11:50:00,13.76,13.78,13.76,13.76,196800.0,11.8545,11.8717,11.8545,11.8545,196800.0
2012-12-17 12:00:00,13.76,13.8,13.76,13.79,160200.0,11.8545,11.8889,11.8545,11.8803,160200.0
2012-12-17 12:10:00,13.79,13.8,13.78,13.79,104800.0,11.8803,11.8889,11.8717,11.8803,104800.0
2012-12-17 12:20:00,13.79,13.83,13.78,13.81,193000.0,11.8803,11.9148,11.8717,11.8975,193000.0
2012-12-17 12:30:00,13.82,13.83,13.81,13.83,60900.0,11.9061,11.9148,11.8975,11.9148,60900.0
2012-12-17 12:40:00,13.83,13.84,13.81,13.83,140300.0,11.9148,11.9234,11.8975,11.9148,140300.0
2012-12-17 12:50:00,13.82,13.85,13.82,13.85,151600.0,11.9061,11.932,11.9061,11.932,151600.0
2012-12-17 13:00:00,13.84,13.86,13.84,13.84,80000.0,11.9234,11.9406,11.9234,11.9234,80000.0
2012-12-17 13:10:00,13.84,13.86,13.83,13.85,377600.0,11.9234,11.9406,11.9148,11.932,377600.0
2012-12-17 13:20:00,13.84,13.89,13.84,13.89,159200.0,11.9234,11.9665,11.9234,11.9665,159200.0
2012-12-17 13:30:00,13.88,13.89,13.86,13.86,199900.0,11.9578,11.9665,11.9406,11.9406,199900.0
2012-12-17 13:40:00,13.87,13.87,13.84,13.84,96400.0,11.9492,11.9492,11.9234,11.9234,96400.0
2012-12-17 13:50:00,13.84,13.85,13.83,13.84,86400.0,11.9234,11.932,11.9148,11.9234,86400.0
2012-12-17 14:00:00,13.83,13.86,13.82,13.85,325100.0,11.9148,11.9406,11.9061,11.932,325100.0
2012-12-17 14:10:00,13.84,13.85,13.81,13.82,99100.0,11.9234,11.932,11.8975,11.9061,99100.0
2012-12-17 14:20:00,13.81,13.83,13.8,13.83,111500.0,11.8975,11.9148,11.8889,11.9148,111500.0
2012-12-17 14:30:00,13.82,13.83,13.8,13.81,124900.0,11.9061,11.9148,11.8889,11.8975,124900.0
2012-12-17 14:40:00,13.81,13.81,13.79,13.8,110500.0,11.8975,11.8975,11.8803,11.8889,110500.0
2012-12-17 14:50:00,13.8,13.83,13.8,13.83,140500.0,11.8889,11.9148,11.8889,11.9148,140500.0
2012-12-17 15:00:00,13.83,13.85,13.82,13.85,176100.0,11.9148,11.932,11.9061,11.932,176100.0
2012-12-17 15:10:00,13.85,13.85,13.83,13.83,145400.0,11.932,11.932,11.9148,11.9148,145400.0
2012-12-17 15:20:00,13.83,13.84,13.83,13.84,92400.0,11.9148,11.9234,11.9148,11.9234,92400.0
2012-12-17 15:30:00,13.83,13.84,13.83,13.83,122900.0,11.9148,11.9234,11.9148,11.9148,122900.0
2012-12-17 15:40:00,13.84,13.84,13.81,13.83,513000.0,11.9234,11.9234,11.8975,11.9148,513000.0
2012-12-17 15:50:00,13.83,13.87,13.82,13.87,862100.0,11.9148,11.9492,11.9061,11.9492,862100.0
2012-12-18 09:30:00,13.88,13.92,13.78,13.89,112800.0,11.9578,11.9923,11.8717,11.9665,112800.0
2012-12-18 09:40:00,13.89,13.91,13.87,13.91,534500.0,11.9665,11.9837,11.9492,11.9837,534500.0
2012-12-18 09:50:00,13.91,13.94,13.9,13.93,112400.0,11.9837,12.0095,11.9751,12.0009,112400.0
2012-12-18 10:00:00,13.93,13.94,13.92,13.93,97700.0,12.0009,12.0095,11.9923,12.0009,97700.0
2012-12-18 10:10:00,13.94,13.98,13.93,13.97,112700.0,12.0095,12.044,12.0009,12.0354,112700.0
2012-12-18 10:20:00,13.97,13.98,13.95,13.98,186300.0,12.0354,12.044,12.0181,12.044,186300.0
2012-12-18 10:30:00,13.98,13.98,13.96,13.98,171500.0,12.044,12.044,12.0268,12.044,171500.0
2012-12-18 10:40:00,13.98,13.99,13.98,13.98,109300.0,12.044,12.0526,12.044,12.044,109300.0
2012-12-18 10:50:00,13.99,14.03,13.98,14.02,221600.0,12.0526,12.0871,12.044,12.0784,221600.0
2012-12-18 11:00:00,14.02,14.06,14.01,14.04,557700.0,12.0784,12.1129,12.0698,12.0957,557700.0
2012-12-18 11:10:00,14.04,14.1,14.04,14.09,151700.0,12.0957,12.1474,12.0957,12.1388,151700.0
2012-12-18 11:20:00,14.09,14.09,14.08,14.08,58900.0,12.1388,12.1388,12.1301,12.1301,58900.0
2012-12-18 11:30:00,14.09,14.09,14.08,14.09,65100.0,12.1388,12.1388,12.1301,12.1388,65100.0
2012-12-18 11:40:00,14.09,14.1,14.08,14.09,81500.0,12.1388,12.1474,12.1301,12.1388,81500.0
2012-12-18 11:50:00,14.1,14.1,14.06,14.07,259300.0,12.1474,12.1474,12.1129,12.1215,259300.0
2012-12-18 12:00:00,14.07,14.09,14.07,14.08,161900.0,12.1215,12.1388,12.1215,12.1301,161900.0
2012-12-18 12:10:00,14.08,14.09,14.06,14.08,143900.0,12.1301,12.1388,12.1129,12.1301,143900.0
2012-12-18 12:20:00,14.07,14.1,14.07,14.09,62500.0,12.1215,12.1474,12.1215,12.1388,62500.0
2012-12-18 12:30:00,14.08,14.1,14.08,14.1,364200.0,12.1301,12.1474,12.1301,12.1474,364200.0
2012-12-18 12:40:00,14.1,14.13,14.09,14.13,198500.0,12.1474,12.1732,12.1388,12.1732,198500.0
2012-12-18 12:50:00,14.13,14.13,14.11,14.11,60800.0,12.1732,12.1732,12.156,12.156,60800.0
2012-12-18 13:00:00,14.11,14.12,14.1,14.11,58700.0,12.156,12.1646,12.1474,12.156,58700.0
2012-12-18 13:10:00,14.12,14.13,14.12,14.13,128800.0,12.1646,12.1732,12.1646,12.1732,128800.0
2012-12-18 13:20:00,14.13,14.15,14.12,14.15,84500.0,12.1732,12.1904,12.1646,12.1904,84500.0
2012-12-18 13:30:00,14.14,14.15,14.12,14.14,215400.0,12.1818,12.1904,12.1646,12.1818,215400.0
2012-12-18 13:40:00,14.14,14.15,14.14,14.15,93900.0,12.1818,12.1904,12.1818,12.1904,93900.0
2012-12-18 13:50:00,14.15,14.15,14.12,14.13,96400.0,12.1904,12.1904,12.1646,12.1732,96400.0
2012-12-18 14:00:00,14.13,14.14,14.11,14.13,142700.0,12.1732,12.1818,12.156,12.1732,142700.0
2012-12-18 14:10:00,14.13,14.14,14.12,14.14,101800.0,12.1732,12.1818,12.1646,12.1818,101800.0
2012-12-18 14:20:00,14.13,14.14,14.11,14.12,77700.0,12.1732,12.1818,12.156,12.1646,77700.0
2012-12-18 14:30:00,14.12,14.12,14.1,14.12,175600.0,12.1646,12.1646,12.1474,12.1646,175600.0
2012-12-18 14:40:00,14.12,14.13,14.11,14.12,156000.0,12.1646,12.1732,12.156,12.1646,156000.0
2012-12-18 14:50:00,14.12,14.15,14.11,14.13,276700.0,12.1646,12.1904,12.156,12.1732,276700.0
2012-12-18 15:00:00,14.13,14.16,14.13,14.15,245100.0,12.1732,12.1991,12.1732,12.1904,245100.0
2012-12-18 15:10:00,14.16,14.18,14.15,14.17,310700.0,12.1991,12.2163,12.1904,12.2077,310700.0
2012-12-18 15:20:00,14.16,14.17,14.16,14.17,110200.0,12.1991,12.2077,12.1991,12.2077,110200.0
2012-12-18 15:30:00,14.16,14.2,14.16,14.2,238400.0,12.1991,12.2335,12.1991,12.2335,238400.0
2012-12-18 15:40:00,14.19,14.2,14.18,14.19,406900.0,12.2249,12.2335,12.2163,12.2249,406900.0
2012-12-18 15:50:00,14.18,14.23,14.18,14.21,1475300.0,12.2163,12.2594,12.2163,12.2421,1475300.0
2012-12-19 09:30:00,14.26,14.27,14.2,14.23,235600.0,12.2852,12.2938,12.2335,12.2594,235600.0
2012-12-19 09:40:00,14.23,14.26,14.21,14.25,151600.0,12.2594,12.2852,12.2421,12.2766,151600.0
2012-12-19 09:50:00,14.25,14.33,14.23,14.3,824000.0,12.2766,12.3455,12.2594,12.3197,824000.0
2012-12-19 10:00:00,14.3,14.31,14.25,14.26,121000.0,12.3197,12.3283,12.2766,12.2852,121000.0
2012-12-19 10:10:00,14.26,14.26,14.21,14.26,758800.0,12.2852,12.2852,12.2421,12.2852,758800.0
2012-12-19 10:20:00,14.26,14.27,14.24,14.27,220800.0,12.2852,12.2938,12.268,12.2938,220800.0
2012-12-19 10:30:00,14.27,14.32,14.26,14.31,379400.0,12.2938,12.3369,12.2852,12.3283,379400.0
2012-12-19 10:40:00,14.31,14.33,14.29,14.31,295300.0,12.3283,12.3455,12.3111,12.3283,295300.0
2012-12-19 10:50:00,14.31,14.34,14.3,14.34,308200.0,12.3283,12.3541,12.3197,12.3541,308200.0
2012-12-19 11:00:00,14.33,14.37,14.33,14.36,352700.0,12.3455,12.38,12.3455,12.3714,352700.0
2012-12-19 11:10:00,14.35,14.36,14.33,14.33,103100.0,12.3627,12.3714,12.3455,12.3455,103100.0
2012-12-19 11:20:00,14.33,14.41,14.32,14.38,679000.0,12.3455,12.4144,12.3369,12.3886,679000.0
2012-12-19 11:30:00,14.37,14.43,14.36,14.41,510100.0,12.38,12.4317,12.3714,12.4144,510100.0
2012-12-19 11:40:00,14.41,14.46,14.41,14.44,413800.0,12.4144,12.4575,12.4144,12.4403,413800.0
2012-12-19 11:50:00,14.44,14.48,14.43,14.46,276200.0,12.4403,12.4747,12.4317,12.4575,276200.0
2012-12-19 12:00:00,14.46,14.48,14.44,14.44,173300.0,12.4575,12.4747,12.4403,12.4403,173300.0
2012-12-19 12:10:00,14.44,14.45,14.4,14.4,149400.0,12.4403,12.4489,12.4058,12.4058,149400.0
2012-12-19 12:20:00,14.4,14.43,14.39,14.42,155800.0,12.4058,12.4317,12.3972,12.4231,155800.0
2012-12-19 12:30:00,14.43,14.46,14.41,14.44,346100.0,12.4317,12.4575,12.4144,12.4403,346100.0
2012-12-19 12:40:00,14.44,14.5,14.43,14.47,381600.0,12.4403,12.492,12.4317,12.4661,381600.0
2012-12-19 12:50:00,14.46,14.49,14.45,14.46,112600.0,12.4575,12.4834,12.4489,12.4575,112600.0
2012-12-19 13:00:00,14.46,14.48,14.45,14.46,115100.0,12.4575,12.4747,12.4489,12.4575,115100.0
2012-12-19 13:10:00,14.46,14.49,14.44,14.47,487500.0,12.4575,12.4834,12.4403,12.4661,487500.0
2012-12-19 13:20:00,14.47,14.51,14.45,14.48,247100.0,12.4661,12.5006,12.4489,12.4747,247100.0
2012-12-19 13:30:00,14.47,14.49,14.46,14.48,220600.0,12.4661,12.4834,12.4575,12.4747,220600.0
2012-12-19 13:40:00,14.49,14.5,14.44,14.48,395600.0,12.4834,12.492,12.4403,12.4747,395600.0
2012-12-19 13:50:00,14.49,14.51,14.47,14.5,374300.0,12.4834,12.5006,12.4661,12.492,374300.0
2012-12-19 14:00:00,14.5,14.51,14.47,14.49,170800.0,12.492,12.5006,12.4661,12.4834,170800.0
2012-12-19 14:10:00,14.48,14.49,14.45,14.46,527400.0,12.4747,12.4834,12.4489,12.4575,527400.0
2012-12-19 14:20:00,14.47,14.51,14.46,14.49,508800.0,12.4661,12.5006,12.4575,12.4834,508800.0
2012-12-19 14:30:00,14.49,14.51,14.45,14.49,1188500.0,12.4834,12.5006,12.4489,12.4834,1188500.0
2012-12-19 14:40:00,14.49,14.5,14.43,14.45,419600.0,12.4834,12.492,12.4317,12.4489,419600.0
2012-12-19 14:50:00,14.45,14.49,14.44,14.49,661000.0,12.4489,12.4834,12.4403,12.4834,661000.0
2012-12-19 15:00:00,14.49,14.59,14.48,14.58,1438900.0,12.4834,12.5695,12.4747,12.5609,1438900.0
2012-12-19 15:10:00,14.58,14.61,14.56,14.6,899600.0,12.5609,12.5867,12.5437,12.5781,899600.0
2012-12-19 15:20:00,14.6,14.66,14.58,14.65,958300.0,12.5781,12.6298,12.5609,12.6212,958300.0
2012-12-19 15:30:00,14.65,14.65,14.58,14.62,2213800.0,12.6212,12.6212,12.5609,12.5954,2213800.0
2012-12-19 15:40:00,14.63,14.63,14.53,14.54,986500.0,12.604,12.604,12.5178,12.5264,986500.0
2012-12-19 15:50:00,14.55,14.55,14.47,14.48,1263300.0,12.5351,12.5351,12.4661,12.4747,1263300.0
2012-12-20 09:30:00,14.46,14.52,14.46,14.48,297600.0,12.4575,12.5092,12.4575,12.4747,297600.0
2012-12-20 09:40:00,14.49,14.5,14.43,14.47,212600.0,12.4834,12.492,12.4317,12.4661,212600.0
2012-12-20 09:50:00,14.48,14.51,14.47,14.5,427900.0,12.4747,12.5006,12.4661,12.492,427900.0
2012-12-20 10:00:00,14.51,14.56,14.5,14.56,242000.0,12.5006,12.5437,12.492,12.5437,242000.0
2012-12-20 10:10:00,14.56,14.56,14.5,14.52,309600.0,12.5437,12.5437,12.492,12.5092,309600.0
2012-12-20 10:20:00,14.52,14.52,14.51,14.52,50700.0,12.5092,12.5092,12.5006,12.5092,50700.0
2012-12-20 10:30:00,14.52,14.52,14.48,14.49,330000.0,12.5092,12.5092,12.4747,12.4834,330000.0
2012-12-20 10:40:00,14.49,14.5,14.44,14.45,307600.0,12.4834,12.492,12.4403,12.4489,307600.0
2012-12-20 10:50:00,14.45,14.47,14.44,14.45,182000.0,12.4489,12.4661,12.4403,12.4489,182000.0
2012-12-20 11:00:00,14.46,14.46,14.4,14.42,206900.0,12.4575,12.4575,12.4058,12.4231,206900.0
2012-12-20 11:10:00,14.42,14.42,14.4,14.4,185200.0,12.4231,12.4231,12.4058,12.4058,185200.0
2012-12-20 11:20:00,14.4,14.42,14.37,14.37,217300.0,12.4058,12.4231,12.38,12.38,217300.0
2012-12-20 11:30:00,14.38,14.4,14.36,14.39,107000.0,12.3886,12.4058,12.3714,12.3972,107000.0
2012-12-20 11:40:00,14.39,14.4,14.35,14.36,279400.0,12.3972,12.4058,12.3627,12.3714,279400.0
2012-12-20 11:50:00,14.36,14.37,14.34,14.35,202100.0,12.3714,12.38,12.3541,12.3627,202100.0
2012-12-20 12:00:00,14.35,14.35,14.34,14.34,107200.0,12.3627,12.3627,12.3541,12.3541,107200.0
2012-12-20 12:10:00,14.34,14.35,14.32,14.34,140100.0,12.3541,12.3627,12.3369,12.3541,140100.0
2012-12-20 12:20:00,14.34,14.35,14.32,14.32,111800.0,12.3541,12.3627,12.3369,12.3369,111800.0
2012-12-20 12:30:00,14.32,14.33,14.3,14.3,195200.0,12.3369,12.3455,12.3197,12.3197,195200.0
2012-12-20 12:40:00,14.3,14.31,14.29,14.29,103800.0,12.3197,12.3283,12.3111,12.3111,103800.0
2012-12-20 12:50:00,14.29,14.32,14.29,14.3,158800.0,12.3111,12.3369,12.3111,12.3197,158800.0
2012-12-20 13:00:00,14.3,14.31,14.28,14.31,144800.0,12.3197,12.3283,12.3024,12.3283,144800.0
2012-12-20 13:10:00,14.31,14.32,14.28,14.28,121600.0,12.3283,12.3369,12.3024,12.3024,121600.0
2012-12-20 13:20:00,14.29,14.34,14.27,14.34,163600.0,12.3111,12.3541,12.2938,12.3541,163600.0
2012-12-20 13:30:00,14.33,14.37,14.33,14.35,227500.0,12.3455,12.38,12.3455,12.3627,227500.0
2012-12-20 13:40:00,14.35,14.38,14.34,14.37,302900.0,12.3627,12.3886,12.3541,12.38,302900.0
2012-12-20 13:50:00,14.37,14.37,14.36,14.37,125500.0,12.38,12.38,12.3714,12.38,125500.0
2012-12-20 14:00:00,14.37,14.37,14.34,14.34,137800.0,12.38,12.38,12.3541,12.3541,137800.0
2012-12-20 14:10:00,14.34,14.37,14.34,14.35,181400.0,12.3541,12.38,12.3541,12.3627,181400.0
2012-12-20 14:20:00,14.36,14.36,14.34,14.35,98400.0,12.3714,12.3714,12.3541,12.3627,98400.0
2012-12-20 14:30:00,14.35,14.36,14.34,14.36,153700.0,12.3627,12.3714,12.3541,12.3714,153700.0
2012-12-20 14:40:00,14.36,14.38,14.35,14.37,146500.0,12.3714,12.3886,12.3627,12.38,146500.0
2012-12-20 14:50:00,14.37,14.37,14.34,14.34,157100.0,12.38,12.38,12.3541,12.3541,157100.0
2012-12-20 15:00:00,14.35,14.35,14.33,14.34,101200.0,12.3627,12.3627,12.3455,12.3541,101200.0
2012-12-20 15:10:00,14.34,14.35,14.33,14.35,219400.0,12.3541,12.3627,12.3455,12.3627,219400.0
2012-12-20 15:20:00,14.35,14.35,14.32,14.34,449900.0,12.3627,12.3627,12.3369,12.3541,449900.0
2012-12-20 15:30:00,14.34,14.38,14.33,14.38,355800.0,12.3541,12.3886,12.3455,12.3886,355800.0
2012-12-20 15:40:00,14.38,14.39,14.37,14.38,195900.0,12.3886,12.3972,12.38,12.3886,195900.0
2012-12-20 15:50:00,14.38,14.46,14.38,14.45,1004400.0,12.3886,12.4575,12.3886,12.4489,1004400.0
2012-12-21 09:30:00,14.33,14.34,14.2,14.25,2341100.0,12.3455,12.3541,12.2335,12.2766,2341100.0
2012-12-21 09:40:00,14.25,14.35,14.25,14.29,444000.0,12.2766,12.3627,12.2766,12.3111,444000.0
2012-12-21 09:50:00,14.3,14.35,14.29,14.35,158800.0,12.3197,12.3627,12.3111,12.3627,158800.0
2012-12-21 10:00:00,14.35,14.36,14.32,14.35,181900.0,12.3627,12.3714,12.3369,12.3627,181900.0
2012-12-21 10:10:00,14.35,14.42,14.34,14.42,323300.0,12.3627,12.4231,12.3541,12.4231,323300.0
2012-12-21 10:20:00,14.42,14.42,14.39,14.4,239900.0,12.4231,12.4231,12.3972,12.4058,239900.0
2012-12-21 10:30:00,14.4,14.41,14.38,14.39,178900.0,12.4058,12.4144,12.3886,12.3972,178900.0
2012-12-21 10:40:00,14.39,14.39,14.35,14.38,204900.0,12.3972,12.3972,12.3627,12.3886,204900.0
2012-12-21 10:50:00,14.37,14.38,14.33,14.34,113600.0,12.38,12.3886,12.3455,12.3541,113600.0
2012-12-21 11:00:00,14.34,14.36,14.3,14.3,254800.0,12.3541,12.3714,12.3197,12.3197,254800.0
2012-12-21 11:10:00,14.3,14.32,14.3,14.32,74200.0,12.3197,12.3369,12.3197,12.3369,74200.0
2012-12-21 11:20:00,14.31,14.35,14.3,14.34,228600.0,12.3283,12.3627,12.3197,12.3541,228600.0
2012-12-21 11:30:00,14.35,14.35,14.27,14.3,259700.0,12.3627,12.3627,12.2938,12.3197,259700.0
2012-12-21 11:40:00,14.31,14.32,14.27,14.29,370500.0,12.3283,12.3369,12.2938,12.3111,370500.0
2012-12-21 11:50:00,14.29,14.31,14.28,14.31,178900.0,12.3111,12.3283,12.3024,12.3283,178900.0
2012-12-21 12:00:00,14.31,14.33,14.28,14.29,177900.0,12.3283,12.3455,12.3024,12.3111,177900.0
2012-12-21 12:10:00,14.3,14.3,14.27,14.29,290300.0,12.3197,12.3197,12.2938,12.3111,290300.0
2012-12-21 12:20:00,14.29,14.3,14.27,14.28,195600.0,12.3111,12.3197,12.2938,12.3024,195600.0
2012-12-21 12:30:00,14.28,14.3,14.26,14.28,212800.0,12.3024,12.3197,12.2852,12.3024,212800.0
2012-12-21 12:40:00,14.28,14.32,14.27,14.29,183200.0,12.3024,12.3369,12.2938,12.3111,183200.0
2012-12-21 12:50:00,14.29,14.3,14.28,14.3,150700.0,12.3111,12.3197,12.3024,12.3197,150700.0
2012-12-21 13:00:00,14.3,14.32,14.29,14.29,197800.0,12.3197,12.3369,12.3111,12.3111,197800.0
2012-12-21 13:10:00,14.28,14.3,14.27,14.28,145900.0,12.3024,12.3197,12.2938,12.3024,145900.0
2012-12-21 13:20:00,14.28,14.32,14.28,14.31,141500.0,12.3024,12.3369,12.3024,12.3283,141500.0
2012-12-21 13:30:00,14.32,14.34,14.31,14.34,165700.0,12.3369,12.3541,12.3283,12.3541,165700.0
2012-12-21 13:40:00,14.34,14.37,14.33,14.33,171800.0,12.3541,12.38,12.3455,12.3455,171800.0
2012-12-21 13:50:00,14.34,14.35,14.33,14.34,162400.0,12.3541,12.3627,12.3455,12.3541,162400.0
2012-12-21 14:00:00,14.35,14.38,14.34,14.37,163300.0,12.3627,12.3886,12.3541,12.38,163300.0
2012-12-21 14:10:00,14.37,14.37,14.35,14.36,69200.0,12.38,12.38,12.3627,12.3714,69200.0
2012-12-21 14:20:00,14.35,14.36,14.33,14.34,207900.0,12.3627,12.3714,12.3455,12.3541,207900.0
2012-12-21 14:30:00,14.34,14.34,14.33,14.34,75400.0,12.3541,12.3541,12.3455,12.3541,75400.0
2012-12-21 14:40:00,14.34,14.34,14.33,14.34,99100.0,12.3541,12.3541,12.3455,12.3541,99100.0
2012-12-21 14:50:00,14.34,14.35,14.32,14.33,188000.0,12.3541,12.3627,12.3369,12.3455,188000.0
2012-12-21 15:00:00,14.33,14.36,14.32,14.33,337700.0,12.3455,12.3714,12.3369,12.3455,337700.0
2012-12-21 15:10:00,14.32,14.33,14.3,14.33,254100.0,12.3369,12.3455,12.3197,12.3455,254100.0
2012-12-21 15:20:00,14.33,14.33,14.32,14.33,200900.0,12.3455,12.3455,12.3369,12.3455,200900.0
2012-12-21 15:30:00,14.33,14.38,14.32,14.35,530900.0,12.3455,12.3886,12.3369,12.3627,530900.0
2012-12-21 15:40:00,14.35,14.35,14.31,14.32,471700.0,12.3627,12.3627,12.3283,12.3369,471700.0
2012-12-21 15:50:00,14.32,14.33,14.31,14.33,1090100.0,12.3369,12.3455,12.3283,12.3455,1090100.0
2012-12-24 09:30:00,14.3,14.35,14.21,14.33,103100.0,12.3197,12.3627,12.2421,12.3455,103100.0
2012-12-24 09:40:00,14.34,14.35,14.3,14.32,62700.0,12.3541,12.3627,12.3197,12.3369,62700.0
2012-12-24 09:50:00,14.32,14.34,14.31,14.34,23500.0,12.3369,12.3541,12.3283,12.3541,23500.0
2012-12-24 10:00:00,14.34,14.34,14.31,14.33,106200.0,12.3541,12.3541,12.3283,12.3455,106200.0
2012-12-24 10:10:00,14.33,14.35,14.32,14.33,55600.0,12.3455,12.3627,12.3369,12.3455,55600.0
2012-12-24 10:20:00,14.34,14.35,14.33,14.33,27200.0,12.3541,12.3627,12.3455,12.3455,27200.0
2012-12-24 10:30:00,14.33,14.36,14.32,14.32,71800.0,12.3455,12.3714,12.3369,12.3369,71800.0
2012-12-24 10:40:00,14.33,14.35,14.32,14.34,49000.0,12.3455,12.3627,12.3369,12.3541,49000.0
2012-12-24 10:50:00,14.34,14.34,14.31,14.31,67500.0,12.3541,12.3541,12.3283,12.3283,67500.0
2012-12-24 11:00:00,14.32,14.32,14.3,14.3,41500.0,12.3369,12.3369,12.3197,12.3197,41500.0
2012-12-24 11:10:00,14.3,14.33,14.29,14.33,91900.0,12.3197,12.3455,12.3111,12.3455,91900.0
2012-12-24 11:20:00,14.33,14.33,14.31,14.32,75800.0,12.3455,12.3455,12.3283,12.3369,75800.0
2012-12-24 11:30:00,14.32,14.33,14.31,14.32,68800.0,12.3369,12.3455,12.3283,12.3369,68800.0
2012-12-24 11:40:00,14.32,14.33,14.3,14.3,107000.0,12.3369,12.3455,12.3197,12.3197,107000.0
2012-12-24 11:50:00,14.31,14.31,14.3,14.31,36100.0,12.3283,12.3283,12.3197,12.3283,36100.0
2012-12-24 12:00:00,14.3,14.32,14.3,14.32,37000.0,12.3197,12.3369,12.3197,12.3369,37000.0
2012-12-24 12:10:00,14.31,14.32,14.31,14.31,30700.0,12.3283,12.3369,12.3283,12.3283,30700.0
2012-12-24 12:20:00,14.32,14.33,14.3,14.31,81000.0,12.3369,12.3455,12.3197,12.3283,81000.0
2012-12-24 12:30:00,14.31,14.33,14.3,14.33,55500.0,12.3283,12.3455,12.3197,12.3455,55500.0
2012-12-24 12:40:00,14.33,14.33,14.32,14.32,58800.0,12.3455,12.3455,12.3369,12.3369,58800.0
2012-12-24 12:50:00,14.32,14.34,14.32,14.32,224500.0,12.3369,12.3541,12.3369,12.3369,224500.0
2012-12-26 09:30:00,14.35,14.38,14.32,14.37,151300.0,12.3627,12.3886,12.3369,12.38,151300.0
2012-12-26 09:40:00,14.38,14.4,14.33,14.35,61700.0,12.3886,12.4058,12.3455,12.3627,61700.0
2012-12-26 09:50:00,14.34,14.38,14.34,14.36,92200.0,12.3541,12.3886,12.3541,12.3714,92200.0
2012-12-26 10:00:00,14.36,14.38,14.34,14.34,66900.0,12.3714,12.3886,12.3541,12.3541,66900.0
2012-12-26 10:10:00,14.35,14.36,14.32,14.35,70900.0,12.3627,12.3714,12.3369,12.3627,70900.0
2012-12-26 10:20:00,14.34,14.37,14.34,14.36,104800.0,12.3541,12.38,12.3541,12.3714,104800.0
2012-12-26 10:30:00,14.36,14.37,14.35,14.36,34800.0,12.3714,12.38,12.3627,12.3714,34800.0
2012-12-26 10:40:00,14.36,14.36,14.32,14.32,51800.0,12.3714,12.3714,12.3369,12.3369,51800.0
2012-12-26 10:50:00,14.32,14.35,14.32,14.32,66900.0,12.3369,12.3627,12.3369,12.3369,66900.0
2012-12-26 11:00:00,14.32,14.33,14.29,14.29,88100.0,12.3369,12.3455,12.3111,12.3111,88100.0
2012-12-26 11:10:00,14.29,14.3,14.27,14.29,84300.0,12.3111,12.3197,12.2938,12.3111,84300.0
2012-12-26 11:20:00,14.29,14.3,14.28,14.29,80500.0,12.3111,12.3197,12.3024,12.3111,80500.0
2012-12-26 11:30:00,14.28,14.29,14.26,14.27,84500.0,12.3024,12.3111,12.2852,12.2938,84500.0
2012-12-26 11:40:00,14.28,14.28,14.27,14.27,29100.0,12.3024,12.3024,12.2938,12.2938,29100.0
2012-12-26 11:50:00,14.27,14.27,14.26,14.26,28000.0,12.2938,12.2938,12.2852,12.2852,28000.0
2012-12-26 12:00:00,14.27,14.3,14.27,14.29,84200.0,12.2938,12.3197,12.2938,12.3111,84200.0
2012-12-26 12:10:00,14.28,14.3,14.27,14.27,54900.0,12.3024,12.3197,12.2938,12.2938,54900.0
2012-12-26 12:20:00,14.27,14.28,14.27,14.28,41900.0,12.2938,12.3024,12.2938,12.3024,41900.0
2012-12-26 12:30:00,14.27,14.28,14.26,14.28,72000.0,12.2938,12.3024,12.2852,12.3024,72000.0
2012-12-26 12:40:00,14.27,14.28,14.27,14.27,19200.0,12.2938,12.3024,12.2938,12.2938,19200.0
2012-12-26 12:50:00,14.27,14.3,14.27,14.29,117200.0,12.2938,12.3197,12.2938,12.3111,117200.0
2012-12-26 13:00:00,14.28,14.29,14.28,14.29,36500.0,12.3024,12.3111,12.3024,12.3111,36500.0
2012-12-26 13:10:00,14.28,14.29,14.28,14.29,21900.0,12.3024,12.3111,12.3024,12.3111,21900.0
2012-12-26 13:20:00,14.29,14.29,14.28,14.29,43300.0,12.3111,12.3111,12.3024,12.3111,43300.0
2012-12-26 13:30:00,14.29,14.29,14.27,14.27,45000.0,12.3111,12.3111,12.2938,12.2938,45000.0
2012-12-26 13:40:00,14.27,14.28,14.24,14.24,97900.0,12.2938,12.3024,12.268,12.268,97900.0
2012-12-26 13:50:00,14.24,14.27,14.23,14.26,86800.0,12.268,12.2938,12.2594,12.2852,86800.0
2012-12-26 14:00:00,14.26,14.28,14.25,14.27,108400.0,12.2852,12.3024,12.2766,12.2938,108400.0
2012-12-26 14:10:00,14.27,14.28,14.26,14.28,46400.0,12.2938,12.3024,12.2852,12.3024,46400.0
2012-12-26 14:20:00,14.28,14.28,14.25,14.26,47100.0,12.3024,12.3024,12.2766,12.2852,47100.0
2012-12-26 14:30:00,14.25,14.27,14.25,14.27,45700.0,12.2766,12.2938,12.2766,12.2938,45700.0
2012-12-26 14:40:00,14.27,14.29,14.26,14.29,72400.0,12.2938,12.3111,12.2852,12.3111,72400.0
2012-12-26 14:50:00,14.29,14.33,14.28,14.33,63700.0,12.3111,12.3455,12.3024,12.3455,63700.0
2012-12-26 15:00:00,14.33,14.33,14.28,14.3,248400.0,12.3455,12.3455,12.3024,12.3197,248400.0
2012-12-26 15:10:00,14.29,14.3,14.27,14.28,96300.0,12.3111,12.3197,12.2938,12.3024,96300.0
2012-12-26 15:20:00,14.28,14.3,14.27,14.29,135700.0,12.3024,12.3197,12.2938,12.3111,135700.0
2012-12-26 15:30:00,14.29,14.29,14.27,14.27,98700.0,12.3111,12.3111,12.2938,12.2938,98700.0
2012-12-26 15:40:00,14.28,14.28,14.25,14.26,155500.0,12.3024,12.3024,12.2766,12.2852,155500.0
2012-12-26 15:50:00,14.26,14.26,14.25,14.25,243200.0,12.2852,12.2852,12.2766,12.2766,243200.0
2012-12-27 09:30:00,14.26,14.33,14.25,14.32,364000.0,12.2852,12.3455,12.2766,12.3369,364000.0
2012-12-27 09:40:00,14.31,14.32,14.29,14.29,122300.0,12.3283,12.3369,12.3111,12.3111,122300.0
2012-12-27 09:50:00,14.29,14.3,14.28,14.28,32200.0,12.3111,12.3197,12.3024,12.3024,32200.0
2012-12-27 10:00:00,14.28,14.28,14.24,14.26,220000.0,12.3024,12.3024,12.268,12.2852,220000.0
2012-12-27 10:10:00,14.26,14.27,14.16,14.16,161400.0,12.2852,12.2938,12.1991,12.1991,161400.0
2012-12-27 10:20:00,14.16,14.18,14.13,14.16,318800.0,12.1991,12.2163,12.1732,12.1991,318800.0
2012-12-27 10:30:00,14.15,14.17,14.13,14.14,338500.0,12.1904,12.2077,12.1732,12.1818,338500.0
2012-12-27 10:40:00,14.15,14.16,14.1,14.16,326900.0,12.1904,12.1991,12.1474,12.1991,326900.0
2012-12-27 10:50:00,14.16,14.16,14.13,14.14,174800.0,12.1991,12.1991,12.1732,12.1818,174800.0
2012-12-27 11:00:00,14.14,14.14,14.11,14.11,101600.0,12.1818,12.1818,12.156,12.156,101600.0
2012-12-27 11:10:00,14.11,14.12,14.06,14.1,255600.0,12.156,12.1646,12.1129,12.1474,255600.0
2012-12-27 11:20:00,14.1,14.15,14.09,14.12,136500.0,12.1474,12.1904,12.1388,12.1646,136500.0
2012-12-27 11:30:00,14.12,14.14,14.11,14.13,46400.0,12.1646,12.1818,12.156,12.1732,46400.0
2012-12-27 11:40:00,14.13,14.15,14.11,14.12,91400.0,12.1732,12.1904,12.156,12.1646,91400.0
2012-12-27 11:50:00,14.12,14.13,14.1,14.1,85500.0,12.1646,12.1732,12.1474,12.1474,85500.0
2012-12-27 12:00:00,14.11,14.11,14.07,14.07,119400.0,12.156,12.156,12.1215,12.1215,119400.0
2012-12-27 12:10:00,14.08,14.08,14.07,14.07,21500.0,12.1301,12.1301,12.1215,12.1215,21500.0
2012-12-27 12:20:00,14.08,14.08,14.06,14.06,58400.0,12.1301,12.1301,12.1129,12.1129,58400.0
2012-12-27 12:30:00,14.07,14.07,14.0,14.04,229500.0,12.1215,12.1215,12.0612,12.0957,229500.0
2012-12-27 12:40:00,14.03,14.05,14.01,14.04,87600.0,12.0871,12.1043,12.0698,12.0957,87600.0
2012-12-27 12:50:00,14.04,14.08,14.03,14.08,118400.0,12.0957,12.1301,12.0871,12.1301,118400.0
2012-12-27 13:00:00,14.08,14.1,14.07,14.1,153300.0,12.1301,12.1474,12.1215,12.1474,153300.0
2012-12-27 13:10:00,14.1,14.12,14.09,14.09,91900.0,12.1474,12.1646,12.1388,12.1388,91900.0
2012-12-27 13:20:00,14.09,14.1,14.03,14.04,88500.0,12.1388,12.1474,12.0871,12.0957,88500.0
2012-12-27 13:30:00,14.03,14.06,14.03,14.06,75200.0,12.0871,12.1129,12.0871,12.1129,75200.0
2012-12-27 13:40:00,14.06,14.07,14.05,14.07,121600.0,12.1129,12.1215,12.1043,12.1215,121600.0
2012-12-27 13:50:00,14.07,14.07,14.06,14.07,47100.0,12.1215,12.1215,12.1129,12.1215,47100.0
2012-12-27 14:00:00,14.07,14.08,14.05,14.08,119300.0,12.1215,12.1301,12.1043,12.1301,119300.0
2012-12-27 14:10:00,14.08,14.1,14.06,14.1,63400.0,12.1301,12.1474,12.1129,12.1474,63400.0
2012-12-27 14:20:00,14.1,14.1,14.08,14.1,146200.0,12.1474,12.1474,12.1301,12.1474,146200.0
2012-12-27 14:30:00,14.09,14.11,14.07,14.11,117400.0,12.1388,12.156,12.1215,12.156,117400.0
2012-12-27 14:40:00,14.11,14.2,14.1,14.17,265200.0,12.156,12.2335,12.1474,12.2077,265200.0
2012-12-27 14:50:00,14.17,14.19,14.15,14.18,121100.0,12.2077,12.2249,12.1904,12.2163,121100.0
2012-12-27 15:00:00,14.18,14.21,14.15,14.2,260500.0,12.2163,12.2421,12.1904,12.2335,260500.0
2012-12-27 15:10:00,14.2,14.2,14.17,14.19,79300.0,12.2335,12.2335,12.2077,12.2249,79300.0
2012-12-27 15:20:00,14.19,14.24,14.19,14.2,228900.0,12.2249,12.268,12.2249,12.2335,228900.0
2012-12-27 15:30:00,14.2,14.23,14.19,14.22,371200.0,12.2335,12.2594,12.2249,12.2508,371200.0
2012-12-27 15:40:00,14.21,14.24,14.21,14.21,259800.0,12.2421,12.268,12.2421,12.2421,259800.0
2012-12-27 15:50:00,14.21,14.24,14.2,14.22,603800.0,12.2421,12.268,12.2335,12.2508,603800.0
2012-12-28 09:30:00,14.12,14.15,14.08,14.14,118900.0,12.1646,12.1904,12.1301,12.1818,118900.0
2012-12-28 09:40:00,14.13,14.16,14.09,14.12,130200.0,12.1732,12.1991,12.1388,12.1646,130200.0
2012-12-28 09:50:00,14.12,14.13,14.1,14.13,75400.0,12.1646,12.1732,12.1474,12.1732,75400.0
2012-12-28 10:00:00,14.13,14.15,14.1,14.13,108000.0,12.1732,12.1904,12.1474,12.1732,108000.0
2012-12-28 10:10:00,14.13,14.19,14.12,14.19,121600.0,12.1732,12.2249,12.1646,12.2249,121600.0
2012-12-28 10:20:00,14.19,14.2,14.15,14.18,123100.0,12.2249,12.2335,12.1904,12.2163,123100.0
2012-12-28 10:30:00,14.18,14.21,14.17,14.19,93100.0,12.2163,12.2421,12.2077,12.2249,93100.0
2012-12-28 10:40:00,14.19,14.25,14.18,14.21,325700.0,12.2249,12.2766,12.2163,12.2421,325700.0
2012-12-28 10:50:00,14.21,14.23,14.21,14.21,63700.0,12.2421,12.2594,12.2421,12.2421,63700.0
2012-12-28 11:00:00,14.21,14.23,14.19,14.2,92000.0,12.2421,12.2594,12.2249,12.2335,92000.0
2012-12-28 11:10:00,14.2,14.23,14.18,14.22,85900.0,12.2335,12.2594,12.2163,12.2508,85900.0
2012-12-28 11:20:00,14.22,14.22,14.19,14.19,49000.0,12.2508,12.2508,12.2249,12.2249,49000.0
2012-12-28 11:30:00,14.19,14.2,14.17,14.2,61300.0,12.2249,12.2335,12.2077,12.2335,61300.0
2012-12-28 11:40:00,14.19,14.21,14.18,14.18,69200.0,12.2249,12.2421,12.2163,12.2163,69200.0
2012-12-28 11:50:00,14.18,14.19,14.18,14.18,16200.0,12.2163,12.2249,12.2163,12.2163,16200.0
2012-12-28 12:00:00,14.19,14.2,14.16,14.16,131400.0,12.2249,12.2335,12.1991,12.1991,131400.0
2012-12-28 12:10:00,14.16,14.19,14.15,14.19,112800.0,12.1991,12.2249,12.1904,12.2249,112800.0
2012-12-28 12:20:00,14.19,14.2,14.17,14.17,85100.0,12.2249,12.2335,12.2077,12.2077,85100.0
2012-12-28 12:30:00,14.17,14.19,14.16,14.18,60100.0,12.2077,12.2249,12.1991,12.2163,60100.0
2012-12-28 12:40:00,14.18,14.18,14.16,14.16,60800.0,12.2163,12.2163,12.1991,12.1991,60800.0
2012-12-28 12:50:00,14.17,14.17,14.15,14.16,45800.0,12.2077,12.2077,12.1904,12.1991,45800.0
2012-12-28 13:00:00,14.15,14.18,14.15,14.18,100300.0,12.1904,12.2163,12.1904,12.2163,100300.0
2012-12-28 13:10:00,14.18,14.19,14.17,14.18,62300.0,12.2163,12.2249,12.2077,12.2163,62300.0
2012-12-28 13:20:00,14.17,14.19,14.16,14.18,140900.0,12.2077,12.2249,12.1991,12.2163,140900.0
2012-12-28 13:30:00,14.18,14.19,14.18,14.18,75000.0,12.2163,12.2249,12.2163,12.2163,75000.0
2012-12-28 13:40:00,14.18,14.2,14.18,14.2,55000.0,12.2163,12.2335,12.2163,12.2335,55000.0
2012-12-28 13:50:00,14.2,14.2,14.18,14.19,261500.0,12.2335,12.2335,12.2163,12.2249,261500.0
2012-12-28 14:00:00,14.19,14.2,14.19,14.2,76200.0,12.2249,12.2335,12.2249,12.2335,76200.0
2012-12-28 14:10:00,14.2,14.2,14.19,14.2,44400.0,12.2335,12.2335,12.2249,12.2335,44400.0
2012-12-28 14:20:00,14.2,14.2,14.18,14.18,81000.0,12.2335,12.2335,12.2163,12.2163,81000.0
2012-12-28 14:30:00,14.19,14.19,14.16,14.17,147400.0,12.2249,12.2249,12.1991,12.2077,147400.0
2012-12-28 14:40:00,14.17,14.22,14.17,14.22,203200.0,12.2077,12.2508,12.2077,12.2508,203200.0
2012-12-28 14:50:00,14.21,14.22,14.2,14.2,64500.0,12.2421,12.2508,12.2335,12.2335,64500.0
2012-12-28 15:00:00,14.21,14.21,14.2,14.21,76800.0,12.2421,12.2421,12.2335,12.2421,76800.0
2012-12-28 15:10:00,14.2,14.22,14.18,14.21,210200.0,12.2335,12.2508,12.2163,12.2421,210200.0
2012-12-28 15:20:00,14.21,14.23,14.2,14.22,192300.0,12.2421,12.2594,12.2335,12.2508,192300.0
2012-12-28 15:30:00,14.22,14.22,14.16,14.17,514200.0,12.2508,12.2508,12.1991,12.2077,514200.0
2012-12-28 15:40:00,14.18,14.2,14.13,14.16,523900.0,12.2163,12.2335,12.1732,12.1991,523900.0
2012-12-28 15:50:00,14.15,14.17,14.14,14.15,579500.0,12.1904,12.2077,12.1818,12.1904,579500.0
2012-12-31 09:30:00,14.12,14.19,14.08,14.19,181300.0,12.1646,12.2249,12.1301,12.2249,181300.0
2012-12-31 09:40:00,14.19,14.21,14.12,14.14,167100.0,12.2249,12.2421,12.1646,12.1818,167100.0
2012-12-31 09:50:00,14.13,14.21,14.12,14.2,161500.0,12.1732,12.2421,12.1646,12.2335,161500.0
2012-12-31 10:00:00,14.2,14.21,14.18,14.19,98900.0,12.2335,12.2421,12.2163,12.2249,98900.0
2012-12-31 10:10:00,14.19,14.2,14.16,14.16,116700.0,12.2249,12.2335,12.1991,12.1991,116700.0
2012-12-31 10:20:00,14.16,14.23,14.15,14.2,129100.0,12.1991,12.2594,12.1904,12.2335,129100.0
2012-12-31 10:30:00,14.19,14.23,14.19,14.21,78400.0,12.2249,12.2594,12.2249,12.2421,78400.0
2012-12-31 10:40:00,14.21,14.22,14.18,14.18,103200.0,12.2421,12.2508,12.2163,12.2163,103200.0
2012-12-31 10:50:00,14.18,14.21,14.16,14.2,92300.0,12.2163,12.2421,12.1991,12.2335,92300.0
2012-12-31 11:00:00,14.19,14.26,14.19,14.21,216700.0,12.2249,12.2852,12.2249,12.2421,216700.0
2012-12-31 11:10:00,14.21,14.23,14.19,14.19,108100.0,12.2421,12.2594,12.2249,12.2249,108100.0
2012-12-31 11:20:00,14.2,14.2,14.16,14.17,173900.0,12.2335,12.2335,12.1991,12.2077,173900.0
2012-12-31 11:30:00,14.18,14.2,14.17,14.19,126200.0,12.2163,12.2335,12.2077,12.2249,126200.0
2012-12-31 11:40:00,14.19,14.21,14.18,14.2,99500.0,12.2249,12.2421,12.2163,12.2335,99500.0
2012-12-31 11:50:00,14.2,14.2,14.17,14.17,93800.0,12.2335,12.2335,12.2077,12.2077,93800.0
2012-12-31 12:00:00,14.17,14.18,14.17,14.17,23900.0,12.2077,12.2163,12.2077,12.2077,23900.0
2012-12-31 12:10:00,14.17,14.18,14.17,14.17,68700.0,12.2077,12.2163,12.2077,12.2077,68700.0
2012-12-31 12:20:00,14.18,14.18,14.17,14.18,31100.0,12.2163,12.2163,12.2077,12.2163,31100.0
2012-12-31 12:30:00,14.18,14.18,14.17,14.17,31100.0,12.2163,12.2163,12.2077,12.2077,31100.0
2012-12-31 12:40:00,14.17,14.28,14.17,14.28,394700.0,12.2077,12.3024,12.2077,12.3024,394700.0
2012-12-31 12:50:00,14.28,14.28,14.21,14.24,116900.0,12.3024,12.3024,12.2421,12.268,116900.0
2012-12-31 13:00:00,14.24,14.25,14.19,14.24,182200.0,12.268,12.2766,12.2249,12.268,182200.0
2012-12-31 13:10:00,14.24,14.29,14.23,14.26,211500.0,12.268,12.3111,12.2594,12.2852,211500.0
2012-12-31 13:20:00,14.26,14.29,14.25,14.28,139700.0,12.2852,12.3111,12.2766,12.3024,139700.0
2012-12-31 13:30:00,14.27,14.34,14.27,14.34,257300.0,12.2938,12.3541,12.2938,12.3541,257300.0
2012-12-31 13:40:00,14.34,14.36,14.25,14.26,536400.0,12.3541,12.3714,12.2766,12.2852,536400.0
2012-12-31 13:50:00,14.26,14.27,14.22,14.25,233100.0,12.2852,12.2938,12.2508,12.2766,233100.0
2012-12-31 14:00:00,14.25,14.27,14.23,14.26,140900.0,12.2766,12.2938,12.2594,12.2852,140900.0
2012-12-31 14:10:00,14.27,14.27,14.24,14.25,85300.0,12.2938,12.2938,12.268,12.2766,85300.0
2012-12-31 14:20:00,14.24,14.29,14.24,14.27,153500.0,12.268,12.3111,12.268,12.2938,153500.0
2012-12-31 14:30:00,14.28,14.3,14.26,14.26,162300.0,12.3024,12.3197,12.2852,12.2852,162300.0
2012-12-31 14:40:00,14.26,14.32,14.26,14.31,227800.0,12.2852,12.3369,12.2852,12.3283,227800.0
2012-12-31 14:50:00,14.31,14.35,14.29,14.35,170000.0,12.3283,12.3627,12.3111,12.3627,170000.0
2012-12-31 15:00:00,14.35,14.37,14.33,14.35,164100.0,12.3627,12.38,12.3455,12.3627,164100.0
2012-12-31 15:10:00,14.34,14.35,14.29,14.29,230000.0,12.3541,12.3627,12.3111,12.3111,230000.0
2012-12-31 15:20:00,14.29,14.32,14.25,14.27,372300.0,12.3111,12.3369,12.2766,12.2938,372300.0
2012-12-31 15:30:00,14.28,14.32,14.28,14.32,257000.0,12.3024,12.3369,12.3024,12.3369,257000.0
2012-12-31 15:40:00,14.32,14.34,14.29,14.33,313500.0,12.3369,12.3541,12.3111,12.3455,313500.0
2012-12-31 15:50:00,14.33,14.37,14.32,14.37,939800.0,12.3455,12.38,12.3369,12.38,939800.0
2013-01-02 09:30:00,14.67,14.82,14.62,14.8,927900.0,12.6384,12.7677,12.5954,12.7504,927900.0
2013-01-02 09:40:00,14.79,14.79,14.7,14.71,469800.0,12.7418,12.7418,12.6643,12.6729,469800.0
2013-01-02 09:50:00,14.72,14.79,14.72,14.73,462200.0,12.6815,12.7418,12.6815,12.6901,462200.0
2013-01-02 10:00:00,14.74,14.85,14.73,14.83,509800.0,12.6987,12.7935,12.6901,12.7763,509800.0
2013-01-02 10:10:00,14.82,14.84,14.79,14.79,296100.0,12.7677,12.7849,12.7418,12.7418,296100.0
2013-01-02 10:20:00,14.79,14.82,14.79,14.81,261000.0,12.7418,12.7677,12.7418,12.759,261000.0
2013-01-02 10:30:00,14.81,14.85,14.81,14.83,541900.0,12.759,12.7935,12.759,12.7763,541900.0
2013-01-02 10:40:00,14.83,14.84,14.81,14.81,240100.0,12.7763,12.7849,12.759,12.759,240100.0
2013-01-02 10:50:00,14.81,14.86,14.81,14.85,278900.0,12.759,12.8021,12.759,12.7935,278900.0
2013-01-02 11:00:00,14.85,14.92,14.85,14.92,260600.0,12.7935,12.8538,12.7935,12.8538,260600.0
2013-01-02 11:10:00,14.92,14.94,14.9,14.91,284600.0,12.8538,12.871,12.8366,12.8452,284600.0
2013-01-02 11:20:00,14.91,14.93,14.9,14.92,181900.0,12.8452,12.8624,12.8366,12.8538,181900.0
2013-01-02 11:30:00,14.93,14.93,14.92,14.93,152600.0,12.8624,12.8624,12.8538,12.8624,152600.0
2013-01-02 11:40:00,14.93,14.93,14.92,14.92,268900.0,12.8624,12.8624,12.8538,12.8538,268900.0
2013-01-02 11:50:00,14.92,14.94,14.91,14.91,385200.0,12.8538,12.871,12.8452,12.8452,385200.0
2013-01-02 12:00:00,14.92,14.92,14.91,14.91,40600.0,12.8538,12.8538,12.8452,12.8452,40600.0
2013-01-02 12:10:00,14.91,14.93,14.91,14.93,167200.0,12.8452,12.8624,12.8452,12.8624,167200.0
2013-01-02 12:20:00,14.93,14.95,14.91,14.91,463800.0,12.8624,12.8797,12.8452,12.8452,463800.0
2013-01-02 12:30:00,14.92,14.92,14.87,14.9,228700.0,12.8538,12.8538,12.8107,12.8366,228700.0
2013-01-02 12:40:00,14.9,14.9,14.85,14.88,246300.0,12.8366,12.8366,12.7935,12.8194,246300.0
2013-01-02 12:50:00,14.87,14.91,14.87,14.9,266900.0,12.8107,12.8452,12.8107,12.8366,266900.0
2013-01-02 13:00:00,14.9,14.9,14.89,14.89,355100.0,12.8366,12.8366,12.828,12.828,355100.0
2013-01-02 13:10:00,14.9,14.93,14.89,14.9,830100.0,12.8366,12.8624,12.828,12.8366,830100.0
2013-01-02 13:20:00,14.9,14.9,14.89,14.9,90600.0,12.8366,12.8366,12.828,12.8366,90600.0
2013-01-02 13:30:00,14.9,14.92,14.89,14.9,320500.0,12.8366,12.8538,12.828,12.8366,320500.0
2013-01-02 13:40:00,14.9,14.9,14.89,14.9,102900.0,12.8366,12.8366,12.828,12.8366,102900.0
2013-01-02 13:50:00,14.9,14.93,14.89,14.93,145600.0,12.8366,12.8624,12.828,12.8624,145600.0
2013-01-02 14:00:00,14.93,14.93,14.91,14.91,247900.0,12.8624,12.8624,12.8452,12.8452,247900.0
2013-01-02 14:10:00,14.91,14.93,14.9,14.93,227300.0,12.8452,12.8624,12.8366,12.8624,227300.0
2013-01-02 14:20:00,14.93,14.93,14.91,14.91,211800.0,12.8624,12.8624,12.8452,12.8452,211800.0
2013-01-02 14:30:00,14.91,14.92,14.9,14.9,166000.0,12.8452,12.8538,12.8366,12.8366,166000.0
2013-01-02 14:40:00,14.9,14.91,14.9,14.91,159700.0,12.8366,12.8452,12.8366,12.8452,159700.0
2013-01-02 14:50:00,14.9,14.94,14.9,14.94,230600.0,12.8366,12.871,12.8366,12.871,230600.0
2013-01-02 15:00:00,14.93,14.94,14.92,14.93,387300.0,12.8624,12.871,12.8538,12.8624,387300.0
2013-01-02 15:10:00,14.93,14.94,14.92,14.93,176400.0,12.8624,12.871,12.8538,12.8624,176400.0
2013-01-02 15:20:00,14.93,14.97,14.93,14.96,591100.0,12.8624,12.8969,12.8624,12.8883,591100.0
2013-01-02 15:30:00,14.95,15.0,14.95,15.0,570400.0,12.8797,12.9227,12.8797,12.9227,570400.0
2013-01-02 15:40:00,15.0,15.04,14.99,15.03,727500.0,12.9227,12.9572,12.9141,12.9486,727500.0
2013-01-02 15:50:00,15.02,15.08,15.02,15.08,1823700.0,12.94,12.9917,12.94,12.9917,1823700.0
2013-01-03 09:30:00,15.05,15.06,14.95,14.96,380400.0,12.9658,12.9744,12.8797,12.8883,380400.0
2013-01-03 09:40:00,14.95,14.96,14.92,14.96,242100.0,12.8797,12.8883,12.8538,12.8883,242100.0
2013-01-03 09:50:00,14.95,15.0,14.94,14.95,276700.0,12.8797,12.9227,12.871,12.8797,276700.0
2013-01-03 10:00:00,14.94,14.95,14.92,14.93,220900.0,12.871,12.8797,12.8538,12.8624,220900.0
2013-01-03 10:10:00,14.92,14.94,14.9,14.91,511700.0,12.8538,12.871,12.8366,12.8452,511700.0
2013-01-03 10:20:00,14.91,14.93,14.9,14.91,152100.0,12.8452,12.8624,12.8366,12.8452,152100.0
2013-01-03 10:30:00,14.91,14.93,14.87,14.88,654700.0,12.8452,12.8624,12.8107,12.8194,654700.0
2013-01-03 10:40:00,14.87,14.89,14.86,14.89,457700.0,12.8107,12.828,12.8021,12.828,457700.0
2013-01-03 10:50:00,14.89,14.97,14.89,14.96,650400.0,12.828,12.8969,12.828,12.8883,650400.0
2013-01-03 11:00:00,14.96,15.03,14.95,15.03,796300.0,12.8883,12.9486,12.8797,12.9486,796300.0
2013-01-03 11:10:00,15.02,15.12,15.01,15.12,735800.0,12.94,13.0261,12.9313,13.0261,735800.0
2013-01-03 11:20:00,15.12,15.13,15.09,15.13,152500.0,13.0261,13.0347,13.0003,13.0347,152500.0
2013-01-03 11:30:00,15.13,15.2,15.12,15.18,363900.0,13.0347,13.095,13.0261,13.0778,363900.0
2013-01-03 11:40:00,15.19,15.19,15.15,15.16,159300.0,13.0864,13.0864,13.052,13.0606,159300.0
2013-01-03 11:50:00,15.15,15.16,15.11,15.12,214600.0,13.052,13.0606,13.0175,13.0261,214600.0
2013-01-03 12:00:00,15.13,15.13,15.1,15.11,257400.0,13.0347,13.0347,13.0089,13.0175,257400.0
2013-01-03 12:10:00,15.1,15.16,15.1,15.13,190300.0,13.0089,13.0606,13.0089,13.0347,190300.0
2013-01-03 12:20:00,15.13,15.14,15.1,15.11,139400.0,13.0347,13.0433,13.0089,13.0175,139400.0
2013-01-03 12:30:00,15.11,15.14,15.11,15.14,157200.0,13.0175,13.0433,13.0175,13.0433,157200.0
2013-01-03 12:40:00,15.14,15.16,15.13,15.16,311600.0,13.0433,13.0606,13.0347,13.0606,311600.0
2013-01-03 12:50:00,15.16,15.16,15.15,15.15,39600.0,13.0606,13.0606,13.052,13.052,39600.0
2013-01-03 13:00:00,15.15,15.19,15.15,15.19,142600.0,13.052,13.0864,13.052,13.0864,142600.0
2013-01-03 13:10:00,15.19,15.19,15.15,15.15,220300.0,13.0864,13.0864,13.052,13.052,220300.0
2013-01-03 13:20:00,15.15,15.18,15.14,15.15,294900.0,13.052,13.0778,13.0433,13.052,294900.0
2013-01-03 13:30:00,15.15,15.19,15.15,15.18,169300.0,13.052,13.0864,13.052,13.0778,169300.0
2013-01-03 13:40:00,15.18,15.18,15.16,15.18,84200.0,13.0778,13.0778,13.0606,13.0778,84200.0
2013-01-03 13:50:00,15.18,15.18,15.15,15.15,220100.0,13.0778,13.0778,13.052,13.052,220100.0
2013-01-03 14:00:00,15.15,15.16,15.08,15.09,317600.0,13.052,13.0606,12.9917,13.0003,317600.0
2013-01-03 14:10:00,15.09,15.11,15.07,15.09,382500.0,13.0003,13.0175,12.983,13.0003,382500.0
2013-01-03 14:20:00,15.1,15.1,15.07,15.1,231300.0,13.0089,13.0089,12.983,13.0089,231300.0
2013-01-03 14:30:00,15.1,15.1,15.08,15.09,134000.0,13.0089,13.0089,12.9917,13.0003,134000.0
2013-01-03 14:40:00,15.08,15.11,15.07,15.08,229700.0,12.9917,13.0175,12.983,12.9917,229700.0
2013-01-03 14:50:00,15.08,15.12,15.07,15.11,238100.0,12.9917,13.0261,12.983,13.0175,238100.0
2013-01-03 15:00:00,15.11,15.11,15.09,15.1,123500.0,13.0175,13.0175,13.0003,13.0089,123500.0
2013-01-03 15:10:00,15.1,15.1,15.07,15.07,320500.0,13.0089,13.0089,12.983,12.983,320500.0
2013-01-03 15:20:00,15.07,15.09,15.05,15.06,464000.0,12.983,13.0003,12.9658,12.9744,464000.0
2013-01-03 15:30:00,15.06,15.07,15.02,15.03,482200.0,12.9744,12.983,12.94,12.9486,482200.0
2013-01-03 15:40:00,15.03,15.1,15.03,15.08,399000.0,12.9486,13.0089,12.9486,12.9917,399000.0
2013-01-03 15:50:00,15.07,15.08,15.05,15.06,1321000.0,12.983,12.9917,12.9658,12.9744,1321000.0
2013-01-04 09:30:00,15.08,15.28,15.05,15.27,906200.0,12.9917,13.164,12.9658,13.1553,906200.0
2013-01-04 09:40:00,15.27,15.35,15.26,15.35,903000.0,13.1553,13.2243,13.1467,13.2243,903000.0
2013-01-04 09:50:00,15.34,15.42,15.34,15.4,373100.0,13.2156,13.2846,13.2156,13.2673,373100.0
2013-01-04 10:00:00,15.4,15.41,15.31,15.31,578400.0,13.2673,13.276,13.1898,13.1898,578400.0
2013-01-04 10:10:00,15.31,15.37,15.28,15.35,758900.0,13.1898,13.2415,13.164,13.2243,758900.0
2013-01-04 10:20:00,15.35,15.39,15.34,15.34,367800.0,13.2243,13.2587,13.2156,13.2156,367800.0
2013-01-04 10:30:00,15.35,15.39,15.32,15.39,401000.0,13.2243,13.2587,13.1984,13.2587,401000.0
2013-01-04 10:40:00,15.38,15.41,15.35,15.38,476700.0,13.2501,13.276,13.2243,13.2501,476700.0
2013-01-04 10:50:00,15.38,15.41,15.37,15.4,409000.0,13.2501,13.276,13.2415,13.2673,409000.0
2013-01-04 11:00:00,15.4,15.45,15.4,15.42,293300.0,13.2673,13.3104,13.2673,13.2846,293300.0
2013-01-04 11:10:00,15.42,15.46,15.41,15.46,506700.0,13.2846,13.319,13.276,13.319,506700.0
2013-01-04 11:20:00,15.46,15.49,15.45,15.46,605300.0,13.319,13.3449,13.3104,13.319,605300.0
2013-01-04 11:30:00,15.46,15.51,15.46,15.5,477300.0,13.319,13.3621,13.319,13.3535,477300.0
2013-01-04 11:40:00,15.5,15.57,15.5,15.57,656200.0,13.3535,13.4138,13.3535,13.4138,656200.0
2013-01-04 11:50:00,15.57,15.57,15.46,15.46,1094200.0,13.4138,13.4138,13.319,13.319,1094200.0
2013-01-04 12:00:00,15.46,15.51,15.42,15.42,443200.0,13.319,13.3621,13.2846,13.2846,443200.0
2013-01-04 12:10:00,15.42,15.44,15.41,15.42,347700.0,13.2846,13.3018,13.276,13.2846,347700.0
2013-01-04 12:20:00,15.42,15.42,15.38,15.38,240400.0,13.2846,13.2846,13.2501,13.2501,240400.0
2013-01-04 12:30:00,15.38,15.39,15.36,15.36,283200.0,13.2501,13.2587,13.2329,13.2329,283200.0
2013-01-04 12:40:00,15.37,15.38,15.35,15.37,200800.0,13.2415,13.2501,13.2243,13.2415,200800.0
2013-01-04 12:50:00,15.37,15.38,15.36,15.38,120300.0,13.2415,13.2501,13.2329,13.2501,120300.0
2013-01-04 13:00:00,15.38,15.4,15.37,15.38,127100.0,13.2501,13.2673,13.2415,13.2501,127100.0
2013-01-04 13:10:00,15.37,15.38,15.37,15.38,36700.0,13.2415,13.2501,13.2415,13.2501,36700.0
2013-01-04 13:20:00,15.38,15.42,15.37,15.42,127200.0,13.2501,13.2846,13.2415,13.2846,127200.0
2013-01-04 13:30:00,15.42,15.46,15.42,15.46,137600.0,13.2846,13.319,13.2846,13.319,137600.0
2013-01-04 13:40:00,15.46,15.47,15.42,15.43,273000.0,13.319,13.3276,13.2846,13.2932,273000.0
2013-01-04 13:50:00,15.43,15.43,15.4,15.42,122600.0,13.2932,13.2932,13.2673,13.2846,122600.0
2013-01-04 14:00:00,15.41,15.42,15.39,15.4,90800.0,13.276,13.2846,13.2587,13.2673,90800.0
2013-01-04 14:10:00,15.4,15.41,15.36,15.41,281900.0,13.2673,13.276,13.2329,13.276,281900.0
2013-01-04 14:20:00,15.41,15.42,15.39,15.42,93100.0,13.276,13.2846,13.2587,13.2846,93100.0
2013-01-04 14:30:00,15.42,15.44,15.4,15.44,156500.0,13.2846,13.3018,13.2673,13.3018,156500.0
2013-01-04 14:40:00,15.44,15.44,15.42,15.42,170600.0,13.3018,13.3018,13.2846,13.2846,170600.0
2013-01-04 14:50:00,15.43,15.49,15.42,15.48,360700.0,13.2932,13.3449,13.2846,13.3363,360700.0
2013-01-04 15:00:00,15.48,15.48,15.44,15.46,250100.0,13.3363,13.3363,13.3018,13.319,250100.0
2013-01-04 15:10:00,15.46,15.47,15.41,15.41,301100.0,13.319,13.3276,13.276,13.276,301100.0
2013-01-04 15:20:00,15.42,15.46,15.41,15.46,270500.0,13.2846,13.319,13.276,13.319,270500.0
2013-01-04 15:30:00,15.46,15.49,15.44,15.49,381900.0,13.319,13.3449,13.3018,13.3449,381900.0
2013-01-04 15:40:00,15.49,15.52,15.47,15.48,672600.0,13.3449,13.3707,13.3276,13.3363,672600.0
2013-01-04 15:50:00,15.48,15.48,15.43,15.45,1022400.0,13.3363,13.3363,13.2932,13.3104,1022400.0
2013-01-07 09:30:00,15.41,15.41,15.3,15.34,337400.0,13.276,13.276,13.1812,13.2156,337400.0
2013-01-07 09:40:00,15.35,15.35,15.27,15.28,229900.0,13.2243,13.2243,13.1553,13.164,229900.0
2013-01-07 09:50:00,15.27,15.29,15.07,15.23,821700.0,13.1553,13.1726,12.983,13.1209,821700.0
2013-01-07 10:00:00,15.23,15.25,15.2,15.23,418500.0,13.1209,13.1381,13.095,13.1209,418500.0
2013-01-07 10:10:00,15.24,15.26,15.2,15.24,319300.0,13.1295,13.1467,13.095,13.1295,319300.0
2013-01-07 10:20:00,15.24,15.26,15.23,15.26,378900.0,13.1295,13.1467,13.1209,13.1467,378900.0
2013-01-07 10:30:00,15.26,15.28,15.2,15.21,410500.0,13.1467,13.164,13.095,13.1037,410500.0
2013-01-07 10:40:00,15.21,15.22,15.18,15.2,371500.0,13.1037,13.1123,13.0778,13.095,371500.0
2013-01-07 10:50:00,15.19,15.2,15.13,15.14,232800.0,13.0864,13.095,13.0347,13.0433,232800.0
2013-01-07 11:00:00,15.14,15.16,15.12,15.15,184300.0,13.0433,13.0606,13.0261,13.052,184300.0
2013-01-07 11:10:00,15.15,15.18,15.15,15.16,141300.0,13.052,13.0778,13.052,13.0606,141300.0
2013-01-07 11:20:00,15.16,15.2,15.15,15.18,169800.0,13.0606,13.095,13.052,13.0778,169800.0
2013-01-07 11:30:00,15.18,15.21,15.18,15.2,255900.0,13.0778,13.1037,13.0778,13.095,255900.0
2013-01-07 11:40:00,15.2,15.21,15.17,15.17,103400.0,13.095,13.1037,13.0692,13.0692,103400.0
2013-01-07 11:50:00,15.18,15.19,15.16,15.17,533900.0,13.0778,13.0864,13.0606,13.0692,533900.0
2013-01-07 12:00:00,15.17,15.18,15.15,15.15,148400.0,13.0692,13.0778,13.052,13.052,148400.0
2013-01-07 12:10:00,15.15,15.15,15.1,15.11,221800.0,13.052,13.052,13.0089,13.0175,221800.0
2013-01-07 12:20:00,15.12,15.15,15.1,15.15,331800.0,13.0261,13.052,13.0089,13.052,331800.0
2013-01-07 12:30:00,15.15,15.22,15.14,15.21,174400.0,13.052,13.1123,13.0433,13.1037,174400.0
2013-01-07 12:40:00,15.22,15.23,15.19,15.21,202500.0,13.1123,13.1209,13.0864,13.1037,202500.0
2013-01-07 12:50:00,15.21,15.22,15.18,15.18,102400.0,13.1037,13.1123,13.0778,13.0778,102400.0
2013-01-07 13:00:00,15.19,15.19,15.17,15.19,173300.0,13.0864,13.0864,13.0692,13.0864,173300.0
2013-01-07 13:10:00,15.18,15.19,15.17,15.17,67300.0,13.0778,13.0864,13.0692,13.0692,67300.0
2013-01-07 13:20:00,15.17,15.17,15.15,15.15,94900.0,13.0692,13.0692,13.052,13.052,94900.0
2013-01-07 13:30:00,15.16,15.17,15.14,15.14,150900.0,13.0606,13.0692,13.0433,13.0433,150900.0
2013-01-07 13:40:00,15.15,15.16,15.14,15.15,84000.0,13.052,13.0606,13.0433,13.052,84000.0
2013-01-07 13:50:00,15.16,15.16,15.15,15.15,78100.0,13.0606,13.0606,13.052,13.052,78100.0
2013-01-07 14:00:00,15.16,15.16,15.15,15.15,93800.0,13.0606,13.0606,13.052,13.052,93800.0
2013-01-07 14:10:00,15.15,15.16,15.15,15.15,157800.0,13.052,13.0606,13.052,13.052,157800.0
2013-01-07 14:20:00,15.15,15.2,15.15,15.2,219200.0,13.052,13.095,13.052,13.095,219200.0
2013-01-07 14:30:00,15.2,15.21,15.19,15.19,212100.0,13.095,13.1037,13.0864,13.0864,212100.0
2013-01-07 14:40:00,15.19,15.2,15.18,15.2,109300.0,13.0864,13.095,13.0778,13.095,109300.0
2013-01-07 14:50:00,15.2,15.23,15.19,15.2,398100.0,13.095,13.1209,13.0864,13.095,398100.0
2013-01-07 15:00:00,15.21,15.21,15.2,15.2,43900.0,13.1037,13.1037,13.095,13.095,43900.0
2013-01-07 15:10:00,15.21,15.21,15.2,15.2,72800.0,13.1037,13.1037,13.095,13.095,72800.0
2013-01-07 15:20:00,15.21,15.26,15.2,15.23,440900.0,13.1037,13.1467,13.095,13.1209,440900.0
2013-01-07 15:30:00,15.23,15.27,15.23,15.24,292000.0,13.1209,13.1553,13.1209,13.1295,292000.0
2013-01-07 15:40:00,15.23,15.27,15.23,15.26,283900.0,13.1209,13.1553,13.1209,13.1467,283900.0
2013-01-07 15:50:00,15.27,15.27,15.25,15.26,725700.0,13.1553,13.1553,13.1381,13.1467,725700.0
2013-01-08 09:30:00,15.26,15.34,15.23,15.24,230200.0,13.1467,13.2156,13.1209,13.1295,230200.0
2013-01-08 09:40:00,15.24,15.24,15.2,15.22,157800.0,13.1295,13.1295,13.095,13.1123,157800.0
2013-01-08 09:50:00,15.23,15.25,15.19,15.19,247800.0,13.1209,13.1381,13.0864,13.0864,247800.0
2013-01-08 10:00:00,15.2,15.21,15.16,15.16,179000.0,13.095,13.1037,13.0606,13.0606,179000.0
2013-01-08 10:10:00,15.16,15.17,15.13,15.15,451400.0,13.0606,13.0692,13.0347,13.052,451400.0
2013-01-08 10:20:00,15.14,15.15,15.11,15.12,246300.0,13.0433,13.052,13.0175,13.0261,246300.0
2013-01-08 10:30:00,15.12,15.13,15.07,15.09,219800.0,13.0261,13.0347,12.983,13.0003,219800.0
2013-01-08 10:40:00,15.09,15.11,15.08,15.09,394900.0,13.0003,13.0175,12.9917,13.0003,394900.0
2013-01-08 10:50:00,15.1,15.1,15.08,15.09,264100.0,13.0089,13.0089,12.9917,13.0003,264100.0
2013-01-08 11:00:00,15.09,15.1,15.09,15.1,245000.0,13.0003,13.0089,13.0003,13.0089,245000.0
2013-01-08 11:10:00,15.09,15.1,15.09,15.1,107800.0,13.0003,13.0089,13.0003,13.0089,107800.0
2013-01-08 11:20:00,15.1,15.17,15.09,15.15,598000.0,13.0089,13.0692,13.0003,13.052,598000.0
2013-01-08 11:30:00,15.15,15.16,15.13,15.15,171200.0,13.052,13.0606,13.0347,13.052,171200.0
2013-01-08 11:40:00,15.15,15.2,15.15,15.19,250000.0,13.052,13.095,13.052,13.0864,250000.0
2013-01-08 11:50:00,15.19,15.2,15.18,15.19,241000.0,13.0864,13.095,13.0778,13.0864,241000.0
2013-01-08 12:00:00,15.19,15.2,15.18,15.18,417800.0,13.0864,13.095,13.0778,13.0778,417800.0
2013-01-08 12:10:00,15.18,15.19,15.18,15.18,41400.0,13.0778,13.0864,13.0778,13.0778,41400.0
2013-01-08 12:20:00,15.18,15.19,15.17,15.17,107100.0,13.0778,13.0864,13.0692,13.0692,107100.0
2013-01-08 12:30:00,15.17,15.18,15.14,15.15,179700.0,13.0692,13.0778,13.0433,13.052,179700.0
2013-01-08 12:40:00,15.14,15.16,15.14,15.16,55100.0,13.0433,13.0606,13.0433,13.0606,55100.0
2013-01-08 12:50:00,15.15,15.18,15.14,15.17,122200.0,13.052,13.0778,13.0433,13.0692,122200.0
2013-01-08 13:00:00,15.18,15.19,15.17,15.17,78200.0,13.0778,13.0864,13.0692,13.0692,78200.0
2013-01-08 13:10:00,15.17,15.21,15.17,15.21,93800.0,13.0692,13.1037,13.0692,13.1037,93800.0
2013-01-08 13:20:00,15.21,15.26,15.21,15.26,187300.0,13.1037,13.1467,13.1037,13.1467,187300.0
2013-01-08 13:30:00,15.25,15.26,15.22,15.23,134000.0,13.1381,13.1467,13.1123,13.1209,134000.0
2013-01-08 13:40:00,15.22,15.23,15.19,15.19,66100.0,13.1123,13.1209,13.0864,13.0864,66100.0
2013-01-08 13:50:00,15.19,15.21,15.18,15.19,286800.0,13.0864,13.1037,13.0778,13.0864,286800.0
2013-01-08 14:00:00,15.2,15.22,15.19,15.2,214700.0,13.095,13.1123,13.0864,13.095,214700.0
2013-01-08 14:10:00,15.2,15.21,15.18,15.18,66400.0,13.095,13.1037,13.0778,13.0778,66400.0
2013-01-08 14:20:00,15.18,15.19,15.17,15.19,53200.0,13.0778,13.0864,13.0692,13.0864,53200.0
2013-01-08 14:30:00,15.19,15.19,15.16,15.17,118100.0,13.0864,13.0864,13.0606,13.0692,118100.0
2013-01-08 14:40:00,15.16,15.17,15.15,15.15,160500.0,13.0606,13.0692,13.052,13.052,160500.0
2013-01-08 14:50:00,15.16,15.16,15.15,15.16,73300.0,13.0606,13.0606,13.052,13.0606,73300.0
2013-01-08 15:00:00,15.16,15.2,15.15,15.19,331600.0,13.0606,13.095,13.052,13.0864,331600.0
2013-01-08 15:10:00,15.2,15.23,15.19,15.21,355600.0,13.095,13.1209,13.0864,13.1037,355600.0
2013-01-08 15:20:00,15.21,15.23,15.19,15.21,372700.0,13.1037,13.1209,13.0864,13.1037,372700.0
2013-01-08 15:30:00,15.21,15.22,15.18,15.18,195300.0,13.1037,13.1123,13.0778,13.0778,195300.0
2013-01-08 15:40:00,15.18,15.19,15.17,15.18,312000.0,13.0778,13.0864,13.0692,13.0778,312000.0
2013-01-08 15:50:00,15.18,15.22,15.18,15.21,615000.0,13.0778,13.1123,13.0778,13.1037,615000.0
2013-01-09 09:30:00,15.23,15.31,15.17,15.17,222700.0,13.1209,13.1898,13.0692,13.0692,222700.0
2013-01-09 09:40:00,15.17,15.18,15.14,15.15,176000.0,13.0692,13.0778,13.0433,13.052,176000.0
2013-01-09 09:50:00,15.15,15.16,15.14,15.15,126900.0,13.052,13.0606,13.0433,13.052,126900.0
2013-01-09 10:00:00,15.15,15.19,15.15,15.19,199500.0,13.052,13.0864,13.052,13.0864,199500.0
2013-01-09 10:10:00,15.18,15.19,15.15,15.15,397100.0,13.0778,13.0864,13.052,13.052,397100.0
2013-01-09 10:20:00,15.16,15.17,15.14,15.16,180100.0,13.0606,13.0692,13.0433,13.0606,180100.0
2013-01-09 10:30:00,15.16,15.17,15.15,15.16,169400.0,13.0606,13.0692,13.052,13.0606,169400.0
2013-01-09 10:40:00,15.17,15.17,15.15,15.16,89800.0,13.0692,13.0692,13.052,13.0606,89800.0
2013-01-09 10:50:00,15.16,15.18,15.16,15.16,121400.0,13.0606,13.0778,13.0606,13.0606,121400.0
2013-01-09 11:00:00,15.16,15.17,15.15,15.15,91900.0,13.0606,13.0692,13.052,13.052,91900.0
2013-01-09 11:10:00,15.15,15.17,15.15,15.16,189600.0,13.052,13.0692,13.052,13.0606,189600.0
2013-01-09 11:20:00,15.16,15.17,15.13,15.13,78700.0,13.0606,13.0692,13.0347,13.0347,78700.0
2013-01-09 11:30:00,15.13,15.15,15.13,15.14,65700.0,13.0347,13.052,13.0347,13.0433,65700.0
2013-01-09 11:40:00,15.14,15.15,15.13,15.13,59900.0,13.0433,13.052,13.0347,13.0347,59900.0
2013-01-09 11:50:00,15.13,15.14,15.11,15.12,145600.0,13.0347,13.0433,13.0175,13.0261,145600.0
2013-01-09 12:00:00,15.12,15.13,15.12,15.12,102000.0,13.0261,13.0347,13.0261,13.0261,102000.0
2013-01-09 12:10:00,15.12,15.13,15.07,15.07,185400.0,13.0261,13.0347,12.983,12.983,185400.0
2013-01-09 12:20:00,15.07,15.08,15.07,15.07,30700.0,12.983,12.9917,12.983,12.983,30700.0
2013-01-09 12:30:00,15.07,15.08,15.05,15.06,293600.0,12.983,12.9917,12.9658,12.9744,293600.0
2013-01-09 12:40:00,15.06,15.07,15.03,15.07,198000.0,12.9744,12.983,12.9486,12.983,198000.0
2013-01-09 12:50:00,15.07,15.09,15.06,15.08,173200.0,12.983,13.0003,12.9744,12.9917,173200.0
2013-01-09 13:00:00,15.09,15.1,15.08,15.09,70500.0,13.0003,13.0089,12.9917,13.0003,70500.0
2013-01-09 13:10:00,15.09,15.12,15.08,15.1,159000.0,13.0003,13.0261,12.9917,13.0089,159000.0
2013-01-09 13:20:00,15.11,15.11,15.1,15.1,31800.0,13.0175,13.0175,13.0089,13.0089,31800.0
2013-01-09 13:30:00,15.1,15.11,15.09,15.1,124200.0,13.0089,13.0175,13.0003,13.0089,124200.0
2013-01-09 13:40:00,15.1,15.11,15.09,15.11,111200.0,13.0089,13.0175,13.0003,13.0175,111200.0
2013-01-09 13:50:00,15.11,15.11,15.05,15.06,227300.0,13.0175,13.0175,12.9658,12.9744,227300.0
2013-01-09 14:00:00,15.06,15.06,15.02,15.03,328800.0,12.9744,12.9744,12.94,12.9486,328800.0
2013-01-09 14:10:00,15.03,15.05,15.03,15.05,155300.0,12.9486,12.9658,12.9486,12.9658,155300.0
2013-01-09 14:20:00,15.05,15.05,15.04,15.05,65500.0,12.9658,12.9658,12.9572,12.9658,65500.0
2013-01-09 14:30:00,15.05,15.09,15.04,15.09,87600.0,12.9658,13.0003,12.9572,13.0003,87600.0
2013-01-09 14:40:00,15.09,15.09,15.02,15.02,276200.0,13.0003,13.0003,12.94,12.94,276200.0
2013-01-09 14:50:00,15.02,15.03,15.0,15.03,362300.0,12.94,12.9486,12.9227,12.9486,362300.0
2013-01-09 15:00:00,15.03,15.05,15.01,15.04,261100.0,12.9486,12.9658,12.9313,12.9572,261100.0
2013-01-09 15:10:00,15.04,15.08,15.04,15.07,123000.0,12.9572,12.9917,12.9572,12.983,123000.0
2013-01-09 15:20:00,15.08,15.1,15.07,15.1,192900.0,12.9917,13.0089,12.983,13.0089,192900.0
2013-01-09 15:30:00,15.1,15.1,15.07,15.09,253400.0,13.0089,13.0089,12.983,13.0003,253400.0
2013-01-09 15:40:00,15.1,15.13,15.09,15.12,272000.0,13.0089,13.0347,13.0003,13.0261,272000.0
2013-01-09 15:50:00,15.13,15.14,15.11,15.12,564900.0,13.0347,13.0433,13.0175,13.0261,564900.0
2013-01-10 09:30:00,15.24,15.37,15.2,15.32,822900.0,13.1295,13.2415,13.095,13.1984,822900.0
2013-01-10 09:40:00,15.32,15.32,15.25,15.25,162500.0,13.1984,13.1984,13.1381,13.1381,162500.0
2013-01-10 09:50:00,15.25,15.28,15.25,15.28,139700.0,13.1381,13.164,13.1381,13.164,139700.0
2013-01-10 10:00:00,15.28,15.29,15.25,15.25,151000.0,13.164,13.1726,13.1381,13.1381,151000.0
2013-01-10 10:10:00,15.26,15.27,15.23,15.23,290900.0,13.1467,13.1553,13.1209,13.1209,290900.0
2013-01-10 10:20:00,15.24,15.24,15.22,15.22,84500.0,13.1295,13.1295,13.1123,13.1123,84500.0
2013-01-10 10:30:00,15.22,15.23,15.16,15.16,169900.0,13.1123,13.1209,13.0606,13.0606,169900.0
2013-01-10 10:40:00,15.16,15.17,15.14,15.15,104100.0,13.0606,13.0692,13.0433,13.052,104100.0
2013-01-10 10:50:00,15.16,15.21,15.15,15.19,275600.0,13.0606,13.1037,13.052,13.0864,275600.0
2013-01-10 11:00:00,15.18,15.21,15.17,15.21,113600.0,13.0778,13.1037,13.0692,13.1037,113600.0
2013-01-10 11:10:00,15.21,15.21,15.16,15.2,184300.0,13.1037,13.1037,13.0606,13.095,184300.0
2013-01-10 11:20:00,15.19,15.21,15.19,15.21,113400.0,13.0864,13.1037,13.0864,13.1037,113400.0
2013-01-10 11:30:00,15.21,15.21,15.19,15.2,63600.0,13.1037,13.1037,13.0864,13.095,63600.0
2013-01-10 11:40:00,15.19,15.2,15.18,15.2,91400.0,13.0864,13.095,13.0778,13.095,91400.0
2013-01-10 11:50:00,15.2,15.22,15.19,15.21,63000.0,13.095,13.1123,13.0864,13.1037,63000.0
2013-01-10 12:00:00,15.2,15.22,15.19,15.19,135800.0,13.095,13.1123,13.0864,13.0864,135800.0
2013-01-10 12:10:00,15.19,15.21,15.19,15.2,388300.0,13.0864,13.1037,13.0864,13.095,388300.0
2013-01-10 12:20:00,15.19,15.2,15.19,15.2,36700.0,13.0864,13.095,13.0864,13.095,36700.0
2013-01-10 12:30:00,15.2,15.21,15.19,15.2,106200.0,13.095,13.1037,13.0864,13.095,106200.0
2013-01-10 12:40:00,15.19,15.2,15.19,15.2,106500.0,13.0864,13.095,13.0864,13.095,106500.0
2013-01-10 12:50:00,15.2,15.2,15.19,15.2,257200.0,13.095,13.095,13.0864,13.095,257200.0
2013-01-10 13:00:00,15.21,15.22,15.2,15.22,39600.0,13.1037,13.1123,13.095,13.1123,39600.0
2013-01-10 13:10:00,15.22,15.23,15.21,15.22,64800.0,13.1123,13.1209,13.1037,13.1123,64800.0
2013-01-10 13:20:00,15.22,15.23,15.21,15.23,45600.0,13.1123,13.1209,13.1037,13.1209,45600.0
2013-01-10 13:30:00,15.22,15.23,15.2,15.21,83400.0,13.1123,13.1209,13.095,13.1037,83400.0
2013-01-10 13:40:00,15.21,15.21,15.2,15.2,23300.0,13.1037,13.1037,13.095,13.095,23300.0
2013-01-10 13:50:00,15.21,15.22,15.2,15.22,68800.0,13.1037,13.1123,13.095,13.1123,68800.0
2013-01-10 14:00:00,15.22,15.22,15.21,15.22,38700.0,13.1123,13.1123,13.1037,13.1123,38700.0
2013-01-10 14:10:00,15.22,15.22,15.21,15.22,61400.0,13.1123,13.1123,13.1037,13.1123,61400.0
2013-01-10 14:20:00,15.21,15.22,15.21,15.22,53800.0,13.1037,13.1123,13.1037,13.1123,53800.0
2013-01-10 14:30:00,15.21,15.22,15.21,15.21,49000.0,13.1037,13.1123,13.1037,13.1037,49000.0
2013-01-10 14:40:00,15.22,15.22,15.21,15.21,49200.0,13.1123,13.1123,13.1037,13.1037,49200.0
2013-01-10 14:50:00,15.22,15.26,15.21,15.25,389100.0,13.1123,13.1467,13.1037,13.1381,389100.0
2013-01-10 15:00:00,15.25,15.27,15.25,15.27,135700.0,13.1381,13.1553,13.1381,13.1553,135700.0
2013-01-10 15:10:00,15.27,15.28,15.26,15.28,119100.0,13.1553,13.164,13.1467,13.164,119100.0
2013-01-10 15:20:00,15.28,15.3,15.27,15.3,318300.0,13.164,13.1812,13.1553,13.1812,318300.0
2013-01-10 15:30:00,15.29,15.32,15.26,15.29,638400.0,13.1726,13.1984,13.1467,13.1726,638400.0
2013-01-10 15:40:00,15.29,15.31,15.28,15.31,315500.0,13.1726,13.1898,13.164,13.1898,315500.0
2013-01-10 15:50:00,15.3,15.32,15.3,15.32,624200.0,13.1812,13.1984,13.1812,13.1984,624200.0
2013-01-11 09:30:00,15.29,15.39,15.24,15.34,930600.0,13.1726,13.2587,13.1295,13.2156,930600.0
2013-01-11 09:40:00,15.33,15.36,15.29,15.32,310500.0,13.207,13.2329,13.1726,13.1984,310500.0
2013-01-11 09:50:00,15.32,15.34,15.3,15.32,219400.0,13.1984,13.2156,13.1812,13.1984,219400.0
2013-01-11 10:00:00,15.32,15.32,15.29,15.31,174400.0,13.1984,13.1984,13.1726,13.1898,174400.0
2013-01-11 10:10:00,15.31,15.32,15.3,15.3,174000.0,13.1898,13.1984,13.1812,13.1812,174000.0
2013-01-11 10:20:00,15.3,15.32,15.28,15.29,167500.0,13.1812,13.1984,13.164,13.1726,167500.0
2013-01-11 10:30:00,15.28,15.32,15.28,15.32,174400.0,13.164,13.1984,13.164,13.1984,174400.0
2013-01-11 10:40:00,15.32,15.34,15.3,15.31,94800.0,13.1984,13.2156,13.1812,13.1898,94800.0
2013-01-11 10:50:00,15.32,15.33,15.3,15.33,100600.0,13.1984,13.207,13.1812,13.207,100600.0
2013-01-11 11:00:00,15.32,15.36,15.32,15.34,92500.0,13.1984,13.2329,13.1984,13.2156,92500.0
2013-01-11 11:10:00,15.33,15.34,15.32,15.34,82400.0,13.207,13.2156,13.1984,13.2156,82400.0
2013-01-11 11:20:00,15.34,15.37,15.3,15.3,460300.0,13.2156,13.2415,13.1812,13.1812,460300.0
2013-01-11 11:30:00,15.32,15.37,15.32,15.36,225700.0,13.1984,13.2415,13.1984,13.2329,225700.0
2013-01-11 11:40:00,15.36,15.37,15.35,15.37,51200.0,13.2329,13.2415,13.2243,13.2415,51200.0
2013-01-11 11:50:00,15.36,15.4,15.36,15.39,63900.0,13.2329,13.2673,13.2329,13.2587,63900.0
2013-01-11 12:00:00,15.39,15.4,15.38,15.4,66800.0,13.2587,13.2673,13.2501,13.2673,66800.0
2013-01-11 12:10:00,15.4,15.4,15.39,15.4,39700.0,13.2673,13.2673,13.2587,13.2673,39700.0
2013-01-11 12:20:00,15.4,15.4,15.39,15.4,49900.0,13.2673,13.2673,13.2587,13.2673,49900.0
2013-01-11 12:30:00,15.4,15.4,15.36,15.36,161100.0,13.2673,13.2673,13.2329,13.2329,161100.0
2013-01-11 12:40:00,15.37,15.38,15.35,15.36,107000.0,13.2415,13.2501,13.2243,13.2329,107000.0
2013-01-11 12:50:00,15.36,15.38,15.33,15.33,228600.0,13.2329,13.2501,13.207,13.207,228600.0
2013-01-11 13:00:00,15.34,15.34,15.33,15.34,38900.0,13.2156,13.2156,13.207,13.2156,38900.0
2013-01-11 13:10:00,15.33,15.34,15.32,15.33,94100.0,13.207,13.2156,13.1984,13.207,94100.0
2013-01-11 13:20:00,15.32,15.35,15.32,15.34,148200.0,13.1984,13.2243,13.1984,13.2156,148200.0
2013-01-11 13:30:00,15.34,15.35,15.32,15.34,111300.0,13.2156,13.2243,13.1984,13.2156,111300.0
2013-01-11 13:40:00,15.33,15.35,15.32,15.34,227400.0,13.207,13.2243,13.1984,13.2156,227400.0
2013-01-11 13:50:00,15.33,15.34,15.32,15.33,59100.0,13.207,13.2156,13.1984,13.207,59100.0
2013-01-11 14:00:00,15.33,15.35,15.33,15.34,94000.0,13.207,13.2243,13.207,13.2156,94000.0
2013-01-11 14:10:00,15.35,15.36,15.34,15.36,233900.0,13.2243,13.2329,13.2156,13.2329,233900.0
2013-01-11 14:20:00,15.36,15.36,15.35,15.35,42900.0,13.2329,13.2329,13.2243,13.2243,42900.0
2013-01-11 14:30:00,15.36,15.36,15.35,15.36,62000.0,13.2329,13.2329,13.2243,13.2329,62000.0
2013-01-11 14:40:00,15.36,15.36,15.34,15.34,102100.0,13.2329,13.2329,13.2156,13.2156,102100.0
2013-01-11 14:50:00,15.35,15.35,15.34,15.34,62900.0,13.2243,13.2243,13.2156,13.2156,62900.0
2013-01-11 15:00:00,15.35,15.35,15.33,15.34,106000.0,13.2243,13.2243,13.207,13.2156,106000.0
2013-01-11 15:10:00,15.34,15.34,15.33,15.34,62300.0,13.2156,13.2156,13.207,13.2156,62300.0
2013-01-11 15:20:00,15.34,15.36,15.33,15.35,162900.0,13.2156,13.2329,13.207,13.2243,162900.0
2013-01-11 15:30:00,15.36,15.39,15.35,15.37,352400.0,13.2329,13.2587,13.2243,13.2415,352400.0
2013-01-11 15:40:00,15.37,15.4,15.36,15.39,227900.0,13.2415,13.2673,13.2329,13.2587,227900.0
2013-01-11 15:50:00,15.39,15.42,15.38,15.4,430400.0,13.2587,13.2846,13.2501,13.2673,430400.0
2013-01-14 09:30:00,15.39,15.41,15.32,15.35,125500.0,13.2587,13.276,13.1984,13.2243,125500.0
2013-01-14 09:40:00,15.35,15.38,15.32,15.34,150200.0,13.2243,13.2501,13.1984,13.2156,150200.0
2013-01-14 09:50:00,15.34,15.41,15.32,15.4,274600.0,13.2156,13.276,13.1984,13.2673,274600.0
2013-01-14 10:00:00,15.4,15.4,15.38,15.39,145000.0,13.2673,13.2673,13.2501,13.2587,145000.0
2013-01-14 10:10:00,15.39,15.4,15.34,15.34,188000.0,13.2587,13.2673,13.2156,13.2156,188000.0
2013-01-14 10:20:00,15.34,15.35,15.3,15.32,86800.0,13.2156,13.2243,13.1812,13.1984,86800.0
2013-01-14 10:30:00,15.33,15.38,15.29,15.29,407800.0,13.207,13.2501,13.1726,13.1726,407800.0
2013-01-14 10:40:00,15.29,15.33,15.29,15.32,321200.0,13.1726,13.207,13.1726,13.1984,321200.0
2013-01-14 10:50:00,15.32,15.32,15.28,15.31,148200.0,13.1984,13.1984,13.164,13.1898,148200.0
2013-01-14 11:00:00,15.31,15.32,15.3,15.3,76700.0,13.1898,13.1984,13.1812,13.1812,76700.0
2013-01-14 11:10:00,15.31,15.31,15.29,15.3,66700.0,13.1898,13.1898,13.1726,13.1812,66700.0
2013-01-14 11:20:00,15.31,15.32,15.3,15.3,76300.0,13.1898,13.1984,13.1812,13.1812,76300.0
2013-01-14 11:30:00,15.3,15.31,15.28,15.29,122000.0,13.1812,13.1898,13.164,13.1726,122000.0
2013-01-14 11:40:00,15.29,15.32,15.26,15.32,256700.0,13.1726,13.1984,13.1467,13.1984,256700.0
2013-01-14 11:50:00,15.32,15.33,15.29,15.3,141400.0,13.1984,13.207,13.1726,13.1812,141400.0
2013-01-14 12:00:00,15.31,15.31,15.28,15.29,219900.0,13.1898,13.1898,13.164,13.1726,219900.0
2013-01-14 12:10:00,15.29,15.3,15.28,15.29,98300.0,13.1726,13.1812,13.164,13.1726,98300.0
2013-01-14 12:20:00,15.29,15.31,15.27,15.29,193900.0,13.1726,13.1898,13.1553,13.1726,193900.0
2013-01-14 12:30:00,15.29,15.31,15.29,15.3,112800.0,13.1726,13.1898,13.1726,13.1812,112800.0
2013-01-14 12:40:00,15.29,15.31,15.28,15.29,107600.0,13.1726,13.1898,13.164,13.1726,107600.0
2013-01-14 12:50:00,15.29,15.31,15.27,15.28,218700.0,13.1726,13.1898,13.1553,13.164,218700.0
2013-01-14 13:00:00,15.29,15.3,15.26,15.28,150600.0,13.1726,13.1812,13.1467,13.164,150600.0
2013-01-14 13:10:00,15.28,15.31,15.28,15.29,236200.0,13.164,13.1898,13.164,13.1726,236200.0
2013-01-14 13:20:00,15.3,15.3,15.28,15.3,82100.0,13.1812,13.1812,13.164,13.1812,82100.0
2013-01-14 13:30:00,15.29,15.31,15.28,15.3,124800.0,13.1726,13.1898,13.164,13.1812,124800.0
2013-01-14 13:40:00,15.3,15.3,15.29,15.29,62900.0,13.1812,13.1812,13.1726,13.1726,62900.0
2013-01-14 13:50:00,15.29,15.3,15.27,15.28,152300.0,13.1726,13.1812,13.1553,13.164,152300.0
2013-01-14 14:00:00,15.29,15.31,15.27,15.31,466900.0,13.1726,13.1898,13.1553,13.1898,466900.0
2013-01-14 14:10:00,15.31,15.31,15.28,15.29,135500.0,13.1898,13.1898,13.164,13.1726,135500.0
2013-01-14 14:20:00,15.28,15.29,15.28,15.29,49700.0,13.164,13.1726,13.164,13.1726,49700.0
2013-01-14 14:30:00,15.29,15.3,15.28,15.3,245700.0,13.1726,13.1812,13.164,13.1812,245700.0
2013-01-14 14:40:00,15.3,15.31,15.28,15.29,166400.0,13.1812,13.1898,13.164,13.1726,166400.0
2013-01-14 14:50:00,15.29,15.3,15.28,15.29,85600.0,13.1726,13.1812,13.164,13.1726,85600.0
2013-01-14 15:00:00,15.29,15.31,15.29,15.29,264300.0,13.1726,13.1898,13.1726,13.1726,264300.0
2013-01-14 15:10:00,15.3,15.3,15.25,15.26,369800.0,13.1812,13.1812,13.1381,13.1467,369800.0
2013-01-14 15:20:00,15.26,15.27,15.25,15.27,197800.0,13.1467,13.1553,13.1381,13.1553,197800.0
2013-01-14 15:30:00,15.27,15.27,15.26,15.27,192400.0,13.1553,13.1553,13.1467,13.1553,192400.0
2013-01-14 15:40:00,15.27,15.29,15.26,15.28,410100.0,13.1553,13.1726,13.1467,13.164,410100.0
2013-01-14 15:50:00,15.28,15.29,15.27,15.28,949800.0,13.164,13.1726,13.1553,13.164,949800.0
2013-01-15 09:30:00,15.19,15.22,15.12,15.19,257400.0,13.0864,13.1123,13.0261,13.0864,257400.0
2013-01-15 09:40:00,15.19,15.2,15.11,15.15,365900.0,13.0864,13.095,13.0175,13.052,365900.0
2013-01-15 09:50:00,15.15,15.19,15.11,15.17,523600.0,13.052,13.0864,13.0175,13.0692,523600.0
2013-01-15 10:00:00,15.17,15.2,15.17,15.2,175100.0,13.0692,13.095,13.0692,13.095,175100.0
2013-01-15 10:10:00,15.2,15.23,15.19,15.19,147100.0,13.095,13.1209,13.0864,13.0864,147100.0
2013-01-15 10:20:00,15.2,15.2,15.15,15.15,95500.0,13.095,13.095,13.052,13.052,95500.0
2013-01-15 10:30:00,15.15,15.2,15.15,15.2,220300.0,13.052,13.095,13.052,13.095,220300.0
2013-01-15 10:40:00,15.2,15.2,15.19,15.19,89000.0,13.095,13.095,13.0864,13.0864,89000.0
2013-01-15 10:50:00,15.2,15.21,15.18,15.19,218500.0,13.095,13.1037,13.0778,13.0864,218500.0
2013-01-15 11:00:00,15.18,15.19,15.17,15.18,77400.0,13.0778,13.0864,13.0692,13.0778,77400.0
2013-01-15 11:10:00,15.18,15.18,15.16,15.17,66300.0,13.0778,13.0778,13.0606,13.0692,66300.0
2013-01-15 11:20:00,15.17,15.17,15.16,15.17,23900.0,13.0692,13.0692,13.0606,13.0692,23900.0
2013-01-15 11:30:00,15.17,15.18,15.15,15.16,184200.0,13.0692,13.0778,13.052,13.0606,184200.0
2013-01-15 11:40:00,15.16,15.2,15.16,15.19,164100.0,13.0606,13.095,13.0606,13.0864,164100.0
2013-01-15 11:50:00,15.2,15.2,15.16,15.16,289800.0,13.095,13.095,13.0606,13.0606,289800.0
2013-01-15 12:00:00,15.17,15.18,15.16,15.17,74500.0,13.0692,13.0778,13.0606,13.0692,74500.0
2013-01-15 12:10:00,15.16,15.18,15.16,15.18,156300.0,13.0606,13.0778,13.0606,13.0778,156300.0
2013-01-15 12:20:00,15.18,15.2,15.17,15.17,489800.0,13.0778,13.095,13.0692,13.0692,489800.0
2013-01-15 12:30:00,15.18,15.2,15.17,15.18,242200.0,13.0778,13.095,13.0692,13.0778,242200.0
2013-01-15 12:40:00,15.19,15.2,15.19,15.19,54000.0,13.0864,13.095,13.0864,13.0864,54000.0
2013-01-15 12:50:00,15.2,15.2,15.18,15.18,41900.0,13.095,13.095,13.0778,13.0778,41900.0
2013-01-15 13:00:00,15.19,15.23,15.19,15.23,81900.0,13.0864,13.1209,13.0864,13.1209,81900.0
2013-01-15 13:10:00,15.23,15.25,15.2,15.21,304000.0,13.1209,13.1381,13.095,13.1037,304000.0
2013-01-15 13:20:00,15.21,15.21,15.2,15.2,46300.0,13.1037,13.1037,13.095,13.095,46300.0
2013-01-15 13:30:00,15.2,15.22,15.19,15.21,129900.0,13.095,13.1123,13.0864,13.1037,129900.0
2013-01-15 13:40:00,15.21,15.21,15.2,15.21,150200.0,13.1037,13.1037,13.095,13.1037,150200.0
2013-01-15 13:50:00,15.2,15.21,15.17,15.17,271700.0,13.095,13.1037,13.0692,13.0692,271700.0
2013-01-15 14:00:00,15.18,15.21,15.18,15.2,113100.0,13.0778,13.1037,13.0778,13.095,113100.0
2013-01-15 14:10:00,15.21,15.22,15.19,15.21,294000.0,13.1037,13.1123,13.0864,13.1037,294000.0
2013-01-15 14:20:00,15.21,15.22,15.2,15.21,151900.0,13.1037,13.1123,13.095,13.1037,151900.0
2013-01-15 14:30:00,15.21,15.22,15.2,15.22,138800.0,13.1037,13.1123,13.095,13.1123,138800.0
2013-01-15 14:40:00,15.21,15.25,15.21,15.25,173200.0,13.1037,13.1381,13.1037,13.1381,173200.0
2013-01-15 14:50:00,15.25,15.29,15.24,15.26,479400.0,13.1381,13.1726,13.1295,13.1467,479400.0
2013-01-15 15:00:00,15.26,15.27,15.2,15.23,365300.0,13.1467,13.1553,13.095,13.1209,365300.0
2013-01-15 15:10:00,15.23,15.26,15.23,15.25,298000.0,13.1209,13.1467,13.1209,13.1381,298000.0
2013-01-15 15:20:00,15.25,15.25,15.24,15.25,107200.0,13.1381,13.1381,13.1295,13.1381,107200.0
2013-01-15 15:30:00,15.25,15.26,15.24,15.24,340100.0,13.1381,13.1467,13.1295,13.1295,340100.0
2013-01-15 15:40:00,15.25,15.27,15.23,15.25,765500.0,13.1381,13.1553,13.1209,13.1381,765500.0
2013-01-15 15:50:00,15.25,15.29,15.24,15.29,665700.0,13.1381,13.1726,13.1295,13.1726,665700.0
2013-01-16 09:30:00,15.22,15.25,15.05,15.13,640200.0,13.1123,13.1381,12.9658,13.0347,640200.0
2013-01-16 09:40:00,15.13,15.21,15.13,15.19,486800.0,13.0347,13.1037,13.0347,13.0864,486800.0
2013-01-16 09:50:00,15.18,15.19,15.1,15.1,239300.0,13.0778,13.0864,13.0089,13.0089,239300.0
2013-01-16 10:00:00,15.11,15.11,14.99,15.0,392600.0,13.0175,13.0175,12.9141,12.9227,392600.0
2013-01-16 10:10:00,15.0,15.05,14.98,15.05,407700.0,12.9227,12.9658,12.9055,12.9658,407700.0
2013-01-16 10:20:00,15.05,15.06,15.0,15.0,288700.0,12.9658,12.9744,12.9227,12.9227,288700.0
2013-01-16 10:30:00,15.0,15.02,15.0,15.02,248200.0,12.9227,12.94,12.9227,12.94,248200.0
2013-01-16 10:40:00,15.02,15.06,15.02,15.03,326700.0,12.94,12.9744,12.94,12.9486,326700.0
2013-01-16 10:50:00,15.02,15.03,15.0,15.01,324000.0,12.94,12.9486,12.9227,12.9313,324000.0
2013-01-16 11:00:00,15.01,15.07,15.0,15.06,474200.0,12.9313,12.983,12.9227,12.9744,474200.0
2013-01-16 11:10:00,15.07,15.08,15.04,15.06,257900.0,12.983,12.9917,12.9572,12.9744,257900.0
2013-01-16 11:20:00,15.07,15.09,15.06,15.08,274300.0,12.983,13.0003,12.9744,12.9917,274300.0
2013-01-16 11:30:00,15.07,15.08,15.06,15.06,86300.0,12.983,12.9917,12.9744,12.9744,86300.0
2013-01-16 11:40:00,15.06,15.07,15.04,15.04,183000.0,12.9744,12.983,12.9572,12.9572,183000.0
2013-01-16 11:50:00,15.04,15.05,15.03,15.05,303400.0,12.9572,12.9658,12.9486,12.9658,303400.0
2013-01-16 12:00:00,15.05,15.06,15.04,15.04,162800.0,12.9658,12.9744,12.9572,12.9572,162800.0
2013-01-16 12:10:00,15.04,15.06,15.03,15.03,160400.0,12.9572,12.9744,12.9486,12.9486,160400.0
2013-01-16 12:20:00,15.04,15.04,15.03,15.04,118300.0,12.9572,12.9572,12.9486,12.9572,118300.0
2013-01-16 12:30:00,15.04,15.05,15.03,15.04,109500.0,12.9572,12.9658,12.9486,12.9572,109500.0
2013-01-16 12:40:00,15.04,15.04,15.01,15.03,136100.0,12.9572,12.9572,12.9313,12.9486,136100.0
2013-01-16 12:50:00,15.03,15.06,15.02,15.04,341200.0,12.9486,12.9744,12.94,12.9572,341200.0
2013-01-16 13:00:00,15.05,15.05,15.04,15.04,38500.0,12.9658,12.9658,12.9572,12.9572,38500.0
2013-01-16 13:10:00,15.05,15.05,15.04,15.05,39800.0,12.9658,12.9658,12.9572,12.9658,39800.0
2013-01-16 13:20:00,15.04,15.05,15.02,15.03,84900.0,12.9572,12.9658,12.94,12.9486,84900.0
2013-01-16 13:30:00,15.02,15.06,15.01,15.06,351300.0,12.94,12.9744,12.9313,12.9744,351300.0
2013-01-16 13:40:00,15.06,15.06,15.04,15.04,208000.0,12.9744,12.9744,12.9572,12.9572,208000.0
2013-01-16 13:50:00,15.04,15.05,15.04,15.04,78000.0,12.9572,12.9658,12.9572,12.9572,78000.0
2013-01-16 14:00:00,15.04,15.07,15.04,15.06,496600.0,12.9572,12.983,12.9572,12.9744,496600.0
2013-01-16 14:10:00,15.06,15.06,15.05,15.05,123700.0,12.9744,12.9744,12.9658,12.9658,123700.0
2013-01-16 14:20:00,15.06,15.06,15.05,15.06,125900.0,12.9744,12.9744,12.9658,12.9744,125900.0
2013-01-16 14:30:00,15.06,15.06,15.05,15.06,300400.0,12.9744,12.9744,12.9658,12.9744,300400.0
2013-01-16 14:40:00,15.06,15.08,15.04,15.04,352600.0,12.9744,12.9917,12.9572,12.9572,352600.0
2013-01-16 14:50:00,15.04,15.06,15.04,15.05,367700.0,12.9572,12.9744,12.9572,12.9658,367700.0
2013-01-16 15:00:00,15.05,15.09,15.04,15.09,342800.0,12.9658,13.0003,12.9572,13.0003,342800.0
2013-01-16 15:10:00,15.09,15.09,15.08,15.08,188200.0,13.0003,13.0003,12.9917,12.9917,188200.0
2013-01-16 15:20:00,15.08,15.09,15.06,15.06,207000.0,12.9917,13.0003,12.9744,12.9744,207000.0
2013-01-16 15:30:00,15.07,15.07,15.05,15.07,316200.0,12.983,12.983,12.9658,12.983,316200.0
2013-01-16 15:40:00,15.07,15.07,15.04,15.05,365000.0,12.983,12.983,12.9572,12.9658,365000.0
2013-01-16 15:50:00,15.05,15.06,15.04,15.05,668200.0,12.9658,12.9744,12.9572,12.9658,668200.0
2013-01-17 09:30:00,15.18,15.18,15.12,15.15,381400.0,13.0778,13.0778,13.0261,13.052,381400.0
2013-01-17 09:40:00,15.15,15.15,15.12,15.14,220000.0,13.052,13.052,13.0261,13.0433,220000.0
2013-01-17 09:50:00,15.14,15.15,15.13,15.14,130400.0,13.0433,13.052,13.0347,13.0433,130400.0
2013-01-17 10:00:00,15.14,15.17,15.09,15.17,1260700.0,13.0433,13.0692,13.0003,13.0692,1260700.0
2013-01-17 10:10:00,15.17,15.24,15.16,15.22,412400.0,13.0692,13.1295,13.0606,13.1123,412400.0
2013-01-17 10:20:00,15.21,15.24,15.21,15.22,365800.0,13.1037,13.1295,13.1037,13.1123,365800.0
2013-01-17 10:30:00,15.22,15.22,15.18,15.19,134900.0,13.1123,13.1123,13.0778,13.0864,134900.0
2013-01-17 10:40:00,15.18,15.21,15.17,15.17,175100.0,13.0778,13.1037,13.0692,13.0692,175100.0
2013-01-17 10:50:00,15.18,15.18,15.15,15.15,80900.0,13.0778,13.0778,13.052,13.052,80900.0
2013-01-17 11:00:00,15.16,15.19,15.15,15.19,193800.0,13.0606,13.0864,13.052,13.0864,193800.0
2013-01-17 11:10:00,15.19,15.24,15.18,15.23,399400.0,13.0864,13.1295,13.0778,13.1209,399400.0
2013-01-17 11:20:00,15.23,15.23,15.2,15.23,255900.0,13.1209,13.1209,13.095,13.1209,255900.0
2013-01-17 11:30:00,15.23,15.25,15.22,15.23,229800.0,13.1209,13.1381,13.1123,13.1209,229800.0
2013-01-17 11:40:00,15.23,15.24,15.21,15.23,191800.0,13.1209,13.1295,13.1037,13.1209,191800.0
2013-01-17 11:50:00,15.23,15.23,15.2,15.21,143800.0,13.1209,13.1209,13.095,13.1037,143800.0
2013-01-17 12:00:00,15.21,15.22,15.2,15.21,189300.0,13.1037,13.1123,13.095,13.1037,189300.0
2013-01-17 12:10:00,15.21,15.21,15.16,15.17,289200.0,13.1037,13.1037,13.0606,13.0692,289200.0
2013-01-17 12:20:00,15.17,15.2,15.17,15.18,132100.0,13.0692,13.095,13.0692,13.0778,132100.0
2013-01-17 12:30:00,15.18,15.23,15.18,15.21,206400.0,13.0778,13.1209,13.0778,13.1037,206400.0
2013-01-17 12:40:00,15.22,15.23,15.21,15.21,123600.0,13.1123,13.1209,13.1037,13.1037,123600.0
2013-01-17 12:50:00,15.21,15.22,15.19,15.21,106100.0,13.1037,13.1123,13.0864,13.1037,106100.0
2013-01-17 13:00:00,15.21,15.22,15.2,15.22,56500.0,13.1037,13.1123,13.095,13.1123,56500.0
2013-01-17 13:10:00,15.22,15.23,15.21,15.22,160300.0,13.1123,13.1209,13.1037,13.1123,160300.0
2013-01-17 13:20:00,15.22,15.24,15.21,15.23,472500.0,13.1123,13.1295,13.1037,13.1209,472500.0
2013-01-17 13:30:00,15.23,15.24,15.2,15.23,180800.0,13.1209,13.1295,13.095,13.1209,180800.0
2013-01-17 13:40:00,15.23,15.24,15.22,15.24,160700.0,13.1209,13.1295,13.1123,13.1295,160700.0
2013-01-17 13:50:00,15.24,15.27,15.23,15.27,541100.0,13.1295,13.1553,13.1209,13.1553,541100.0
2013-01-17 14:00:00,15.27,15.27,15.24,15.26,151600.0,13.1553,13.1553,13.1295,13.1467,151600.0
2013-01-17 14:10:00,15.26,15.3,15.23,15.25,569600.0,13.1467,13.1812,13.1209,13.1381,569600.0
2013-01-17 14:20:00,15.25,15.27,15.24,15.24,534200.0,13.1381,13.1553,13.1295,13.1295,534200.0
2013-01-17 14:30:00,15.24,15.25,15.24,15.25,57300.0,13.1295,13.1381,13.1295,13.1381,57300.0
2013-01-17 14:40:00,15.24,15.25,15.22,15.22,177900.0,13.1295,13.1381,13.1123,13.1123,177900.0
2013-01-17 14:50:00,15.23,15.25,15.22,15.25,158000.0,13.1209,13.1381,13.1123,13.1381,158000.0
2013-01-17 15:00:00,15.25,15.25,15.24,15.25,80500.0,13.1381,13.1381,13.1295,13.1381,80500.0
2013-01-17 15:10:00,15.25,15.28,15.24,15.28,247100.0,13.1381,13.164,13.1295,13.164,247100.0
2013-01-17 15:20:00,15.28,15.28,15.24,15.25,344600.0,13.164,13.164,13.1295,13.1381,344600.0
2013-01-17 15:30:00,15.24,15.26,15.24,15.24,364900.0,13.1295,13.1467,13.1295,13.1295,364900.0
2013-01-17 15:40:00,15.24,15.26,15.23,15.25,358900.0,13.1295,13.1467,13.1209,13.1381,358900.0
2013-01-17 15:50:00,15.25,15.25,15.23,15.24,690100.0,13.1381,13.1381,13.1209,13.1295,690100.0
2013-01-18 09:30:00,15.25,15.29,15.21,15.22,1007800.0,13.1381,13.1726,13.1037,13.1123,1007800.0
2013-01-18 09:40:00,15.23,15.31,15.23,15.3,142500.0,13.1209,13.1898,13.1209,13.1812,142500.0
2013-01-18 09:50:00,15.3,15.32,15.24,15.31,234800.0,13.1812,13.1984,13.1295,13.1898,234800.0
2013-01-18 10:00:00,15.31,15.33,15.29,15.31,199600.0,13.1898,13.207,13.1726,13.1898,199600.0
2013-01-18 10:10:00,15.3,15.34,15.29,15.33,103700.0,13.1812,13.2156,13.1726,13.207,103700.0
2013-01-18 10:20:00,15.33,15.35,15.32,15.35,42900.0,13.207,13.2243,13.1984,13.2243,42900.0
2013-01-18 10:30:00,15.35,15.35,15.3,15.33,213300.0,13.2243,13.2243,13.1812,13.207,213300.0
2013-01-18 10:40:00,15.33,15.34,15.3,15.33,269600.0,13.207,13.2156,13.1812,13.207,269600.0
2013-01-18 10:50:00,15.33,15.37,15.33,15.33,239000.0,13.207,13.2415,13.207,13.207,239000.0
2013-01-18 11:00:00,15.34,15.34,15.3,15.32,252400.0,13.2156,13.2156,13.1812,13.1984,252400.0
2013-01-18 11:10:00,15.31,15.36,15.31,15.35,167100.0,13.1898,13.2329,13.1898,13.2243,167100.0
2013-01-18 11:20:00,15.35,15.37,15.34,15.36,85100.0,13.2243,13.2415,13.2156,13.2329,85100.0
2013-01-18 11:30:00,15.36,15.36,15.34,15.35,44600.0,13.2329,13.2329,13.2156,13.2243,44600.0
2013-01-18 11:40:00,15.35,15.35,15.31,15.32,110900.0,13.2243,13.2243,13.1898,13.1984,110900.0
2013-01-18 11:50:00,15.32,15.33,15.31,15.33,77300.0,13.1984,13.207,13.1898,13.207,77300.0
2013-01-18 12:00:00,15.33,15.34,15.33,15.34,38300.0,13.207,13.2156,13.207,13.2156,38300.0
2013-01-18 12:10:00,15.34,15.35,15.33,15.35,124100.0,13.2156,13.2243,13.207,13.2243,124100.0
2013-01-18 12:20:00,15.35,15.35,15.32,15.33,115700.0,13.2243,13.2243,13.1984,13.207,115700.0
2013-01-18 12:30:00,15.33,15.34,15.32,15.33,92400.0,13.207,13.2156,13.1984,13.207,92400.0
2013-01-18 12:40:00,15.34,15.34,15.32,15.34,55600.0,13.2156,13.2156,13.1984,13.2156,55600.0
2013-01-18 12:50:00,15.34,15.37,15.34,15.37,71300.0,13.2156,13.2415,13.2156,13.2415,71300.0
2013-01-18 13:00:00,15.37,15.4,15.36,15.4,81600.0,13.2415,13.2673,13.2329,13.2673,81600.0
2013-01-18 13:10:00,15.4,15.44,15.39,15.41,356100.0,13.2673,13.3018,13.2587,13.276,356100.0
2013-01-18 13:20:00,15.42,15.42,15.38,15.38,68100.0,13.2846,13.2846,13.2501,13.2501,68100.0
2013-01-18 13:30:00,15.38,15.39,15.37,15.37,69200.0,13.2501,13.2587,13.2415,13.2415,69200.0
2013-01-18 13:40:00,15.38,15.38,15.36,15.36,59400.0,13.2501,13.2501,13.2329,13.2329,59400.0
2013-01-18 13:50:00,15.37,15.37,15.36,15.36,39200.0,13.2415,13.2415,13.2329,13.2329,39200.0
2013-01-18 14:00:00,15.37,15.37,15.35,15.36,48400.0,13.2415,13.2415,13.2243,13.2329,48400.0
2013-01-18 14:10:00,15.36,15.36,15.35,15.35,29300.0,13.2329,13.2329,13.2243,13.2243,29300.0
2013-01-18 14:20:00,15.36,15.37,15.34,15.36,172700.0,13.2329,13.2415,13.2156,13.2329,172700.0
2013-01-18 14:30:00,15.36,15.36,15.35,15.36,40900.0,13.2329,13.2329,13.2243,13.2329,40900.0
2013-01-18 14:40:00,15.36,15.37,15.35,15.37,87600.0,13.2329,13.2415,13.2243,13.2415,87600.0
2013-01-18 14:50:00,15.37,15.41,15.36,15.41,167800.0,13.2415,13.276,13.2329,13.276,167800.0
2013-01-18 15:00:00,15.41,15.44,15.4,15.4,352200.0,13.276,13.3018,13.2673,13.2673,352200.0
2013-01-18 15:10:00,15.4,15.43,15.4,15.42,188600.0,13.2673,13.2932,13.2673,13.2846,188600.0
2013-01-18 15:20:00,15.42,15.42,15.4,15.4,195600.0,13.2846,13.2846,13.2673,13.2673,195600.0
2013-01-18 15:30:00,15.41,15.44,15.4,15.44,242700.0,13.276,13.3018,13.2673,13.3018,242700.0
2013-01-18 15:40:00,15.44,15.45,15.4,15.45,391200.0,13.3018,13.3104,13.2673,13.3104,391200.0
2013-01-18 15:50:00,15.45,15.47,15.44,15.46,710100.0,13.3104,13.3276,13.3018,13.319,710100.0
2013-01-22 09:30:00,15.43,15.5,15.37,15.5,193500.0,13.2932,13.3535,13.2415,13.3535,193500.0
2013-01-22 09:40:00,15.5,15.54,15.47,15.53,320000.0,13.3535,13.388,13.3276,13.3793,320000.0
2013-01-22 09:50:00,15.54,15.58,15.53,15.57,103200.0,13.388,13.4224,13.3793,13.4138,103200.0
2013-01-22 10:00:00,15.57,15.57,15.52,15.56,122700.0,13.4138,13.4138,13.3707,13.4052,122700.0
2013-01-22 10:10:00,15.56,15.56,15.48,15.48,150800.0,13.4052,13.4052,13.3363,13.3363,150800.0
2013-01-22 10:20:00,15.48,15.49,15.45,15.45,66300.0,13.3363,13.3449,13.3104,13.3104,66300.0
2013-01-22 10:30:00,15.45,15.48,15.44,15.48,107700.0,13.3104,13.3363,13.3018,13.3363,107700.0
2013-01-22 10:40:00,15.48,15.5,15.47,15.5,80300.0,13.3363,13.3535,13.3276,13.3535,80300.0
2013-01-22 10:50:00,15.5,15.5,15.49,15.5,32300.0,13.3535,13.3535,13.3449,13.3535,32300.0
2013-01-22 11:00:00,15.5,15.5,15.46,15.47,100400.0,13.3535,13.3535,13.319,13.3276,100400.0
2013-01-22 11:10:00,15.47,15.52,15.46,15.52,129700.0,13.3276,13.3707,13.319,13.3707,129700.0
2013-01-22 11:20:00,15.52,15.54,15.51,15.52,146500.0,13.3707,13.388,13.3621,13.3707,146500.0
2013-01-22 11:30:00,15.52,15.53,15.52,15.52,44800.0,13.3707,13.3793,13.3707,13.3707,44800.0
2013-01-22 11:40:00,15.53,15.55,15.52,15.55,93900.0,13.3793,13.3966,13.3707,13.3966,93900.0
2013-01-22 11:50:00,15.54,15.55,15.53,15.54,94900.0,13.388,13.3966,13.3793,13.388,94900.0
2013-01-22 12:00:00,15.54,15.54,15.52,15.52,141300.0,13.388,13.388,13.3707,13.3707,141300.0
2013-01-22 12:10:00,15.52,15.56,15.52,15.56,174900.0,13.3707,13.4052,13.3707,13.4052,174900.0
2013-01-22 12:20:00,15.56,15.58,15.56,15.58,72800.0,13.4052,13.4224,13.4052,13.4224,72800.0
2013-01-22 12:30:00,15.58,15.6,15.57,15.58,150800.0,13.4224,13.4396,13.4138,13.4224,150800.0
2013-01-22 12:40:00,15.58,15.6,15.56,15.57,108600.0,13.4224,13.4396,13.4052,13.4138,108600.0
2013-01-22 12:50:00,15.57,15.58,15.56,15.58,57900.0,13.4138,13.4224,13.4052,13.4224,57900.0
2013-01-22 13:00:00,15.58,15.59,15.57,15.59,89000.0,13.4224,13.431,13.4138,13.431,89000.0
2013-01-22 13:10:00,15.59,15.61,15.59,15.61,90500.0,13.431,13.4483,13.431,13.4483,90500.0
2013-01-22 13:20:00,15.61,15.63,15.59,15.6,202400.0,13.4483,13.4655,13.431,13.4396,202400.0
2013-01-22 13:30:00,15.6,15.6,15.57,15.57,83300.0,13.4396,13.4396,13.4138,13.4138,83300.0
2013-01-22 13:40:00,15.58,15.61,15.57,15.61,147900.0,13.4224,13.4483,13.4138,13.4483,147900.0
2013-01-22 13:50:00,15.61,15.61,15.6,15.61,104500.0,13.4483,13.4483,13.4396,13.4483,104500.0
2013-01-22 14:00:00,15.61,15.63,15.59,15.61,226000.0,13.4483,13.4655,13.431,13.4483,226000.0
2013-01-22 14:10:00,15.61,15.62,15.6,15.62,83800.0,13.4483,13.4569,13.4396,13.4569,83800.0
2013-01-22 14:20:00,15.62,15.65,15.62,15.65,104300.0,13.4569,13.4827,13.4569,13.4827,104300.0
2013-01-22 14:30:00,15.65,15.67,15.63,15.63,173600.0,13.4827,13.4999,13.4655,13.4655,173600.0
2013-01-22 14:40:00,15.63,15.66,15.63,15.66,488700.0,13.4655,13.4913,13.4655,13.4913,488700.0
2013-01-22 14:50:00,15.66,15.71,15.65,15.7,287800.0,13.4913,13.5344,13.4827,13.5258,287800.0
2013-01-22 15:00:00,15.7,15.71,15.69,15.7,383200.0,13.5258,13.5344,13.5172,13.5258,383200.0
2013-01-22 15:10:00,15.7,15.72,15.69,15.72,439500.0,13.5258,13.543,13.5172,13.543,439500.0
2013-01-22 15:20:00,15.72,15.72,15.69,15.72,216600.0,13.543,13.543,13.5172,13.543,216600.0
2013-01-22 15:30:00,15.71,15.74,15.7,15.72,505400.0,13.5344,13.5603,13.5258,13.543,505400.0
2013-01-22 15:40:00,15.71,15.72,15.67,15.68,920900.0,13.5344,13.543,13.4999,13.5086,920900.0
2013-01-22 15:50:00,15.69,15.73,15.68,15.72,735900.0,13.5172,13.5516,13.5086,13.543,735900.0
2013-01-23 09:30:00,15.74,15.8,15.66,15.7,927800.0,13.5603,13.6119,13.4913,13.5258,927800.0
2013-01-23 09:40:00,15.7,15.73,15.66,15.68,460700.0,13.5258,13.5516,13.4913,13.5086,460700.0
2013-01-23 09:50:00,15.68,15.7,15.66,15.7,133100.0,13.5086,13.5258,13.4913,13.5258,133100.0
2013-01-23 10:00:00,15.69,15.7,15.64,15.64,195700.0,13.5172,13.5258,13.4741,13.4741,195700.0
2013-01-23 10:10:00,15.65,15.68,15.64,15.66,348000.0,13.4827,13.5086,13.4741,13.4913,348000.0
2013-01-23 10:20:00,15.66,15.67,15.64,15.66,150600.0,13.4913,13.4999,13.4741,13.4913,150600.0
2013-01-23 10:30:00,15.66,15.68,15.65,15.67,262500.0,13.4913,13.5086,13.4827,13.4999,262500.0
2013-01-23 10:40:00,15.67,15.67,15.58,15.61,323100.0,13.4999,13.4999,13.4224,13.4483,323100.0
2013-01-23 10:50:00,15.61,15.61,15.57,15.58,309200.0,13.4483,13.4483,13.4138,13.4224,309200.0
2013-01-23 11:00:00,15.58,15.6,15.52,15.56,287300.0,13.4224,13.4396,13.3707,13.4052,287300.0
2013-01-23 11:10:00,15.57,15.59,15.56,15.58,67100.0,13.4138,13.431,13.4052,13.4224,67100.0
2013-01-23 11:20:00,15.58,15.6,15.57,15.58,296800.0,13.4224,13.4396,13.4138,13.4224,296800.0
2013-01-23 11:30:00,15.58,15.58,15.56,15.56,42100.0,13.4224,13.4224,13.4052,13.4052,42100.0
2013-01-23 11:40:00,15.57,15.59,15.56,15.59,167500.0,13.4138,13.431,13.4052,13.431,167500.0
2013-01-23 11:50:00,15.59,15.59,15.58,15.59,56500.0,13.431,13.431,13.4224,13.431,56500.0
2013-01-23 12:00:00,15.59,15.6,15.57,15.57,155000.0,13.431,13.4396,13.4138,13.4138,155000.0
2013-01-23 12:10:00,15.57,15.58,15.57,15.58,25600.0,13.4138,13.4224,13.4138,13.4224,25600.0
2013-01-23 12:20:00,15.58,15.59,15.54,15.56,221600.0,13.4224,13.431,13.388,13.4052,221600.0
2013-01-23 12:30:00,15.55,15.56,15.54,15.54,155100.0,13.3966,13.4052,13.388,13.388,155100.0
2013-01-23 12:40:00,15.54,15.58,15.54,15.58,110600.0,13.388,13.4224,13.388,13.4224,110600.0
2013-01-23 12:50:00,15.58,15.58,15.56,15.58,70400.0,13.4224,13.4224,13.4052,13.4224,70400.0
2013-01-23 13:00:00,15.58,15.58,15.57,15.58,36800.0,13.4224,13.4224,13.4138,13.4224,36800.0
2013-01-23 13:10:00,15.58,15.59,15.57,15.59,78500.0,13.4224,13.431,13.4138,13.431,78500.0
2013-01-23 13:20:00,15.59,15.6,15.57,15.58,64100.0,13.431,13.4396,13.4138,13.4224,64100.0
2013-01-23 13:30:00,15.58,15.61,15.57,15.6,231700.0,13.4224,13.4483,13.4138,13.4396,231700.0
2013-01-23 13:40:00,15.61,15.61,15.59,15.6,46500.0,13.4483,13.4483,13.431,13.4396,46500.0
2013-01-23 13:50:00,15.59,15.6,15.59,15.6,20700.0,13.431,13.4396,13.431,13.4396,20700.0
2013-01-23 14:00:00,15.6,15.6,15.58,15.58,37500.0,13.4396,13.4396,13.4224,13.4224,37500.0
2013-01-23 14:10:00,15.58,15.6,15.58,15.6,225700.0,13.4224,13.4396,13.4224,13.4396,225700.0
2013-01-23 14:20:00,15.6,15.62,15.59,15.62,237700.0,13.4396,13.4569,13.431,13.4569,237700.0
2013-01-23 14:30:00,15.62,15.63,15.61,15.63,28200.0,13.4569,13.4655,13.4483,13.4655,28200.0
2013-01-23 14:40:00,15.63,15.65,15.62,15.64,107400.0,13.4655,13.4827,13.4569,13.4741,107400.0
2013-01-23 14:50:00,15.64,15.64,15.63,15.64,44400.0,13.4741,13.4741,13.4655,13.4741,44400.0
2013-01-23 15:00:00,15.64,15.64,15.63,15.63,32300.0,13.4741,13.4741,13.4655,13.4655,32300.0
2013-01-23 15:10:00,15.63,15.64,15.61,15.61,103200.0,13.4655,13.4741,13.4483,13.4483,103200.0
2013-01-23 15:20:00,15.61,15.62,15.59,15.61,134600.0,13.4483,13.4569,13.431,13.4483,134600.0
2013-01-23 15:30:00,15.61,15.63,15.6,15.61,162700.0,13.4483,13.4655,13.4396,13.4483,162700.0
2013-01-23 15:40:00,15.62,15.63,15.59,15.61,235600.0,13.4569,13.4655,13.431,13.4483,235600.0
2013-01-23 15:50:00,15.61,15.64,15.6,15.64,735400.0,13.4483,13.4741,13.4396,13.4741,735400.0
2013-01-24 09:30:00,15.67,15.84,15.66,15.82,211900.0,13.4999,13.6464,13.4913,13.6292,211900.0
2013-01-24 09:40:00,15.82,15.84,15.78,15.79,125200.0,13.6292,13.6464,13.5947,13.6033,125200.0
2013-01-24 09:50:00,15.79,15.82,15.78,15.8,89300.0,13.6033,13.6292,13.5947,13.6119,89300.0
2013-01-24 10:00:00,15.8,15.87,15.79,15.87,89700.0,13.6119,13.6723,13.6033,13.6723,89700.0
2013-01-24 10:10:00,15.87,15.87,15.77,15.78,185800.0,13.6723,13.6723,13.5861,13.5947,185800.0
2013-01-24 10:20:00,15.79,15.8,15.73,15.73,137400.0,13.6033,13.6119,13.5516,13.5516,137400.0
2013-01-24 10:30:00,15.73,15.74,15.73,15.73,50400.0,13.5516,13.5603,13.5516,13.5516,50400.0
2013-01-24 10:40:00,15.74,15.74,15.72,15.72,103600.0,13.5603,13.5603,13.543,13.543,103600.0
2013-01-24 10:50:00,15.73,15.73,15.69,15.69,192800.0,13.5516,13.5516,13.5172,13.5172,192800.0
2013-01-24 11:00:00,15.69,15.72,15.68,15.7,259100.0,13.5172,13.543,13.5086,13.5258,259100.0
2013-01-24 11:10:00,15.7,15.7,15.68,15.69,54600.0,13.5258,13.5258,13.5086,13.5172,54600.0
2013-01-24 11:20:00,15.68,15.71,15.66,15.71,284800.0,13.5086,13.5344,13.4913,13.5344,284800.0
2013-01-24 11:30:00,15.71,15.71,15.68,15.71,155100.0,13.5344,13.5344,13.5086,13.5344,155100.0
2013-01-24 11:40:00,15.71,15.72,15.7,15.71,111300.0,13.5344,13.543,13.5258,13.5344,111300.0
2013-01-24 11:50:00,15.71,15.74,15.7,15.74,160100.0,13.5344,13.5603,13.5258,13.5603,160100.0
2013-01-24 12:00:00,15.74,15.74,15.71,15.73,81700.0,13.5603,13.5603,13.5344,13.5516,81700.0
2013-01-24 12:10:00,15.72,15.73,15.7,15.71,82700.0,13.543,13.5516,13.5258,13.5344,82700.0
2013-01-24 12:20:00,15.71,15.75,15.7,15.75,125900.0,13.5344,13.5689,13.5258,13.5689,125900.0
2013-01-24 12:30:00,15.75,15.75,15.69,15.7,127400.0,13.5689,13.5689,13.5172,13.5258,127400.0
2013-01-24 12:40:00,15.69,15.72,15.69,15.71,77800.0,13.5172,13.543,13.5172,13.5344,77800.0
2013-01-24 12:50:00,15.71,15.72,15.71,15.72,84200.0,13.5344,13.543,13.5344,13.543,84200.0
2013-01-24 13:00:00,15.71,15.73,15.7,15.71,104200.0,13.5344,13.5516,13.5258,13.5344,104200.0
2013-01-24 13:10:00,15.7,15.72,15.7,15.72,200200.0,13.5258,13.543,13.5258,13.543,200200.0
2013-01-24 13:20:00,15.72,15.73,15.71,15.73,103200.0,13.543,13.5516,13.5344,13.5516,103200.0
2013-01-24 13:30:00,15.72,15.74,15.71,15.71,125800.0,13.543,13.5603,13.5344,13.5344,125800.0
2013-01-24 13:40:00,15.71,15.72,15.7,15.72,207300.0,13.5344,13.543,13.5258,13.543,207300.0
2013-01-24 13:50:00,15.72,15.74,15.71,15.74,173200.0,13.543,13.5603,13.5344,13.5603,173200.0
2013-01-24 14:00:00,15.73,15.74,15.71,15.73,139900.0,13.5516,13.5603,13.5344,13.5516,139900.0
2013-01-24 14:10:00,15.73,15.74,15.72,15.72,146100.0,13.5516,13.5603,13.543,13.543,146100.0
2013-01-24 14:20:00,15.73,15.74,15.72,15.74,77900.0,13.5516,13.5603,13.543,13.5603,77900.0
2013-01-24 14:30:00,15.74,15.75,15.73,15.75,57300.0,13.5603,13.5689,13.5516,13.5689,57300.0
2013-01-24 14:40:00,15.75,15.79,15.74,15.77,247300.0,13.5689,13.6033,13.5603,13.5861,247300.0
2013-01-24 14:50:00,15.77,15.77,15.76,15.77,25700.0,13.5861,13.5861,13.5775,13.5861,25700.0
2013-01-24 15:00:00,15.77,15.79,15.75,15.76,373400.0,13.5861,13.6033,13.5689,13.5775,373400.0
2013-01-24 15:10:00,15.77,15.8,15.76,15.8,224900.0,13.5861,13.6119,13.5775,13.6119,224900.0
2013-01-24 15:20:00,15.79,15.8,15.76,15.79,307200.0,13.6033,13.6119,13.5775,13.6033,307200.0
2013-01-24 15:30:00,15.79,15.82,15.79,15.81,183600.0,13.6033,13.6292,13.6033,13.6206,183600.0
2013-01-24 15:40:00,15.8,15.81,15.78,15.8,286600.0,13.6119,13.6206,13.5947,13.6119,286600.0
2013-01-24 15:50:00,15.8,15.83,15.78,15.8,934800.0,13.6119,13.6378,13.5947,13.6119,934800.0
2013-01-25 09:30:00,15.84,15.89,15.81,15.86,304200.0,13.6464,13.6895,13.6206,13.6636,304200.0
2013-01-25 09:40:00,15.86,15.9,15.86,15.87,161300.0,13.6636,13.6981,13.6636,13.6723,161300.0
2013-01-25 09:50:00,15.87,15.91,15.87,15.91,107700.0,13.6723,13.7067,13.6723,13.7067,107700.0
2013-01-25 10:00:00,15.91,15.92,15.89,15.89,282300.0,13.7067,13.7153,13.6895,13.6895,282300.0
2013-01-25 10:10:00,15.9,15.91,15.87,15.89,186100.0,13.6981,13.7067,13.6723,13.6895,186100.0
2013-01-25 10:20:00,15.89,15.89,15.84,15.84,304300.0,13.6895,13.6895,13.6464,13.6464,304300.0
2013-01-25 10:30:00,15.85,15.85,15.84,15.85,62300.0,13.655,13.655,13.6464,13.655,62300.0
2013-01-25 10:40:00,15.85,15.87,15.84,15.84,137100.0,13.655,13.6723,13.6464,13.6464,137100.0
2013-01-25 10:50:00,15.85,15.85,15.84,15.85,62200.0,13.655,13.655,13.6464,13.655,62200.0
2013-01-25 11:00:00,15.85,15.89,15.84,15.87,151000.0,13.655,13.6895,13.6464,13.6723,151000.0
2013-01-25 11:10:00,15.86,15.87,15.85,15.86,95300.0,13.6636,13.6723,13.655,13.6636,95300.0
2013-01-25 11:20:00,15.86,15.87,15.85,15.87,31100.0,13.6636,13.6723,13.655,13.6723,31100.0
2013-01-25 11:30:00,15.86,15.87,15.85,15.87,122600.0,13.6636,13.6723,13.655,13.6723,122600.0
2013-01-25 11:40:00,15.87,15.88,15.86,15.87,97400.0,13.6723,13.6809,13.6636,13.6723,97400.0
2013-01-25 11:50:00,15.87,15.87,15.85,15.86,107100.0,13.6723,13.6723,13.655,13.6636,107100.0
2013-01-25 12:00:00,15.85,15.89,15.85,15.89,85600.0,13.655,13.6895,13.655,13.6895,85600.0
2013-01-25 12:10:00,15.89,15.9,15.88,15.9,33400.0,13.6895,13.6981,13.6809,13.6981,33400.0
2013-01-25 12:20:00,15.9,15.91,15.88,15.91,114900.0,13.6981,13.7067,13.6809,13.7067,114900.0
2013-01-25 12:30:00,15.91,15.92,15.88,15.88,109300.0,13.7067,13.7153,13.6809,13.6809,109300.0
2013-01-25 12:40:00,15.89,15.91,15.89,15.91,75000.0,13.6895,13.7067,13.6895,13.7067,75000.0
2013-01-25 12:50:00,15.91,15.92,15.9,15.91,74300.0,13.7067,13.7153,13.6981,13.7067,74300.0
2013-01-25 13:00:00,15.9,15.94,15.9,15.92,146700.0,13.6981,13.7326,13.6981,13.7153,146700.0
2013-01-25 13:10:00,15.92,15.94,15.91,15.93,137200.0,13.7153,13.7326,13.7067,13.7239,137200.0
2013-01-25 13:20:00,15.93,15.93,15.9,15.91,120300.0,13.7239,13.7239,13.6981,13.7067,120300.0
2013-01-25 13:30:00,15.91,15.91,15.9,15.9,214500.0,13.7067,13.7067,13.6981,13.6981,214500.0
2013-01-25 13:40:00,15.91,15.93,15.9,15.91,124900.0,13.7067,13.7239,13.6981,13.7067,124900.0
2013-01-25 13:50:00,15.91,15.95,15.89,15.95,248800.0,13.7067,13.7412,13.6895,13.7412,248800.0
2013-01-25 14:00:00,15.95,15.98,15.94,15.97,195100.0,13.7412,13.767,13.7326,13.7584,195100.0
2013-01-25 14:10:00,15.98,15.98,15.97,15.97,116400.0,13.767,13.767,13.7584,13.7584,116400.0
2013-01-25 14:20:00,15.97,15.99,15.97,15.99,179900.0,13.7584,13.7756,13.7584,13.7756,179900.0
2013-01-25 14:30:00,15.98,15.98,15.96,15.96,134200.0,13.767,13.767,13.7498,13.7498,134200.0
2013-01-25 14:40:00,15.96,15.97,15.96,15.97,53700.0,13.7498,13.7584,13.7498,13.7584,53700.0
2013-01-25 14:50:00,15.96,15.97,15.94,15.94,90600.0,13.7498,13.7584,13.7326,13.7326,90600.0
2013-01-25 15:00:00,15.94,15.96,15.93,15.96,266200.0,13.7326,13.7498,13.7239,13.7498,266200.0
2013-01-25 15:10:00,15.96,16.0,15.96,16.0,278600.0,13.7498,13.7842,13.7498,13.7842,278600.0
2013-01-25 15:20:00,16.0,16.02,15.97,15.98,487700.0,13.7842,13.8015,13.7584,13.767,487700.0
2013-01-25 15:30:00,15.98,16.0,15.97,16.0,294100.0,13.767,13.7842,13.7584,13.7842,294100.0
2013-01-25 15:40:00,16.0,16.0,15.98,15.99,502400.0,13.7842,13.7842,13.767,13.7756,502400.0
2013-01-25 15:50:00,15.99,16.05,15.98,16.04,1092100.0,13.7756,13.8273,13.767,13.8187,1092100.0
2013-01-28 09:30:00,16.07,16.12,16.03,16.12,434400.0,13.8446,13.8876,13.8101,13.8876,434400.0
2013-01-28 09:40:00,16.11,16.12,16.08,16.1,207300.0,13.879,13.8876,13.8532,13.8704,207300.0
2013-01-28 09:50:00,16.1,16.14,16.09,16.13,415100.0,13.8704,13.9049,13.8618,13.8962,415100.0
2013-01-28 10:00:00,16.12,16.13,16.02,16.04,699100.0,13.8876,13.8962,13.8015,13.8187,699100.0
2013-01-28 10:10:00,16.03,16.04,15.93,16.0,1191900.0,13.8101,13.8187,13.7239,13.7842,1191900.0
2013-01-28 10:20:00,16.0,16.06,15.99,16.06,249300.0,13.7842,13.8359,13.7756,13.8359,249300.0
2013-01-28 10:30:00,16.05,16.07,16.05,16.05,173000.0,13.8273,13.8446,13.8273,13.8273,173000.0
2013-01-28 10:40:00,16.05,16.13,16.05,16.11,462000.0,13.8273,13.8962,13.8273,13.879,462000.0
2013-01-28 10:50:00,16.1,16.11,16.06,16.08,153800.0,13.8704,13.879,13.8359,13.8532,153800.0
2013-01-28 11:00:00,16.09,16.11,16.09,16.11,77000.0,13.8618,13.879,13.8618,13.879,77000.0
2013-01-28 11:10:00,16.11,16.12,16.1,16.1,170000.0,13.879,13.8876,13.8704,13.8704,170000.0
2013-01-28 11:20:00,16.11,16.13,16.1,16.12,111600.0,13.879,13.8962,13.8704,13.8876,111600.0
2013-01-28 11:30:00,16.13,16.14,16.12,16.14,80800.0,13.8962,13.9049,13.8876,13.9049,80800.0
2013-01-28 11:40:00,16.13,16.16,16.12,16.15,322200.0,13.8962,13.9221,13.8876,13.9135,322200.0
2013-01-28 11:50:00,16.15,16.18,16.14,16.17,102700.0,13.9135,13.9393,13.9049,13.9307,102700.0
2013-01-28 12:00:00,16.18,16.18,16.15,16.15,133200.0,13.9393,13.9393,13.9135,13.9135,133200.0
2013-01-28 12:10:00,16.15,16.16,16.14,16.16,135000.0,13.9135,13.9221,13.9049,13.9221,135000.0
2013-01-28 12:20:00,16.16,16.16,16.13,16.15,214000.0,13.9221,13.9221,13.8962,13.9135,214000.0
2013-01-28 12:30:00,16.15,16.15,16.14,16.15,23100.0,13.9135,13.9135,13.9049,13.9135,23100.0
2013-01-28 12:40:00,16.15,16.16,16.13,16.13,115600.0,13.9135,13.9221,13.8962,13.8962,115600.0
2013-01-28 12:50:00,16.14,16.14,16.13,16.14,45100.0,13.9049,13.9049,13.8962,13.9049,45100.0
2013-01-28 13:00:00,16.14,16.17,16.13,16.17,173000.0,13.9049,13.9307,13.8962,13.9307,173000.0
2013-01-28 13:10:00,16.16,16.18,16.15,16.16,156200.0,13.9221,13.9393,13.9135,13.9221,156200.0
2013-01-28 13:20:00,16.15,16.16,16.14,16.15,71300.0,13.9135,13.9221,13.9049,13.9135,71300.0
2013-01-28 13:30:00,16.16,16.2,16.15,16.2,59300.0,13.9221,13.9566,13.9135,13.9566,59300.0
2013-01-28 13:40:00,16.2,16.2,16.15,16.15,217100.0,13.9566,13.9566,13.9135,13.9135,217100.0
2013-01-28 13:50:00,16.15,16.16,16.14,16.16,97300.0,13.9135,13.9221,13.9049,13.9221,97300.0
2013-01-28 14:00:00,16.16,16.16,16.15,16.16,40300.0,13.9221,13.9221,13.9135,13.9221,40300.0
2013-01-28 14:10:00,16.16,16.16,16.14,16.14,104700.0,13.9221,13.9221,13.9049,13.9049,104700.0
2013-01-28 14:20:00,16.15,16.16,16.14,16.16,89200.0,13.9135,13.9221,13.9049,13.9221,89200.0
2013-01-28 14:30:00,16.16,16.16,16.12,16.13,267800.0,13.9221,13.9221,13.8876,13.8962,267800.0
2013-01-28 14:40:00,16.12,16.14,16.12,16.14,53200.0,13.8876,13.9049,13.8876,13.9049,53200.0
2013-01-28 14:50:00,16.14,16.15,16.13,16.14,65000.0,13.9049,13.9135,13.8962,13.9049,65000.0
2013-01-28 15:00:00,16.13,16.14,16.1,16.12,182400.0,13.8962,13.9049,13.8704,13.8876,182400.0
2013-01-28 15:10:00,16.12,16.15,16.11,16.15,105500.0,13.8876,13.9135,13.879,13.9135,105500.0
2013-01-28 15:20:00,16.14,16.16,16.11,16.12,281800.0,13.9049,13.9221,13.879,13.8876,281800.0
2013-01-28 15:30:00,16.12,16.14,16.12,16.13,123700.0,13.8876,13.9049,13.8876,13.8962,123700.0
2013-01-28 15:40:00,16.14,16.14,16.11,16.13,215700.0,13.9049,13.9049,13.879,13.8962,215700.0
2013-01-28 15:50:00,16.13,16.13,16.1,16.11,539200.0,13.8962,13.8962,13.8704,13.879,539200.0
2013-01-29 09:30:00,16.06,16.22,16.01,16.18,279600.0,13.8359,13.9738,13.7929,13.9393,279600.0
2013-01-29 09:40:00,16.17,16.25,16.16,16.25,320000.0,13.9307,13.9996,13.9221,13.9996,320000.0
2013-01-29 09:50:00,16.25,16.33,16.24,16.32,287700.0,13.9996,14.0685,13.991,14.0599,287700.0
2013-01-29 10:00:00,16.31,16.33,16.28,16.3,723700.0,14.0513,14.0685,14.0255,14.0427,723700.0
2013-01-29 10:10:00,16.29,16.37,16.29,16.37,367200.0,14.0341,14.103,14.0341,14.103,367200.0
2013-01-29 10:20:00,16.36,16.5,16.36,16.5,794000.0,14.0944,14.215,14.0944,14.215,794000.0
2013-01-29 10:30:00,16.49,16.54,16.49,16.52,705500.0,14.2064,14.2495,14.2064,14.2322,705500.0
2013-01-29 10:40:00,16.52,16.58,16.46,16.46,483300.0,14.2322,14.2839,14.1805,14.1805,483300.0
2013-01-29 10:50:00,16.46,16.53,16.45,16.52,317200.0,14.1805,14.2409,14.1719,14.2322,317200.0
2013-01-29 11:00:00,16.52,16.64,16.5,16.52,1476900.0,14.2322,14.3356,14.215,14.2322,1476900.0
2013-01-29 11:10:00,16.52,16.52,16.41,16.48,400400.0,14.2322,14.2322,14.1375,14.1978,400400.0
2013-01-29 11:20:00,16.47,16.57,16.47,16.57,365900.0,14.1892,14.2753,14.1892,14.2753,365900.0
2013-01-29 11:30:00,16.56,16.63,16.55,16.6,500400.0,14.2667,14.327,14.2581,14.3012,500400.0
2013-01-29 11:40:00,16.59,16.6,16.48,16.48,326500.0,14.2925,14.3012,14.1978,14.1978,326500.0
2013-01-29 11:50:00,16.49,16.57,16.48,16.55,341900.0,14.2064,14.2753,14.1978,14.2581,341900.0
2013-01-29 12:00:00,16.54,16.56,16.5,16.51,355500.0,14.2495,14.2667,14.215,14.2236,355500.0
2013-01-29 12:10:00,16.51,16.52,16.44,16.5,809100.0,14.2236,14.2322,14.1633,14.215,809100.0
2013-01-29 12:20:00,16.5,16.5,16.44,16.45,334300.0,14.215,14.215,14.1633,14.1719,334300.0
2013-01-29 12:30:00,16.46,16.49,16.45,16.46,448200.0,14.1805,14.2064,14.1719,14.1805,448200.0
2013-01-29 12:40:00,16.47,16.47,16.45,16.45,74000.0,14.1892,14.1892,14.1719,14.1719,74000.0
2013-01-29 12:50:00,16.46,16.54,16.45,16.54,314700.0,14.1805,14.2495,14.1719,14.2495,314700.0
2013-01-29 13:00:00,16.54,16.55,16.46,16.48,409700.0,14.2495,14.2581,14.1805,14.1978,409700.0
2013-01-29 13:10:00,16.47,16.49,16.45,16.48,389800.0,14.1892,14.2064,14.1719,14.1978,389800.0
2013-01-29 13:20:00,16.48,16.48,16.47,16.48,50800.0,14.1978,14.1978,14.1892,14.1978,50800.0
2013-01-29 13:30:00,16.48,16.49,16.47,16.49,94200.0,14.1978,14.2064,14.1892,14.2064,94200.0
2013-01-29 13:40:00,16.49,16.5,16.47,16.47,281500.0,14.2064,14.215,14.1892,14.1892,281500.0
2013-01-29 13:50:00,16.47,16.49,16.47,16.49,109500.0,14.1892,14.2064,14.1892,14.2064,109500.0
2013-01-29 14:00:00,16.49,16.51,16.48,16.51,127900.0,14.2064,14.2236,14.1978,14.2236,127900.0
2013-01-29 14:10:00,16.51,16.51,16.49,16.51,357400.0,14.2236,14.2236,14.2064,14.2236,357400.0
2013-01-29 14:20:00,16.5,16.52,16.49,16.51,259800.0,14.215,14.2322,14.2064,14.2236,259800.0
2013-01-29 14:30:00,16.51,16.52,16.5,16.51,283200.0,14.2236,14.2322,14.215,14.2236,283200.0
2013-01-29 14:40:00,16.51,16.54,16.5,16.51,523200.0,14.2236,14.2495,14.215,14.2236,523200.0
2013-01-29 14:50:00,16.51,16.58,16.51,16.54,454700.0,14.2236,14.2839,14.2236,14.2495,454700.0
2013-01-29 15:00:00,16.54,16.54,16.49,16.51,558500.0,14.2495,14.2495,14.2064,14.2236,558500.0
2013-01-29 15:10:00,16.51,16.54,16.5,16.51,631200.0,14.2236,14.2495,14.215,14.2236,631200.0
2013-01-29 15:20:00,16.52,16.54,16.5,16.5,344400.0,14.2322,14.2495,14.215,14.215,344400.0
2013-01-29 15:30:00,16.51,16.51,16.47,16.51,711000.0,14.2236,14.2236,14.1892,14.2236,711000.0
2013-01-29 15:40:00,16.51,16.51,16.48,16.48,459800.0,14.2236,14.2236,14.1978,14.1978,459800.0
2013-01-29 15:50:00,16.48,16.51,16.45,16.5,1803800.0,14.1978,14.2236,14.1719,14.215,1803800.0
2013-01-30 09:30:00,16.45,16.45,16.37,16.45,253300.0,14.1719,14.1719,14.103,14.1719,253300.0
2013-01-30 09:40:00,16.45,16.49,16.42,16.49,319100.0,14.1719,14.2064,14.1461,14.2064,319100.0
2013-01-30 09:50:00,16.48,16.56,16.47,16.53,553400.0,14.1978,14.2667,14.1892,14.2409,553400.0
2013-01-30 10:00:00,16.53,16.56,16.48,16.52,324500.0,14.2409,14.2667,14.1978,14.2322,324500.0
2013-01-30 10:10:00,16.52,16.54,16.49,16.51,480200.0,14.2322,14.2495,14.2064,14.2236,480200.0
2013-01-30 10:20:00,16.51,16.51,16.44,16.45,218200.0,14.2236,14.2236,14.1633,14.1719,218200.0
2013-01-30 10:30:00,16.45,16.45,16.4,16.4,201300.0,14.1719,14.1719,14.1289,14.1289,201300.0
2013-01-30 10:40:00,16.4,16.48,16.37,16.48,308700.0,14.1289,14.1978,14.103,14.1978,308700.0
2013-01-30 10:50:00,16.48,16.48,16.43,16.46,205500.0,14.1978,14.1978,14.1547,14.1805,205500.0
2013-01-30 11:00:00,16.46,16.51,16.45,16.51,105200.0,14.1805,14.2236,14.1719,14.2236,105200.0
2013-01-30 11:10:00,16.51,16.52,16.44,16.44,142100.0,14.2236,14.2322,14.1633,14.1633,142100.0
2013-01-30 11:20:00,16.44,16.45,16.4,16.41,118600.0,14.1633,14.1719,14.1289,14.1375,118600.0
2013-01-30 11:30:00,16.42,16.46,16.41,16.46,54600.0,14.1461,14.1805,14.1375,14.1805,54600.0
2013-01-30 11:40:00,16.45,16.47,16.41,16.44,190100.0,14.1719,14.1892,14.1375,14.1633,190100.0
2013-01-30 11:50:00,16.44,16.48,16.43,16.46,215700.0,14.1633,14.1978,14.1547,14.1805,215700.0
2013-01-30 12:00:00,16.46,16.48,16.46,16.48,150900.0,14.1805,14.1978,14.1805,14.1978,150900.0
2013-01-30 12:10:00,16.47,16.48,16.44,16.44,136500.0,14.1892,14.1978,14.1633,14.1633,136500.0
2013-01-30 12:20:00,16.44,16.45,16.43,16.43,76100.0,14.1633,14.1719,14.1547,14.1547,76100.0
2013-01-30 12:30:00,16.43,16.45,16.41,16.45,120900.0,14.1547,14.1719,14.1375,14.1719,120900.0
2013-01-30 12:40:00,16.45,16.47,16.44,16.47,100200.0,14.1719,14.1892,14.1633,14.1892,100200.0
2013-01-30 12:50:00,16.47,16.48,16.46,16.48,72800.0,14.1892,14.1978,14.1805,14.1978,72800.0
2013-01-30 13:00:00,16.48,16.49,16.47,16.49,80100.0,14.1978,14.2064,14.1892,14.2064,80100.0
2013-01-30 13:10:00,16.49,16.49,16.44,16.44,147000.0,14.2064,14.2064,14.1633,14.1633,147000.0
2013-01-30 13:20:00,16.44,16.48,16.44,16.48,103000.0,14.1633,14.1978,14.1633,14.1978,103000.0
2013-01-30 13:30:00,16.48,16.58,16.48,16.58,342600.0,14.1978,14.2839,14.1978,14.2839,342600.0
2013-01-30 13:40:00,16.58,16.62,16.57,16.61,316000.0,14.2839,14.3184,14.2753,14.3098,316000.0
2013-01-30 13:50:00,16.61,16.61,16.57,16.61,319300.0,14.3098,14.3098,14.2753,14.3098,319300.0
2013-01-30 14:00:00,16.59,16.6,16.54,16.55,188000.0,14.2925,14.3012,14.2495,14.2581,188000.0
2013-01-30 14:10:00,16.55,16.6,16.54,16.57,334900.0,14.2581,14.3012,14.2495,14.2753,334900.0
2013-01-30 14:20:00,16.57,16.58,16.52,16.54,530500.0,14.2753,14.2839,14.2322,14.2495,530500.0
2013-01-30 14:30:00,16.55,16.55,16.5,16.51,291200.0,14.2581,14.2581,14.215,14.2236,291200.0
2013-01-30 14:40:00,16.51,16.54,16.49,16.51,349000.0,14.2236,14.2495,14.2064,14.2236,349000.0
2013-01-30 14:50:00,16.51,16.55,16.51,16.55,188800.0,14.2236,14.2581,14.2236,14.2581,188800.0
2013-01-30 15:00:00,16.55,16.6,16.54,16.59,779800.0,14.2581,14.3012,14.2495,14.2925,779800.0
2013-01-30 15:10:00,16.58,16.59,16.54,16.58,305800.0,14.2839,14.2925,14.2495,14.2839,305800.0
2013-01-30 15:20:00,16.58,16.58,16.56,16.57,206200.0,14.2839,14.2839,14.2667,14.2753,206200.0
2013-01-30 15:30:00,16.57,16.59,16.55,16.58,494400.0,14.2753,14.2925,14.2581,14.2839,494400.0
2013-01-30 15:40:00,16.58,16.59,16.53,16.54,727700.0,14.2839,14.2925,14.2409,14.2495,727700.0
2013-01-30 15:50:00,16.54,16.54,16.5,16.52,991100.0,14.2495,14.2495,14.215,14.2322,991100.0
2013-01-31 09:30:00,16.46,16.49,16.31,16.35,271000.0,14.1805,14.2064,14.0513,14.0858,271000.0
2013-01-31 09:40:00,16.35,16.49,16.34,16.36,346700.0,14.0858,14.2064,14.0772,14.0944,346700.0
2013-01-31 09:50:00,16.36,16.45,16.35,16.44,254700.0,14.0944,14.1719,14.0858,14.1633,254700.0
2013-01-31 10:00:00,16.44,16.44,16.36,16.37,303000.0,14.1633,14.1633,14.0944,14.103,303000.0
2013-01-31 10:10:00,16.38,16.4,16.35,16.36,347900.0,14.1116,14.1289,14.0858,14.0944,347900.0
2013-01-31 10:20:00,16.36,16.38,16.35,16.36,271100.0,14.0944,14.1116,14.0858,14.0944,271100.0
2013-01-31 10:30:00,16.36,16.41,16.35,16.4,256100.0,14.0944,14.1375,14.0858,14.1289,256100.0
2013-01-31 10:40:00,16.39,16.43,16.38,16.39,212800.0,14.1202,14.1547,14.1116,14.1202,212800.0
2013-01-31 10:50:00,16.39,16.43,16.39,16.43,139800.0,14.1202,14.1547,14.1202,14.1547,139800.0
2013-01-31 11:00:00,16.42,16.44,16.39,16.44,273600.0,14.1461,14.1633,14.1202,14.1633,273600.0
2013-01-31 11:10:00,16.44,16.49,16.43,16.48,252200.0,14.1633,14.2064,14.1547,14.1978,252200.0
2013-01-31 11:20:00,16.47,16.48,16.44,16.48,150400.0,14.1892,14.1978,14.1633,14.1978,150400.0
2013-01-31 11:30:00,16.47,16.48,16.4,16.42,285200.0,14.1892,14.1978,14.1289,14.1461,285200.0
2013-01-31 11:40:00,16.41,16.46,16.39,16.45,227800.0,14.1375,14.1805,14.1202,14.1719,227800.0
2013-01-31 11:50:00,16.45,16.46,16.42,16.43,145800.0,14.1719,14.1805,14.1461,14.1547,145800.0
2013-01-31 12:00:00,16.43,16.46,16.42,16.46,177800.0,14.1547,14.1805,14.1461,14.1805,177800.0
2013-01-31 12:10:00,16.46,16.49,16.45,16.47,265000.0,14.1805,14.2064,14.1719,14.1892,265000.0
2013-01-31 12:20:00,16.47,16.5,16.46,16.5,135600.0,14.1892,14.215,14.1805,14.215,135600.0
2013-01-31 12:30:00,16.49,16.5,16.47,16.49,115200.0,14.2064,14.215,14.1892,14.2064,115200.0
2013-01-31 12:40:00,16.5,16.5,16.48,16.5,146600.0,14.215,14.215,14.1978,14.215,146600.0
2013-01-31 12:50:00,16.5,16.53,16.49,16.52,180300.0,14.215,14.2409,14.2064,14.2322,180300.0
2013-01-31 13:00:00,16.51,16.56,16.51,16.55,157900.0,14.2236,14.2667,14.2236,14.2581,157900.0
2013-01-31 13:10:00,16.55,16.58,16.55,16.57,202600.0,14.2581,14.2839,14.2581,14.2753,202600.0
2013-01-31 13:20:00,16.56,16.57,16.55,16.56,126600.0,14.2667,14.2753,14.2581,14.2667,126600.0
2013-01-31 13:30:00,16.55,16.58,16.55,16.58,110900.0,14.2581,14.2839,14.2581,14.2839,110900.0
2013-01-31 13:40:00,16.58,16.61,16.57,16.61,303500.0,14.2839,14.3098,14.2753,14.3098,303500.0
2013-01-31 13:50:00,16.61,16.63,16.59,16.59,303400.0,14.3098,14.327,14.2925,14.2925,303400.0
2013-01-31 14:00:00,16.6,16.6,16.59,16.6,93400.0,14.3012,14.3012,14.2925,14.3012,93400.0
2013-01-31 14:10:00,16.59,16.63,16.59,16.63,146600.0,14.2925,14.327,14.2925,14.327,146600.0
2013-01-31 14:20:00,16.63,16.65,16.63,16.65,130800.0,14.327,14.3442,14.327,14.3442,130800.0
2013-01-31 14:30:00,16.65,16.66,16.6,16.6,411200.0,14.3442,14.3528,14.3012,14.3012,411200.0
2013-01-31 14:40:00,16.61,16.61,16.57,16.58,129000.0,14.3098,14.3098,14.2753,14.2839,129000.0
2013-01-31 14:50:00,16.58,16.59,16.56,16.57,215200.0,14.2839,14.2925,14.2667,14.2753,215200.0
2013-01-31 15:00:00,16.57,16.57,16.52,16.55,176700.0,14.2753,14.2753,14.2322,14.2581,176700.0
2013-01-31 15:10:00,16.55,16.59,16.55,16.59,118100.0,14.2581,14.2925,14.2581,14.2925,118100.0
2013-01-31 15:20:00,16.59,16.6,16.56,16.56,298700.0,14.2925,14.3012,14.2667,14.2667,298700.0
2013-01-31 15:30:00,16.57,16.59,16.54,16.57,412800.0,14.2753,14.2925,14.2495,14.2753,412800.0
2013-01-31 15:40:00,16.57,16.58,16.53,16.53,405900.0,14.2753,14.2839,14.2409,14.2409,405900.0
2013-01-31 15:50:00,16.53,16.58,16.53,16.54,1255900.0,14.2409,14.2839,14.2409,14.2495,1255900.0
2013-02-01 09:30:00,16.63,16.77,16.59,16.75,927800.0,14.327,14.4476,14.2925,14.4304,927800.0
2013-02-01 09:40:00,16.74,16.8,16.67,16.77,1293300.0,14.4218,14.4735,14.3615,14.4476,1293300.0
2013-02-01 09:50:00,16.76,16.88,16.76,16.84,539600.0,14.439,14.5424,14.439,14.5079,539600.0
2013-02-01 10:00:00,16.85,16.91,16.8,16.89,468700.0,14.5165,14.5682,14.4735,14.551,468700.0
2013-02-01 10:10:00,16.9,16.91,16.85,16.86,249100.0,14.5596,14.5682,14.5165,14.5252,249100.0
2013-02-01 10:20:00,16.87,16.88,16.84,16.87,426900.0,14.5338,14.5424,14.5079,14.5338,426900.0
2013-02-01 10:30:00,16.86,16.91,16.86,16.89,799900.0,14.5252,14.5682,14.5252,14.551,799900.0
2013-02-01 10:40:00,16.89,16.9,16.86,16.88,332900.0,14.551,14.5596,14.5252,14.5424,332900.0
2013-02-01 10:50:00,16.87,16.87,16.8,16.87,285500.0,14.5338,14.5338,14.4735,14.5338,285500.0
2013-02-01 11:00:00,16.87,16.91,16.86,16.89,201900.0,14.5338,14.5682,14.5252,14.551,201900.0
2013-02-01 11:10:00,16.89,16.94,16.88,16.91,301100.0,14.551,14.5941,14.5424,14.5682,301100.0
2013-02-01 11:20:00,16.91,16.94,16.87,16.87,245100.0,14.5682,14.5941,14.5338,14.5338,245100.0
2013-02-01 11:30:00,16.87,16.88,16.84,16.86,224600.0,14.5338,14.5424,14.5079,14.5252,224600.0
2013-02-01 11:40:00,16.86,16.9,16.85,16.85,400800.0,14.5252,14.5596,14.5165,14.5165,400800.0
2013-02-01 11:50:00,16.85,16.86,16.82,16.86,129200.0,14.5165,14.5252,14.4907,14.5252,129200.0
2013-02-01 12:00:00,16.86,16.87,16.83,16.83,163900.0,14.5252,14.5338,14.4993,14.4993,163900.0
2013-02-01 12:10:00,16.83,16.85,16.83,16.85,84500.0,14.4993,14.5165,14.4993,14.5165,84500.0
2013-02-01 12:20:00,16.85,16.88,16.84,16.85,424400.0,14.5165,14.5424,14.5079,14.5165,424400.0
2013-02-01 12:30:00,16.85,16.85,16.84,16.84,202500.0,14.5165,14.5165,14.5079,14.5079,202500.0
2013-02-01 12:40:00,16.84,16.87,16.84,16.85,220600.0,14.5079,14.5338,14.5079,14.5165,220600.0
2013-02-01 12:50:00,16.85,16.85,16.83,16.85,105100.0,14.5165,14.5165,14.4993,14.5165,105100.0
2013-02-01 13:00:00,16.84,16.88,16.84,16.88,287800.0,14.5079,14.5424,14.5079,14.5424,287800.0
2013-02-01 13:10:00,16.88,16.9,16.86,16.88,223000.0,14.5424,14.5596,14.5252,14.5424,223000.0
2013-02-01 13:20:00,16.88,16.88,16.85,16.87,126400.0,14.5424,14.5424,14.5165,14.5338,126400.0
2013-02-01 13:30:00,16.87,16.9,16.86,16.9,283300.0,14.5338,14.5596,14.5252,14.5596,283300.0
2013-02-01 13:40:00,16.89,16.9,16.87,16.88,127900.0,14.551,14.5596,14.5338,14.5424,127900.0
2013-02-01 13:50:00,16.87,16.88,16.86,16.86,130400.0,14.5338,14.5424,14.5252,14.5252,130400.0
2013-02-01 14:00:00,16.86,16.87,16.8,16.8,163200.0,14.5252,14.5338,14.4735,14.4735,163200.0
2013-02-01 14:10:00,16.8,16.81,16.77,16.78,140800.0,14.4735,14.4821,14.4476,14.4562,140800.0
2013-02-01 14:20:00,16.77,16.78,16.76,16.76,131100.0,14.4476,14.4562,14.439,14.439,131100.0
2013-02-01 14:30:00,16.77,16.77,16.74,16.75,173200.0,14.4476,14.4476,14.4218,14.4304,173200.0
2013-02-01 14:40:00,16.74,16.79,16.74,16.79,329700.0,14.4218,14.4648,14.4218,14.4648,329700.0
2013-02-01 14:50:00,16.79,16.79,16.75,16.75,146700.0,14.4648,14.4648,14.4304,14.4304,146700.0
2013-02-01 15:00:00,16.75,16.76,16.74,16.74,137200.0,14.4304,14.439,14.4218,14.4218,137200.0
2013-02-01 15:10:00,16.75,16.76,16.74,16.76,165100.0,14.4304,14.439,14.4218,14.439,165100.0
2013-02-01 15:20:00,16.75,16.76,16.72,16.73,523100.0,14.4304,14.439,14.4045,14.4132,523100.0
2013-02-01 15:30:00,16.73,16.78,16.73,16.74,285600.0,14.4132,14.4562,14.4132,14.4218,285600.0
2013-02-01 15:40:00,16.75,16.77,16.74,16.77,325300.0,14.4304,14.4476,14.4218,14.4476,325300.0
2013-02-01 15:50:00,16.77,16.77,16.74,16.75,642200.0,14.4476,14.4476,14.4218,14.4304,642200.0
2013-02-04 09:30:00,16.42,16.57,16.42,16.44,423300.0,14.1461,14.2753,14.1461,14.1633,423300.0
2013-02-04 09:40:00,16.43,16.44,16.37,16.4,302900.0,14.1547,14.1633,14.103,14.1289,302900.0
2013-02-04 09:50:00,16.4,16.44,16.36,16.37,408800.0,14.1289,14.1633,14.0944,14.103,408800.0
2013-02-04 10:00:00,16.38,16.52,16.37,16.49,576500.0,14.1116,14.2322,14.103,14.2064,576500.0
2013-02-04 10:10:00,16.48,16.49,16.41,16.41,409200.0,14.1978,14.2064,14.1375,14.1375,409200.0
2013-02-04 10:20:00,16.41,16.49,16.41,16.46,377500.0,14.1375,14.2064,14.1375,14.1805,377500.0
2013-02-04 10:30:00,16.46,16.49,16.44,16.45,255500.0,14.1805,14.2064,14.1633,14.1719,255500.0
2013-02-04 10:40:00,16.45,16.51,16.44,16.5,337600.0,14.1719,14.2236,14.1633,14.215,337600.0
2013-02-04 10:50:00,16.5,16.51,16.46,16.47,295400.0,14.215,14.2236,14.1805,14.1892,295400.0
2013-02-04 11:00:00,16.47,16.5,16.44,16.5,180800.0,14.1892,14.215,14.1633,14.215,180800.0
2013-02-04 11:10:00,16.5,16.51,16.48,16.5,194000.0,14.215,14.2236,14.1978,14.215,194000.0
2013-02-04 11:20:00,16.5,16.52,16.45,16.45,149800.0,14.215,14.2322,14.1719,14.1719,149800.0
2013-02-04 11:30:00,16.45,16.47,16.38,16.39,552100.0,14.1719,14.1892,14.1116,14.1202,552100.0
2013-02-04 11:40:00,16.39,16.41,16.37,16.4,225100.0,14.1202,14.1375,14.103,14.1289,225100.0
2013-02-04 11:50:00,16.4,16.41,16.36,16.39,249700.0,14.1289,14.1375,14.0944,14.1202,249700.0
2013-02-04 12:00:00,16.39,16.42,16.38,16.39,241400.0,14.1202,14.1461,14.1116,14.1202,241400.0
2013-02-04 12:10:00,16.39,16.44,16.39,16.43,131400.0,14.1202,14.1633,14.1202,14.1547,131400.0
2013-02-04 12:20:00,16.43,16.44,16.41,16.42,156100.0,14.1547,14.1633,14.1375,14.1461,156100.0
2013-02-04 12:30:00,16.42,16.46,16.42,16.46,178600.0,14.1461,14.1805,14.1461,14.1805,178600.0
2013-02-04 12:40:00,16.46,16.48,16.44,16.48,104900.0,14.1805,14.1978,14.1633,14.1978,104900.0
2013-02-04 12:50:00,16.48,16.48,16.47,16.48,74900.0,14.1978,14.1978,14.1892,14.1978,74900.0
2013-02-04 13:00:00,16.47,16.49,16.46,16.47,146300.0,14.1892,14.2064,14.1805,14.1892,146300.0
2013-02-04 13:10:00,16.48,16.48,16.44,16.44,103100.0,14.1978,14.1978,14.1633,14.1633,103100.0
2013-02-04 13:20:00,16.44,16.45,16.44,16.44,38300.0,14.1633,14.1719,14.1633,14.1633,38300.0
2013-02-04 13:30:00,16.44,16.45,16.42,16.43,111200.0,14.1633,14.1719,14.1461,14.1547,111200.0
2013-02-04 13:40:00,16.42,16.47,16.42,16.45,273200.0,14.1461,14.1892,14.1461,14.1719,273200.0
2013-02-04 13:50:00,16.44,16.45,16.44,16.44,47100.0,14.1633,14.1719,14.1633,14.1633,47100.0
2013-02-04 14:00:00,16.44,16.45,16.41,16.41,142800.0,14.1633,14.1719,14.1375,14.1375,142800.0
2013-02-04 14:10:00,16.41,16.44,16.41,16.43,209700.0,14.1375,14.1633,14.1375,14.1547,209700.0
2013-02-04 14:20:00,16.43,16.5,16.43,16.49,446700.0,14.1547,14.215,14.1547,14.2064,446700.0
2013-02-04 14:30:00,16.49,16.49,16.48,16.48,69900.0,14.2064,14.2064,14.1978,14.1978,69900.0
2013-02-04 14:40:00,16.48,16.51,16.48,16.49,168300.0,14.1978,14.2236,14.1978,14.2064,168300.0
2013-02-04 14:50:00,16.49,16.5,16.48,16.5,172800.0,14.2064,14.215,14.1978,14.215,172800.0
2013-02-04 15:00:00,16.5,16.5,16.45,16.45,207700.0,14.215,14.215,14.1719,14.1719,207700.0
2013-02-04 15:10:00,16.45,16.46,16.44,16.45,140000.0,14.1719,14.1805,14.1633,14.1719,140000.0
2013-02-04 15:20:00,16.45,16.47,16.43,16.45,302700.0,14.1719,14.1892,14.1547,14.1719,302700.0
2013-02-04 15:30:00,16.45,16.45,16.39,16.39,318800.0,14.1719,14.1719,14.1202,14.1202,318800.0
2013-02-04 15:40:00,16.39,16.42,16.38,16.41,584400.0,14.1202,14.1461,14.1116,14.1375,584400.0
2013-02-04 15:50:00,16.4,16.41,16.37,16.37,1248300.0,14.1289,14.1375,14.103,14.103,1248300.0
2013-02-05 09:30:00,16.52,16.6,16.47,16.56,371400.0,14.2322,14.3012,14.1892,14.2667,371400.0
2013-02-05 09:40:00,16.57,16.64,16.51,16.64,247400.0,14.2753,14.3356,14.2236,14.3356,247400.0
2013-02-05 09:50:00,16.64,16.67,16.62,16.64,356400.0,14.3356,14.3615,14.3184,14.3356,356400.0
2013-02-05 10:00:00,16.64,16.69,16.64,16.64,192500.0,14.3356,14.3787,14.3356,14.3356,192500.0
2013-02-05 10:10:00,16.65,16.75,16.62,16.71,572200.0,14.3442,14.4304,14.3184,14.3959,572200.0
2013-02-05 10:20:00,16.71,16.74,16.71,16.74,129300.0,14.3959,14.4218,14.3959,14.4218,129300.0
2013-02-05 10:30:00,16.74,16.76,16.72,16.76,127900.0,14.4218,14.439,14.4045,14.439,127900.0
2013-02-05 10:40:00,16.75,16.77,16.73,16.74,162000.0,14.4304,14.4476,14.4132,14.4218,162000.0
2013-02-05 10:50:00,16.73,16.77,16.73,16.74,265800.0,14.4132,14.4476,14.4132,14.4218,265800.0
2013-02-05 11:00:00,16.74,16.74,16.67,16.69,307600.0,14.4218,14.4218,14.3615,14.3787,307600.0
2013-02-05 11:10:00,16.69,16.71,16.64,16.64,171000.0,14.3787,14.3959,14.3356,14.3356,171000.0
2013-02-05 11:20:00,16.64,16.68,16.64,16.65,142300.0,14.3356,14.3701,14.3356,14.3442,142300.0
2013-02-05 11:30:00,16.66,16.68,16.64,16.67,88200.0,14.3528,14.3701,14.3356,14.3615,88200.0
2013-02-05 11:40:00,16.68,16.68,16.64,16.64,63500.0,14.3701,14.3701,14.3356,14.3356,63500.0
2013-02-05 11:50:00,16.64,16.65,16.61,16.61,111400.0,14.3356,14.3442,14.3098,14.3098,111400.0
2013-02-05 12:00:00,16.61,16.62,16.58,16.58,65100.0,14.3098,14.3184,14.2839,14.2839,65100.0
2013-02-05 12:10:00,16.59,16.64,16.58,16.64,162300.0,14.2925,14.3356,14.2839,14.3356,162300.0
2013-02-05 12:20:00,16.63,16.64,16.59,16.59,118600.0,14.327,14.3356,14.2925,14.2925,118600.0
2013-02-05 12:30:00,16.59,16.61,16.59,16.6,166000.0,14.2925,14.3098,14.2925,14.3012,166000.0
2013-02-05 12:40:00,16.59,16.6,16.55,16.56,213200.0,14.2925,14.3012,14.2581,14.2667,213200.0
2013-02-05 12:50:00,16.56,16.57,16.56,16.57,27700.0,14.2667,14.2753,14.2667,14.2753,27700.0
2013-02-05 13:00:00,16.57,16.6,16.56,16.6,160100.0,14.2753,14.3012,14.2667,14.3012,160100.0
2013-02-05 13:10:00,16.6,16.61,16.59,16.61,116200.0,14.3012,14.3098,14.2925,14.3098,116200.0
2013-02-05 13:20:00,16.6,16.64,16.6,16.64,143800.0,14.3012,14.3356,14.3012,14.3356,143800.0
2013-02-05 13:30:00,16.64,16.66,16.63,16.66,100300.0,14.3356,14.3528,14.327,14.3528,100300.0
2013-02-05 13:40:00,16.66,16.67,16.64,16.64,203300.0,14.3528,14.3615,14.3356,14.3356,203300.0
2013-02-05 13:50:00,16.64,16.64,16.63,16.64,90800.0,14.3356,14.3356,14.327,14.3356,90800.0
2013-02-05 14:00:00,16.63,16.67,16.62,16.66,258700.0,14.327,14.3615,14.3184,14.3528,258700.0
2013-02-05 14:10:00,16.67,16.68,16.66,16.68,53700.0,14.3615,14.3701,14.3528,14.3701,53700.0
2013-02-05 14:20:00,16.68,16.7,16.67,16.69,137300.0,14.3701,14.3873,14.3615,14.3787,137300.0
2013-02-05 14:30:00,16.7,16.71,16.69,16.71,134600.0,14.3873,14.3959,14.3787,14.3959,134600.0
2013-02-05 14:40:00,16.71,16.74,16.7,16.72,340200.0,14.3959,14.4218,14.3873,14.4045,340200.0
2013-02-05 14:50:00,16.72,16.72,16.67,16.69,200700.0,14.4045,14.4045,14.3615,14.3787,200700.0
2013-02-05 15:00:00,16.69,16.7,16.65,16.67,263300.0,14.3787,14.3873,14.3442,14.3615,263300.0
2013-02-05 15:10:00,16.67,16.7,16.66,16.67,265500.0,14.3615,14.3873,14.3528,14.3615,265500.0
2013-02-05 15:20:00,16.66,16.68,16.66,16.67,126200.0,14.3528,14.3701,14.3528,14.3615,126200.0
2013-02-05 15:30:00,16.68,16.68,16.67,16.68,114100.0,14.3701,14.3701,14.3615,14.3701,114100.0
2013-02-05 15:40:00,16.68,16.68,16.67,16.68,164600.0,14.3701,14.3701,14.3615,14.3701,164600.0
2013-02-05 15:50:00,16.68,16.68,16.62,16.64,948600.0,14.3701,14.3701,14.3184,14.3356,948600.0
2013-02-06 09:30:00,16.51,16.54,16.47,16.51,154400.0,14.2745,14.3004,14.2399,14.2745,154400.0
2013-02-06 09:40:00,16.52,16.54,16.45,16.47,143300.0,14.2831,14.3004,14.2226,14.2399,143300.0
2013-02-06 09:50:00,16.48,16.53,16.47,16.52,130100.0,14.2485,14.2917,14.2399,14.2831,130100.0
2013-02-06 10:00:00,16.53,16.53,16.49,16.52,231900.0,14.2917,14.2917,14.2572,14.2831,231900.0
2013-02-06 10:10:00,16.52,16.61,16.52,16.6,250200.0,14.2831,14.3609,14.2831,14.3523,250200.0
2013-02-06 10:20:00,16.59,16.64,16.57,16.6,332600.0,14.3436,14.3868,14.3263,14.3523,332600.0
2013-02-06 10:30:00,16.6,16.62,16.55,16.57,774700.0,14.3523,14.3696,14.309,14.3263,774700.0
2013-02-06 10:40:00,16.57,16.62,16.57,16.62,101700.0,14.3263,14.3696,14.3263,14.3696,101700.0
2013-02-06 10:50:00,16.62,16.66,16.62,16.65,196500.0,14.3696,14.4041,14.3696,14.3955,196500.0
2013-02-06 11:00:00,16.66,16.69,16.65,16.69,351400.0,14.4041,14.4301,14.3955,14.4301,351400.0
2013-02-06 11:10:00,16.69,16.7,16.66,16.67,236400.0,14.4301,14.4387,14.4041,14.4128,236400.0
2013-02-06 11:20:00,16.66,16.67,16.63,16.63,235200.0,14.4041,14.4128,14.3782,14.3782,235200.0
2013-02-06 11:30:00,16.63,16.64,16.62,16.63,71300.0,14.3782,14.3868,14.3696,14.3782,71300.0
2013-02-06 11:40:00,16.62,16.68,16.62,16.68,366600.0,14.3696,14.4214,14.3696,14.4214,366600.0
2013-02-06 11:50:00,16.68,16.69,16.66,16.69,179000.0,14.4214,14.4301,14.4041,14.4301,179000.0
2013-02-06 12:00:00,16.68,16.71,16.68,16.71,133000.0,14.4214,14.4474,14.4214,14.4474,133000.0
2013-02-06 12:10:00,16.71,16.77,16.7,16.76,312200.0,14.4474,14.4992,14.4387,14.4906,312200.0
2013-02-06 12:20:00,16.75,16.76,16.71,16.75,199500.0,14.482,14.4906,14.4474,14.482,199500.0
2013-02-06 12:30:00,16.75,16.76,16.71,16.75,308400.0,14.482,14.4906,14.4474,14.482,308400.0
2013-02-06 12:40:00,16.74,16.77,16.72,16.73,278300.0,14.4733,14.4992,14.456,14.4647,278300.0
2013-02-06 12:50:00,16.74,16.74,16.69,16.72,206300.0,14.4733,14.4733,14.4301,14.456,206300.0
2013-02-06 13:00:00,16.71,16.72,16.67,16.68,150400.0,14.4474,14.456,14.4128,14.4214,150400.0
2013-02-06 13:10:00,16.69,16.72,16.68,16.72,90500.0,14.4301,14.456,14.4214,14.456,90500.0
2013-02-06 13:20:00,16.72,16.73,16.66,16.69,285900.0,14.456,14.4647,14.4041,14.4301,285900.0
2013-02-06 13:30:00,16.69,16.71,16.65,16.7,184900.0,14.4301,14.4474,14.3955,14.4387,184900.0
2013-02-06 13:40:00,16.7,16.74,16.7,16.74,170500.0,14.4387,14.4733,14.4387,14.4733,170500.0
2013-02-06 13:50:00,16.74,16.75,16.71,16.71,277200.0,14.4733,14.482,14.4474,14.4474,277200.0
2013-02-06 14:00:00,16.71,16.74,16.7,16.73,173800.0,14.4474,14.4733,14.4387,14.4647,173800.0
2013-02-06 14:10:00,16.74,16.77,16.71,16.75,273900.0,14.4733,14.4992,14.4474,14.482,273900.0
2013-02-06 14:20:00,16.75,16.77,16.73,16.74,198300.0,14.482,14.4992,14.4647,14.4733,198300.0
2013-02-06 14:30:00,16.75,16.79,16.72,16.76,377300.0,14.482,14.5165,14.456,14.4906,377300.0
2013-02-06 14:40:00,16.76,16.79,16.75,16.79,178300.0,14.4906,14.5165,14.482,14.5165,178300.0
2013-02-06 14:50:00,16.79,16.79,16.73,16.77,275700.0,14.5165,14.5165,14.4647,14.4992,275700.0
2013-02-06 15:00:00,16.77,16.81,16.76,16.8,363400.0,14.4992,14.5338,14.4906,14.5252,363400.0
2013-02-06 15:10:00,16.8,16.8,16.57,16.76,832400.0,14.5252,14.5252,14.3263,14.4906,832400.0
2013-02-06 15:20:00,16.76,16.79,16.75,16.79,265600.0,14.4906,14.5165,14.482,14.5165,265600.0
2013-02-06 15:30:00,16.79,16.8,16.76,16.77,375600.0,14.5165,14.5252,14.4906,14.4992,375600.0
2013-02-06 15:40:00,16.76,16.81,16.76,16.8,438000.0,14.4906,14.5338,14.4906,14.5252,438000.0
2013-02-06 15:50:00,16.8,16.81,16.77,16.8,770000.0,14.5252,14.5338,14.4992,14.5252,770000.0
2013-02-07 09:30:00,16.76,16.86,16.7,16.82,376300.0,14.4906,14.5771,14.4387,14.5425,376300.0
2013-02-07 09:40:00,16.81,16.82,16.71,16.74,337700.0,14.5338,14.5425,14.4474,14.4733,337700.0
2013-02-07 09:50:00,16.74,16.77,16.71,16.74,495200.0,14.4733,14.4992,14.4474,14.4733,495200.0
2013-02-07 10:00:00,16.74,16.75,16.68,16.72,418900.0,14.4733,14.482,14.4214,14.456,418900.0
2013-02-07 10:10:00,16.73,16.74,16.63,16.63,570700.0,14.4647,14.4733,14.3782,14.3782,570700.0
2013-02-07 10:20:00,16.63,16.64,16.49,16.51,604200.0,14.3782,14.3868,14.2572,14.2745,604200.0
2013-02-07 10:30:00,16.5,16.55,16.49,16.53,228000.0,14.2658,14.309,14.2572,14.2917,228000.0
2013-02-07 10:40:00,16.52,16.55,16.5,16.55,209900.0,14.2831,14.309,14.2658,14.309,209900.0
2013-02-07 10:50:00,16.55,16.55,16.49,16.54,440500.0,14.309,14.309,14.2572,14.3004,440500.0
2013-02-07 11:00:00,16.54,16.57,16.53,16.53,303400.0,14.3004,14.3263,14.2917,14.2917,303400.0
2013-02-07 11:10:00,16.53,16.59,16.51,16.57,434500.0,14.2917,14.3436,14.2745,14.3263,434500.0
2013-02-07 11:20:00,16.57,16.63,16.53,16.57,382000.0,14.3263,14.3782,14.2917,14.3263,382000.0
2013-02-07 11:30:00,16.57,16.58,16.53,16.53,150700.0,14.3263,14.335,14.2917,14.2917,150700.0
2013-02-07 11:40:00,16.54,16.6,16.52,16.6,381100.0,14.3004,14.3523,14.2831,14.3523,381100.0
2013-02-07 11:50:00,16.6,16.98,16.6,16.98,2931900.0,14.3523,14.6808,14.3523,14.6808,2931900.0
2013-02-07 12:00:00,16.98,17.27,16.94,17.23,3600800.0,14.6808,14.9315,14.6462,14.897,3600800.0
2013-02-07 12:10:00,17.23,17.41,17.17,17.18,2313500.0,14.897,15.0526,14.8451,14.8537,2313500.0
2013-02-07 12:20:00,17.18,17.21,17.03,17.1,1652000.0,14.8537,14.8797,14.724,14.7846,1652000.0
2013-02-07 12:30:00,17.09,17.09,16.88,16.92,2391300.0,14.7759,14.7759,14.5944,14.6289,2391300.0
2013-02-07 12:40:00,16.92,16.94,16.82,16.9,1175800.0,14.6289,14.6462,14.5425,14.6116,1175800.0
2013-02-07 12:50:00,16.91,17.02,16.9,16.96,678900.0,14.6203,14.7154,14.6116,14.6635,678900.0
2013-02-07 13:00:00,16.95,16.99,16.91,16.92,744900.0,14.6549,14.6895,14.6203,14.6289,744900.0
2013-02-07 13:10:00,16.91,16.91,16.85,16.9,569500.0,14.6203,14.6203,14.5684,14.6116,569500.0
2013-02-07 13:20:00,16.9,16.93,16.87,16.89,128300.0,14.6116,14.6376,14.5857,14.603,128300.0
2013-02-07 13:30:00,16.9,16.9,16.87,16.9,362800.0,14.6116,14.6116,14.5857,14.6116,362800.0
2013-02-07 13:40:00,16.89,16.99,16.89,16.98,681800.0,14.603,14.6895,14.603,14.6808,681800.0
2013-02-07 13:50:00,16.97,17.05,16.97,17.01,968300.0,14.6722,14.7413,14.6722,14.7067,968300.0
2013-02-07 14:00:00,17.01,17.08,17.01,17.06,1049000.0,14.7067,14.7673,14.7067,14.75,1049000.0
2013-02-07 14:10:00,17.07,17.07,17.04,17.05,431900.0,14.7586,14.7586,14.7327,14.7413,431900.0
2013-02-07 14:20:00,17.05,17.06,17.01,17.05,445600.0,14.7413,14.75,14.7067,14.7413,445600.0
2013-02-07 14:30:00,17.04,17.05,16.99,17.03,363800.0,14.7327,14.7413,14.6895,14.724,363800.0
2013-02-07 14:40:00,17.03,17.03,16.95,17.01,548100.0,14.724,14.724,14.6549,14.7067,548100.0
2013-02-07 14:50:00,17.0,17.04,17.0,17.04,646200.0,14.6981,14.7327,14.6981,14.7327,646200.0
2013-02-07 15:00:00,17.04,17.05,17.0,17.04,339900.0,14.7327,14.7413,14.6981,14.7327,339900.0
2013-02-07 15:10:00,17.04,17.05,17.01,17.02,209500.0,14.7327,14.7413,14.7067,14.7154,209500.0
2013-02-07 15:20:00,17.01,17.08,17.01,17.06,732600.0,14.7067,14.7673,14.7067,14.75,732600.0
2013-02-07 15:30:00,17.05,17.08,17.04,17.08,1067800.0,14.7413,14.7673,14.7327,14.7673,1067800.0
2013-02-07 15:40:00,17.08,17.1,17.05,17.07,445600.0,14.7673,14.7846,14.7413,14.7586,445600.0
2013-02-07 15:50:00,17.06,17.14,17.04,17.12,2381100.0,14.75,14.8191,14.7327,14.8019,2381100.0
2013-02-08 09:30:00,17.18,17.18,17.01,17.1,484900.0,14.8537,14.8537,14.7067,14.7846,484900.0
2013-02-08 09:40:00,17.11,17.17,17.1,17.17,665500.0,14.7932,14.8451,14.7846,14.8451,665500.0
2013-02-08 09:50:00,17.16,17.23,17.15,17.17,664000.0,14.8364,14.897,14.8278,14.8451,664000.0
2013-02-08 10:00:00,17.16,17.19,17.1,17.12,524300.0,14.8364,14.8624,14.7846,14.8019,524300.0
2013-02-08 10:10:00,17.11,17.15,17.05,17.06,387800.0,14.7932,14.8278,14.7413,14.75,387800.0
2013-02-08 10:20:00,17.06,17.13,17.04,17.09,307100.0,14.75,14.8105,14.7327,14.7759,307100.0
2013-02-08 10:30:00,17.1,17.11,17.06,17.06,300500.0,14.7846,14.7932,14.75,14.75,300500.0
2013-02-08 10:40:00,17.06,17.1,17.05,17.08,423200.0,14.75,14.7846,14.7413,14.7673,423200.0
2013-02-08 10:50:00,17.07,17.08,17.0,17.02,438400.0,14.7586,14.7673,14.6981,14.7154,438400.0
2013-02-08 11:00:00,17.01,17.04,17.0,17.01,783400.0,14.7067,14.7327,14.6981,14.7067,783400.0
2013-02-08 11:10:00,17.02,17.03,16.99,17.0,701200.0,14.7154,14.724,14.6895,14.6981,701200.0
2013-02-08 11:20:00,17.0,17.01,16.96,16.99,328200.0,14.6981,14.7067,14.6635,14.6895,328200.0
2013-02-08 11:30:00,17.0,17.0,16.93,16.98,274600.0,14.6981,14.6981,14.6376,14.6808,274600.0
2013-02-08 11:40:00,16.99,16.99,16.94,16.96,840300.0,14.6895,14.6895,14.6462,14.6635,840300.0
2013-02-08 11:50:00,16.96,16.98,16.93,16.95,335800.0,14.6635,14.6808,14.6376,14.6549,335800.0
2013-02-08 12:00:00,16.96,16.98,16.95,16.96,226300.0,14.6635,14.6808,14.6549,14.6635,226300.0
2013-02-08 12:10:00,16.96,16.98,16.94,16.95,302200.0,14.6635,14.6808,14.6462,14.6549,302200.0
2013-02-08 12:20:00,16.96,16.97,16.95,16.95,150800.0,14.6635,14.6722,14.6549,14.6549,150800.0
2013-02-08 12:30:00,16.95,16.96,16.95,16.96,330200.0,14.6549,14.6635,14.6549,14.6635,330200.0
2013-02-08 12:40:00,16.96,16.96,16.94,16.94,140000.0,14.6635,14.6635,14.6462,14.6462,140000.0
2013-02-08 12:50:00,16.95,16.96,16.92,16.95,388100.0,14.6549,14.6635,14.6289,14.6549,388100.0
2013-02-08 13:00:00,16.95,16.96,16.94,16.96,50300.0,14.6549,14.6635,14.6462,14.6635,50300.0
2013-02-08 13:10:00,16.96,16.96,16.9,16.91,229300.0,14.6635,14.6635,14.6116,14.6203,229300.0
2013-02-08 13:20:00,16.91,16.92,16.85,16.87,379400.0,14.6203,14.6289,14.5684,14.5857,379400.0
2013-02-08 13:30:00,16.86,16.88,16.86,16.88,114300.0,14.5771,14.5944,14.5771,14.5944,114300.0
2013-02-08 13:40:00,16.88,16.91,16.87,16.91,121300.0,14.5944,14.6203,14.5857,14.6203,121300.0
2013-02-08 13:50:00,16.91,16.91,16.88,16.88,128100.0,14.6203,14.6203,14.5944,14.5944,128100.0
2013-02-08 14:00:00,16.88,16.88,16.84,16.88,278400.0,14.5944,14.5944,14.5598,14.5944,278400.0
2013-02-08 14:10:00,16.88,16.89,16.85,16.86,243300.0,14.5944,14.603,14.5684,14.5771,243300.0
2013-02-08 14:20:00,16.85,16.86,16.84,16.86,99500.0,14.5684,14.5771,14.5598,14.5771,99500.0
2013-02-08 14:30:00,16.86,16.86,16.82,16.86,258400.0,14.5771,14.5771,14.5425,14.5771,258400.0
2013-02-08 14:40:00,16.86,16.88,16.84,16.85,293000.0,14.5771,14.5944,14.5598,14.5684,293000.0
2013-02-08 14:50:00,16.85,16.87,16.83,16.85,262300.0,14.5684,14.5857,14.5511,14.5684,262300.0
2013-02-08 15:00:00,16.86,16.88,16.85,16.88,134400.0,14.5771,14.5944,14.5684,14.5944,134400.0
2013-02-08 15:10:00,16.88,16.88,16.85,16.86,164300.0,14.5944,14.5944,14.5684,14.5771,164300.0
2013-02-08 15:20:00,16.86,16.87,16.84,16.86,244100.0,14.5771,14.5857,14.5598,14.5771,244100.0
2013-02-08 15:30:00,16.85,16.85,16.81,16.82,279400.0,14.5684,14.5684,14.5338,14.5425,279400.0
2013-02-08 15:40:00,16.82,16.87,16.82,16.86,284100.0,14.5425,14.5857,14.5425,14.5771,284100.0
2013-02-08 15:50:00,16.87,16.93,16.86,16.88,1902900.0,14.5857,14.6376,14.5771,14.5944,1902900.0
2013-02-11 09:30:00,16.49,16.86,16.48,16.77,1040700.0,14.2572,14.5771,14.2485,14.4992,1040700.0
2013-02-11 09:40:00,16.77,16.77,16.68,16.75,674100.0,14.4992,14.4992,14.4214,14.482,674100.0
2013-02-11 09:50:00,16.75,16.78,16.67,16.7,510400.0,14.482,14.5079,14.4128,14.4387,510400.0
2013-02-11 10:00:00,16.69,16.72,16.66,16.7,454300.0,14.4301,14.456,14.4041,14.4387,454300.0
2013-02-11 10:10:00,16.7,16.73,16.68,16.71,330600.0,14.4387,14.4647,14.4214,14.4474,330600.0
2013-02-11 10:20:00,16.71,16.73,16.69,16.72,394400.0,14.4474,14.4647,14.4301,14.456,394400.0
2013-02-11 10:30:00,16.73,16.73,16.68,16.69,387100.0,14.4647,14.4647,14.4214,14.4301,387100.0
2013-02-11 10:40:00,16.7,16.74,16.69,16.73,274100.0,14.4387,14.4733,14.4301,14.4647,274100.0
2013-02-11 10:50:00,16.73,16.76,16.73,16.76,107500.0,14.4647,14.4906,14.4647,14.4906,107500.0
2013-02-11 11:00:00,16.76,16.8,16.75,16.78,178300.0,14.4906,14.5252,14.482,14.5079,178300.0
2013-02-11 11:10:00,16.78,16.82,16.77,16.82,165900.0,14.5079,14.5425,14.4992,14.5425,165900.0
2013-02-11 11:20:00,16.82,16.85,16.76,16.77,308100.0,14.5425,14.5684,14.4906,14.4992,308100.0
2013-02-11 11:30:00,16.76,16.77,16.75,16.76,116000.0,14.4906,14.4992,14.482,14.4906,116000.0
2013-02-11 11:40:00,16.75,16.78,16.74,16.78,309000.0,14.482,14.5079,14.4733,14.5079,309000.0
2013-02-11 11:50:00,16.77,16.85,16.77,16.84,175200.0,14.4992,14.5684,14.4992,14.5598,175200.0
2013-02-11 12:00:00,16.85,16.88,16.84,16.88,90700.0,14.5684,14.5944,14.5598,14.5944,90700.0
2013-02-11 12:10:00,16.88,16.88,16.82,16.82,220900.0,14.5944,14.5944,14.5425,14.5425,220900.0
2013-02-11 12:20:00,16.82,16.83,16.81,16.81,54200.0,14.5425,14.5511,14.5338,14.5338,54200.0
2013-02-11 12:30:00,16.82,16.82,16.76,16.76,136700.0,14.5425,14.5425,14.4906,14.4906,136700.0
2013-02-11 12:40:00,16.76,16.77,16.72,16.73,75100.0,14.4906,14.4992,14.456,14.4647,75100.0
2013-02-11 12:50:00,16.73,16.75,16.71,16.75,217800.0,14.4647,14.482,14.4474,14.482,217800.0
2013-02-11 13:00:00,16.74,16.75,16.71,16.73,394000.0,14.4733,14.482,14.4474,14.4647,394000.0
2013-02-11 13:10:00,16.73,16.74,16.69,16.71,248400.0,14.4647,14.4733,14.4301,14.4474,248400.0
2013-02-11 13:20:00,16.71,16.71,16.69,16.71,168000.0,14.4474,14.4474,14.4301,14.4474,168000.0
2013-02-11 13:30:00,16.71,16.72,16.7,16.71,62800.0,14.4474,14.456,14.4387,14.4474,62800.0
2013-02-11 13:40:00,16.72,16.72,16.71,16.72,46400.0,14.456,14.456,14.4474,14.456,46400.0
2013-02-11 13:50:00,16.71,16.72,16.67,16.68,284700.0,14.4474,14.456,14.4128,14.4214,284700.0
2013-02-11 14:00:00,16.67,16.72,16.67,16.71,291100.0,14.4128,14.456,14.4128,14.4474,291100.0
2013-02-11 14:10:00,16.7,16.71,16.67,16.67,274400.0,14.4387,14.4474,14.4128,14.4128,274400.0
2013-02-11 14:20:00,16.67,16.68,16.67,16.68,86000.0,14.4128,14.4214,14.4128,14.4214,86000.0
2013-02-11 14:30:00,16.68,16.69,16.66,16.69,175600.0,14.4214,14.4301,14.4041,14.4301,175600.0
2013-02-11 14:40:00,16.69,16.72,16.69,16.71,97200.0,14.4301,14.456,14.4301,14.4474,97200.0
2013-02-11 14:50:00,16.72,16.72,16.68,16.7,196500.0,14.456,14.456,14.4214,14.4387,196500.0
2013-02-11 15:00:00,16.7,16.73,16.69,16.73,135300.0,14.4387,14.4647,14.4301,14.4647,135300.0
2013-02-11 15:10:00,16.73,16.76,16.72,16.76,169900.0,14.4647,14.4906,14.456,14.4906,169900.0
2013-02-11 15:20:00,16.76,16.76,16.75,16.76,61900.0,14.4906,14.4906,14.482,14.4906,61900.0
2013-02-11 15:30:00,16.76,16.76,16.71,16.73,368800.0,14.4906,14.4906,14.4474,14.4647,368800.0
2013-02-11 15:40:00,16.73,16.76,16.73,16.76,188500.0,14.4647,14.4906,14.4647,14.4906,188500.0
2013-02-11 15:50:00,16.76,16.76,16.71,16.72,593400.0,14.4906,14.4906,14.4474,14.456,593400.0
2013-02-12 09:30:00,16.71,16.86,16.71,16.81,283900.0,14.4474,14.5771,14.4474,14.5338,283900.0
2013-02-12 09:40:00,16.8,16.86,16.75,16.85,219300.0,14.5252,14.5771,14.482,14.5684,219300.0
2013-02-12 09:50:00,16.84,16.92,16.84,16.88,189800.0,14.5598,14.6289,14.5598,14.5944,189800.0
2013-02-12 10:00:00,16.88,16.94,16.87,16.88,234300.0,14.5944,14.6462,14.5857,14.5944,234300.0
2013-02-12 10:10:00,16.88,16.89,16.84,16.84,278900.0,14.5944,14.603,14.5598,14.5598,278900.0
2013-02-12 10:20:00,16.84,16.88,16.83,16.88,117000.0,14.5598,14.5944,14.5511,14.5944,117000.0
2013-02-12 10:30:00,16.88,16.89,16.84,16.86,301300.0,14.5944,14.603,14.5598,14.5771,301300.0
2013-02-12 10:40:00,16.86,16.88,16.82,16.86,608800.0,14.5771,14.5944,14.5425,14.5771,608800.0
2013-02-12 10:50:00,16.86,16.88,16.86,16.88,109900.0,14.5771,14.5944,14.5771,14.5944,109900.0
2013-02-12 11:00:00,16.88,16.91,16.87,16.9,221600.0,14.5944,14.6203,14.5857,14.6116,221600.0
2013-02-12 11:10:00,16.91,16.92,16.87,16.88,192500.0,14.6203,14.6289,14.5857,14.5944,192500.0
2013-02-12 11:20:00,16.87,16.89,16.87,16.88,79100.0,14.5857,14.603,14.5857,14.5944,79100.0
2013-02-12 11:30:00,16.88,16.93,16.87,16.9,309900.0,14.5944,14.6376,14.5857,14.6116,309900.0
2013-02-12 11:40:00,16.9,16.91,16.86,16.89,248200.0,14.6116,14.6203,14.5771,14.603,248200.0
2013-02-12 11:50:00,16.89,16.89,16.87,16.87,89600.0,14.603,14.603,14.5857,14.5857,89600.0
2013-02-12 12:00:00,16.88,16.89,16.86,16.88,111000.0,14.5944,14.603,14.5771,14.5944,111000.0
2013-02-12 12:10:00,16.88,16.9,16.87,16.89,100800.0,14.5944,14.6116,14.5857,14.603,100800.0
2013-02-12 12:20:00,16.88,16.91,16.88,16.9,108500.0,14.5944,14.6203,14.5944,14.6116,108500.0
2013-02-12 12:30:00,16.89,16.89,16.87,16.89,90200.0,14.603,14.603,14.5857,14.603,90200.0
2013-02-12 12:40:00,16.89,16.91,16.88,16.89,56600.0,14.603,14.6203,14.5944,14.603,56600.0
2013-02-12 12:50:00,16.88,16.89,16.87,16.87,109000.0,14.5944,14.603,14.5857,14.5857,109000.0
2013-02-12 13:00:00,16.88,16.88,16.87,16.88,20500.0,14.5944,14.5944,14.5857,14.5944,20500.0
2013-02-12 13:10:00,16.88,16.88,16.86,16.87,42100.0,14.5944,14.5944,14.5771,14.5857,42100.0
2013-02-12 13:20:00,16.87,16.9,16.87,16.88,175100.0,14.5857,14.6116,14.5857,14.5944,175100.0
2013-02-12 13:30:00,16.88,16.89,16.86,16.87,48900.0,14.5944,14.603,14.5771,14.5857,48900.0
2013-02-12 13:40:00,16.87,16.87,16.86,16.86,32800.0,14.5857,14.5857,14.5771,14.5771,32800.0
2013-02-12 13:50:00,16.87,16.87,16.77,16.77,288400.0,14.5857,14.5857,14.4992,14.4992,288400.0
2013-02-12 14:00:00,16.77,16.84,16.77,16.83,219900.0,14.4992,14.5598,14.4992,14.5511,219900.0
2013-02-12 14:10:00,16.84,16.86,16.82,16.86,113100.0,14.5598,14.5771,14.5425,14.5771,113100.0
2013-02-12 14:20:00,16.86,16.87,16.85,16.87,51300.0,14.5771,14.5857,14.5684,14.5857,51300.0
2013-02-12 14:30:00,16.86,16.88,16.86,16.86,70400.0,14.5771,14.5944,14.5771,14.5771,70400.0
2013-02-12 14:40:00,16.86,16.87,16.85,16.86,36000.0,14.5771,14.5857,14.5684,14.5771,36000.0
2013-02-12 14:50:00,16.85,16.86,16.85,16.86,29700.0,14.5684,14.5771,14.5684,14.5771,29700.0
2013-02-12 15:00:00,16.85,16.86,16.82,16.82,112400.0,14.5684,14.5771,14.5425,14.5425,112400.0
2013-02-12 15:10:00,16.82,16.84,16.82,16.84,71400.0,14.5425,14.5598,14.5425,14.5598,71400.0
2013-02-12 15:20:00,16.83,16.85,16.83,16.85,63000.0,14.5511,14.5684,14.5511,14.5684,63000.0
2013-02-12 15:30:00,16.85,16.86,16.83,16.84,191300.0,14.5684,14.5771,14.5511,14.5598,191300.0
2013-02-12 15:40:00,16.85,16.85,16.83,16.85,217300.0,14.5684,14.5684,14.5511,14.5684,217300.0
2013-02-12 15:50:00,16.84,16.85,16.84,16.85,375900.0,14.5598,14.5684,14.5598,14.5684,375900.0
2013-02-13 09:30:00,16.93,16.99,16.89,16.99,180300.0,14.6376,14.6895,14.603,14.6895,180300.0
2013-02-13 09:40:00,16.98,17.0,16.94,16.94,221600.0,14.6808,14.6981,14.6462,14.6462,221600.0
2013-02-13 09:50:00,16.95,16.99,16.92,16.98,125800.0,14.6549,14.6895,14.6289,14.6808,125800.0
2013-02-13 10:00:00,16.98,17.0,16.97,17.0,141000.0,14.6808,14.6981,14.6722,14.6981,141000.0
2013-02-13 10:10:00,17.0,17.02,16.98,16.99,137100.0,14.6981,14.7154,14.6808,14.6895,137100.0
2013-02-13 10:20:00,17.0,17.06,16.99,17.05,194600.0,14.6981,14.75,14.6895,14.7413,194600.0
2013-02-13 10:30:00,17.05,17.07,17.04,17.07,246400.0,14.7413,14.7586,14.7327,14.7586,246400.0
2013-02-13 10:40:00,17.06,17.07,17.02,17.03,227000.0,14.75,14.7586,14.7154,14.724,227000.0
2013-02-13 10:50:00,17.02,17.03,16.97,17.0,268900.0,14.7154,14.724,14.6722,14.6981,268900.0
2013-02-13 11:00:00,17.0,17.01,16.97,16.97,119000.0,14.6981,14.7067,14.6722,14.6722,119000.0
2013-02-13 11:10:00,16.98,16.98,16.92,16.96,191400.0,14.6808,14.6808,14.6289,14.6635,191400.0
2013-02-13 11:20:00,16.97,16.99,16.91,16.98,216600.0,14.6722,14.6895,14.6203,14.6808,216600.0
2013-02-13 11:30:00,16.98,16.99,16.97,16.99,28800.0,14.6808,14.6895,14.6722,14.6895,28800.0
2013-02-13 11:40:00,16.99,16.99,16.96,16.97,68100.0,14.6895,14.6895,14.6635,14.6722,68100.0
2013-02-13 11:50:00,16.97,16.99,16.96,16.98,53400.0,14.6722,14.6895,14.6635,14.6808,53400.0
2013-02-13 12:00:00,16.99,17.0,16.98,16.98,89000.0,14.6895,14.6981,14.6808,14.6808,89000.0
2013-02-13 12:10:00,16.98,16.99,16.95,16.96,150900.0,14.6808,14.6895,14.6549,14.6635,150900.0
2013-02-13 12:20:00,16.96,16.97,16.94,16.94,53300.0,14.6635,14.6722,14.6462,14.6462,53300.0
2013-02-13 12:30:00,16.95,16.96,16.94,16.95,58000.0,14.6549,14.6635,14.6462,14.6549,58000.0
2013-02-13 12:40:00,16.95,16.96,16.92,16.96,101600.0,14.6549,14.6635,14.6289,14.6635,101600.0
2013-02-13 12:50:00,16.96,16.97,16.94,16.95,95200.0,14.6635,14.6722,14.6462,14.6549,95200.0
2013-02-13 13:00:00,16.95,16.96,16.93,16.94,99100.0,14.6549,14.6635,14.6376,14.6462,99100.0
2013-02-13 13:10:00,16.94,16.94,16.91,16.94,75500.0,14.6462,14.6462,14.6203,14.6462,75500.0
2013-02-13 13:20:00,16.94,16.94,16.87,16.88,381200.0,14.6462,14.6462,14.5857,14.5944,381200.0
2013-02-13 13:30:00,16.88,16.9,16.88,16.9,235700.0,14.5944,14.6116,14.5944,14.6116,235700.0
2013-02-13 13:40:00,16.9,16.91,16.89,16.91,69100.0,14.6116,14.6203,14.603,14.6203,69100.0
2013-02-13 13:50:00,16.91,16.91,16.88,16.89,87800.0,14.6203,14.6203,14.5944,14.603,87800.0
2013-02-13 14:00:00,16.9,16.9,16.88,16.88,43000.0,14.6116,14.6116,14.5944,14.5944,43000.0
2013-02-13 14:10:00,16.89,16.89,16.83,16.83,100600.0,14.603,14.603,14.5511,14.5511,100600.0
2013-02-13 14:20:00,16.83,16.87,16.82,16.87,125100.0,14.5511,14.5857,14.5425,14.5857,125100.0
2013-02-13 14:30:00,16.87,16.87,16.83,16.87,113900.0,14.5857,14.5857,14.5511,14.5857,113900.0
2013-02-13 14:40:00,16.86,16.88,16.85,16.86,195400.0,14.5771,14.5944,14.5684,14.5771,195400.0
2013-02-13 14:50:00,16.86,16.87,16.86,16.86,49600.0,14.5771,14.5857,14.5771,14.5771,49600.0
2013-02-13 15:00:00,16.87,16.89,16.87,16.89,129000.0,14.5857,14.603,14.5857,14.603,129000.0
2013-02-13 15:10:00,16.89,16.9,16.88,16.89,100700.0,14.603,14.6116,14.5944,14.603,100700.0
2013-02-13 15:20:00,16.9,16.91,16.89,16.89,111400.0,14.6116,14.6203,14.603,14.603,111400.0
2013-02-13 15:30:00,16.9,16.9,16.86,16.87,143800.0,14.6116,14.6116,14.5771,14.5857,143800.0
2013-02-13 15:40:00,16.87,16.9,16.86,16.89,270000.0,14.5857,14.6116,14.5771,14.603,270000.0
2013-02-13 15:50:00,16.88,16.92,16.88,16.92,309500.0,14.5944,14.6289,14.5944,14.6289,309500.0
2013-02-14 09:30:00,16.85,16.88,16.74,16.84,328300.0,14.5684,14.5944,14.4733,14.5598,328300.0
2013-02-14 09:40:00,16.84,16.9,16.84,16.88,146100.0,14.5598,14.6116,14.5598,14.5944,146100.0
2013-02-14 09:50:00,16.88,16.93,16.87,16.89,74100.0,14.5944,14.6376,14.5857,14.603,74100.0
2013-02-14 10:00:00,16.89,16.91,16.88,16.88,79900.0,14.603,14.6203,14.5944,14.5944,79900.0
2013-02-14 10:10:00,16.89,16.92,16.88,16.91,59200.0,14.603,14.6289,14.5944,14.6203,59200.0
2013-02-14 10:20:00,16.9,16.91,16.88,16.9,40900.0,14.6116,14.6203,14.5944,14.6116,40900.0
2013-02-14 10:30:00,16.89,16.93,16.89,16.93,50000.0,14.603,14.6376,14.603,14.6376,50000.0
2013-02-14 10:40:00,16.93,16.95,16.89,16.92,150500.0,14.6376,14.6549,14.603,14.6289,150500.0
2013-02-14 10:50:00,16.91,16.95,16.91,16.91,74400.0,14.6203,14.6549,14.6203,14.6203,74400.0
2013-02-14 11:00:00,16.92,16.92,16.87,16.87,186500.0,14.6289,14.6289,14.5857,14.5857,186500.0
2013-02-14 11:10:00,16.88,16.88,16.85,16.87,65500.0,14.5944,14.5944,14.5684,14.5857,65500.0
2013-02-14 11:20:00,16.87,16.87,16.85,16.86,57300.0,14.5857,14.5857,14.5684,14.5771,57300.0
2013-02-14 11:30:00,16.85,16.88,16.85,16.87,63900.0,14.5684,14.5944,14.5684,14.5857,63900.0
2013-02-14 11:40:00,16.87,16.88,16.84,16.86,89200.0,14.5857,14.5944,14.5598,14.5771,89200.0
2013-02-14 11:50:00,16.86,16.87,16.85,16.87,43100.0,14.5771,14.5857,14.5684,14.5857,43100.0
2013-02-14 12:00:00,16.86,16.88,16.86,16.88,152100.0,14.5771,14.5944,14.5771,14.5944,152100.0
2013-02-14 12:10:00,16.88,16.9,16.87,16.88,75100.0,14.5944,14.6116,14.5857,14.5944,75100.0
2013-02-14 12:20:00,16.89,16.93,16.88,16.93,75400.0,14.603,14.6376,14.5944,14.6376,75400.0
2013-02-14 12:30:00,16.93,16.93,16.9,16.92,80100.0,14.6376,14.6376,14.6116,14.6289,80100.0
2013-02-14 12:40:00,16.91,16.93,16.91,16.91,79400.0,14.6203,14.6376,14.6203,14.6203,79400.0
2013-02-14 12:50:00,16.91,16.94,16.9,16.94,44200.0,14.6203,14.6462,14.6116,14.6462,44200.0
2013-02-14 13:00:00,16.94,16.96,16.93,16.94,116100.0,14.6462,14.6635,14.6376,14.6462,116100.0
2013-02-14 13:10:00,16.94,16.95,16.9,16.9,123600.0,14.6462,14.6549,14.6116,14.6116,123600.0
2013-02-14 13:20:00,16.9,16.91,16.86,16.86,143200.0,14.6116,14.6203,14.5771,14.5771,143200.0
2013-02-14 13:30:00,16.86,16.89,16.86,16.87,108000.0,14.5771,14.603,14.5771,14.5857,108000.0
2013-02-14 13:40:00,16.87,16.89,16.86,16.89,73600.0,14.5857,14.603,14.5771,14.603,73600.0
2013-02-14 13:50:00,16.89,16.9,16.88,16.9,45400.0,14.603,14.6116,14.5944,14.6116,45400.0
2013-02-14 14:00:00,16.9,16.91,16.89,16.91,98200.0,14.6116,14.6203,14.603,14.6203,98200.0
2013-02-14 14:10:00,16.91,16.91,16.9,16.9,25600.0,14.6203,14.6203,14.6116,14.6116,25600.0
2013-02-14 14:20:00,16.91,16.91,16.9,16.91,26000.0,14.6203,14.6203,14.6116,14.6203,26000.0
2013-02-14 14:30:00,16.91,16.91,16.86,16.88,269700.0,14.6203,14.6203,14.5771,14.5944,269700.0
2013-02-14 14:40:00,16.87,16.88,16.83,16.83,197400.0,14.5857,14.5944,14.5511,14.5511,197400.0
2013-02-14 14:50:00,16.83,16.84,16.79,16.8,298300.0,14.5511,14.5598,14.5165,14.5252,298300.0
2013-02-14 15:00:00,16.8,16.85,16.8,16.84,202800.0,14.5252,14.5684,14.5252,14.5598,202800.0
2013-02-14 15:10:00,16.85,16.9,16.84,16.9,196200.0,14.5684,14.6116,14.5598,14.6116,196200.0
2013-02-14 15:20:00,16.9,16.91,16.89,16.91,157000.0,14.6116,14.6203,14.603,14.6203,157000.0
2013-02-14 15:30:00,16.91,16.93,16.9,16.9,360200.0,14.6203,14.6376,14.6116,14.6116,360200.0
2013-02-14 15:40:00,16.91,16.91,16.89,16.91,234800.0,14.6203,14.6203,14.603,14.6203,234800.0
2013-02-14 15:50:00,16.91,16.92,16.9,16.91,427200.0,14.6203,14.6289,14.6116,14.6203,427200.0
2013-02-15 09:30:00,16.96,16.97,16.91,16.95,898700.0,14.6635,14.6722,14.6203,14.6549,898700.0
2013-02-15 09:40:00,16.96,16.96,16.88,16.88,127600.0,14.6635,14.6635,14.5944,14.5944,127600.0
2013-02-15 09:50:00,16.89,16.96,16.86,16.94,527600.0,14.603,14.6635,14.5771,14.6462,527600.0
2013-02-15 10:00:00,16.93,16.96,16.88,16.96,308900.0,14.6376,14.6635,14.5944,14.6635,308900.0
2013-02-15 10:10:00,16.96,16.97,16.94,16.97,184100.0,14.6635,14.6722,14.6462,14.6722,184100.0
2013-02-15 10:20:00,16.96,16.97,16.95,16.96,112900.0,14.6635,14.6722,14.6549,14.6635,112900.0
2013-02-15 10:30:00,16.96,16.97,16.93,16.93,89500.0,14.6635,14.6722,14.6376,14.6376,89500.0
2013-02-15 10:40:00,16.93,16.95,16.91,16.93,170600.0,14.6376,14.6549,14.6203,14.6376,170600.0
2013-02-15 10:50:00,16.93,16.94,16.91,16.92,61900.0,14.6376,14.6462,14.6203,14.6289,61900.0
2013-02-15 11:00:00,16.92,16.93,16.91,16.91,75000.0,14.6289,14.6376,14.6203,14.6203,75000.0
2013-02-15 11:10:00,16.91,16.93,16.9,16.93,75200.0,14.6203,14.6376,14.6116,14.6376,75200.0
2013-02-15 11:20:00,16.92,16.93,16.87,16.87,151800.0,14.6289,14.6376,14.5857,14.5857,151800.0
2013-02-15 11:30:00,16.88,16.9,16.85,16.87,137200.0,14.5944,14.6116,14.5684,14.5857,137200.0
2013-02-15 11:40:00,16.87,16.88,16.85,16.87,78600.0,14.5857,14.5944,14.5684,14.5857,78600.0
2013-02-15 11:50:00,16.87,16.88,16.84,16.88,162800.0,14.5857,14.5944,14.5598,14.5944,162800.0
2013-02-15 12:00:00,16.88,16.89,16.83,16.83,92900.0,14.5944,14.603,14.5511,14.5511,92900.0
2013-02-15 12:10:00,16.84,16.84,16.8,16.8,171200.0,14.5598,14.5598,14.5252,14.5252,171200.0
2013-02-15 12:20:00,16.8,16.81,16.78,16.78,65800.0,14.5252,14.5338,14.5079,14.5079,65800.0
2013-02-15 12:30:00,16.79,16.79,16.78,16.78,53100.0,14.5165,14.5165,14.5079,14.5079,53100.0
2013-02-15 12:40:00,16.79,16.85,16.78,16.84,351600.0,14.5165,14.5684,14.5079,14.5598,351600.0
2013-02-15 12:50:00,16.84,16.84,16.82,16.83,98400.0,14.5598,14.5598,14.5425,14.5511,98400.0
2013-02-15 13:00:00,16.83,16.84,16.82,16.83,114800.0,14.5511,14.5598,14.5425,14.5511,114800.0
2013-02-15 13:10:00,16.83,16.84,16.83,16.84,72500.0,14.5511,14.5598,14.5511,14.5598,72500.0
2013-02-15 13:20:00,16.84,16.84,16.81,16.84,211100.0,14.5598,14.5598,14.5338,14.5598,211100.0
2013-02-15 13:30:00,16.84,16.87,16.83,16.87,229800.0,14.5598,14.5857,14.5511,14.5857,229800.0
2013-02-15 13:40:00,16.87,16.88,16.86,16.88,120900.0,14.5857,14.5944,14.5771,14.5944,120900.0
2013-02-15 13:50:00,16.88,16.88,16.85,16.85,203700.0,14.5944,14.5944,14.5684,14.5684,203700.0
2013-02-15 14:00:00,16.86,16.87,16.85,16.87,115600.0,14.5771,14.5857,14.5684,14.5857,115600.0
2013-02-15 14:10:00,16.87,16.87,16.82,16.82,200300.0,14.5857,14.5857,14.5425,14.5425,200300.0
2013-02-15 14:20:00,16.82,16.86,16.82,16.83,306600.0,14.5425,14.5771,14.5425,14.5511,306600.0
2013-02-15 14:30:00,16.84,16.85,16.82,16.84,218800.0,14.5598,14.5684,14.5425,14.5598,218800.0
2013-02-15 14:40:00,16.84,16.84,16.79,16.8,174600.0,14.5598,14.5598,14.5165,14.5252,174600.0
2013-02-15 14:50:00,16.81,16.83,16.81,16.82,103500.0,14.5338,14.5511,14.5338,14.5425,103500.0
2013-02-15 15:00:00,16.82,16.84,16.82,16.83,117200.0,14.5425,14.5598,14.5425,14.5511,117200.0
2013-02-15 15:10:00,16.84,16.85,16.83,16.85,132000.0,14.5598,14.5684,14.5511,14.5684,132000.0
2013-02-15 15:20:00,16.85,16.87,16.84,16.87,170900.0,14.5684,14.5857,14.5598,14.5857,170900.0
2013-02-15 15:30:00,16.87,16.89,16.85,16.89,311200.0,14.5857,14.603,14.5684,14.603,311200.0
2013-02-15 15:40:00,16.89,16.92,16.88,16.9,360100.0,14.603,14.6289,14.5944,14.6116,360100.0
2013-02-15 15:50:00,16.89,16.9,16.87,16.88,551900.0,14.603,14.6116,14.5857,14.5944,551900.0
2013-02-19 09:30:00,16.94,16.99,16.89,16.91,109700.0,14.6462,14.6895,14.603,14.6203,109700.0
2013-02-19 09:40:00,16.91,17.05,16.91,17.05,218000.0,14.6203,14.7413,14.6203,14.7413,218000.0
2013-02-19 09:50:00,17.05,17.09,17.05,17.08,225100.0,14.7413,14.7759,14.7413,14.7673,225100.0
2013-02-19 10:00:00,17.08,17.08,16.98,17.0,308800.0,14.7673,14.7673,14.6808,14.6981,308800.0
2013-02-19 10:10:00,17.0,17.01,16.97,17.0,362000.0,14.6981,14.7067,14.6722,14.6981,362000.0
2013-02-19 10:20:00,16.99,17.01,16.99,17.0,78900.0,14.6895,14.7067,14.6895,14.6981,78900.0
2013-02-19 10:30:00,17.0,17.01,16.97,16.98,125600.0,14.6981,14.7067,14.6722,14.6808,125600.0
2013-02-19 10:40:00,16.98,17.02,16.98,17.01,101900.0,14.6808,14.7154,14.6808,14.7067,101900.0
2013-02-19 10:50:00,17.01,17.01,16.98,17.01,172600.0,14.7067,14.7067,14.6808,14.7067,172600.0
2013-02-19 11:00:00,17.0,17.02,17.0,17.02,122500.0,14.6981,14.7154,14.6981,14.7154,122500.0
2013-02-19 11:10:00,17.02,17.02,17.0,17.0,55700.0,14.7154,14.7154,14.6981,14.6981,55700.0
2013-02-19 11:20:00,17.0,17.02,16.96,16.99,377700.0,14.6981,14.7154,14.6635,14.6895,377700.0
2013-02-19 11:30:00,16.99,17.0,16.98,17.0,145800.0,14.6895,14.6981,14.6808,14.6981,145800.0
2013-02-19 11:40:00,17.0,17.0,16.98,16.98,72200.0,14.6981,14.6981,14.6808,14.6808,72200.0
2013-02-19 11:50:00,16.99,17.0,16.97,16.98,198500.0,14.6895,14.6981,14.6722,14.6808,198500.0
2013-02-19 12:00:00,16.99,16.99,16.93,16.93,198600.0,14.6895,14.6895,14.6376,14.6376,198600.0
2013-02-19 12:10:00,16.93,16.94,16.91,16.94,121400.0,14.6376,14.6462,14.6203,14.6462,121400.0
2013-02-19 12:20:00,16.94,16.94,16.9,16.91,231700.0,14.6462,14.6462,14.6116,14.6203,231700.0
2013-02-19 12:30:00,16.91,16.93,16.89,16.92,110000.0,14.6203,14.6376,14.603,14.6289,110000.0
2013-02-19 12:40:00,16.93,16.96,16.92,16.96,124200.0,14.6376,14.6635,14.6289,14.6635,124200.0
2013-02-19 12:50:00,16.96,16.97,16.95,16.96,57200.0,14.6635,14.6722,14.6549,14.6635,57200.0
2013-02-19 13:00:00,16.97,16.97,16.96,16.96,33800.0,14.6722,14.6722,14.6635,14.6635,33800.0
2013-02-19 13:10:00,16.97,16.97,16.95,16.95,86500.0,14.6722,14.6722,14.6549,14.6549,86500.0
2013-02-19 13:20:00,16.96,16.96,16.94,16.94,50700.0,14.6635,14.6635,14.6462,14.6462,50700.0
2013-02-19 13:30:00,16.94,16.95,16.93,16.95,61200.0,14.6462,14.6549,14.6376,14.6549,61200.0
2013-02-19 13:40:00,16.95,16.96,16.94,16.96,40600.0,14.6549,14.6635,14.6462,14.6635,40600.0
2013-02-19 13:50:00,16.96,16.99,16.95,16.99,78200.0,14.6635,14.6895,14.6549,14.6895,78200.0
2013-02-19 14:00:00,16.99,17.02,16.98,17.02,74300.0,14.6895,14.7154,14.6808,14.7154,74300.0
2013-02-19 14:10:00,17.02,17.03,16.98,16.99,167500.0,14.7154,14.724,14.6808,14.6895,167500.0
2013-02-19 14:20:00,16.99,17.02,16.98,17.01,58800.0,14.6895,14.7154,14.6808,14.7067,58800.0
2013-02-19 14:30:00,17.02,17.04,17.01,17.03,89600.0,14.7154,14.7327,14.7067,14.724,89600.0
2013-02-19 14:40:00,17.03,17.04,16.98,16.98,205400.0,14.724,14.7327,14.6808,14.6808,205400.0
2013-02-19 14:50:00,16.99,17.01,16.97,17.01,125800.0,14.6895,14.7067,14.6722,14.7067,125800.0
2013-02-19 15:00:00,17.01,17.05,17.0,17.04,164900.0,14.7067,14.7413,14.6981,14.7327,164900.0
2013-02-19 15:10:00,17.04,17.05,17.02,17.02,215700.0,14.7327,14.7413,14.7154,14.7154,215700.0
2013-02-19 15:20:00,17.03,17.05,17.02,17.05,228100.0,14.724,14.7413,14.7154,14.7413,228100.0
2013-02-19 15:30:00,17.05,17.05,17.01,17.02,637400.0,14.7413,14.7413,14.7067,14.7154,637400.0
2013-02-19 15:40:00,17.02,17.05,17.02,17.05,287300.0,14.7154,14.7413,14.7154,14.7413,287300.0
2013-02-19 15:50:00,17.05,17.1,17.04,17.1,764400.0,14.7413,14.7846,14.7327,14.7846,764400.0
2013-02-20 09:30:00,17.06,17.06,16.96,16.98,117800.0,14.75,14.75,14.6635,14.6808,117800.0
2013-02-20 09:40:00,16.98,17.02,16.96,17.0,82900.0,14.6808,14.7154,14.6635,14.6981,82900.0
2013-02-20 09:50:00,16.99,17.02,16.94,16.95,156400.0,14.6895,14.7154,14.6462,14.6549,156400.0
2013-02-20 10:00:00,16.95,16.96,16.93,16.93,45700.0,14.6549,14.6635,14.6376,14.6376,45700.0
2013-02-20 10:10:00,16.94,16.97,16.93,16.95,137100.0,14.6462,14.6722,14.6376,14.6549,137100.0
2013-02-20 10:20:00,16.96,16.98,16.96,16.96,91400.0,14.6635,14.6808,14.6635,14.6635,91400.0
2013-02-20 10:30:00,16.96,16.97,16.9,16.9,321100.0,14.6635,14.6722,14.6116,14.6116,321100.0
2013-02-20 10:40:00,16.9,16.91,16.87,16.87,93300.0,14.6116,14.6203,14.5857,14.5857,93300.0
2013-02-20 10:50:00,16.88,16.94,16.87,16.91,133700.0,14.5944,14.6462,14.5857,14.6203,133700.0
2013-02-20 11:00:00,16.91,16.91,16.85,16.89,124800.0,14.6203,14.6203,14.5684,14.603,124800.0
2013-02-20 11:10:00,16.88,16.89,16.85,16.87,69900.0,14.5944,14.603,14.5684,14.5857,69900.0
2013-02-20 11:20:00,16.88,16.89,16.87,16.89,76300.0,14.5944,14.603,14.5857,14.603,76300.0
2013-02-20 11:30:00,16.89,16.9,16.86,16.87,74200.0,14.603,14.6116,14.5771,14.5857,74200.0
2013-02-20 11:40:00,16.86,16.89,16.85,16.88,106200.0,14.5771,14.603,14.5684,14.5944,106200.0
2013-02-20 11:50:00,16.88,16.88,16.85,16.86,28100.0,14.5944,14.5944,14.5684,14.5771,28100.0
2013-02-20 12:00:00,16.85,16.88,16.84,16.84,113400.0,14.5684,14.5944,14.5598,14.5598,113400.0
2013-02-20 12:10:00,16.84,16.88,16.84,16.85,90900.0,14.5598,14.5944,14.5598,14.5684,90900.0
2013-02-20 12:20:00,16.85,16.88,16.85,16.86,112900.0,14.5684,14.5944,14.5684,14.5771,112900.0
2013-02-20 12:30:00,16.86,16.89,16.85,16.89,78300.0,14.5771,14.603,14.5684,14.603,78300.0
2013-02-20 12:40:00,16.89,16.91,16.88,16.89,106300.0,14.603,14.6203,14.5944,14.603,106300.0
2013-02-20 12:50:00,16.89,16.89,16.86,16.89,96100.0,14.603,14.603,14.5771,14.603,96100.0
2013-02-20 13:00:00,16.89,16.89,16.87,16.89,53800.0,14.603,14.603,14.5857,14.603,53800.0
2013-02-20 13:10:00,16.89,16.91,16.86,16.91,73500.0,14.603,14.6203,14.5771,14.6203,73500.0
2013-02-20 13:20:00,16.91,16.93,16.91,16.93,28200.0,14.6203,14.6376,14.6203,14.6376,28200.0
2013-02-20 13:30:00,16.93,16.93,16.89,16.91,171400.0,14.6376,14.6376,14.603,14.6203,171400.0
2013-02-20 13:40:00,16.91,16.92,16.88,16.89,55700.0,14.6203,14.6289,14.5944,14.603,55700.0
2013-02-20 13:50:00,16.89,16.89,16.87,16.88,34800.0,14.603,14.603,14.5857,14.5944,34800.0
2013-02-20 14:00:00,16.87,16.98,16.85,16.97,351200.0,14.5857,14.6808,14.5684,14.6722,351200.0
2013-02-20 14:10:00,16.96,16.97,16.91,16.93,221100.0,14.6635,14.6722,14.6203,14.6376,221100.0
2013-02-20 14:20:00,16.94,16.94,16.9,16.92,168000.0,14.6462,14.6462,14.6116,14.6289,168000.0
2013-02-20 14:30:00,16.91,16.91,16.88,16.9,117800.0,14.6203,14.6203,14.5944,14.6116,117800.0
2013-02-20 14:40:00,16.91,16.91,16.8,16.82,299300.0,14.6203,14.6203,14.5252,14.5425,299300.0
2013-02-20 14:50:00,16.82,16.84,16.81,16.82,165900.0,14.5425,14.5598,14.5338,14.5425,165900.0
2013-02-20 15:00:00,16.82,16.83,16.7,16.75,256700.0,14.5425,14.5511,14.4387,14.482,256700.0
2013-02-20 15:10:00,16.74,16.78,16.74,16.74,155600.0,14.4733,14.5079,14.4733,14.4733,155600.0
2013-02-20 15:20:00,16.75,16.79,16.74,16.76,233800.0,14.482,14.5165,14.4733,14.4906,233800.0
2013-02-20 15:30:00,16.75,16.78,16.72,16.78,211100.0,14.482,14.5079,14.456,14.5079,211100.0
2013-02-20 15:40:00,16.78,16.78,16.69,16.7,389600.0,14.5079,14.5079,14.4301,14.4387,389600.0
2013-02-20 15:50:00,16.69,16.71,16.69,16.7,536700.0,14.4301,14.4474,14.4301,14.4387,536700.0
2013-02-21 09:30:00,16.67,16.68,16.39,16.51,386200.0,14.4128,14.4214,14.1707,14.2745,386200.0
2013-02-21 09:40:00,16.52,16.55,16.49,16.51,196400.0,14.2831,14.309,14.2572,14.2745,196400.0
2013-02-21 09:50:00,16.51,16.52,16.45,16.48,175300.0,14.2745,14.2831,14.2226,14.2485,175300.0
2013-02-21 10:00:00,16.47,16.47,16.4,16.41,313600.0,14.2399,14.2399,14.1793,14.188,313600.0
2013-02-21 10:10:00,16.41,16.46,16.4,16.45,147300.0,14.188,14.2312,14.1793,14.2226,147300.0
2013-02-21 10:20:00,16.44,16.56,16.44,16.55,187000.0,14.2139,14.3177,14.2139,14.309,187000.0
2013-02-21 10:30:00,16.54,16.54,16.48,16.48,99700.0,14.3004,14.3004,14.2485,14.2485,99700.0
2013-02-21 10:40:00,16.48,16.52,16.44,16.45,357400.0,14.2485,14.2831,14.2139,14.2226,357400.0
2013-02-21 10:50:00,16.46,16.46,16.38,16.41,328500.0,14.2312,14.2312,14.1621,14.188,328500.0
2013-02-21 11:00:00,16.41,16.41,16.31,16.37,684500.0,14.188,14.188,14.1015,14.1534,684500.0
2013-02-21 11:10:00,16.38,16.38,16.35,16.38,217800.0,14.1621,14.1621,14.1361,14.1621,217800.0
2013-02-21 11:20:00,16.37,16.38,16.35,16.35,194200.0,14.1534,14.1621,14.1361,14.1361,194200.0
2013-02-21 11:30:00,16.35,16.39,16.34,16.38,367200.0,14.1361,14.1707,14.1275,14.1621,367200.0
2013-02-21 11:40:00,16.38,16.43,16.37,16.43,174200.0,14.1621,14.2053,14.1534,14.2053,174200.0
2013-02-21 11:50:00,16.42,16.46,16.41,16.46,88000.0,14.1966,14.2312,14.188,14.2312,88000.0
2013-02-21 12:00:00,16.46,16.46,16.43,16.44,63900.0,14.2312,14.2312,14.2053,14.2139,63900.0
2013-02-21 12:10:00,16.43,16.44,16.41,16.41,55100.0,14.2053,14.2139,14.188,14.188,55100.0
2013-02-21 12:20:00,16.41,16.44,16.41,16.41,68500.0,14.188,14.2139,14.188,14.188,68500.0
2013-02-21 12:30:00,16.42,16.42,16.4,16.4,28600.0,14.1966,14.1966,14.1793,14.1793,28600.0
2013-02-21 12:40:00,16.4,16.42,16.38,16.39,110200.0,14.1793,14.1966,14.1621,14.1707,110200.0
2013-02-21 12:50:00,16.39,16.46,16.39,16.44,131600.0,14.1707,14.2312,14.1707,14.2139,131600.0
2013-02-21 13:00:00,16.45,16.46,16.43,16.43,86100.0,14.2226,14.2312,14.2053,14.2053,86100.0
2013-02-21 13:10:00,16.44,16.44,16.38,16.39,147600.0,14.2139,14.2139,14.1621,14.1707,147600.0
2013-02-21 13:20:00,16.38,16.39,16.34,16.34,151600.0,14.1621,14.1707,14.1275,14.1275,151600.0
2013-02-21 13:30:00,16.35,16.36,16.32,16.35,113900.0,14.1361,14.1448,14.1102,14.1361,113900.0
2013-02-21 13:40:00,16.36,16.36,16.32,16.34,117300.0,14.1448,14.1448,14.1102,14.1275,117300.0
2013-02-21 13:50:00,16.33,16.34,16.33,16.34,73500.0,14.1188,14.1275,14.1188,14.1275,73500.0
2013-02-21 14:00:00,16.34,16.35,16.29,16.29,122600.0,14.1275,14.1361,14.0842,14.0842,122600.0
2013-02-21 14:10:00,16.3,16.32,16.29,16.29,123800.0,14.0929,14.1102,14.0842,14.0842,123800.0
2013-02-21 14:20:00,16.3,16.31,16.29,16.3,171300.0,14.0929,14.1015,14.0842,14.0929,171300.0
2013-02-21 14:30:00,16.3,16.32,16.29,16.32,148100.0,14.0929,14.1102,14.0842,14.1102,148100.0
2013-02-21 14:40:00,16.32,16.36,16.31,16.36,221000.0,14.1102,14.1448,14.1015,14.1448,221000.0
2013-02-21 14:50:00,16.35,16.41,16.35,16.41,213400.0,14.1361,14.188,14.1361,14.188,213400.0
2013-02-21 15:00:00,16.41,16.44,16.37,16.4,289000.0,14.188,14.2139,14.1534,14.1793,289000.0
2013-02-21 15:10:00,16.4,16.43,16.37,16.39,652200.0,14.1793,14.2053,14.1534,14.1707,652200.0
2013-02-21 15:20:00,16.38,16.43,16.36,16.41,437800.0,14.1621,14.2053,14.1448,14.188,437800.0
2013-02-21 15:30:00,16.41,16.44,16.4,16.42,181900.0,14.188,14.2139,14.1793,14.1966,181900.0
2013-02-21 15:40:00,16.42,16.42,16.37,16.4,679100.0,14.1966,14.1966,14.1534,14.1793,679100.0
2013-02-21 15:50:00,16.4,16.41,16.34,16.36,591900.0,14.1793,14.188,14.1275,14.1448,591900.0
2013-02-22 09:30:00,16.47,16.65,16.45,16.63,266700.0,14.2399,14.3955,14.2226,14.3782,266700.0
2013-02-22 09:40:00,16.63,16.68,16.6,16.6,114300.0,14.3782,14.4214,14.3523,14.3523,114300.0
2013-02-22 09:50:00,16.6,16.65,16.59,16.63,87000.0,14.3523,14.3955,14.3436,14.3782,87000.0
2013-02-22 10:00:00,16.63,16.63,16.58,16.61,168100.0,14.3782,14.3782,14.335,14.3609,168100.0
2013-02-22 10:10:00,16.61,16.62,16.58,16.6,171200.0,14.3609,14.3696,14.335,14.3523,171200.0
2013-02-22 10:20:00,16.6,16.62,16.56,16.57,189100.0,14.3523,14.3696,14.3177,14.3263,189100.0
2013-02-22 10:30:00,16.57,16.58,16.55,16.57,180300.0,14.3263,14.335,14.309,14.3263,180300.0
2013-02-22 10:40:00,16.56,16.59,16.55,16.57,233100.0,14.3177,14.3436,14.309,14.3263,233100.0
2013-02-22 10:50:00,16.56,16.6,16.56,16.56,131500.0,14.3177,14.3523,14.3177,14.3177,131500.0
2013-02-22 11:00:00,16.57,16.59,16.56,16.59,104800.0,14.3263,14.3436,14.3177,14.3436,104800.0
2013-02-22 11:10:00,16.59,16.61,16.54,16.61,213700.0,14.3436,14.3609,14.3004,14.3609,213700.0
2013-02-22 11:20:00,16.6,16.66,16.6,16.66,98600.0,14.3523,14.4041,14.3523,14.4041,98600.0
2013-02-22 11:30:00,16.66,16.72,16.65,16.72,119900.0,14.4041,14.456,14.3955,14.456,119900.0
2013-02-22 11:40:00,16.72,16.74,16.71,16.74,118800.0,14.456,14.4733,14.4474,14.4733,118800.0
2013-02-22 11:50:00,16.73,16.74,16.7,16.71,244600.0,14.4647,14.4733,14.4387,14.4474,244600.0
2013-02-22 12:00:00,16.71,16.72,16.67,16.71,150100.0,14.4474,14.456,14.4128,14.4474,150100.0
2013-02-22 12:10:00,16.71,16.71,16.68,16.69,106200.0,14.4474,14.4474,14.4214,14.4301,106200.0
2013-02-22 12:20:00,16.69,16.69,16.65,16.66,86200.0,14.4301,14.4301,14.3955,14.4041,86200.0
2013-02-22 12:30:00,16.66,16.66,16.63,16.63,76200.0,14.4041,14.4041,14.3782,14.3782,76200.0
2013-02-22 12:40:00,16.63,16.67,16.63,16.67,92700.0,14.3782,14.4128,14.3782,14.4128,92700.0
2013-02-22 12:50:00,16.67,16.68,16.65,16.65,72100.0,14.4128,14.4214,14.3955,14.3955,72100.0
2013-02-22 13:00:00,16.66,16.68,16.65,16.65,182300.0,14.4041,14.4214,14.3955,14.3955,182300.0
2013-02-22 13:10:00,16.65,16.66,16.64,16.66,74500.0,14.3955,14.4041,14.3868,14.4041,74500.0
2013-02-22 13:20:00,16.66,16.66,16.64,16.64,75800.0,14.4041,14.4041,14.3868,14.3868,75800.0
2013-02-22 13:30:00,16.64,16.65,16.64,16.64,79400.0,14.3868,14.3955,14.3868,14.3868,79400.0
2013-02-22 13:40:00,16.64,16.65,16.61,16.63,93200.0,14.3868,14.3955,14.3609,14.3782,93200.0
2013-02-22 13:50:00,16.63,16.64,16.62,16.64,66800.0,14.3782,14.3868,14.3696,14.3868,66800.0
2013-02-22 14:00:00,16.64,16.64,16.62,16.62,76100.0,14.3868,14.3868,14.3696,14.3696,76100.0
2013-02-22 14:10:00,16.62,16.65,16.62,16.62,110100.0,14.3696,14.3955,14.3696,14.3696,110100.0
2013-02-22 14:20:00,16.62,16.63,16.6,16.61,109600.0,14.3696,14.3782,14.3523,14.3609,109600.0
2013-02-22 14:30:00,16.61,16.61,16.6,16.6,40300.0,14.3609,14.3609,14.3523,14.3523,40300.0
2013-02-22 14:40:00,16.6,16.61,16.59,16.59,52400.0,14.3523,14.3609,14.3436,14.3436,52400.0
2013-02-22 14:50:00,16.6,16.62,16.59,16.62,106100.0,14.3523,14.3696,14.3436,14.3696,106100.0
2013-02-22 15:00:00,16.62,16.64,16.61,16.62,120000.0,14.3696,14.3868,14.3609,14.3696,120000.0
2013-02-22 15:10:00,16.61,16.64,16.61,16.64,166500.0,14.3609,14.3868,14.3609,14.3868,166500.0
2013-02-22 15:20:00,16.64,16.67,16.63,16.67,182600.0,14.3868,14.4128,14.3782,14.4128,182600.0
2013-02-22 15:30:00,16.67,16.69,16.66,16.69,109300.0,14.4128,14.4301,14.4041,14.4301,109300.0
2013-02-22 15:40:00,16.69,16.7,16.68,16.69,154900.0,14.4301,14.4387,14.4214,14.4301,154900.0
2013-02-22 15:50:00,16.69,16.73,16.68,16.72,613900.0,14.4301,14.4647,14.4214,14.456,613900.0
2013-02-25 09:30:00,16.84,16.92,16.82,16.85,285200.0,14.5598,14.6289,14.5425,14.5684,285200.0
2013-02-25 09:40:00,16.85,16.9,16.82,16.89,345700.0,14.5684,14.6116,14.5425,14.603,345700.0
2013-02-25 09:50:00,16.89,16.9,16.85,16.86,246100.0,14.603,14.6116,14.5684,14.5771,246100.0
2013-02-25 10:00:00,16.87,16.9,16.84,16.85,203400.0,14.5857,14.6116,14.5598,14.5684,203400.0
2013-02-25 10:10:00,16.85,16.86,16.82,16.85,242700.0,14.5684,14.5771,14.5425,14.5684,242700.0
2013-02-25 10:20:00,16.85,16.85,16.79,16.82,319600.0,14.5684,14.5684,14.5165,14.5425,319600.0
2013-02-25 10:30:00,16.81,16.87,16.81,16.85,293600.0,14.5338,14.5857,14.5338,14.5684,293600.0
2013-02-25 10:40:00,16.84,16.88,16.8,16.81,317900.0,14.5598,14.5944,14.5252,14.5338,317900.0
2013-02-25 10:50:00,16.8,16.83,16.73,16.75,385100.0,14.5252,14.5511,14.4647,14.482,385100.0
2013-02-25 11:00:00,16.75,16.8,16.73,16.8,312300.0,14.482,14.5252,14.4647,14.5252,312300.0
2013-02-25 11:10:00,16.8,16.81,16.76,16.77,168800.0,14.5252,14.5338,14.4906,14.4992,168800.0
2013-02-25 11:20:00,16.78,16.82,16.75,16.82,169800.0,14.5079,14.5425,14.482,14.5425,169800.0
2013-02-25 11:30:00,16.82,16.82,16.71,16.73,226800.0,14.5425,14.5425,14.4474,14.4647,226800.0
2013-02-25 11:40:00,16.73,16.73,16.62,16.63,337200.0,14.4647,14.4647,14.3696,14.3782,337200.0
2013-02-25 11:50:00,16.62,16.62,16.51,16.56,471200.0,14.3696,14.3696,14.2745,14.3177,471200.0
2013-02-25 12:00:00,16.56,16.63,16.56,16.62,190400.0,14.3177,14.3782,14.3177,14.3696,190400.0
2013-02-25 12:10:00,16.62,16.64,16.6,16.61,200600.0,14.3696,14.3868,14.3523,14.3609,200600.0
2013-02-25 12:20:00,16.61,16.66,16.6,16.64,222900.0,14.3609,14.4041,14.3523,14.3868,222900.0
2013-02-25 12:30:00,16.63,16.66,16.6,16.64,201000.0,14.3782,14.4041,14.3523,14.3868,201000.0
2013-02-25 12:40:00,16.64,16.67,16.61,16.67,191400.0,14.3868,14.4128,14.3609,14.4128,191400.0
2013-02-25 12:50:00,16.66,16.69,16.65,16.67,192600.0,14.4041,14.4301,14.3955,14.4128,192600.0
2013-02-25 13:00:00,16.67,16.7,16.63,16.63,156300.0,14.4128,14.4387,14.3782,14.3782,156300.0
2013-02-25 13:10:00,16.64,16.65,16.58,16.58,164600.0,14.3868,14.3955,14.335,14.335,164600.0
2013-02-25 13:20:00,16.58,16.63,16.56,16.59,191300.0,14.335,14.3782,14.3177,14.3436,191300.0
2013-02-25 13:30:00,16.59,16.61,16.56,16.6,305200.0,14.3436,14.3609,14.3177,14.3523,305200.0
2013-02-25 13:40:00,16.6,16.64,16.57,16.64,415400.0,14.3523,14.3868,14.3263,14.3868,415400.0
2013-02-25 13:50:00,16.64,16.66,16.58,16.6,366200.0,14.3868,14.4041,14.335,14.3523,366200.0
2013-02-25 14:00:00,16.59,16.6,16.52,16.6,407700.0,14.3436,14.3523,14.2831,14.3523,407700.0
2013-02-25 14:10:00,16.59,16.64,16.57,16.63,215700.0,14.3436,14.3868,14.3263,14.3782,215700.0
2013-02-25 14:20:00,16.63,16.64,16.61,16.62,96000.0,14.3782,14.3868,14.3609,14.3696,96000.0
2013-02-25 14:30:00,16.63,16.63,16.59,16.6,108900.0,14.3782,14.3782,14.3436,14.3523,108900.0
2013-02-25 14:40:00,16.6,16.61,16.57,16.58,232100.0,14.3523,14.3609,14.3263,14.335,232100.0
2013-02-25 14:50:00,16.57,16.61,16.56,16.57,199900.0,14.3263,14.3609,14.3177,14.3263,199900.0
2013-02-25 15:00:00,16.57,16.61,16.55,16.6,242700.0,14.3263,14.3609,14.309,14.3523,242700.0
2013-02-25 15:10:00,16.6,16.62,16.52,16.53,303000.0,14.3523,14.3696,14.2831,14.2917,303000.0
2013-02-25 15:20:00,16.53,16.53,16.45,16.46,165700.0,14.2917,14.2917,14.2226,14.2312,165700.0
2013-02-25 15:30:00,16.46,16.49,16.43,16.46,384100.0,14.2312,14.2572,14.2053,14.2312,384100.0
2013-02-25 15:40:00,16.46,16.46,16.34,16.35,697600.0,14.2312,14.2312,14.1275,14.1361,697600.0
2013-02-25 15:50:00,16.34,16.38,16.29,16.31,1716900.0,14.1275,14.1621,14.0842,14.1015,1716900.0
2013-02-26 09:30:00,16.24,16.42,16.24,16.37,353300.0,14.041,14.1966,14.041,14.1534,353300.0
2013-02-26 09:40:00,16.38,16.48,16.37,16.39,206300.0,14.1621,14.2485,14.1534,14.1707,206300.0
2013-02-26 09:50:00,16.38,16.43,16.37,16.4,117900.0,14.1621,14.2053,14.1534,14.1793,117900.0
2013-02-26 10:00:00,16.41,16.43,16.3,16.3,326200.0,14.188,14.2053,14.0929,14.0929,326200.0
2013-02-26 10:10:00,16.3,16.33,16.27,16.32,312300.0,14.0929,14.1188,14.0669,14.1102,312300.0
2013-02-26 10:20:00,16.32,16.32,16.22,16.23,445800.0,14.1102,14.1102,14.0237,14.0324,445800.0
2013-02-26 10:30:00,16.23,16.23,16.16,16.21,344300.0,14.0324,14.0324,13.9718,14.0151,344300.0
2013-02-26 10:40:00,16.22,16.22,16.11,16.14,608200.0,14.0237,14.0237,13.9286,13.9546,608200.0
2013-02-26 10:50:00,16.14,16.17,16.12,16.15,309100.0,13.9546,13.9805,13.9373,13.9632,309100.0
2013-02-26 11:00:00,16.16,16.17,16.11,16.12,338900.0,13.9718,13.9805,13.9286,13.9373,338900.0
2013-02-26 11:10:00,16.12,16.14,16.03,16.05,604100.0,13.9373,13.9546,13.8594,13.8767,604100.0
2013-02-26 11:20:00,16.05,16.13,16.03,16.08,641600.0,13.8767,13.9459,13.8594,13.9027,641600.0
2013-02-26 11:30:00,16.09,16.12,16.0,16.02,597100.0,13.9113,13.9373,13.8335,13.8508,597100.0
2013-02-26 11:40:00,16.02,16.05,15.96,15.99,429700.0,13.8508,13.8767,13.7989,13.8249,429700.0
2013-02-26 11:50:00,15.99,16.03,15.99,16.0,327100.0,13.8249,13.8594,13.8249,13.8335,327100.0
2013-02-26 12:00:00,16.0,16.07,15.99,16.06,508400.0,13.8335,13.894,13.8249,13.8854,508400.0
2013-02-26 12:10:00,16.06,16.07,15.99,16.0,369600.0,13.8854,13.894,13.8249,13.8335,369600.0
2013-02-26 12:20:00,16.0,16.1,15.99,16.1,397400.0,13.8335,13.92,13.8249,13.92,397400.0
2013-02-26 12:30:00,16.09,16.11,16.08,16.1,662000.0,13.9113,13.9286,13.9027,13.92,662000.0
2013-02-26 12:40:00,16.1,16.13,16.1,16.12,115100.0,13.92,13.9459,13.92,13.9373,115100.0
2013-02-26 12:50:00,16.12,16.15,16.11,16.13,159500.0,13.9373,13.9632,13.9286,13.9459,159500.0
2013-02-26 13:00:00,16.13,16.16,16.06,16.06,592600.0,13.9459,13.9718,13.8854,13.8854,592600.0
2013-02-26 13:10:00,16.06,16.09,16.04,16.06,292000.0,13.8854,13.9113,13.8681,13.8854,292000.0
2013-02-26 13:20:00,16.06,16.12,16.04,16.09,159900.0,13.8854,13.9373,13.8681,13.9113,159900.0
2013-02-26 13:30:00,16.09,16.16,16.08,16.15,220200.0,13.9113,13.9718,13.9027,13.9632,220200.0
2013-02-26 13:40:00,16.14,16.19,16.13,16.16,181200.0,13.9546,13.9978,13.9459,13.9718,181200.0
2013-02-26 13:50:00,16.17,16.21,16.16,16.16,296900.0,13.9805,14.0151,13.9718,13.9718,296900.0
2013-02-26 14:00:00,16.16,16.17,16.12,16.12,255300.0,13.9718,13.9805,13.9373,13.9373,255300.0
2013-02-26 14:10:00,16.12,16.14,16.1,16.14,201800.0,13.9373,13.9546,13.92,13.9546,201800.0
2013-02-26 14:20:00,16.14,16.17,16.12,16.16,324200.0,13.9546,13.9805,13.9373,13.9718,324200.0
2013-02-26 14:30:00,16.16,16.25,16.15,16.21,384100.0,13.9718,14.0497,13.9632,14.0151,384100.0
2013-02-26 14:40:00,16.21,16.22,16.19,16.2,130700.0,14.0151,14.0237,13.9978,14.0064,130700.0
2013-02-26 14:50:00,16.21,16.22,16.17,16.18,423500.0,14.0151,14.0237,13.9805,13.9891,423500.0
2013-02-26 15:00:00,16.19,16.22,16.17,16.19,198500.0,13.9978,14.0237,13.9805,13.9978,198500.0
2013-02-26 15:10:00,16.2,16.21,16.16,16.17,327300.0,14.0064,14.0151,13.9718,13.9805,327300.0
2013-02-26 15:20:00,16.16,16.21,16.16,16.21,279900.0,13.9718,14.0151,13.9718,14.0151,279900.0
2013-02-26 15:30:00,16.21,16.22,16.18,16.21,312600.0,14.0151,14.0237,13.9891,14.0151,312600.0
2013-02-26 15:40:00,16.21,16.23,16.19,16.22,479400.0,14.0151,14.0324,13.9978,14.0237,479400.0
2013-02-26 15:50:00,16.22,16.22,16.18,16.2,712100.0,14.0237,14.0237,13.9891,14.0064,712100.0
2013-02-27 09:30:00,16.22,16.27,16.15,16.25,175800.0,14.0237,14.0669,13.9632,14.0497,175800.0
2013-02-27 09:40:00,16.25,16.32,16.24,16.24,197400.0,14.0497,14.1102,14.041,14.041,197400.0
2013-02-27 09:50:00,16.24,16.26,16.24,16.25,119900.0,14.041,14.0583,14.041,14.0497,119900.0
2013-02-27 10:00:00,16.25,16.27,16.15,16.23,482500.0,14.0497,14.0669,13.9632,14.0324,482500.0
2013-02-27 10:10:00,16.23,16.28,16.23,16.23,300100.0,14.0324,14.0756,14.0324,14.0324,300100.0
2013-02-27 10:20:00,16.24,16.26,16.2,16.24,276200.0,14.041,14.0583,14.0064,14.041,276200.0
2013-02-27 10:30:00,16.23,16.33,16.23,16.31,190400.0,14.0324,14.1188,14.0324,14.1015,190400.0
2013-02-27 10:40:00,16.31,16.32,16.22,16.24,333600.0,14.1015,14.1102,14.0237,14.041,333600.0
2013-02-27 10:50:00,16.24,16.27,16.23,16.27,204900.0,14.041,14.0669,14.0324,14.0669,204900.0
2013-02-27 11:00:00,16.27,16.34,16.27,16.33,236900.0,14.0669,14.1275,14.0669,14.1188,236900.0
2013-02-27 11:10:00,16.33,16.35,16.3,16.31,185300.0,14.1188,14.1361,14.0929,14.1015,185300.0
2013-02-27 11:20:00,16.3,16.32,16.3,16.3,182100.0,14.0929,14.1102,14.0929,14.0929,182100.0
2013-02-27 11:30:00,16.3,16.32,16.27,16.29,145700.0,14.0929,14.1102,14.0669,14.0842,145700.0
2013-02-27 11:40:00,16.29,16.3,16.28,16.3,78400.0,14.0842,14.0929,14.0756,14.0929,78400.0
2013-02-27 11:50:00,16.3,16.34,16.3,16.32,96700.0,14.0929,14.1275,14.0929,14.1102,96700.0
2013-02-27 12:00:00,16.32,16.33,16.3,16.31,129700.0,14.1102,14.1188,14.0929,14.1015,129700.0
2013-02-27 12:10:00,16.31,16.31,16.29,16.3,200000.0,14.1015,14.1015,14.0842,14.0929,200000.0
2013-02-27 12:20:00,16.3,16.35,16.29,16.35,238400.0,14.0929,14.1361,14.0842,14.1361,238400.0
2013-02-27 12:30:00,16.35,16.36,16.29,16.3,402100.0,14.1361,14.1448,14.0842,14.0929,402100.0
2013-02-27 12:40:00,16.3,16.33,16.29,16.31,244800.0,14.0929,14.1188,14.0842,14.1015,244800.0
2013-02-27 12:50:00,16.31,16.39,16.31,16.37,161800.0,14.1015,14.1707,14.1015,14.1534,161800.0
2013-02-27 13:00:00,16.37,16.39,16.36,16.38,139200.0,14.1534,14.1707,14.1448,14.1621,139200.0
2013-02-27 13:10:00,16.37,16.39,16.35,16.37,94900.0,14.1534,14.1707,14.1361,14.1534,94900.0
2013-02-27 13:20:00,16.38,16.39,16.36,16.38,162200.0,14.1621,14.1707,14.1448,14.1621,162200.0
2013-02-27 13:30:00,16.38,16.39,16.37,16.39,154600.0,14.1621,14.1707,14.1534,14.1707,154600.0
2013-02-27 13:40:00,16.39,16.39,16.35,16.36,120700.0,14.1707,14.1707,14.1361,14.1448,120700.0
2013-02-27 13:50:00,16.35,16.37,16.34,16.35,208400.0,14.1361,14.1534,14.1275,14.1361,208400.0
2013-02-27 14:00:00,16.36,16.43,16.36,16.43,90300.0,14.1448,14.2053,14.1448,14.2053,90300.0
2013-02-27 14:10:00,16.43,16.48,16.43,16.43,245900.0,14.2053,14.2485,14.2053,14.2053,245900.0
2013-02-27 14:20:00,16.44,16.45,16.39,16.39,312100.0,14.2139,14.2226,14.1707,14.1707,312100.0
2013-02-27 14:30:00,16.39,16.45,16.39,16.45,112200.0,14.1707,14.2226,14.1707,14.2226,112200.0
2013-02-27 14:40:00,16.45,16.47,16.43,16.44,231400.0,14.2226,14.2399,14.2053,14.2139,231400.0
2013-02-27 14:50:00,16.45,16.45,16.42,16.44,139100.0,14.2226,14.2226,14.1966,14.2139,139100.0
2013-02-27 15:00:00,16.43,16.44,16.41,16.41,159200.0,14.2053,14.2139,14.188,14.188,159200.0
2013-02-27 15:10:00,16.42,16.45,16.39,16.45,279200.0,14.1966,14.2226,14.1707,14.2226,279200.0
2013-02-27 15:20:00,16.45,16.47,16.4,16.41,387000.0,14.2226,14.2399,14.1793,14.188,387000.0
2013-02-27 15:30:00,16.41,16.42,16.39,16.4,572000.0,14.188,14.1966,14.1707,14.1793,572000.0
2013-02-27 15:40:00,16.4,16.44,16.38,16.41,538100.0,14.1793,14.2139,14.1621,14.188,538100.0
2013-02-27 15:50:00,16.41,16.46,16.4,16.41,834800.0,14.188,14.2312,14.1793,14.188,834800.0
2013-02-28 09:30:00,16.43,16.46,16.38,16.42,239000.0,14.2053,14.2312,14.1621,14.1966,239000.0
2013-02-28 09:40:00,16.43,16.46,16.39,16.41,410900.0,14.2053,14.2312,14.1707,14.188,410900.0
2013-02-28 09:50:00,16.4,16.41,16.34,16.4,254900.0,14.1793,14.188,14.1275,14.1793,254900.0
2013-02-28 10:00:00,16.4,16.41,16.32,16.35,234000.0,14.1793,14.188,14.1102,14.1361,234000.0
2013-02-28 10:10:00,16.34,16.39,16.33,16.39,204000.0,14.1275,14.1707,14.1188,14.1707,204000.0
2013-02-28 10:20:00,16.39,16.4,16.35,16.38,149900.0,14.1707,14.1793,14.1361,14.1621,149900.0
2013-02-28 10:30:00,16.38,16.38,16.34,16.36,162600.0,14.1621,14.1621,14.1275,14.1448,162600.0
2013-02-28 10:40:00,16.36,16.36,16.29,16.3,239800.0,14.1448,14.1448,14.0842,14.0929,239800.0
2013-02-28 10:50:00,16.3,16.32,16.3,16.32,244500.0,14.0929,14.1102,14.0929,14.1102,244500.0
2013-02-28 11:00:00,16.31,16.39,16.29,16.36,287900.0,14.1015,14.1707,14.0842,14.1448,287900.0
2013-02-28 11:10:00,16.35,16.36,16.33,16.34,136500.0,14.1361,14.1448,14.1188,14.1275,136500.0
2013-02-28 11:20:00,16.35,16.37,16.33,16.36,101800.0,14.1361,14.1534,14.1188,14.1448,101800.0
2013-02-28 11:30:00,16.37,16.37,16.32,16.32,89800.0,14.1534,14.1534,14.1102,14.1102,89800.0
2013-02-28 11:40:00,16.32,16.34,16.29,16.3,316100.0,14.1102,14.1275,14.0842,14.0929,316100.0
2013-02-28 11:50:00,16.3,16.34,16.3,16.34,113900.0,14.0929,14.1275,14.0929,14.1275,113900.0
2013-02-28 12:00:00,16.34,16.38,16.34,16.37,97800.0,14.1275,14.1621,14.1275,14.1534,97800.0
2013-02-28 12:10:00,16.36,16.37,16.34,16.37,67400.0,14.1448,14.1534,14.1275,14.1534,67400.0
2013-02-28 12:20:00,16.37,16.4,16.36,16.38,226900.0,14.1534,14.1793,14.1448,14.1621,226900.0
2013-02-28 12:30:00,16.38,16.39,16.34,16.35,197700.0,14.1621,14.1707,14.1275,14.1361,197700.0
2013-02-28 12:40:00,16.35,16.38,16.34,16.38,175300.0,14.1361,14.1621,14.1275,14.1621,175300.0
2013-02-28 12:50:00,16.38,16.41,16.38,16.38,112300.0,14.1621,14.188,14.1621,14.1621,112300.0
2013-02-28 13:00:00,16.38,16.39,16.37,16.37,118000.0,14.1621,14.1707,14.1534,14.1534,118000.0
2013-02-28 13:10:00,16.37,16.38,16.36,16.38,142400.0,14.1534,14.1621,14.1448,14.1621,142400.0
2013-02-28 13:20:00,16.38,16.39,16.37,16.37,386700.0,14.1621,14.1707,14.1534,14.1534,386700.0
2013-02-28 13:30:00,16.37,16.39,16.36,16.39,233600.0,14.1534,14.1707,14.1448,14.1707,233600.0
2013-02-28 13:40:00,16.39,16.39,16.38,16.38,60300.0,14.1707,14.1707,14.1621,14.1621,60300.0
2013-02-28 13:50:00,16.39,16.39,16.37,16.38,208200.0,14.1707,14.1707,14.1534,14.1621,208200.0
2013-02-28 14:00:00,16.38,16.38,16.36,16.36,77500.0,14.1621,14.1621,14.1448,14.1448,77500.0
2013-02-28 14:10:00,16.36,16.38,16.36,16.38,150400.0,14.1448,14.1621,14.1448,14.1621,150400.0
2013-02-28 14:20:00,16.37,16.38,16.37,16.37,74800.0,14.1534,14.1621,14.1534,14.1534,74800.0
2013-02-28 14:30:00,16.38,16.38,16.34,16.34,270100.0,14.1621,14.1621,14.1275,14.1275,270100.0
2013-02-28 14:40:00,16.34,16.35,16.33,16.34,87100.0,14.1275,14.1361,14.1188,14.1275,87100.0
2013-02-28 14:50:00,16.33,16.34,16.3,16.3,329400.0,14.1188,14.1275,14.0929,14.0929,329400.0
2013-02-28 15:00:00,16.31,16.31,16.29,16.3,354900.0,14.1015,14.1015,14.0842,14.0929,354900.0
2013-02-28 15:10:00,16.3,16.3,16.24,16.26,874800.0,14.0929,14.0929,14.041,14.0583,874800.0
2013-02-28 15:20:00,16.27,16.3,16.26,16.3,187700.0,14.0669,14.0929,14.0583,14.0929,187700.0
2013-02-28 15:30:00,16.3,16.31,16.24,16.27,680700.0,14.0929,14.1015,14.041,14.0669,680700.0
2013-02-28 15:40:00,16.27,16.29,16.26,16.29,359300.0,14.0669,14.0842,14.0583,14.0842,359300.0
2013-02-28 15:50:00,16.28,16.29,16.24,16.24,609800.0,14.0756,14.0842,14.041,14.041,609800.0
2013-03-01 09:30:00,16.22,16.22,16.03,16.04,312300.0,14.0237,14.0237,13.8594,13.8681,312300.0
2013-03-01 09:40:00,16.04,16.09,16.0,16.06,215600.0,13.8681,13.9113,13.8335,13.8854,215600.0
2013-03-01 09:50:00,16.06,16.17,16.05,16.15,231300.0,13.8854,13.9805,13.8767,13.9632,231300.0
2013-03-01 10:00:00,16.16,16.22,16.13,16.18,292700.0,13.9718,14.0237,13.9459,13.9891,292700.0
2013-03-01 10:10:00,16.18,16.2,16.11,16.2,345500.0,13.9891,14.0064,13.9286,14.0064,345500.0
2013-03-01 10:20:00,16.2,16.28,16.15,16.28,268500.0,14.0064,14.0756,13.9632,14.0756,268500.0
2013-03-01 10:30:00,16.28,16.34,16.28,16.29,446100.0,14.0756,14.1275,14.0756,14.0842,446100.0
2013-03-01 10:40:00,16.28,16.37,16.28,16.32,518200.0,14.0756,14.1534,14.0756,14.1102,518200.0
2013-03-01 10:50:00,16.31,16.38,16.31,16.37,139900.0,14.1015,14.1621,14.1015,14.1534,139900.0
2013-03-01 11:00:00,16.37,16.4,16.35,16.37,149000.0,14.1534,14.1793,14.1361,14.1534,149000.0
2013-03-01 11:10:00,16.37,16.37,16.3,16.33,112800.0,14.1534,14.1534,14.0929,14.1188,112800.0
2013-03-01 11:20:00,16.32,16.36,16.3,16.3,304600.0,14.1102,14.1448,14.0929,14.0929,304600.0
2013-03-01 11:30:00,16.31,16.34,16.3,16.31,166600.0,14.1015,14.1275,14.0929,14.1015,166600.0
2013-03-01 11:40:00,16.31,16.32,16.24,16.24,182600.0,14.1015,14.1102,14.041,14.041,182600.0
2013-03-01 11:50:00,16.25,16.32,16.24,16.32,137200.0,14.0497,14.1102,14.041,14.1102,137200.0
2013-03-01 12:00:00,16.32,16.36,16.31,16.36,98900.0,14.1102,14.1448,14.1015,14.1448,98900.0
2013-03-01 12:10:00,16.35,16.39,16.34,16.37,123800.0,14.1361,14.1707,14.1275,14.1534,123800.0
2013-03-01 12:20:00,16.37,16.39,16.35,16.35,176300.0,14.1534,14.1707,14.1361,14.1361,176300.0
2013-03-01 12:30:00,16.35,16.38,16.33,16.37,95200.0,14.1361,14.1621,14.1188,14.1534,95200.0
2013-03-01 12:40:00,16.37,16.38,16.35,16.35,69600.0,14.1534,14.1621,14.1361,14.1361,69600.0
2013-03-01 12:50:00,16.36,16.39,16.35,16.38,119700.0,14.1448,14.1707,14.1361,14.1621,119700.0
2013-03-01 13:00:00,16.38,16.4,16.35,16.37,132700.0,14.1621,14.1793,14.1361,14.1534,132700.0
2013-03-01 13:10:00,16.36,16.41,16.36,16.38,121700.0,14.1448,14.188,14.1448,14.1621,121700.0
2013-03-01 13:20:00,16.39,16.42,16.37,16.41,102600.0,14.1707,14.1966,14.1534,14.188,102600.0
2013-03-01 13:30:00,16.41,16.42,16.36,16.41,89100.0,14.188,14.1966,14.1448,14.188,89100.0
2013-03-01 13:40:00,16.41,16.42,16.37,16.38,102800.0,14.188,14.1966,14.1534,14.1621,102800.0
2013-03-01 13:50:00,16.37,16.42,16.36,16.42,94300.0,14.1534,14.1966,14.1448,14.1966,94300.0
2013-03-01 14:00:00,16.42,16.43,16.41,16.41,132000.0,14.1966,14.2053,14.188,14.188,132000.0
2013-03-01 14:10:00,16.4,16.44,16.38,16.44,103000.0,14.1793,14.2139,14.1621,14.2139,103000.0
2013-03-01 14:20:00,16.44,16.45,16.39,16.41,153300.0,14.2139,14.2226,14.1707,14.188,153300.0
2013-03-01 14:30:00,16.41,16.46,16.4,16.41,181300.0,14.188,14.2312,14.1793,14.188,181300.0
2013-03-01 14:40:00,16.41,16.44,16.39,16.39,150400.0,14.188,14.2139,14.1707,14.1707,150400.0
2013-03-01 14:50:00,16.4,16.44,16.39,16.44,150700.0,14.1793,14.2139,14.1707,14.2139,150700.0
2013-03-01 15:00:00,16.44,16.44,16.4,16.41,229600.0,14.2139,14.2139,14.1793,14.188,229600.0
2013-03-01 15:10:00,16.41,16.44,16.41,16.42,197500.0,14.188,14.2139,14.188,14.1966,197500.0
2013-03-01 15:20:00,16.42,16.43,16.4,16.4,173200.0,14.1966,14.2053,14.1793,14.1793,173200.0
2013-03-01 15:30:00,16.41,16.44,16.4,16.42,248400.0,14.188,14.2139,14.1793,14.1966,248400.0
2013-03-01 15:40:00,16.42,16.45,16.37,16.45,429800.0,14.1966,14.2226,14.1534,14.2226,429800.0
2013-03-01 15:50:00,16.45,16.45,16.4,16.42,916400.0,14.2226,14.2226,14.1793,14.1966,916400.0
2013-03-04 09:30:00,16.65,16.75,16.55,16.75,865300.0,14.3955,14.482,14.309,14.482,865300.0
2013-03-04 09:40:00,16.74,16.83,16.67,16.77,846000.0,14.4733,14.5511,14.4128,14.4992,846000.0
2013-03-04 09:50:00,16.77,16.82,16.7,16.71,408800.0,14.4992,14.5425,14.4387,14.4474,408800.0
2013-03-04 10:00:00,16.71,16.73,16.66,16.67,608800.0,14.4474,14.4647,14.4041,14.4128,608800.0
2013-03-04 10:10:00,16.66,16.67,16.59,16.62,321800.0,14.4041,14.4128,14.3436,14.3696,321800.0
2013-03-04 10:20:00,16.62,16.62,16.56,16.57,274000.0,14.3696,14.3696,14.3177,14.3263,274000.0
2013-03-04 10:30:00,16.57,16.6,16.56,16.6,202500.0,14.3263,14.3523,14.3177,14.3523,202500.0
2013-03-04 10:40:00,16.6,16.63,16.59,16.6,368800.0,14.3523,14.3782,14.3436,14.3523,368800.0
2013-03-04 10:50:00,16.6,16.6,16.56,16.56,118400.0,14.3523,14.3523,14.3177,14.3177,118400.0
2013-03-04 11:00:00,16.56,16.61,16.55,16.61,150900.0,14.3177,14.3609,14.309,14.3609,150900.0
2013-03-04 11:10:00,16.61,16.66,16.61,16.66,329300.0,14.3609,14.4041,14.3609,14.4041,329300.0
2013-03-04 11:20:00,16.65,16.67,16.64,16.64,80800.0,14.3955,14.4128,14.3868,14.3868,80800.0
2013-03-04 11:30:00,16.65,16.66,16.63,16.64,71300.0,14.3955,14.4041,14.3782,14.3868,71300.0
2013-03-04 11:40:00,16.64,16.67,16.64,16.67,93300.0,14.3868,14.4128,14.3868,14.4128,93300.0
2013-03-04 11:50:00,16.66,16.69,16.66,16.68,75800.0,14.4041,14.4301,14.4041,14.4214,75800.0
2013-03-04 12:00:00,16.68,16.69,16.62,16.62,121300.0,14.4214,14.4301,14.3696,14.3696,121300.0
2013-03-04 12:10:00,16.62,16.63,16.6,16.6,76500.0,14.3696,14.3782,14.3523,14.3523,76500.0
2013-03-04 12:20:00,16.6,16.61,16.55,16.55,201700.0,14.3523,14.3609,14.309,14.309,201700.0
2013-03-04 12:30:00,16.56,16.57,16.53,16.57,122000.0,14.3177,14.3263,14.2917,14.3263,122000.0
2013-03-04 12:40:00,16.57,16.6,16.56,16.59,95500.0,14.3263,14.3523,14.3177,14.3436,95500.0
2013-03-04 12:50:00,16.6,16.61,16.58,16.59,89800.0,14.3523,14.3609,14.335,14.3436,89800.0
2013-03-04 13:00:00,16.58,16.59,16.54,16.55,123700.0,14.335,14.3436,14.3004,14.309,123700.0
2013-03-04 13:10:00,16.55,16.58,16.55,16.57,143600.0,14.309,14.335,14.309,14.3263,143600.0
2013-03-04 13:20:00,16.57,16.63,16.57,16.61,262000.0,14.3263,14.3782,14.3263,14.3609,262000.0
2013-03-04 13:30:00,16.61,16.62,16.59,16.59,77000.0,14.3609,14.3696,14.3436,14.3436,77000.0
2013-03-04 13:40:00,16.59,16.62,16.59,16.61,151000.0,14.3436,14.3696,14.3436,14.3609,151000.0
2013-03-04 13:50:00,16.61,16.62,16.58,16.62,114700.0,14.3609,14.3696,14.335,14.3696,114700.0
2013-03-04 14:00:00,16.62,16.64,16.61,16.64,123900.0,14.3696,14.3868,14.3609,14.3868,123900.0
2013-03-04 14:10:00,16.64,16.64,16.61,16.63,190300.0,14.3868,14.3868,14.3609,14.3782,190300.0
2013-03-04 14:20:00,16.63,16.74,16.63,16.73,127800.0,14.3782,14.4733,14.3782,14.4647,127800.0
2013-03-04 14:30:00,16.73,16.74,16.7,16.71,153600.0,14.4647,14.4733,14.4387,14.4474,153600.0
2013-03-04 14:40:00,16.71,16.76,16.7,16.75,160500.0,14.4474,14.4906,14.4387,14.482,160500.0
2013-03-04 14:50:00,16.75,16.76,16.74,16.75,189600.0,14.482,14.4906,14.4733,14.482,189600.0
2013-03-04 15:00:00,16.75,16.76,16.74,16.75,133100.0,14.482,14.4906,14.4733,14.482,133100.0
2013-03-04 15:10:00,16.76,16.76,16.75,16.75,69400.0,14.4906,14.4906,14.482,14.482,69400.0
2013-03-04 15:20:00,16.75,16.78,16.75,16.77,289200.0,14.482,14.5079,14.482,14.4992,289200.0
2013-03-04 15:30:00,16.77,16.78,16.74,16.75,443700.0,14.4992,14.5079,14.4733,14.482,443700.0
2013-03-04 15:40:00,16.75,16.79,16.75,16.79,259800.0,14.482,14.5165,14.482,14.5165,259800.0
2013-03-04 15:50:00,16.78,16.8,16.77,16.8,598600.0,14.5079,14.5252,14.4992,14.5252,598600.0
2013-03-05 09:30:00,16.82,17.0,16.82,16.97,217300.0,14.5425,14.6981,14.5425,14.6722,217300.0
2013-03-05 09:40:00,16.98,16.98,16.93,16.96,120900.0,14.6808,14.6808,14.6376,14.6635,120900.0
2013-03-05 09:50:00,16.97,16.98,16.93,16.93,84600.0,14.6722,14.6808,14.6376,14.6376,84600.0
2013-03-05 10:00:00,16.93,17.0,16.93,17.0,183300.0,14.6376,14.6981,14.6376,14.6981,183300.0
2013-03-05 10:10:00,17.0,17.03,16.98,16.99,715400.0,14.6981,14.724,14.6808,14.6895,715400.0
2013-03-05 10:20:00,17.0,17.02,16.98,16.99,177200.0,14.6981,14.7154,14.6808,14.6895,177200.0
2013-03-05 10:30:00,17.0,17.0,16.98,16.98,73300.0,14.6981,14.6981,14.6808,14.6808,73300.0
2013-03-05 10:40:00,16.98,17.06,16.98,17.06,190600.0,14.6808,14.75,14.6808,14.75,190600.0
2013-03-05 10:50:00,17.06,17.06,17.04,17.05,44100.0,14.75,14.75,14.7327,14.7413,44100.0
2013-03-05 11:00:00,17.06,17.07,17.03,17.07,195300.0,14.75,14.7586,14.724,14.7586,195300.0
2013-03-05 11:10:00,17.07,17.1,17.07,17.09,191500.0,14.7586,14.7846,14.7586,14.7759,191500.0
2013-03-05 11:20:00,17.09,17.09,17.06,17.07,106000.0,14.7759,14.7759,14.75,14.7586,106000.0
2013-03-05 11:30:00,17.07,17.08,17.03,17.06,149800.0,14.7586,14.7673,14.724,14.75,149800.0
2013-03-05 11:40:00,17.06,17.07,17.02,17.05,301300.0,14.75,14.7586,14.7154,14.7413,301300.0
2013-03-05 11:50:00,17.05,17.06,17.03,17.04,72800.0,14.7413,14.75,14.724,14.7327,72800.0
2013-03-05 12:00:00,17.04,17.06,17.03,17.05,134400.0,14.7327,14.75,14.724,14.7413,134400.0
2013-03-05 12:10:00,17.05,17.06,17.02,17.03,91100.0,14.7413,14.75,14.7154,14.724,91100.0
2013-03-05 12:20:00,17.03,17.06,17.0,17.01,409800.0,14.724,14.75,14.6981,14.7067,409800.0
2013-03-05 12:30:00,17.01,17.02,17.0,17.01,147200.0,14.7067,14.7154,14.6981,14.7067,147200.0
2013-03-05 12:40:00,17.01,17.07,17.01,17.07,107700.0,14.7067,14.7586,14.7067,14.7586,107700.0
2013-03-05 12:50:00,17.07,17.1,17.06,17.09,75100.0,14.7586,14.7846,14.75,14.7759,75100.0
2013-03-05 13:00:00,17.09,17.09,17.0,17.0,356800.0,14.7759,14.7759,14.6981,14.6981,356800.0
2013-03-05 13:10:00,17.0,17.04,16.99,17.04,41500.0,14.6981,14.7327,14.6895,14.7327,41500.0
2013-03-05 13:20:00,17.04,17.07,17.03,17.07,117100.0,14.7327,14.7586,14.724,14.7586,117100.0
2013-03-05 13:30:00,17.07,17.1,17.05,17.07,164500.0,14.7586,14.7846,14.7413,14.7586,164500.0
2013-03-05 13:40:00,17.07,17.07,17.05,17.05,56300.0,14.7586,14.7586,14.7413,14.7413,56300.0
2013-03-05 13:50:00,17.05,17.06,17.03,17.05,76600.0,14.7413,14.75,14.724,14.7413,76600.0
2013-03-05 14:00:00,17.05,17.05,17.01,17.05,141200.0,14.7413,14.7413,14.7067,14.7413,141200.0
2013-03-05 14:10:00,17.05,17.05,17.03,17.04,58700.0,14.7413,14.7413,14.724,14.7327,58700.0
2013-03-05 14:20:00,17.04,17.05,17.0,17.0,135900.0,14.7327,14.7413,14.6981,14.6981,135900.0
2013-03-05 14:30:00,17.0,17.02,16.99,17.02,81600.0,14.6981,14.7154,14.6895,14.7154,81600.0
2013-03-05 14:40:00,17.02,17.03,17.01,17.01,89400.0,14.7154,14.724,14.7067,14.7067,89400.0
2013-03-05 14:50:00,17.0,17.01,16.96,17.0,228800.0,14.6981,14.7067,14.6635,14.6981,228800.0
2013-03-05 15:00:00,17.0,17.01,16.95,16.98,138300.0,14.6981,14.7067,14.6549,14.6808,138300.0
2013-03-05 15:10:00,16.98,17.01,16.98,17.0,95200.0,14.6808,14.7067,14.6808,14.6981,95200.0
2013-03-05 15:20:00,17.0,17.01,16.97,16.98,264100.0,14.6981,14.7067,14.6722,14.6808,264100.0
2013-03-05 15:30:00,16.98,16.99,16.95,16.95,258500.0,14.6808,14.6895,14.6549,14.6549,258500.0
2013-03-05 15:40:00,16.96,16.99,16.95,16.98,243700.0,14.6635,14.6895,14.6549,14.6808,243700.0
2013-03-05 15:50:00,16.96,16.98,16.95,16.98,481600.0,14.6635,14.6808,14.6549,14.6808,481600.0
2013-03-06 09:30:00,17.08,17.2,17.07,17.13,242200.0,14.7673,14.871,14.7586,14.8105,242200.0
2013-03-06 09:40:00,17.13,17.19,17.06,17.18,197000.0,14.8105,14.8624,14.75,14.8537,197000.0
2013-03-06 09:50:00,17.18,17.21,17.17,17.21,329300.0,14.8537,14.8797,14.8451,14.8797,329300.0
2013-03-06 10:00:00,17.21,17.21,17.18,17.2,104500.0,14.8797,14.8797,14.8537,14.871,104500.0
2013-03-06 10:10:00,17.19,17.22,17.17,17.17,154500.0,14.8624,14.8883,14.8451,14.8451,154500.0
2013-03-06 10:20:00,17.17,17.25,17.16,17.24,252400.0,14.8451,14.9142,14.8364,14.9056,252400.0
2013-03-06 10:30:00,17.24,17.25,17.19,17.23,471300.0,14.9056,14.9142,14.8624,14.897,471300.0
2013-03-06 10:40:00,17.23,17.25,17.21,17.23,269000.0,14.897,14.9142,14.8797,14.897,269000.0
2013-03-06 10:50:00,17.23,17.24,17.22,17.23,110800.0,14.897,14.9056,14.8883,14.897,110800.0
2013-03-06 11:00:00,17.23,17.23,17.2,17.23,168700.0,14.897,14.897,14.871,14.897,168700.0
2013-03-06 11:10:00,17.23,17.24,17.22,17.24,100800.0,14.897,14.9056,14.8883,14.9056,100800.0
2013-03-06 11:20:00,17.24,17.25,17.2,17.23,247800.0,14.9056,14.9142,14.871,14.897,247800.0
2013-03-06 11:30:00,17.23,17.29,17.23,17.29,229600.0,14.897,14.9488,14.897,14.9488,229600.0
2013-03-06 11:40:00,17.29,17.3,17.27,17.3,117800.0,14.9488,14.9575,14.9315,14.9575,117800.0
2013-03-06 11:50:00,17.3,17.32,17.29,17.3,149800.0,14.9575,14.9748,14.9488,14.9575,149800.0
2013-03-06 12:00:00,17.3,17.31,17.24,17.27,343900.0,14.9575,14.9661,14.9056,14.9315,343900.0
2013-03-06 12:10:00,17.26,17.31,17.25,17.31,209700.0,14.9229,14.9661,14.9142,14.9661,209700.0
2013-03-06 12:20:00,17.31,17.34,17.3,17.34,288000.0,14.9661,14.9921,14.9575,14.9921,288000.0
2013-03-06 12:30:00,17.34,17.37,17.33,17.36,237800.0,14.9921,15.018,14.9834,15.0094,237800.0
2013-03-06 12:40:00,17.36,17.48,17.36,17.44,653100.0,15.0094,15.1131,15.0094,15.0785,653100.0
2013-03-06 12:50:00,17.44,17.46,17.35,17.35,417900.0,15.0785,15.0958,15.0007,15.0007,417900.0
2013-03-06 13:00:00,17.35,17.42,17.35,17.41,235900.0,15.0007,15.0612,15.0007,15.0526,235900.0
2013-03-06 13:10:00,17.41,17.43,17.41,17.43,209200.0,15.0526,15.0699,15.0526,15.0699,209200.0
2013-03-06 13:20:00,17.43,17.47,17.42,17.46,323700.0,15.0699,15.1045,15.0612,15.0958,323700.0
2013-03-06 13:30:00,17.46,17.55,17.45,17.55,867400.0,15.0958,15.1736,15.0872,15.1736,867400.0
2013-03-06 13:40:00,17.54,17.55,17.47,17.48,255700.0,15.165,15.1736,15.1045,15.1131,255700.0
2013-03-06 13:50:00,17.47,17.48,17.42,17.44,178100.0,15.1045,15.1131,15.0612,15.0785,178100.0
2013-03-06 14:00:00,17.44,17.5,17.43,17.46,462600.0,15.0785,15.1304,15.0699,15.0958,462600.0
2013-03-06 14:10:00,17.46,17.46,17.4,17.44,214600.0,15.0958,15.0958,15.0439,15.0785,214600.0
2013-03-06 14:20:00,17.44,17.57,17.44,17.57,724400.0,15.0785,15.1909,15.0785,15.1909,724400.0
2013-03-06 14:30:00,17.56,17.64,17.56,17.63,830500.0,15.1823,15.2514,15.1823,15.2428,830500.0
2013-03-06 14:40:00,17.63,17.63,17.55,17.58,515200.0,15.2428,15.2428,15.1736,15.1996,515200.0
2013-03-06 14:50:00,17.57,17.6,17.57,17.6,358800.0,15.1909,15.2169,15.1909,15.2169,358800.0
2013-03-06 15:00:00,17.6,17.6,17.48,17.52,550600.0,15.2169,15.2169,15.1131,15.1477,550600.0
2013-03-06 15:10:00,17.52,17.53,17.45,17.45,221300.0,15.1477,15.1563,15.0872,15.0872,221300.0
2013-03-06 15:20:00,17.44,17.48,17.43,17.44,277300.0,15.0785,15.1131,15.0699,15.0785,277300.0
2013-03-06 15:30:00,17.45,17.45,17.34,17.34,273900.0,15.0872,15.0872,14.9921,14.9921,273900.0
2013-03-06 15:40:00,17.34,17.38,17.32,17.37,611500.0,14.9921,15.0266,14.9748,15.018,611500.0
2013-03-06 15:50:00,17.37,17.39,17.35,17.36,880100.0,15.018,15.0353,15.0007,15.0094,880100.0
2013-03-07 09:30:00,17.34,17.45,17.31,17.34,150800.0,14.9921,15.0872,14.9661,14.9921,150800.0
2013-03-07 09:40:00,17.34,17.5,17.28,17.5,1038200.0,14.9921,15.1304,14.9402,15.1304,1038200.0
2013-03-07 09:50:00,17.5,17.75,17.49,17.67,1502100.0,15.1304,15.3465,15.1218,15.2774,1502100.0
2013-03-07 10:00:00,17.67,17.68,17.53,17.6,400800.0,15.2774,15.286,15.1563,15.2169,400800.0
2013-03-07 10:10:00,17.6,17.66,17.58,17.64,270900.0,15.2169,15.2687,15.1996,15.2514,270900.0
2013-03-07 10:20:00,17.64,17.64,17.59,17.61,198300.0,15.2514,15.2514,15.2082,15.2255,198300.0
2013-03-07 10:30:00,17.6,17.69,17.6,17.63,217000.0,15.2169,15.2947,15.2169,15.2428,217000.0
2013-03-07 10:40:00,17.63,17.66,17.59,17.65,329000.0,15.2428,15.2687,15.2082,15.2601,329000.0
2013-03-07 10:50:00,17.64,17.68,17.63,17.66,356900.0,15.2514,15.286,15.2428,15.2687,356900.0
2013-03-07 11:00:00,17.65,17.67,17.64,17.65,224900.0,15.2601,15.2774,15.2514,15.2601,224900.0
2013-03-07 11:10:00,17.65,17.68,17.64,17.66,179200.0,15.2601,15.286,15.2514,15.2687,179200.0
2013-03-07 11:20:00,17.66,17.66,17.62,17.66,196300.0,15.2687,15.2687,15.2341,15.2687,196300.0
2013-03-07 11:30:00,17.66,17.71,17.64,17.71,152600.0,15.2687,15.312,15.2514,15.312,152600.0
2013-03-07 11:40:00,17.71,17.73,17.69,17.7,157900.0,15.312,15.3293,15.2947,15.3033,157900.0
2013-03-07 11:50:00,17.69,17.73,17.68,17.69,214900.0,15.2947,15.3293,15.286,15.2947,214900.0
2013-03-07 12:00:00,17.7,17.74,17.68,17.74,251300.0,15.3033,15.3379,15.286,15.3379,251300.0
2013-03-07 12:10:00,17.74,17.74,17.71,17.71,74800.0,15.3379,15.3379,15.312,15.312,74800.0
2013-03-07 12:20:00,17.71,17.73,17.7,17.7,101600.0,15.312,15.3293,15.3033,15.3033,101600.0
2013-03-07 12:30:00,17.7,17.73,17.7,17.71,122400.0,15.3033,15.3293,15.3033,15.312,122400.0
2013-03-07 12:40:00,17.71,17.72,17.68,17.7,139100.0,15.312,15.3206,15.286,15.3033,139100.0
2013-03-07 12:50:00,17.71,17.72,17.7,17.71,151100.0,15.312,15.3206,15.3033,15.312,151100.0
2013-03-07 13:00:00,17.71,17.71,17.65,17.66,100600.0,15.312,15.312,15.2601,15.2687,100600.0
2013-03-07 13:10:00,17.67,17.73,17.66,17.7,183900.0,15.2774,15.3293,15.2687,15.3033,183900.0
2013-03-07 13:20:00,17.71,17.73,17.7,17.72,117100.0,15.312,15.3293,15.3033,15.3206,117100.0
2013-03-07 13:30:00,17.73,17.73,17.65,17.65,135800.0,15.3293,15.3293,15.2601,15.2601,135800.0
2013-03-07 13:40:00,17.65,17.67,17.65,17.66,117400.0,15.2601,15.2774,15.2601,15.2687,117400.0
2013-03-07 13:50:00,17.66,17.66,17.62,17.62,80100.0,15.2687,15.2687,15.2341,15.2341,80100.0
2013-03-07 14:00:00,17.63,17.63,17.59,17.6,183200.0,15.2428,15.2428,15.2082,15.2169,183200.0
2013-03-07 14:10:00,17.6,17.66,17.59,17.65,163500.0,15.2169,15.2687,15.2082,15.2601,163500.0
2013-03-07 14:20:00,17.66,17.66,17.62,17.64,161100.0,15.2687,15.2687,15.2341,15.2514,161100.0
2013-03-07 14:30:00,17.64,17.64,17.62,17.63,85700.0,15.2514,15.2514,15.2341,15.2428,85700.0
2013-03-07 14:40:00,17.64,17.64,17.58,17.6,188100.0,15.2514,15.2514,15.1996,15.2169,188100.0
2013-03-07 14:50:00,17.61,17.62,17.58,17.62,142000.0,15.2255,15.2341,15.1996,15.2341,142000.0
2013-03-07 15:00:00,17.62,17.64,17.6,17.63,149000.0,15.2341,15.2514,15.2169,15.2428,149000.0
2013-03-07 15:10:00,17.63,17.63,17.59,17.6,129300.0,15.2428,15.2428,15.2082,15.2169,129300.0
2013-03-07 15:20:00,17.6,17.61,17.56,17.6,220400.0,15.2169,15.2255,15.1823,15.2169,220400.0
2013-03-07 15:30:00,17.6,17.63,17.59,17.6,218100.0,15.2169,15.2428,15.2082,15.2169,218100.0
2013-03-07 15:40:00,17.61,17.61,17.55,17.58,382400.0,15.2255,15.2255,15.1736,15.1996,382400.0
2013-03-07 15:50:00,17.58,17.61,17.56,17.59,685900.0,15.1996,15.2255,15.1823,15.2082,685900.0
2013-03-08 09:30:00,17.71,17.88,17.7,17.86,555300.0,15.312,15.4589,15.3033,15.4417,555300.0
2013-03-08 09:40:00,17.85,17.88,17.78,17.86,694500.0,15.433,15.4589,15.3725,15.4417,694500.0
2013-03-08 09:50:00,17.85,17.94,17.84,17.92,387600.0,15.433,15.5108,15.4244,15.4935,387600.0
2013-03-08 10:00:00,17.92,17.93,17.77,17.84,502000.0,15.4935,15.5022,15.3638,15.4244,502000.0
2013-03-08 10:10:00,17.82,17.82,17.69,17.71,365500.0,15.4071,15.4071,15.2947,15.312,365500.0
2013-03-08 10:20:00,17.71,17.8,17.71,17.77,195100.0,15.312,15.3898,15.312,15.3638,195100.0
2013-03-08 10:30:00,17.76,17.79,17.73,17.79,321600.0,15.3552,15.3811,15.3293,15.3811,321600.0
2013-03-08 10:40:00,17.8,17.82,17.74,17.74,128300.0,15.3898,15.4071,15.3379,15.3379,128300.0
2013-03-08 10:50:00,17.75,17.79,17.72,17.79,184800.0,15.3465,15.3811,15.3206,15.3811,184800.0
2013-03-08 11:00:00,17.78,17.85,17.76,17.85,446500.0,15.3725,15.433,15.3552,15.433,446500.0
2013-03-08 11:10:00,17.85,17.86,17.78,17.78,134300.0,15.433,15.4417,15.3725,15.3725,134300.0
2013-03-08 11:20:00,17.78,17.79,17.75,17.75,202900.0,15.3725,15.3811,15.3465,15.3465,202900.0
2013-03-08 11:30:00,17.76,17.78,17.73,17.73,163800.0,15.3552,15.3725,15.3293,15.3293,163800.0
2013-03-08 11:40:00,17.73,17.78,17.73,17.77,293900.0,15.3293,15.3725,15.3293,15.3638,293900.0
2013-03-08 11:50:00,17.77,17.77,17.73,17.74,101400.0,15.3638,15.3638,15.3293,15.3379,101400.0
2013-03-08 12:00:00,17.73,17.76,17.73,17.76,118800.0,15.3293,15.3552,15.3293,15.3552,118800.0
2013-03-08 12:10:00,17.75,17.76,17.66,17.68,328500.0,15.3465,15.3552,15.2687,15.286,328500.0
2013-03-08 12:20:00,17.68,17.71,17.67,17.7,128400.0,15.286,15.312,15.2774,15.3033,128400.0
2013-03-08 12:30:00,17.69,17.7,17.67,17.7,230000.0,15.2947,15.3033,15.2774,15.3033,230000.0
2013-03-08 12:40:00,17.7,17.71,17.69,17.71,58500.0,15.3033,15.312,15.2947,15.312,58500.0
2013-03-08 12:50:00,17.7,17.75,17.7,17.73,182200.0,15.3033,15.3465,15.3033,15.3293,182200.0
2013-03-08 13:00:00,17.73,17.73,17.69,17.71,131400.0,15.3293,15.3293,15.2947,15.312,131400.0
2013-03-08 13:10:00,17.71,17.72,17.69,17.69,70700.0,15.312,15.3206,15.2947,15.2947,70700.0
2013-03-08 13:20:00,17.69,17.7,17.68,17.69,48800.0,15.2947,15.3033,15.286,15.2947,48800.0
2013-03-08 13:30:00,17.68,17.68,17.66,17.68,106400.0,15.286,15.286,15.2687,15.286,106400.0
2013-03-08 13:40:00,17.68,17.69,17.67,17.69,79600.0,15.286,15.2947,15.2774,15.2947,79600.0
2013-03-08 13:50:00,17.69,17.69,17.68,17.69,65000.0,15.2947,15.2947,15.286,15.2947,65000.0
2013-03-08 14:00:00,17.69,17.69,17.68,17.68,79000.0,15.2947,15.2947,15.286,15.286,79000.0
2013-03-08 14:10:00,17.68,17.69,17.64,17.66,245300.0,15.286,15.2947,15.2514,15.2687,245300.0
2013-03-08 14:20:00,17.67,17.71,17.66,17.7,138800.0,15.2774,15.312,15.2687,15.3033,138800.0
2013-03-08 14:30:00,17.71,17.72,17.68,17.68,140200.0,15.312,15.3206,15.286,15.286,140200.0
2013-03-08 14:40:00,17.68,17.69,17.65,17.65,85300.0,15.286,15.2947,15.2601,15.2601,85300.0
2013-03-08 14:50:00,17.65,17.68,17.64,17.68,152800.0,15.2601,15.286,15.2514,15.286,152800.0
2013-03-08 15:00:00,17.68,17.7,17.66,17.66,123800.0,15.286,15.3033,15.2687,15.2687,123800.0
2013-03-08 15:10:00,17.66,17.72,17.66,17.7,194300.0,15.2687,15.3206,15.2687,15.3033,194300.0
2013-03-08 15:20:00,17.69,17.7,17.66,17.67,137300.0,15.2947,15.3033,15.2687,15.2774,137300.0
2013-03-08 15:30:00,17.67,17.68,17.65,17.68,289000.0,15.2774,15.286,15.2601,15.286,289000.0
2013-03-08 15:40:00,17.68,17.68,17.67,17.68,291000.0,15.286,15.286,15.2774,15.286,291000.0
2013-03-08 15:50:00,17.68,17.7,17.65,17.66,653600.0,15.286,15.3033,15.2601,15.2687,653600.0
2013-03-11 09:30:00,17.67,17.72,17.63,17.67,111200.0,15.2774,15.3206,15.2428,15.2774,111200.0
2013-03-11 09:40:00,17.67,17.72,17.6,17.71,179100.0,15.2774,15.3206,15.2169,15.312,179100.0
2013-03-11 09:50:00,17.71,17.81,17.69,17.8,788100.0,15.312,15.3984,15.2947,15.3898,788100.0
2013-03-11 10:00:00,17.79,17.8,17.68,17.73,346600.0,15.3811,15.3898,15.286,15.3293,346600.0
2013-03-11 10:10:00,17.73,17.77,17.7,17.74,243700.0,15.3293,15.3638,15.3033,15.3379,243700.0
2013-03-11 10:20:00,17.74,17.75,17.73,17.74,52200.0,15.3379,15.3465,15.3293,15.3379,52200.0
2013-03-11 10:30:00,17.75,17.75,17.7,17.72,204300.0,15.3465,15.3465,15.3033,15.3206,204300.0
2013-03-11 10:40:00,17.72,17.75,17.7,17.75,207600.0,15.3206,15.3465,15.3033,15.3465,207600.0
2013-03-11 10:50:00,17.75,17.75,17.7,17.71,117400.0,15.3465,15.3465,15.3033,15.312,117400.0
2013-03-11 11:00:00,17.7,17.73,17.69,17.73,126800.0,15.3033,15.3293,15.2947,15.3293,126800.0
2013-03-11 11:10:00,17.73,17.73,17.69,17.7,176300.0,15.3293,15.3293,15.2947,15.3033,176300.0
2013-03-11 11:20:00,17.7,17.7,17.68,17.7,125500.0,15.3033,15.3033,15.286,15.3033,125500.0
2013-03-11 11:30:00,17.7,17.72,17.69,17.7,185100.0,15.3033,15.3206,15.2947,15.3033,185100.0
2013-03-11 11:40:00,17.7,17.72,17.69,17.71,332300.0,15.3033,15.3206,15.2947,15.312,332300.0
2013-03-11 11:50:00,17.71,17.75,17.71,17.75,108700.0,15.312,15.3465,15.312,15.3465,108700.0
2013-03-11 12:00:00,17.75,17.75,17.73,17.75,146200.0,15.3465,15.3465,15.3293,15.3465,146200.0
2013-03-11 12:10:00,17.75,17.75,17.72,17.72,82900.0,15.3465,15.3465,15.3206,15.3206,82900.0
2013-03-11 12:20:00,17.73,17.73,17.71,17.71,61500.0,15.3293,15.3293,15.312,15.312,61500.0
2013-03-11 12:30:00,17.71,17.72,17.7,17.71,56400.0,15.312,15.3206,15.3033,15.312,56400.0
2013-03-11 12:40:00,17.7,17.71,17.69,17.71,370000.0,15.3033,15.312,15.2947,15.312,370000.0
2013-03-11 12:50:00,17.7,17.73,17.7,17.71,226200.0,15.3033,15.3293,15.3033,15.312,226200.0
2013-03-11 13:00:00,17.71,17.73,17.7,17.73,273800.0,15.312,15.3293,15.3033,15.3293,273800.0
2013-03-11 13:10:00,17.73,17.74,17.71,17.73,140700.0,15.3293,15.3379,15.312,15.3293,140700.0
2013-03-11 13:20:00,17.73,17.74,17.72,17.73,195800.0,15.3293,15.3379,15.3206,15.3293,195800.0
2013-03-11 13:30:00,17.72,17.73,17.71,17.73,112400.0,15.3206,15.3293,15.312,15.3293,112400.0
2013-03-11 13:40:00,17.73,17.74,17.71,17.73,170700.0,15.3293,15.3379,15.312,15.3293,170700.0
2013-03-11 13:50:00,17.74,17.74,17.73,17.74,94100.0,15.3379,15.3379,15.3293,15.3379,94100.0
2013-03-11 14:00:00,17.74,17.74,17.73,17.73,93500.0,15.3379,15.3379,15.3293,15.3293,93500.0
2013-03-11 14:10:00,17.73,17.74,17.73,17.73,78300.0,15.3293,15.3379,15.3293,15.3293,78300.0
2013-03-11 14:20:00,17.73,17.74,17.71,17.72,319600.0,15.3293,15.3379,15.312,15.3206,319600.0
2013-03-11 14:30:00,17.71,17.73,17.69,17.72,202800.0,15.312,15.3293,15.2947,15.3206,202800.0
2013-03-11 14:40:00,17.71,17.73,17.71,17.73,119000.0,15.312,15.3293,15.312,15.3293,119000.0
2013-03-11 14:50:00,17.73,17.73,17.72,17.72,189600.0,15.3293,15.3293,15.3206,15.3206,189600.0
2013-03-11 15:00:00,17.73,17.73,17.7,17.72,146500.0,15.3293,15.3293,15.3033,15.3206,146500.0
2013-03-11 15:10:00,17.71,17.72,17.71,17.72,51000.0,15.312,15.3206,15.312,15.3206,51000.0
2013-03-11 15:20:00,17.71,17.73,17.7,17.71,169200.0,15.312,15.3293,15.3033,15.312,169200.0
2013-03-11 15:30:00,17.7,17.71,17.69,17.7,120700.0,15.3033,15.312,15.2947,15.3033,120700.0
2013-03-11 15:40:00,17.69,17.71,17.69,17.71,424000.0,15.2947,15.312,15.2947,15.312,424000.0
2013-03-11 15:50:00,17.71,17.73,17.69,17.7,1348800.0,15.312,15.3293,15.2947,15.3033,1348800.0
2013-03-12 09:30:00,17.67,17.71,17.63,17.68,334600.0,15.2774,15.312,15.2428,15.286,334600.0
2013-03-12 09:40:00,17.68,17.68,17.63,17.66,128200.0,15.286,15.286,15.2428,15.2687,128200.0
2013-03-12 09:50:00,17.66,17.69,17.64,17.66,230400.0,15.2687,15.2947,15.2514,15.2687,230400.0
2013-03-12 10:00:00,17.66,17.67,17.65,17.65,121100.0,15.2687,15.2774,15.2601,15.2601,121100.0
2013-03-12 10:10:00,17.65,17.66,17.64,17.64,166700.0,15.2601,15.2687,15.2514,15.2514,166700.0
2013-03-12 10:20:00,17.64,17.69,17.63,17.69,173900.0,15.2514,15.2947,15.2428,15.2947,173900.0
2013-03-12 10:30:00,17.69,17.7,17.68,17.7,345800.0,15.2947,15.3033,15.286,15.3033,345800.0
2013-03-12 10:40:00,17.69,17.71,17.68,17.71,440900.0,15.2947,15.312,15.286,15.312,440900.0
2013-03-12 10:50:00,17.71,17.73,17.69,17.71,144000.0,15.312,15.3293,15.2947,15.312,144000.0
2013-03-12 11:00:00,17.71,17.71,17.65,17.66,269500.0,15.312,15.312,15.2601,15.2687,269500.0
2013-03-12 11:10:00,17.66,17.66,17.64,17.64,177100.0,15.2687,15.2687,15.2514,15.2514,177100.0
2013-03-12 11:20:00,17.64,17.65,17.62,17.62,208900.0,15.2514,15.2601,15.2341,15.2341,208900.0
2013-03-12 11:30:00,17.63,17.63,17.6,17.63,225500.0,15.2428,15.2428,15.2169,15.2428,225500.0
2013-03-12 11:40:00,17.62,17.64,17.61,17.64,171700.0,15.2341,15.2514,15.2255,15.2514,171700.0
2013-03-12 11:50:00,17.65,17.71,17.64,17.7,98900.0,15.2601,15.312,15.2514,15.3033,98900.0
2013-03-12 12:00:00,17.69,17.7,17.65,17.7,125800.0,15.2947,15.3033,15.2601,15.3033,125800.0
2013-03-12 12:10:00,17.7,17.7,17.68,17.68,97700.0,15.3033,15.3033,15.286,15.286,97700.0
2013-03-12 12:20:00,17.68,17.69,17.66,17.68,153100.0,15.286,15.2947,15.2687,15.286,153100.0
2013-03-12 12:30:00,17.67,17.69,17.66,17.66,92500.0,15.2774,15.2947,15.2687,15.2687,92500.0
2013-03-12 12:40:00,17.66,17.67,17.64,17.64,182400.0,15.2687,15.2774,15.2514,15.2514,182400.0
2013-03-12 12:50:00,17.64,17.67,17.64,17.66,149300.0,15.2514,15.2774,15.2514,15.2687,149300.0
2013-03-12 13:00:00,17.66,17.66,17.64,17.64,112200.0,15.2687,15.2687,15.2514,15.2514,112200.0
2013-03-12 13:10:00,17.64,17.65,17.64,17.65,77400.0,15.2514,15.2601,15.2514,15.2601,77400.0
2013-03-12 13:20:00,17.65,17.65,17.62,17.62,157200.0,15.2601,15.2601,15.2341,15.2341,157200.0
2013-03-12 13:30:00,17.62,17.63,17.61,17.61,125400.0,15.2341,15.2428,15.2255,15.2255,125400.0
2013-03-12 13:40:00,17.61,17.62,17.57,17.57,233600.0,15.2255,15.2341,15.1909,15.1909,233600.0
2013-03-12 13:50:00,17.57,17.6,17.57,17.6,166100.0,15.1909,15.2169,15.1909,15.2169,166100.0
2013-03-12 14:00:00,17.6,17.63,17.59,17.63,215300.0,15.2169,15.2428,15.2082,15.2428,215300.0
2013-03-12 14:10:00,17.63,17.63,17.6,17.63,365200.0,15.2428,15.2428,15.2169,15.2428,365200.0
2013-03-12 14:20:00,17.63,17.65,17.63,17.64,273300.0,15.2428,15.2601,15.2428,15.2514,273300.0
2013-03-12 14:30:00,17.63,17.64,17.63,17.63,111100.0,15.2428,15.2514,15.2428,15.2428,111100.0
2013-03-12 14:40:00,17.64,17.64,17.62,17.63,617500.0,15.2514,15.2514,15.2341,15.2428,617500.0
2013-03-12 14:50:00,17.63,17.66,17.62,17.64,182500.0,15.2428,15.2687,15.2341,15.2514,182500.0
2013-03-12 15:00:00,17.64,17.65,17.64,17.65,176200.0,15.2514,15.2601,15.2514,15.2601,176200.0
2013-03-12 15:10:00,17.64,17.71,17.64,17.7,261600.0,15.2514,15.312,15.2514,15.3033,261600.0
2013-03-12 15:20:00,17.7,17.71,17.68,17.71,235700.0,15.3033,15.312,15.286,15.312,235700.0
2013-03-12 15:30:00,17.71,17.71,17.69,17.7,208800.0,15.312,15.312,15.2947,15.3033,208800.0
2013-03-12 15:40:00,17.7,17.73,17.7,17.71,612100.0,15.3033,15.3293,15.3033,15.312,612100.0
2013-03-12 15:50:00,17.71,17.75,17.71,17.75,1013600.0,15.312,15.3465,15.312,15.3465,1013600.0
2013-03-13 09:30:00,17.75,17.81,17.73,17.78,188800.0,15.3465,15.3984,15.3293,15.3725,188800.0
2013-03-13 09:40:00,17.77,17.78,17.7,17.74,148300.0,15.3638,15.3725,15.3033,15.3379,148300.0
2013-03-13 09:50:00,17.75,17.78,17.73,17.78,64400.0,15.3465,15.3725,15.3293,15.3725,64400.0
2013-03-13 10:00:00,17.78,17.78,17.73,17.75,170200.0,15.3725,15.3725,15.3293,15.3465,170200.0
2013-03-13 10:10:00,17.75,17.76,17.74,17.76,144200.0,15.3465,15.3552,15.3379,15.3552,144200.0
2013-03-13 10:20:00,17.75,17.77,17.73,17.75,285700.0,15.3465,15.3638,15.3293,15.3465,285700.0
2013-03-13 10:30:00,17.75,17.75,17.72,17.75,526500.0,15.3465,15.3465,15.3206,15.3465,526500.0
2013-03-13 10:40:00,17.74,17.77,17.74,17.76,181800.0,15.3379,15.3638,15.3379,15.3552,181800.0
2013-03-13 10:50:00,17.77,17.78,17.75,17.78,135600.0,15.3638,15.3725,15.3465,15.3725,135600.0
2013-03-13 11:00:00,17.78,17.78,17.75,17.77,151600.0,15.3725,15.3725,15.3465,15.3638,151600.0
2013-03-13 11:10:00,17.77,17.77,17.76,17.76,125000.0,15.3638,15.3638,15.3552,15.3552,125000.0
2013-03-13 11:20:00,17.76,17.78,17.75,17.77,103100.0,15.3552,15.3725,15.3465,15.3638,103100.0
2013-03-13 11:30:00,17.78,17.79,17.76,17.78,94100.0,15.3725,15.3811,15.3552,15.3725,94100.0
2013-03-13 11:40:00,17.77,17.8,17.77,17.8,79700.0,15.3638,15.3898,15.3638,15.3898,79700.0
2013-03-13 11:50:00,17.8,17.81,17.79,17.8,106700.0,15.3898,15.3984,15.3811,15.3898,106700.0
2013-03-13 12:00:00,17.8,17.82,17.79,17.82,97200.0,15.3898,15.4071,15.3811,15.4071,97200.0
2013-03-13 12:10:00,17.82,17.84,17.81,17.83,126900.0,15.4071,15.4244,15.3984,15.4157,126900.0
2013-03-13 12:20:00,17.82,17.84,17.82,17.84,74900.0,15.4071,15.4244,15.4071,15.4244,74900.0
2013-03-13 12:30:00,17.84,17.86,17.82,17.86,92400.0,15.4244,15.4417,15.4071,15.4417,92400.0
2013-03-13 12:40:00,17.86,17.86,17.84,17.85,57300.0,15.4417,15.4417,15.4244,15.433,57300.0
2013-03-13 12:50:00,17.84,17.85,17.84,17.85,62300.0,15.4244,15.433,15.4244,15.433,62300.0
2013-03-13 13:00:00,17.85,17.87,17.84,17.87,171400.0,15.433,15.4503,15.4244,15.4503,171400.0
2013-03-13 13:10:00,17.87,17.88,17.85,17.88,128900.0,15.4503,15.4589,15.433,15.4589,128900.0
2013-03-13 13:20:00,17.88,17.88,17.85,17.85,95300.0,15.4589,15.4589,15.433,15.433,95300.0
2013-03-13 13:30:00,17.86,17.86,17.85,17.85,54200.0,15.4417,15.4417,15.433,15.433,54200.0
2013-03-13 13:40:00,17.86,17.87,17.85,17.86,67700.0,15.4417,15.4503,15.433,15.4417,67700.0
2013-03-13 13:50:00,17.85,17.86,17.85,17.85,131200.0,15.433,15.4417,15.433,15.433,131200.0
2013-03-13 14:00:00,17.86,17.86,17.85,17.85,123500.0,15.4417,15.4417,15.433,15.433,123500.0
2013-03-13 14:10:00,17.85,17.89,17.85,17.87,259600.0,15.433,15.4676,15.433,15.4503,259600.0
2013-03-13 14:20:00,17.86,17.9,17.85,17.89,150600.0,15.4417,15.4762,15.433,15.4676,150600.0
2013-03-13 14:30:00,17.9,17.93,17.89,17.92,176400.0,15.4762,15.5022,15.4676,15.4935,176400.0
2013-03-13 14:40:00,17.92,17.97,17.91,17.96,324000.0,15.4935,15.5368,15.4849,15.5281,324000.0
2013-03-13 14:50:00,17.95,17.97,17.95,17.97,188000.0,15.5195,15.5368,15.5195,15.5368,188000.0
2013-03-13 15:00:00,17.97,17.98,17.95,17.95,176000.0,15.5368,15.5454,15.5195,15.5195,176000.0
2013-03-13 15:10:00,17.96,17.97,17.95,17.97,279800.0,15.5281,15.5368,15.5195,15.5368,279800.0
2013-03-13 15:20:00,17.97,18.01,17.96,18.01,441500.0,15.5368,15.5713,15.5281,15.5713,441500.0
2013-03-13 15:30:00,18.01,18.04,18.0,18.03,833700.0,15.5713,15.5973,15.5627,15.5886,833700.0
2013-03-13 15:40:00,18.02,18.06,18.02,18.05,723400.0,15.58,15.6146,15.58,15.6059,723400.0
2013-03-13 15:50:00,18.06,18.11,18.05,18.11,1589100.0,15.6146,15.6578,15.6059,15.6578,1589100.0
2013-03-14 09:30:00,17.95,18.25,17.78,18.21,1538000.0,15.5195,15.7788,15.3725,15.7443,1538000.0
2013-03-14 09:40:00,18.21,18.34,18.2,18.2,910900.0,15.7443,15.8567,15.7356,15.7356,910900.0
2013-03-14 09:50:00,18.2,18.22,18.14,18.15,638900.0,15.7356,15.7529,15.6837,15.6924,638900.0
2013-03-14 10:00:00,18.15,18.25,18.15,18.22,352300.0,15.6924,15.7788,15.6924,15.7529,352300.0
2013-03-14 10:10:00,18.21,18.24,18.15,18.15,514100.0,15.7443,15.7702,15.6924,15.6924,514100.0
2013-03-14 10:20:00,18.15,18.18,18.14,18.15,279100.0,15.6924,15.7183,15.6837,15.6924,279100.0
2013-03-14 10:30:00,18.16,18.16,18.12,18.14,403900.0,15.701,15.701,15.6664,15.6837,403900.0
2013-03-14 10:40:00,18.13,18.16,18.11,18.14,381000.0,15.6751,15.701,15.6578,15.6837,381000.0
2013-03-14 10:50:00,18.13,18.14,18.1,18.13,297700.0,15.6751,15.6837,15.6492,15.6751,297700.0
2013-03-14 11:00:00,18.13,18.13,18.09,18.1,292900.0,15.6751,15.6751,15.6405,15.6492,292900.0
2013-03-14 11:10:00,18.1,18.11,18.05,18.05,346100.0,15.6492,15.6578,15.6059,15.6059,346100.0
2013-03-14 11:20:00,18.05,18.12,18.05,18.07,250700.0,15.6059,15.6664,15.6059,15.6232,250700.0
2013-03-14 11:30:00,18.07,18.11,18.07,18.09,331000.0,15.6232,15.6578,15.6232,15.6405,331000.0
2013-03-14 11:40:00,18.09,18.14,18.08,18.12,169300.0,15.6405,15.6837,15.6319,15.6664,169300.0
2013-03-14 11:50:00,18.12,18.12,18.09,18.1,203400.0,15.6664,15.6664,15.6405,15.6492,203400.0
2013-03-14 12:00:00,18.1,18.11,18.09,18.09,130200.0,15.6492,15.6578,15.6405,15.6405,130200.0
2013-03-14 12:10:00,18.09,18.1,18.09,18.1,39200.0,15.6405,15.6492,15.6405,15.6492,39200.0
2013-03-14 12:20:00,18.1,18.11,18.03,18.05,328400.0,15.6492,15.6578,15.5886,15.6059,328400.0
2013-03-14 12:30:00,18.04,18.05,17.99,18.04,396600.0,15.5973,15.6059,15.554,15.5973,396600.0
2013-03-14 12:40:00,18.03,18.04,17.99,17.99,172800.0,15.5886,15.5973,15.554,15.554,172800.0
2013-03-14 12:50:00,18.0,18.02,18.0,18.02,43100.0,15.5627,15.58,15.5627,15.58,43100.0
2013-03-14 13:00:00,18.02,18.04,18.0,18.0,165300.0,15.58,15.5973,15.5627,15.5627,165300.0
2013-03-14 13:10:00,18.01,18.01,17.99,17.99,48200.0,15.5713,15.5713,15.554,15.554,48200.0
2013-03-14 13:20:00,17.99,18.0,17.95,17.95,107800.0,15.554,15.5627,15.5195,15.5195,107800.0
2013-03-14 13:30:00,17.96,17.98,17.91,17.93,262600.0,15.5281,15.5454,15.4849,15.5022,262600.0
2013-03-14 13:40:00,17.94,17.95,17.91,17.91,225900.0,15.5108,15.5195,15.4849,15.4849,225900.0
2013-03-14 13:50:00,17.91,17.91,17.88,17.88,228700.0,15.4849,15.4849,15.4589,15.4589,228700.0
2013-03-14 14:00:00,17.89,17.98,17.89,17.98,183700.0,15.4676,15.5454,15.4676,15.5454,183700.0
2013-03-14 14:10:00,17.97,17.98,17.92,17.92,141200.0,15.5368,15.5454,15.4935,15.4935,141200.0
2013-03-14 14:20:00,17.93,17.93,17.89,17.89,134800.0,15.5022,15.5022,15.4676,15.4676,134800.0
2013-03-14 14:30:00,17.89,17.92,17.89,17.91,93200.0,15.4676,15.4935,15.4676,15.4849,93200.0
2013-03-14 14:40:00,17.92,17.93,17.91,17.93,74400.0,15.4935,15.5022,15.4849,15.5022,74400.0
2013-03-14 14:50:00,17.93,17.93,17.92,17.93,68400.0,15.5022,15.5022,15.4935,15.5022,68400.0
2013-03-14 15:00:00,17.93,17.93,17.89,17.92,177700.0,15.5022,15.5022,15.4676,15.4935,177700.0
2013-03-14 15:10:00,17.92,17.94,17.91,17.92,284600.0,15.4935,15.5108,15.4849,15.4935,284600.0
2013-03-14 15:20:00,17.93,17.98,17.92,17.98,179800.0,15.5022,15.5454,15.4935,15.5454,179800.0
2013-03-14 15:30:00,17.97,18.03,17.97,18.03,183500.0,15.5368,15.5886,15.5368,15.5886,183500.0
2013-03-14 15:40:00,18.03,18.05,18.0,18.01,646100.0,15.5886,15.6059,15.5627,15.5713,646100.0
2013-03-14 15:50:00,18.01,18.01,17.91,17.96,2579600.0,15.5713,15.5713,15.4849,15.5281,2579600.0
2013-03-15 09:30:00,17.69,17.85,17.67,17.76,2183300.0,15.2947,15.433,15.2774,15.3552,2183300.0
2013-03-15 09:40:00,17.76,17.8,17.72,17.78,571600.0,15.3552,15.3898,15.3206,15.3725,571600.0
2013-03-15 09:50:00,17.79,17.81,17.74,17.77,608800.0,15.3811,15.3984,15.3379,15.3638,608800.0
2013-03-15 10:00:00,17.77,17.77,17.71,17.74,1002900.0,15.3638,15.3638,15.312,15.3379,1002900.0
2013-03-15 10:10:00,17.75,17.77,17.73,17.76,191300.0,15.3465,15.3638,15.3293,15.3552,191300.0
2013-03-15 10:20:00,17.77,17.8,17.75,17.78,457300.0,15.3638,15.3898,15.3465,15.3725,457300.0
2013-03-15 10:30:00,17.77,17.84,17.76,17.83,534100.0,15.3638,15.4244,15.3552,15.4157,534100.0
2013-03-15 10:40:00,17.83,17.84,17.76,17.8,621000.0,15.4157,15.4244,15.3552,15.3898,621000.0
2013-03-15 10:50:00,17.8,17.83,17.79,17.8,724900.0,15.3898,15.4157,15.3811,15.3898,724900.0
2013-03-15 11:00:00,17.81,17.83,17.8,17.83,242900.0,15.3984,15.4157,15.3898,15.4157,242900.0
2013-03-15 11:10:00,17.83,17.85,17.79,17.85,337300.0,15.4157,15.433,15.3811,15.433,337300.0
2013-03-15 11:20:00,17.84,17.85,17.82,17.82,160200.0,15.4244,15.433,15.4071,15.4071,160200.0
2013-03-15 11:30:00,17.82,17.83,17.79,17.83,284600.0,15.4071,15.4157,15.3811,15.4157,284600.0
2013-03-15 11:40:00,17.83,17.83,17.8,17.82,333400.0,15.4157,15.4157,15.3898,15.4071,333400.0
2013-03-15 11:50:00,17.82,17.82,17.8,17.8,78500.0,15.4071,15.4071,15.3898,15.3898,78500.0
2013-03-15 12:00:00,17.81,17.81,17.78,17.81,191700.0,15.3984,15.3984,15.3725,15.3984,191700.0
2013-03-15 12:10:00,17.81,17.82,17.8,17.8,94200.0,15.3984,15.4071,15.3898,15.3898,94200.0
2013-03-15 12:20:00,17.81,17.81,17.78,17.78,78300.0,15.3984,15.3984,15.3725,15.3725,78300.0
2013-03-15 12:30:00,17.78,17.8,17.78,17.8,120200.0,15.3725,15.3898,15.3725,15.3898,120200.0
2013-03-15 12:40:00,17.8,17.84,17.8,17.82,103700.0,15.3898,15.4244,15.3898,15.4071,103700.0
2013-03-15 12:50:00,17.82,17.82,17.79,17.8,65900.0,15.4071,15.4071,15.3811,15.3898,65900.0
2013-03-15 13:00:00,17.8,17.83,17.8,17.8,280700.0,15.3898,15.4157,15.3898,15.3898,280700.0
2013-03-15 13:10:00,17.8,17.81,17.79,17.8,68300.0,15.3898,15.3984,15.3811,15.3898,68300.0
2013-03-15 13:20:00,17.8,17.8,17.79,17.8,49700.0,15.3898,15.3898,15.3811,15.3898,49700.0
2013-03-15 13:30:00,17.79,17.8,17.76,17.8,239400.0,15.3811,15.3898,15.3552,15.3898,239400.0
2013-03-15 13:40:00,17.8,17.8,17.76,17.77,166600.0,15.3898,15.3898,15.3552,15.3638,166600.0
2013-03-15 13:50:00,17.77,17.82,17.76,17.82,202100.0,15.3638,15.4071,15.3552,15.4071,202100.0
2013-03-15 14:00:00,17.81,17.82,17.78,17.78,141400.0,15.3984,15.4071,15.3725,15.3725,141400.0
2013-03-15 14:10:00,17.78,17.79,17.75,17.75,135700.0,15.3725,15.3811,15.3465,15.3465,135700.0
2013-03-15 14:20:00,17.75,17.76,17.74,17.75,65800.0,15.3465,15.3552,15.3379,15.3465,65800.0
2013-03-15 14:30:00,17.75,17.8,17.74,17.79,251700.0,15.3465,15.3898,15.3379,15.3811,251700.0
2013-03-15 14:40:00,17.79,17.79,17.74,17.75,156300.0,15.3811,15.3811,15.3379,15.3465,156300.0
2013-03-15 14:50:00,17.75,17.76,17.73,17.75,80200.0,15.3465,15.3552,15.3293,15.3465,80200.0
2013-03-15 15:00:00,17.75,17.8,17.74,17.8,309400.0,15.3465,15.3898,15.3379,15.3898,309400.0
2013-03-15 15:10:00,17.79,17.81,17.79,17.81,257400.0,15.3811,15.3984,15.3811,15.3984,257400.0
2013-03-15 15:20:00,17.8,17.85,17.79,17.85,446400.0,15.3898,15.433,15.3811,15.433,446400.0
2013-03-15 15:30:00,17.84,17.9,17.84,17.89,259300.0,15.4244,15.4762,15.4244,15.4676,259300.0
2013-03-15 15:40:00,17.88,17.9,17.86,17.86,429100.0,15.4589,15.4762,15.4417,15.4417,429100.0
2013-03-15 15:50:00,17.86,17.89,17.84,17.89,1234800.0,15.4417,15.4676,15.4244,15.4676,1234800.0
2013-03-18 09:30:00,17.6,17.63,17.57,17.61,362000.0,15.2169,15.2428,15.1909,15.2255,362000.0
2013-03-18 09:40:00,17.61,17.66,17.59,17.64,257600.0,15.2255,15.2687,15.2082,15.2514,257600.0
2013-03-18 09:50:00,17.65,17.75,17.64,17.71,186200.0,15.2601,15.3465,15.2514,15.312,186200.0
2013-03-18 10:00:00,17.7,17.72,17.66,17.68,219200.0,15.3033,15.3206,15.2687,15.286,219200.0
2013-03-18 10:10:00,17.68,17.75,17.68,17.69,216900.0,15.286,15.3465,15.286,15.2947,216900.0
2013-03-18 10:20:00,17.69,17.71,17.64,17.67,200900.0,15.2947,15.312,15.2514,15.2774,200900.0
2013-03-18 10:30:00,17.67,17.73,17.64,17.72,234500.0,15.2774,15.3293,15.2514,15.3206,234500.0
2013-03-18 10:40:00,17.71,17.76,17.7,17.74,281600.0,15.312,15.3552,15.3033,15.3379,281600.0
2013-03-18 10:50:00,17.75,17.76,17.71,17.71,171400.0,15.3465,15.3552,15.312,15.312,171400.0
2013-03-18 11:00:00,17.71,17.75,17.71,17.73,136600.0,15.312,15.3465,15.312,15.3293,136600.0
2013-03-18 11:10:00,17.73,17.75,17.72,17.72,122100.0,15.3293,15.3465,15.3206,15.3206,122100.0
2013-03-18 11:20:00,17.72,17.75,17.72,17.74,231700.0,15.3206,15.3465,15.3206,15.3379,231700.0
2013-03-18 11:30:00,17.74,17.75,17.71,17.74,80500.0,15.3379,15.3465,15.312,15.3379,80500.0
2013-03-18 11:40:00,17.74,17.75,17.71,17.72,72900.0,15.3379,15.3465,15.312,15.3206,72900.0
2013-03-18 11:50:00,17.73,17.76,17.72,17.75,185400.0,15.3293,15.3552,15.3206,15.3465,185400.0
2013-03-18 12:00:00,17.76,17.78,17.74,17.76,143300.0,15.3552,15.3725,15.3379,15.3552,143300.0
2013-03-18 12:10:00,17.77,17.79,17.76,17.76,151900.0,15.3638,15.3811,15.3552,15.3552,151900.0
2013-03-18 12:20:00,17.75,17.76,17.73,17.74,117600.0,15.3465,15.3552,15.3293,15.3379,117600.0
2013-03-18 12:30:00,17.73,17.76,17.73,17.73,160800.0,15.3293,15.3552,15.3293,15.3293,160800.0
2013-03-18 12:40:00,17.73,17.75,17.72,17.73,114100.0,15.3293,15.3465,15.3206,15.3293,114100.0
2013-03-18 12:50:00,17.73,17.76,17.72,17.75,111000.0,15.3293,15.3552,15.3206,15.3465,111000.0
2013-03-18 13:00:00,17.74,17.76,17.73,17.75,69200.0,15.3379,15.3552,15.3293,15.3465,69200.0
2013-03-18 13:10:00,17.75,17.79,17.75,17.77,134900.0,15.3465,15.3811,15.3465,15.3638,134900.0
2013-03-18 13:20:00,17.77,17.77,17.73,17.74,91600.0,15.3638,15.3638,15.3293,15.3379,91600.0
2013-03-18 13:30:00,17.74,17.75,17.71,17.72,155100.0,15.3379,15.3465,15.312,15.3206,155100.0
2013-03-18 13:40:00,17.73,17.73,17.7,17.71,89800.0,15.3293,15.3293,15.3033,15.312,89800.0
2013-03-18 13:50:00,17.71,17.72,17.7,17.7,38400.0,15.312,15.3206,15.3033,15.3033,38400.0
2013-03-18 14:00:00,17.71,17.74,17.7,17.74,36800.0,15.312,15.3379,15.3033,15.3379,36800.0
2013-03-18 14:10:00,17.74,17.77,17.72,17.72,219000.0,15.3379,15.3638,15.3206,15.3206,219000.0
2013-03-18 14:20:00,17.72,17.76,17.72,17.76,73100.0,15.3206,15.3552,15.3206,15.3552,73100.0
2013-03-18 14:30:00,17.76,17.76,17.71,17.71,155500.0,15.3552,15.3552,15.312,15.312,155500.0
2013-03-18 14:40:00,17.71,17.75,17.71,17.73,122800.0,15.312,15.3465,15.312,15.3293,122800.0
2013-03-18 14:50:00,17.73,17.73,17.69,17.69,127100.0,15.3293,15.3293,15.2947,15.2947,127100.0
2013-03-18 15:00:00,17.7,17.74,17.69,17.73,198400.0,15.3033,15.3379,15.2947,15.3293,198400.0
2013-03-18 15:10:00,17.73,17.75,17.68,17.7,184600.0,15.3293,15.3465,15.286,15.3033,184600.0
2013-03-18 15:20:00,17.71,17.71,17.66,17.68,244500.0,15.312,15.312,15.2687,15.286,244500.0
2013-03-18 15:30:00,17.68,17.69,17.64,17.66,245100.0,15.286,15.2947,15.2514,15.2687,245100.0
2013-03-18 15:40:00,17.67,17.68,17.64,17.66,312700.0,15.2774,15.286,15.2514,15.2687,312700.0
2013-03-18 15:50:00,17.66,17.68,17.65,17.67,502700.0,15.2687,15.286,15.2601,15.2774,502700.0
2013-03-19 09:30:00,17.69,17.86,17.69,17.79,308900.0,15.2947,15.4417,15.2947,15.3811,308900.0
2013-03-19 09:40:00,17.78,17.8,17.74,17.76,227700.0,15.3725,15.3898,15.3379,15.3552,227700.0
2013-03-19 09:50:00,17.75,17.75,17.7,17.72,160300.0,15.3465,15.3465,15.3033,15.3206,160300.0
2013-03-19 10:00:00,17.72,17.74,17.68,17.69,117600.0,15.3206,15.3379,15.286,15.2947,117600.0
2013-03-19 10:10:00,17.68,17.7,17.67,17.68,120000.0,15.286,15.3033,15.2774,15.286,120000.0
2013-03-19 10:20:00,17.68,17.7,17.63,17.64,164600.0,15.286,15.3033,15.2428,15.2514,164600.0
2013-03-19 10:30:00,17.64,17.67,17.62,17.66,214900.0,15.2514,15.2774,15.2341,15.2687,214900.0
2013-03-19 10:40:00,17.66,17.68,17.62,17.62,133200.0,15.2687,15.286,15.2341,15.2341,133200.0
2013-03-19 10:50:00,17.63,17.68,17.63,17.66,151700.0,15.2428,15.286,15.2428,15.2687,151700.0
2013-03-19 11:00:00,17.66,17.67,17.61,17.61,135400.0,15.2687,15.2774,15.2255,15.2255,135400.0
2013-03-19 11:10:00,17.61,17.64,17.6,17.63,223300.0,15.2255,15.2514,15.2169,15.2428,223300.0
2013-03-19 11:20:00,17.63,17.63,17.59,17.59,67200.0,15.2428,15.2428,15.2082,15.2082,67200.0
2013-03-19 11:30:00,17.59,17.63,17.58,17.58,156500.0,15.2082,15.2428,15.1996,15.1996,156500.0
2013-03-19 11:40:00,17.59,17.59,17.5,17.51,233100.0,15.2082,15.2082,15.1304,15.139,233100.0
2013-03-19 11:50:00,17.51,17.52,17.43,17.46,271100.0,15.139,15.1477,15.0699,15.0958,271100.0
2013-03-19 12:00:00,17.45,17.51,17.45,17.47,109500.0,15.0872,15.139,15.0872,15.1045,109500.0
2013-03-19 12:10:00,17.46,17.48,17.42,17.47,188500.0,15.0958,15.1131,15.0612,15.1045,188500.0
2013-03-19 12:20:00,17.47,17.53,17.46,17.51,168800.0,15.1045,15.1563,15.0958,15.139,168800.0
2013-03-19 12:30:00,17.51,17.52,17.46,17.5,187800.0,15.139,15.1477,15.0958,15.1304,187800.0
2013-03-19 12:40:00,17.5,17.54,17.46,17.46,122300.0,15.1304,15.165,15.0958,15.0958,122300.0
2013-03-19 12:50:00,17.46,17.47,17.42,17.44,90300.0,15.0958,15.1045,15.0612,15.0785,90300.0
2013-03-19 13:00:00,17.43,17.45,17.42,17.45,127800.0,15.0699,15.0872,15.0612,15.0872,127800.0
2013-03-19 13:10:00,17.45,17.45,17.39,17.39,119300.0,15.0872,15.0872,15.0353,15.0353,119300.0
2013-03-19 13:20:00,17.39,17.42,17.38,17.4,159000.0,15.0353,15.0612,15.0266,15.0439,159000.0
2013-03-19 13:30:00,17.41,17.43,17.34,17.34,332200.0,15.0526,15.0699,14.9921,14.9921,332200.0
2013-03-19 13:40:00,17.34,17.39,17.32,17.37,246800.0,14.9921,15.0353,14.9748,15.018,246800.0
2013-03-19 13:50:00,17.38,17.39,17.34,17.36,183300.0,15.0266,15.0353,14.9921,15.0094,183300.0
2013-03-19 14:00:00,17.37,17.41,17.36,17.4,334800.0,15.018,15.0526,15.0094,15.0439,334800.0
2013-03-19 14:10:00,17.41,17.41,17.35,17.37,288600.0,15.0526,15.0526,15.0007,15.018,288600.0
2013-03-19 14:20:00,17.36,17.45,17.36,17.42,162400.0,15.0094,15.0872,15.0094,15.0612,162400.0
2013-03-19 14:30:00,17.43,17.48,17.43,17.47,250600.0,15.0699,15.1131,15.0699,15.1045,250600.0
2013-03-19 14:40:00,17.47,17.48,17.44,17.45,113500.0,15.1045,15.1131,15.0785,15.0872,113500.0
2013-03-19 14:50:00,17.46,17.46,17.42,17.43,78100.0,15.0958,15.0958,15.0612,15.0699,78100.0
2013-03-19 15:00:00,17.44,17.47,17.4,17.4,233600.0,15.0785,15.1045,15.0439,15.0439,233600.0
2013-03-19 15:10:00,17.4,17.56,17.39,17.53,647900.0,15.0439,15.1823,15.0353,15.1563,647900.0
2013-03-19 15:20:00,17.52,17.53,17.46,17.49,237700.0,15.1477,15.1563,15.0958,15.1218,237700.0
2013-03-19 15:30:00,17.48,17.51,17.45,17.51,181700.0,15.1131,15.139,15.0872,15.139,181700.0
2013-03-19 15:40:00,17.51,17.52,17.48,17.51,321500.0,15.139,15.1477,15.1131,15.139,321500.0
2013-03-19 15:50:00,17.51,17.55,17.5,17.54,532600.0,15.139,15.1736,15.1304,15.165,532600.0
2013-03-20 09:30:00,17.68,17.82,17.63,17.81,286000.0,15.286,15.4071,15.2428,15.3984,286000.0
2013-03-20 09:40:00,17.82,17.82,17.71,17.71,153300.0,15.4071,15.4071,15.312,15.312,153300.0
2013-03-20 09:50:00,17.71,17.75,17.69,17.7,266900.0,15.312,15.3465,15.2947,15.3033,266900.0
2013-03-20 10:00:00,17.7,17.74,17.68,17.7,183900.0,15.3033,15.3379,15.286,15.3033,183900.0
2013-03-20 10:10:00,17.7,17.73,17.68,17.72,147600.0,15.3033,15.3293,15.286,15.3206,147600.0
2013-03-20 10:20:00,17.72,17.72,17.65,17.68,127700.0,15.3206,15.3206,15.2601,15.286,127700.0
2013-03-20 10:30:00,17.68,17.7,17.64,17.69,441200.0,15.286,15.3033,15.2514,15.2947,441200.0
2013-03-20 10:40:00,17.69,17.7,17.66,17.67,106000.0,15.2947,15.3033,15.2687,15.2774,106000.0
2013-03-20 10:50:00,17.67,17.7,17.66,17.68,138000.0,15.2774,15.3033,15.2687,15.286,138000.0
2013-03-20 11:00:00,17.69,17.71,17.68,17.7,92700.0,15.2947,15.312,15.286,15.3033,92700.0
2013-03-20 11:10:00,17.7,17.71,17.68,17.68,92600.0,15.3033,15.312,15.286,15.286,92600.0
2013-03-20 11:20:00,17.69,17.71,17.68,17.7,58100.0,15.2947,15.312,15.286,15.3033,58100.0
2013-03-20 11:30:00,17.71,17.73,17.69,17.71,65200.0,15.312,15.3293,15.2947,15.312,65200.0
2013-03-20 11:40:00,17.72,17.72,17.69,17.69,32700.0,15.3206,15.3206,15.2947,15.2947,32700.0
2013-03-20 11:50:00,17.69,17.71,17.69,17.69,54900.0,15.2947,15.312,15.2947,15.2947,54900.0
2013-03-20 12:00:00,17.7,17.71,17.68,17.7,52900.0,15.3033,15.312,15.286,15.3033,52900.0
2013-03-20 12:10:00,17.7,17.71,17.68,17.68,75400.0,15.3033,15.312,15.286,15.286,75400.0
2013-03-20 12:20:00,17.68,17.69,17.68,17.68,17900.0,15.286,15.2947,15.286,15.286,17900.0
2013-03-20 12:30:00,17.69,17.72,17.68,17.71,100500.0,15.2947,15.3206,15.286,15.312,100500.0
2013-03-20 12:40:00,17.7,17.74,17.7,17.73,154200.0,15.3033,15.3379,15.3033,15.3293,154200.0
2013-03-20 12:50:00,17.73,17.74,17.72,17.73,24400.0,15.3293,15.3379,15.3206,15.3293,24400.0
2013-03-20 13:00:00,17.73,17.74,17.71,17.71,53000.0,15.3293,15.3379,15.312,15.312,53000.0
2013-03-20 13:10:00,17.71,17.72,17.71,17.71,14700.0,15.312,15.3206,15.312,15.312,14700.0
2013-03-20 13:20:00,17.71,17.73,17.7,17.7,68600.0,15.312,15.3293,15.3033,15.3033,68600.0
2013-03-20 13:30:00,17.7,17.71,17.67,17.67,70300.0,15.3033,15.312,15.2774,15.2774,70300.0
2013-03-20 13:40:00,17.68,17.71,17.67,17.7,175900.0,15.286,15.312,15.2774,15.3033,175900.0
2013-03-20 13:50:00,17.71,17.71,17.69,17.7,102100.0,15.312,15.312,15.2947,15.3033,102100.0
2013-03-20 14:00:00,17.71,17.74,17.68,17.72,171300.0,15.312,15.3379,15.286,15.3206,171300.0
2013-03-20 14:10:00,17.71,17.75,17.71,17.73,133100.0,15.312,15.3465,15.312,15.3293,133100.0
2013-03-20 14:20:00,17.74,17.8,17.73,17.78,420200.0,15.3379,15.3898,15.3293,15.3725,420200.0
2013-03-20 14:30:00,17.78,17.8,17.77,17.79,134800.0,15.3725,15.3898,15.3638,15.3811,134800.0
2013-03-20 14:40:00,17.79,17.79,17.74,17.74,131000.0,15.3811,15.3811,15.3379,15.3379,131000.0
2013-03-20 14:50:00,17.75,17.76,17.73,17.74,142900.0,15.3465,15.3552,15.3293,15.3379,142900.0
2013-03-20 15:00:00,17.73,17.76,17.73,17.75,284700.0,15.3293,15.3552,15.3293,15.3465,284700.0
2013-03-20 15:10:00,17.75,17.76,17.74,17.75,120800.0,15.3465,15.3552,15.3379,15.3465,120800.0
2013-03-20 15:20:00,17.75,17.75,17.71,17.74,166600.0,15.3465,15.3465,15.312,15.3379,166600.0
2013-03-20 15:30:00,17.74,17.75,17.71,17.75,121100.0,15.3379,15.3465,15.312,15.3465,121100.0
2013-03-20 15:40:00,17.75,17.8,17.75,17.8,336000.0,15.3465,15.3898,15.3465,15.3898,336000.0
2013-03-20 15:50:00,17.8,17.8,17.72,17.74,770800.0,15.3898,15.3898,15.3206,15.3379,770800.0
2013-03-21 09:30:00,17.66,17.74,17.59,17.72,212900.0,15.2687,15.3379,15.2082,15.3206,212900.0
2013-03-21 09:40:00,17.71,17.77,17.7,17.76,219200.0,15.312,15.3638,15.3033,15.3552,219200.0
2013-03-21 09:50:00,17.77,17.78,17.75,17.75,98100.0,15.3638,15.3725,15.3465,15.3465,98100.0
2013-03-21 10:00:00,17.76,17.77,17.69,17.71,154400.0,15.3552,15.3638,15.2947,15.312,154400.0
2013-03-21 10:10:00,17.7,17.71,17.62,17.62,91800.0,15.3033,15.312,15.2341,15.2341,91800.0
2013-03-21 10:20:00,17.62,17.67,17.61,17.66,148500.0,15.2341,15.2774,15.2255,15.2687,148500.0
2013-03-21 10:30:00,17.66,17.67,17.63,17.64,130200.0,15.2687,15.2774,15.2428,15.2514,130200.0
2013-03-21 10:40:00,17.64,17.7,17.64,17.67,272200.0,15.2514,15.3033,15.2514,15.2774,272200.0
2013-03-21 10:50:00,17.68,17.68,17.62,17.63,162600.0,15.286,15.286,15.2341,15.2428,162600.0
2013-03-21 11:00:00,17.63,17.64,17.6,17.61,1187000.0,15.2428,15.2514,15.2169,15.2255,1187000.0
2013-03-21 11:10:00,17.61,17.61,17.54,17.61,278700.0,15.2255,15.2255,15.165,15.2255,278700.0
2013-03-21 11:20:00,17.61,17.63,17.58,17.59,314900.0,15.2255,15.2428,15.1996,15.2082,314900.0
2013-03-21 11:30:00,17.59,17.63,17.57,17.58,391100.0,15.2082,15.2428,15.1909,15.1996,391100.0
2013-03-21 11:40:00,17.59,17.6,17.58,17.59,77800.0,15.2082,15.2169,15.1996,15.2082,77800.0
2013-03-21 11:50:00,17.59,17.6,17.57,17.58,97300.0,15.2082,15.2169,15.1909,15.1996,97300.0
2013-03-21 12:00:00,17.58,17.6,17.57,17.59,189500.0,15.1996,15.2169,15.1909,15.2082,189500.0
2013-03-21 12:10:00,17.59,17.6,17.57,17.6,132300.0,15.2082,15.2169,15.1909,15.2169,132300.0
2013-03-21 12:20:00,17.6,17.63,17.58,17.59,268800.0,15.2169,15.2428,15.1996,15.2082,268800.0
2013-03-21 12:30:00,17.58,17.61,17.57,17.6,171800.0,15.1996,15.2255,15.1909,15.2169,171800.0
2013-03-21 12:40:00,17.6,17.61,17.59,17.59,309300.0,15.2169,15.2255,15.2082,15.2082,309300.0
2013-03-21 12:50:00,17.6,17.6,17.59,17.6,153400.0,15.2169,15.2169,15.2082,15.2169,153400.0
2013-03-21 13:00:00,17.59,17.6,17.57,17.58,103400.0,15.2082,15.2169,15.1909,15.1996,103400.0
2013-03-21 13:10:00,17.57,17.58,17.52,17.52,90600.0,15.1909,15.1996,15.1477,15.1477,90600.0
2013-03-21 13:20:00,17.52,17.55,17.52,17.52,188900.0,15.1477,15.1736,15.1477,15.1477,188900.0
2013-03-21 13:30:00,17.52,17.53,17.46,17.48,301500.0,15.1477,15.1563,15.0958,15.1131,301500.0
2013-03-21 13:40:00,17.48,17.49,17.45,17.48,250000.0,15.1131,15.1218,15.0872,15.1131,250000.0
2013-03-21 13:50:00,17.49,17.49,17.47,17.48,81100.0,15.1218,15.1218,15.1045,15.1131,81100.0
2013-03-21 14:00:00,17.48,17.49,17.41,17.48,303700.0,15.1131,15.1218,15.0526,15.1131,303700.0
2013-03-21 14:10:00,17.49,17.58,17.48,17.57,209300.0,15.1218,15.1996,15.1131,15.1909,209300.0
2013-03-21 14:20:00,17.58,17.6,17.55,17.57,146100.0,15.1996,15.2169,15.1736,15.1909,146100.0
2013-03-21 14:30:00,17.57,17.57,17.55,17.55,86500.0,15.1909,15.1909,15.1736,15.1736,86500.0
2013-03-21 14:40:00,17.55,17.57,17.55,17.55,73400.0,15.1736,15.1909,15.1736,15.1736,73400.0
2013-03-21 14:50:00,17.55,17.56,17.54,17.55,51900.0,15.1736,15.1823,15.165,15.1736,51900.0
2013-03-21 15:00:00,17.55,17.59,17.55,17.56,170400.0,15.1736,15.2082,15.1736,15.1823,170400.0
2013-03-21 15:10:00,17.55,17.57,17.51,17.52,92600.0,15.1736,15.1909,15.139,15.1477,92600.0
2013-03-21 15:20:00,17.51,17.54,17.49,17.54,150200.0,15.139,15.165,15.1218,15.165,150200.0
2013-03-21 15:30:00,17.54,17.54,17.5,17.52,172600.0,15.165,15.165,15.1304,15.1477,172600.0
2013-03-21 15:40:00,17.52,17.53,17.44,17.47,376900.0,15.1477,15.1563,15.0785,15.1045,376900.0
2013-03-21 15:50:00,17.47,17.52,17.46,17.47,492300.0,15.1045,15.1477,15.0958,15.1045,492300.0
2013-03-22 09:30:00,17.51,17.6,17.51,17.57,116900.0,15.139,15.2169,15.139,15.1909,116900.0
2013-03-22 09:40:00,17.57,17.6,17.55,17.57,110900.0,15.1909,15.2169,15.1736,15.1909,110900.0
2013-03-22 09:50:00,17.57,17.6,17.56,17.57,103100.0,15.1909,15.2169,15.1823,15.1909,103100.0
2013-03-22 10:00:00,17.57,17.59,17.51,17.53,278000.0,15.1909,15.2082,15.139,15.1563,278000.0
2013-03-22 10:10:00,17.52,17.56,17.52,17.56,76800.0,15.1477,15.1823,15.1477,15.1823,76800.0
2013-03-22 10:20:00,17.56,17.56,17.55,17.56,155900.0,15.1823,15.1823,15.1736,15.1823,155900.0
2013-03-22 10:30:00,17.56,17.56,17.54,17.55,43100.0,15.1823,15.1823,15.165,15.1736,43100.0
2013-03-22 10:40:00,17.55,17.57,17.53,17.54,119900.0,15.1736,15.1909,15.1563,15.165,119900.0
2013-03-22 10:50:00,17.54,17.57,17.53,17.57,84800.0,15.165,15.1909,15.1563,15.1909,84800.0
2013-03-22 11:00:00,17.57,17.59,17.57,17.57,176500.0,15.1909,15.2082,15.1909,15.1909,176500.0
2013-03-22 11:10:00,17.57,17.59,17.56,17.58,93700.0,15.1909,15.2082,15.1823,15.1996,93700.0
2013-03-22 11:20:00,17.57,17.58,17.55,17.57,97600.0,15.1909,15.1996,15.1736,15.1909,97600.0
2013-03-22 11:30:00,17.56,17.58,17.55,17.57,56000.0,15.1823,15.1996,15.1736,15.1909,56000.0
2013-03-22 11:40:00,17.57,17.58,17.55,17.57,46000.0,15.1909,15.1996,15.1736,15.1909,46000.0
2013-03-22 11:50:00,17.57,17.58,17.55,17.56,48700.0,15.1909,15.1996,15.1736,15.1823,48700.0
2013-03-22 12:00:00,17.56,17.58,17.55,17.55,149100.0,15.1823,15.1996,15.1736,15.1736,149100.0
2013-03-22 12:10:00,17.56,17.57,17.54,17.57,136900.0,15.1823,15.1909,15.165,15.1909,136900.0
2013-03-22 12:20:00,17.56,17.57,17.55,17.56,37100.0,15.1823,15.1909,15.1736,15.1823,37100.0
2013-03-22 12:30:00,17.56,17.57,17.55,17.55,55000.0,15.1823,15.1909,15.1736,15.1736,55000.0
2013-03-22 12:40:00,17.55,17.55,17.53,17.53,83700.0,15.1736,15.1736,15.1563,15.1563,83700.0
2013-03-22 12:50:00,17.53,17.54,17.52,17.54,45000.0,15.1563,15.165,15.1477,15.165,45000.0
2013-03-22 13:00:00,17.53,17.55,17.5,17.55,138500.0,15.1563,15.1736,15.1304,15.1736,138500.0
2013-03-22 13:10:00,17.55,17.55,17.53,17.54,75100.0,15.1736,15.1736,15.1563,15.165,75100.0
2013-03-22 13:20:00,17.55,17.56,17.54,17.56,75600.0,15.1736,15.1823,15.165,15.1823,75600.0
2013-03-22 13:30:00,17.56,17.57,17.52,17.52,69400.0,15.1823,15.1909,15.1477,15.1477,69400.0
2013-03-22 13:40:00,17.53,17.55,17.52,17.54,33800.0,15.1563,15.1736,15.1477,15.165,33800.0
2013-03-22 13:50:00,17.54,17.55,17.52,17.53,31400.0,15.165,15.1736,15.1477,15.1563,31400.0
2013-03-22 14:00:00,17.54,17.54,17.5,17.5,27000.0,15.165,15.165,15.1304,15.1304,27000.0
2013-03-22 14:10:00,17.5,17.52,17.48,17.52,74400.0,15.1304,15.1477,15.1131,15.1477,74400.0
2013-03-22 14:20:00,17.51,17.53,17.51,17.53,20000.0,15.139,15.1563,15.139,15.1563,20000.0
2013-03-22 14:30:00,17.53,17.54,17.51,17.54,61500.0,15.1563,15.165,15.139,15.165,61500.0
2013-03-22 14:40:00,17.54,17.54,17.53,17.54,22000.0,15.165,15.165,15.1563,15.165,22000.0
2013-03-22 14:50:00,17.54,17.54,17.5,17.51,176500.0,15.165,15.165,15.1304,15.139,176500.0
2013-03-22 15:00:00,17.51,17.52,17.48,17.51,81300.0,15.139,15.1477,15.1131,15.139,81300.0
2013-03-22 15:10:00,17.51,17.52,17.5,17.5,107200.0,15.139,15.1477,15.1304,15.1304,107200.0
2013-03-22 15:20:00,17.5,17.5,17.47,17.48,99700.0,15.1304,15.1304,15.1045,15.1131,99700.0
2013-03-22 15:30:00,17.49,17.51,17.46,17.51,230000.0,15.1218,15.139,15.0958,15.139,230000.0
2013-03-22 15:40:00,17.51,17.52,17.49,17.49,119200.0,15.139,15.1477,15.1218,15.1218,119200.0
2013-03-22 15:50:00,17.49,17.55,17.49,17.54,381400.0,15.1218,15.1736,15.1218,15.165,381400.0
2013-03-25 09:30:00,17.57,17.67,17.57,17.66,217000.0,15.1909,15.2774,15.1909,15.2687,217000.0
2013-03-25 09:40:00,17.66,17.68,17.62,17.64,333700.0,15.2687,15.286,15.2341,15.2514,333700.0
2013-03-25 09:50:00,17.65,17.66,17.64,17.66,124300.0,15.2601,15.2687,15.2514,15.2687,124300.0
2013-03-25 10:00:00,17.66,17.66,17.63,17.64,154500.0,15.2687,15.2687,15.2428,15.2514,154500.0
2013-03-25 10:10:00,17.64,17.66,17.63,17.66,192200.0,15.2514,15.2687,15.2428,15.2687,192200.0
2013-03-25 10:20:00,17.66,17.66,17.62,17.63,106400.0,15.2687,15.2687,15.2341,15.2428,106400.0
2013-03-25 10:30:00,17.62,17.64,17.61,17.61,107300.0,15.2341,15.2514,15.2255,15.2255,107300.0
2013-03-25 10:40:00,17.61,17.62,17.56,17.58,100500.0,15.2255,15.2341,15.1823,15.1996,100500.0
2013-03-25 10:50:00,17.58,17.59,17.55,17.55,106100.0,15.1996,15.2082,15.1736,15.1736,106100.0
2013-03-25 11:00:00,17.55,17.57,17.51,17.57,123500.0,15.1736,15.1909,15.139,15.1909,123500.0
2013-03-25 11:10:00,17.57,17.57,17.49,17.5,153500.0,15.1909,15.1909,15.1218,15.1304,153500.0
2013-03-25 11:20:00,17.5,17.56,17.49,17.54,113100.0,15.1304,15.1823,15.1218,15.165,113100.0
2013-03-25 11:30:00,17.53,17.58,17.53,17.57,143000.0,15.1563,15.1996,15.1563,15.1909,143000.0
2013-03-25 11:40:00,17.58,17.58,17.55,17.57,140100.0,15.1996,15.1996,15.1736,15.1909,140100.0
2013-03-25 11:50:00,17.57,17.58,17.55,17.57,76700.0,15.1909,15.1996,15.1736,15.1909,76700.0
2013-03-25 12:00:00,17.58,17.58,17.52,17.52,96100.0,15.1996,15.1996,15.1477,15.1477,96100.0
2013-03-25 12:10:00,17.52,17.55,17.52,17.54,98900.0,15.1477,15.1736,15.1477,15.165,98900.0
2013-03-25 12:20:00,17.54,17.55,17.5,17.5,74400.0,15.165,15.1736,15.1304,15.1304,74400.0
2013-03-25 12:30:00,17.5,17.54,17.5,17.53,146400.0,15.1304,15.165,15.1304,15.1563,146400.0
2013-03-25 12:40:00,17.53,17.55,17.52,17.55,41800.0,15.1563,15.1736,15.1477,15.1736,41800.0
2013-03-25 12:50:00,17.55,17.55,17.49,17.51,92700.0,15.1736,15.1736,15.1218,15.139,92700.0
2013-03-25 13:00:00,17.51,17.51,17.47,17.48,142600.0,15.139,15.139,15.1045,15.1131,142600.0
2013-03-25 13:10:00,17.47,17.48,17.45,17.48,97600.0,15.1045,15.1131,15.0872,15.1131,97600.0
2013-03-25 13:20:00,17.49,17.54,17.48,17.53,96100.0,15.1218,15.165,15.1131,15.1563,96100.0
2013-03-25 13:30:00,17.52,17.52,17.49,17.5,56300.0,15.1477,15.1477,15.1218,15.1304,56300.0
2013-03-25 13:40:00,17.51,17.56,17.5,17.55,197500.0,15.139,15.1823,15.1304,15.1736,197500.0
2013-03-25 13:50:00,17.56,17.57,17.54,17.55,341200.0,15.1823,15.1909,15.165,15.1736,341200.0
2013-03-25 14:00:00,17.55,17.56,17.54,17.56,136700.0,15.1736,15.1823,15.165,15.1823,136700.0
2013-03-25 14:10:00,17.55,17.56,17.51,17.55,213100.0,15.1736,15.1823,15.139,15.1736,213100.0
2013-03-25 14:20:00,17.56,17.59,17.54,17.54,83300.0,15.1823,15.2082,15.165,15.165,83300.0
2013-03-25 14:30:00,17.55,17.55,17.52,17.54,84900.0,15.1736,15.1736,15.1477,15.165,84900.0
2013-03-25 14:40:00,17.53,17.55,17.53,17.54,92200.0,15.1563,15.1736,15.1563,15.165,92200.0
2013-03-25 14:50:00,17.54,17.55,17.53,17.55,117400.0,15.165,15.1736,15.1563,15.1736,117400.0
2013-03-25 15:00:00,17.55,17.55,17.5,17.51,214900.0,15.1736,15.1736,15.1304,15.139,214900.0
2013-03-25 15:10:00,17.51,17.53,17.5,17.5,202800.0,15.139,15.1563,15.1304,15.1304,202800.0
2013-03-25 15:20:00,17.5,17.52,17.49,17.51,296400.0,15.1304,15.1477,15.1218,15.139,296400.0
2013-03-25 15:30:00,17.51,17.54,17.5,17.54,222700.0,15.139,15.165,15.1304,15.165,222700.0
2013-03-25 15:40:00,17.54,17.55,17.49,17.5,244000.0,15.165,15.1736,15.1218,15.1304,244000.0
2013-03-25 15:50:00,17.5,17.55,17.49,17.53,681500.0,15.1304,15.1736,15.1218,15.1563,681500.0
2013-03-26 09:30:00,17.57,17.69,17.57,17.57,244900.0,15.1909,15.2947,15.1909,15.1909,244900.0
2013-03-26 09:40:00,17.58,17.62,17.58,17.59,161600.0,15.1996,15.2341,15.1996,15.2082,161600.0
2013-03-26 09:50:00,17.6,17.62,17.58,17.6,172600.0,15.2169,15.2341,15.1996,15.2169,172600.0
2013-03-26 10:00:00,17.59,17.63,17.57,17.61,339000.0,15.2082,15.2428,15.1909,15.2255,339000.0
2013-03-26 10:10:00,17.61,17.62,17.57,17.62,264400.0,15.2255,15.2341,15.1909,15.2341,264400.0
2013-03-26 10:20:00,17.62,17.63,17.6,17.63,105400.0,15.2341,15.2428,15.2169,15.2428,105400.0
2013-03-26 10:30:00,17.63,17.63,17.58,17.58,136800.0,15.2428,15.2428,15.1996,15.1996,136800.0
2013-03-26 10:40:00,17.57,17.57,17.5,17.53,330100.0,15.1909,15.1909,15.1304,15.1563,330100.0
2013-03-26 10:50:00,17.53,17.55,17.52,17.54,227100.0,15.1563,15.1736,15.1477,15.165,227100.0
2013-03-26 11:00:00,17.54,17.56,17.53,17.55,100100.0,15.165,15.1823,15.1563,15.1736,100100.0
2013-03-26 11:10:00,17.55,17.56,17.54,17.54,110800.0,15.1736,15.1823,15.165,15.165,110800.0
2013-03-26 11:20:00,17.55,17.56,17.54,17.54,137300.0,15.1736,15.1823,15.165,15.165,137300.0
2013-03-26 11:30:00,17.53,17.56,17.53,17.55,145000.0,15.1563,15.1823,15.1563,15.1736,145000.0
2013-03-26 11:40:00,17.54,17.56,17.54,17.55,68900.0,15.165,15.1823,15.165,15.1736,68900.0
2013-03-26 11:50:00,17.56,17.56,17.53,17.55,76200.0,15.1823,15.1823,15.1563,15.1736,76200.0
2013-03-26 12:00:00,17.54,17.56,17.54,17.54,59000.0,15.165,15.1823,15.165,15.165,59000.0
2013-03-26 12:10:00,17.54,17.55,17.52,17.52,115500.0,15.165,15.1736,15.1477,15.1477,115500.0
2013-03-26 12:20:00,17.52,17.53,17.49,17.51,111600.0,15.1477,15.1563,15.1218,15.139,111600.0
2013-03-26 12:30:00,17.51,17.52,17.51,17.51,49200.0,15.139,15.1477,15.139,15.139,49200.0
2013-03-26 12:40:00,17.51,17.54,17.51,17.52,164000.0,15.139,15.165,15.139,15.1477,164000.0
2013-03-26 12:50:00,17.52,17.53,17.51,17.53,40400.0,15.1477,15.1563,15.139,15.1563,40400.0
2013-03-26 13:00:00,17.52,17.54,17.52,17.53,63400.0,15.1477,15.165,15.1477,15.1563,63400.0
2013-03-26 13:10:00,17.53,17.55,17.53,17.55,82200.0,15.1563,15.1736,15.1563,15.1736,82200.0
2013-03-26 13:20:00,17.55,17.57,17.55,17.56,98800.0,15.1736,15.1909,15.1736,15.1823,98800.0
2013-03-26 13:30:00,17.56,17.57,17.54,17.55,70900.0,15.1823,15.1909,15.165,15.1736,70900.0
2013-03-26 13:40:00,17.55,17.57,17.55,17.55,108500.0,15.1736,15.1909,15.1736,15.1736,108500.0
2013-03-26 13:50:00,17.55,17.57,17.54,17.55,146300.0,15.1736,15.1909,15.165,15.1736,146300.0
2013-03-26 14:00:00,17.54,17.56,17.54,17.54,42400.0,15.165,15.1823,15.165,15.165,42400.0
2013-03-26 14:10:00,17.55,17.57,17.54,17.57,47800.0,15.1736,15.1909,15.165,15.1909,47800.0
2013-03-26 14:20:00,17.56,17.58,17.55,17.57,52000.0,15.1823,15.1996,15.1736,15.1909,52000.0
2013-03-26 14:30:00,17.57,17.58,17.55,17.58,245000.0,15.1909,15.1996,15.1736,15.1996,245000.0
2013-03-26 14:40:00,17.58,17.59,17.57,17.58,105500.0,15.1996,15.2082,15.1909,15.1996,105500.0
2013-03-26 14:50:00,17.58,17.61,17.57,17.6,146600.0,15.1996,15.2255,15.1909,15.2169,146600.0
2013-03-26 15:00:00,17.6,17.61,17.59,17.6,83900.0,15.2169,15.2255,15.2082,15.2169,83900.0
2013-03-26 15:10:00,17.6,17.62,17.58,17.59,260300.0,15.2169,15.2341,15.1996,15.2082,260300.0
2013-03-26 15:20:00,17.59,17.61,17.58,17.58,94500.0,15.2082,15.2255,15.1996,15.1996,94500.0
2013-03-26 15:30:00,17.59,17.63,17.59,17.63,255600.0,15.2082,15.2428,15.2082,15.2428,255600.0
2013-03-26 15:40:00,17.63,17.63,17.61,17.63,75000.0,15.2428,15.2428,15.2255,15.2428,75000.0
2013-03-26 15:50:00,17.63,17.63,17.59,17.62,428000.0,15.2428,15.2428,15.2082,15.2341,428000.0
2013-03-27 09:30:00,17.52,17.52,17.21,17.23,853600.0,15.1477,15.1477,14.8797,14.897,853600.0
2013-03-27 09:40:00,17.23,17.25,17.17,17.19,949700.0,14.897,14.9142,14.8451,14.8624,949700.0
2013-03-27 09:50:00,17.19,17.22,17.17,17.18,452300.0,14.8624,14.8883,14.8451,14.8537,452300.0
2013-03-27 10:00:00,17.18,17.21,17.13,17.2,505500.0,14.8537,14.8797,14.8105,14.871,505500.0
2013-03-27 10:10:00,17.2,17.23,17.17,17.21,383900.0,14.871,14.897,14.8451,14.8797,383900.0
2013-03-27 10:20:00,17.21,17.23,17.19,17.2,523500.0,14.8797,14.897,14.8624,14.871,523500.0
2013-03-27 10:30:00,17.21,17.26,17.2,17.26,260200.0,14.8797,14.9229,14.871,14.9229,260200.0
2013-03-27 10:40:00,17.26,17.26,17.23,17.26,282800.0,14.9229,14.9229,14.897,14.9229,282800.0
2013-03-27 10:50:00,17.25,17.26,17.22,17.25,434300.0,14.9142,14.9229,14.8883,14.9142,434300.0
2013-03-27 11:00:00,17.26,17.28,17.26,17.28,83200.0,14.9229,14.9402,14.9229,14.9402,83200.0
2013-03-27 11:10:00,17.28,17.33,17.27,17.31,365000.0,14.9402,14.9834,14.9315,14.9661,365000.0
2013-03-27 11:20:00,17.31,17.32,17.29,17.31,176300.0,14.9661,14.9748,14.9488,14.9661,176300.0
2013-03-27 11:30:00,17.29,17.35,17.27,17.35,409900.0,14.9488,15.0007,14.9315,15.0007,409900.0
2013-03-27 11:40:00,17.35,17.37,17.34,17.35,150600.0,15.0007,15.018,14.9921,15.0007,150600.0
2013-03-27 11:50:00,17.35,17.4,17.35,17.4,183600.0,15.0007,15.0439,15.0007,15.0439,183600.0
2013-03-27 12:00:00,17.39,17.41,17.37,17.38,110400.0,15.0353,15.0526,15.018,15.0266,110400.0
2013-03-27 12:10:00,17.37,17.41,17.37,17.4,113300.0,15.018,15.0526,15.018,15.0439,113300.0
2013-03-27 12:20:00,17.4,17.42,17.37,17.38,230300.0,15.0439,15.0612,15.018,15.0266,230300.0
2013-03-27 12:30:00,17.38,17.41,17.36,17.41,79100.0,15.0266,15.0526,15.0094,15.0526,79100.0
2013-03-27 12:40:00,17.41,17.41,17.36,17.36,93300.0,15.0526,15.0526,15.0094,15.0094,93300.0
2013-03-27 12:50:00,17.36,17.41,17.35,17.39,110500.0,15.0094,15.0526,15.0007,15.0353,110500.0
2013-03-27 13:00:00,17.39,17.4,17.38,17.39,120100.0,15.0353,15.0439,15.0266,15.0353,120100.0
2013-03-27 13:10:00,17.38,17.41,17.37,17.39,282300.0,15.0266,15.0526,15.018,15.0353,282300.0
2013-03-27 13:20:00,17.39,17.41,17.38,17.39,76500.0,15.0353,15.0526,15.0266,15.0353,76500.0
2013-03-27 13:30:00,17.39,17.41,17.39,17.41,47900.0,15.0353,15.0526,15.0353,15.0526,47900.0
2013-03-27 13:40:00,17.4,17.44,17.4,17.43,86700.0,15.0439,15.0785,15.0439,15.0699,86700.0
2013-03-27 13:50:00,17.44,17.44,17.41,17.44,44400.0,15.0785,15.0785,15.0526,15.0785,44400.0
2013-03-27 14:00:00,17.44,17.46,17.43,17.46,51600.0,15.0785,15.0958,15.0699,15.0958,51600.0
2013-03-27 14:10:00,17.46,17.46,17.44,17.44,37100.0,15.0958,15.0958,15.0785,15.0785,37100.0
2013-03-27 14:20:00,17.45,17.47,17.44,17.46,46400.0,15.0872,15.1045,15.0785,15.0958,46400.0
2013-03-27 14:30:00,17.46,17.47,17.45,17.46,44000.0,15.0958,15.1045,15.0872,15.0958,44000.0
2013-03-27 14:40:00,17.46,17.48,17.45,17.47,47800.0,15.0958,15.1131,15.0872,15.1045,47800.0
2013-03-27 14:50:00,17.47,17.48,17.46,17.48,45100.0,15.1045,15.1131,15.0958,15.1131,45100.0
2013-03-27 15:00:00,17.48,17.49,17.46,17.47,81700.0,15.1131,15.1218,15.0958,15.1045,81700.0
2013-03-27 15:10:00,17.48,17.5,17.46,17.47,111700.0,15.1131,15.1304,15.0958,15.1045,111700.0
2013-03-27 15:20:00,17.48,17.51,17.46,17.51,184400.0,15.1131,15.139,15.0958,15.139,184400.0
2013-03-27 15:30:00,17.51,17.53,17.5,17.53,214500.0,15.139,15.1563,15.1304,15.1563,214500.0
2013-03-27 15:40:00,17.53,17.55,17.51,17.52,197600.0,15.1563,15.1736,15.139,15.1477,197600.0
2013-03-27 15:50:00,17.51,17.52,17.49,17.51,350700.0,15.139,15.1477,15.1218,15.139,350700.0
2013-03-28 09:30:00,17.55,17.61,17.5,17.5,135300.0,15.1736,15.2255,15.1304,15.1304,135300.0
2013-03-28 09:40:00,17.5,17.55,17.49,17.53,97500.0,15.1304,15.1736,15.1218,15.1563,97500.0
2013-03-28 09:50:00,17.53,17.56,17.49,17.51,182800.0,15.1563,15.1823,15.1218,15.139,182800.0
2013-03-28 10:00:00,17.51,17.55,17.51,17.53,60900.0,15.139,15.1736,15.139,15.1563,60900.0
2013-03-28 10:10:00,17.54,17.54,17.48,17.53,159900.0,15.165,15.165,15.1131,15.1563,159900.0
2013-03-28 10:20:00,17.53,17.57,17.53,17.57,435600.0,15.1563,15.1909,15.1563,15.1909,435600.0
2013-03-28 10:30:00,17.56,17.59,17.55,17.57,205600.0,15.1823,15.2082,15.1736,15.1909,205600.0
2013-03-28 10:40:00,17.58,17.61,17.56,17.59,222300.0,15.1996,15.2255,15.1823,15.2082,222300.0
2013-03-28 10:50:00,17.58,17.68,17.57,17.65,193700.0,15.1996,15.286,15.1909,15.2601,193700.0
2013-03-28 11:00:00,17.66,17.67,17.64,17.67,181500.0,15.2687,15.2774,15.2514,15.2774,181500.0
2013-03-28 11:10:00,17.66,17.7,17.66,17.7,85300.0,15.2687,15.3033,15.2687,15.3033,85300.0
2013-03-28 11:20:00,17.7,17.74,17.69,17.73,236400.0,15.3033,15.3379,15.2947,15.3293,236400.0
2013-03-28 11:30:00,17.73,17.73,17.69,17.7,81100.0,15.3293,15.3293,15.2947,15.3033,81100.0
2013-03-28 11:40:00,17.69,17.7,17.66,17.67,81600.0,15.2947,15.3033,15.2687,15.2774,81600.0
2013-03-28 11:50:00,17.68,17.69,17.64,17.67,346800.0,15.286,15.2947,15.2514,15.2774,346800.0
2013-03-28 12:00:00,17.66,17.67,17.65,17.65,76900.0,15.2687,15.2774,15.2601,15.2601,76900.0
2013-03-28 12:10:00,17.66,17.66,17.61,17.62,45700.0,15.2687,15.2687,15.2255,15.2341,45700.0
2013-03-28 12:20:00,17.61,17.65,17.6,17.64,208700.0,15.2255,15.2601,15.2169,15.2514,208700.0
2013-03-28 12:30:00,17.64,17.65,17.62,17.64,99100.0,15.2514,15.2601,15.2341,15.2514,99100.0
2013-03-28 12:40:00,17.63,17.69,17.63,17.68,223100.0,15.2428,15.2947,15.2428,15.286,223100.0
2013-03-28 12:50:00,17.68,17.69,17.67,17.68,39800.0,15.286,15.2947,15.2774,15.286,39800.0
2013-03-28 13:00:00,17.68,17.69,17.67,17.69,113000.0,15.286,15.2947,15.2774,15.2947,113000.0
2013-03-28 13:10:00,17.68,17.69,17.68,17.69,28200.0,15.286,15.2947,15.286,15.2947,28200.0
2013-03-28 13:20:00,17.69,17.71,17.68,17.71,192400.0,15.2947,15.312,15.286,15.312,192400.0
2013-03-28 13:30:00,17.71,17.72,17.67,17.68,146900.0,15.312,15.3206,15.2774,15.286,146900.0
2013-03-28 13:40:00,17.67,17.69,17.66,17.68,67900.0,15.2774,15.2947,15.2687,15.286,67900.0
2013-03-28 13:50:00,17.67,17.69,17.67,17.69,35100.0,15.2774,15.2947,15.2774,15.2947,35100.0
2013-03-28 14:00:00,17.69,17.71,17.67,17.68,210100.0,15.2947,15.312,15.2774,15.286,210100.0
2013-03-28 14:10:00,17.68,17.68,17.66,17.67,51500.0,15.286,15.286,15.2687,15.2774,51500.0
2013-03-28 14:20:00,17.67,17.69,17.67,17.67,73900.0,15.2774,15.2947,15.2774,15.2774,73900.0
2013-03-28 14:30:00,17.67,17.68,17.66,17.66,77200.0,15.2774,15.286,15.2687,15.2687,77200.0
2013-03-28 14:40:00,17.66,17.7,17.66,17.7,143100.0,15.2687,15.3033,15.2687,15.3033,143100.0
2013-03-28 14:50:00,17.69,17.71,17.69,17.71,149800.0,15.2947,15.312,15.2947,15.312,149800.0
2013-03-28 15:00:00,17.71,17.72,17.7,17.72,216600.0,15.312,15.3206,15.3033,15.3206,216600.0
2013-03-28 15:10:00,17.72,17.72,17.71,17.71,73700.0,15.3206,15.3206,15.312,15.312,73700.0
2013-03-28 15:20:00,17.71,17.73,17.7,17.71,222900.0,15.312,15.3293,15.3033,15.312,222900.0
2013-03-28 15:30:00,17.71,17.73,17.7,17.73,185000.0,15.312,15.3293,15.3033,15.3293,185000.0
2013-03-28 15:40:00,17.73,17.73,17.7,17.71,200500.0,15.3293,15.3293,15.3033,15.312,200500.0
2013-03-28 15:50:00,17.71,17.75,17.69,17.7,746500.0,15.312,15.3465,15.2947,15.3033,746500.0
2013-04-01 09:30:00,17.77,17.85,17.69,17.83,423700.0,15.3638,15.433,15.2947,15.4157,423700.0
2013-04-01 09:40:00,17.83,17.88,17.81,17.86,505800.0,15.4157,15.4589,15.3984,15.4417,505800.0
2013-04-01 09:50:00,17.85,17.89,17.81,17.82,111900.0,15.433,15.4676,15.3984,15.4071,111900.0
2013-04-01 10:00:00,17.82,17.83,17.73,17.78,358200.0,15.4071,15.4157,15.3293,15.3725,358200.0
2013-04-01 10:10:00,17.77,17.8,17.77,17.8,53100.0,15.3638,15.3898,15.3638,15.3898,53100.0
2013-04-01 10:20:00,17.8,17.8,17.78,17.79,86900.0,15.3898,15.3898,15.3725,15.3811,86900.0
2013-04-01 10:30:00,17.8,17.8,17.74,17.75,443400.0,15.3898,15.3898,15.3379,15.3465,443400.0
2013-04-01 10:40:00,17.75,17.75,17.61,17.61,532900.0,15.3465,15.3465,15.2255,15.2255,532900.0
2013-04-01 10:50:00,17.61,17.62,17.59,17.6,266400.0,15.2255,15.2341,15.2082,15.2169,266400.0
2013-04-01 11:00:00,17.6,17.6,17.53,17.55,245700.0,15.2169,15.2169,15.1563,15.1736,245700.0
2013-04-01 11:10:00,17.56,17.57,17.53,17.56,372400.0,15.1823,15.1909,15.1563,15.1823,372400.0
2013-04-01 11:20:00,17.57,17.6,17.56,17.58,221800.0,15.1909,15.2169,15.1823,15.1996,221800.0
2013-04-01 11:30:00,17.59,17.62,17.57,17.6,190800.0,15.2082,15.2341,15.1909,15.2169,190800.0
2013-04-01 11:40:00,17.6,17.62,17.58,17.6,127900.0,15.2169,15.2341,15.1996,15.2169,127900.0
2013-04-01 11:50:00,17.6,17.64,17.6,17.61,284800.0,15.2169,15.2514,15.2169,15.2255,284800.0
2013-04-01 12:00:00,17.61,17.61,17.57,17.57,40700.0,15.2255,15.2255,15.1909,15.1909,40700.0
2013-04-01 12:10:00,17.57,17.58,17.54,17.55,103000.0,15.1909,15.1996,15.165,15.1736,103000.0
2013-04-01 12:20:00,17.54,17.56,17.52,17.56,142000.0,15.165,15.1823,15.1477,15.1823,142000.0
2013-04-01 12:30:00,17.55,17.55,17.48,17.49,247600.0,15.1736,15.1736,15.1131,15.1218,247600.0
2013-04-01 12:40:00,17.49,17.5,17.49,17.5,38000.0,15.1218,15.1304,15.1218,15.1304,38000.0
2013-04-01 12:50:00,17.5,17.51,17.48,17.48,134800.0,15.1304,15.139,15.1131,15.1131,134800.0
2013-04-01 13:00:00,17.48,17.51,17.48,17.51,106800.0,15.1131,15.139,15.1131,15.139,106800.0
2013-04-01 13:10:00,17.51,17.52,17.48,17.51,112600.0,15.139,15.1477,15.1131,15.139,112600.0
2013-04-01 13:20:00,17.51,17.56,17.51,17.55,61800.0,15.139,15.1823,15.139,15.1736,61800.0
2013-04-01 13:30:00,17.55,17.57,17.52,17.52,265900.0,15.1736,15.1909,15.1477,15.1477,265900.0
2013-04-01 13:40:00,17.52,17.53,17.45,17.45,124700.0,15.1477,15.1563,15.0872,15.0872,124700.0
2013-04-01 13:50:00,17.45,17.46,17.43,17.44,234900.0,15.0872,15.0958,15.0699,15.0785,234900.0
2013-04-01 14:00:00,17.45,17.46,17.42,17.43,214400.0,15.0872,15.0958,15.0612,15.0699,214400.0
2013-04-01 14:10:00,17.43,17.45,17.41,17.41,132900.0,15.0699,15.0872,15.0526,15.0526,132900.0
2013-04-01 14:20:00,17.42,17.43,17.39,17.41,173400.0,15.0612,15.0699,15.0353,15.0526,173400.0
2013-04-01 14:30:00,17.42,17.43,17.39,17.39,132500.0,15.0612,15.0699,15.0353,15.0353,132500.0
2013-04-01 14:40:00,17.39,17.43,17.38,17.42,120900.0,15.0353,15.0699,15.0266,15.0612,120900.0
2013-04-01 14:50:00,17.43,17.46,17.42,17.44,262200.0,15.0699,15.0958,15.0612,15.0785,262200.0
2013-04-01 15:00:00,17.44,17.47,17.43,17.45,261500.0,15.0785,15.1045,15.0699,15.0872,261500.0
2013-04-01 15:10:00,17.45,17.45,17.36,17.36,288500.0,15.0872,15.0872,15.0094,15.0094,288500.0
2013-04-01 15:20:00,17.36,17.37,17.33,17.35,282500.0,15.0094,15.018,14.9834,15.0007,282500.0
2013-04-01 15:30:00,17.34,17.37,17.32,17.35,435900.0,14.9921,15.018,14.9748,15.0007,435900.0
2013-04-01 15:40:00,17.36,17.41,17.34,17.39,394300.0,15.0094,15.0526,14.9921,15.0353,394300.0
2013-04-01 15:50:00,17.39,17.4,17.35,17.37,887400.0,15.0353,15.0439,15.0007,15.018,887400.0
2013-04-02 09:30:00,17.13,17.38,17.13,17.27,630300.0,14.8105,15.0266,14.8105,14.9315,630300.0
2013-04-02 09:40:00,17.27,17.28,17.21,17.21,582800.0,14.9315,14.9402,14.8797,14.8797,582800.0
2013-04-02 09:50:00,17.22,17.24,17.12,17.13,541700.0,14.8883,14.9056,14.8019,14.8105,541700.0
2013-04-02 10:00:00,17.13,17.19,17.1,17.14,646400.0,14.8105,14.8624,14.7846,14.8191,646400.0
2013-04-02 10:10:00,17.14,17.19,17.12,17.15,342900.0,14.8191,14.8624,14.8019,14.8278,342900.0
2013-04-02 10:20:00,17.15,17.21,17.14,17.19,490700.0,14.8278,14.8797,14.8191,14.8624,490700.0
2013-04-02 10:30:00,17.2,17.24,17.16,17.23,463800.0,14.871,14.9056,14.8364,14.897,463800.0
2013-04-02 10:40:00,17.23,17.27,17.22,17.26,205200.0,14.897,14.9315,14.8883,14.9229,205200.0
2013-04-02 10:50:00,17.26,17.28,17.22,17.22,448000.0,14.9229,14.9402,14.8883,14.8883,448000.0
2013-04-02 11:00:00,17.23,17.23,17.21,17.21,136000.0,14.897,14.897,14.8797,14.8797,136000.0
2013-04-02 11:10:00,17.21,17.24,17.21,17.24,87300.0,14.8797,14.9056,14.8797,14.9056,87300.0
2013-04-02 11:20:00,17.24,17.25,17.22,17.23,93800.0,14.9056,14.9142,14.8883,14.897,93800.0
2013-04-02 11:30:00,17.23,17.25,17.22,17.25,98300.0,14.897,14.9142,14.8883,14.9142,98300.0
2013-04-02 11:40:00,17.25,17.25,17.22,17.23,122700.0,14.9142,14.9142,14.8883,14.897,122700.0
2013-04-02 11:50:00,17.24,17.24,17.21,17.22,85100.0,14.9056,14.9056,14.8797,14.8883,85100.0
2013-04-02 12:00:00,17.22,17.24,17.21,17.23,76500.0,14.8883,14.9056,14.8797,14.897,76500.0
2013-04-02 12:10:00,17.23,17.26,17.23,17.23,79000.0,14.897,14.9229,14.897,14.897,79000.0
2013-04-02 12:20:00,17.23,17.25,17.23,17.25,48300.0,14.897,14.9142,14.897,14.9142,48300.0
2013-04-02 12:30:00,17.25,17.28,17.24,17.28,102700.0,14.9142,14.9402,14.9056,14.9402,102700.0
2013-04-02 12:40:00,17.28,17.29,17.26,17.27,86200.0,14.9402,14.9488,14.9229,14.9315,86200.0
2013-04-02 12:50:00,17.27,17.3,17.27,17.29,98100.0,14.9315,14.9575,14.9315,14.9488,98100.0
2013-04-02 13:00:00,17.3,17.32,17.29,17.32,71100.0,14.9575,14.9748,14.9488,14.9748,71100.0
2013-04-02 13:10:00,17.31,17.32,17.3,17.3,48900.0,14.9661,14.9748,14.9575,14.9575,48900.0
2013-04-02 13:20:00,17.3,17.32,17.29,17.3,70500.0,14.9575,14.9748,14.9488,14.9575,70500.0
2013-04-02 13:30:00,17.3,17.32,17.29,17.31,37100.0,14.9575,14.9748,14.9488,14.9661,37100.0
2013-04-02 13:40:00,17.31,17.33,17.31,17.32,72600.0,14.9661,14.9834,14.9661,14.9748,72600.0
2013-04-02 13:50:00,17.32,17.35,17.31,17.34,82600.0,14.9748,15.0007,14.9661,14.9921,82600.0
2013-04-02 14:00:00,17.33,17.35,17.33,17.35,84300.0,14.9834,15.0007,14.9834,15.0007,84300.0
2013-04-02 14:10:00,17.35,17.36,17.33,17.33,68000.0,15.0007,15.0094,14.9834,14.9834,68000.0
2013-04-02 14:20:00,17.34,17.36,17.31,17.33,122200.0,14.9921,15.0094,14.9661,14.9834,122200.0
2013-04-02 14:30:00,17.32,17.33,17.3,17.3,81400.0,14.9748,14.9834,14.9575,14.9575,81400.0
2013-04-02 14:40:00,17.3,17.32,17.28,17.3,95900.0,14.9575,14.9748,14.9402,14.9575,95900.0
2013-04-02 14:50:00,17.3,17.33,17.29,17.33,90000.0,14.9575,14.9834,14.9488,14.9834,90000.0
2013-04-02 15:00:00,17.33,17.34,17.3,17.33,91000.0,14.9834,14.9921,14.9575,14.9834,91000.0
2013-04-02 15:10:00,17.32,17.33,17.3,17.3,63900.0,14.9748,14.9834,14.9575,14.9575,63900.0
2013-04-02 15:20:00,17.3,17.31,17.28,17.29,154200.0,14.9575,14.9661,14.9402,14.9488,154200.0
2013-04-02 15:30:00,17.28,17.32,17.28,17.29,152100.0,14.9402,14.9748,14.9402,14.9488,152100.0
2013-04-02 15:40:00,17.29,17.29,17.25,17.29,277400.0,14.9488,14.9488,14.9142,14.9488,277400.0
2013-04-02 15:50:00,17.29,17.31,17.28,17.31,406500.0,14.9488,14.9661,14.9402,14.9661,406500.0
2013-04-03 09:30:00,17.33,17.39,17.28,17.28,176000.0,14.9834,15.0353,14.9402,14.9402,176000.0
2013-04-03 09:40:00,17.28,17.28,17.14,17.14,210900.0,14.9402,14.9402,14.8191,14.8191,210900.0
2013-04-03 09:50:00,17.14,17.15,17.0,17.01,546700.0,14.8191,14.8278,14.6981,14.7067,546700.0
2013-04-03 10:00:00,17.0,17.03,16.92,17.01,574700.0,14.6981,14.724,14.6289,14.7067,574700.0
2013-04-03 10:10:00,17.0,17.02,16.97,16.99,176200.0,14.6981,14.7154,14.6722,14.6895,176200.0
2013-04-03 10:20:00,16.98,17.05,16.97,17.04,164200.0,14.6808,14.7413,14.6722,14.7327,164200.0
2013-04-03 10:30:00,17.04,17.06,17.01,17.05,153900.0,14.7327,14.75,14.7067,14.7413,153900.0
2013-04-03 10:40:00,17.05,17.1,17.05,17.1,116400.0,14.7413,14.7846,14.7413,14.7846,116400.0
2013-04-03 10:50:00,17.1,17.11,17.04,17.04,112200.0,14.7846,14.7932,14.7327,14.7327,112200.0
2013-04-03 11:00:00,17.03,17.04,16.95,16.97,216900.0,14.724,14.7327,14.6549,14.6722,216900.0
2013-04-03 11:10:00,16.96,16.98,16.95,16.98,147800.0,14.6635,14.6808,14.6549,14.6808,147800.0
2013-04-03 11:20:00,16.98,17.03,16.97,17.03,71900.0,14.6808,14.724,14.6722,14.724,71900.0
2013-04-03 11:30:00,17.03,17.04,16.99,17.0,335300.0,14.724,14.7327,14.6895,14.6981,335300.0
2013-04-03 11:40:00,17.0,17.01,16.97,16.98,211600.0,14.6981,14.7067,14.6722,14.6808,211600.0
2013-04-03 11:50:00,16.98,17.01,16.98,17.0,166000.0,14.6808,14.7067,14.6808,14.6981,166000.0
2013-04-03 12:00:00,17.0,17.01,16.96,16.97,119200.0,14.6981,14.7067,14.6635,14.6722,119200.0
2013-04-03 12:10:00,16.96,16.97,16.95,16.95,136300.0,14.6635,14.6722,14.6549,14.6549,136300.0
2013-04-03 12:20:00,16.95,16.96,16.93,16.94,164900.0,14.6549,14.6635,14.6376,14.6462,164900.0
2013-04-03 12:30:00,16.94,16.94,16.91,16.91,241100.0,14.6462,14.6462,14.6203,14.6203,241100.0
2013-04-03 12:40:00,16.91,16.91,16.86,16.86,203000.0,14.6203,14.6203,14.5771,14.5771,203000.0
2013-04-03 12:50:00,16.86,16.89,16.85,16.86,182600.0,14.5771,14.603,14.5684,14.5771,182600.0
2013-04-03 13:00:00,16.86,16.91,16.86,16.89,182800.0,14.5771,14.6203,14.5771,14.603,182800.0
2013-04-03 13:10:00,16.9,16.92,16.88,16.91,178100.0,14.6116,14.6289,14.5944,14.6203,178100.0
2013-04-03 13:20:00,16.91,16.92,16.86,16.87,179400.0,14.6203,14.6289,14.5771,14.5857,179400.0
2013-04-03 13:30:00,16.88,16.88,16.84,16.86,220900.0,14.5944,14.5944,14.5598,14.5771,220900.0
2013-04-03 13:40:00,16.86,16.89,16.85,16.86,107200.0,14.5771,14.603,14.5684,14.5771,107200.0
2013-04-03 13:50:00,16.87,16.9,16.86,16.88,277000.0,14.5857,14.6116,14.5771,14.5944,277000.0
2013-04-03 14:00:00,16.87,16.9,16.84,16.88,256100.0,14.5857,14.6116,14.5598,14.5944,256100.0
2013-04-03 14:10:00,16.89,16.94,16.89,16.9,321900.0,14.603,14.6462,14.603,14.6116,321900.0
2013-04-03 14:20:00,16.89,16.89,16.84,16.85,117300.0,14.603,14.603,14.5598,14.5684,117300.0
2013-04-03 14:30:00,16.84,16.86,16.76,16.79,540800.0,14.5598,14.5771,14.4906,14.5165,540800.0
2013-04-03 14:40:00,16.78,16.8,16.77,16.79,320500.0,14.5079,14.5252,14.4992,14.5165,320500.0
2013-04-03 14:50:00,16.8,16.81,16.79,16.8,219800.0,14.5252,14.5338,14.5165,14.5252,219800.0
2013-04-03 15:00:00,16.8,16.81,16.77,16.77,282500.0,14.5252,14.5338,14.4992,14.4992,282500.0
2013-04-03 15:10:00,16.77,16.78,16.75,16.77,288000.0,14.4992,14.5079,14.482,14.4992,288000.0
2013-04-03 15:20:00,16.77,16.77,16.72,16.73,341500.0,14.4992,14.4992,14.456,14.4647,341500.0
2013-04-03 15:30:00,16.73,16.74,16.65,16.68,653600.0,14.4647,14.4733,14.3955,14.4214,653600.0
2013-04-03 15:40:00,16.69,16.77,16.66,16.76,629400.0,14.4301,14.4992,14.4041,14.4906,629400.0
2013-04-03 15:50:00,16.76,16.78,16.71,16.75,1222700.0,14.4906,14.5079,14.4474,14.482,1222700.0
2013-04-04 09:30:00,16.76,16.76,16.63,16.63,300600.0,14.4906,14.4906,14.3782,14.3782,300600.0
2013-04-04 09:40:00,16.63,16.78,16.63,16.74,457000.0,14.3782,14.5079,14.3782,14.4733,457000.0
2013-04-04 09:50:00,16.74,16.79,16.68,16.7,585100.0,14.4733,14.5165,14.4214,14.4387,585100.0
2013-04-04 10:00:00,16.7,16.77,16.7,16.73,584100.0,14.4387,14.4992,14.4387,14.4647,584100.0
2013-04-04 10:10:00,16.74,16.79,16.73,16.78,246100.0,14.4733,14.5165,14.4647,14.5079,246100.0
2013-04-04 10:20:00,16.78,16.79,16.7,16.74,322300.0,14.5079,14.5165,14.4387,14.4733,322300.0
2013-04-04 10:30:00,16.73,16.78,16.68,16.7,365700.0,14.4647,14.5079,14.4214,14.4387,365700.0
2013-04-04 10:40:00,16.69,16.79,16.69,16.77,226400.0,14.4301,14.5165,14.4301,14.4992,226400.0
2013-04-04 10:50:00,16.77,16.8,16.75,16.77,207700.0,14.4992,14.5252,14.482,14.4992,207700.0
2013-04-04 11:00:00,16.77,16.8,16.76,16.78,126600.0,14.4992,14.5252,14.4906,14.5079,126600.0
2013-04-04 11:10:00,16.77,16.8,16.77,16.78,111600.0,14.4992,14.5252,14.4992,14.5079,111600.0
2013-04-04 11:20:00,16.78,16.8,16.76,16.77,142500.0,14.5079,14.5252,14.4906,14.4992,142500.0
2013-04-04 11:30:00,16.76,16.77,16.7,16.71,236000.0,14.4906,14.4992,14.4387,14.4474,236000.0
2013-04-04 11:40:00,16.71,16.73,16.69,16.72,93700.0,14.4474,14.4647,14.4301,14.456,93700.0
2013-04-04 11:50:00,16.71,16.72,16.67,16.67,165300.0,14.4474,14.456,14.4128,14.4128,165300.0
2013-04-04 12:00:00,16.68,16.68,16.63,16.64,195900.0,14.4214,14.4214,14.3782,14.3868,195900.0
2013-04-04 12:10:00,16.65,16.66,16.6,16.65,192400.0,14.3955,14.4041,14.3523,14.3955,192400.0
2013-04-04 12:20:00,16.66,16.66,16.59,16.59,289200.0,14.4041,14.4041,14.3436,14.3436,289200.0
2013-04-04 12:30:00,16.6,16.64,16.59,16.6,211200.0,14.3523,14.3868,14.3436,14.3523,211200.0
2013-04-04 12:40:00,16.6,16.61,16.58,16.6,238600.0,14.3523,14.3609,14.335,14.3523,238600.0
2013-04-04 12:50:00,16.6,16.6,16.51,16.57,443400.0,14.3523,14.3523,14.2745,14.3263,443400.0
2013-04-04 13:00:00,16.57,16.57,16.52,16.53,261000.0,14.3263,14.3263,14.2831,14.2917,261000.0
2013-04-04 13:10:00,16.53,16.56,16.51,16.56,239900.0,14.2917,14.3177,14.2745,14.3177,239900.0
2013-04-04 13:20:00,16.56,16.59,16.55,16.56,208600.0,14.3177,14.3436,14.309,14.3177,208600.0
2013-04-04 13:30:00,16.56,16.58,16.54,16.57,160400.0,14.3177,14.335,14.3004,14.3263,160400.0
2013-04-04 13:40:00,16.58,16.61,16.57,16.57,222700.0,14.335,14.3609,14.3263,14.3263,222700.0
2013-04-04 13:50:00,16.57,16.58,16.56,16.56,157600.0,14.3263,14.335,14.3177,14.3177,157600.0
2013-04-04 14:00:00,16.57,16.57,16.51,16.54,630900.0,14.3263,14.3263,14.2745,14.3004,630900.0
2013-04-04 14:10:00,16.54,16.56,16.53,16.54,395100.0,14.3004,14.3177,14.2917,14.3004,395100.0
2013-04-04 14:20:00,16.53,16.61,16.52,16.6,510800.0,14.2917,14.3609,14.2831,14.3523,510800.0
2013-04-04 14:30:00,16.6,16.62,16.6,16.6,137900.0,14.3523,14.3696,14.3523,14.3523,137900.0
2013-04-04 14:40:00,16.6,16.64,16.6,16.64,166400.0,14.3523,14.3868,14.3523,14.3868,166400.0
2013-04-04 14:50:00,16.64,16.65,16.63,16.64,123000.0,14.3868,14.3955,14.3782,14.3868,123000.0
2013-04-04 15:00:00,16.64,16.68,16.64,16.66,350000.0,14.3868,14.4214,14.3868,14.4041,350000.0
2013-04-04 15:10:00,16.66,16.7,16.64,16.66,330600.0,14.4041,14.4387,14.3868,14.4041,330600.0
2013-04-04 15:20:00,16.65,16.68,16.64,16.64,153000.0,14.3955,14.4214,14.3868,14.3868,153000.0
2013-04-04 15:30:00,16.65,16.67,16.63,16.64,349900.0,14.3955,14.4128,14.3782,14.3868,349900.0
2013-04-04 15:40:00,16.64,16.69,16.64,16.67,252600.0,14.3868,14.4301,14.3868,14.4128,252600.0
2013-04-04 15:50:00,16.67,16.72,16.66,16.72,460100.0,14.4128,14.456,14.4041,14.456,460100.0
2013-04-05 09:30:00,16.48,16.5,16.15,16.21,656100.0,14.2485,14.2658,13.9632,14.0151,656100.0
2013-04-05 09:40:00,16.21,16.34,16.2,16.27,549300.0,14.0151,14.1275,14.0064,14.0669,549300.0
2013-04-05 09:50:00,16.27,16.27,16.17,16.2,342100.0,14.0669,14.0669,13.9805,14.0064,342100.0
2013-04-05 10:00:00,16.21,16.25,16.16,16.25,493000.0,14.0151,14.0497,13.9718,14.0497,493000.0
2013-04-05 10:10:00,16.25,16.25,16.2,16.23,424800.0,14.0497,14.0497,14.0064,14.0324,424800.0
2013-04-05 10:20:00,16.23,16.27,16.21,16.26,400400.0,14.0324,14.0669,14.0151,14.0583,400400.0
2013-04-05 10:30:00,16.25,16.31,16.25,16.29,323300.0,14.0497,14.1015,14.0497,14.0842,323300.0
2013-04-05 10:40:00,16.29,16.3,16.25,16.3,201200.0,14.0842,14.0929,14.0497,14.0929,201200.0
2013-04-05 10:50:00,16.3,16.31,16.27,16.29,210900.0,14.0929,14.1015,14.0669,14.0842,210900.0
2013-04-05 11:00:00,16.29,16.36,16.29,16.34,241600.0,14.0842,14.1448,14.0842,14.1275,241600.0
2013-04-05 11:10:00,16.33,16.39,16.32,16.39,194900.0,14.1188,14.1707,14.1102,14.1707,194900.0
2013-04-05 11:20:00,16.39,16.39,16.37,16.38,203400.0,14.1707,14.1707,14.1534,14.1621,203400.0
2013-04-05 11:30:00,16.37,16.41,16.35,16.4,164500.0,14.1534,14.188,14.1361,14.1793,164500.0
2013-04-05 11:40:00,16.4,16.45,16.38,16.45,133800.0,14.1793,14.2226,14.1621,14.2226,133800.0
2013-04-05 11:50:00,16.45,16.45,16.4,16.42,109000.0,14.2226,14.2226,14.1793,14.1966,109000.0
2013-04-05 12:00:00,16.42,16.43,16.4,16.43,155000.0,14.1966,14.2053,14.1793,14.2053,155000.0
2013-04-05 12:10:00,16.43,16.44,16.42,16.44,55200.0,14.2053,14.2139,14.1966,14.2139,55200.0
2013-04-05 12:20:00,16.44,16.46,16.42,16.43,128700.0,14.2139,14.2312,14.1966,14.2053,128700.0
2013-04-05 12:30:00,16.43,16.44,16.39,16.39,224800.0,14.2053,14.2139,14.1707,14.1707,224800.0
2013-04-05 12:40:00,16.39,16.42,16.37,16.41,171400.0,14.1707,14.1966,14.1534,14.188,171400.0
2013-04-05 12:50:00,16.41,16.42,16.39,16.39,89400.0,14.188,14.1966,14.1707,14.1707,89400.0
2013-04-05 13:00:00,16.39,16.45,16.39,16.45,117700.0,14.1707,14.2226,14.1707,14.2226,117700.0
2013-04-05 13:10:00,16.44,16.5,16.44,16.48,107400.0,14.2139,14.2658,14.2139,14.2485,107400.0
2013-04-05 13:20:00,16.48,16.52,16.48,16.52,196400.0,14.2485,14.2831,14.2485,14.2831,196400.0
2013-04-05 13:30:00,16.52,16.53,16.48,16.48,107800.0,14.2831,14.2917,14.2485,14.2485,107800.0
2013-04-05 13:40:00,16.48,16.5,16.46,16.46,325100.0,14.2485,14.2658,14.2312,14.2312,325100.0
2013-04-05 13:50:00,16.46,16.48,16.43,16.45,235100.0,14.2312,14.2485,14.2053,14.2226,235100.0
2013-04-05 14:00:00,16.45,16.48,16.45,16.46,99800.0,14.2226,14.2485,14.2226,14.2312,99800.0
2013-04-05 14:10:00,16.46,16.46,16.43,16.44,156700.0,14.2312,14.2312,14.2053,14.2139,156700.0
2013-04-05 14:20:00,16.45,16.49,16.44,16.48,129600.0,14.2226,14.2572,14.2139,14.2485,129600.0
2013-04-05 14:30:00,16.48,16.51,16.47,16.51,75200.0,14.2485,14.2745,14.2399,14.2745,75200.0
2013-04-05 14:40:00,16.5,16.53,16.48,16.52,222000.0,14.2658,14.2917,14.2485,14.2831,222000.0
2013-04-05 14:50:00,16.52,16.57,16.51,16.57,189300.0,14.2831,14.3263,14.2745,14.3263,189300.0
2013-04-05 15:00:00,16.57,16.57,16.49,16.5,259100.0,14.3263,14.3263,14.2572,14.2658,259100.0
2013-04-05 15:10:00,16.51,16.53,16.5,16.51,122800.0,14.2745,14.2917,14.2658,14.2745,122800.0
2013-04-05 15:20:00,16.5,16.52,16.48,16.52,95400.0,14.2658,14.2831,14.2485,14.2831,95400.0
2013-04-05 15:30:00,16.52,16.59,16.51,16.58,283200.0,14.2831,14.3436,14.2745,14.335,283200.0
2013-04-05 15:40:00,16.57,16.61,16.57,16.59,528100.0,14.3263,14.3609,14.3263,14.3436,528100.0
2013-04-05 15:50:00,16.59,16.59,16.53,16.54,1090700.0,14.3436,14.3436,14.2917,14.3004,1090700.0
2013-04-08 09:30:00,16.57,16.61,16.51,16.61,202000.0,14.3263,14.3609,14.2745,14.3609,202000.0
2013-04-08 09:40:00,16.61,16.65,16.56,16.59,289900.0,14.3609,14.3955,14.3177,14.3436,289900.0
2013-04-08 09:50:00,16.59,16.6,16.51,16.58,512200.0,14.3436,14.3523,14.2745,14.335,512200.0
2013-04-08 10:00:00,16.58,16.61,16.55,16.6,188700.0,14.335,14.3609,14.309,14.3523,188700.0
2013-04-08 10:10:00,16.61,16.62,16.53,16.56,373700.0,14.3609,14.3696,14.2917,14.3177,373700.0
2013-04-08 10:20:00,16.55,16.58,16.52,16.54,246300.0,14.309,14.335,14.2831,14.3004,246300.0
2013-04-08 10:30:00,16.54,16.57,16.52,16.54,164200.0,14.3004,14.3263,14.2831,14.3004,164200.0
2013-04-08 10:40:00,16.54,16.59,16.52,16.56,170200.0,14.3004,14.3436,14.2831,14.3177,170200.0
2013-04-08 10:50:00,16.56,16.59,16.55,16.59,131700.0,14.3177,14.3436,14.309,14.3436,131700.0
2013-04-08 11:00:00,16.59,16.59,16.54,16.55,120500.0,14.3436,14.3436,14.3004,14.309,120500.0
2013-04-08 11:10:00,16.55,16.59,16.55,16.56,144600.0,14.309,14.3436,14.309,14.3177,144600.0
2013-04-08 11:20:00,16.56,16.6,16.56,16.59,92100.0,14.3177,14.3523,14.3177,14.3436,92100.0
2013-04-08 11:30:00,16.58,16.6,16.57,16.58,164700.0,14.335,14.3523,14.3263,14.335,164700.0
2013-04-08 11:40:00,16.58,16.61,16.57,16.59,117600.0,14.335,14.3609,14.3263,14.3436,117600.0
2013-04-08 11:50:00,16.6,16.62,16.58,16.61,98600.0,14.3523,14.3696,14.335,14.3609,98600.0
2013-04-08 12:00:00,16.61,16.62,16.6,16.6,54500.0,14.3609,14.3696,14.3523,14.3523,54500.0
2013-04-08 12:10:00,16.6,16.63,16.6,16.63,124200.0,14.3523,14.3782,14.3523,14.3782,124200.0
2013-04-08 12:20:00,16.62,16.65,16.62,16.65,70800.0,14.3696,14.3955,14.3696,14.3955,70800.0
2013-04-08 12:30:00,16.65,16.66,16.64,16.65,110800.0,14.3955,14.4041,14.3868,14.3955,110800.0
2013-04-08 12:40:00,16.66,16.66,16.64,16.65,65400.0,14.4041,14.4041,14.3868,14.3955,65400.0
2013-04-08 12:50:00,16.65,16.65,16.63,16.64,45100.0,14.3955,14.3955,14.3782,14.3868,45100.0
2013-04-08 13:00:00,16.64,16.67,16.64,16.66,92000.0,14.3868,14.4128,14.3868,14.4041,92000.0
2013-04-08 13:10:00,16.66,16.67,16.66,16.66,54200.0,14.4041,14.4128,14.4041,14.4041,54200.0
2013-04-08 13:20:00,16.66,16.69,16.66,16.69,98900.0,14.4041,14.4301,14.4041,14.4301,98900.0
2013-04-08 13:30:00,16.69,16.69,16.67,16.67,102900.0,14.4301,14.4301,14.4128,14.4128,102900.0
2013-04-08 13:40:00,16.67,16.71,16.67,16.69,229200.0,14.4128,14.4474,14.4128,14.4301,229200.0
2013-04-08 13:50:00,16.68,16.7,16.67,16.7,123400.0,14.4214,14.4387,14.4128,14.4387,123400.0
2013-04-08 14:00:00,16.7,16.72,16.68,16.68,136200.0,14.4387,14.456,14.4214,14.4214,136200.0
2013-04-08 14:10:00,16.68,16.72,16.68,16.72,102500.0,14.4214,14.456,14.4214,14.456,102500.0
2013-04-08 14:20:00,16.72,16.72,16.71,16.72,40600.0,14.456,14.456,14.4474,14.456,40600.0
2013-04-08 14:30:00,16.71,16.73,16.69,16.73,107300.0,14.4474,14.4647,14.4301,14.4647,107300.0
2013-04-08 14:40:00,16.73,16.74,16.71,16.74,88500.0,14.4647,14.4733,14.4474,14.4733,88500.0
2013-04-08 14:50:00,16.74,16.74,16.73,16.73,49500.0,14.4733,14.4733,14.4647,14.4647,49500.0
2013-04-08 15:00:00,16.74,16.75,16.73,16.75,88800.0,14.4733,14.482,14.4647,14.482,88800.0
2013-04-08 15:10:00,16.75,16.76,16.74,16.75,188800.0,14.482,14.4906,14.4733,14.482,188800.0
2013-04-08 15:20:00,16.75,16.8,16.74,16.8,114200.0,14.482,14.5252,14.4733,14.5252,114200.0
2013-04-08 15:30:00,16.8,16.8,16.77,16.79,180700.0,14.5252,14.5252,14.4992,14.5165,180700.0
2013-04-08 15:40:00,16.8,16.8,16.78,16.78,180000.0,14.5252,14.5252,14.5079,14.5079,180000.0
2013-04-08 15:50:00,16.79,16.82,16.78,16.82,556300.0,14.5165,14.5425,14.5079,14.5425,556300.0
2013-04-09 09:30:00,16.87,16.92,16.82,16.9,287600.0,14.5857,14.6289,14.5425,14.6116,287600.0
2013-04-09 09:40:00,16.91,16.96,16.9,16.95,229500.0,14.6203,14.6635,14.6116,14.6549,229500.0
2013-04-09 09:50:00,16.95,16.96,16.87,16.88,140900.0,14.6549,14.6635,14.5857,14.5944,140900.0
2013-04-09 10:00:00,16.88,16.91,16.87,16.91,58400.0,14.5944,14.6203,14.5857,14.6203,58400.0
2013-04-09 10:10:00,16.9,16.94,16.9,16.91,177400.0,14.6116,14.6462,14.6116,14.6203,177400.0
2013-04-09 10:20:00,16.91,16.95,16.91,16.94,112500.0,14.6203,14.6549,14.6203,14.6462,112500.0
2013-04-09 10:30:00,16.94,16.95,16.9,16.91,176000.0,14.6462,14.6549,14.6116,14.6203,176000.0
2013-04-09 10:40:00,16.91,16.92,16.89,16.91,169800.0,14.6203,14.6289,14.603,14.6203,169800.0
2013-04-09 10:50:00,16.91,16.91,16.86,16.88,136900.0,14.6203,14.6203,14.5771,14.5944,136900.0
2013-04-09 11:00:00,16.88,16.89,16.84,16.86,80800.0,14.5944,14.603,14.5598,14.5771,80800.0
2013-04-09 11:10:00,16.86,16.87,16.82,16.82,91200.0,14.5771,14.5857,14.5425,14.5425,91200.0
2013-04-09 11:20:00,16.82,16.85,16.82,16.84,97600.0,14.5425,14.5684,14.5425,14.5598,97600.0
2013-04-09 11:30:00,16.84,16.85,16.83,16.85,33200.0,14.5598,14.5684,14.5511,14.5684,33200.0
2013-04-09 11:40:00,16.85,16.87,16.84,16.84,69400.0,14.5684,14.5857,14.5598,14.5598,69400.0
2013-04-09 11:50:00,16.84,16.86,16.84,16.85,37900.0,14.5598,14.5771,14.5598,14.5684,37900.0
2013-04-09 12:00:00,16.86,16.86,16.83,16.83,51500.0,14.5771,14.5771,14.5511,14.5511,51500.0
2013-04-09 12:10:00,16.84,16.85,16.83,16.85,42400.0,14.5598,14.5684,14.5511,14.5684,42400.0
2013-04-09 12:20:00,16.85,16.87,16.85,16.87,34400.0,14.5684,14.5857,14.5684,14.5857,34400.0
2013-04-09 12:30:00,16.87,16.89,16.86,16.88,72000.0,14.5857,14.603,14.5771,14.5944,72000.0
2013-04-09 12:40:00,16.88,16.88,16.85,16.85,30700.0,14.5944,14.5944,14.5684,14.5684,30700.0
2013-04-09 12:50:00,16.85,16.86,16.85,16.86,8200.0,14.5684,14.5771,14.5684,14.5771,8200.0
2013-04-09 13:00:00,16.86,16.89,16.86,16.88,122100.0,14.5771,14.603,14.5771,14.5944,122100.0
2013-04-09 13:10:00,16.88,16.95,16.87,16.93,167000.0,14.5944,14.6549,14.5857,14.6376,167000.0
2013-04-09 13:20:00,16.93,16.99,16.93,16.96,186600.0,14.6376,14.6895,14.6376,14.6635,186600.0
2013-04-09 13:30:00,16.96,16.97,16.95,16.95,60500.0,14.6635,14.6722,14.6549,14.6549,60500.0
2013-04-09 13:40:00,16.95,16.99,16.95,16.99,93000.0,14.6549,14.6895,14.6549,14.6895,93000.0
2013-04-09 13:50:00,16.99,16.99,16.97,16.98,48500.0,14.6895,14.6895,14.6722,14.6808,48500.0
2013-04-09 14:00:00,16.99,17.0,16.98,17.0,94800.0,14.6895,14.6981,14.6808,14.6981,94800.0
2013-04-09 14:10:00,17.0,17.0,16.98,16.99,77900.0,14.6981,14.6981,14.6808,14.6895,77900.0
2013-04-09 14:20:00,16.98,17.03,16.98,17.0,293600.0,14.6808,14.724,14.6808,14.6981,293600.0
2013-04-09 14:30:00,17.0,17.01,16.99,16.99,219700.0,14.6981,14.7067,14.6895,14.6895,219700.0
2013-04-09 14:40:00,17.0,17.03,16.98,17.02,292700.0,14.6981,14.724,14.6808,14.7154,292700.0
2013-04-09 14:50:00,17.02,17.03,17.0,17.01,89800.0,14.7154,14.724,14.6981,14.7067,89800.0
2013-04-09 15:00:00,17.01,17.02,16.97,16.97,167500.0,14.7067,14.7154,14.6722,14.6722,167500.0
2013-04-09 15:10:00,16.97,17.0,16.97,16.98,124800.0,14.6722,14.6981,14.6722,14.6808,124800.0
2013-04-09 15:20:00,16.99,16.99,16.97,16.98,126000.0,14.6895,14.6895,14.6722,14.6808,126000.0
2013-04-09 15:30:00,16.98,16.98,16.93,16.93,107700.0,14.6808,14.6808,14.6376,14.6376,107700.0
2013-04-09 15:40:00,16.94,16.96,16.93,16.95,150200.0,14.6462,14.6635,14.6376,14.6549,150200.0
2013-04-09 15:50:00,16.94,16.97,16.91,16.95,692800.0,14.6462,14.6722,14.6203,14.6549,692800.0
2013-04-10 09:30:00,17.04,17.17,17.03,17.13,286100.0,14.7327,14.8451,14.724,14.8105,286100.0
2013-04-10 09:40:00,17.14,17.17,17.05,17.15,587000.0,14.8191,14.8451,14.7413,14.8278,587000.0
2013-04-10 09:50:00,17.15,17.31,17.15,17.31,216400.0,14.8278,14.9661,14.8278,14.9661,216400.0
2013-04-10 10:00:00,17.3,17.33,17.23,17.33,322600.0,14.9575,14.9834,14.897,14.9834,322600.0
2013-04-10 10:10:00,17.33,17.36,17.29,17.29,476000.0,14.9834,15.0094,14.9488,14.9488,476000.0
2013-04-10 10:20:00,17.29,17.34,17.29,17.34,138200.0,14.9488,14.9921,14.9488,14.9921,138200.0
2013-04-10 10:30:00,17.34,17.36,17.32,17.35,141000.0,14.9921,15.0094,14.9748,15.0007,141000.0
2013-04-10 10:40:00,17.35,17.41,17.34,17.38,172900.0,15.0007,15.0526,14.9921,15.0266,172900.0
2013-04-10 10:50:00,17.38,17.47,17.38,17.47,259000.0,15.0266,15.1045,15.0266,15.1045,259000.0
2013-04-10 11:00:00,17.47,17.52,17.45,17.5,388500.0,15.1045,15.1477,15.0872,15.1304,388500.0
2013-04-10 11:10:00,17.51,17.53,17.43,17.44,256100.0,15.139,15.1563,15.0699,15.0785,256100.0
2013-04-10 11:20:00,17.45,17.45,17.41,17.43,416100.0,15.0872,15.0872,15.0526,15.0699,416100.0
2013-04-10 11:30:00,17.43,17.43,17.38,17.39,223600.0,15.0699,15.0699,15.0266,15.0353,223600.0
2013-04-10 11:40:00,17.39,17.45,17.39,17.41,155400.0,15.0353,15.0872,15.0353,15.0526,155400.0
2013-04-10 11:50:00,17.41,17.42,17.38,17.39,186200.0,15.0526,15.0612,15.0266,15.0353,186200.0
2013-04-10 12:00:00,17.4,17.4,17.38,17.39,27700.0,15.0439,15.0439,15.0266,15.0353,27700.0
2013-04-10 12:10:00,17.38,17.4,17.38,17.4,59000.0,15.0266,15.0439,15.0266,15.0439,59000.0
2013-04-10 12:20:00,17.4,17.4,17.39,17.4,45500.0,15.0439,15.0439,15.0353,15.0439,45500.0
2013-04-10 12:30:00,17.39,17.44,17.39,17.44,213600.0,15.0353,15.0785,15.0353,15.0785,213600.0
2013-04-10 12:40:00,17.44,17.44,17.39,17.4,331500.0,15.0785,15.0785,15.0353,15.0439,331500.0
2013-04-10 12:50:00,17.4,17.42,17.38,17.4,128800.0,15.0439,15.0612,15.0266,15.0439,128800.0
2013-04-10 13:00:00,17.4,17.41,17.34,17.35,178500.0,15.0439,15.0526,14.9921,15.0007,178500.0
2013-04-10 13:10:00,17.35,17.38,17.34,17.37,138300.0,15.0007,15.0266,14.9921,15.018,138300.0
2013-04-10 13:20:00,17.38,17.44,17.37,17.39,229100.0,15.0266,15.0785,15.018,15.0353,229100.0
2013-04-10 13:30:00,17.39,17.41,17.38,17.38,44800.0,15.0353,15.0526,15.0266,15.0266,44800.0
2013-04-10 13:40:00,17.39,17.4,17.37,17.39,187500.0,15.0353,15.0439,15.018,15.0353,187500.0
2013-04-10 13:50:00,17.39,17.4,17.38,17.38,75400.0,15.0353,15.0439,15.0266,15.0266,75400.0
2013-04-10 14:00:00,17.39,17.41,17.38,17.41,163500.0,15.0353,15.0526,15.0266,15.0526,163500.0
2013-04-10 14:10:00,17.41,17.42,17.39,17.41,126400.0,15.0526,15.0612,15.0353,15.0526,126400.0
2013-04-10 14:20:00,17.42,17.43,17.39,17.4,239900.0,15.0612,15.0699,15.0353,15.0439,239900.0
2013-04-10 14:30:00,17.4,17.41,17.37,17.37,114100.0,15.0439,15.0526,15.018,15.018,114100.0
2013-04-10 14:40:00,17.37,17.38,17.37,17.37,33400.0,15.018,15.0266,15.018,15.018,33400.0
2013-04-10 14:50:00,17.38,17.4,17.37,17.39,70900.0,15.0266,15.0439,15.018,15.0353,70900.0
2013-04-10 15:00:00,17.39,17.4,17.36,17.39,148400.0,15.0353,15.0439,15.0094,15.0353,148400.0
2013-04-10 15:10:00,17.38,17.4,17.35,17.37,170000.0,15.0266,15.0439,15.0007,15.018,170000.0
2013-04-10 15:20:00,17.36,17.39,17.35,17.39,232000.0,15.0094,15.0353,15.0007,15.0353,232000.0
2013-04-10 15:30:00,17.39,17.4,17.36,17.39,189200.0,15.0353,15.0439,15.0094,15.0353,189200.0
2013-04-10 15:40:00,17.4,17.41,17.39,17.4,255900.0,15.0439,15.0526,15.0353,15.0439,255900.0
2013-04-10 15:50:00,17.39,17.42,17.38,17.39,871900.0,15.0353,15.0612,15.0266,15.0353,871900.0
2013-04-11 09:30:00,17.41,17.49,17.4,17.4,192200.0,15.0526,15.1218,15.0439,15.0439,192200.0
2013-04-11 09:40:00,17.4,17.46,17.37,17.44,291800.0,15.0439,15.0958,15.018,15.0785,291800.0
2013-04-11 09:50:00,17.44,17.49,17.41,17.44,311200.0,15.0785,15.1218,15.0526,15.0785,311200.0
2013-04-11 10:00:00,17.44,17.53,17.43,17.48,309500.0,15.0785,15.1563,15.0699,15.1131,309500.0
2013-04-11 10:10:00,17.49,17.58,17.48,17.56,313000.0,15.1218,15.1996,15.1131,15.1823,313000.0
2013-04-11 10:20:00,17.56,17.57,17.53,17.55,199200.0,15.1823,15.1909,15.1563,15.1736,199200.0
2013-04-11 10:30:00,17.54,17.55,17.52,17.55,153200.0,15.165,15.1736,15.1477,15.1736,153200.0
2013-04-11 10:40:00,17.54,17.56,17.53,17.55,131700.0,15.165,15.1823,15.1563,15.1736,131700.0
2013-04-11 10:50:00,17.55,17.62,17.54,17.61,178400.0,15.1736,15.2341,15.165,15.2255,178400.0
2013-04-11 11:00:00,17.6,17.68,17.6,17.68,353600.0,15.2169,15.286,15.2169,15.286,353600.0
2013-04-11 11:10:00,17.67,17.69,17.64,17.69,199800.0,15.2774,15.2947,15.2514,15.2947,199800.0
2013-04-11 11:20:00,17.69,17.69,17.65,17.66,99000.0,15.2947,15.2947,15.2601,15.2687,99000.0
2013-04-11 11:30:00,17.66,17.66,17.58,17.58,98400.0,15.2687,15.2687,15.1996,15.1996,98400.0
2013-04-11 11:40:00,17.58,17.61,17.57,17.61,130800.0,15.1996,15.2255,15.1909,15.2255,130800.0
2013-04-11 11:50:00,17.61,17.62,17.6,17.62,85200.0,15.2255,15.2341,15.2169,15.2341,85200.0
2013-04-11 12:00:00,17.62,17.62,17.59,17.6,120700.0,15.2341,15.2341,15.2082,15.2169,120700.0
2013-04-11 12:10:00,17.6,17.6,17.57,17.57,84000.0,15.2169,15.2169,15.1909,15.1909,84000.0
2013-04-11 12:20:00,17.57,17.59,17.55,17.56,114700.0,15.1909,15.2082,15.1736,15.1823,114700.0
2013-04-11 12:30:00,17.56,17.59,17.55,17.59,55300.0,15.1823,15.2082,15.1736,15.2082,55300.0
2013-04-11 12:40:00,17.58,17.6,17.58,17.58,65200.0,15.1996,15.2169,15.1996,15.1996,65200.0
2013-04-11 12:50:00,17.58,17.61,17.57,17.6,78900.0,15.1996,15.2255,15.1909,15.2169,78900.0
2013-04-11 13:00:00,17.6,17.62,17.59,17.59,81800.0,15.2169,15.2341,15.2082,15.2082,81800.0
2013-04-11 13:10:00,17.59,17.62,17.58,17.62,75000.0,15.2082,15.2341,15.1996,15.2341,75000.0
2013-04-11 13:20:00,17.63,17.63,17.61,17.62,72500.0,15.2428,15.2428,15.2255,15.2341,72500.0
2013-04-11 13:30:00,17.61,17.63,17.6,17.62,96000.0,15.2255,15.2428,15.2169,15.2341,96000.0
2013-04-11 13:40:00,17.62,17.63,17.6,17.61,57600.0,15.2341,15.2428,15.2169,15.2255,57600.0
2013-04-11 13:50:00,17.61,17.62,17.56,17.57,226300.0,15.2255,15.2341,15.1823,15.1909,226300.0
2013-04-11 14:00:00,17.57,17.58,17.54,17.57,82800.0,15.1909,15.1996,15.165,15.1909,82800.0
2013-04-11 14:10:00,17.56,17.58,17.54,17.55,74100.0,15.1823,15.1996,15.165,15.1736,74100.0
2013-04-11 14:20:00,17.55,17.55,17.52,17.54,161600.0,15.1736,15.1736,15.1477,15.165,161600.0
2013-04-11 14:30:00,17.53,17.56,17.53,17.53,499800.0,15.1563,15.1823,15.1563,15.1563,499800.0
2013-04-11 14:40:00,17.54,17.56,17.52,17.52,237900.0,15.165,15.1823,15.1477,15.1477,237900.0
2013-04-11 14:50:00,17.52,17.55,17.51,17.53,159900.0,15.1477,15.1736,15.139,15.1563,159900.0
2013-04-11 15:00:00,17.54,17.56,17.52,17.53,188000.0,15.165,15.1823,15.1477,15.1563,188000.0
2013-04-11 15:10:00,17.52,17.55,17.52,17.55,196600.0,15.1477,15.1736,15.1477,15.1736,196600.0
2013-04-11 15:20:00,17.55,17.57,17.51,17.52,338400.0,15.1736,15.1909,15.139,15.1477,338400.0
2013-04-11 15:30:00,17.52,17.56,17.5,17.52,273400.0,15.1477,15.1823,15.1304,15.1477,273400.0
2013-04-11 15:40:00,17.51,17.55,17.49,17.54,244000.0,15.139,15.1736,15.1218,15.165,244000.0
2013-04-11 15:50:00,17.55,17.55,17.5,17.54,713000.0,15.1736,15.1736,15.1304,15.165,713000.0
2013-04-12 09:30:00,17.51,17.52,17.44,17.46,214400.0,15.139,15.1477,15.0785,15.0958,214400.0
2013-04-12 09:40:00,17.46,17.48,17.41,17.45,145900.0,15.0958,15.1131,15.0526,15.0872,145900.0
2013-04-12 09:50:00,17.46,17.46,17.35,17.35,170700.0,15.0958,15.0958,15.0007,15.0007,170700.0
2013-04-12 10:00:00,17.35,17.37,17.29,17.31,197300.0,15.0007,15.018,14.9488,14.9661,197300.0
2013-04-12 10:10:00,17.31,17.32,17.26,17.26,468500.0,14.9661,14.9748,14.9229,14.9229,468500.0
2013-04-12 10:20:00,17.26,17.27,17.23,17.26,291400.0,14.9229,14.9315,14.897,14.9229,291400.0
2013-04-12 10:30:00,17.26,17.27,17.23,17.25,244100.0,14.9229,14.9315,14.897,14.9142,244100.0
2013-04-12 10:40:00,17.25,17.25,17.16,17.16,174600.0,14.9142,14.9142,14.8364,14.8364,174600.0
2013-04-12 10:50:00,17.16,17.23,17.16,17.22,299600.0,14.8364,14.897,14.8364,14.8883,299600.0
2013-04-12 11:00:00,17.21,17.23,17.18,17.21,151700.0,14.8797,14.897,14.8537,14.8797,151700.0
2013-04-12 11:10:00,17.21,17.25,17.21,17.25,117600.0,14.8797,14.9142,14.8797,14.9142,117600.0
2013-04-12 11:20:00,17.25,17.26,17.22,17.25,163500.0,14.9142,14.9229,14.8883,14.9142,163500.0
2013-04-12 11:30:00,17.24,17.24,17.22,17.24,83700.0,14.9056,14.9056,14.8883,14.9056,83700.0
2013-04-12 11:40:00,17.24,17.26,17.23,17.26,155700.0,14.9056,14.9229,14.897,14.9229,155700.0
2013-04-12 11:50:00,17.26,17.26,17.23,17.25,195300.0,14.9229,14.9229,14.897,14.9142,195300.0
2013-04-12 12:00:00,17.26,17.27,17.24,17.26,44500.0,14.9229,14.9315,14.9056,14.9229,44500.0
2013-04-12 12:10:00,17.25,17.25,17.23,17.24,83800.0,14.9142,14.9142,14.897,14.9056,83800.0
2013-04-12 12:20:00,17.24,17.26,17.22,17.22,97900.0,14.9056,14.9229,14.8883,14.8883,97900.0
2013-04-12 12:30:00,17.23,17.24,17.21,17.22,136300.0,14.897,14.9056,14.8797,14.8883,136300.0
2013-04-12 12:40:00,17.23,17.23,17.18,17.2,146900.0,14.897,14.897,14.8537,14.871,146900.0
2013-04-12 12:50:00,17.2,17.21,17.19,17.2,97600.0,14.871,14.8797,14.8624,14.871,97600.0
2013-04-12 13:00:00,17.2,17.22,17.19,17.21,194900.0,14.871,14.8883,14.8624,14.8797,194900.0
2013-04-12 13:10:00,17.21,17.23,17.2,17.2,139300.0,14.8797,14.897,14.871,14.871,139300.0
2013-04-12 13:20:00,17.2,17.21,17.19,17.2,67200.0,14.871,14.8797,14.8624,14.871,67200.0
2013-04-12 13:30:00,17.2,17.21,17.18,17.18,208700.0,14.871,14.8797,14.8537,14.8537,208700.0
2013-04-12 13:40:00,17.18,17.18,17.13,17.16,236000.0,14.8537,14.8537,14.8105,14.8364,236000.0
2013-04-12 13:50:00,17.16,17.17,17.13,17.14,171300.0,14.8364,14.8451,14.8105,14.8191,171300.0
2013-04-12 14:00:00,17.15,17.16,17.14,17.15,209800.0,14.8278,14.8364,14.8191,14.8278,209800.0
2013-04-12 14:10:00,17.15,17.16,17.13,17.15,112200.0,14.8278,14.8364,14.8105,14.8278,112200.0
2013-04-12 14:20:00,17.14,17.15,17.14,17.14,55300.0,14.8191,14.8278,14.8191,14.8191,55300.0
2013-04-12 14:30:00,17.14,17.15,17.13,17.15,113300.0,14.8191,14.8278,14.8105,14.8278,113300.0
2013-04-12 14:40:00,17.14,17.15,17.14,17.14,65500.0,14.8191,14.8278,14.8191,14.8191,65500.0
2013-04-12 14:50:00,17.14,17.16,17.14,17.15,174400.0,14.8191,14.8364,14.8191,14.8278,174400.0
2013-04-12 15:00:00,17.15,17.23,17.14,17.22,266500.0,14.8278,14.897,14.8191,14.8883,266500.0
2013-04-12 15:10:00,17.22,17.29,17.21,17.24,432500.0,14.8883,14.9488,14.8797,14.9056,432500.0
2013-04-12 15:20:00,17.24,17.3,17.22,17.27,306400.0,14.9056,14.9575,14.8883,14.9315,306400.0
2013-04-12 15:30:00,17.28,17.28,17.24,17.28,291000.0,14.9402,14.9402,14.9056,14.9402,291000.0
2013-04-12 15:40:00,17.27,17.31,17.27,17.29,342500.0,14.9315,14.9661,14.9315,14.9488,342500.0
2013-04-12 15:50:00,17.29,17.29,17.24,17.28,535100.0,14.9488,14.9488,14.9056,14.9402,535100.0
2013-04-15 09:30:00,17.12,17.3,16.98,17.08,616600.0,14.8019,14.9575,14.6808,14.7673,616600.0
2013-04-15 09:40:00,17.09,17.17,17.05,17.05,340000.0,14.7759,14.8451,14.7413,14.7413,340000.0
2013-04-15 09:50:00,17.05,17.13,17.04,17.13,728800.0,14.7413,14.8105,14.7327,14.8105,728800.0
2013-04-15 10:00:00,17.13,17.13,17.07,17.11,529200.0,14.8105,14.8105,14.7586,14.7932,529200.0
2013-04-15 10:10:00,17.1,17.11,17.06,17.1,186800.0,14.7846,14.7932,14.75,14.7846,186800.0
2013-04-15 10:20:00,17.1,17.15,17.1,17.13,214700.0,14.7846,14.8278,14.7846,14.8105,214700.0
2013-04-15 10:30:00,17.13,17.15,17.1,17.13,322500.0,14.8105,14.8278,14.7846,14.8105,322500.0
2013-04-15 10:40:00,17.12,17.19,17.1,17.17,198400.0,14.8019,14.8624,14.7846,14.8451,198400.0
2013-04-15 10:50:00,17.17,17.17,17.1,17.14,142500.0,14.8451,14.8451,14.7846,14.8191,142500.0
2013-04-15 11:00:00,17.14,17.17,17.09,17.1,405200.0,14.8191,14.8451,14.7759,14.7846,405200.0
2013-04-15 11:10:00,17.09,17.1,17.04,17.04,173200.0,14.7759,14.7846,14.7327,14.7327,173200.0
2013-04-15 11:20:00,17.05,17.07,17.04,17.05,148100.0,14.7413,14.7586,14.7327,14.7413,148100.0
2013-04-15 11:30:00,17.05,17.07,16.99,17.06,198500.0,14.7413,14.7586,14.6895,14.75,198500.0
2013-04-15 11:40:00,17.07,17.07,16.97,16.97,227500.0,14.7586,14.7586,14.6722,14.6722,227500.0
2013-04-15 11:50:00,16.98,16.98,16.87,16.88,230900.0,14.6808,14.6808,14.5857,14.5944,230900.0
2013-04-15 12:00:00,16.88,16.9,16.85,16.89,273700.0,14.5944,14.6116,14.5684,14.603,273700.0
2013-04-15 12:10:00,16.88,16.92,16.88,16.92,63200.0,14.5944,14.6289,14.5944,14.6289,63200.0
2013-04-15 12:20:00,16.92,16.94,16.88,16.89,83700.0,14.6289,14.6462,14.5944,14.603,83700.0
2013-04-15 12:30:00,16.89,16.89,16.84,16.86,132700.0,14.603,14.603,14.5598,14.5771,132700.0
2013-04-15 12:40:00,16.87,16.87,16.79,16.82,209100.0,14.5857,14.5857,14.5165,14.5425,209100.0
2013-04-15 12:50:00,16.82,16.82,16.76,16.78,100400.0,14.5425,14.5425,14.4906,14.5079,100400.0
2013-04-15 13:00:00,16.78,16.85,16.78,16.85,137800.0,14.5079,14.5684,14.5079,14.5684,137800.0
2013-04-15 13:10:00,16.85,16.87,16.84,16.85,118500.0,14.5684,14.5857,14.5598,14.5684,118500.0
2013-04-15 13:20:00,16.84,16.85,16.8,16.84,223600.0,14.5598,14.5684,14.5252,14.5598,223600.0
2013-04-15 13:30:00,16.84,16.88,16.83,16.88,114000.0,14.5598,14.5944,14.5511,14.5944,114000.0
2013-04-15 13:40:00,16.88,16.88,16.84,16.86,89000.0,14.5944,14.5944,14.5598,14.5771,89000.0
2013-04-15 13:50:00,16.86,16.88,16.83,16.86,162100.0,14.5771,14.5944,14.5511,14.5771,162100.0
2013-04-15 14:00:00,16.86,16.86,16.77,16.82,167600.0,14.5771,14.5771,14.4992,14.5425,167600.0
2013-04-15 14:10:00,16.82,16.84,16.78,16.81,118100.0,14.5425,14.5598,14.5079,14.5338,118100.0
2013-04-15 14:20:00,16.82,16.82,16.79,16.79,77100.0,14.5425,14.5425,14.5165,14.5165,77100.0
2013-04-15 14:30:00,16.8,16.86,16.8,16.85,133600.0,14.5252,14.5771,14.5252,14.5684,133600.0
2013-04-15 14:40:00,16.84,16.98,16.84,16.92,197800.0,14.5598,14.6808,14.5598,14.6289,197800.0
2013-04-15 14:50:00,16.92,16.92,16.84,16.86,146800.0,14.6289,14.6289,14.5598,14.5771,146800.0
2013-04-15 15:00:00,16.85,16.87,16.76,16.79,268000.0,14.5684,14.5857,14.4906,14.5165,268000.0
2013-04-15 15:10:00,16.79,16.8,16.71,16.71,420500.0,14.5165,14.5252,14.4474,14.4474,420500.0
2013-04-15 15:20:00,16.7,16.73,16.65,16.71,453900.0,14.4387,14.4647,14.3955,14.4474,453900.0
2013-04-15 15:30:00,16.71,16.72,16.59,16.62,326900.0,14.4474,14.456,14.3436,14.3696,326900.0
2013-04-15 15:40:00,16.62,16.69,16.61,16.63,475000.0,14.3696,14.4301,14.3609,14.3782,475000.0
2013-04-15 15:50:00,16.64,16.7,16.61,16.61,799900.0,14.3868,14.4387,14.3609,14.3609,799900.0
2013-04-16 09:30:00,16.72,16.82,16.67,16.78,515300.0,14.456,14.5425,14.4128,14.5079,515300.0
2013-04-16 09:40:00,16.78,16.81,16.72,16.77,329000.0,14.5079,14.5338,14.456,14.4992,329000.0
2013-04-16 09:50:00,16.77,16.8,16.73,16.76,239300.0,14.4992,14.5252,14.4647,14.4906,239300.0
2013-04-16 10:00:00,16.76,16.79,16.74,16.76,190200.0,14.4906,14.5165,14.4733,14.4906,190200.0
2013-04-16 10:10:00,16.76,16.78,16.69,16.69,147600.0,14.4906,14.5079,14.4301,14.4301,147600.0
2013-04-16 10:20:00,16.69,16.7,16.64,16.64,236400.0,14.4301,14.4387,14.3868,14.3868,236400.0
2013-04-16 10:30:00,16.64,16.69,16.64,16.69,245800.0,14.3868,14.4301,14.3868,14.4301,245800.0
2013-04-16 10:40:00,16.68,16.69,16.57,16.57,331600.0,14.4214,14.4301,14.3263,14.3263,331600.0
2013-04-16 10:50:00,16.57,16.66,16.57,16.63,645000.0,14.3263,14.4041,14.3263,14.3782,645000.0
2013-04-16 11:00:00,16.63,16.67,16.61,16.65,182400.0,14.3782,14.4128,14.3609,14.3955,182400.0
2013-04-16 11:10:00,16.65,16.75,16.64,16.74,199600.0,14.3955,14.482,14.3868,14.4733,199600.0
2013-04-16 11:20:00,16.75,16.78,16.73,16.78,71900.0,14.482,14.5079,14.4647,14.5079,71900.0
2013-04-16 11:30:00,16.78,16.81,16.74,16.74,163300.0,14.5079,14.5338,14.4733,14.4733,163300.0
2013-04-16 11:40:00,16.74,16.75,16.72,16.72,177200.0,14.4733,14.482,14.456,14.456,177200.0
2013-04-16 11:50:00,16.73,16.74,16.71,16.71,151200.0,14.4647,14.4733,14.4474,14.4474,151200.0
2013-04-16 12:00:00,16.71,16.72,16.69,16.69,168800.0,14.4474,14.456,14.4301,14.4301,168800.0
2013-04-16 12:10:00,16.7,16.71,16.68,16.69,55300.0,14.4387,14.4474,14.4214,14.4301,55300.0
2013-04-16 12:20:00,16.69,16.69,16.67,16.68,114700.0,14.4301,14.4301,14.4128,14.4214,114700.0
2013-04-16 12:30:00,16.68,16.76,16.68,16.73,150000.0,14.4214,14.4906,14.4214,14.4647,150000.0
2013-04-16 12:40:00,16.74,16.74,16.7,16.73,102900.0,14.4733,14.4733,14.4387,14.4647,102900.0
2013-04-16 12:50:00,16.74,16.82,16.73,16.81,82300.0,14.4733,14.5425,14.4647,14.5338,82300.0
2013-04-16 13:00:00,16.82,16.83,16.81,16.82,252700.0,14.5425,14.5511,14.5338,14.5425,252700.0
2013-04-16 13:10:00,16.82,16.83,16.81,16.81,57700.0,14.5425,14.5511,14.5338,14.5338,57700.0
2013-04-16 13:20:00,16.82,16.83,16.8,16.8,48800.0,14.5425,14.5511,14.5252,14.5252,48800.0
2013-04-16 13:30:00,16.81,16.82,16.78,16.78,95300.0,14.5338,14.5425,14.5079,14.5079,95300.0
2013-04-16 13:40:00,16.78,16.8,16.76,16.77,86000.0,14.5079,14.5252,14.4906,14.4992,86000.0
2013-04-16 13:50:00,16.76,16.79,16.76,16.78,60000.0,14.4906,14.5165,14.4906,14.5079,60000.0
2013-04-16 14:00:00,16.77,16.78,16.77,16.77,61500.0,14.4992,14.5079,14.4992,14.4992,61500.0
2013-04-16 14:10:00,16.78,16.78,16.76,16.77,168000.0,14.5079,14.5079,14.4906,14.4992,168000.0
2013-04-16 14:20:00,16.77,16.78,16.74,16.74,60600.0,14.4992,14.5079,14.4733,14.4733,60600.0
2013-04-16 14:30:00,16.74,16.77,16.71,16.75,179700.0,14.4733,14.4992,14.4474,14.482,179700.0
2013-04-16 14:40:00,16.76,16.8,16.75,16.79,125700.0,14.4906,14.5252,14.482,14.5165,125700.0
2013-04-16 14:50:00,16.8,16.81,16.78,16.8,280000.0,14.5252,14.5338,14.5079,14.5252,280000.0
2013-04-16 15:00:00,16.79,16.81,16.77,16.8,147500.0,14.5165,14.5338,14.4992,14.5252,147500.0
2013-04-16 15:10:00,16.8,16.85,16.79,16.83,205800.0,14.5252,14.5684,14.5165,14.5511,205800.0
2013-04-16 15:20:00,16.83,16.87,16.82,16.86,176800.0,14.5511,14.5857,14.5425,14.5771,176800.0
2013-04-16 15:30:00,16.86,16.9,16.85,16.88,409200.0,14.5771,14.6116,14.5684,14.5944,409200.0
2013-04-16 15:40:00,16.88,16.92,16.86,16.9,534400.0,14.5944,14.6289,14.5771,14.6116,534400.0
2013-04-16 15:50:00,16.89,16.96,16.89,16.96,859900.0,14.603,14.6635,14.603,14.6635,859900.0
2013-04-17 09:30:00,16.77,16.77,16.56,16.59,225700.0,14.4992,14.4992,14.3177,14.3436,225700.0
2013-04-17 09:40:00,16.59,16.65,16.55,16.64,145400.0,14.3436,14.3955,14.309,14.3868,145400.0
2013-04-17 09:50:00,16.64,16.65,16.55,16.58,135100.0,14.3868,14.3955,14.309,14.335,135100.0
2013-04-17 10:00:00,16.57,16.61,16.52,16.54,185400.0,14.3263,14.3609,14.2831,14.3004,185400.0
2013-04-17 10:10:00,16.53,16.55,16.49,16.5,138200.0,14.2917,14.309,14.2572,14.2658,138200.0
2013-04-17 10:20:00,16.5,16.54,16.47,16.51,274100.0,14.2658,14.3004,14.2399,14.2745,274100.0
2013-04-17 10:30:00,16.5,16.55,16.47,16.5,473200.0,14.2658,14.309,14.2399,14.2658,473200.0
2013-04-17 10:40:00,16.51,16.53,16.43,16.43,613800.0,14.2745,14.2917,14.2053,14.2053,613800.0
2013-04-17 10:50:00,16.43,16.44,16.37,16.38,262500.0,14.2053,14.2139,14.1534,14.1621,262500.0
2013-04-17 11:00:00,16.37,16.4,16.35,16.38,262300.0,14.1534,14.1793,14.1361,14.1621,262300.0
2013-04-17 11:10:00,16.38,16.39,16.37,16.39,151900.0,14.1621,14.1707,14.1534,14.1707,151900.0
2013-04-17 11:20:00,16.38,16.43,16.38,16.42,173400.0,14.1621,14.2053,14.1621,14.1966,173400.0
2013-04-17 11:30:00,16.42,16.47,16.42,16.46,77300.0,14.1966,14.2399,14.1966,14.2312,77300.0
2013-04-17 11:40:00,16.47,16.49,16.42,16.44,125500.0,14.2399,14.2572,14.1966,14.2139,125500.0
2013-04-17 11:50:00,16.45,16.49,16.44,16.47,80600.0,14.2226,14.2572,14.2139,14.2399,80600.0
2013-04-17 12:00:00,16.47,16.49,16.41,16.41,92000.0,14.2399,14.2572,14.188,14.188,92000.0
2013-04-17 12:10:00,16.41,16.44,16.36,16.37,186000.0,14.188,14.2139,14.1448,14.1534,186000.0
2013-04-17 12:20:00,16.37,16.38,16.33,16.34,231900.0,14.1534,14.1621,14.1188,14.1275,231900.0
2013-04-17 12:30:00,16.35,16.39,16.34,16.38,123800.0,14.1361,14.1707,14.1275,14.1621,123800.0
2013-04-17 12:40:00,16.37,16.37,16.34,16.35,198200.0,14.1534,14.1534,14.1275,14.1361,198200.0
2013-04-17 12:50:00,16.34,16.38,16.31,16.38,124900.0,14.1275,14.1621,14.1015,14.1621,124900.0
2013-04-17 13:00:00,16.37,16.41,16.36,16.37,98400.0,14.1534,14.188,14.1448,14.1534,98400.0
2013-04-17 13:10:00,16.37,16.38,16.34,16.34,75500.0,14.1534,14.1621,14.1275,14.1275,75500.0
2013-04-17 13:20:00,16.34,16.43,16.34,16.41,156500.0,14.1275,14.2053,14.1275,14.188,156500.0
2013-04-17 13:30:00,16.41,16.46,16.41,16.46,251600.0,14.188,14.2312,14.188,14.2312,251600.0
2013-04-17 13:40:00,16.46,16.51,16.45,16.51,373600.0,14.2312,14.2745,14.2226,14.2745,373600.0
2013-04-17 13:50:00,16.51,16.51,16.46,16.48,196200.0,14.2745,14.2745,14.2312,14.2485,196200.0
2013-04-17 14:00:00,16.48,16.49,16.46,16.46,407300.0,14.2485,14.2572,14.2312,14.2312,407300.0
2013-04-17 14:10:00,16.47,16.5,16.46,16.48,243900.0,14.2399,14.2658,14.2312,14.2485,243900.0
2013-04-17 14:20:00,16.48,16.52,16.48,16.48,159800.0,14.2485,14.2831,14.2485,14.2485,159800.0
2013-04-17 14:30:00,16.48,16.52,16.48,16.48,148100.0,14.2485,14.2831,14.2485,14.2485,148100.0
2013-04-17 14:40:00,16.48,16.48,16.43,16.44,436400.0,14.2485,14.2485,14.2053,14.2139,436400.0
2013-04-17 14:50:00,16.44,16.5,16.43,16.48,211700.0,14.2139,14.2658,14.2053,14.2485,211700.0
2013-04-17 15:00:00,16.47,16.51,16.45,16.49,277200.0,14.2399,14.2745,14.2226,14.2572,277200.0
2013-04-17 15:10:00,16.49,16.54,16.46,16.49,372800.0,14.2572,14.3004,14.2312,14.2572,372800.0
2013-04-17 15:20:00,16.49,16.51,16.47,16.48,227100.0,14.2572,14.2745,14.2399,14.2485,227100.0
2013-04-17 15:30:00,16.48,16.49,16.44,16.46,327700.0,14.2485,14.2572,14.2139,14.2312,327700.0
2013-04-17 15:40:00,16.46,16.48,16.45,16.48,370600.0,14.2312,14.2485,14.2226,14.2485,370600.0
2013-04-17 15:50:00,16.48,16.5,16.46,16.46,840200.0,14.2485,14.2658,14.2312,14.2312,840200.0
2013-04-18 09:30:00,16.48,16.48,16.32,16.33,196700.0,14.2485,14.2485,14.1102,14.1188,196700.0
2013-04-18 09:40:00,16.33,16.41,16.33,16.37,228200.0,14.1188,14.188,14.1188,14.1534,228200.0
2013-04-18 09:50:00,16.38,16.38,16.3,16.32,154700.0,14.1621,14.1621,14.0929,14.1102,154700.0
2013-04-18 10:00:00,16.32,16.32,16.2,16.22,202200.0,14.1102,14.1102,14.0064,14.0237,202200.0
2013-04-18 10:10:00,16.22,16.34,16.21,16.28,239300.0,14.0237,14.1275,14.0151,14.0756,239300.0
2013-04-18 10:20:00,16.28,16.34,16.28,16.32,221300.0,14.0756,14.1275,14.0756,14.1102,221300.0
2013-04-18 10:30:00,16.33,16.41,16.32,16.37,270400.0,14.1188,14.188,14.1102,14.1534,270400.0
2013-04-18 10:40:00,16.37,16.42,16.35,16.41,202200.0,14.1534,14.1966,14.1361,14.188,202200.0
2013-04-18 10:50:00,16.42,16.48,16.41,16.46,111800.0,14.1966,14.2485,14.188,14.2312,111800.0
2013-04-18 11:00:00,16.45,16.46,16.37,16.37,112500.0,14.2226,14.2312,14.1534,14.1534,112500.0
2013-04-18 11:10:00,16.38,16.42,16.37,16.39,87800.0,14.1621,14.1966,14.1534,14.1707,87800.0
2013-04-18 11:20:00,16.39,16.41,16.33,16.34,171700.0,14.1707,14.188,14.1188,14.1275,171700.0
2013-04-18 11:30:00,16.33,16.36,16.3,16.31,118700.0,14.1188,14.1448,14.0929,14.1015,118700.0
2013-04-18 11:40:00,16.31,16.32,16.23,16.24,146900.0,14.1015,14.1102,14.0324,14.041,146900.0
2013-04-18 11:50:00,16.25,16.33,16.24,16.32,135900.0,14.0497,14.1188,14.041,14.1102,135900.0
2013-04-18 12:00:00,16.31,16.36,16.3,16.34,122400.0,14.1015,14.1448,14.0929,14.1275,122400.0
2013-04-18 12:10:00,16.35,16.38,16.35,16.35,129600.0,14.1361,14.1621,14.1361,14.1361,129600.0
2013-04-18 12:20:00,16.35,16.41,16.35,16.39,184700.0,14.1361,14.188,14.1361,14.1707,184700.0
2013-04-18 12:30:00,16.39,16.4,16.38,16.39,147200.0,14.1707,14.1793,14.1621,14.1707,147200.0
2013-04-18 12:40:00,16.39,16.42,16.38,16.41,76900.0,14.1707,14.1966,14.1621,14.188,76900.0
2013-04-18 12:50:00,16.41,16.43,16.41,16.41,87300.0,14.188,14.2053,14.188,14.188,87300.0
2013-04-18 13:00:00,16.41,16.45,16.4,16.43,69700.0,14.188,14.2226,14.1793,14.2053,69700.0
2013-04-18 13:10:00,16.44,16.45,16.42,16.43,121100.0,14.2139,14.2226,14.1966,14.2053,121100.0
2013-04-18 13:20:00,16.42,16.49,16.42,16.45,291900.0,14.1966,14.2572,14.1966,14.2226,291900.0
2013-04-18 13:30:00,16.45,16.46,16.41,16.41,126100.0,14.2226,14.2312,14.188,14.188,126100.0
2013-04-18 13:40:00,16.42,16.42,16.35,16.36,194700.0,14.1966,14.1966,14.1361,14.1448,194700.0
2013-04-18 13:50:00,16.36,16.37,16.34,16.37,80000.0,14.1448,14.1534,14.1275,14.1534,80000.0
2013-04-18 14:00:00,16.36,16.38,16.35,16.35,132100.0,14.1448,14.1621,14.1361,14.1361,132100.0
2013-04-18 14:10:00,16.35,16.38,16.34,16.37,184900.0,14.1361,14.1621,14.1275,14.1534,184900.0
2013-04-18 14:20:00,16.36,16.38,16.32,16.36,174600.0,14.1448,14.1621,14.1102,14.1448,174600.0
2013-04-18 14:30:00,16.36,16.37,16.35,16.37,180100.0,14.1448,14.1534,14.1361,14.1534,180100.0
2013-04-18 14:40:00,16.36,16.37,16.35,16.36,358600.0,14.1448,14.1534,14.1361,14.1448,358600.0
2013-04-18 14:50:00,16.35,16.37,16.33,16.36,415800.0,14.1361,14.1534,14.1188,14.1448,415800.0
2013-04-18 15:00:00,16.36,16.37,16.34,16.36,137300.0,14.1448,14.1534,14.1275,14.1448,137300.0
2013-04-18 15:10:00,16.36,16.4,16.35,16.39,194600.0,14.1448,14.1793,14.1361,14.1707,194600.0
2013-04-18 15:20:00,16.39,16.41,16.37,16.39,280300.0,14.1707,14.188,14.1534,14.1707,280300.0
2013-04-18 15:30:00,16.39,16.44,16.39,16.39,281600.0,14.1707,14.2139,14.1707,14.1707,281600.0
2013-04-18 15:40:00,16.39,16.45,16.39,16.41,495700.0,14.1707,14.2226,14.1707,14.188,495700.0
2013-04-18 15:50:00,16.41,16.41,16.37,16.39,654400.0,14.188,14.188,14.1534,14.1707,654400.0
2013-04-19 09:30:00,16.43,16.47,16.37,16.39,654800.0,14.2053,14.2399,14.1534,14.1707,654800.0
2013-04-19 09:40:00,16.39,16.42,16.29,16.3,100200.0,14.1707,14.1966,14.0842,14.0929,100200.0
2013-04-19 09:50:00,16.3,16.32,16.28,16.32,163100.0,14.0929,14.1102,14.0756,14.1102,163100.0
2013-04-19 10:00:00,16.33,16.41,16.33,16.4,220400.0,14.1188,14.188,14.1188,14.1793,220400.0
2013-04-19 10:10:00,16.4,16.4,16.36,16.37,304800.0,14.1793,14.1793,14.1448,14.1534,304800.0
2013-04-19 10:20:00,16.37,16.39,16.32,16.35,207100.0,14.1534,14.1707,14.1102,14.1361,207100.0
2013-04-19 10:30:00,16.35,16.37,16.33,16.34,103900.0,14.1361,14.1534,14.1188,14.1275,103900.0
2013-04-19 10:40:00,16.34,16.35,16.32,16.34,127600.0,14.1275,14.1361,14.1102,14.1275,127600.0
2013-04-19 10:50:00,16.34,16.34,16.3,16.31,202100.0,14.1275,14.1275,14.0929,14.1015,202100.0
2013-04-19 11:00:00,16.32,16.36,16.29,16.35,146300.0,14.1102,14.1448,14.0842,14.1361,146300.0
2013-04-19 11:10:00,16.36,16.4,16.34,16.39,111600.0,14.1448,14.1793,14.1275,14.1707,111600.0
2013-04-19 11:20:00,16.38,16.42,16.38,16.39,136600.0,14.1621,14.1966,14.1621,14.1707,136600.0
2013-04-19 11:30:00,16.39,16.43,16.39,16.41,65900.0,14.1707,14.2053,14.1707,14.188,65900.0
2013-04-19 11:40:00,16.41,16.42,16.4,16.41,77900.0,14.188,14.1966,14.1793,14.188,77900.0
2013-04-19 11:50:00,16.41,16.42,16.4,16.41,89700.0,14.188,14.1966,14.1793,14.188,89700.0
2013-04-19 12:00:00,16.41,16.42,16.38,16.38,132600.0,14.188,14.1966,14.1621,14.1621,132600.0
2013-04-19 12:10:00,16.38,16.4,16.38,16.39,46900.0,14.1621,14.1793,14.1621,14.1707,46900.0
2013-04-19 12:20:00,16.38,16.4,16.37,16.4,75500.0,14.1621,14.1793,14.1534,14.1793,75500.0
2013-04-19 12:30:00,16.39,16.41,16.37,16.38,57400.0,14.1707,14.188,14.1534,14.1621,57400.0
2013-04-19 12:40:00,16.38,16.38,16.33,16.33,71100.0,14.1621,14.1621,14.1188,14.1188,71100.0
2013-04-19 12:50:00,16.33,16.35,16.32,16.33,64800.0,14.1188,14.1361,14.1102,14.1188,64800.0
2013-04-19 13:00:00,16.33,16.34,16.31,16.31,85300.0,14.1188,14.1275,14.1015,14.1015,85300.0
2013-04-19 13:10:00,16.31,16.33,16.31,16.33,38300.0,14.1015,14.1188,14.1015,14.1188,38300.0
2013-04-19 13:20:00,16.32,16.35,16.31,16.34,118400.0,14.1102,14.1361,14.1015,14.1275,118400.0
2013-04-19 13:30:00,16.35,16.36,16.33,16.33,42500.0,14.1361,14.1448,14.1188,14.1188,42500.0
2013-04-19 13:40:00,16.33,16.35,16.31,16.31,87500.0,14.1188,14.1361,14.1015,14.1015,87500.0
2013-04-19 13:50:00,16.31,16.34,16.31,16.31,51800.0,14.1015,14.1275,14.1015,14.1015,51800.0
2013-04-19 14:00:00,16.31,16.33,16.3,16.32,77100.0,14.1015,14.1188,14.0929,14.1102,77100.0
2013-04-19 14:10:00,16.32,16.34,16.31,16.31,61300.0,14.1102,14.1275,14.1015,14.1015,61300.0
2013-04-19 14:20:00,16.31,16.32,16.3,16.3,65000.0,14.1015,14.1102,14.0929,14.0929,65000.0
2013-04-19 14:30:00,16.3,16.32,16.3,16.3,82800.0,14.0929,14.1102,14.0929,14.0929,82800.0
2013-04-19 14:40:00,16.31,16.31,16.29,16.31,219400.0,14.1015,14.1015,14.0842,14.1015,219400.0
2013-04-19 14:50:00,16.3,16.34,16.3,16.31,126600.0,14.0929,14.1275,14.0929,14.1015,126600.0
2013-04-19 15:00:00,16.31,16.32,16.3,16.32,186400.0,14.1015,14.1102,14.0929,14.1102,186400.0
2013-04-19 15:10:00,16.31,16.32,16.29,16.32,212700.0,14.1015,14.1102,14.0842,14.1102,212700.0
2013-04-19 15:20:00,16.32,16.33,16.3,16.32,207200.0,14.1102,14.1188,14.0929,14.1102,207200.0
2013-04-19 15:30:00,16.32,16.34,16.32,16.32,167300.0,14.1102,14.1275,14.1102,14.1102,167300.0
2013-04-19 15:40:00,16.32,16.39,16.32,16.39,267700.0,14.1102,14.1707,14.1102,14.1707,267700.0
2013-04-19 15:50:00,16.39,16.41,16.37,16.39,725800.0,14.1707,14.188,14.1534,14.1707,725800.0
2013-04-22 09:30:00,16.42,16.49,16.34,16.34,405800.0,14.1966,14.2572,14.1275,14.1275,405800.0
2013-04-22 09:40:00,16.35,16.45,16.35,16.38,158000.0,14.1361,14.2226,14.1361,14.1621,158000.0
2013-04-22 09:50:00,16.37,16.43,16.36,16.43,100100.0,14.1534,14.2053,14.1448,14.2053,100100.0
2013-04-22 10:00:00,16.43,16.43,16.27,16.27,226500.0,14.2053,14.2053,14.0669,14.0669,226500.0
2013-04-22 10:10:00,16.27,16.31,16.25,16.3,87800.0,14.0669,14.1015,14.0497,14.0929,87800.0
2013-04-22 10:20:00,16.3,16.31,16.26,16.3,107700.0,14.0929,14.1015,14.0583,14.0929,107700.0
2013-04-22 10:30:00,16.29,16.3,16.23,16.25,168400.0,14.0842,14.0929,14.0324,14.0497,168400.0
2013-04-22 10:40:00,16.25,16.31,16.24,16.3,198000.0,14.0497,14.1015,14.041,14.0929,198000.0
2013-04-22 10:50:00,16.3,16.32,16.28,16.3,80900.0,14.0929,14.1102,14.0756,14.0929,80900.0
2013-04-22 11:00:00,16.3,16.31,16.27,16.28,103800.0,14.0929,14.1015,14.0669,14.0756,103800.0
2013-04-22 11:10:00,16.27,16.28,16.22,16.24,149500.0,14.0669,14.0756,14.0237,14.041,149500.0
2013-04-22 11:20:00,16.25,16.25,16.23,16.25,93500.0,14.0497,14.0497,14.0324,14.0497,93500.0
2013-04-22 11:30:00,16.26,16.31,16.25,16.3,86200.0,14.0583,14.1015,14.0497,14.0929,86200.0
2013-04-22 11:40:00,16.31,16.31,16.28,16.28,374000.0,14.1015,14.1015,14.0756,14.0756,374000.0
2013-04-22 11:50:00,16.28,16.29,16.27,16.28,132400.0,14.0756,14.0842,14.0669,14.0756,132400.0
2013-04-22 12:00:00,16.28,16.35,16.28,16.34,213500.0,14.0756,14.1361,14.0756,14.1275,213500.0
2013-04-22 12:10:00,16.34,16.35,16.32,16.32,173800.0,14.1275,14.1361,14.1102,14.1102,173800.0
2013-04-22 12:20:00,16.32,16.33,16.31,16.32,72600.0,14.1102,14.1188,14.1015,14.1102,72600.0
2013-04-22 12:30:00,16.31,16.34,16.31,16.32,136100.0,14.1015,14.1275,14.1015,14.1102,136100.0
2013-04-22 12:40:00,16.33,16.35,16.32,16.35,60500.0,14.1188,14.1361,14.1102,14.1361,60500.0
2013-04-22 12:50:00,16.35,16.35,16.33,16.33,89700.0,14.1361,14.1361,14.1188,14.1188,89700.0
2013-04-22 13:00:00,16.33,16.34,16.32,16.32,75400.0,14.1188,14.1275,14.1102,14.1102,75400.0
2013-04-22 13:10:00,16.32,16.34,16.32,16.32,43000.0,14.1102,14.1275,14.1102,14.1102,43000.0
2013-04-22 13:20:00,16.32,16.35,16.32,16.35,80700.0,14.1102,14.1361,14.1102,14.1361,80700.0
2013-04-22 13:30:00,16.34,16.37,16.33,16.37,102900.0,14.1275,14.1534,14.1188,14.1534,102900.0
2013-04-22 13:40:00,16.37,16.4,16.35,16.35,104300.0,14.1534,14.1793,14.1361,14.1361,104300.0
2013-04-22 13:50:00,16.35,16.36,16.33,16.35,91200.0,14.1361,14.1448,14.1188,14.1361,91200.0
2013-04-22 14:00:00,16.35,16.37,16.34,16.36,64300.0,14.1361,14.1534,14.1275,14.1448,64300.0
2013-04-22 14:10:00,16.36,16.4,16.35,16.39,122000.0,14.1448,14.1793,14.1361,14.1707,122000.0
2013-04-22 14:20:00,16.39,16.44,16.38,16.41,114700.0,14.1707,14.2139,14.1621,14.188,114700.0
2013-04-22 14:30:00,16.41,16.45,16.41,16.44,85000.0,14.188,14.2226,14.188,14.2139,85000.0
2013-04-22 14:40:00,16.43,16.46,16.4,16.4,90500.0,14.2053,14.2312,14.1793,14.1793,90500.0
2013-04-22 14:50:00,16.4,16.42,16.4,16.41,71000.0,14.1793,14.1966,14.1793,14.188,71000.0
2013-04-22 15:00:00,16.4,16.41,16.4,16.4,44700.0,14.1793,14.188,14.1793,14.1793,44700.0
2013-04-22 15:10:00,16.4,16.43,16.38,16.41,218200.0,14.1793,14.2053,14.1621,14.188,218200.0
2013-04-22 15:20:00,16.42,16.46,16.41,16.43,265300.0,14.1966,14.2312,14.188,14.2053,265300.0
2013-04-22 15:30:00,16.43,16.46,16.42,16.46,167400.0,14.2053,14.2312,14.1966,14.2312,167400.0
2013-04-22 15:40:00,16.45,16.47,16.41,16.42,213100.0,14.2226,14.2399,14.188,14.1966,213100.0
2013-04-22 15:50:00,16.42,16.42,16.4,16.41,491200.0,14.1966,14.1966,14.1793,14.188,491200.0
2013-04-23 09:30:00,16.44,16.56,16.44,16.48,292800.0,14.2139,14.3177,14.2139,14.2485,292800.0
2013-04-23 09:40:00,16.49,16.51,16.46,16.47,255100.0,14.2572,14.2745,14.2312,14.2399,255100.0
2013-04-23 09:50:00,16.47,16.49,16.45,16.48,228700.0,14.2399,14.2572,14.2226,14.2485,228700.0
2013-04-23 10:00:00,16.48,16.51,16.43,16.45,297200.0,14.2485,14.2745,14.2053,14.2226,297200.0
2013-04-23 10:10:00,16.44,16.51,16.43,16.51,324800.0,14.2139,14.2745,14.2053,14.2745,324800.0
2013-04-23 10:20:00,16.51,16.58,16.5,16.58,262100.0,14.2745,14.335,14.2658,14.335,262100.0
2013-04-23 10:30:00,16.58,16.7,16.57,16.64,474500.0,14.335,14.4387,14.3263,14.3868,474500.0
2013-04-23 10:40:00,16.64,16.68,16.63,16.65,272000.0,14.3868,14.4214,14.3782,14.3955,272000.0
2013-04-23 10:50:00,16.65,16.68,16.62,16.63,115100.0,14.3955,14.4214,14.3696,14.3782,115100.0
2013-04-23 11:00:00,16.62,16.66,16.62,16.65,103400.0,14.3696,14.4041,14.3696,14.3955,103400.0
2013-04-23 11:10:00,16.65,16.7,16.63,16.68,262300.0,14.3955,14.4387,14.3782,14.4214,262300.0
2013-04-23 11:20:00,16.68,16.7,16.65,16.69,210400.0,14.4214,14.4387,14.3955,14.4301,210400.0
2013-04-23 11:30:00,16.69,16.7,16.65,16.65,300200.0,14.4301,14.4387,14.3955,14.3955,300200.0
2013-04-23 11:40:00,16.66,16.66,16.64,16.66,88300.0,14.4041,14.4041,14.3868,14.4041,88300.0
2013-04-23 11:50:00,16.66,16.66,16.63,16.64,139800.0,14.4041,14.4041,14.3782,14.3868,139800.0
2013-04-23 12:00:00,16.63,16.63,16.6,16.61,164100.0,14.3782,14.3782,14.3523,14.3609,164100.0
2013-04-23 12:10:00,16.62,16.66,16.61,16.65,149600.0,14.3696,14.4041,14.3609,14.3955,149600.0
2013-04-23 12:20:00,16.66,16.7,16.66,16.69,64400.0,14.4041,14.4387,14.4041,14.4301,64400.0
2013-04-23 12:30:00,16.7,16.71,16.69,16.71,44000.0,14.4387,14.4474,14.4301,14.4474,44000.0
2013-04-23 12:40:00,16.71,16.71,16.69,16.69,91300.0,14.4474,14.4474,14.4301,14.4301,91300.0
2013-04-23 12:50:00,16.7,16.7,16.68,16.69,53400.0,14.4387,14.4387,14.4214,14.4301,53400.0
2013-04-23 13:00:00,16.69,16.7,16.52,16.52,421300.0,14.4301,14.4387,14.2831,14.2831,421300.0
2013-04-23 13:10:00,16.51,16.71,16.5,16.7,601700.0,14.2745,14.4474,14.2658,14.4387,601700.0
2013-04-23 13:20:00,16.7,16.7,16.6,16.6,180400.0,14.4387,14.4387,14.3523,14.3523,180400.0
2013-04-23 13:30:00,16.61,16.61,16.57,16.59,168500.0,14.3609,14.3609,14.3263,14.3436,168500.0
2013-04-23 13:40:00,16.59,16.64,16.57,16.63,182300.0,14.3436,14.3868,14.3263,14.3782,182300.0
2013-04-23 13:50:00,16.62,16.66,16.62,16.65,80500.0,14.3696,14.4041,14.3696,14.3955,80500.0
2013-04-23 14:00:00,16.66,16.66,16.61,16.62,142200.0,14.4041,14.4041,14.3609,14.3696,142200.0
2013-04-23 14:10:00,16.63,16.63,16.59,16.59,90600.0,14.3782,14.3782,14.3436,14.3436,90600.0
2013-04-23 14:20:00,16.59,16.6,16.54,16.54,341200.0,14.3436,14.3523,14.3004,14.3004,341200.0
2013-04-23 14:30:00,16.54,16.54,16.5,16.5,253600.0,14.3004,14.3004,14.2658,14.2658,253600.0
2013-04-23 14:40:00,16.5,16.54,16.5,16.54,123600.0,14.2658,14.3004,14.2658,14.3004,123600.0
2013-04-23 14:50:00,16.54,16.54,16.49,16.5,214400.0,14.3004,14.3004,14.2572,14.2658,214400.0
2013-04-23 15:00:00,16.5,16.53,16.48,16.48,251300.0,14.2658,14.2917,14.2485,14.2485,251300.0
2013-04-23 15:10:00,16.48,16.51,16.48,16.49,188500.0,14.2485,14.2745,14.2485,14.2572,188500.0
2013-04-23 15:20:00,16.5,16.53,16.49,16.52,229800.0,14.2658,14.2917,14.2572,14.2831,229800.0
2013-04-23 15:30:00,16.52,16.58,16.52,16.58,196600.0,14.2831,14.335,14.2831,14.335,196600.0
2013-04-23 15:40:00,16.58,16.6,16.57,16.59,340400.0,14.335,14.3523,14.3263,14.3436,340400.0
2013-04-23 15:50:00,16.59,16.59,16.55,16.58,724300.0,14.3436,14.3436,14.309,14.335,724300.0
2013-04-24 09:30:00,16.61,16.73,16.61,16.63,410200.0,14.3609,14.4647,14.3609,14.3782,410200.0
2013-04-24 09:40:00,16.63,16.64,16.58,16.61,219600.0,14.3782,14.3868,14.335,14.3609,219600.0
2013-04-24 09:50:00,16.61,16.63,16.53,16.54,210800.0,14.3609,14.3782,14.2917,14.3004,210800.0
2013-04-24 10:00:00,16.55,16.55,16.46,16.46,496600.0,14.309,14.309,14.2312,14.2312,496600.0
2013-04-24 10:10:00,16.47,16.48,16.45,16.47,194600.0,14.2399,14.2485,14.2226,14.2399,194600.0
2013-04-24 10:20:00,16.48,16.52,16.47,16.52,179500.0,14.2485,14.2831,14.2399,14.2831,179500.0
2013-04-24 10:30:00,16.52,16.55,16.47,16.47,467000.0,14.2831,14.309,14.2399,14.2399,467000.0
2013-04-24 10:40:00,16.48,16.5,16.44,16.48,486200.0,14.2485,14.2658,14.2139,14.2485,486200.0
2013-04-24 10:50:00,16.49,16.51,16.47,16.49,299800.0,14.2572,14.2745,14.2399,14.2572,299800.0
2013-04-24 11:00:00,16.49,16.52,16.45,16.46,205600.0,14.2572,14.2831,14.2226,14.2312,205600.0
2013-04-24 11:10:00,16.45,16.48,16.44,16.44,375300.0,14.2226,14.2485,14.2139,14.2139,375300.0
2013-04-24 11:20:00,16.44,16.45,16.42,16.44,617600.0,14.2139,14.2226,14.1966,14.2139,617600.0
2013-04-24 11:30:00,16.44,16.48,16.44,16.48,459700.0,14.2139,14.2485,14.2139,14.2485,459700.0
2013-04-24 11:40:00,16.48,16.49,16.47,16.48,177600.0,14.2485,14.2572,14.2399,14.2485,177600.0
2013-04-24 11:50:00,16.48,16.5,16.47,16.48,89600.0,14.2485,14.2658,14.2399,14.2485,89600.0
2013-04-24 12:00:00,16.48,16.51,16.48,16.5,91100.0,14.2485,14.2745,14.2485,14.2658,91100.0
2013-04-24 12:10:00,16.5,16.51,16.45,16.46,89300.0,14.2658,14.2745,14.2226,14.2312,89300.0
2013-04-24 12:20:00,16.46,16.47,16.45,16.46,111700.0,14.2312,14.2399,14.2226,14.2312,111700.0
2013-04-24 12:30:00,16.47,16.48,16.45,16.48,203000.0,14.2399,14.2485,14.2226,14.2485,203000.0
2013-04-24 12:40:00,16.48,16.48,16.45,16.46,95400.0,14.2485,14.2485,14.2226,14.2312,95400.0
2013-04-24 12:50:00,16.46,16.48,16.46,16.48,81000.0,14.2312,14.2485,14.2312,14.2485,81000.0
2013-04-24 13:00:00,16.48,16.48,16.47,16.48,77800.0,14.2485,14.2485,14.2399,14.2485,77800.0
2013-04-24 13:10:00,16.48,16.49,16.46,16.49,169900.0,14.2485,14.2572,14.2312,14.2572,169900.0
2013-04-24 13:20:00,16.49,16.5,16.48,16.5,80500.0,14.2572,14.2658,14.2485,14.2658,80500.0
2013-04-24 13:30:00,16.49,16.5,16.47,16.48,119300.0,14.2572,14.2658,14.2399,14.2485,119300.0
2013-04-24 13:40:00,16.48,16.49,16.47,16.48,69700.0,14.2485,14.2572,14.2399,14.2485,69700.0
2013-04-24 13:50:00,16.48,16.49,16.47,16.49,86000.0,14.2485,14.2572,14.2399,14.2572,86000.0
2013-04-24 14:00:00,16.48,16.51,16.47,16.51,502300.0,14.2485,14.2745,14.2399,14.2745,502300.0
2013-04-24 14:10:00,16.51,16.55,16.51,16.55,191400.0,14.2745,14.309,14.2745,14.309,191400.0
2013-04-24 14:20:00,16.55,16.57,16.54,16.55,249400.0,14.309,14.3263,14.3004,14.309,249400.0
2013-04-24 14:30:00,16.55,16.61,16.54,16.61,179600.0,14.309,14.3609,14.3004,14.3609,179600.0
2013-04-24 14:40:00,16.61,16.61,16.56,16.57,264400.0,14.3609,14.3609,14.3177,14.3263,264400.0
2013-04-24 14:50:00,16.57,16.61,16.56,16.61,167400.0,14.3263,14.3609,14.3177,14.3609,167400.0
2013-04-24 15:00:00,16.61,16.62,16.59,16.61,161000.0,14.3609,14.3696,14.3436,14.3609,161000.0
2013-04-24 15:10:00,16.6,16.61,16.59,16.6,169200.0,14.3523,14.3609,14.3436,14.3523,169200.0
2013-04-24 15:20:00,16.6,16.62,16.59,16.62,147800.0,14.3523,14.3696,14.3436,14.3696,147800.0
2013-04-24 15:30:00,16.62,16.65,16.61,16.63,222400.0,14.3696,14.3955,14.3609,14.3782,222400.0
2013-04-24 15:40:00,16.64,16.64,16.6,16.61,227200.0,14.3868,14.3868,14.3523,14.3609,227200.0
2013-04-24 15:50:00,16.62,16.64,16.62,16.64,576100.0,14.3696,14.3868,14.3696,14.3868,576100.0
2013-04-25 09:30:00,16.72,16.77,16.68,16.76,166800.0,14.456,14.4992,14.4214,14.4906,166800.0
2013-04-25 09:40:00,16.77,16.77,16.66,16.7,126000.0,14.4992,14.4992,14.4041,14.4387,126000.0
2013-04-25 09:50:00,16.69,16.73,16.69,16.72,60200.0,14.4301,14.4647,14.4301,14.456,60200.0
2013-04-25 10:00:00,16.72,16.74,16.71,16.71,114000.0,14.456,14.4733,14.4474,14.4474,114000.0
2013-04-25 10:10:00,16.71,16.73,16.68,16.72,369200.0,14.4474,14.4647,14.4214,14.456,369200.0
2013-04-25 10:20:00,16.73,16.76,16.72,16.74,129900.0,14.4647,14.4906,14.456,14.4733,129900.0
2013-04-25 10:30:00,16.75,16.77,16.73,16.76,470900.0,14.482,14.4992,14.4647,14.4906,470900.0
2013-04-25 10:40:00,16.75,16.8,16.75,16.79,242300.0,14.482,14.5252,14.482,14.5165,242300.0
2013-04-25 10:50:00,16.79,16.85,16.78,16.83,354400.0,14.5165,14.5684,14.5079,14.5511,354400.0
2013-04-25 11:00:00,16.82,16.84,16.82,16.83,95200.0,14.5425,14.5598,14.5425,14.5511,95200.0
2013-04-25 11:10:00,16.82,16.89,16.8,16.85,569100.0,14.5425,14.603,14.5252,14.5684,569100.0
2013-04-25 11:20:00,16.86,16.91,16.84,16.9,421100.0,14.5771,14.6203,14.5598,14.6116,421100.0
2013-04-25 11:30:00,16.89,17.07,16.88,17.05,954000.0,14.603,14.7586,14.5944,14.7413,954000.0
2013-04-25 11:40:00,17.06,17.1,16.93,16.94,958600.0,14.75,14.7846,14.6376,14.6462,958600.0
2013-04-25 11:50:00,16.94,16.94,16.79,16.81,528500.0,14.6462,14.6462,14.5165,14.5338,528500.0
2013-04-25 12:00:00,16.81,16.85,16.81,16.82,182000.0,14.5338,14.5684,14.5338,14.5425,182000.0
2013-04-25 12:10:00,16.83,16.84,16.81,16.82,69700.0,14.5511,14.5598,14.5338,14.5425,69700.0
2013-04-25 12:20:00,16.82,16.82,16.8,16.81,68300.0,14.5425,14.5425,14.5252,14.5338,68300.0
2013-04-25 12:30:00,16.8,16.82,16.78,16.78,68700.0,14.5252,14.5425,14.5079,14.5079,68700.0
2013-04-25 12:40:00,16.79,16.79,16.78,16.78,38600.0,14.5165,14.5165,14.5079,14.5079,38600.0
2013-04-25 12:50:00,16.79,16.81,16.78,16.81,71300.0,14.5165,14.5338,14.5079,14.5338,71300.0
2013-04-25 13:00:00,16.81,16.83,16.8,16.83,60300.0,14.5338,14.5511,14.5252,14.5511,60300.0
2013-04-25 13:10:00,16.83,16.88,16.82,16.87,138400.0,14.5511,14.5944,14.5425,14.5857,138400.0
2013-04-25 13:20:00,16.87,16.89,16.86,16.89,64100.0,14.5857,14.603,14.5771,14.603,64100.0
2013-04-25 13:30:00,16.88,16.89,16.84,16.85,92400.0,14.5944,14.603,14.5598,14.5684,92400.0
2013-04-25 13:40:00,16.84,16.86,16.83,16.84,71100.0,14.5598,14.5771,14.5511,14.5598,71100.0
2013-04-25 13:50:00,16.85,16.86,16.83,16.86,61100.0,14.5684,14.5771,14.5511,14.5771,61100.0
2013-04-25 14:00:00,16.85,16.86,16.84,16.86,88600.0,14.5684,14.5771,14.5598,14.5771,88600.0
2013-04-25 14:10:00,16.85,16.86,16.84,16.85,44000.0,14.5684,14.5771,14.5598,14.5684,44000.0
2013-04-25 14:20:00,16.85,16.87,16.84,16.85,54300.0,14.5684,14.5857,14.5598,14.5684,54300.0
2013-04-25 14:30:00,16.84,16.84,16.79,16.8,212500.0,14.5598,14.5598,14.5165,14.5252,212500.0
2013-04-25 14:40:00,16.8,16.83,16.79,16.8,239600.0,14.5252,14.5511,14.5165,14.5252,239600.0
2013-04-25 14:50:00,16.79,16.8,16.75,16.76,151900.0,14.5165,14.5252,14.482,14.4906,151900.0
2013-04-25 15:00:00,16.76,16.77,16.7,16.72,316400.0,14.4906,14.4992,14.4387,14.456,316400.0
2013-04-25 15:10:00,16.73,16.73,16.69,16.71,278400.0,14.4647,14.4647,14.4301,14.4474,278400.0
2013-04-25 15:20:00,16.72,16.74,16.7,16.73,459500.0,14.456,14.4733,14.4387,14.4647,459500.0
2013-04-25 15:30:00,16.74,16.76,16.72,16.74,210200.0,14.4733,14.4906,14.456,14.4733,210200.0
2013-04-25 15:40:00,16.73,16.76,16.73,16.76,231100.0,14.4647,14.4906,14.4647,14.4906,231100.0
2013-04-25 15:50:00,16.76,16.77,16.74,16.76,741900.0,14.4906,14.4992,14.4733,14.4906,741900.0
2013-04-26 09:30:00,16.76,16.76,16.66,16.69,256300.0,14.4906,14.4906,14.4041,14.4301,256300.0
2013-04-26 09:40:00,16.69,16.74,16.68,16.72,102900.0,14.4301,14.4733,14.4214,14.456,102900.0
2013-04-26 09:50:00,16.72,16.8,16.71,16.73,150700.0,14.456,14.5252,14.4474,14.4647,150700.0
2013-04-26 10:00:00,16.73,16.76,16.71,16.73,119600.0,14.4647,14.4906,14.4474,14.4647,119600.0
2013-04-26 10:10:00,16.73,16.76,16.67,16.7,124700.0,14.4647,14.4906,14.4128,14.4387,124700.0
2013-04-26 10:20:00,16.7,16.75,16.69,16.73,128200.0,14.4387,14.482,14.4301,14.4647,128200.0
2013-04-26 10:30:00,16.73,16.73,16.7,16.73,86900.0,14.4647,14.4647,14.4387,14.4647,86900.0
2013-04-26 10:40:00,16.73,16.74,16.71,16.73,116200.0,14.4647,14.4733,14.4474,14.4647,116200.0
2013-04-26 10:50:00,16.73,16.73,16.68,16.7,125100.0,14.4647,14.4647,14.4214,14.4387,125100.0
2013-04-26 11:00:00,16.7,16.7,16.66,16.68,170000.0,14.4387,14.4387,14.4041,14.4214,170000.0
2013-04-26 11:10:00,16.69,16.71,16.67,16.69,68200.0,14.4301,14.4474,14.4128,14.4301,68200.0
2013-04-26 11:20:00,16.69,16.71,16.67,16.69,67700.0,14.4301,14.4474,14.4128,14.4301,67700.0
2013-04-26 11:30:00,16.69,16.73,16.68,16.7,63700.0,14.4301,14.4647,14.4214,14.4387,63700.0
2013-04-26 11:40:00,16.69,16.7,16.67,16.67,32300.0,14.4301,14.4387,14.4128,14.4128,32300.0
2013-04-26 11:50:00,16.68,16.7,16.67,16.7,36600.0,14.4214,14.4387,14.4128,14.4387,36600.0
2013-04-26 12:00:00,16.69,16.7,16.64,16.66,92500.0,14.4301,14.4387,14.3868,14.4041,92500.0
2013-04-26 12:10:00,16.66,16.66,16.6,16.6,408300.0,14.4041,14.4041,14.3523,14.3523,408300.0
2013-04-26 12:20:00,16.6,16.63,16.6,16.61,206400.0,14.3523,14.3782,14.3523,14.3609,206400.0
2013-04-26 12:30:00,16.61,16.63,16.6,16.6,43800.0,14.3609,14.3782,14.3523,14.3523,43800.0
2013-04-26 12:40:00,16.6,16.63,16.59,16.63,59200.0,14.3523,14.3782,14.3436,14.3782,59200.0
2013-04-26 12:50:00,16.63,16.68,16.63,16.66,631500.0,14.3782,14.4214,14.3782,14.4041,631500.0
2013-04-26 13:00:00,16.66,16.7,16.66,16.7,64000.0,14.4041,14.4387,14.4041,14.4387,64000.0
2013-04-26 13:10:00,16.7,16.7,16.69,16.7,28600.0,14.4387,14.4387,14.4301,14.4387,28600.0
2013-04-26 13:20:00,16.7,16.74,16.69,16.73,129600.0,14.4387,14.4733,14.4301,14.4647,129600.0
2013-04-26 13:30:00,16.74,16.75,16.72,16.73,84700.0,14.4733,14.482,14.456,14.4647,84700.0
2013-04-26 13:40:00,16.73,16.77,16.72,16.77,46000.0,14.4647,14.4992,14.456,14.4992,46000.0
2013-04-26 13:50:00,16.77,16.78,16.76,16.78,43900.0,14.4992,14.5079,14.4906,14.5079,43900.0
2013-04-26 14:00:00,16.78,16.79,16.77,16.78,86400.0,14.5079,14.5165,14.4992,14.5079,86400.0
2013-04-26 14:10:00,16.78,16.78,16.76,16.77,41900.0,14.5079,14.5079,14.4906,14.4992,41900.0
2013-04-26 14:20:00,16.76,16.78,16.76,16.78,95400.0,14.4906,14.5079,14.4906,14.5079,95400.0
2013-04-26 14:30:00,16.78,16.82,16.77,16.82,163100.0,14.5079,14.5425,14.4992,14.5425,163100.0
2013-04-26 14:40:00,16.81,16.84,16.81,16.84,137100.0,14.5338,14.5598,14.5338,14.5598,137100.0
2013-04-26 14:50:00,16.84,16.84,16.8,16.8,105400.0,14.5598,14.5598,14.5252,14.5252,105400.0
2013-04-26 15:00:00,16.8,16.83,16.8,16.82,95900.0,14.5252,14.5511,14.5252,14.5425,95900.0
2013-04-26 15:10:00,16.82,16.83,16.77,16.78,226700.0,14.5425,14.5511,14.4992,14.5079,226700.0
2013-04-26 15:20:00,16.78,16.79,16.76,16.78,295200.0,14.5079,14.5165,14.4906,14.5079,295200.0
2013-04-26 15:30:00,16.77,16.78,16.76,16.77,230900.0,14.4992,14.5079,14.4906,14.4992,230900.0
2013-04-26 15:40:00,16.76,16.77,16.74,16.75,203900.0,14.4906,14.4992,14.4733,14.482,203900.0
2013-04-26 15:50:00,16.74,16.75,16.73,16.73,441400.0,14.4733,14.482,14.4647,14.4647,441400.0
2013-04-29 09:30:00,16.76,16.87,16.76,16.8,169700.0,14.4906,14.5857,14.4906,14.5252,169700.0
2013-04-29 09:40:00,16.79,16.81,16.76,16.77,150600.0,14.5165,14.5338,14.4906,14.4992,150600.0
2013-04-29 09:50:00,16.77,16.84,16.75,16.84,394300.0,14.4992,14.5598,14.482,14.5598,394300.0
2013-04-29 10:00:00,16.84,16.92,16.83,16.87,209700.0,14.5598,14.6289,14.5511,14.5857,209700.0
2013-04-29 10:10:00,16.86,16.87,16.83,16.83,229700.0,14.5771,14.5857,14.5511,14.5511,229700.0
2013-04-29 10:20:00,16.84,16.85,16.83,16.84,80800.0,14.5598,14.5684,14.5511,14.5598,80800.0
2013-04-29 10:30:00,16.83,16.85,16.81,16.85,234200.0,14.5511,14.5684,14.5338,14.5684,234200.0
2013-04-29 10:40:00,16.85,16.92,16.84,16.91,108400.0,14.5684,14.6289,14.5598,14.6203,108400.0
2013-04-29 10:50:00,16.91,16.93,16.9,16.92,68500.0,14.6203,14.6376,14.6116,14.6289,68500.0
2013-04-29 11:00:00,16.92,16.93,16.91,16.92,62000.0,14.6289,14.6376,14.6203,14.6289,62000.0
2013-04-29 11:10:00,16.92,16.92,16.9,16.91,49400.0,14.6289,14.6289,14.6116,14.6203,49400.0
2013-04-29 11:20:00,16.92,16.92,16.91,16.92,23300.0,14.6289,14.6289,14.6203,14.6289,23300.0
2013-04-29 11:30:00,16.92,16.92,16.91,16.91,15900.0,14.6289,14.6289,14.6203,14.6203,15900.0
2013-04-29 11:40:00,16.92,16.93,16.9,16.91,96300.0,14.6289,14.6376,14.6116,14.6203,96300.0
2013-04-29 11:50:00,16.91,16.91,16.88,16.9,39000.0,14.6203,14.6203,14.5944,14.6116,39000.0
2013-04-29 12:00:00,16.9,16.93,16.88,16.91,73900.0,14.6116,14.6376,14.5944,14.6203,73900.0
2013-04-29 12:10:00,16.9,16.91,16.9,16.9,32200.0,14.6116,14.6203,14.6116,14.6116,32200.0
2013-04-29 12:20:00,16.91,16.92,16.9,16.91,33700.0,14.6203,14.6289,14.6116,14.6203,33700.0
2013-04-29 12:30:00,16.91,16.92,16.9,16.91,27100.0,14.6203,14.6289,14.6116,14.6203,27100.0
2013-04-29 12:40:00,16.91,16.94,16.91,16.94,60900.0,14.6203,14.6462,14.6203,14.6462,60900.0
2013-04-29 12:50:00,16.94,16.94,16.91,16.91,49300.0,14.6462,14.6462,14.6203,14.6203,49300.0
2013-04-29 13:00:00,16.91,16.92,16.9,16.91,37200.0,14.6203,14.6289,14.6116,14.6203,37200.0
2013-04-29 13:10:00,16.91,16.91,16.89,16.89,55300.0,14.6203,14.6203,14.603,14.603,55300.0
2013-04-29 13:20:00,16.9,16.9,16.89,16.9,9100.0,14.6116,14.6116,14.603,14.6116,9100.0
2013-04-29 13:30:00,16.9,16.9,16.89,16.9,19100.0,14.6116,14.6116,14.603,14.6116,19100.0
2013-04-29 13:40:00,16.9,16.92,16.89,16.92,31600.0,14.6116,14.6289,14.603,14.6289,31600.0
2013-04-29 13:50:00,16.91,16.95,16.9,16.94,115600.0,14.6203,14.6549,14.6116,14.6462,115600.0
2013-04-29 14:00:00,16.95,16.97,16.92,16.97,183400.0,14.6549,14.6722,14.6289,14.6722,183400.0
2013-04-29 14:10:00,16.96,16.97,16.93,16.93,55000.0,14.6635,14.6722,14.6376,14.6376,55000.0
2013-04-29 14:20:00,16.93,16.96,16.93,16.96,83700.0,14.6376,14.6635,14.6376,14.6635,83700.0
2013-04-29 14:30:00,16.96,16.96,16.94,16.94,39600.0,14.6635,14.6635,14.6462,14.6462,39600.0
2013-04-29 14:40:00,16.94,16.96,16.94,16.94,84800.0,14.6462,14.6635,14.6462,14.6462,84800.0
2013-04-29 14:50:00,16.94,16.95,16.94,16.94,67000.0,14.6462,14.6549,14.6462,14.6462,67000.0
2013-04-29 15:00:00,16.95,16.95,16.92,16.93,112100.0,14.6549,14.6549,14.6289,14.6376,112100.0
2013-04-29 15:10:00,16.93,16.95,16.93,16.94,94500.0,14.6376,14.6549,14.6376,14.6462,94500.0
2013-04-29 15:20:00,16.95,16.96,16.94,16.96,74400.0,14.6549,14.6635,14.6462,14.6635,74400.0
2013-04-29 15:30:00,16.96,16.98,16.95,16.96,116900.0,14.6635,14.6808,14.6549,14.6635,116900.0
2013-04-29 15:40:00,16.96,16.97,16.93,16.94,224700.0,14.6635,14.6722,14.6376,14.6462,224700.0
2013-04-29 15:50:00,16.94,16.96,16.93,16.95,625200.0,14.6462,14.6635,14.6376,14.6549,625200.0
2013-04-30 09:30:00,16.97,17.01,16.94,16.98,151600.0,14.6722,14.7067,14.6462,14.6808,151600.0
2013-04-30 09:40:00,16.98,16.99,16.94,16.95,124200.0,14.6808,14.6895,14.6462,14.6549,124200.0
2013-04-30 09:50:00,16.94,16.94,16.84,16.85,196100.0,14.6462,14.6462,14.5598,14.5684,196100.0
2013-04-30 10:00:00,16.85,16.91,16.82,16.91,445800.0,14.5684,14.6203,14.5425,14.6203,445800.0
2013-04-30 10:10:00,16.91,16.94,16.89,16.91,170100.0,14.6203,14.6462,14.603,14.6203,170100.0
2013-04-30 10:20:00,16.91,16.93,16.89,16.91,92400.0,14.6203,14.6376,14.603,14.6203,92400.0
2013-04-30 10:30:00,16.91,16.94,16.89,16.94,79500.0,14.6203,14.6462,14.603,14.6462,79500.0
2013-04-30 10:40:00,16.93,16.95,16.92,16.94,168700.0,14.6376,14.6549,14.6289,14.6462,168700.0
2013-04-30 10:50:00,16.94,16.94,16.93,16.94,32100.0,14.6462,14.6462,14.6376,14.6462,32100.0
2013-04-30 11:00:00,16.93,16.95,16.91,16.94,202600.0,14.6376,14.6549,14.6203,14.6462,202600.0
2013-04-30 11:10:00,16.95,16.95,16.92,16.93,220800.0,14.6549,14.6549,14.6289,14.6376,220800.0
2013-04-30 11:20:00,16.92,16.93,16.91,16.91,25600.0,14.6289,14.6376,14.6203,14.6203,25600.0
2013-04-30 11:30:00,16.91,16.95,16.91,16.93,403500.0,14.6203,14.6549,14.6203,14.6376,403500.0
2013-04-30 11:40:00,16.92,16.98,16.92,16.98,214300.0,14.6289,14.6808,14.6289,14.6808,214300.0
2013-04-30 11:50:00,16.98,17.01,16.97,17.01,97700.0,14.6808,14.7067,14.6722,14.7067,97700.0
2013-04-30 12:00:00,17.01,17.01,16.97,17.0,134800.0,14.7067,14.7067,14.6722,14.6981,134800.0
2013-04-30 12:10:00,17.0,17.02,16.98,16.98,56500.0,14.6981,14.7154,14.6808,14.6808,56500.0
2013-04-30 12:20:00,16.98,17.0,16.98,17.0,61600.0,14.6808,14.6981,14.6808,14.6981,61600.0
2013-04-30 12:30:00,17.0,17.0,16.98,16.98,51500.0,14.6981,14.6981,14.6808,14.6808,51500.0
2013-04-30 12:40:00,16.99,17.02,16.97,17.02,67300.0,14.6895,14.7154,14.6722,14.7154,67300.0
2013-04-30 12:50:00,17.02,17.03,17.0,17.01,92000.0,14.7154,14.724,14.6981,14.7067,92000.0
2013-04-30 13:00:00,17.01,17.01,16.99,16.99,49400.0,14.7067,14.7067,14.6895,14.6895,49400.0
2013-04-30 13:10:00,17.0,17.0,16.98,17.0,47500.0,14.6981,14.6981,14.6808,14.6981,47500.0
2013-04-30 13:20:00,17.0,17.01,16.99,17.0,37300.0,14.6981,14.7067,14.6895,14.6981,37300.0
2013-04-30 13:30:00,17.0,17.0,16.97,16.97,131700.0,14.6981,14.6981,14.6722,14.6722,131700.0
2013-04-30 13:40:00,16.97,16.99,16.96,16.98,71700.0,14.6722,14.6895,14.6635,14.6808,71700.0
2013-04-30 13:50:00,16.98,16.98,16.97,16.97,19700.0,14.6808,14.6808,14.6722,14.6722,19700.0
2013-04-30 14:00:00,16.97,16.98,16.91,16.91,176100.0,14.6722,14.6808,14.6203,14.6203,176100.0
2013-04-30 14:10:00,16.91,16.92,16.9,16.9,37000.0,14.6203,14.6289,14.6116,14.6116,37000.0
2013-04-30 14:20:00,16.9,16.91,16.88,16.88,142900.0,14.6116,14.6203,14.5944,14.5944,142900.0
2013-04-30 14:30:00,16.89,16.9,16.86,16.89,80400.0,14.603,14.6116,14.5771,14.603,80400.0
2013-04-30 14:40:00,16.9,16.92,16.89,16.92,70400.0,14.6116,14.6289,14.603,14.6289,70400.0
2013-04-30 14:50:00,16.92,16.93,16.91,16.93,51300.0,14.6289,14.6376,14.6203,14.6376,51300.0
2013-04-30 15:00:00,16.93,16.93,16.9,16.93,188400.0,14.6376,14.6376,14.6116,14.6376,188400.0
2013-04-30 15:10:00,16.92,16.94,16.92,16.94,78100.0,14.6289,14.6462,14.6289,14.6462,78100.0
2013-04-30 15:20:00,16.93,16.97,16.93,16.95,165500.0,14.6376,14.6722,14.6376,14.6549,165500.0
2013-04-30 15:30:00,16.96,16.98,16.94,16.98,209300.0,14.6635,14.6808,14.6462,14.6808,209300.0
2013-04-30 15:40:00,16.97,16.97,16.95,16.96,178100.0,14.6722,14.6722,14.6549,14.6635,178100.0
2013-04-30 15:50:00,16.97,16.98,16.95,16.95,604500.0,14.6722,14.6808,14.6549,14.6549,604500.0
2013-05-01 09:30:00,16.94,17.0,16.87,16.91,527300.0,14.6462,14.6981,14.5857,14.6203,527300.0
2013-05-01 09:40:00,16.91,16.91,16.84,16.87,206400.0,14.6203,14.6203,14.5598,14.5857,206400.0
2013-05-01 09:50:00,16.87,16.9,16.85,16.88,461300.0,14.5857,14.6116,14.5684,14.5944,461300.0
2013-05-01 10:00:00,16.88,16.89,16.75,16.75,251100.0,14.5944,14.603,14.482,14.482,251100.0
2013-05-01 10:10:00,16.75,16.76,16.66,16.69,449700.0,14.482,14.4906,14.4041,14.4301,449700.0
2013-05-01 10:20:00,16.68,16.72,16.68,16.7,120200.0,14.4214,14.456,14.4214,14.4387,120200.0
2013-05-01 10:30:00,16.69,16.7,16.66,16.69,107400.0,14.4301,14.4387,14.4041,14.4301,107400.0
2013-05-01 10:40:00,16.7,16.73,16.68,16.68,191200.0,14.4387,14.4647,14.4214,14.4214,191200.0
2013-05-01 10:50:00,16.68,16.73,16.67,16.71,336900.0,14.4214,14.4647,14.4128,14.4474,336900.0
2013-05-01 11:00:00,16.72,16.72,16.69,16.69,92000.0,14.456,14.456,14.4301,14.4301,92000.0
2013-05-01 11:10:00,16.7,16.7,16.67,16.67,146700.0,14.4387,14.4387,14.4128,14.4128,146700.0
2013-05-01 11:20:00,16.68,16.71,16.66,16.69,578900.0,14.4214,14.4474,14.4041,14.4301,578900.0
2013-05-01 11:30:00,16.69,16.7,16.64,16.65,204200.0,14.4301,14.4387,14.3868,14.3955,204200.0
2013-05-01 11:40:00,16.64,16.65,16.61,16.61,71400.0,14.3868,14.3955,14.3609,14.3609,71400.0
2013-05-01 11:50:00,16.61,16.66,16.61,16.66,210800.0,14.3609,14.4041,14.3609,14.4041,210800.0
2013-05-01 12:00:00,16.66,16.66,16.64,16.66,73400.0,14.4041,14.4041,14.3868,14.4041,73400.0
2013-05-01 12:10:00,16.66,16.66,16.64,16.66,127200.0,14.4041,14.4041,14.3868,14.4041,127200.0
2013-05-01 12:20:00,16.66,16.68,16.66,16.68,36300.0,14.4041,14.4214,14.4041,14.4214,36300.0
2013-05-01 12:30:00,16.68,16.68,16.65,16.65,65900.0,14.4214,14.4214,14.3955,14.3955,65900.0
2013-05-01 12:40:00,16.64,16.64,16.63,16.63,44100.0,14.3868,14.3868,14.3782,14.3782,44100.0
2013-05-01 12:50:00,16.63,16.64,16.59,16.59,152600.0,14.3782,14.3868,14.3436,14.3436,152600.0
2013-05-01 13:00:00,16.59,16.61,16.55,16.56,278600.0,14.3436,14.3609,14.309,14.3177,278600.0
2013-05-01 13:10:00,16.55,16.59,16.55,16.57,121700.0,14.309,14.3436,14.309,14.3263,121700.0
2013-05-01 13:20:00,16.57,16.57,16.51,16.54,444200.0,14.3263,14.3263,14.2745,14.3004,444200.0
2013-05-01 13:30:00,16.54,16.54,16.44,16.46,598100.0,14.3004,14.3004,14.2139,14.2312,598100.0
2013-05-01 13:40:00,16.47,16.47,16.42,16.42,323100.0,14.2399,14.2399,14.1966,14.1966,323100.0
2013-05-01 13:50:00,16.42,16.43,16.32,16.35,803900.0,14.1966,14.2053,14.1102,14.1361,803900.0
2013-05-01 14:00:00,16.36,16.42,16.35,16.4,408900.0,14.1448,14.1966,14.1361,14.1793,408900.0
2013-05-01 14:10:00,16.4,16.41,16.37,16.38,429000.0,14.1793,14.188,14.1534,14.1621,429000.0
2013-05-01 14:20:00,16.37,16.43,16.37,16.39,368400.0,14.1534,14.2053,14.1534,14.1707,368400.0
2013-05-01 14:30:00,16.39,16.4,16.3,16.3,652900.0,14.1707,14.1793,14.0929,14.0929,652900.0
2013-05-01 14:40:00,16.31,16.35,16.3,16.31,857900.0,14.1015,14.1361,14.0929,14.1015,857900.0
2013-05-01 14:50:00,16.31,16.35,16.3,16.3,461100.0,14.1015,14.1361,14.0929,14.0929,461100.0
2013-05-01 15:00:00,16.31,16.31,16.26,16.26,424800.0,14.1015,14.1015,14.0583,14.0583,424800.0
2013-05-01 15:10:00,16.26,16.27,16.24,16.26,381000.0,14.0583,14.0669,14.041,14.0583,381000.0
2013-05-01 15:20:00,16.26,16.27,16.2,16.21,346300.0,14.0583,14.0669,14.0064,14.0151,346300.0
2013-05-01 15:30:00,16.2,16.21,16.18,16.21,606400.0,14.0064,14.0151,13.9891,14.0151,606400.0
2013-05-01 15:40:00,16.2,16.24,16.19,16.21,647200.0,14.0064,14.041,13.9978,14.0151,647200.0
2013-05-01 15:50:00,16.21,16.22,16.19,16.2,1013700.0,14.0151,14.0237,13.9978,14.0064,1013700.0
2013-05-02 09:30:00,16.22,16.26,16.14,16.19,487100.0,14.0237,14.0583,13.9546,13.9978,487100.0
2013-05-02 09:40:00,16.2,16.33,16.05,16.33,868400.0,14.0064,14.1188,13.8767,14.1188,868400.0
2013-05-02 09:50:00,16.32,16.33,16.25,16.25,217300.0,14.1102,14.1188,14.0497,14.0497,217300.0
2013-05-02 10:00:00,16.25,16.3,16.24,16.25,198500.0,14.0497,14.0929,14.041,14.0497,198500.0
2013-05-02 10:10:00,16.26,16.3,16.25,16.26,252900.0,14.0583,14.0929,14.0497,14.0583,252900.0
2013-05-02 10:20:00,16.25,16.28,16.25,16.28,155300.0,14.0497,14.0756,14.0497,14.0756,155300.0
2013-05-02 10:30:00,16.28,16.36,16.26,16.33,205500.0,14.0756,14.1448,14.0583,14.1188,205500.0
2013-05-02 10:40:00,16.33,16.37,16.32,16.32,161000.0,14.1188,14.1534,14.1102,14.1102,161000.0
2013-05-02 10:50:00,16.33,16.41,16.33,16.4,416700.0,14.1188,14.188,14.1188,14.1793,416700.0
2013-05-02 11:00:00,16.4,16.42,16.39,16.4,143100.0,14.1793,14.1966,14.1707,14.1793,143100.0
2013-05-02 11:10:00,16.4,16.48,16.4,16.44,210900.0,14.1793,14.2485,14.1793,14.2139,210900.0
2013-05-02 11:20:00,16.44,16.52,16.44,16.51,227500.0,14.2139,14.2831,14.2139,14.2745,227500.0
2013-05-02 11:30:00,16.51,16.52,16.45,16.45,318600.0,14.2745,14.2831,14.2226,14.2226,318600.0
2013-05-02 11:40:00,16.45,16.46,16.41,16.41,136800.0,14.2226,14.2312,14.188,14.188,136800.0
2013-05-02 11:50:00,16.42,16.43,16.41,16.41,72800.0,14.1966,14.2053,14.188,14.188,72800.0
2013-05-02 12:00:00,16.41,16.42,16.39,16.39,115100.0,14.188,14.1966,14.1707,14.1707,115100.0
2013-05-02 12:10:00,16.39,16.4,16.39,16.39,36500.0,14.1707,14.1793,14.1707,14.1707,36500.0
2013-05-02 12:20:00,16.39,16.4,16.37,16.37,69300.0,14.1707,14.1793,14.1534,14.1534,69300.0
2013-05-02 12:30:00,16.37,16.41,16.37,16.4,125900.0,14.1534,14.188,14.1534,14.1793,125900.0
2013-05-02 12:40:00,16.41,16.42,16.39,16.41,61000.0,14.188,14.1966,14.1707,14.188,61000.0
2013-05-02 12:50:00,16.41,16.45,16.4,16.44,140700.0,14.188,14.2226,14.1793,14.2139,140700.0
2013-05-02 13:00:00,16.43,16.47,16.43,16.46,140000.0,14.2053,14.2399,14.2053,14.2312,140000.0
2013-05-02 13:10:00,16.45,16.46,16.43,16.46,57900.0,14.2226,14.2312,14.2053,14.2312,57900.0
2013-05-02 13:20:00,16.46,16.51,16.46,16.49,105100.0,14.2312,14.2745,14.2312,14.2572,105100.0
2013-05-02 13:30:00,16.49,16.5,16.47,16.48,51100.0,14.2572,14.2658,14.2399,14.2485,51100.0
2013-05-02 13:40:00,16.47,16.5,16.47,16.5,85800.0,14.2399,14.2658,14.2399,14.2658,85800.0
2013-05-02 13:50:00,16.5,16.53,16.48,16.53,105500.0,14.2658,14.2917,14.2485,14.2917,105500.0
2013-05-02 14:00:00,16.53,16.53,16.48,16.49,82700.0,14.2917,14.2917,14.2485,14.2572,82700.0
2013-05-02 14:10:00,16.49,16.51,16.48,16.51,121900.0,14.2572,14.2745,14.2485,14.2745,121900.0
2013-05-02 14:20:00,16.51,16.52,16.5,16.51,147700.0,14.2745,14.2831,14.2658,14.2745,147700.0
2013-05-02 14:30:00,16.51,16.53,16.5,16.52,150500.0,14.2745,14.2917,14.2658,14.2831,150500.0
2013-05-02 14:40:00,16.52,16.53,16.51,16.52,131900.0,14.2831,14.2917,14.2745,14.2831,131900.0
2013-05-02 14:50:00,16.53,16.53,16.51,16.51,137600.0,14.2917,14.2917,14.2745,14.2745,137600.0
2013-05-02 15:00:00,16.52,16.52,16.48,16.51,187400.0,14.2831,14.2831,14.2485,14.2745,187400.0
2013-05-02 15:10:00,16.51,16.52,16.5,16.51,136100.0,14.2745,14.2831,14.2658,14.2745,136100.0
2013-05-02 15:20:00,16.51,16.52,16.49,16.51,335100.0,14.2745,14.2831,14.2572,14.2745,335100.0
2013-05-02 15:30:00,16.51,16.51,16.48,16.49,261600.0,14.2745,14.2745,14.2485,14.2572,261600.0
2013-05-02 15:40:00,16.49,16.49,16.45,16.47,466600.0,14.2572,14.2572,14.2226,14.2399,466600.0
2013-05-02 15:50:00,16.47,16.47,16.42,16.42,1036800.0,14.2399,14.2399,14.1966,14.1966,1036800.0
2013-05-03 09:30:00,16.67,17.0,16.63,16.95,1060700.0,14.4128,14.6981,14.3782,14.6549,1060700.0
2013-05-03 09:40:00,16.95,17.1,16.95,16.96,939300.0,14.6549,14.7846,14.6549,14.6635,939300.0
2013-05-03 09:50:00,16.96,16.97,16.92,16.95,284500.0,14.6635,14.6722,14.6289,14.6549,284500.0
2013-05-03 10:00:00,16.95,17.04,16.94,17.0,490600.0,14.6549,14.7327,14.6462,14.6981,490600.0
2013-05-03 10:10:00,17.01,17.1,17.01,17.04,612800.0,14.7067,14.7846,14.7067,14.7327,612800.0
2013-05-03 10:20:00,17.04,17.18,17.04,17.14,591900.0,14.7327,14.8537,14.7327,14.8191,591900.0
2013-05-03 10:30:00,17.13,17.26,17.13,17.25,705500.0,14.8105,14.9229,14.8105,14.9142,705500.0
2013-05-03 10:40:00,17.25,17.31,17.24,17.28,876600.0,14.9142,14.9661,14.9056,14.9402,876600.0
2013-05-03 10:50:00,17.27,17.31,17.24,17.24,244600.0,14.9315,14.9661,14.9056,14.9056,244600.0
2013-05-03 11:00:00,17.24,17.25,17.15,17.15,335700.0,14.9056,14.9142,14.8278,14.8278,335700.0
2013-05-03 11:10:00,17.15,17.18,17.11,17.17,675300.0,14.8278,14.8537,14.7932,14.8451,675300.0
2013-05-03 11:20:00,17.18,17.25,17.17,17.25,362300.0,14.8537,14.9142,14.8451,14.9142,362300.0
2013-05-03 11:30:00,17.24,17.27,17.23,17.26,193100.0,14.9056,14.9315,14.897,14.9229,193100.0
2013-05-03 11:40:00,17.27,17.36,17.25,17.36,336800.0,14.9315,15.0094,14.9142,15.0094,336800.0
2013-05-03 11:50:00,17.36,17.38,17.33,17.33,329800.0,15.0094,15.0266,14.9834,14.9834,329800.0
2013-05-03 12:00:00,17.33,17.42,17.32,17.42,305500.0,14.9834,15.0612,14.9748,15.0612,305500.0
2013-05-03 12:10:00,17.42,17.42,17.37,17.41,222200.0,15.0612,15.0612,15.018,15.0526,222200.0
2013-05-03 12:20:00,17.4,17.48,17.4,17.48,531300.0,15.0439,15.1131,15.0439,15.1131,531300.0
2013-05-03 12:30:00,17.47,17.49,17.45,17.49,238300.0,15.1045,15.1218,15.0872,15.1218,238300.0
2013-05-03 12:40:00,17.49,17.55,17.48,17.5,518900.0,15.1218,15.1736,15.1131,15.1304,518900.0
2013-05-03 12:50:00,17.49,17.53,17.49,17.52,230000.0,15.1218,15.1563,15.1218,15.1477,230000.0
2013-05-03 13:00:00,17.51,17.53,17.5,17.52,191000.0,15.139,15.1563,15.1304,15.1477,191000.0
2013-05-03 13:10:00,17.51,17.52,17.5,17.5,148300.0,15.139,15.1477,15.1304,15.1304,148300.0
2013-05-03 13:20:00,17.51,17.54,17.49,17.52,337000.0,15.139,15.165,15.1218,15.1477,337000.0
2013-05-03 13:30:00,17.53,17.53,17.47,17.48,140700.0,15.1563,15.1563,15.1045,15.1131,140700.0
2013-05-03 13:40:00,17.47,17.47,17.38,17.38,166100.0,15.1045,15.1045,15.0266,15.0266,166100.0
2013-05-03 13:50:00,17.38,17.43,17.37,17.43,367200.0,15.0266,15.0699,15.018,15.0699,367200.0
2013-05-03 14:00:00,17.43,17.46,17.43,17.45,288300.0,15.0699,15.0958,15.0699,15.0872,288300.0
2013-05-03 14:10:00,17.45,17.46,17.44,17.45,200400.0,15.0872,15.0958,15.0785,15.0872,200400.0
2013-05-03 14:20:00,17.45,17.48,17.43,17.48,332300.0,15.0872,15.1131,15.0699,15.1131,332300.0
2013-05-03 14:30:00,17.47,17.5,17.45,17.45,240300.0,15.1045,15.1304,15.0872,15.0872,240300.0
2013-05-03 14:40:00,17.45,17.48,17.43,17.47,217700.0,15.0872,15.1131,15.0699,15.1045,217700.0
2013-05-03 14:50:00,17.48,17.48,17.41,17.41,124100.0,15.1131,15.1131,15.0526,15.0526,124100.0
2013-05-03 15:00:00,17.42,17.43,17.39,17.39,211300.0,15.0612,15.0699,15.0353,15.0353,211300.0
2013-05-03 15:10:00,17.39,17.43,17.37,17.4,257400.0,15.0353,15.0699,15.018,15.0439,257400.0
2013-05-03 15:20:00,17.4,17.43,17.4,17.43,205500.0,15.0439,15.0699,15.0439,15.0699,205500.0
2013-05-03 15:30:00,17.43,17.47,17.43,17.47,281000.0,15.0699,15.1045,15.0699,15.1045,281000.0
2013-05-03 15:40:00,17.47,17.5,17.46,17.5,398500.0,15.1045,15.1304,15.0958,15.1304,398500.0
2013-05-03 15:50:00,17.5,17.5,17.44,17.46,1221000.0,15.1304,15.1304,15.0785,15.0958,1221000.0
2013-05-06 09:30:00,17.44,17.55,17.43,17.54,475100.0,15.0785,15.1736,15.0699,15.165,475100.0
2013-05-06 09:40:00,17.54,17.58,17.51,17.58,237000.0,15.165,15.1996,15.139,15.1996,237000.0
2013-05-06 09:50:00,17.58,17.59,17.53,17.54,390600.0,15.1996,15.2082,15.1563,15.165,390600.0
2013-05-06 10:00:00,17.55,17.57,17.5,17.54,337200.0,15.1736,15.1909,15.1304,15.165,337200.0
2013-05-06 10:10:00,17.54,17.55,17.5,17.5,146400.0,15.165,15.1736,15.1304,15.1304,146400.0
2013-05-06 10:20:00,17.5,17.59,17.49,17.58,262800.0,15.1304,15.2082,15.1218,15.1996,262800.0
2013-05-06 10:30:00,17.59,17.65,17.56,17.64,405500.0,15.2082,15.2601,15.1823,15.2514,405500.0
2013-05-06 10:40:00,17.65,17.65,17.6,17.61,276100.0,15.2601,15.2601,15.2169,15.2255,276100.0
2013-05-06 10:50:00,17.61,17.67,17.6,17.65,658000.0,15.2255,15.2774,15.2169,15.2601,658000.0
2013-05-06 11:00:00,17.64,17.65,17.59,17.63,282300.0,15.2514,15.2601,15.2082,15.2428,282300.0
2013-05-06 11:10:00,17.63,17.64,17.61,17.64,141200.0,15.2428,15.2514,15.2255,15.2514,141200.0
2013-05-06 11:20:00,17.63,17.64,17.61,17.64,79900.0,15.2428,15.2514,15.2255,15.2514,79900.0
2013-05-06 11:30:00,17.63,17.64,17.59,17.62,200400.0,15.2428,15.2514,15.2082,15.2341,200400.0
2013-05-06 11:40:00,17.61,17.65,17.61,17.63,319700.0,15.2255,15.2601,15.2255,15.2428,319700.0
2013-05-06 11:50:00,17.63,17.66,17.6,17.62,213400.0,15.2428,15.2687,15.2169,15.2341,213400.0
2013-05-06 12:00:00,17.62,17.63,17.59,17.61,84800.0,15.2341,15.2428,15.2082,15.2255,84800.0
2013-05-06 12:10:00,17.6,17.64,17.59,17.63,276700.0,15.2169,15.2514,15.2082,15.2428,276700.0
2013-05-06 12:20:00,17.63,17.64,17.59,17.61,111300.0,15.2428,15.2514,15.2082,15.2255,111300.0
2013-05-06 12:30:00,17.61,17.64,17.6,17.62,194500.0,15.2255,15.2514,15.2169,15.2341,194500.0
2013-05-06 12:40:00,17.62,17.64,17.6,17.64,148000.0,15.2341,15.2514,15.2169,15.2514,148000.0
2013-05-06 12:50:00,17.64,17.65,17.63,17.64,65200.0,15.2514,15.2601,15.2428,15.2514,65200.0
2013-05-06 13:00:00,17.64,17.65,17.63,17.63,55600.0,15.2514,15.2601,15.2428,15.2428,55600.0
2013-05-06 13:10:00,17.63,17.64,17.63,17.63,33200.0,15.2428,15.2514,15.2428,15.2428,33200.0
2013-05-06 13:20:00,17.64,17.66,17.63,17.64,103600.0,15.2514,15.2687,15.2428,15.2514,103600.0
2013-05-06 13:30:00,17.63,17.64,17.61,17.63,102600.0,15.2428,15.2514,15.2255,15.2428,102600.0
2013-05-06 13:40:00,17.63,17.63,17.59,17.61,149000.0,15.2428,15.2428,15.2082,15.2255,149000.0
2013-05-06 13:50:00,17.61,17.61,17.59,17.61,96300.0,15.2255,15.2255,15.2082,15.2255,96300.0
2013-05-06 14:00:00,17.6,17.61,17.58,17.6,107700.0,15.2169,15.2255,15.1996,15.2169,107700.0
2013-05-06 14:10:00,17.6,17.6,17.59,17.59,41400.0,15.2169,15.2169,15.2082,15.2082,41400.0
2013-05-06 14:20:00,17.6,17.61,17.59,17.6,91900.0,15.2169,15.2255,15.2082,15.2169,91900.0
2013-05-06 14:30:00,17.61,17.62,17.6,17.62,109800.0,15.2255,15.2341,15.2169,15.2341,109800.0
2013-05-06 14:40:00,17.62,17.64,17.58,17.59,191400.0,15.2341,15.2514,15.1996,15.2082,191400.0
2013-05-06 14:50:00,17.59,17.59,17.56,17.57,136700.0,15.2082,15.2082,15.1823,15.1909,136700.0
2013-05-06 15:00:00,17.56,17.58,17.56,17.57,152100.0,15.1823,15.1996,15.1823,15.1909,152100.0
2013-05-06 15:10:00,17.57,17.59,17.56,17.57,249400.0,15.1909,15.2082,15.1823,15.1909,249400.0
2013-05-06 15:20:00,17.58,17.58,17.54,17.56,139400.0,15.1996,15.1996,15.165,15.1823,139400.0
2013-05-06 15:30:00,17.55,17.6,17.55,17.57,229900.0,15.1736,15.2169,15.1736,15.1909,229900.0
2013-05-06 15:40:00,17.58,17.58,17.54,17.54,217900.0,15.1996,15.1996,15.165,15.165,217900.0
2013-05-06 15:50:00,17.55,17.55,17.52,17.55,392500.0,15.1736,15.1736,15.1477,15.1736,392500.0
2013-05-07 09:30:00,17.57,17.72,17.57,17.69,247300.0,15.1909,15.3206,15.1909,15.2947,247300.0
2013-05-07 09:40:00,17.69,17.73,17.65,17.67,150600.0,15.2947,15.3293,15.2601,15.2774,150600.0
2013-05-07 09:50:00,17.67,17.68,17.64,17.65,147800.0,15.2774,15.286,15.2514,15.2601,147800.0
2013-05-07 10:00:00,17.65,17.66,17.53,17.53,105000.0,15.2601,15.2687,15.1563,15.1563,105000.0
2013-05-07 10:10:00,17.53,17.54,17.43,17.43,202700.0,15.1563,15.165,15.0699,15.0699,202700.0
2013-05-07 10:20:00,17.43,17.51,17.41,17.5,191000.0,15.0699,15.139,15.0526,15.1304,191000.0
2013-05-07 10:30:00,17.5,17.54,17.49,17.51,107100.0,15.1304,15.165,15.1218,15.139,107100.0
2013-05-07 10:40:00,17.51,17.51,17.5,17.51,84900.0,15.139,15.139,15.1304,15.139,84900.0
2013-05-07 10:50:00,17.51,17.51,17.43,17.45,187200.0,15.139,15.139,15.0699,15.0872,187200.0
2013-05-07 11:00:00,17.45,17.46,17.42,17.43,75400.0,15.0872,15.0958,15.0612,15.0699,75400.0
2013-05-07 11:10:00,17.43,17.43,17.4,17.41,101000.0,15.0699,15.0699,15.0439,15.0526,101000.0
2013-05-07 11:20:00,17.41,17.44,17.38,17.42,221700.0,15.0526,15.0785,15.0266,15.0612,221700.0
2013-05-07 11:30:00,17.43,17.44,17.42,17.44,48900.0,15.0699,15.0785,15.0612,15.0785,48900.0
2013-05-07 11:40:00,17.43,17.46,17.43,17.46,54800.0,15.0699,15.0958,15.0699,15.0958,54800.0
2013-05-07 11:50:00,17.46,17.46,17.43,17.44,67400.0,15.0958,15.0958,15.0699,15.0785,67400.0
2013-05-07 12:00:00,17.44,17.48,17.43,17.48,90900.0,15.0785,15.1131,15.0699,15.1131,90900.0
2013-05-07 12:10:00,17.48,17.49,17.48,17.48,32700.0,15.1131,15.1218,15.1131,15.1131,32700.0
2013-05-07 12:20:00,17.49,17.49,17.48,17.49,40900.0,15.1218,15.1218,15.1131,15.1218,40900.0
2013-05-07 12:30:00,17.49,17.51,17.48,17.48,182700.0,15.1218,15.139,15.1131,15.1131,182700.0
2013-05-07 12:40:00,17.48,17.48,17.45,17.45,95300.0,15.1131,15.1131,15.0872,15.0872,95300.0
2013-05-07 12:50:00,17.45,17.47,17.45,17.47,33000.0,15.0872,15.1045,15.0872,15.1045,33000.0
2013-05-07 13:00:00,17.46,17.47,17.44,17.45,99500.0,15.0958,15.1045,15.0785,15.0872,99500.0
2013-05-07 13:10:00,17.45,17.5,17.43,17.5,168100.0,15.0872,15.1304,15.0699,15.1304,168100.0
2013-05-07 13:20:00,17.5,17.5,17.49,17.5,16100.0,15.1304,15.1304,15.1218,15.1304,16100.0
2013-05-07 13:30:00,17.49,17.5,17.47,17.47,152600.0,15.1218,15.1304,15.1045,15.1045,152600.0
2013-05-07 13:40:00,17.48,17.5,17.47,17.5,57600.0,15.1131,15.1304,15.1045,15.1304,57600.0
2013-05-07 13:50:00,17.49,17.52,17.48,17.51,161800.0,15.1218,15.1477,15.1131,15.139,161800.0
2013-05-07 14:00:00,17.5,17.52,17.48,17.48,187800.0,15.1304,15.1477,15.1131,15.1131,187800.0
2013-05-07 14:10:00,17.48,17.51,17.48,17.5,101200.0,15.1131,15.139,15.1131,15.1304,101200.0
2013-05-07 14:20:00,17.5,17.5,17.48,17.48,40000.0,15.1304,15.1304,15.1131,15.1131,40000.0
2013-05-07 14:30:00,17.48,17.48,17.44,17.44,67900.0,15.1131,15.1131,15.0785,15.0785,67900.0
2013-05-07 14:40:00,17.44,17.45,17.43,17.45,105400.0,15.0785,15.0872,15.0699,15.0872,105400.0
2013-05-07 14:50:00,17.45,17.46,17.44,17.45,94500.0,15.0872,15.0958,15.0785,15.0872,94500.0
2013-05-07 15:00:00,17.46,17.46,17.43,17.44,121800.0,15.0958,15.0958,15.0699,15.0785,121800.0
2013-05-07 15:10:00,17.43,17.44,17.43,17.44,67100.0,15.0699,15.0785,15.0699,15.0785,67100.0
2013-05-07 15:20:00,17.43,17.45,17.43,17.44,136300.0,15.0699,15.0872,15.0699,15.0785,136300.0
2013-05-07 15:30:00,17.44,17.45,17.39,17.43,576600.0,15.0785,15.0872,15.0353,15.0699,576600.0
2013-05-07 15:40:00,17.42,17.46,17.41,17.44,367100.0,15.0612,15.0958,15.0526,15.0785,367100.0
2013-05-07 15:50:00,17.44,17.44,17.41,17.43,580300.0,15.0785,15.0785,15.0526,15.0699,580300.0
2013-05-08 09:30:00,17.39,17.39,17.13,17.33,350100.0,15.0872,15.0872,14.8616,15.0351,350100.0
2013-05-08 09:40:00,17.32,17.36,17.24,17.32,156800.0,15.0265,15.0612,14.9571,15.0265,156800.0
2013-05-08 09:50:00,17.33,17.35,17.31,17.34,140500.0,15.0351,15.0525,15.0178,15.0438,140500.0
2013-05-08 10:00:00,17.35,17.41,17.34,17.34,89300.0,15.0525,15.1046,15.0438,15.0438,89300.0
2013-05-08 10:10:00,17.35,17.35,17.31,17.31,57800.0,15.0525,15.0525,15.0178,15.0178,57800.0
2013-05-08 10:20:00,17.32,17.33,17.3,17.3,49300.0,15.0265,15.0351,15.0091,15.0091,49300.0
2013-05-08 10:30:00,17.31,17.31,17.28,17.28,122300.0,15.0178,15.0178,14.9918,14.9918,122300.0
2013-05-08 10:40:00,17.29,17.35,17.29,17.34,227400.0,15.0004,15.0525,15.0004,15.0438,227400.0
2013-05-08 10:50:00,17.33,17.36,17.33,17.34,101100.0,15.0351,15.0612,15.0351,15.0438,101100.0
2013-05-08 11:00:00,17.33,17.34,17.31,17.31,92100.0,15.0351,15.0438,15.0178,15.0178,92100.0
2013-05-08 11:10:00,17.31,17.37,17.31,17.37,103700.0,15.0178,15.0698,15.0178,15.0698,103700.0
2013-05-08 11:20:00,17.37,17.37,17.36,17.37,27600.0,15.0698,15.0698,15.0612,15.0698,27600.0
2013-05-08 11:30:00,17.37,17.37,17.36,17.37,28800.0,15.0698,15.0698,15.0612,15.0698,28800.0
2013-05-08 11:40:00,17.37,17.37,17.3,17.32,248800.0,15.0698,15.0698,15.0091,15.0265,248800.0
2013-05-08 11:50:00,17.31,17.33,17.31,17.32,103900.0,15.0178,15.0351,15.0178,15.0265,103900.0
2013-05-08 12:00:00,17.32,17.38,17.32,17.35,328400.0,15.0265,15.0785,15.0265,15.0525,328400.0
2013-05-08 12:10:00,17.36,17.36,17.32,17.33,89500.0,15.0612,15.0612,15.0265,15.0351,89500.0
2013-05-08 12:20:00,17.33,17.33,17.26,17.28,202800.0,15.0351,15.0351,14.9744,14.9918,202800.0
2013-05-08 12:30:00,17.28,17.29,17.26,17.27,91800.0,14.9918,15.0004,14.9744,14.9831,91800.0
2013-05-08 12:40:00,17.27,17.31,17.26,17.31,129600.0,14.9831,15.0178,14.9744,15.0178,129600.0
2013-05-08 12:50:00,17.3,17.32,17.3,17.32,151700.0,15.0091,15.0265,15.0091,15.0265,151700.0
2013-05-08 13:00:00,17.32,17.35,17.31,17.35,77400.0,15.0265,15.0525,15.0178,15.0525,77400.0
2013-05-08 13:10:00,17.35,17.37,17.34,17.36,36000.0,15.0525,15.0698,15.0438,15.0612,36000.0
2013-05-08 13:20:00,17.37,17.38,17.36,17.38,34400.0,15.0698,15.0785,15.0612,15.0785,34400.0
2013-05-08 13:30:00,17.38,17.39,17.34,17.34,213000.0,15.0785,15.0872,15.0438,15.0438,213000.0
2013-05-08 13:40:00,17.35,17.35,17.3,17.31,100700.0,15.0525,15.0525,15.0091,15.0178,100700.0
2013-05-08 13:50:00,17.3,17.32,17.29,17.3,179100.0,15.0091,15.0265,15.0004,15.0091,179100.0
2013-05-08 14:00:00,17.3,17.34,17.3,17.34,92700.0,15.0091,15.0438,15.0091,15.0438,92700.0
2013-05-08 14:10:00,17.34,17.37,17.33,17.37,68900.0,15.0438,15.0698,15.0351,15.0698,68900.0
2013-05-08 14:20:00,17.37,17.38,17.35,17.37,88800.0,15.0698,15.0785,15.0525,15.0698,88800.0
2013-05-08 14:30:00,17.36,17.37,17.33,17.34,146100.0,15.0612,15.0698,15.0351,15.0438,146100.0
2013-05-08 14:40:00,17.34,17.34,17.3,17.33,84700.0,15.0438,15.0438,15.0091,15.0351,84700.0
2013-05-08 14:50:00,17.32,17.36,17.31,17.35,147600.0,15.0265,15.0612,15.0178,15.0525,147600.0
2013-05-08 15:00:00,17.35,17.37,17.34,17.36,94600.0,15.0525,15.0698,15.0438,15.0612,94600.0
2013-05-08 15:10:00,17.37,17.39,17.36,17.39,190600.0,15.0698,15.0872,15.0612,15.0872,190600.0
2013-05-08 15:20:00,17.39,17.41,17.38,17.39,90100.0,15.0872,15.1046,15.0785,15.0872,90100.0
2013-05-08 15:30:00,17.39,17.42,17.38,17.39,228700.0,15.0872,15.1132,15.0785,15.0872,228700.0
2013-05-08 15:40:00,17.39,17.39,17.35,17.35,464900.0,15.0872,15.0872,15.0525,15.0525,464900.0
2013-05-08 15:50:00,17.35,17.38,17.34,17.38,578900.0,15.0525,15.0785,15.0438,15.0785,578900.0
2013-05-09 09:30:00,17.34,17.45,17.31,17.45,171500.0,15.0438,15.1393,15.0178,15.1393,171500.0
2013-05-09 09:40:00,17.44,17.58,17.44,17.56,301800.0,15.1306,15.252,15.1306,15.2347,301800.0
2013-05-09 09:50:00,17.56,17.63,17.52,17.62,314700.0,15.2347,15.2954,15.2,15.2867,314700.0
2013-05-09 10:00:00,17.62,17.62,17.52,17.55,406700.0,15.2867,15.2867,15.2,15.226,406700.0
2013-05-09 10:10:00,17.55,17.64,17.55,17.61,305400.0,15.226,15.3041,15.226,15.2781,305400.0
2013-05-09 10:20:00,17.61,17.64,17.57,17.57,316900.0,15.2781,15.3041,15.2434,15.2434,316900.0
2013-05-09 10:30:00,17.57,17.59,17.55,17.55,107200.0,15.2434,15.2607,15.226,15.226,107200.0
2013-05-09 10:40:00,17.55,17.67,17.55,17.67,263100.0,15.226,15.3301,15.226,15.3301,263100.0
2013-05-09 10:50:00,17.66,17.71,17.64,17.66,234400.0,15.3214,15.3648,15.3041,15.3214,234400.0
2013-05-09 11:00:00,17.65,17.66,17.59,17.6,263800.0,15.3128,15.3214,15.2607,15.2694,263800.0
2013-05-09 11:10:00,17.59,17.61,17.59,17.61,75200.0,15.2607,15.2781,15.2607,15.2781,75200.0
2013-05-09 11:20:00,17.61,17.63,17.59,17.62,121100.0,15.2781,15.2954,15.2607,15.2867,121100.0
2013-05-09 11:30:00,17.62,17.66,17.61,17.66,181000.0,15.2867,15.3214,15.2781,15.3214,181000.0
2013-05-09 11:40:00,17.65,17.69,17.65,17.69,172000.0,15.3128,15.3475,15.3128,15.3475,172000.0
2013-05-09 11:50:00,17.69,17.71,17.68,17.7,191900.0,15.3475,15.3648,15.3388,15.3561,191900.0
2013-05-09 12:00:00,17.69,17.7,17.69,17.7,40500.0,15.3475,15.3561,15.3475,15.3561,40500.0
2013-05-09 12:10:00,17.7,17.71,17.7,17.71,47500.0,15.3561,15.3648,15.3561,15.3648,47500.0
2013-05-09 12:20:00,17.71,17.71,17.68,17.7,130500.0,15.3648,15.3648,15.3388,15.3561,130500.0
2013-05-09 12:30:00,17.7,17.72,17.69,17.72,61900.0,15.3561,15.3735,15.3475,15.3735,61900.0
2013-05-09 12:40:00,17.72,17.73,17.7,17.71,114400.0,15.3735,15.3822,15.3561,15.3648,114400.0
2013-05-09 12:50:00,17.7,17.73,17.69,17.73,106500.0,15.3561,15.3822,15.3475,15.3822,106500.0
2013-05-09 13:00:00,17.73,17.73,17.71,17.73,80600.0,15.3822,15.3822,15.3648,15.3822,80600.0
2013-05-09 13:10:00,17.73,17.75,17.72,17.75,145200.0,15.3822,15.3995,15.3735,15.3995,145200.0
2013-05-09 13:20:00,17.75,17.76,17.74,17.75,165000.0,15.3995,15.4082,15.3909,15.3995,165000.0
2013-05-09 13:30:00,17.75,17.78,17.75,17.78,126100.0,15.3995,15.4256,15.3995,15.4256,126100.0
2013-05-09 13:40:00,17.78,17.83,17.77,17.77,228900.0,15.4256,15.4689,15.4169,15.4169,228900.0
2013-05-09 13:50:00,17.77,17.78,17.75,17.76,105700.0,15.4169,15.4256,15.3995,15.4082,105700.0
2013-05-09 14:00:00,17.76,17.76,17.71,17.71,64900.0,15.4082,15.4082,15.3648,15.3648,64900.0
2013-05-09 14:10:00,17.71,17.72,17.7,17.7,27200.0,15.3648,15.3735,15.3561,15.3561,27200.0
2013-05-09 14:20:00,17.71,17.72,17.69,17.7,80800.0,15.3648,15.3735,15.3475,15.3561,80800.0
2013-05-09 14:30:00,17.71,17.71,17.64,17.66,132100.0,15.3648,15.3648,15.3041,15.3214,132100.0
2013-05-09 14:40:00,17.66,17.66,17.61,17.62,95800.0,15.3214,15.3214,15.2781,15.2867,95800.0
2013-05-09 14:50:00,17.61,17.62,17.54,17.55,211200.0,15.2781,15.2867,15.2173,15.226,211200.0
2013-05-09 15:00:00,17.55,17.55,17.5,17.51,491200.0,15.226,15.226,15.1826,15.1913,491200.0
2013-05-09 15:10:00,17.51,17.53,17.49,17.52,357900.0,15.1913,15.2087,15.174,15.2,357900.0
2013-05-09 15:20:00,17.52,17.54,17.51,17.53,212800.0,15.2,15.2173,15.1913,15.2087,212800.0
2013-05-09 15:30:00,17.54,17.55,17.49,17.51,330200.0,15.2173,15.226,15.174,15.1913,330200.0
2013-05-09 15:40:00,17.51,17.52,17.48,17.51,397000.0,15.1913,15.2,15.1653,15.1913,397000.0
2013-05-09 15:50:00,17.51,17.53,17.46,17.52,1185600.0,15.1913,15.2087,15.1479,15.2,1185600.0
2013-05-10 09:30:00,17.49,17.63,17.49,17.6,173200.0,15.174,15.2954,15.174,15.2694,173200.0
2013-05-10 09:40:00,17.6,17.6,17.57,17.59,270200.0,15.2694,15.2694,15.2434,15.2607,270200.0
2013-05-10 09:50:00,17.59,17.67,17.54,17.67,629500.0,15.2607,15.3301,15.2173,15.3301,629500.0
2013-05-10 10:00:00,17.67,17.74,17.64,17.73,407900.0,15.3301,15.3909,15.3041,15.3822,407900.0
2013-05-10 10:10:00,17.73,17.82,17.73,17.82,438900.0,15.3822,15.4603,15.3822,15.4603,438900.0
2013-05-10 10:20:00,17.82,17.88,17.81,17.88,254400.0,15.4603,15.5123,15.4516,15.5123,254400.0
2013-05-10 10:30:00,17.87,17.88,17.77,17.78,377700.0,15.5036,15.5123,15.4169,15.4256,377700.0
2013-05-10 10:40:00,17.79,17.81,17.73,17.77,297400.0,15.4342,15.4516,15.3822,15.4169,297400.0
2013-05-10 10:50:00,17.77,17.82,17.73,17.75,345000.0,15.4169,15.4603,15.3822,15.3995,345000.0
2013-05-10 11:00:00,17.76,17.77,17.73,17.75,138800.0,15.4082,15.4169,15.3822,15.3995,138800.0
2013-05-10 11:10:00,17.76,17.76,17.73,17.76,129900.0,15.4082,15.4082,15.3822,15.4082,129900.0
2013-05-10 11:20:00,17.76,17.81,17.73,17.81,174500.0,15.4082,15.4516,15.3822,15.4516,174500.0
2013-05-10 11:30:00,17.81,17.92,17.79,17.91,305700.0,15.4516,15.547,15.4342,15.5383,305700.0
2013-05-10 11:40:00,17.91,18.02,17.9,17.97,947900.0,15.5383,15.6338,15.5297,15.5904,947900.0
2013-05-10 11:50:00,17.97,18.03,17.94,18.01,474900.0,15.5904,15.6424,15.5644,15.6251,474900.0
2013-05-10 12:00:00,18.01,18.09,18.0,18.09,525200.0,15.6251,15.6945,15.6164,15.6945,525200.0
2013-05-10 12:10:00,18.09,18.26,18.08,18.21,998800.0,15.6945,15.842,15.6858,15.7986,998800.0
2013-05-10 12:20:00,18.21,18.29,18.18,18.28,382900.0,15.7986,15.868,15.7726,15.8593,382900.0
2013-05-10 12:30:00,18.29,18.3,18.07,18.08,771000.0,15.868,15.8767,15.6772,15.6858,771000.0
2013-05-10 12:40:00,18.08,18.14,18.07,18.1,273800.0,15.6858,15.7379,15.6772,15.7032,273800.0
2013-05-10 12:50:00,18.1,18.1,18.0,18.01,373700.0,15.7032,15.7032,15.6164,15.6251,373700.0
2013-05-10 13:00:00,18.01,18.01,17.97,18.0,185300.0,15.6251,15.6251,15.5904,15.6164,185300.0
2013-05-10 13:10:00,18.0,18.05,18.0,18.02,245600.0,15.6164,15.6598,15.6164,15.6338,245600.0
2013-05-10 13:20:00,18.03,18.06,18.02,18.04,111100.0,15.6424,15.6685,15.6338,15.6511,111100.0
2013-05-10 13:30:00,18.04,18.05,17.99,18.01,149300.0,15.6511,15.6598,15.6077,15.6251,149300.0
2013-05-10 13:40:00,18.01,18.02,17.98,17.99,77700.0,15.6251,15.6338,15.5991,15.6077,77700.0
2013-05-10 13:50:00,17.99,18.0,17.94,17.94,135100.0,15.6077,15.6164,15.5644,15.5644,135100.0
2013-05-10 14:00:00,17.95,17.98,17.94,17.98,71000.0,15.573,15.5991,15.5644,15.5991,71000.0
2013-05-10 14:10:00,17.98,18.01,17.96,18.01,302600.0,15.5991,15.6251,15.5817,15.6251,302600.0
2013-05-10 14:20:00,18.01,18.07,18.0,18.07,157200.0,15.6251,15.6772,15.6164,15.6772,157200.0
2013-05-10 14:30:00,18.07,18.07,17.94,17.94,392600.0,15.6772,15.6772,15.5644,15.5644,392600.0
2013-05-10 14:40:00,17.94,17.97,17.94,17.97,91600.0,15.5644,15.5904,15.5644,15.5904,91600.0
2013-05-10 14:50:00,17.98,18.03,17.98,18.0,256900.0,15.5991,15.6424,15.5991,15.6164,256900.0
2013-05-10 15:00:00,18.0,18.01,17.98,17.99,122700.0,15.6164,15.6251,15.5991,15.6077,122700.0
2013-05-10 15:10:00,18.0,18.01,17.97,17.98,216300.0,15.6164,15.6251,15.5904,15.5991,216300.0
2013-05-10 15:20:00,17.98,18.02,17.97,18.01,136100.0,15.5991,15.6338,15.5904,15.6251,136100.0
2013-05-10 15:30:00,18.0,18.04,18.0,18.03,435600.0,15.6164,15.6511,15.6164,15.6424,435600.0
2013-05-10 15:40:00,18.03,18.09,18.01,18.09,733100.0,15.6424,15.6945,15.6251,15.6945,733100.0
2013-05-10 15:50:00,18.09,18.12,18.07,18.08,864400.0,15.6945,15.7205,15.6772,15.6858,864400.0
2013-05-13 09:30:00,18.05,18.1,17.99,18.05,162400.0,15.6598,15.7032,15.6077,15.6598,162400.0
2013-05-13 09:40:00,18.05,18.1,17.97,18.01,264400.0,15.6598,15.7032,15.5904,15.6251,264400.0
2013-05-13 09:50:00,18.0,18.01,17.93,17.95,286300.0,15.6164,15.6251,15.5557,15.573,286300.0
2013-05-13 10:00:00,17.96,18.0,17.92,18.0,157800.0,15.5817,15.6164,15.547,15.6164,157800.0
2013-05-13 10:10:00,17.99,18.09,17.99,18.09,401800.0,15.6077,15.6945,15.6077,15.6945,401800.0
2013-05-13 10:20:00,18.08,18.1,18.03,18.04,261500.0,15.6858,15.7032,15.6424,15.6511,261500.0
2013-05-13 10:30:00,18.05,18.09,18.03,18.07,143100.0,15.6598,15.6945,15.6424,15.6772,143100.0
2013-05-13 10:40:00,18.08,18.12,18.08,18.1,206500.0,15.6858,15.7205,15.6858,15.7032,206500.0
2013-05-13 10:50:00,18.1,18.1,18.06,18.1,155000.0,15.7032,15.7032,15.6685,15.7032,155000.0
2013-05-13 11:00:00,18.1,18.18,18.09,18.16,279900.0,15.7032,15.7726,15.6945,15.7552,279900.0
2013-05-13 11:10:00,18.16,18.18,18.12,18.12,201000.0,15.7552,15.7726,15.7205,15.7205,201000.0
2013-05-13 11:20:00,18.12,18.14,18.09,18.13,371700.0,15.7205,15.7379,15.6945,15.7292,371700.0
2013-05-13 11:30:00,18.13,18.16,18.12,18.15,232500.0,15.7292,15.7552,15.7205,15.7466,232500.0
2013-05-13 11:40:00,18.15,18.16,18.13,18.15,138500.0,15.7466,15.7552,15.7292,15.7466,138500.0
2013-05-13 11:50:00,18.16,18.24,18.15,18.2,331900.0,15.7552,15.8246,15.7466,15.7899,331900.0
2013-05-13 12:00:00,18.2,18.24,18.18,18.24,222000.0,15.7899,15.8246,15.7726,15.8246,222000.0
2013-05-13 12:10:00,18.24,18.33,18.23,18.33,460700.0,15.8246,15.9027,15.816,15.9027,460700.0
2013-05-13 12:20:00,18.33,18.33,18.27,18.28,159300.0,15.9027,15.9027,15.8507,15.8593,159300.0
2013-05-13 12:30:00,18.29,18.32,18.27,18.32,197000.0,15.868,15.894,15.8507,15.894,197000.0
2013-05-13 12:40:00,18.32,18.33,18.3,18.3,90800.0,15.894,15.9027,15.8767,15.8767,90800.0
2013-05-13 12:50:00,18.31,18.32,18.3,18.32,47900.0,15.8854,15.894,15.8767,15.894,47900.0
2013-05-13 13:00:00,18.32,18.32,18.28,18.32,115100.0,15.894,15.894,15.8593,15.894,115100.0
2013-05-13 13:10:00,18.32,18.34,18.3,18.33,137800.0,15.894,15.9114,15.8767,15.9027,137800.0
2013-05-13 13:20:00,18.33,18.33,18.28,18.3,73400.0,15.9027,15.9027,15.8593,15.8767,73400.0
2013-05-13 13:30:00,18.3,18.3,18.26,18.26,105400.0,15.8767,15.8767,15.842,15.842,105400.0
2013-05-13 13:40:00,18.27,18.27,18.24,18.24,116300.0,15.8507,15.8507,15.8246,15.8246,116300.0
2013-05-13 13:50:00,18.25,18.26,18.23,18.24,164400.0,15.8333,15.842,15.816,15.8246,164400.0
2013-05-13 14:00:00,18.23,18.24,18.2,18.23,98300.0,15.816,15.8246,15.7899,15.816,98300.0
2013-05-13 14:10:00,18.23,18.23,18.19,18.2,80100.0,15.816,15.816,15.7813,15.7899,80100.0
2013-05-13 14:20:00,18.2,18.21,18.19,18.21,96800.0,15.7899,15.7986,15.7813,15.7986,96800.0
2013-05-13 14:30:00,18.21,18.26,18.2,18.23,289800.0,15.7986,15.842,15.7899,15.816,289800.0
2013-05-13 14:40:00,18.23,18.24,18.18,18.2,127700.0,15.816,15.8246,15.7726,15.7899,127700.0
2013-05-13 14:50:00,18.2,18.23,18.19,18.23,89600.0,15.7899,15.816,15.7813,15.816,89600.0
2013-05-13 15:00:00,18.23,18.23,18.17,18.19,245600.0,15.816,15.816,15.7639,15.7813,245600.0
2013-05-13 15:10:00,18.19,18.19,18.14,18.19,267000.0,15.7813,15.7813,15.7379,15.7813,267000.0
2013-05-13 15:20:00,18.18,18.2,18.18,18.2,110700.0,15.7726,15.7899,15.7726,15.7899,110700.0
2013-05-13 15:30:00,18.2,18.2,18.15,18.16,327300.0,15.7899,15.7899,15.7466,15.7552,327300.0
2013-05-13 15:40:00,18.16,18.16,18.13,18.15,525600.0,15.7552,15.7552,15.7292,15.7466,525600.0
2013-05-13 15:50:00,18.15,18.16,18.14,18.16,861300.0,15.7466,15.7552,15.7379,15.7552,861300.0
2013-05-14 09:30:00,18.16,18.2,18.09,18.16,507300.0,15.7552,15.7899,15.6945,15.7552,507300.0
2013-05-14 09:40:00,18.16,18.32,18.16,18.18,1194100.0,15.7552,15.894,15.7552,15.7726,1194100.0
2013-05-14 09:50:00,18.19,18.23,18.17,18.23,307200.0,15.7813,15.816,15.7639,15.816,307200.0
2013-05-14 10:00:00,18.23,18.41,18.22,18.32,715800.0,15.816,15.9721,15.8073,15.894,715800.0
2013-05-14 10:10:00,18.31,18.36,18.3,18.35,313300.0,15.8854,15.9288,15.8767,15.9201,313300.0
2013-05-14 10:20:00,18.35,18.43,18.32,18.43,640700.0,15.9201,15.9895,15.894,15.9895,640700.0
2013-05-14 10:30:00,18.42,18.46,18.42,18.44,262600.0,15.9808,16.0155,15.9808,15.9982,262600.0
2013-05-14 10:40:00,18.44,18.5,18.43,18.46,509800.0,15.9982,16.0502,15.9895,16.0155,509800.0
2013-05-14 10:50:00,18.46,18.58,18.45,18.58,681000.0,16.0155,16.1196,16.0068,16.1196,681000.0
2013-05-14 11:00:00,18.57,18.58,18.5,18.5,250200.0,16.1109,16.1196,16.0502,16.0502,250200.0
2013-05-14 11:10:00,18.51,18.57,18.43,18.45,864400.0,16.0589,16.1109,15.9895,16.0068,864400.0
2013-05-14 11:20:00,18.45,18.46,18.44,18.46,108600.0,16.0068,16.0155,15.9982,16.0155,108600.0
2013-05-14 11:30:00,18.46,18.46,18.43,18.45,160700.0,16.0155,16.0155,15.9895,16.0068,160700.0
2013-05-14 11:40:00,18.46,18.49,18.44,18.49,221800.0,16.0155,16.0415,15.9982,16.0415,221800.0
2013-05-14 11:50:00,18.48,18.5,18.47,18.5,89100.0,16.0329,16.0502,16.0242,16.0502,89100.0
2013-05-14 12:00:00,18.5,18.5,18.48,18.5,49700.0,16.0502,16.0502,16.0329,16.0502,49700.0
2013-05-14 12:10:00,18.49,18.57,18.49,18.57,146400.0,16.0415,16.1109,16.0415,16.1109,146400.0
2013-05-14 12:20:00,18.57,18.59,18.53,18.58,246600.0,16.1109,16.1283,16.0762,16.1196,246600.0
2013-05-14 12:30:00,18.59,18.68,18.58,18.68,601100.0,16.1283,16.2064,16.1196,16.2064,601100.0
2013-05-14 12:40:00,18.68,18.72,18.65,18.66,448100.0,16.2064,16.2411,16.1803,16.189,448100.0
2013-05-14 12:50:00,18.65,18.68,18.63,18.64,202300.0,16.1803,16.2064,16.163,16.1717,202300.0
2013-05-14 13:00:00,18.64,18.69,18.63,18.68,135800.0,16.1717,16.2151,16.163,16.2064,135800.0
2013-05-14 13:10:00,18.68,18.71,18.65,18.68,296600.0,16.2064,16.2324,16.1803,16.2064,296600.0
2013-05-14 13:20:00,18.67,18.69,18.64,18.68,240400.0,16.1977,16.2151,16.1717,16.2064,240400.0
2013-05-14 13:30:00,18.67,18.68,18.64,18.64,120900.0,16.1977,16.2064,16.1717,16.1717,120900.0
2013-05-14 13:40:00,18.64,18.65,18.63,18.64,81200.0,16.1717,16.1803,16.163,16.1717,81200.0
2013-05-14 13:50:00,18.64,18.65,18.58,18.59,223100.0,16.1717,16.1803,16.1196,16.1283,223100.0
2013-05-14 14:00:00,18.6,18.65,18.59,18.65,161500.0,16.137,16.1803,16.1283,16.1803,161500.0
2013-05-14 14:10:00,18.64,18.68,18.64,18.66,274100.0,16.1717,16.2064,16.1717,16.189,274100.0
2013-05-14 14:20:00,18.66,18.67,18.64,18.66,203800.0,16.189,16.1977,16.1717,16.189,203800.0
2013-05-14 14:30:00,18.65,18.7,18.64,18.7,142900.0,16.1803,16.2237,16.1717,16.2237,142900.0
2013-05-14 14:40:00,18.7,18.7,18.65,18.7,358200.0,16.2237,16.2237,16.1803,16.2237,358200.0
2013-05-14 14:50:00,18.7,18.7,18.6,18.6,223400.0,16.2237,16.2237,16.137,16.137,223400.0
2013-05-14 15:00:00,18.6,18.63,18.6,18.6,206300.0,16.137,16.163,16.137,16.137,206300.0
2013-05-14 15:10:00,18.61,18.61,18.59,18.6,494500.0,16.1456,16.1456,16.1283,16.137,494500.0
2013-05-14 15:20:00,18.6,18.61,18.55,18.55,342100.0,16.137,16.1456,16.0936,16.0936,342100.0
2013-05-14 15:30:00,18.56,18.72,18.55,18.71,613000.0,16.1023,16.2411,16.0936,16.2324,613000.0
2013-05-14 15:40:00,18.71,18.76,18.7,18.76,757400.0,16.2324,16.2758,16.2237,16.2758,757400.0
2013-05-14 15:50:00,18.76,18.76,18.73,18.75,1528900.0,16.2758,16.2758,16.2498,16.2671,1528900.0
2013-05-15 09:30:00,18.53,18.6,18.36,18.36,587200.0,16.0762,16.137,15.9288,15.9288,587200.0
2013-05-15 09:40:00,18.36,18.4,18.2,18.24,484800.0,15.9288,15.9635,15.7899,15.8246,484800.0
2013-05-15 09:50:00,18.24,18.28,18.18,18.27,329300.0,15.8246,15.8593,15.7726,15.8507,329300.0
2013-05-15 10:00:00,18.26,18.43,18.25,18.37,1041000.0,15.842,15.9895,15.8333,15.9374,1041000.0
2013-05-15 10:10:00,18.36,18.42,18.36,18.4,413600.0,15.9288,15.9808,15.9288,15.9635,413600.0
2013-05-15 10:20:00,18.4,18.46,18.4,18.45,262100.0,15.9635,16.0155,15.9635,16.0068,262100.0
2013-05-15 10:30:00,18.45,18.55,18.45,18.55,185600.0,16.0068,16.0936,16.0068,16.0936,185600.0
2013-05-15 10:40:00,18.55,18.55,18.5,18.51,301200.0,16.0936,16.0936,16.0502,16.0589,301200.0
2013-05-15 10:50:00,18.51,18.55,18.49,18.54,256200.0,16.0589,16.0936,16.0415,16.0849,256200.0
2013-05-15 11:00:00,18.54,18.6,18.54,18.57,155100.0,16.0849,16.137,16.0849,16.1109,155100.0
2013-05-15 11:10:00,18.57,18.66,18.57,18.62,239100.0,16.1109,16.189,16.1109,16.1543,239100.0
2013-05-15 11:20:00,18.62,18.65,18.59,18.64,293800.0,16.1543,16.1803,16.1283,16.1717,293800.0
2013-05-15 11:30:00,18.64,18.76,18.64,18.74,391500.0,16.1717,16.2758,16.1717,16.2584,391500.0
2013-05-15 11:40:00,18.74,18.79,18.73,18.78,605000.0,16.2584,16.3018,16.2498,16.2931,605000.0
2013-05-15 11:50:00,18.77,18.86,18.77,18.85,516300.0,16.2845,16.3625,16.2845,16.3539,516300.0
2013-05-15 12:00:00,18.85,18.89,18.81,18.89,759000.0,16.3539,16.3886,16.3192,16.3886,759000.0
2013-05-15 12:10:00,18.89,18.93,18.89,18.91,305000.0,16.3886,16.4233,16.3886,16.4059,305000.0
2013-05-15 12:20:00,18.91,18.96,18.89,18.94,363300.0,16.4059,16.4493,16.3886,16.4319,363300.0
2013-05-15 12:30:00,18.95,18.96,18.9,18.9,320600.0,16.4406,16.4493,16.3972,16.3972,320600.0
2013-05-15 12:40:00,18.91,18.94,18.89,18.93,259500.0,16.4059,16.4319,16.3886,16.4233,259500.0
2013-05-15 12:50:00,18.91,18.94,18.89,18.9,199400.0,16.4059,16.4319,16.3886,16.3972,199400.0
2013-05-15 13:00:00,18.9,18.91,18.86,18.89,153900.0,16.3972,16.4059,16.3625,16.3886,153900.0
2013-05-15 13:10:00,18.89,18.9,18.81,18.85,601200.0,16.3886,16.3972,16.3192,16.3539,601200.0
2013-05-15 13:20:00,18.85,18.87,18.77,18.79,366100.0,16.3539,16.3712,16.2845,16.3018,366100.0
2013-05-15 13:30:00,18.8,18.84,18.8,18.81,120100.0,16.3105,16.3452,16.3105,16.3192,120100.0
2013-05-15 13:40:00,18.8,18.81,18.79,18.81,182000.0,16.3105,16.3192,16.3018,16.3192,182000.0
2013-05-15 13:50:00,18.8,18.82,18.8,18.82,452700.0,16.3105,16.3278,16.3105,16.3278,452700.0
2013-05-15 14:00:00,18.82,18.83,18.79,18.82,876000.0,16.3278,16.3365,16.3018,16.3278,876000.0
2013-05-15 14:10:00,18.82,18.83,18.8,18.82,1031100.0,16.3278,16.3365,16.3105,16.3278,1031100.0
2013-05-15 14:20:00,18.82,18.86,18.79,18.85,427400.0,16.3278,16.3625,16.3018,16.3539,427400.0
2013-05-15 14:30:00,18.85,18.89,18.84,18.85,323100.0,16.3539,16.3886,16.3452,16.3539,323100.0
2013-05-15 14:40:00,18.86,18.88,18.81,18.87,304600.0,16.3625,16.3799,16.3192,16.3712,304600.0
2013-05-15 14:50:00,18.87,18.87,18.81,18.85,228000.0,16.3712,16.3712,16.3192,16.3539,228000.0
2013-05-15 15:00:00,18.85,18.88,18.81,18.87,359500.0,16.3539,16.3799,16.3192,16.3712,359500.0
2013-05-15 15:10:00,18.87,18.93,18.86,18.88,696100.0,16.3712,16.4233,16.3625,16.3799,696100.0
2013-05-15 15:20:00,18.88,18.91,18.83,18.88,400100.0,16.3799,16.4059,16.3365,16.3799,400100.0
2013-05-15 15:30:00,18.88,18.98,18.88,18.98,564500.0,16.3799,16.4666,16.3799,16.4666,564500.0
2013-05-15 15:40:00,18.98,18.99,18.89,18.94,718100.0,16.4666,16.4753,16.3886,16.4319,718100.0
2013-05-15 15:50:00,18.93,19.0,18.93,19.0,1326100.0,16.4233,16.484,16.4233,16.484,1326100.0
2013-05-16 09:30:00,18.95,19.07,18.87,19.04,515100.0,16.4406,16.5447,16.3712,16.5187,515100.0
2013-05-16 09:40:00,19.04,19.05,18.98,19.01,287500.0,16.5187,16.5274,16.4666,16.4927,287500.0
2013-05-16 09:50:00,19.02,19.14,19.01,19.11,564300.0,16.5014,16.6055,16.4927,16.5794,564300.0
2013-05-16 10:00:00,19.1,19.11,18.9,18.91,729800.0,16.5708,16.5794,16.3972,16.4059,729800.0
2013-05-16 10:10:00,18.91,19.04,18.89,19.04,432200.0,16.4059,16.5187,16.3886,16.5187,432200.0
2013-05-16 10:20:00,19.04,19.09,18.99,19.0,211400.0,16.5187,16.5621,16.4753,16.484,211400.0
2013-05-16 10:30:00,19.01,19.1,18.99,19.04,234300.0,16.4927,16.5708,16.4753,16.5187,234300.0
2013-05-16 10:40:00,19.04,19.05,18.98,19.02,234000.0,16.5187,16.5274,16.4666,16.5014,234000.0
2013-05-16 10:50:00,19.03,19.13,19.01,19.07,336300.0,16.51,16.5968,16.4927,16.5447,336300.0
2013-05-16 11:00:00,19.06,19.2,19.06,19.18,491800.0,16.5361,16.6575,16.5361,16.6402,491800.0
2013-05-16 11:10:00,19.18,19.25,19.12,19.12,433500.0,16.6402,16.7009,16.5881,16.5881,433500.0
2013-05-16 11:20:00,19.12,19.12,19.05,19.1,143900.0,16.5881,16.5881,16.5274,16.5708,143900.0
2013-05-16 11:30:00,19.1,19.13,19.1,19.11,144900.0,16.5708,16.5968,16.5708,16.5794,144900.0
2013-05-16 11:40:00,19.11,19.12,19.03,19.04,437800.0,16.5794,16.5881,16.51,16.5187,437800.0
2013-05-16 11:50:00,19.05,19.07,18.98,19.06,564500.0,16.5274,16.5447,16.4666,16.5361,564500.0
2013-05-16 12:00:00,19.06,19.09,19.05,19.08,124700.0,16.5361,16.5621,16.5274,16.5534,124700.0
2013-05-16 12:10:00,19.07,19.08,19.05,19.05,86400.0,16.5447,16.5534,16.5274,16.5274,86400.0
2013-05-16 12:20:00,19.05,19.07,19.01,19.02,263300.0,16.5274,16.5447,16.4927,16.5014,263300.0
2013-05-16 12:30:00,19.03,19.04,19.0,19.03,112900.0,16.51,16.5187,16.484,16.51,112900.0
2013-05-16 12:40:00,19.02,19.03,19.0,19.0,355700.0,16.5014,16.51,16.484,16.484,355700.0
2013-05-16 12:50:00,19.01,19.05,19.0,19.04,191000.0,16.4927,16.5274,16.484,16.5187,191000.0
2013-05-16 13:00:00,19.03,19.04,19.0,19.04,192800.0,16.51,16.5187,16.484,16.5187,192800.0
2013-05-16 13:10:00,19.04,19.04,19.03,19.04,26100.0,16.5187,16.5187,16.51,16.5187,26100.0
2013-05-16 13:20:00,19.04,19.04,19.03,19.04,42000.0,16.5187,16.5187,16.51,16.5187,42000.0
2013-05-16 13:30:00,19.04,19.04,19.02,19.03,107800.0,16.5187,16.5187,16.5014,16.51,107800.0
2013-05-16 13:40:00,19.02,19.06,19.0,19.02,210400.0,16.5014,16.5361,16.484,16.5014,210400.0
2013-05-16 13:50:00,19.02,19.02,19.0,19.01,84700.0,16.5014,16.5014,16.484,16.4927,84700.0
2013-05-16 14:00:00,19.01,19.08,19.0,19.07,197400.0,16.4927,16.5534,16.484,16.5447,197400.0
2013-05-16 14:10:00,19.07,19.08,19.01,19.02,230600.0,16.5447,16.5534,16.4927,16.5014,230600.0
2013-05-16 14:20:00,19.02,19.05,19.0,19.04,162100.0,16.5014,16.5274,16.484,16.5187,162100.0
2013-05-16 14:30:00,19.04,19.07,19.01,19.02,163100.0,16.5187,16.5447,16.4927,16.5014,163100.0
2013-05-16 14:40:00,19.01,19.03,19.0,19.02,203800.0,16.4927,16.51,16.484,16.5014,203800.0
2013-05-16 14:50:00,19.02,19.03,19.0,19.01,521400.0,16.5014,16.51,16.484,16.4927,521400.0
2013-05-16 15:00:00,19.01,19.03,19.0,19.01,228900.0,16.4927,16.51,16.484,16.4927,228900.0
2013-05-16 15:10:00,19.01,19.01,18.97,18.98,370000.0,16.4927,16.4927,16.458,16.4666,370000.0
2013-05-16 15:20:00,18.98,18.98,18.91,18.94,731900.0,16.4666,16.4666,16.4059,16.4319,731900.0
2013-05-16 15:30:00,18.93,18.95,18.86,18.87,397100.0,16.4233,16.4406,16.3625,16.3712,397100.0
2013-05-16 15:40:00,18.87,18.89,18.84,18.85,455000.0,16.3712,16.3886,16.3452,16.3539,455000.0
2013-05-16 15:50:00,18.85,18.94,18.84,18.91,1468100.0,16.3539,16.4319,16.3452,16.4059,1468100.0
2013-05-17 09:30:00,18.89,19.09,18.88,19.03,748500.0,16.3886,16.5621,16.3799,16.51,748500.0
2013-05-17 09:40:00,19.03,19.18,19.0,19.16,421200.0,16.51,16.6402,16.484,16.6228,421200.0
2013-05-17 09:50:00,19.16,19.2,19.15,19.17,353200.0,16.6228,16.6575,16.6141,16.6315,353200.0
2013-05-17 10:00:00,19.17,19.37,19.16,19.36,501700.0,16.6315,16.805,16.6228,16.7963,501700.0
2013-05-17 10:10:00,19.35,19.37,19.27,19.29,648100.0,16.7877,16.805,16.7182,16.7356,648100.0
2013-05-17 10:20:00,19.31,19.31,19.14,19.15,550800.0,16.753,16.753,16.6055,16.6141,550800.0
2013-05-17 10:30:00,19.15,19.19,19.14,19.16,191300.0,16.6141,16.6488,16.6055,16.6228,191300.0
2013-05-17 10:40:00,19.16,19.18,19.14,19.15,126800.0,16.6228,16.6402,16.6055,16.6141,126800.0
2013-05-17 10:50:00,19.15,19.17,19.13,19.16,191600.0,16.6141,16.6315,16.5968,16.6228,191600.0
2013-05-17 11:00:00,19.16,19.16,19.11,19.14,141800.0,16.6228,16.6228,16.5794,16.6055,141800.0
2013-05-17 11:10:00,19.13,19.15,19.1,19.13,121900.0,16.5968,16.6141,16.5708,16.5968,121900.0
2013-05-17 11:20:00,19.12,19.15,19.11,19.13,123800.0,16.5881,16.6141,16.5794,16.5968,123800.0
2013-05-17 11:30:00,19.13,19.2,19.12,19.18,114900.0,16.5968,16.6575,16.5881,16.6402,114900.0
2013-05-17 11:40:00,19.18,19.2,19.16,19.18,140400.0,16.6402,16.6575,16.6228,16.6402,140400.0
2013-05-17 11:50:00,19.18,19.21,19.15,19.2,183600.0,16.6402,16.6662,16.6141,16.6575,183600.0
2013-05-17 12:00:00,19.2,19.21,19.14,19.17,432500.0,16.6575,16.6662,16.6055,16.6315,432500.0
2013-05-17 12:10:00,19.17,19.19,19.17,19.18,55200.0,16.6315,16.6488,16.6315,16.6402,55200.0
2013-05-17 12:20:00,19.19,19.2,19.16,19.17,86700.0,16.6488,16.6575,16.6228,16.6315,86700.0
2013-05-17 12:30:00,19.17,19.19,19.16,19.16,147900.0,16.6315,16.6488,16.6228,16.6228,147900.0
2013-05-17 12:40:00,19.16,19.16,19.13,19.13,90800.0,16.6228,16.6228,16.5968,16.5968,90800.0
2013-05-17 12:50:00,19.13,19.15,19.12,19.14,91800.0,16.5968,16.6141,16.5881,16.6055,91800.0
2013-05-17 13:00:00,19.15,19.17,19.13,19.13,86300.0,16.6141,16.6315,16.5968,16.5968,86300.0
2013-05-17 13:10:00,19.14,19.15,19.12,19.12,80000.0,16.6055,16.6141,16.5881,16.5881,80000.0
2013-05-17 13:20:00,19.13,19.16,19.13,19.15,145800.0,16.5968,16.6228,16.5968,16.6141,145800.0
2013-05-17 13:30:00,19.16,19.22,19.14,19.21,249900.0,16.6228,16.6749,16.6055,16.6662,249900.0
2013-05-17 13:40:00,19.21,19.21,19.18,19.2,76300.0,16.6662,16.6662,16.6402,16.6575,76300.0
2013-05-17 13:50:00,19.2,19.23,19.18,19.21,216000.0,16.6575,16.6835,16.6402,16.6662,216000.0
2013-05-17 14:00:00,19.21,19.23,19.19,19.22,177200.0,16.6662,16.6835,16.6488,16.6749,177200.0
2013-05-17 14:10:00,19.22,19.27,19.22,19.25,141600.0,16.6749,16.7182,16.6749,16.7009,141600.0
2013-05-17 14:20:00,19.26,19.31,19.24,19.3,146700.0,16.7096,16.753,16.6922,16.7443,146700.0
2013-05-17 14:30:00,19.3,19.32,19.29,19.31,361300.0,16.7443,16.7616,16.7356,16.753,361300.0
2013-05-17 14:40:00,19.3,19.33,19.28,19.31,111700.0,16.7443,16.7703,16.7269,16.753,111700.0
2013-05-17 14:50:00,19.32,19.33,19.29,19.3,138300.0,16.7616,16.7703,16.7356,16.7443,138300.0
2013-05-17 15:00:00,19.3,19.3,19.26,19.29,229800.0,16.7443,16.7443,16.7096,16.7356,229800.0
2013-05-17 15:10:00,19.3,19.3,19.26,19.27,128600.0,16.7443,16.7443,16.7096,16.7182,128600.0
2013-05-17 15:20:00,19.27,19.29,19.26,19.29,138100.0,16.7182,16.7356,16.7096,16.7356,138100.0
2013-05-17 15:30:00,19.28,19.31,19.28,19.3,187600.0,16.7269,16.753,16.7269,16.7443,187600.0
2013-05-17 15:40:00,19.3,19.31,19.28,19.3,149700.0,16.7443,16.753,16.7269,16.7443,149700.0
2013-05-17 15:50:00,19.3,19.34,19.26,19.33,773700.0,16.7443,16.779,16.7096,16.7703,773700.0
2013-05-20 09:30:00,19.2,19.31,19.14,19.28,570700.0,16.6575,16.753,16.6055,16.7269,570700.0
2013-05-20 09:40:00,19.28,19.28,19.19,19.19,248200.0,16.7269,16.7269,16.6488,16.6488,248200.0
2013-05-20 09:50:00,19.19,19.3,19.19,19.27,682400.0,16.6488,16.7443,16.6488,16.7182,682400.0
2013-05-20 10:00:00,19.27,19.28,19.25,19.27,117500.0,16.7182,16.7269,16.7009,16.7182,117500.0
2013-05-20 10:10:00,19.27,19.27,19.23,19.24,214400.0,16.7182,16.7182,16.6835,16.6922,214400.0
2013-05-20 10:20:00,19.24,19.25,19.16,19.16,165200.0,16.6922,16.7009,16.6228,16.6228,165200.0
2013-05-20 10:30:00,19.16,19.21,19.16,19.18,65500.0,16.6228,16.6662,16.6228,16.6402,65500.0
2013-05-20 10:40:00,19.17,19.25,19.17,19.24,276100.0,16.6315,16.7009,16.6315,16.6922,276100.0
2013-05-20 10:50:00,19.24,19.25,19.2,19.22,153300.0,16.6922,16.7009,16.6575,16.6749,153300.0
2013-05-20 11:00:00,19.22,19.27,19.21,19.25,189700.0,16.6749,16.7182,16.6662,16.7009,189700.0
2013-05-20 11:10:00,19.25,19.3,19.25,19.29,232300.0,16.7009,16.7443,16.7009,16.7356,232300.0
2013-05-20 11:20:00,19.29,19.3,19.28,19.3,115600.0,16.7356,16.7443,16.7269,16.7443,115600.0
2013-05-20 11:30:00,19.31,19.34,19.3,19.3,200200.0,16.753,16.779,16.7443,16.7443,200200.0
2013-05-20 11:40:00,19.32,19.32,19.3,19.32,103900.0,16.7616,16.7616,16.7443,16.7616,103900.0
2013-05-20 11:50:00,19.32,19.32,19.27,19.3,150700.0,16.7616,16.7616,16.7182,16.7443,150700.0
2013-05-20 12:00:00,19.3,19.3,19.26,19.27,75600.0,16.7443,16.7443,16.7096,16.7182,75600.0
2013-05-20 12:10:00,19.27,19.27,19.23,19.24,178500.0,16.7182,16.7182,16.6835,16.6922,178500.0
2013-05-20 12:20:00,19.23,19.25,19.23,19.24,49300.0,16.6835,16.7009,16.6835,16.6922,49300.0
2013-05-20 12:30:00,19.24,19.25,19.21,19.21,79100.0,16.6922,16.7009,16.6662,16.6662,79100.0
2013-05-20 12:40:00,19.21,19.24,19.2,19.23,75200.0,16.6662,16.6922,16.6575,16.6835,75200.0
2013-05-20 12:50:00,19.23,19.25,19.22,19.24,60500.0,16.6835,16.7009,16.6749,16.6922,60500.0
2013-05-20 13:00:00,19.23,19.26,19.21,19.26,45100.0,16.6835,16.7096,16.6662,16.7096,45100.0
2013-05-20 13:10:00,19.26,19.26,19.19,19.2,93700.0,16.7096,16.7096,16.6488,16.6575,93700.0
2013-05-20 13:20:00,19.2,19.21,19.15,19.16,67300.0,16.6575,16.6662,16.6141,16.6228,67300.0
2013-05-20 13:30:00,19.17,19.18,19.15,19.16,75500.0,16.6315,16.6402,16.6141,16.6228,75500.0
2013-05-20 13:40:00,19.16,19.18,19.12,19.14,95500.0,16.6228,16.6402,16.5881,16.6055,95500.0
2013-05-20 13:50:00,19.14,19.18,19.13,19.17,91900.0,16.6055,16.6402,16.5968,16.6315,91900.0
2013-05-20 14:00:00,19.16,19.17,19.11,19.17,72100.0,16.6228,16.6315,16.5794,16.6315,72100.0
2013-05-20 14:10:00,19.16,19.19,19.15,19.18,215500.0,16.6228,16.6488,16.6141,16.6402,215500.0
2013-05-20 14:20:00,19.19,19.23,19.18,19.2,129300.0,16.6488,16.6835,16.6402,16.6575,129300.0
2013-05-20 14:30:00,19.21,19.23,19.18,19.19,85000.0,16.6662,16.6835,16.6402,16.6488,85000.0
2013-05-20 14:40:00,19.2,19.21,19.17,19.21,70500.0,16.6575,16.6662,16.6315,16.6662,70500.0
2013-05-20 14:50:00,19.21,19.22,19.17,19.18,90100.0,16.6662,16.6749,16.6315,16.6402,90100.0
2013-05-20 15:00:00,19.18,19.22,19.16,19.22,119900.0,16.6402,16.6749,16.6228,16.6749,119900.0
2013-05-20 15:10:00,19.21,19.23,19.2,19.21,93000.0,16.6662,16.6835,16.6575,16.6662,93000.0
2013-05-20 15:20:00,19.2,19.22,19.18,19.2,97100.0,16.6575,16.6749,16.6402,16.6575,97100.0
2013-05-20 15:30:00,19.2,19.21,19.16,19.16,148600.0,16.6575,16.6662,16.6228,16.6228,148600.0
2013-05-20 15:40:00,19.16,19.21,19.16,19.19,400800.0,16.6228,16.6662,16.6228,16.6488,400800.0
2013-05-20 15:50:00,19.19,19.21,19.17,19.2,296300.0,16.6488,16.6662,16.6315,16.6575,296300.0
2013-05-21 09:30:00,19.26,19.31,19.18,19.18,205200.0,16.7096,16.753,16.6402,16.6402,205200.0
2013-05-21 09:40:00,19.19,19.26,19.18,19.22,195200.0,16.6488,16.7096,16.6402,16.6749,195200.0
2013-05-21 09:50:00,19.22,19.3,19.21,19.26,109900.0,16.6749,16.7443,16.6662,16.7096,109900.0
2013-05-21 10:00:00,19.26,19.27,19.19,19.19,166300.0,16.7096,16.7182,16.6488,16.6488,166300.0
2013-05-21 10:10:00,19.18,19.25,19.14,19.25,203400.0,16.6402,16.7009,16.6055,16.7009,203400.0
2013-05-21 10:20:00,19.24,19.25,19.17,19.21,74700.0,16.6922,16.7009,16.6315,16.6662,74700.0
2013-05-21 10:30:00,19.21,19.22,19.13,19.17,81000.0,16.6662,16.6749,16.5968,16.6315,81000.0
2013-05-21 10:40:00,19.17,19.19,19.11,19.13,113500.0,16.6315,16.6488,16.5794,16.5968,113500.0
2013-05-21 10:50:00,19.14,19.15,19.08,19.1,101800.0,16.6055,16.6141,16.5534,16.5708,101800.0
2013-05-21 11:00:00,19.1,19.12,19.07,19.11,165600.0,16.5708,16.5881,16.5447,16.5794,165600.0
2013-05-21 11:10:00,19.1,19.2,19.08,19.2,195800.0,16.5708,16.6575,16.5534,16.6575,195800.0
2013-05-21 11:20:00,19.2,19.21,19.14,19.16,79600.0,16.6575,16.6662,16.6055,16.6228,79600.0
2013-05-21 11:30:00,19.16,19.23,19.16,19.23,73900.0,16.6228,16.6835,16.6228,16.6835,73900.0
2013-05-21 11:40:00,19.22,19.24,19.21,19.23,54300.0,16.6749,16.6922,16.6662,16.6835,54300.0
2013-05-21 11:50:00,19.22,19.23,19.16,19.17,136600.0,16.6749,16.6835,16.6228,16.6315,136600.0
2013-05-21 12:00:00,19.17,19.19,19.14,19.16,174500.0,16.6315,16.6488,16.6055,16.6228,174500.0
2013-05-21 12:10:00,19.16,19.21,19.16,19.19,168600.0,16.6228,16.6662,16.6228,16.6488,168600.0
2013-05-21 12:20:00,19.2,19.2,19.17,19.18,84000.0,16.6575,16.6575,16.6315,16.6402,84000.0
2013-05-21 12:30:00,19.19,19.19,19.15,19.15,29200.0,16.6488,16.6488,16.6141,16.6141,29200.0
2013-05-21 12:40:00,19.15,19.16,19.12,19.13,52000.0,16.6141,16.6228,16.5881,16.5968,52000.0
2013-05-21 12:50:00,19.13,19.14,19.11,19.12,62500.0,16.5968,16.6055,16.5794,16.5881,62500.0
2013-05-21 13:00:00,19.13,19.2,19.13,19.19,97200.0,16.5968,16.6575,16.5968,16.6488,97200.0
2013-05-21 13:10:00,19.18,19.2,19.15,19.18,86300.0,16.6402,16.6575,16.6141,16.6402,86300.0
2013-05-21 13:20:00,19.19,19.2,19.16,19.2,99900.0,16.6488,16.6575,16.6228,16.6575,99900.0
2013-05-21 13:30:00,19.2,19.2,19.18,19.19,54800.0,16.6575,16.6575,16.6402,16.6488,54800.0
2013-05-21 13:40:00,19.18,19.2,19.17,19.19,60600.0,16.6402,16.6575,16.6315,16.6488,60600.0
2013-05-21 13:50:00,19.19,19.2,19.16,19.16,91500.0,16.6488,16.6575,16.6228,16.6228,91500.0
2013-05-21 14:00:00,19.16,19.2,19.16,19.19,76500.0,16.6228,16.6575,16.6228,16.6488,76500.0
2013-05-21 14:10:00,19.19,19.21,19.17,19.2,131500.0,16.6488,16.6662,16.6315,16.6575,131500.0
2013-05-21 14:20:00,19.19,19.2,19.17,19.17,64500.0,16.6488,16.6575,16.6315,16.6315,64500.0
2013-05-21 14:30:00,19.18,19.18,19.15,19.15,281000.0,16.6402,16.6402,16.6141,16.6141,281000.0
2013-05-21 14:40:00,19.16,19.17,19.1,19.12,231600.0,16.6228,16.6315,16.5708,16.5881,231600.0
2013-05-21 14:50:00,19.12,19.14,19.11,19.14,61100.0,16.5881,16.6055,16.5794,16.6055,61100.0
2013-05-21 15:00:00,19.14,19.14,19.11,19.11,142800.0,16.6055,16.6055,16.5794,16.5794,142800.0
2013-05-21 15:10:00,19.12,19.16,19.1,19.14,322300.0,16.5881,16.6228,16.5708,16.6055,322300.0
2013-05-21 15:20:00,19.14,19.17,19.14,19.16,173600.0,16.6055,16.6315,16.6055,16.6228,173600.0
2013-05-21 15:30:00,19.16,19.21,19.16,19.2,171600.0,16.6228,16.6662,16.6228,16.6575,171600.0
2013-05-21 15:40:00,19.2,19.21,19.17,19.18,469400.0,16.6575,16.6662,16.6315,16.6402,469400.0
2013-05-21 15:50:00,19.18,19.21,19.16,19.17,599900.0,16.6402,16.6662,16.6228,16.6315,599900.0
2013-05-22 09:30:00,19.14,19.21,19.04,19.1,346300.0,16.6055,16.6662,16.5187,16.5708,346300.0
2013-05-22 09:40:00,19.1,19.13,19.03,19.03,303900.0,16.5708,16.5968,16.51,16.51,303900.0
2013-05-22 09:50:00,19.03,19.1,19.0,19.02,298600.0,16.51,16.5708,16.484,16.5014,298600.0
2013-05-22 10:00:00,19.02,19.19,19.02,19.14,214600.0,16.5014,16.6488,16.5014,16.6055,214600.0
2013-05-22 10:10:00,19.14,19.28,19.14,19.28,331100.0,16.6055,16.7269,16.6055,16.7269,331100.0
2013-05-22 10:20:00,19.27,19.33,19.22,19.26,279300.0,16.7182,16.7703,16.6749,16.7096,279300.0
2013-05-22 10:30:00,19.26,19.29,19.05,19.08,415500.0,16.7096,16.7356,16.5274,16.5534,415500.0
2013-05-22 10:40:00,19.08,19.24,19.07,19.17,234600.0,16.5534,16.6922,16.5447,16.6315,234600.0
2013-05-22 10:50:00,19.17,19.21,19.16,19.18,581200.0,16.6315,16.6662,16.6228,16.6402,581200.0
2013-05-22 11:00:00,19.18,19.33,19.17,19.3,301500.0,16.6402,16.7703,16.6315,16.7443,301500.0
2013-05-22 11:10:00,19.3,19.37,19.27,19.32,226600.0,16.7443,16.805,16.7182,16.7616,226600.0
2013-05-22 11:20:00,19.32,19.36,19.31,19.35,125900.0,16.7616,16.7963,16.753,16.7877,125900.0
2013-05-22 11:30:00,19.36,19.39,19.32,19.34,148000.0,16.7963,16.8224,16.7616,16.779,148000.0
2013-05-22 11:40:00,19.34,19.43,19.32,19.42,148900.0,16.779,16.8571,16.7616,16.8484,148900.0
2013-05-22 11:50:00,19.42,19.48,19.41,19.44,333700.0,16.8484,16.9004,16.8397,16.8657,333700.0
2013-05-22 12:00:00,19.44,19.48,19.43,19.44,118900.0,16.8657,16.9004,16.8571,16.8657,118900.0
2013-05-22 12:10:00,19.43,19.46,19.39,19.45,578500.0,16.8571,16.8831,16.8224,16.8744,578500.0
2013-05-22 12:20:00,19.46,19.48,19.44,19.46,257000.0,16.8831,16.9004,16.8657,16.8831,257000.0
2013-05-22 12:30:00,19.45,19.5,19.44,19.5,187700.0,16.8744,16.9178,16.8657,16.9178,187700.0
2013-05-22 12:40:00,19.5,19.57,19.48,19.51,340700.0,16.9178,16.9785,16.9004,16.9265,340700.0
2013-05-22 12:50:00,19.51,19.52,19.45,19.46,138900.0,16.9265,16.9351,16.8744,16.8831,138900.0
2013-05-22 13:00:00,19.45,19.51,19.45,19.5,237500.0,16.8744,16.9265,16.8744,16.9178,237500.0
2013-05-22 13:10:00,19.5,19.51,19.49,19.51,256600.0,16.9178,16.9265,16.9091,16.9265,256600.0
2013-05-22 13:20:00,19.5,19.51,19.45,19.45,392000.0,16.9178,16.9265,16.8744,16.8744,392000.0
2013-05-22 13:30:00,19.45,19.45,19.34,19.35,142900.0,16.8744,16.8744,16.779,16.7877,142900.0
2013-05-22 13:40:00,19.35,19.37,19.21,19.26,173700.0,16.7877,16.805,16.6662,16.7096,173700.0
2013-05-22 13:50:00,19.26,19.28,19.21,19.23,136500.0,16.7096,16.7269,16.6662,16.6835,136500.0
2013-05-22 14:00:00,19.24,19.28,19.14,19.18,724600.0,16.6922,16.7269,16.6055,16.6402,724600.0
2013-05-22 14:10:00,19.18,19.21,19.09,19.21,323300.0,16.6402,16.6662,16.5621,16.6662,323300.0
2013-05-22 14:20:00,19.21,19.26,19.16,19.18,270500.0,16.6662,16.7096,16.6228,16.6402,270500.0
2013-05-22 14:30:00,19.18,19.2,19.12,19.13,213100.0,16.6402,16.6575,16.5881,16.5968,213100.0
2013-05-22 14:40:00,19.13,19.17,19.07,19.15,342900.0,16.5968,16.6315,16.5447,16.6141,342900.0
2013-05-22 14:50:00,19.15,19.18,19.13,19.17,139500.0,16.6141,16.6402,16.5968,16.6315,139500.0
2013-05-22 15:00:00,19.18,19.18,19.1,19.14,265700.0,16.6402,16.6402,16.5708,16.6055,265700.0
2013-05-22 15:10:00,19.14,19.14,19.06,19.08,308300.0,16.6055,16.6055,16.5361,16.5534,308300.0
2013-05-22 15:20:00,19.07,19.08,18.95,18.95,314500.0,16.5447,16.5534,16.4406,16.4406,314500.0
2013-05-22 15:30:00,18.95,19.01,18.94,18.99,329100.0,16.4406,16.4927,16.4319,16.4753,329100.0
2013-05-22 15:40:00,19.0,19.04,18.98,18.99,376800.0,16.484,16.5187,16.4666,16.4753,376800.0
2013-05-22 15:50:00,19.0,19.08,18.99,19.05,774200.0,16.484,16.5534,16.4753,16.5274,774200.0
2013-05-23 09:30:00,18.94,18.95,18.69,18.85,494600.0,16.4319,16.4406,16.2151,16.3539,494600.0
2013-05-23 09:40:00,18.84,18.91,18.75,18.87,255900.0,16.3452,16.4059,16.2671,16.3712,255900.0
2013-05-23 09:50:00,18.88,18.92,18.84,18.89,220300.0,16.3799,16.4146,16.3452,16.3886,220300.0
2013-05-23 10:00:00,18.9,19.03,18.9,19.03,285100.0,16.3972,16.51,16.3972,16.51,285100.0
2013-05-23 10:10:00,19.03,19.14,19.02,19.02,688500.0,16.51,16.6055,16.5014,16.5014,688500.0
2013-05-23 10:20:00,19.02,19.12,18.98,19.12,477500.0,16.5014,16.5881,16.4666,16.5881,477500.0
2013-05-23 10:30:00,19.12,19.14,19.05,19.05,373000.0,16.5881,16.6055,16.5274,16.5274,373000.0
2013-05-23 10:40:00,19.05,19.07,18.95,18.99,279500.0,16.5274,16.5447,16.4406,16.4753,279500.0
2013-05-23 10:50:00,18.99,19.06,18.98,18.99,127600.0,16.4753,16.5361,16.4666,16.4753,127600.0
2013-05-23 11:00:00,19.0,19.09,18.99,19.07,133300.0,16.484,16.5621,16.4753,16.5447,133300.0
2013-05-23 11:10:00,19.06,19.1,19.05,19.08,117000.0,16.5361,16.5708,16.5274,16.5534,117000.0
2013-05-23 11:20:00,19.08,19.1,19.03,19.05,218800.0,16.5534,16.5708,16.51,16.5274,218800.0
2013-05-23 11:30:00,19.05,19.12,19.04,19.11,206900.0,16.5274,16.5881,16.5187,16.5794,206900.0
2013-05-23 11:40:00,19.11,19.12,19.05,19.07,137000.0,16.5794,16.5881,16.5274,16.5447,137000.0
2013-05-23 11:50:00,19.08,19.09,19.03,19.06,155100.0,16.5534,16.5621,16.51,16.5361,155100.0
2013-05-23 12:00:00,19.06,19.09,19.05,19.07,320200.0,16.5361,16.5621,16.5274,16.5447,320200.0
2013-05-23 12:10:00,19.07,19.12,19.05,19.06,148900.0,16.5447,16.5881,16.5274,16.5361,148900.0
2013-05-23 12:20:00,19.07,19.07,18.99,19.0,150100.0,16.5447,16.5447,16.4753,16.484,150100.0
2013-05-23 12:30:00,19.0,19.0,18.93,18.93,73900.0,16.484,16.484,16.4233,16.4233,73900.0
2013-05-23 12:40:00,18.94,18.94,18.89,18.94,91200.0,16.4319,16.4319,16.3886,16.4319,91200.0
2013-05-23 12:50:00,18.94,18.96,18.91,18.92,64400.0,16.4319,16.4493,16.4059,16.4146,64400.0
2013-05-23 13:00:00,18.92,18.95,18.89,18.89,117100.0,16.4146,16.4406,16.3886,16.3886,117100.0
2013-05-23 13:10:00,18.9,18.92,18.88,18.89,119800.0,16.3972,16.4146,16.3799,16.3886,119800.0
2013-05-23 13:20:00,18.89,18.89,18.83,18.84,118700.0,16.3886,16.3886,16.3365,16.3452,118700.0
2013-05-23 13:30:00,18.84,18.9,18.84,18.89,119000.0,16.3452,16.3972,16.3452,16.3886,119000.0
2013-05-23 13:40:00,18.88,18.89,18.83,18.87,106400.0,16.3799,16.3886,16.3365,16.3712,106400.0
2013-05-23 13:50:00,18.87,18.89,18.83,18.89,210300.0,16.3712,16.3886,16.3365,16.3886,210300.0
2013-05-23 14:00:00,18.89,18.94,18.85,18.92,165000.0,16.3886,16.4319,16.3539,16.4146,165000.0
2013-05-23 14:10:00,18.93,18.95,18.9,18.94,122600.0,16.4233,16.4406,16.3972,16.4319,122600.0
2013-05-23 14:20:00,18.94,18.95,18.92,18.93,68600.0,16.4319,16.4406,16.4146,16.4233,68600.0
2013-05-23 14:30:00,18.92,18.93,18.88,18.91,105800.0,16.4146,16.4233,16.3799,16.4059,105800.0
2013-05-23 14:40:00,18.92,19.0,18.92,18.99,173800.0,16.4146,16.484,16.4146,16.4753,173800.0
2013-05-23 14:50:00,19.0,19.0,18.94,18.95,142300.0,16.484,16.484,16.4319,16.4406,142300.0
2013-05-23 15:00:00,18.96,18.99,18.95,18.98,176800.0,16.4493,16.4753,16.4406,16.4666,176800.0
2013-05-23 15:10:00,18.98,19.01,18.96,18.98,354100.0,16.4666,16.4927,16.4493,16.4666,354100.0
2013-05-23 15:20:00,18.98,19.04,18.95,19.03,239600.0,16.4666,16.5187,16.4406,16.51,239600.0
2013-05-23 15:30:00,19.02,19.05,18.98,18.99,303900.0,16.5014,16.5274,16.4666,16.4753,303900.0
2013-05-23 15:40:00,18.99,19.03,18.96,18.97,292200.0,16.4753,16.51,16.4493,16.458,292200.0
2013-05-23 15:50:00,18.98,19.02,18.97,19.0,593300.0,16.4666,16.5014,16.458,16.484,593300.0
2013-05-24 09:30:00,18.93,19.02,18.79,18.95,220700.0,16.4233,16.5014,16.3018,16.4406,220700.0
2013-05-24 09:40:00,18.96,19.04,18.95,18.96,157700.0,16.4493,16.5187,16.4406,16.4493,157700.0
2013-05-24 09:50:00,18.96,18.99,18.9,18.91,190000.0,16.4493,16.4753,16.3972,16.4059,190000.0
2013-05-24 10:00:00,18.9,18.96,18.84,18.96,211900.0,16.3972,16.4493,16.3452,16.4493,211900.0
2013-05-24 10:10:00,18.96,18.98,18.89,18.9,159900.0,16.4493,16.4666,16.3886,16.3972,159900.0
2013-05-24 10:20:00,18.91,18.93,18.85,18.92,280800.0,16.4059,16.4233,16.3539,16.4146,280800.0
2013-05-24 10:30:00,18.92,18.97,18.89,18.96,152800.0,16.4146,16.458,16.3886,16.4493,152800.0
2013-05-24 10:40:00,18.96,18.98,18.91,18.93,106200.0,16.4493,16.4666,16.4059,16.4233,106200.0
2013-05-24 10:50:00,18.93,18.99,18.9,18.98,127400.0,16.4233,16.4753,16.3972,16.4666,127400.0
2013-05-24 11:00:00,18.99,19.01,18.93,19.01,146400.0,16.4753,16.4927,16.4233,16.4927,146400.0
2013-05-24 11:10:00,19.01,19.03,18.97,19.0,297700.0,16.4927,16.51,16.458,16.484,297700.0
2013-05-24 11:20:00,19.0,19.0,18.95,18.96,93300.0,16.484,16.484,16.4406,16.4493,93300.0
2013-05-24 11:30:00,18.96,18.98,18.95,18.96,92800.0,16.4493,16.4666,16.4406,16.4493,92800.0
2013-05-24 11:40:00,18.96,19.02,18.96,18.98,205000.0,16.4493,16.5014,16.4493,16.4666,205000.0
2013-05-24 11:50:00,18.98,19.04,18.95,19.02,200000.0,16.4666,16.5187,16.4406,16.5014,200000.0
2013-05-24 12:00:00,19.02,19.03,19.01,19.02,39500.0,16.5014,16.51,16.4927,16.5014,39500.0
2013-05-24 12:10:00,19.01,19.03,18.99,19.02,74100.0,16.4927,16.51,16.4753,16.5014,74100.0
2013-05-24 12:20:00,19.02,19.03,18.99,19.03,91300.0,16.5014,16.51,16.4753,16.51,91300.0
2013-05-24 12:30:00,19.02,19.03,18.97,18.99,98100.0,16.5014,16.51,16.458,16.4753,98100.0
2013-05-24 12:40:00,18.99,19.03,18.98,19.01,51600.0,16.4753,16.51,16.4666,16.4927,51600.0
2013-05-24 12:50:00,19.01,19.03,19.0,19.01,42300.0,16.4927,16.51,16.484,16.4927,42300.0
2013-05-24 13:00:00,19.01,19.03,19.0,19.03,71900.0,16.4927,16.51,16.484,16.51,71900.0
2013-05-24 13:10:00,19.03,19.04,18.99,19.04,119500.0,16.51,16.5187,16.4753,16.5187,119500.0
2013-05-24 13:20:00,19.04,19.06,19.02,19.03,120000.0,16.5187,16.5361,16.5014,16.51,120000.0
2013-05-24 13:30:00,19.04,19.05,19.02,19.04,74400.0,16.5187,16.5274,16.5014,16.5187,74400.0
2013-05-24 13:40:00,19.03,19.05,19.02,19.04,78000.0,16.51,16.5274,16.5014,16.5187,78000.0
2013-05-24 13:50:00,19.04,19.06,19.03,19.05,144600.0,16.5187,16.5361,16.51,16.5274,144600.0
2013-05-24 14:00:00,19.05,19.06,19.04,19.06,39100.0,16.5274,16.5361,16.5187,16.5361,39100.0
2013-05-24 14:10:00,19.06,19.12,19.05,19.12,81100.0,16.5361,16.5881,16.5274,16.5881,81100.0
2013-05-24 14:20:00,19.12,19.12,19.07,19.09,57700.0,16.5881,16.5881,16.5447,16.5621,57700.0
2013-05-24 14:30:00,19.09,19.09,19.05,19.07,63100.0,16.5621,16.5621,16.5274,16.5447,63100.0
2013-05-24 14:40:00,19.07,19.1,19.07,19.1,64300.0,16.5447,16.5708,16.5447,16.5708,64300.0
2013-05-24 14:50:00,19.09,19.15,19.08,19.14,258900.0,16.5621,16.6141,16.5534,16.6055,258900.0
2013-05-24 15:00:00,19.14,19.14,19.1,19.13,110500.0,16.6055,16.6055,16.5708,16.5968,110500.0
2013-05-24 15:10:00,19.13,19.19,19.13,19.15,210800.0,16.5968,16.6488,16.5968,16.6141,210800.0
2013-05-24 15:20:00,19.15,19.18,19.14,19.15,205500.0,16.6141,16.6402,16.6055,16.6141,205500.0
2013-05-24 15:30:00,19.15,19.16,19.11,19.13,178600.0,16.6141,16.6228,16.5794,16.5968,178600.0
2013-05-24 15:40:00,19.13,19.16,19.11,19.15,210800.0,16.5968,16.6228,16.5794,16.6141,210800.0
2013-05-24 15:50:00,19.15,19.17,19.11,19.17,447000.0,16.6141,16.6315,16.5794,16.6315,447000.0
2013-05-28 09:30:00,19.47,19.66,19.46,19.62,463300.0,16.8918,17.0566,16.8831,17.0219,463300.0
2013-05-28 09:40:00,19.61,19.79,19.59,19.77,316800.0,17.0132,17.1694,16.9959,17.152,316800.0
2013-05-28 09:50:00,19.77,19.81,19.72,19.8,300500.0,17.152,17.1867,17.1087,17.1781,300500.0
2013-05-28 10:00:00,19.8,19.8,19.75,19.8,333000.0,17.1781,17.1781,17.1347,17.1781,333000.0
2013-05-28 10:10:00,19.79,19.8,19.71,19.76,656600.0,17.1694,17.1781,17.1,17.1434,656600.0
2013-05-28 10:20:00,19.75,19.92,19.75,19.88,637500.0,17.1347,17.2822,17.1347,17.2475,637500.0
2013-05-28 10:30:00,19.88,19.94,19.82,19.83,527100.0,17.2475,17.2995,17.1954,17.2041,527100.0
2013-05-28 10:40:00,19.82,19.92,19.79,19.92,179600.0,17.1954,17.2822,17.1694,17.2822,179600.0
2013-05-28 10:50:00,19.92,19.94,19.86,19.94,262500.0,17.2822,17.2995,17.2301,17.2995,262500.0
2013-05-28 11:00:00,19.93,19.94,19.77,19.77,278200.0,17.2908,17.2995,17.152,17.152,278200.0
2013-05-28 11:10:00,19.78,19.83,19.75,19.83,188900.0,17.1607,17.2041,17.1347,17.2041,188900.0
2013-05-28 11:20:00,19.83,19.87,19.82,19.85,242300.0,17.2041,17.2388,17.1954,17.2214,242300.0
2013-05-28 11:30:00,19.86,19.87,19.82,19.82,265800.0,17.2301,17.2388,17.1954,17.1954,265800.0
2013-05-28 11:40:00,19.83,19.85,19.8,19.8,464700.0,17.2041,17.2214,17.1781,17.1781,464700.0
2013-05-28 11:50:00,19.8,19.81,19.78,19.78,197800.0,17.1781,17.1867,17.1607,17.1607,197800.0
2013-05-28 12:00:00,19.79,19.85,19.78,19.85,148600.0,17.1694,17.2214,17.1607,17.2214,148600.0
2013-05-28 12:10:00,19.84,19.9,19.84,19.9,234900.0,17.2128,17.2648,17.2128,17.2648,234900.0
2013-05-28 12:20:00,19.89,19.91,19.85,19.85,201900.0,17.2561,17.2735,17.2214,17.2214,201900.0
2013-05-28 12:30:00,19.86,19.87,19.82,19.85,195600.0,17.2301,17.2388,17.1954,17.2214,195600.0
2013-05-28 12:40:00,19.86,19.88,19.82,19.83,77000.0,17.2301,17.2475,17.1954,17.2041,77000.0
2013-05-28 12:50:00,19.84,19.88,19.8,19.87,151800.0,17.2128,17.2475,17.1781,17.2388,151800.0
2013-05-28 13:00:00,19.87,19.9,19.86,19.87,123300.0,17.2388,17.2648,17.2301,17.2388,123300.0
2013-05-28 13:10:00,19.87,19.88,19.82,19.84,113600.0,17.2388,17.2475,17.1954,17.2128,113600.0
2013-05-28 13:20:00,19.85,19.87,19.8,19.85,167700.0,17.2214,17.2388,17.1781,17.2214,167700.0
2013-05-28 13:30:00,19.85,19.86,19.81,19.84,193400.0,17.2214,17.2301,17.1867,17.2128,193400.0
2013-05-28 13:40:00,19.85,19.85,19.71,19.78,222700.0,17.2214,17.2214,17.1,17.1607,222700.0
2013-05-28 13:50:00,19.78,19.78,19.71,19.72,122200.0,17.1607,17.1607,17.1,17.1087,122200.0
2013-05-28 14:00:00,19.73,19.74,19.66,19.67,114900.0,17.1173,17.126,17.0566,17.0653,114900.0
2013-05-28 14:10:00,19.68,19.68,19.63,19.67,215600.0,17.074,17.074,17.0306,17.0653,215600.0
2013-05-28 14:20:00,19.67,19.71,19.66,19.7,152200.0,17.0653,17.1,17.0566,17.0913,152200.0
2013-05-28 14:30:00,19.7,19.72,19.64,19.65,182300.0,17.0913,17.1087,17.0393,17.0479,182300.0
2013-05-28 14:40:00,19.65,19.7,19.65,19.68,106900.0,17.0479,17.0913,17.0479,17.074,106900.0
2013-05-28 14:50:00,19.67,19.75,19.67,19.73,200200.0,17.0653,17.1347,17.0653,17.1173,200200.0
2013-05-28 15:00:00,19.73,19.75,19.71,19.71,137400.0,17.1173,17.1347,17.1,17.1,137400.0
2013-05-28 15:10:00,19.71,19.76,19.69,19.74,179500.0,17.1,17.1434,17.0826,17.126,179500.0
2013-05-28 15:20:00,19.75,19.75,19.69,19.69,133300.0,17.1347,17.1347,17.0826,17.0826,133300.0
2013-05-28 15:30:00,19.69,19.74,19.69,19.73,337000.0,17.0826,17.126,17.0826,17.1173,337000.0
2013-05-28 15:40:00,19.72,19.74,19.71,19.73,252900.0,17.1087,17.126,17.1,17.1173,252900.0
2013-05-28 15:50:00,19.73,19.79,19.73,19.78,728000.0,17.1173,17.1694,17.1173,17.1607,728000.0
2013-05-29 09:30:00,19.58,19.84,19.57,19.79,430600.0,16.9872,17.2128,16.9785,17.1694,430600.0
2013-05-29 09:40:00,19.8,19.82,19.66,19.69,306900.0,17.1781,17.1954,17.0566,17.0826,306900.0
2013-05-29 09:50:00,19.7,19.9,19.7,19.88,369100.0,17.0913,17.2648,17.0913,17.2475,369100.0
2013-05-29 10:00:00,19.87,19.98,19.86,19.9,288800.0,17.2388,17.3342,17.2301,17.2648,288800.0
2013-05-29 10:10:00,19.9,19.99,19.87,19.98,531200.0,17.2648,17.3429,17.2388,17.3342,531200.0
2013-05-29 10:20:00,19.97,19.97,19.76,19.81,340300.0,17.3256,17.3256,17.1434,17.1867,340300.0
2013-05-29 10:30:00,19.81,19.94,19.8,19.9,450400.0,17.1867,17.2995,17.1781,17.2648,450400.0
2013-05-29 10:40:00,19.9,19.92,19.8,19.81,435500.0,17.2648,17.2822,17.1781,17.1867,435500.0
2013-05-29 10:50:00,19.82,19.86,19.77,19.78,344000.0,17.1954,17.2301,17.152,17.1607,344000.0
2013-05-29 11:00:00,19.79,19.8,19.73,19.79,310200.0,17.1694,17.1781,17.1173,17.1694,310200.0
2013-05-29 11:10:00,19.8,19.9,19.8,19.86,413500.0,17.1781,17.2648,17.1781,17.2301,413500.0
2013-05-29 11:20:00,19.86,19.9,19.84,19.88,183300.0,17.2301,17.2648,17.2128,17.2475,183300.0
2013-05-29 11:30:00,19.89,19.92,19.88,19.91,212800.0,17.2561,17.2822,17.2475,17.2735,212800.0
2013-05-29 11:40:00,19.9,20.03,19.87,19.99,669400.0,17.2648,17.3776,17.2388,17.3429,669400.0
2013-05-29 11:50:00,20.0,20.04,19.93,19.97,348000.0,17.3516,17.3863,17.2908,17.3256,348000.0
2013-05-29 12:00:00,19.96,19.99,19.89,19.9,187900.0,17.3169,17.3429,17.2561,17.2648,187900.0
2013-05-29 12:10:00,19.9,19.91,19.88,19.89,295500.0,17.2648,17.2735,17.2475,17.2561,295500.0
2013-05-29 12:20:00,19.89,19.9,19.83,19.88,215400.0,17.2561,17.2648,17.2041,17.2475,215400.0
2013-05-29 12:30:00,19.87,19.89,19.83,19.86,123900.0,17.2388,17.2561,17.2041,17.2301,123900.0
2013-05-29 12:40:00,19.86,19.89,19.84,19.85,117100.0,17.2301,17.2561,17.2128,17.2214,117100.0
2013-05-29 12:50:00,19.85,19.88,19.83,19.85,136200.0,17.2214,17.2475,17.2041,17.2214,136200.0
2013-05-29 13:00:00,19.85,19.87,19.83,19.84,126800.0,17.2214,17.2388,17.2041,17.2128,126800.0
2013-05-29 13:10:00,19.83,19.83,19.79,19.83,132000.0,17.2041,17.2041,17.1694,17.2041,132000.0
2013-05-29 13:20:00,19.84,19.91,19.82,19.91,128600.0,17.2128,17.2735,17.1954,17.2735,128600.0
2013-05-29 13:30:00,19.91,20.0,19.89,19.99,194400.0,17.2735,17.3516,17.2561,17.3429,194400.0
2013-05-29 13:40:00,19.98,20.03,19.97,19.98,256400.0,17.3342,17.3776,17.3256,17.3342,256400.0
2013-05-29 13:50:00,19.99,20.01,19.97,20.0,129200.0,17.3429,17.3603,17.3256,17.3516,129200.0
2013-05-29 14:00:00,19.99,20.0,19.95,19.98,141600.0,17.3429,17.3516,17.3082,17.3342,141600.0
2013-05-29 14:10:00,19.97,20.02,19.96,19.98,469400.0,17.3256,17.3689,17.3169,17.3342,469400.0
2013-05-29 14:20:00,19.98,19.98,19.92,19.93,124100.0,17.3342,17.3342,17.2822,17.2908,124100.0
2013-05-29 14:30:00,19.92,19.93,19.87,19.88,183400.0,17.2822,17.2908,17.2388,17.2475,183400.0
2013-05-29 14:40:00,19.89,19.95,19.85,19.92,315700.0,17.2561,17.3082,17.2214,17.2822,315700.0
2013-05-29 14:50:00,19.92,19.93,19.86,19.86,234100.0,17.2822,17.2908,17.2301,17.2301,234100.0
2013-05-29 15:00:00,19.86,19.9,19.85,19.89,246900.0,17.2301,17.2648,17.2214,17.2561,246900.0
2013-05-29 15:10:00,19.89,19.91,19.84,19.85,222200.0,17.2561,17.2735,17.2128,17.2214,222200.0
2013-05-29 15:20:00,19.85,19.96,19.85,19.95,356600.0,17.2214,17.3169,17.2214,17.3082,356600.0
2013-05-29 15:30:00,19.96,20.0,19.94,19.95,496100.0,17.3169,17.3516,17.2995,17.3082,496100.0
2013-05-29 15:40:00,19.95,19.98,19.9,19.95,772100.0,17.3082,17.3342,17.2648,17.3082,772100.0
2013-05-29 15:50:00,19.95,19.96,19.9,19.93,1187000.0,17.3082,17.3169,17.2648,17.2908,1187000.0
2013-05-30 09:30:00,19.93,19.93,19.73,19.88,262200.0,17.2908,17.2908,17.1173,17.2475,262200.0
2013-05-30 09:40:00,19.88,20.13,19.88,20.07,394100.0,17.2475,17.4644,17.2475,17.4123,394100.0
2013-05-30 09:50:00,20.07,20.13,20.06,20.1,392200.0,17.4123,17.4644,17.4036,17.4383,392200.0
2013-05-30 10:00:00,20.1,20.16,20.1,20.15,601000.0,17.4383,17.4904,17.4383,17.4817,601000.0
2013-05-30 10:10:00,20.16,20.23,20.13,20.18,525600.0,17.4904,17.5511,17.4644,17.5077,525600.0
2013-05-30 10:20:00,20.19,20.21,20.11,20.11,265300.0,17.5164,17.5338,17.447,17.447,265300.0
2013-05-30 10:30:00,20.12,20.17,20.08,20.14,460900.0,17.4557,17.4991,17.421,17.473,460900.0
2013-05-30 10:40:00,20.14,20.16,20.08,20.12,429500.0,17.473,17.4904,17.421,17.4557,429500.0
2013-05-30 10:50:00,20.12,20.17,20.1,20.11,295400.0,17.4557,17.4991,17.4383,17.447,295400.0
2013-05-30 11:00:00,20.11,20.11,20.05,20.06,197200.0,17.447,17.447,17.395,17.4036,197200.0
2013-05-30 11:10:00,20.07,20.1,20.06,20.06,285500.0,17.4123,17.4383,17.4036,17.4036,285500.0
2013-05-30 11:20:00,20.06,20.08,20.04,20.07,232400.0,17.4036,17.421,17.3863,17.4123,232400.0
2013-05-30 11:30:00,20.07,20.08,20.04,20.06,111000.0,17.4123,17.421,17.3863,17.4036,111000.0
2013-05-30 11:40:00,20.05,20.11,20.05,20.1,221500.0,17.395,17.447,17.395,17.4383,221500.0
2013-05-30 11:50:00,20.1,20.15,20.1,20.14,127900.0,17.4383,17.4817,17.4383,17.473,127900.0
2013-05-30 12:00:00,20.13,20.14,20.1,20.11,142600.0,17.4644,17.473,17.4383,17.447,142600.0
2013-05-30 12:10:00,20.1,20.12,20.08,20.1,117200.0,17.4383,17.4557,17.421,17.4383,117200.0
2013-05-30 12:20:00,20.1,20.1,20.06,20.08,76800.0,17.4383,17.4383,17.4036,17.421,76800.0
2013-05-30 12:30:00,20.08,20.09,20.05,20.07,133600.0,17.421,17.4297,17.395,17.4123,133600.0
2013-05-30 12:40:00,20.07,20.1,20.05,20.1,40500.0,17.4123,17.4383,17.395,17.4383,40500.0
2013-05-30 12:50:00,20.1,20.13,20.05,20.13,99700.0,17.4383,17.4644,17.395,17.4644,99700.0
2013-05-30 13:00:00,20.12,20.14,20.1,20.11,87300.0,17.4557,17.473,17.4383,17.447,87300.0
2013-05-30 13:10:00,20.11,20.17,20.09,20.16,142700.0,17.447,17.4991,17.4297,17.4904,142700.0
2013-05-30 13:20:00,20.16,20.19,20.15,20.19,103100.0,17.4904,17.5164,17.4817,17.5164,103100.0
2013-05-30 13:30:00,20.19,20.21,20.15,20.2,179000.0,17.5164,17.5338,17.4817,17.5251,179000.0
2013-05-30 13:40:00,20.21,20.21,20.17,20.2,96200.0,17.5338,17.5338,17.4991,17.5251,96200.0
2013-05-30 13:50:00,20.2,20.22,20.17,20.18,106400.0,17.5251,17.5424,17.4991,17.5077,106400.0
2013-05-30 14:00:00,20.19,20.24,20.19,20.21,160800.0,17.5164,17.5598,17.5164,17.5338,160800.0
2013-05-30 14:10:00,20.2,20.21,20.13,20.13,216000.0,17.5251,17.5338,17.4644,17.4644,216000.0
2013-05-30 14:20:00,20.14,20.18,20.14,20.17,81000.0,17.473,17.5077,17.473,17.4991,81000.0
2013-05-30 14:30:00,20.18,20.18,20.14,20.18,116200.0,17.5077,17.5077,17.473,17.5077,116200.0
2013-05-30 14:40:00,20.18,20.26,20.18,20.26,188300.0,17.5077,17.5772,17.5077,17.5772,188300.0
2013-05-30 14:50:00,20.26,20.27,20.19,20.2,289000.0,17.5772,17.5858,17.5164,17.5251,289000.0
2013-05-30 15:00:00,20.21,20.21,20.18,20.2,157000.0,17.5338,17.5338,17.5077,17.5251,157000.0
2013-05-30 15:10:00,20.2,20.25,20.2,20.25,259400.0,17.5251,17.5685,17.5251,17.5685,259400.0
2013-05-30 15:20:00,20.25,20.26,20.21,20.22,408600.0,17.5685,17.5772,17.5338,17.5424,408600.0
2013-05-30 15:30:00,20.22,20.25,20.22,20.23,458500.0,17.5424,17.5685,17.5424,17.5511,458500.0
2013-05-30 15:40:00,20.23,20.26,20.16,20.2,454100.0,17.5511,17.5772,17.4904,17.5251,454100.0
2013-05-30 15:50:00,20.19,20.21,20.16,20.17,640800.0,17.5164,17.5338,17.4904,17.4991,640800.0
2013-05-31 09:30:00,20.13,20.14,20.04,20.04,343800.0,17.4644,17.473,17.3863,17.3863,343800.0
2013-05-31 09:40:00,20.04,20.17,20.02,20.15,424100.0,17.3863,17.4991,17.3689,17.4817,424100.0
2013-05-31 09:50:00,20.16,20.3,20.16,20.25,259900.0,17.4904,17.6119,17.4904,17.5685,259900.0
2013-05-31 10:00:00,20.26,20.38,20.25,20.29,496800.0,17.5772,17.6813,17.5685,17.6032,496800.0
2013-05-31 10:10:00,20.28,20.33,20.24,20.31,452900.0,17.5945,17.6379,17.5598,17.6205,452900.0
2013-05-31 10:20:00,20.31,20.35,20.2,20.2,572800.0,17.6205,17.6552,17.5251,17.5251,572800.0
2013-05-31 10:30:00,20.2,20.22,20.16,20.19,561600.0,17.5251,17.5424,17.4904,17.5164,561600.0
2013-05-31 10:40:00,20.19,20.19,20.13,20.17,146000.0,17.5164,17.5164,17.4644,17.4991,146000.0
2013-05-31 10:50:00,20.17,20.19,20.14,20.16,160300.0,17.4991,17.5164,17.473,17.4904,160300.0
2013-05-31 11:00:00,20.16,20.23,20.13,20.21,240600.0,17.4904,17.5511,17.4644,17.5338,240600.0
2013-05-31 11:10:00,20.22,20.23,20.19,20.22,258300.0,17.5424,17.5511,17.5164,17.5424,258300.0
2013-05-31 11:20:00,20.22,20.23,20.13,20.13,76600.0,17.5424,17.5511,17.4644,17.4644,76600.0
2013-05-31 11:30:00,20.14,20.24,20.13,20.23,341700.0,17.473,17.5598,17.4644,17.5511,341700.0
2013-05-31 11:40:00,20.23,20.32,20.23,20.32,301800.0,17.5511,17.6292,17.5511,17.6292,301800.0
2013-05-31 11:50:00,20.31,20.36,20.3,20.35,200000.0,17.6205,17.6639,17.6119,17.6552,200000.0
2013-05-31 12:00:00,20.35,20.36,20.3,20.32,263500.0,17.6552,17.6639,17.6119,17.6292,263500.0
2013-05-31 12:10:00,20.31,20.39,20.31,20.38,280800.0,17.6205,17.6899,17.6205,17.6813,280800.0
2013-05-31 12:20:00,20.38,20.38,20.34,20.35,97600.0,17.6813,17.6813,17.6466,17.6552,97600.0
2013-05-31 12:30:00,20.35,20.41,20.35,20.41,199200.0,17.6552,17.7073,17.6552,17.7073,199200.0
2013-05-31 12:40:00,20.4,20.47,20.4,20.47,404400.0,17.6986,17.7593,17.6986,17.7593,404400.0
2013-05-31 12:50:00,20.46,20.48,20.44,20.45,332400.0,17.7507,17.768,17.7333,17.742,332400.0
2013-05-31 13:00:00,20.46,20.48,20.43,20.46,178300.0,17.7507,17.768,17.7246,17.7507,178300.0
2013-05-31 13:10:00,20.46,20.46,20.44,20.46,350800.0,17.7507,17.7507,17.7333,17.7507,350800.0
2013-05-31 13:20:00,20.46,20.47,20.41,20.42,347200.0,17.7507,17.7593,17.7073,17.716,347200.0
2013-05-31 13:30:00,20.41,20.42,20.36,20.36,163700.0,17.7073,17.716,17.6639,17.6639,163700.0
2013-05-31 13:40:00,20.35,20.37,20.33,20.36,101700.0,17.6552,17.6726,17.6379,17.6639,101700.0
2013-05-31 13:50:00,20.36,20.38,20.32,20.35,138500.0,17.6639,17.6813,17.6292,17.6552,138500.0
2013-05-31 14:00:00,20.34,20.34,20.31,20.33,102600.0,17.6466,17.6466,17.6205,17.6379,102600.0
2013-05-31 14:10:00,20.33,20.33,20.27,20.29,175900.0,17.6379,17.6379,17.5858,17.6032,175900.0
2013-05-31 14:20:00,20.28,20.29,20.19,20.2,274800.0,17.5945,17.6032,17.5164,17.5251,274800.0
2013-05-31 14:30:00,20.21,20.21,20.16,20.18,199100.0,17.5338,17.5338,17.4904,17.5077,199100.0
2013-05-31 14:40:00,20.18,20.18,20.06,20.08,314400.0,17.5077,17.5077,17.4036,17.421,314400.0
2013-05-31 14:50:00,20.07,20.1,20.02,20.03,219200.0,17.4123,17.4383,17.3689,17.3776,219200.0
2013-05-31 15:00:00,20.04,20.1,20.03,20.09,287000.0,17.3863,17.4383,17.3776,17.4297,287000.0
2013-05-31 15:10:00,20.09,20.1,20.06,20.08,356200.0,17.4297,17.4383,17.4036,17.421,356200.0
2013-05-31 15:20:00,20.07,20.12,20.05,20.05,319400.0,17.4123,17.4557,17.395,17.395,319400.0
2013-05-31 15:30:00,20.05,20.06,19.98,19.99,540600.0,17.395,17.4036,17.3342,17.3429,540600.0
2013-05-31 15:40:00,19.99,20.05,19.97,19.98,492100.0,17.3429,17.395,17.3256,17.3342,492100.0
2013-05-31 15:50:00,19.98,19.98,19.86,19.86,1172100.0,17.3342,17.3342,17.2301,17.2301,1172100.0
2013-06-03 09:30:00,19.98,19.98,19.78,19.87,317600.0,17.3342,17.3342,17.1607,17.2388,317600.0
2013-06-03 09:40:00,19.87,19.94,19.78,19.86,248400.0,17.2388,17.2995,17.1607,17.2301,248400.0
2013-06-03 09:50:00,19.86,19.99,19.84,19.9,162000.0,17.2301,17.3429,17.2128,17.2648,162000.0
2013-06-03 10:00:00,19.89,19.94,19.77,19.93,272300.0,17.2561,17.2995,17.152,17.2908,272300.0
2013-06-03 10:10:00,19.93,19.97,19.82,19.85,275700.0,17.2908,17.3256,17.1954,17.2214,275700.0
2013-06-03 10:20:00,19.86,19.92,19.7,19.71,354600.0,17.2301,17.2822,17.0913,17.1,354600.0
2013-06-03 10:30:00,19.71,19.72,19.58,19.61,403600.0,17.1,17.1087,16.9872,17.0132,403600.0
2013-06-03 10:40:00,19.61,19.61,19.48,19.54,807200.0,17.0132,17.0132,16.9004,16.9525,807200.0
2013-06-03 10:50:00,19.53,19.59,19.45,19.48,362900.0,16.9438,16.9959,16.8744,16.9004,362900.0
2013-06-03 11:00:00,19.48,19.53,19.37,19.4,486200.0,16.9004,16.9438,16.805,16.831,486200.0
2013-06-03 11:10:00,19.4,19.41,19.29,19.35,468500.0,16.831,16.8397,16.7356,16.7877,468500.0
2013-06-03 11:20:00,19.34,19.36,19.28,19.34,437300.0,16.779,16.7963,16.7269,16.779,437300.0
2013-06-03 11:30:00,19.34,19.37,19.29,19.34,254200.0,16.779,16.805,16.7356,16.779,254200.0
2013-06-03 11:40:00,19.33,19.41,19.31,19.34,306700.0,16.7703,16.8397,16.753,16.779,306700.0
2013-06-03 11:50:00,19.34,19.39,19.32,19.37,227900.0,16.779,16.8224,16.7616,16.805,227900.0
2013-06-03 12:00:00,19.37,19.4,19.29,19.4,223900.0,16.805,16.831,16.7356,16.831,223900.0
2013-06-03 12:10:00,19.39,19.43,19.36,19.36,257700.0,16.8224,16.8571,16.7963,16.7963,257700.0
2013-06-03 12:20:00,19.36,19.4,19.34,19.4,179300.0,16.7963,16.831,16.779,16.831,179300.0
2013-06-03 12:30:00,19.4,19.43,19.31,19.32,206800.0,16.831,16.8571,16.753,16.7616,206800.0
2013-06-03 12:40:00,19.32,19.43,19.31,19.41,158600.0,16.7616,16.8571,16.753,16.8397,158600.0
2013-06-03 12:50:00,19.4,19.43,19.36,19.39,176600.0,16.831,16.8571,16.7963,16.8224,176600.0
2013-06-03 13:00:00,19.39,19.43,19.37,19.43,231100.0,16.8224,16.8571,16.805,16.8571,231100.0
2013-06-03 13:10:00,19.43,19.45,19.38,19.43,179800.0,16.8571,16.8744,16.8137,16.8571,179800.0
2013-06-03 13:20:00,19.43,19.43,19.37,19.39,175600.0,16.8571,16.8571,16.805,16.8224,175600.0
2013-06-03 13:30:00,19.39,19.41,19.36,19.37,186300.0,16.8224,16.8397,16.7963,16.805,186300.0
2013-06-03 13:40:00,19.38,19.42,19.36,19.41,122800.0,16.8137,16.8484,16.7963,16.8397,122800.0
2013-06-03 13:50:00,19.41,19.47,19.4,19.44,261800.0,16.8397,16.8918,16.831,16.8657,261800.0
2013-06-03 14:00:00,19.44,19.51,19.4,19.48,261800.0,16.8657,16.9265,16.831,16.9004,261800.0
2013-06-03 14:10:00,19.48,19.49,19.41,19.44,169300.0,16.9004,16.9091,16.8397,16.8657,169300.0
2013-06-03 14:20:00,19.44,19.51,19.43,19.48,172800.0,16.8657,16.9265,16.8571,16.9004,172800.0
2013-06-03 14:30:00,19.48,19.49,19.44,19.49,160900.0,16.9004,16.9091,16.8657,16.9091,160900.0
2013-06-03 14:40:00,19.48,19.59,19.48,19.52,240100.0,16.9004,16.9959,16.9004,16.9351,240100.0
2013-06-03 14:50:00,19.52,19.62,19.51,19.55,276700.0,16.9351,17.0219,16.9265,16.9612,276700.0
2013-06-03 15:00:00,19.56,19.56,19.49,19.5,211500.0,16.9698,16.9698,16.9091,16.9178,211500.0
2013-06-03 15:10:00,19.5,19.54,19.48,19.51,326000.0,16.9178,16.9525,16.9004,16.9265,326000.0
2013-06-03 15:20:00,19.51,19.6,19.51,19.59,282500.0,16.9265,17.0045,16.9265,16.9959,282500.0
2013-06-03 15:30:00,19.59,19.61,19.56,19.57,464500.0,16.9959,17.0132,16.9698,16.9785,464500.0
2013-06-03 15:40:00,19.56,19.66,19.56,19.62,587200.0,16.9698,17.0566,16.9698,17.0219,587200.0
2013-06-03 15:50:00,19.61,19.68,19.59,19.68,1080600.0,17.0132,17.074,16.9959,17.074,1080600.0
2013-06-04 09:30:00,19.68,19.96,19.68,19.84,310700.0,17.074,17.3169,17.074,17.2128,310700.0
2013-06-04 09:40:00,19.84,19.96,19.83,19.93,171200.0,17.2128,17.3169,17.2041,17.2908,171200.0
2013-06-04 09:50:00,19.93,19.93,19.87,19.87,286900.0,17.2908,17.2908,17.2388,17.2388,286900.0
2013-06-04 10:00:00,19.88,19.94,19.85,19.88,290100.0,17.2475,17.2995,17.2214,17.2475,290100.0
2013-06-04 10:10:00,19.88,19.93,19.86,19.87,302900.0,17.2475,17.2908,17.2301,17.2388,302900.0
2013-06-04 10:20:00,19.86,19.92,19.82,19.92,140000.0,17.2301,17.2822,17.1954,17.2822,140000.0
2013-06-04 10:30:00,19.92,19.97,19.89,19.92,273900.0,17.2822,17.3256,17.2561,17.2822,273900.0
2013-06-04 10:40:00,19.92,19.92,19.85,19.85,136400.0,17.2822,17.2822,17.2214,17.2214,136400.0
2013-06-04 10:50:00,19.85,19.85,19.72,19.72,160700.0,17.2214,17.2214,17.1087,17.1087,160700.0
2013-06-04 11:00:00,19.72,19.79,19.69,19.77,173800.0,17.1087,17.1694,17.0826,17.152,173800.0
2013-06-04 11:10:00,19.78,19.82,19.75,19.8,92700.0,17.1607,17.1954,17.1347,17.1781,92700.0
2013-06-04 11:20:00,19.8,19.85,19.79,19.8,143800.0,17.1781,17.2214,17.1694,17.1781,143800.0
2013-06-04 11:30:00,19.8,19.82,19.75,19.79,238000.0,17.1781,17.1954,17.1347,17.1694,238000.0
2013-06-04 11:40:00,19.79,19.85,19.76,19.82,119700.0,17.1694,17.2214,17.1434,17.1954,119700.0
2013-06-04 11:50:00,19.82,19.85,19.82,19.84,53000.0,17.1954,17.2214,17.1954,17.2128,53000.0
2013-06-04 12:00:00,19.83,19.83,19.73,19.77,162600.0,17.2041,17.2041,17.1173,17.152,162600.0
2013-06-04 12:10:00,19.76,19.8,19.69,19.72,105900.0,17.1434,17.1781,17.0826,17.1087,105900.0
2013-06-04 12:20:00,19.72,19.73,19.66,19.68,100300.0,17.1087,17.1173,17.0566,17.074,100300.0
2013-06-04 12:30:00,19.67,19.75,19.66,19.73,90800.0,17.0653,17.1347,17.0566,17.1173,90800.0
2013-06-04 12:40:00,19.73,19.73,19.66,19.68,70600.0,17.1173,17.1173,17.0566,17.074,70600.0
2013-06-04 12:50:00,19.68,19.71,19.67,19.7,68200.0,17.074,17.1,17.0653,17.0913,68200.0
2013-06-04 13:00:00,19.7,19.73,19.68,19.73,103700.0,17.0913,17.1173,17.074,17.1173,103700.0
2013-06-04 13:10:00,19.74,19.77,19.73,19.76,123600.0,17.126,17.152,17.1173,17.1434,123600.0
2013-06-04 13:20:00,19.76,19.77,19.59,19.62,135200.0,17.1434,17.152,16.9959,17.0219,135200.0
2013-06-04 13:30:00,19.62,19.62,19.53,19.57,122500.0,17.0219,17.0219,16.9438,16.9785,122500.0
2013-06-04 13:40:00,19.57,19.59,19.51,19.53,207700.0,16.9785,16.9959,16.9265,16.9438,207700.0
2013-06-04 13:50:00,19.53,19.57,19.49,19.56,174600.0,16.9438,16.9785,16.9091,16.9698,174600.0
2013-06-04 14:00:00,19.55,19.56,19.46,19.48,163700.0,16.9612,16.9698,16.8831,16.9004,163700.0
2013-06-04 14:10:00,19.48,19.57,19.46,19.55,170400.0,16.9004,16.9785,16.8831,16.9612,170400.0
2013-06-04 14:20:00,19.55,19.63,19.53,19.62,169800.0,16.9612,17.0306,16.9438,17.0219,169800.0
2013-06-04 14:30:00,19.62,19.64,19.57,19.62,138200.0,17.0219,17.0393,16.9785,17.0219,138200.0
2013-06-04 14:40:00,19.62,19.66,19.61,19.63,169100.0,17.0219,17.0566,17.0132,17.0306,169100.0
2013-06-04 14:50:00,19.63,19.67,19.58,19.61,184400.0,17.0306,17.0653,16.9872,17.0132,184400.0
2013-06-04 15:00:00,19.62,19.64,19.58,19.6,164200.0,17.0219,17.0393,16.9872,17.0045,164200.0
2013-06-04 15:10:00,19.6,19.64,19.57,19.62,300700.0,17.0045,17.0393,16.9785,17.0219,300700.0
2013-06-04 15:20:00,19.62,19.65,19.61,19.62,310900.0,17.0219,17.0479,17.0132,17.0219,310900.0
2013-06-04 15:30:00,19.63,19.73,19.62,19.71,257700.0,17.0306,17.1173,17.0219,17.1,257700.0
2013-06-04 15:40:00,19.71,19.76,19.69,19.69,299600.0,17.1,17.1434,17.0826,17.0826,299600.0
2013-06-04 15:50:00,19.69,19.7,19.58,19.59,735800.0,17.0826,17.0913,16.9872,16.9959,735800.0
2013-06-05 09:30:00,19.55,19.59,19.43,19.54,226300.0,16.9612,16.9959,16.8571,16.9525,226300.0
2013-06-05 09:40:00,19.53,19.55,19.43,19.54,185700.0,16.9438,16.9612,16.8571,16.9525,185700.0
2013-06-05 09:50:00,19.54,19.59,19.44,19.44,202800.0,16.9525,16.9959,16.8657,16.8657,202800.0
2013-06-05 10:00:00,19.45,19.55,19.13,19.22,942400.0,16.8744,16.9612,16.5968,16.6749,942400.0
2013-06-05 10:10:00,19.23,19.34,19.17,19.19,381500.0,16.6835,16.779,16.6315,16.6488,381500.0
2013-06-05 10:20:00,19.19,19.27,19.16,19.25,857000.0,16.6488,16.7182,16.6228,16.7009,857000.0
2013-06-05 10:30:00,19.25,19.3,19.19,19.28,306500.0,16.7009,16.7443,16.6488,16.7269,306500.0
2013-06-05 10:40:00,19.29,19.3,19.24,19.24,337800.0,16.7356,16.7443,16.6922,16.6922,337800.0
2013-06-05 10:50:00,19.24,19.25,19.18,19.18,187600.0,16.6922,16.7009,16.6402,16.6402,187600.0
2013-06-05 11:00:00,19.18,19.2,19.06,19.09,324500.0,16.6402,16.6575,16.5361,16.5621,324500.0
2013-06-05 11:10:00,19.1,19.15,19.05,19.14,288900.0,16.5708,16.6141,16.5274,16.6055,288900.0
2013-06-05 11:20:00,19.15,19.23,19.13,19.19,163700.0,16.6141,16.6835,16.5968,16.6488,163700.0
2013-06-05 11:30:00,19.19,19.23,19.14,19.23,196700.0,16.6488,16.6835,16.6055,16.6835,196700.0
2013-06-05 11:40:00,19.22,19.23,19.17,19.2,143000.0,16.6749,16.6835,16.6315,16.6575,143000.0
2013-06-05 11:50:00,19.19,19.22,19.13,19.16,84400.0,16.6488,16.6749,16.5968,16.6228,84400.0
2013-06-05 12:00:00,19.16,19.18,19.11,19.12,181400.0,16.6228,16.6402,16.5794,16.5881,181400.0
2013-06-05 12:10:00,19.11,19.12,19.04,19.07,249400.0,16.5794,16.5881,16.5187,16.5447,249400.0
2013-06-05 12:20:00,19.07,19.11,19.05,19.09,127500.0,16.5447,16.5794,16.5274,16.5621,127500.0
2013-06-05 12:30:00,19.09,19.1,19.03,19.03,135900.0,16.5621,16.5708,16.51,16.51,135900.0
2013-06-05 12:40:00,19.03,19.06,19.0,19.0,176800.0,16.51,16.5361,16.484,16.484,176800.0
2013-06-05 12:50:00,19.01,19.02,18.96,19.0,263300.0,16.4927,16.5014,16.4493,16.484,263300.0
2013-06-05 13:00:00,19.0,19.08,18.97,19.07,175600.0,16.484,16.5534,16.458,16.5447,175600.0
2013-06-05 13:10:00,19.08,19.17,19.07,19.16,322200.0,16.5534,16.6315,16.5447,16.6228,322200.0
2013-06-05 13:20:00,19.15,19.2,19.13,19.19,188400.0,16.6141,16.6575,16.5968,16.6488,188400.0
2013-06-05 13:30:00,19.19,19.19,19.16,19.18,103100.0,16.6488,16.6488,16.6228,16.6402,103100.0
2013-06-05 13:40:00,19.18,19.2,19.16,19.17,123000.0,16.6402,16.6575,16.6228,16.6315,123000.0
2013-06-05 13:50:00,19.17,19.19,19.14,19.17,125900.0,16.6315,16.6488,16.6055,16.6315,125900.0
2013-06-05 14:00:00,19.17,19.18,19.12,19.16,224800.0,16.6315,16.6402,16.5881,16.6228,224800.0
2013-06-05 14:10:00,19.16,19.16,19.13,19.16,146300.0,16.6228,16.6228,16.5968,16.6228,146300.0
2013-06-05 14:20:00,19.16,19.16,19.08,19.1,131300.0,16.6228,16.6228,16.5534,16.5708,131300.0
2013-06-05 14:30:00,19.1,19.11,19.06,19.1,253000.0,16.5708,16.5794,16.5361,16.5708,253000.0
2013-06-05 14:40:00,19.1,19.11,19.08,19.09,268800.0,16.5708,16.5794,16.5534,16.5621,268800.0
2013-06-05 14:50:00,19.09,19.11,19.01,19.05,337400.0,16.5621,16.5794,16.4927,16.5274,337400.0
2013-06-05 15:00:00,19.06,19.07,18.98,18.98,338000.0,16.5361,16.5447,16.4666,16.4666,338000.0
2013-06-05 15:10:00,18.98,19.06,18.94,19.05,391700.0,16.4666,16.5361,16.4319,16.5274,391700.0
2013-06-05 15:20:00,19.05,19.05,19.01,19.03,498800.0,16.5274,16.5274,16.4927,16.51,498800.0
2013-06-05 15:30:00,19.04,19.08,19.0,19.07,472800.0,16.5187,16.5534,16.484,16.5447,472800.0
2013-06-05 15:40:00,19.07,19.1,19.03,19.05,528200.0,16.5447,16.5708,16.51,16.5274,528200.0
2013-06-05 15:50:00,19.04,19.07,18.98,19.0,1107000.0,16.5187,16.5447,16.4666,16.484,1107000.0
2013-06-06 09:30:00,19.04,19.37,18.99,19.33,355100.0,16.5187,16.805,16.4753,16.7703,355100.0
2013-06-06 09:40:00,19.33,19.42,19.32,19.35,299900.0,16.7703,16.8484,16.7616,16.7877,299900.0
2013-06-06 09:50:00,19.35,19.41,19.28,19.38,232700.0,16.7877,16.8397,16.7269,16.8137,232700.0
2013-06-06 10:00:00,19.38,19.44,19.33,19.37,324000.0,16.8137,16.8657,16.7703,16.805,324000.0
2013-06-06 10:10:00,19.37,19.37,19.27,19.32,391200.0,16.805,16.805,16.7182,16.7616,391200.0
2013-06-06 10:20:00,19.32,19.37,19.21,19.28,283500.0,16.7616,16.805,16.6662,16.7269,283500.0
2013-06-06 10:30:00,19.29,19.34,19.22,19.23,334900.0,16.7356,16.779,16.6749,16.6835,334900.0
2013-06-06 10:40:00,19.24,19.33,19.21,19.31,160800.0,16.6922,16.7703,16.6662,16.753,160800.0
2013-06-06 10:50:00,19.32,19.34,19.25,19.33,212700.0,16.7616,16.779,16.7009,16.7703,212700.0
2013-06-06 11:00:00,19.33,19.34,19.29,19.32,109500.0,16.7703,16.779,16.7356,16.7616,109500.0
2013-06-06 11:10:00,19.32,19.33,19.29,19.31,150900.0,16.7616,16.7703,16.7356,16.753,150900.0
2013-06-06 11:20:00,19.31,19.32,19.27,19.3,93800.0,16.753,16.7616,16.7182,16.7443,93800.0
2013-06-06 11:30:00,19.3,19.37,19.29,19.37,156700.0,16.7443,16.805,16.7356,16.805,156700.0
2013-06-06 11:40:00,19.37,19.39,19.34,19.38,142000.0,16.805,16.8224,16.779,16.8137,142000.0
2013-06-06 11:50:00,19.38,19.39,19.22,19.23,192900.0,16.8137,16.8224,16.6749,16.6835,192900.0
2013-06-06 12:00:00,19.24,19.28,19.21,19.23,209000.0,16.6922,16.7269,16.6662,16.6835,209000.0
2013-06-06 12:10:00,19.23,19.26,19.2,19.24,161400.0,16.6835,16.7096,16.6575,16.6922,161400.0
2013-06-06 12:20:00,19.24,19.24,19.08,19.12,187500.0,16.6922,16.6922,16.5534,16.5881,187500.0
2013-06-06 12:30:00,19.13,19.25,19.12,19.22,379900.0,16.5968,16.7009,16.5881,16.6749,379900.0
2013-06-06 12:40:00,19.21,19.25,19.18,19.22,132700.0,16.6662,16.7009,16.6402,16.6749,132700.0
2013-06-06 12:50:00,19.22,19.22,19.13,19.14,178700.0,16.6749,16.6749,16.5968,16.6055,178700.0
2013-06-06 13:00:00,19.15,19.24,19.13,19.23,252700.0,16.6141,16.6922,16.5968,16.6835,252700.0
2013-06-06 13:10:00,19.24,19.29,19.23,19.26,162600.0,16.6922,16.7356,16.6835,16.7096,162600.0
2013-06-06 13:20:00,19.26,19.26,19.21,19.23,65300.0,16.7096,16.7096,16.6662,16.6835,65300.0
2013-06-06 13:30:00,19.24,19.3,19.24,19.28,85900.0,16.6922,16.7443,16.6922,16.7269,85900.0
2013-06-06 13:40:00,19.27,19.35,19.26,19.34,349100.0,16.7182,16.7877,16.7096,16.779,349100.0
2013-06-06 13:50:00,19.35,19.37,19.3,19.33,400300.0,16.7877,16.805,16.7443,16.7703,400300.0
2013-06-06 14:00:00,19.34,19.36,19.3,19.35,73200.0,16.779,16.7963,16.7443,16.7877,73200.0
2013-06-06 14:10:00,19.34,19.39,19.32,19.34,126000.0,16.779,16.8224,16.7616,16.779,126000.0
2013-06-06 14:20:00,19.33,19.42,19.33,19.41,283000.0,16.7703,16.8484,16.7703,16.8397,283000.0
2013-06-06 14:30:00,19.42,19.43,19.35,19.36,130400.0,16.8484,16.8571,16.7877,16.7963,130400.0
2013-06-06 14:40:00,19.36,19.39,19.32,19.38,196700.0,16.7963,16.8224,16.7616,16.8137,196700.0
2013-06-06 14:50:00,19.39,19.41,19.36,19.39,224800.0,16.8224,16.8397,16.7963,16.8224,224800.0
2013-06-06 15:00:00,19.39,19.41,19.36,19.37,164500.0,16.8224,16.8397,16.7963,16.805,164500.0
2013-06-06 15:10:00,19.37,19.38,19.33,19.35,156400.0,16.805,16.8137,16.7703,16.7877,156400.0
2013-06-06 15:20:00,19.35,19.41,19.35,19.39,306000.0,16.7877,16.8397,16.7877,16.8224,306000.0
2013-06-06 15:30:00,19.39,19.45,19.39,19.41,341600.0,16.8224,16.8744,16.8224,16.8397,341600.0
2013-06-06 15:40:00,19.41,19.42,19.38,19.4,253200.0,16.8397,16.8484,16.8137,16.831,253200.0
2013-06-06 15:50:00,19.4,19.47,19.39,19.47,648900.0,16.831,16.8918,16.8224,16.8918,648900.0
2013-06-07 09:30:00,19.7,19.85,19.65,19.78,475900.0,17.0913,17.2214,17.0479,17.1607,475900.0
2013-06-07 09:40:00,19.78,19.79,19.67,19.69,344800.0,17.1607,17.1694,17.0653,17.0826,344800.0
2013-06-07 09:50:00,19.69,19.87,19.69,19.87,339400.0,17.0826,17.2388,17.0826,17.2388,339400.0
2013-06-07 10:00:00,19.87,19.99,19.85,19.9,511600.0,17.2388,17.3429,17.2214,17.2648,511600.0
2013-06-07 10:10:00,19.89,19.92,19.83,19.88,379000.0,17.2561,17.2822,17.2041,17.2475,379000.0
2013-06-07 10:20:00,19.88,19.95,19.87,19.91,384500.0,17.2475,17.3082,17.2388,17.2735,384500.0
2013-06-07 10:30:00,19.9,19.97,19.9,19.92,390700.0,17.2648,17.3256,17.2648,17.2822,390700.0
2013-06-07 10:40:00,19.93,19.96,19.88,19.93,292600.0,17.2908,17.3169,17.2475,17.2908,292600.0
2013-06-07 10:50:00,19.93,19.95,19.86,19.91,412200.0,17.2908,17.3082,17.2301,17.2735,412200.0
2013-06-07 11:00:00,19.9,19.94,19.89,19.91,307300.0,17.2648,17.2995,17.2561,17.2735,307300.0
2013-06-07 11:10:00,19.91,19.97,19.87,19.96,298200.0,17.2735,17.3256,17.2388,17.3169,298200.0
2013-06-07 11:20:00,19.98,20.02,19.96,19.98,467000.0,17.3342,17.3689,17.3169,17.3342,467000.0
2013-06-07 11:30:00,19.98,20.01,19.91,19.91,330700.0,17.3342,17.3603,17.2735,17.2735,330700.0
2013-06-07 11:40:00,19.91,19.95,19.89,19.92,245100.0,17.2735,17.3082,17.2561,17.2822,245100.0
2013-06-07 11:50:00,19.93,19.96,19.89,19.89,177100.0,17.2908,17.3169,17.2561,17.2561,177100.0
2013-06-07 12:00:00,19.89,19.9,19.84,19.89,193500.0,17.2561,17.2648,17.2128,17.2561,193500.0
2013-06-07 12:10:00,19.89,19.97,19.88,19.96,314500.0,17.2561,17.3256,17.2475,17.3169,314500.0
2013-06-07 12:20:00,19.95,19.96,19.89,19.93,327500.0,17.3082,17.3169,17.2561,17.2908,327500.0
2013-06-07 12:30:00,19.93,19.93,19.88,19.91,153800.0,17.2908,17.2908,17.2475,17.2735,153800.0
2013-06-07 12:40:00,19.9,19.91,19.82,19.88,166700.0,17.2648,17.2735,17.1954,17.2475,166700.0
2013-06-07 12:50:00,19.87,19.9,19.84,19.86,305300.0,17.2388,17.2648,17.2128,17.2301,305300.0
2013-06-07 13:00:00,19.85,19.9,19.85,19.87,154400.0,17.2214,17.2648,17.2214,17.2388,154400.0
2013-06-07 13:10:00,19.87,19.92,19.87,19.92,81300.0,17.2388,17.2822,17.2388,17.2822,81300.0
2013-06-07 13:20:00,19.92,19.92,19.86,19.87,177300.0,17.2822,17.2822,17.2301,17.2388,177300.0
2013-06-07 13:30:00,19.88,19.91,19.88,19.89,152600.0,17.2475,17.2735,17.2475,17.2561,152600.0
2013-06-07 13:40:00,19.88,19.89,19.84,19.85,165200.0,17.2475,17.2561,17.2128,17.2214,165200.0
2013-06-07 13:50:00,19.85,19.85,19.79,19.81,307200.0,17.2214,17.2214,17.1694,17.1867,307200.0
2013-06-07 14:00:00,19.82,19.85,19.8,19.84,155100.0,17.1954,17.2214,17.1781,17.2128,155100.0
2013-06-07 14:10:00,19.84,19.87,19.84,19.87,68400.0,17.2128,17.2388,17.2128,17.2388,68400.0
2013-06-07 14:20:00,19.87,19.87,19.79,19.84,163800.0,17.2388,17.2388,17.1694,17.2128,163800.0
2013-06-07 14:30:00,19.84,19.88,19.81,19.88,181100.0,17.2128,17.2475,17.1867,17.2475,181100.0
2013-06-07 14:40:00,19.88,19.92,19.85,19.92,129100.0,17.2475,17.2822,17.2214,17.2822,129100.0
2013-06-07 14:50:00,19.92,19.98,19.92,19.97,177400.0,17.2822,17.3342,17.2822,17.3256,177400.0
2013-06-07 15:00:00,19.97,19.99,19.96,19.97,186200.0,17.3256,17.3429,17.3169,17.3256,186200.0
2013-06-07 15:10:00,19.97,20.06,19.96,20.04,326000.0,17.3256,17.4036,17.3169,17.3863,326000.0
2013-06-07 15:20:00,20.05,20.05,20.01,20.05,226200.0,17.395,17.395,17.3603,17.395,226200.0
2013-06-07 15:30:00,20.05,20.07,20.02,20.03,209800.0,17.395,17.4123,17.3689,17.3776,209800.0
2013-06-07 15:40:00,20.02,20.09,20.01,20.06,586100.0,17.3689,17.4297,17.3603,17.4036,586100.0
2013-06-07 15:50:00,20.07,20.13,20.05,20.12,787100.0,17.4123,17.4644,17.395,17.4557,787100.0
2013-06-10 09:30:00,20.2,20.28,20.15,20.16,422000.0,17.5251,17.5945,17.4817,17.4904,422000.0
2013-06-10 09:40:00,20.16,20.2,20.08,20.19,276600.0,17.4904,17.5251,17.421,17.5164,276600.0
2013-06-10 09:50:00,20.19,20.23,20.15,20.19,212800.0,17.5164,17.5511,17.4817,17.5164,212800.0
2013-06-10 10:00:00,20.19,20.19,20.05,20.12,305700.0,17.5164,17.5164,17.395,17.4557,305700.0
2013-06-10 10:10:00,20.12,20.13,20.06,20.1,135500.0,17.4557,17.4644,17.4036,17.4383,135500.0
2013-06-10 10:20:00,20.09,20.17,20.09,20.14,222300.0,17.4297,17.4991,17.4297,17.473,222300.0
2013-06-10 10:30:00,20.13,20.16,20.11,20.16,220500.0,17.4644,17.4904,17.447,17.4904,220500.0
2013-06-10 10:40:00,20.15,20.21,20.12,20.17,189700.0,17.4817,17.5338,17.4557,17.4991,189700.0
2013-06-10 10:50:00,20.16,20.22,20.15,20.21,485400.0,17.4904,17.5424,17.4817,17.5338,485400.0
2013-06-10 11:00:00,20.22,20.32,20.21,20.29,305500.0,17.5424,17.6292,17.5338,17.6032,305500.0
2013-06-10 11:10:00,20.3,20.35,20.29,20.32,445600.0,17.6119,17.6552,17.6032,17.6292,445600.0
2013-06-10 11:20:00,20.32,20.33,20.25,20.26,383200.0,17.6292,17.6379,17.5685,17.5772,383200.0
2013-06-10 11:30:00,20.25,20.28,20.22,20.27,141600.0,17.5685,17.5945,17.5424,17.5858,141600.0
2013-06-10 11:40:00,20.28,20.31,20.27,20.28,95800.0,17.5945,17.6205,17.5858,17.5945,95800.0
2013-06-10 11:50:00,20.29,20.29,20.24,20.28,128900.0,17.6032,17.6032,17.5598,17.5945,128900.0
2013-06-10 12:00:00,20.28,20.32,20.26,20.3,165900.0,17.5945,17.6292,17.5772,17.6119,165900.0
2013-06-10 12:10:00,20.3,20.33,20.28,20.28,58500.0,17.6119,17.6379,17.5945,17.5945,58500.0
2013-06-10 12:20:00,20.28,20.31,20.25,20.27,73900.0,17.5945,17.6205,17.5685,17.5858,73900.0
2013-06-10 12:30:00,20.26,20.28,20.21,20.22,110200.0,17.5772,17.5945,17.5338,17.5424,110200.0
2013-06-10 12:40:00,20.22,20.24,20.19,20.21,99600.0,17.5424,17.5598,17.5164,17.5338,99600.0
2013-06-10 12:50:00,20.21,20.21,20.15,20.2,116700.0,17.5338,17.5338,17.4817,17.5251,116700.0
2013-06-10 13:00:00,20.21,20.22,20.19,20.22,60600.0,17.5338,17.5424,17.5164,17.5424,60600.0
2013-06-10 13:10:00,20.21,20.21,20.16,20.21,89600.0,17.5338,17.5338,17.4904,17.5338,89600.0
2013-06-10 13:20:00,20.21,20.23,20.19,20.19,46000.0,17.5338,17.5511,17.5164,17.5164,46000.0
2013-06-10 13:30:00,20.2,20.22,20.15,20.2,160200.0,17.5251,17.5424,17.4817,17.5251,160200.0
2013-06-10 13:40:00,20.2,20.25,20.18,20.22,99400.0,17.5251,17.5685,17.5077,17.5424,99400.0
2013-06-10 13:50:00,20.22,20.23,20.21,20.21,58100.0,17.5424,17.5511,17.5338,17.5338,58100.0
2013-06-10 14:00:00,20.21,20.23,20.18,20.2,91800.0,17.5338,17.5511,17.5077,17.5251,91800.0
2013-06-10 14:10:00,20.21,20.21,20.15,20.19,116100.0,17.5338,17.5338,17.4817,17.5164,116100.0
2013-06-10 14:20:00,20.19,20.22,20.17,20.21,154000.0,17.5164,17.5424,17.4991,17.5338,154000.0
2013-06-10 14:30:00,20.2,20.24,20.19,20.2,105100.0,17.5251,17.5598,17.5164,17.5251,105100.0
2013-06-10 14:40:00,20.2,20.21,20.17,20.2,145700.0,17.5251,17.5338,17.4991,17.5251,145700.0
2013-06-10 14:50:00,20.2,20.22,20.19,20.22,104300.0,17.5251,17.5424,17.5164,17.5424,104300.0
2013-06-10 15:00:00,20.21,20.24,20.18,20.23,172300.0,17.5338,17.5598,17.5077,17.5511,172300.0
2013-06-10 15:10:00,20.23,20.24,20.19,20.21,132300.0,17.5511,17.5598,17.5164,17.5338,132300.0
2013-06-10 15:20:00,20.21,20.21,20.16,20.19,190300.0,17.5338,17.5338,17.4904,17.5164,190300.0
2013-06-10 15:30:00,20.19,20.22,20.17,20.2,105400.0,17.5164,17.5424,17.4991,17.5251,105400.0
2013-06-10 15:40:00,20.2,20.22,20.19,20.2,189600.0,17.5251,17.5424,17.5164,17.5251,189600.0
2013-06-10 15:50:00,20.2,20.22,20.17,20.22,439300.0,17.5251,17.5424,17.4991,17.5424,439300.0
2013-06-11 09:30:00,19.97,19.99,19.8,19.8,276500.0,17.3256,17.3429,17.1781,17.1781,276500.0
2013-06-11 09:40:00,19.8,19.97,19.79,19.95,187800.0,17.1781,17.3256,17.1694,17.3082,187800.0
2013-06-11 09:50:00,19.95,19.98,19.92,19.95,122600.0,17.3082,17.3342,17.2822,17.3082,122600.0
2013-06-11 10:00:00,19.96,19.99,19.85,19.86,180900.0,17.3169,17.3429,17.2214,17.2301,180900.0
2013-06-11 10:10:00,19.86,19.88,19.82,19.86,116200.0,17.2301,17.2475,17.1954,17.2301,116200.0
2013-06-11 10:20:00,19.85,19.92,19.8,19.89,143000.0,17.2214,17.2822,17.1781,17.2561,143000.0
2013-06-11 10:30:00,19.89,19.98,19.89,19.96,181300.0,17.2561,17.3342,17.2561,17.3169,181300.0
2013-06-11 10:40:00,19.96,20.02,19.91,20.02,118200.0,17.3169,17.3689,17.2735,17.3689,118200.0
2013-06-11 10:50:00,20.01,20.1,19.99,20.04,153900.0,17.3603,17.4383,17.3429,17.3863,153900.0
2013-06-11 11:00:00,20.04,20.08,20.0,20.02,154000.0,17.3863,17.421,17.3516,17.3689,154000.0
2013-06-11 11:10:00,20.03,20.05,19.99,20.02,269400.0,17.3776,17.395,17.3429,17.3689,269400.0
2013-06-11 11:20:00,20.03,20.12,19.99,20.1,203000.0,17.3776,17.4557,17.3429,17.4383,203000.0
2013-06-11 11:30:00,20.11,20.14,20.03,20.05,156100.0,17.447,17.473,17.3776,17.395,156100.0
2013-06-11 11:40:00,20.05,20.08,20.03,20.08,99700.0,17.395,17.421,17.3776,17.421,99700.0
2013-06-11 11:50:00,20.08,20.1,20.02,20.02,116600.0,17.421,17.4383,17.3689,17.3689,116600.0
2013-06-11 12:00:00,20.02,20.04,20.0,20.02,92100.0,17.3689,17.3863,17.3516,17.3689,92100.0
2013-06-11 12:10:00,20.01,20.05,20.0,20.0,76900.0,17.3603,17.395,17.3516,17.3516,76900.0
2013-06-11 12:20:00,20.0,20.01,19.94,19.97,124800.0,17.3516,17.3603,17.2995,17.3256,124800.0
2013-06-11 12:30:00,19.98,19.99,19.95,19.96,121200.0,17.3342,17.3429,17.3082,17.3169,121200.0
2013-06-11 12:40:00,19.96,20.0,19.95,20.0,228100.0,17.3169,17.3516,17.3082,17.3516,228100.0
2013-06-11 12:50:00,19.99,20.0,19.96,19.98,69800.0,17.3429,17.3516,17.3169,17.3342,69800.0
2013-06-11 13:00:00,19.98,20.01,19.97,20.0,152100.0,17.3342,17.3603,17.3256,17.3516,152100.0
2013-06-11 13:10:00,20.0,20.03,19.96,19.97,211900.0,17.3516,17.3776,17.3169,17.3256,211900.0
2013-06-11 13:20:00,19.97,19.99,19.93,19.93,119300.0,17.3256,17.3429,17.2908,17.2908,119300.0
2013-06-11 13:30:00,19.93,19.94,19.85,19.89,98500.0,17.2908,17.2995,17.2214,17.2561,98500.0
2013-06-11 13:40:00,19.88,19.89,19.83,19.83,304900.0,17.2475,17.2561,17.2041,17.2041,304900.0
2013-06-11 13:50:00,19.84,19.88,19.79,19.79,234200.0,17.2128,17.2475,17.1694,17.1694,234200.0
2013-06-11 14:00:00,19.79,19.84,19.75,19.79,152100.0,17.1694,17.2128,17.1347,17.1694,152100.0
2013-06-11 14:10:00,19.79,19.82,19.75,19.8,160500.0,17.1694,17.1954,17.1347,17.1781,160500.0
2013-06-11 14:20:00,19.8,19.82,19.73,19.75,281900.0,17.1781,17.1954,17.1173,17.1347,281900.0
2013-06-11 14:30:00,19.75,19.77,19.73,19.75,170700.0,17.1347,17.152,17.1173,17.1347,170700.0
2013-06-11 14:40:00,19.75,19.76,19.72,19.72,126300.0,17.1347,17.1434,17.1087,17.1087,126300.0
2013-06-11 14:50:00,19.72,19.82,19.69,19.81,203100.0,17.1087,17.1954,17.0826,17.1867,203100.0
2013-06-11 15:00:00,19.81,19.83,19.77,19.77,221000.0,17.1867,17.2041,17.152,17.152,221000.0
2013-06-11 15:10:00,19.77,19.83,19.77,19.83,139500.0,17.152,17.2041,17.152,17.2041,139500.0
2013-06-11 15:20:00,19.83,19.85,19.77,19.77,161500.0,17.2041,17.2214,17.152,17.152,161500.0
2013-06-11 15:30:00,19.77,19.79,19.74,19.75,267200.0,17.152,17.1694,17.126,17.1347,267200.0
2013-06-11 15:40:00,19.75,19.76,19.67,19.71,630700.0,17.1347,17.1434,17.0653,17.1,630700.0
2013-06-11 15:50:00,19.71,19.73,19.68,19.71,553100.0,17.1,17.1173,17.074,17.1,553100.0
2013-06-12 09:30:00,19.97,19.98,19.85,19.85,312900.0,17.3256,17.3342,17.2214,17.2214,312900.0
2013-06-12 09:40:00,19.84,19.91,19.78,19.88,433000.0,17.2128,17.2735,17.1607,17.2475,433000.0
2013-06-12 09:50:00,19.88,19.96,19.86,19.92,249500.0,17.2475,17.3169,17.2301,17.2822,249500.0
2013-06-12 10:00:00,19.92,19.92,19.84,19.87,256500.0,17.2822,17.2822,17.2128,17.2388,256500.0
2013-06-12 10:10:00,19.87,19.89,19.82,19.89,224200.0,17.2388,17.2561,17.1954,17.2561,224200.0
2013-06-12 10:20:00,19.89,19.97,19.88,19.94,314200.0,17.2561,17.3256,17.2475,17.2995,314200.0
2013-06-12 10:30:00,19.95,19.98,19.92,19.94,249600.0,17.3082,17.3342,17.2822,17.2995,249600.0
2013-06-12 10:40:00,19.93,19.94,19.73,19.77,394400.0,17.2908,17.2995,17.1173,17.152,394400.0
2013-06-12 10:50:00,19.77,19.78,19.66,19.68,201000.0,17.152,17.1607,17.0566,17.074,201000.0
2013-06-12 11:00:00,19.69,19.75,19.64,19.74,217500.0,17.0826,17.1347,17.0393,17.126,217500.0
2013-06-12 11:10:00,19.75,19.76,19.65,19.71,163600.0,17.1347,17.1434,17.0479,17.1,163600.0
2013-06-12 11:20:00,19.72,19.75,19.71,19.73,109300.0,17.1087,17.1347,17.1,17.1173,109300.0
2013-06-12 11:30:00,19.72,19.76,19.68,19.71,199000.0,17.1087,17.1434,17.074,17.1,199000.0
2013-06-12 11:40:00,19.71,19.76,19.64,19.67,162200.0,17.1,17.1434,17.0393,17.0653,162200.0
2013-06-12 11:50:00,19.67,19.69,19.6,19.63,133900.0,17.0653,17.0826,17.0045,17.0306,133900.0
2013-06-12 12:00:00,19.63,19.67,19.6,19.63,172600.0,17.0306,17.0653,17.0045,17.0306,172600.0
2013-06-12 12:10:00,19.64,19.65,19.54,19.59,137800.0,17.0393,17.0479,16.9525,16.9959,137800.0
2013-06-12 12:20:00,19.59,19.67,19.59,19.66,214800.0,16.9959,17.0653,16.9959,17.0566,214800.0
2013-06-12 12:30:00,19.65,19.72,19.64,19.67,282500.0,17.0479,17.1087,17.0393,17.0653,282500.0
2013-06-12 12:40:00,19.67,19.71,19.62,19.7,235900.0,17.0653,17.1,17.0219,17.0913,235900.0
2013-06-12 12:50:00,19.7,19.7,19.66,19.7,134200.0,17.0913,17.0913,17.0566,17.0913,134200.0
2013-06-12 13:00:00,19.7,19.75,19.68,19.71,320000.0,17.0913,17.1347,17.074,17.1,320000.0
2013-06-12 13:10:00,19.71,19.72,19.67,19.68,144200.0,17.1,17.1087,17.0653,17.074,144200.0
2013-06-12 13:20:00,19.69,19.72,19.66,19.71,88000.0,17.0826,17.1087,17.0566,17.1,88000.0
2013-06-12 13:30:00,19.72,19.74,19.66,19.66,70900.0,17.1087,17.126,17.0566,17.0566,70900.0
2013-06-12 13:40:00,19.66,19.73,19.64,19.73,78800.0,17.0566,17.1173,17.0393,17.1173,78800.0
2013-06-12 13:50:00,19.73,19.77,19.71,19.73,192400.0,17.1173,17.152,17.1,17.1173,192400.0
2013-06-12 14:00:00,19.73,19.75,19.69,19.71,188000.0,17.1173,17.1347,17.0826,17.1,188000.0
2013-06-12 14:10:00,19.71,19.73,19.61,19.61,129800.0,17.1,17.1173,17.0132,17.0132,129800.0
2013-06-12 14:20:00,19.62,19.66,19.58,19.61,126800.0,17.0219,17.0566,16.9872,17.0132,126800.0
2013-06-12 14:30:00,19.6,19.63,19.56,19.58,151400.0,17.0045,17.0306,16.9698,16.9872,151400.0
2013-06-12 14:40:00,19.59,19.63,19.58,19.58,93600.0,16.9959,17.0306,16.9872,16.9872,93600.0
2013-06-12 14:50:00,19.59,19.63,19.59,19.62,160500.0,16.9959,17.0306,16.9959,17.0219,160500.0
2013-06-12 15:00:00,19.62,19.63,19.54,19.57,251300.0,17.0219,17.0306,16.9525,16.9785,251300.0
2013-06-12 15:10:00,19.57,19.58,19.53,19.53,149900.0,16.9785,16.9872,16.9438,16.9438,149900.0
2013-06-12 15:20:00,19.53,19.59,19.53,19.57,185100.0,16.9438,16.9959,16.9438,16.9785,185100.0
2013-06-12 15:30:00,19.57,19.57,19.54,19.55,261400.0,16.9785,16.9785,16.9525,16.9612,261400.0
2013-06-12 15:40:00,19.55,19.61,19.55,19.61,427300.0,16.9612,17.0132,16.9612,17.0132,427300.0
2013-06-12 15:50:00,19.61,19.61,19.56,19.58,733900.0,17.0132,17.0132,16.9698,16.9872,733900.0
2013-06-13 09:30:00,19.57,19.67,19.55,19.64,243600.0,16.9785,17.0653,16.9612,17.0393,243600.0
2013-06-13 09:40:00,19.64,19.71,19.59,19.61,161600.0,17.0393,17.1,16.9959,17.0132,161600.0
2013-06-13 09:50:00,19.61,19.69,19.58,19.66,242100.0,17.0132,17.0826,16.9872,17.0566,242100.0
2013-06-13 10:00:00,19.65,19.71,19.63,19.65,621000.0,17.0479,17.1,17.0306,17.0479,621000.0
2013-06-13 10:10:00,19.64,19.65,19.58,19.62,649900.0,17.0393,17.0479,16.9872,17.0219,649900.0
2013-06-13 10:20:00,19.62,19.64,19.57,19.58,359300.0,17.0219,17.0393,16.9785,16.9872,359300.0
2013-06-13 10:30:00,19.58,19.67,19.58,19.64,323600.0,16.9872,17.0653,16.9872,17.0393,323600.0
2013-06-13 10:40:00,19.64,19.7,19.62,19.69,489600.0,17.0393,17.0913,17.0219,17.0826,489600.0
2013-06-13 10:50:00,19.69,19.73,19.63,19.66,360400.0,17.0826,17.1173,17.0306,17.0566,360400.0
2013-06-13 11:00:00,19.67,19.7,19.59,19.6,550300.0,17.0653,17.0913,16.9959,17.0045,550300.0
2013-06-13 11:10:00,19.6,19.64,19.58,19.62,309500.0,17.0045,17.0393,16.9872,17.0219,309500.0
2013-06-13 11:20:00,19.62,19.67,19.6,19.66,201400.0,17.0219,17.0653,17.0045,17.0566,201400.0
2013-06-13 11:30:00,19.66,19.66,19.61,19.64,112300.0,17.0566,17.0566,17.0132,17.0393,112300.0
2013-06-13 11:40:00,19.64,19.65,19.63,19.65,90700.0,17.0393,17.0479,17.0306,17.0479,90700.0
2013-06-13 11:50:00,19.65,19.68,19.64,19.66,187200.0,17.0479,17.074,17.0393,17.0566,187200.0
2013-06-13 12:00:00,19.67,19.71,19.66,19.67,271900.0,17.0653,17.1,17.0566,17.0653,271900.0
2013-06-13 12:10:00,19.68,19.7,19.65,19.67,187100.0,17.074,17.0913,17.0479,17.0653,187100.0
2013-06-13 12:20:00,19.67,19.7,19.67,19.69,121000.0,17.0653,17.0913,17.0653,17.0826,121000.0
2013-06-13 12:30:00,19.68,19.76,19.68,19.72,385600.0,17.074,17.1434,17.074,17.1087,385600.0
2013-06-13 12:40:00,19.72,19.79,19.72,19.72,415600.0,17.1087,17.1694,17.1087,17.1087,415600.0
2013-06-13 12:50:00,19.73,19.83,19.73,19.79,166800.0,17.1173,17.2041,17.1173,17.1694,166800.0
2013-06-13 13:00:00,19.8,19.82,19.73,19.74,351300.0,17.1781,17.1954,17.1173,17.126,351300.0
2013-06-13 13:10:00,19.74,19.78,19.74,19.76,182300.0,17.126,17.1607,17.126,17.1434,182300.0
2013-06-13 13:20:00,19.76,19.77,19.74,19.76,135500.0,17.1434,17.152,17.126,17.1434,135500.0
2013-06-13 13:30:00,19.76,19.78,19.73,19.73,212000.0,17.1434,17.1607,17.1173,17.1173,212000.0
2013-06-13 13:40:00,19.73,19.78,19.72,19.76,222400.0,17.1173,17.1607,17.1087,17.1434,222400.0
2013-06-13 13:50:00,19.76,19.79,19.75,19.76,91900.0,17.1434,17.1694,17.1347,17.1434,91900.0
2013-06-13 14:00:00,19.76,19.82,19.76,19.8,311400.0,17.1434,17.1954,17.1434,17.1781,311400.0
2013-06-13 14:10:00,19.8,19.84,19.78,19.84,251600.0,17.1781,17.2128,17.1607,17.2128,251600.0
2013-06-13 14:20:00,19.84,19.91,19.83,19.9,309200.0,17.2128,17.2735,17.2041,17.2648,309200.0
2013-06-13 14:30:00,19.89,19.97,19.89,19.96,561400.0,17.2561,17.3256,17.2561,17.3169,561400.0
2013-06-13 14:40:00,19.96,19.97,19.93,19.94,265500.0,17.3169,17.3256,17.2908,17.2995,265500.0
2013-06-13 14:50:00,19.94,19.97,19.92,19.96,383100.0,17.2995,17.3256,17.2822,17.3169,383100.0
2013-06-13 15:00:00,19.96,20.01,19.95,19.99,335300.0,17.3169,17.3603,17.3082,17.3429,335300.0
2013-06-13 15:10:00,19.98,20.04,19.98,19.99,509600.0,17.3342,17.3863,17.3342,17.3429,509600.0
2013-06-13 15:20:00,19.99,20.07,19.98,20.05,239300.0,17.3429,17.4123,17.3342,17.395,239300.0
2013-06-13 15:30:00,20.05,20.11,20.05,20.07,371200.0,17.395,17.447,17.395,17.4123,371200.0
2013-06-13 15:40:00,20.07,20.15,20.07,20.12,1065300.0,17.4123,17.4817,17.4123,17.4557,1065300.0
2013-06-13 15:50:00,20.13,20.13,20.02,20.03,2237300.0,17.4644,17.4644,17.3689,17.3776,2237300.0
2013-06-14 09:30:00,20.08,20.08,19.88,19.9,450900.0,17.421,17.421,17.2475,17.2648,450900.0
2013-06-14 09:40:00,19.91,20.03,19.87,20.02,450000.0,17.2735,17.3776,17.2388,17.3689,450000.0
2013-06-14 09:50:00,20.03,20.03,19.9,20.0,267600.0,17.3776,17.3776,17.2648,17.3516,267600.0
2013-06-14 10:00:00,20.0,20.06,19.97,20.05,315600.0,17.3516,17.4036,17.3256,17.395,315600.0
2013-06-14 10:10:00,20.05,20.07,20.0,20.0,239700.0,17.395,17.4123,17.3516,17.3516,239700.0
2013-06-14 10:20:00,20.01,20.02,19.95,19.98,250500.0,17.3603,17.3689,17.3082,17.3342,250500.0
2013-06-14 10:30:00,19.98,20.0,19.9,19.92,433800.0,17.3342,17.3516,17.2648,17.2822,433800.0
2013-06-14 10:40:00,19.92,19.99,19.91,19.93,372700.0,17.2822,17.3429,17.2735,17.2908,372700.0
2013-06-14 10:50:00,19.94,19.94,19.87,19.9,223700.0,17.2995,17.2995,17.2388,17.2648,223700.0
2013-06-14 11:00:00,19.9,19.95,19.86,19.89,211400.0,17.2648,17.3082,17.2301,17.2561,211400.0
2013-06-14 11:10:00,19.89,19.93,19.88,19.9,406600.0,17.2561,17.2908,17.2475,17.2648,406600.0
2013-06-14 11:20:00,19.9,19.95,19.9,19.93,264800.0,17.2648,17.3082,17.2648,17.2908,264800.0
2013-06-14 11:30:00,19.93,19.94,19.88,19.9,485200.0,17.2908,17.2995,17.2475,17.2648,485200.0
2013-06-14 11:40:00,19.89,19.91,19.7,19.76,445500.0,17.2561,17.2735,17.0913,17.1434,445500.0
2013-06-14 11:50:00,19.77,19.88,19.76,19.85,308200.0,17.152,17.2475,17.1434,17.2214,308200.0
2013-06-14 12:00:00,19.84,19.86,19.79,19.8,205800.0,17.2128,17.2301,17.1694,17.1781,205800.0
2013-06-14 12:10:00,19.81,19.83,19.76,19.76,191800.0,17.1867,17.2041,17.1434,17.1434,191800.0
2013-06-14 12:20:00,19.76,19.77,19.72,19.73,192700.0,17.1434,17.152,17.1087,17.1173,192700.0
2013-06-14 12:30:00,19.73,19.8,19.73,19.8,418900.0,17.1173,17.1781,17.1173,17.1781,418900.0
2013-06-14 12:40:00,19.8,19.82,19.77,19.79,221000.0,17.1781,17.1954,17.152,17.1694,221000.0
2013-06-14 12:50:00,19.78,19.8,19.75,19.78,286200.0,17.1607,17.1781,17.1347,17.1607,286200.0
2013-06-14 13:00:00,19.78,19.78,19.71,19.73,225100.0,17.1607,17.1607,17.1,17.1173,225100.0
2013-06-14 13:10:00,19.73,19.73,19.57,19.57,326900.0,17.1173,17.1173,16.9785,16.9785,326900.0
2013-06-14 13:20:00,19.57,19.59,19.52,19.59,195400.0,16.9785,16.9959,16.9351,16.9959,195400.0
2013-06-14 13:30:00,19.59,19.65,19.59,19.64,166900.0,16.9959,17.0479,16.9959,17.0393,166900.0
2013-06-14 13:40:00,19.64,19.7,19.64,19.7,105100.0,17.0393,17.0913,17.0393,17.0913,105100.0
2013-06-14 13:50:00,19.7,19.73,19.65,19.67,169000.0,17.0913,17.1173,17.0479,17.0653,169000.0
2013-06-14 14:00:00,19.66,19.69,19.62,19.69,121900.0,17.0566,17.0826,17.0219,17.0826,121900.0
2013-06-14 14:10:00,19.69,19.7,19.66,19.69,90100.0,17.0826,17.0913,17.0566,17.0826,90100.0
2013-06-14 14:20:00,19.69,19.75,19.68,19.73,117000.0,17.0826,17.1347,17.074,17.1173,117000.0
2013-06-14 14:30:00,19.73,19.76,19.72,19.75,189900.0,17.1173,17.1434,17.1087,17.1347,189900.0
2013-06-14 14:40:00,19.75,19.75,19.7,19.7,121300.0,17.1347,17.1347,17.0913,17.0913,121300.0
2013-06-14 14:50:00,19.7,19.72,19.66,19.66,165700.0,17.0913,17.1087,17.0566,17.0566,165700.0
2013-06-14 15:00:00,19.66,19.75,19.66,19.73,214000.0,17.0566,17.1347,17.0566,17.1173,214000.0
2013-06-14 15:10:00,19.73,19.76,19.73,19.75,146000.0,17.1173,17.1434,17.1173,17.1347,146000.0
2013-06-14 15:20:00,19.75,19.76,19.71,19.71,177700.0,17.1347,17.1434,17.1,17.1,177700.0
2013-06-14 15:30:00,19.72,19.75,19.7,19.73,192200.0,17.1087,17.1347,17.0913,17.1173,192200.0
2013-06-14 15:40:00,19.74,19.75,19.65,19.71,391600.0,17.126,17.1347,17.0479,17.1,391600.0
2013-06-14 15:50:00,19.71,19.73,19.7,19.7,469400.0,17.1,17.1173,17.0913,17.0913,469400.0
2013-06-17 09:30:00,19.88,20.0,19.87,19.96,249500.0,17.2475,17.3516,17.2388,17.3169,249500.0
2013-06-17 09:40:00,19.96,20.07,19.94,20.05,292400.0,17.3169,17.4123,17.2995,17.395,292400.0
2013-06-17 09:50:00,20.05,20.13,20.05,20.06,222600.0,17.395,17.4644,17.395,17.4036,222600.0
2013-06-17 10:00:00,20.07,20.13,19.95,20.05,246600.0,17.4123,17.4644,17.3082,17.395,246600.0
2013-06-17 10:10:00,20.05,20.16,20.04,20.11,201700.0,17.395,17.4904,17.3863,17.447,201700.0
2013-06-17 10:20:00,20.12,20.14,20.08,20.12,154600.0,17.4557,17.473,17.421,17.4557,154600.0
2013-06-17 10:30:00,20.12,20.15,20.1,20.11,110200.0,17.4557,17.4817,17.4383,17.447,110200.0
2013-06-17 10:40:00,20.12,20.15,20.1,20.13,141800.0,17.4557,17.4817,17.4383,17.4644,141800.0
2013-06-17 10:50:00,20.13,20.2,20.13,20.2,152900.0,17.4644,17.5251,17.4644,17.5251,152900.0
2013-06-17 11:00:00,20.2,20.24,20.18,20.24,251600.0,17.5251,17.5598,17.5077,17.5598,251600.0
2013-06-17 11:10:00,20.23,20.28,20.22,20.23,193500.0,17.5511,17.5945,17.5424,17.5511,193500.0
2013-06-17 11:20:00,20.23,20.27,20.2,20.26,193900.0,17.5511,17.5858,17.5251,17.5772,193900.0
2013-06-17 11:30:00,20.26,20.26,20.21,20.22,119200.0,17.5772,17.5772,17.5338,17.5424,119200.0
2013-06-17 11:40:00,20.23,20.23,20.19,20.2,104800.0,17.5511,17.5511,17.5164,17.5251,104800.0
2013-06-17 11:50:00,20.2,20.22,20.16,20.18,92500.0,17.5251,17.5424,17.4904,17.5077,92500.0
2013-06-17 12:00:00,20.18,20.18,20.15,20.18,93600.0,17.5077,17.5077,17.4817,17.5077,93600.0
2013-06-17 12:10:00,20.17,20.18,20.16,20.17,71500.0,17.4991,17.5077,17.4904,17.4991,71500.0
2013-06-17 12:20:00,20.17,20.23,20.16,20.23,132400.0,17.4991,17.5511,17.4904,17.5511,132400.0
2013-06-17 12:30:00,20.23,20.26,20.22,20.26,153500.0,17.5511,17.5772,17.5424,17.5772,153500.0
2013-06-17 12:40:00,20.26,20.28,20.23,20.25,269300.0,17.5772,17.5945,17.5511,17.5685,269300.0
2013-06-17 12:50:00,20.25,20.26,20.19,20.22,126500.0,17.5685,17.5772,17.5164,17.5424,126500.0
2013-06-17 13:00:00,20.21,20.24,20.19,20.23,234100.0,17.5338,17.5598,17.5164,17.5511,234100.0
2013-06-17 13:10:00,20.23,20.25,20.21,20.24,192900.0,17.5511,17.5685,17.5338,17.5598,192900.0
2013-06-17 13:20:00,20.23,20.3,20.23,20.29,228200.0,17.5511,17.6119,17.5511,17.6032,228200.0
2013-06-17 13:30:00,20.3,20.34,20.29,20.33,283000.0,17.6119,17.6466,17.6032,17.6379,283000.0
2013-06-17 13:40:00,20.34,20.37,20.3,20.32,174200.0,17.6466,17.6726,17.6119,17.6292,174200.0
2013-06-17 13:50:00,20.32,20.34,20.3,20.33,144300.0,17.6292,17.6466,17.6119,17.6379,144300.0
2013-06-17 14:00:00,20.33,20.34,20.24,20.28,196700.0,17.6379,17.6466,17.5598,17.5945,196700.0
2013-06-17 14:10:00,20.28,20.3,20.23,20.28,245700.0,17.5945,17.6119,17.5511,17.5945,245700.0
2013-06-17 14:20:00,20.27,20.29,20.22,20.27,462800.0,17.5858,17.6032,17.5424,17.5858,462800.0
2013-06-17 14:30:00,20.27,20.31,20.21,20.31,289700.0,17.5858,17.6205,17.5338,17.6205,289700.0
2013-06-17 14:40:00,20.32,20.34,20.24,20.26,261000.0,17.6292,17.6466,17.5598,17.5772,261000.0
2013-06-17 14:50:00,20.25,20.28,20.18,20.2,400000.0,17.5685,17.5945,17.5077,17.5251,400000.0
2013-06-17 15:00:00,20.2,20.27,20.18,20.27,177900.0,17.5251,17.5858,17.5077,17.5858,177900.0
2013-06-17 15:10:00,20.27,20.27,20.18,20.25,322100.0,17.5858,17.5858,17.5077,17.5685,322100.0
2013-06-17 15:20:00,20.24,20.3,20.22,20.29,330300.0,17.5598,17.6119,17.5424,17.6032,330300.0
2013-06-17 15:30:00,20.29,20.4,20.29,20.38,531600.0,17.6032,17.6986,17.6032,17.6813,531600.0
2013-06-17 15:40:00,20.39,20.4,20.32,20.36,604800.0,17.6899,17.6986,17.6292,17.6639,604800.0
2013-06-17 15:50:00,20.35,20.36,20.29,20.32,839100.0,17.6552,17.6639,17.6032,17.6292,839100.0
2013-06-18 09:30:00,20.35,20.55,20.35,20.52,394700.0,17.6552,17.8287,17.6552,17.8027,394700.0
2013-06-18 09:40:00,20.52,20.57,20.47,20.54,462900.0,17.8027,17.8461,17.7593,17.8201,462900.0
2013-06-18 09:50:00,20.53,20.55,20.48,20.48,278700.0,17.8114,17.8287,17.768,17.768,278700.0
2013-06-18 10:00:00,20.48,20.52,20.44,20.48,287200.0,17.768,17.8027,17.7333,17.768,287200.0
2013-06-18 10:10:00,20.48,20.48,20.39,20.47,344000.0,17.768,17.768,17.6899,17.7593,344000.0
2013-06-18 10:20:00,20.48,20.48,20.43,20.45,97600.0,17.768,17.768,17.7246,17.742,97600.0
2013-06-18 10:30:00,20.46,20.53,20.46,20.53,117500.0,17.7507,17.8114,17.7507,17.8114,117500.0
2013-06-18 10:40:00,20.53,20.53,20.48,20.49,124700.0,17.8114,17.8114,17.768,17.7767,124700.0
2013-06-18 10:50:00,20.49,20.53,20.49,20.5,94000.0,17.7767,17.8114,17.7767,17.7854,94000.0
2013-06-18 11:00:00,20.49,20.5,20.46,20.48,100900.0,17.7767,17.7854,17.7507,17.768,100900.0
2013-06-18 11:10:00,20.47,20.48,20.45,20.46,81200.0,17.7593,17.768,17.742,17.7507,81200.0
2013-06-18 11:20:00,20.46,20.51,20.45,20.5,115600.0,17.7507,17.794,17.742,17.7854,115600.0
2013-06-18 11:30:00,20.5,20.53,20.47,20.48,135500.0,17.7854,17.8114,17.7593,17.768,135500.0
2013-06-18 11:40:00,20.48,20.54,20.47,20.52,371100.0,17.768,17.8201,17.7593,17.8027,371100.0
2013-06-18 11:50:00,20.52,20.55,20.5,20.51,109800.0,17.8027,17.8287,17.7854,17.794,109800.0
2013-06-18 12:00:00,20.51,20.53,20.51,20.53,57700.0,17.794,17.8114,17.794,17.8114,57700.0
2013-06-18 12:10:00,20.52,20.6,20.52,20.58,312100.0,17.8027,17.8721,17.8027,17.8548,312100.0
2013-06-18 12:20:00,20.58,20.64,20.58,20.61,271800.0,17.8548,17.9068,17.8548,17.8808,271800.0
2013-06-18 12:30:00,20.6,20.62,20.59,20.6,122300.0,17.8721,17.8895,17.8635,17.8721,122300.0
2013-06-18 12:40:00,20.6,20.63,20.6,20.62,70200.0,17.8721,17.8982,17.8721,17.8895,70200.0
2013-06-18 12:50:00,20.63,20.66,20.62,20.66,147800.0,17.8982,17.9242,17.8895,17.9242,147800.0
2013-06-18 13:00:00,20.66,20.68,20.64,20.66,233300.0,17.9242,17.9415,17.9068,17.9242,233300.0
2013-06-18 13:10:00,20.66,20.7,20.65,20.7,180300.0,17.9242,17.9589,17.9155,17.9589,180300.0
2013-06-18 13:20:00,20.7,20.73,20.68,20.71,247000.0,17.9589,17.9849,17.9415,17.9676,247000.0
2013-06-18 13:30:00,20.69,20.7,20.65,20.68,171200.0,17.9502,17.9589,17.9155,17.9415,171200.0
2013-06-18 13:40:00,20.66,20.69,20.66,20.66,161100.0,17.9242,17.9502,17.9242,17.9242,161100.0
2013-06-18 13:50:00,20.65,20.71,20.64,20.7,227400.0,17.9155,17.9676,17.9068,17.9589,227400.0
2013-06-18 14:00:00,20.7,20.76,20.7,20.73,531300.0,17.9589,18.0109,17.9589,17.9849,531300.0
2013-06-18 14:10:00,20.73,20.74,20.64,20.65,180000.0,17.9849,17.9936,17.9068,17.9155,180000.0
2013-06-18 14:20:00,20.65,20.66,20.57,20.6,255800.0,17.9155,17.9242,17.8461,17.8721,255800.0
2013-06-18 14:30:00,20.6,20.63,20.6,20.61,190300.0,17.8721,17.8982,17.8721,17.8808,190300.0
2013-06-18 14:40:00,20.61,20.66,20.6,20.65,265900.0,17.8808,17.9242,17.8721,17.9155,265900.0
2013-06-18 14:50:00,20.64,20.65,20.59,20.6,231300.0,17.9068,17.9155,17.8635,17.8721,231300.0
2013-06-18 15:00:00,20.6,20.6,20.55,20.55,330400.0,17.8721,17.8721,17.8287,17.8287,330400.0
2013-06-18 15:10:00,20.55,20.56,20.51,20.55,341000.0,17.8287,17.8374,17.794,17.8287,341000.0
2013-06-18 15:20:00,20.55,20.6,20.54,20.59,345600.0,17.8287,17.8721,17.8201,17.8635,345600.0
2013-06-18 15:30:00,20.59,20.59,20.54,20.55,351300.0,17.8635,17.8635,17.8201,17.8287,351300.0
2013-06-18 15:40:00,20.55,20.55,20.53,20.53,502500.0,17.8287,17.8287,17.8114,17.8114,502500.0
2013-06-18 15:50:00,20.53,20.54,20.51,20.53,903800.0,17.8114,17.8201,17.794,17.8114,903800.0
2013-06-19 09:30:00,20.55,20.6,20.43,20.44,165900.0,17.8287,17.8721,17.7246,17.7333,165900.0
2013-06-19 09:40:00,20.43,20.47,20.4,20.45,113500.0,17.7246,17.7593,17.6986,17.742,113500.0
2013-06-19 09:50:00,20.44,20.46,20.41,20.45,135900.0,17.7333,17.7507,17.7073,17.742,135900.0
2013-06-19 10:00:00,20.45,20.45,20.39,20.41,152000.0,17.742,17.742,17.6899,17.7073,152000.0
2013-06-19 10:10:00,20.41,20.42,20.39,20.41,176700.0,17.7073,17.716,17.6899,17.7073,176700.0
2013-06-19 10:20:00,20.4,20.45,20.4,20.42,142000.0,17.6986,17.742,17.6986,17.716,142000.0
2013-06-19 10:30:00,20.43,20.45,20.41,20.44,112000.0,17.7246,17.742,17.7073,17.7333,112000.0
2013-06-19 10:40:00,20.44,20.5,20.41,20.43,183700.0,17.7333,17.7854,17.7073,17.7246,183700.0
2013-06-19 10:50:00,20.42,20.44,20.38,20.41,116400.0,17.716,17.7333,17.6813,17.7073,116400.0
2013-06-19 11:00:00,20.41,20.43,20.38,20.43,105200.0,17.7073,17.7246,17.6813,17.7246,105200.0
2013-06-19 11:10:00,20.43,20.45,20.41,20.45,231300.0,17.7246,17.742,17.7073,17.742,231300.0
2013-06-19 11:20:00,20.45,20.45,20.38,20.41,93200.0,17.742,17.742,17.6813,17.7073,93200.0
2013-06-19 11:30:00,20.4,20.46,20.4,20.44,120500.0,17.6986,17.7507,17.6986,17.7333,120500.0
2013-06-19 11:40:00,20.44,20.46,20.42,20.44,75200.0,17.7333,17.7507,17.716,17.7333,75200.0
2013-06-19 11:50:00,20.43,20.44,20.39,20.39,34300.0,17.7246,17.7333,17.6899,17.6899,34300.0
2013-06-19 12:00:00,20.39,20.42,20.37,20.41,75300.0,17.6899,17.716,17.6726,17.7073,75300.0
2013-06-19 12:10:00,20.41,20.43,20.39,20.41,101800.0,17.7073,17.7246,17.6899,17.7073,101800.0
2013-06-19 12:20:00,20.41,20.44,20.41,20.44,41500.0,17.7073,17.7333,17.7073,17.7333,41500.0
2013-06-19 12:30:00,20.44,20.46,20.41,20.46,42700.0,17.7333,17.7507,17.7073,17.7507,42700.0
2013-06-19 12:40:00,20.46,20.5,20.46,20.49,90300.0,17.7507,17.7854,17.7507,17.7767,90300.0
2013-06-19 12:50:00,20.48,20.49,20.43,20.44,84600.0,17.768,17.7767,17.7246,17.7333,84600.0
2013-06-19 13:00:00,20.44,20.46,20.39,20.46,280100.0,17.7333,17.7507,17.6899,17.7507,280100.0
2013-06-19 13:10:00,20.46,20.48,20.45,20.47,57900.0,17.7507,17.768,17.742,17.7593,57900.0
2013-06-19 13:20:00,20.46,20.47,20.44,20.47,59100.0,17.7507,17.7593,17.7333,17.7593,59100.0
2013-06-19 13:30:00,20.47,20.48,20.46,20.47,54200.0,17.7593,17.768,17.7507,17.7593,54200.0
2013-06-19 13:40:00,20.47,20.49,20.47,20.49,33200.0,17.7593,17.7767,17.7593,17.7767,33200.0
2013-06-19 13:50:00,20.49,20.54,20.48,20.52,150300.0,17.7767,17.8201,17.768,17.8027,150300.0
2013-06-19 14:00:00,20.52,20.62,20.45,20.54,813300.0,17.8027,17.8895,17.742,17.8201,813300.0
2013-06-19 14:10:00,20.54,20.82,20.51,20.78,897600.0,17.8201,18.063,17.794,18.0283,897600.0
2013-06-19 14:20:00,20.77,20.79,20.62,20.73,335500.0,18.0196,18.037,17.8895,17.9849,335500.0
2013-06-19 14:30:00,20.72,20.78,20.61,20.73,430400.0,17.9762,18.0283,17.8808,17.9849,430400.0
2013-06-19 14:40:00,20.73,20.84,20.68,20.8,1039400.0,17.9849,18.0803,17.9415,18.0456,1039400.0
2013-06-19 14:50:00,20.8,20.81,20.52,20.55,937800.0,18.0456,18.0543,17.8027,17.8287,937800.0
2013-06-19 15:00:00,20.54,20.67,20.51,20.63,637100.0,17.8201,17.9329,17.794,17.8982,637100.0
2013-06-19 15:10:00,20.63,20.66,20.58,20.62,551600.0,17.8982,17.9242,17.8548,17.8895,551600.0
2013-06-19 15:20:00,20.62,20.78,20.6,20.76,474500.0,17.8895,18.0283,17.8721,18.0109,474500.0
2013-06-19 15:30:00,20.76,20.76,20.66,20.66,466800.0,18.0109,18.0109,17.9242,17.9242,466800.0
2013-06-19 15:40:00,20.66,20.68,20.5,20.56,895800.0,17.9242,17.9415,17.7854,17.8374,895800.0
2013-06-19 15:50:00,20.57,20.57,20.47,20.48,882100.0,17.8461,17.8461,17.7593,17.768,882100.0
2013-06-20 09:30:00,20.2,20.35,20.16,20.23,435200.0,17.5251,17.6552,17.4904,17.5511,435200.0
2013-06-20 09:40:00,20.23,20.46,20.21,20.42,591600.0,17.5511,17.7507,17.5338,17.716,591600.0
2013-06-20 09:50:00,20.42,20.46,20.37,20.38,400600.0,17.716,17.7507,17.6726,17.6813,400600.0
2013-06-20 10:00:00,20.39,20.46,20.32,20.43,527500.0,17.6899,17.7507,17.6292,17.7246,527500.0
2013-06-20 10:10:00,20.42,20.42,20.28,20.3,480200.0,17.716,17.716,17.5945,17.6119,480200.0
2013-06-20 10:20:00,20.29,20.34,20.28,20.32,403200.0,17.6032,17.6466,17.5945,17.6292,403200.0
2013-06-20 10:30:00,20.31,20.33,20.27,20.3,634000.0,17.6205,17.6379,17.5858,17.6119,634000.0
2013-06-20 10:40:00,20.3,20.46,20.29,20.45,579200.0,17.6119,17.7507,17.6032,17.742,579200.0
2013-06-20 10:50:00,20.45,20.63,20.45,20.63,720700.0,17.742,17.8982,17.742,17.8982,720700.0
2013-06-20 11:00:00,20.63,20.63,20.57,20.57,834800.0,17.8982,17.8982,17.8461,17.8461,834800.0
2013-06-20 11:10:00,20.57,20.59,20.52,20.53,371200.0,17.8461,17.8635,17.8027,17.8114,371200.0
2013-06-20 11:20:00,20.53,20.67,20.53,20.66,431800.0,17.8114,17.9329,17.8114,17.9242,431800.0
2013-06-20 11:30:00,20.67,20.68,20.63,20.68,316400.0,17.9329,17.9415,17.8982,17.9415,316400.0
2013-06-20 11:40:00,20.67,20.73,20.65,20.71,488200.0,17.9329,17.9849,17.9155,17.9676,488200.0
2013-06-20 11:50:00,20.71,20.73,20.67,20.67,351500.0,17.9676,17.9849,17.9329,17.9329,351500.0
2013-06-20 12:00:00,20.67,20.7,20.64,20.69,294100.0,17.9329,17.9589,17.9068,17.9502,294100.0
2013-06-20 12:10:00,20.7,20.8,20.7,20.79,265100.0,17.9589,18.0456,17.9589,18.037,265100.0
2013-06-20 12:20:00,20.79,20.82,20.76,20.8,354500.0,18.037,18.063,18.0109,18.0456,354500.0
2013-06-20 12:30:00,20.8,20.91,20.78,20.89,623100.0,18.0456,18.1411,18.0283,18.1237,623100.0
2013-06-20 12:40:00,20.89,20.93,20.89,20.91,469500.0,18.1237,18.1584,18.1237,18.1411,469500.0
2013-06-20 12:50:00,20.91,20.95,20.9,20.95,299300.0,18.1411,18.1758,18.1324,18.1758,299300.0
2013-06-20 13:00:00,20.94,20.95,20.84,20.85,395600.0,18.1671,18.1758,18.0803,18.089,395600.0
2013-06-20 13:10:00,20.85,20.87,20.61,20.64,482000.0,18.089,18.1064,17.8808,17.9068,482000.0
2013-06-20 13:20:00,20.64,20.72,20.63,20.71,585500.0,17.9068,17.9762,17.8982,17.9676,585500.0
2013-06-20 13:30:00,20.7,20.72,20.63,20.68,490800.0,17.9589,17.9762,17.8982,17.9415,490800.0
2013-06-20 13:40:00,20.69,20.73,20.65,20.68,480900.0,17.9502,17.9849,17.9155,17.9415,480900.0
2013-06-20 13:50:00,20.68,20.73,20.66,20.69,341200.0,17.9415,17.9849,17.9242,17.9502,341200.0
2013-06-20 14:00:00,20.69,20.7,20.57,20.57,541300.0,17.9502,17.9589,17.8461,17.8461,541300.0
2013-06-20 14:10:00,20.57,20.58,20.47,20.48,554700.0,17.8461,17.8548,17.7593,17.768,554700.0
2013-06-20 14:20:00,20.48,20.5,20.41,20.46,896700.0,17.768,17.7854,17.7073,17.7507,896700.0
2013-06-20 14:30:00,20.46,20.51,20.44,20.45,475700.0,17.7507,17.794,17.7333,17.742,475700.0
2013-06-20 14:40:00,20.46,20.52,20.44,20.5,270500.0,17.7507,17.8027,17.7333,17.7854,270500.0
2013-06-20 14:50:00,20.5,20.53,20.44,20.5,738700.0,17.7854,17.8114,17.7333,17.7854,738700.0
2013-06-20 15:00:00,20.49,20.57,20.47,20.57,762400.0,17.7767,17.8461,17.7593,17.8461,762400.0
2013-06-20 15:10:00,20.57,20.59,20.5,20.51,294100.0,17.8461,17.8635,17.7854,17.794,294100.0
2013-06-20 15:20:00,20.5,20.54,20.48,20.5,461100.0,17.7854,17.8201,17.768,17.7854,461100.0
2013-06-20 15:30:00,20.5,20.51,20.41,20.44,718800.0,17.7854,17.794,17.7073,17.7333,718800.0
2013-06-20 15:40:00,20.43,20.49,20.42,20.48,737400.0,17.7246,17.7767,17.716,17.768,737400.0
2013-06-20 15:50:00,20.48,20.57,20.46,20.48,1045900.0,17.768,17.8461,17.7507,17.768,1045900.0
2013-06-21 09:30:00,20.72,20.72,20.55,20.56,1558300.0,17.9762,17.9762,17.8287,17.8374,1558300.0
2013-06-21 09:40:00,20.55,20.62,20.53,20.57,331600.0,17.8287,17.8895,17.8114,17.8461,331600.0
2013-06-21 09:50:00,20.57,20.57,20.49,20.5,464000.0,17.8461,17.8461,17.7767,17.7854,464000.0
2013-06-21 10:00:00,20.5,20.61,20.5,20.51,520500.0,17.7854,17.8808,17.7854,17.794,520500.0
2013-06-21 10:10:00,20.51,20.57,20.49,20.5,324800.0,17.794,17.8461,17.7767,17.7854,324800.0
2013-06-21 10:20:00,20.5,20.55,20.5,20.53,400200.0,17.7854,17.8287,17.7854,17.8114,400200.0
2013-06-21 10:30:00,20.52,20.53,20.45,20.49,363100.0,17.8027,17.8114,17.742,17.7767,363100.0
2013-06-21 10:40:00,20.49,20.54,20.46,20.53,308000.0,17.7767,17.8201,17.7507,17.8114,308000.0
2013-06-21 10:50:00,20.53,20.58,20.52,20.54,328500.0,17.8114,17.8548,17.8027,17.8201,328500.0
2013-06-21 11:00:00,20.54,20.56,20.52,20.54,536900.0,17.8201,17.8374,17.8027,17.8201,536900.0
2013-06-21 11:10:00,20.54,20.55,20.45,20.51,307000.0,17.8201,17.8287,17.742,17.794,307000.0
2013-06-21 11:20:00,20.51,20.51,20.37,20.39,203400.0,17.794,17.794,17.6726,17.6899,203400.0
2013-06-21 11:30:00,20.37,20.44,20.33,20.4,332500.0,17.6726,17.7333,17.6379,17.6986,332500.0
2013-06-21 11:40:00,20.4,20.43,20.37,20.42,152200.0,17.6986,17.7246,17.6726,17.716,152200.0
2013-06-21 11:50:00,20.42,20.44,20.37,20.41,99300.0,17.716,17.7333,17.6726,17.7073,99300.0
2013-06-21 12:00:00,20.42,20.5,20.41,20.46,123500.0,17.716,17.7854,17.7073,17.7507,123500.0
2013-06-21 12:10:00,20.45,20.5,20.43,20.46,226400.0,17.742,17.7854,17.7246,17.7507,226400.0
2013-06-21 12:20:00,20.46,20.46,20.41,20.44,118600.0,17.7507,17.7507,17.7073,17.7333,118600.0
2013-06-21 12:30:00,20.44,20.5,20.44,20.46,179700.0,17.7333,17.7854,17.7333,17.7507,179700.0
2013-06-21 12:40:00,20.46,20.63,20.45,20.61,184400.0,17.7507,17.8982,17.742,17.8808,184400.0
2013-06-21 12:50:00,20.6,20.67,20.53,20.64,181700.0,17.8721,17.9329,17.8114,17.9068,181700.0
2013-06-21 13:00:00,20.64,20.71,20.56,20.71,224400.0,17.9068,17.9676,17.8374,17.9676,224400.0
2013-06-21 13:10:00,20.71,20.74,20.66,20.66,145000.0,17.9676,17.9936,17.9242,17.9242,145000.0
2013-06-21 13:20:00,20.66,20.7,20.63,20.66,226700.0,17.9242,17.9589,17.8982,17.9242,226700.0
2013-06-21 13:30:00,20.66,20.69,20.64,20.64,133100.0,17.9242,17.9502,17.9068,17.9068,133100.0
2013-06-21 13:40:00,20.65,20.66,20.58,20.59,110100.0,17.9155,17.9242,17.8548,17.8635,110100.0
2013-06-21 13:50:00,20.6,20.63,20.53,20.56,152900.0,17.8721,17.8982,17.8114,17.8374,152900.0
2013-06-21 14:00:00,20.56,20.6,20.52,20.53,155400.0,17.8374,17.8721,17.8027,17.8114,155400.0
2013-06-21 14:10:00,20.52,20.58,20.52,20.58,139400.0,17.8027,17.8548,17.8027,17.8548,139400.0
2013-06-21 14:20:00,20.58,20.65,20.56,20.64,160100.0,17.8548,17.9155,17.8374,17.9068,160100.0
2013-06-21 14:30:00,20.64,20.65,20.57,20.6,168500.0,17.9068,17.9155,17.8461,17.8721,168500.0
2013-06-21 14:40:00,20.61,20.61,20.55,20.59,142200.0,17.8808,17.8808,17.8287,17.8635,142200.0
2013-06-21 14:50:00,20.6,20.65,20.57,20.65,140400.0,17.8721,17.9155,17.8461,17.9155,140400.0
2013-06-21 15:00:00,20.65,20.7,20.61,20.66,151900.0,17.9155,17.9589,17.8808,17.9242,151900.0
2013-06-21 15:10:00,20.67,20.71,20.65,20.66,138100.0,17.9329,17.9676,17.9155,17.9242,138100.0
2013-06-21 15:20:00,20.66,20.77,20.65,20.77,287100.0,17.9242,18.0196,17.9155,18.0196,287100.0
2013-06-21 15:30:00,20.77,20.77,20.7,20.71,165400.0,18.0196,18.0196,17.9589,17.9676,165400.0
2013-06-21 15:40:00,20.7,20.71,20.61,20.67,330000.0,17.9589,17.9676,17.8808,17.9329,330000.0
2013-06-21 15:50:00,20.67,20.68,20.61,20.65,834400.0,17.9329,17.9415,17.8808,17.9155,834400.0
2013-06-24 09:30:00,20.69,20.76,20.5,20.51,640300.0,17.9502,18.0109,17.7854,17.794,640300.0
2013-06-24 09:40:00,20.51,20.67,20.5,20.64,226800.0,17.794,17.9329,17.7854,17.9068,226800.0
2013-06-24 09:50:00,20.64,20.65,20.5,20.59,339200.0,17.9068,17.9155,17.7854,17.8635,339200.0
2013-06-24 10:00:00,20.58,20.62,20.49,20.57,332700.0,17.8548,17.8895,17.7767,17.8461,332700.0
2013-06-24 10:10:00,20.58,20.62,20.55,20.57,394800.0,17.8548,17.8895,17.8287,17.8461,394800.0
2013-06-24 10:20:00,20.57,20.64,20.55,20.61,321700.0,17.8461,17.9068,17.8287,17.8808,321700.0
2013-06-24 10:30:00,20.61,20.63,20.53,20.63,304200.0,17.8808,17.8982,17.8114,17.8982,304200.0
2013-06-24 10:40:00,20.63,20.7,20.61,20.69,440300.0,17.8982,17.9589,17.8808,17.9502,440300.0
2013-06-24 10:50:00,20.7,20.7,20.63,20.65,202800.0,17.9589,17.9589,17.8982,17.9155,202800.0
2013-06-24 11:00:00,20.64,20.64,20.51,20.52,385800.0,17.9068,17.9068,17.794,17.8027,385800.0
2013-06-24 11:10:00,20.52,20.53,20.43,20.45,444700.0,17.8027,17.8114,17.7246,17.742,444700.0
2013-06-24 11:20:00,20.45,20.46,20.36,20.36,586100.0,17.742,17.7507,17.6639,17.6639,586100.0
2013-06-24 11:30:00,20.36,20.43,20.34,20.38,416300.0,17.6639,17.7246,17.6466,17.6813,416300.0
2013-06-24 11:40:00,20.38,20.41,20.34,20.39,391100.0,17.6813,17.7073,17.6466,17.6899,391100.0
2013-06-24 11:50:00,20.39,20.44,20.38,20.41,224300.0,17.6899,17.7333,17.6813,17.7073,224300.0
2013-06-24 12:00:00,20.41,20.44,20.39,20.41,356100.0,17.7073,17.7333,17.6899,17.7073,356100.0
2013-06-24 12:10:00,20.41,20.42,20.38,20.4,121500.0,17.7073,17.716,17.6813,17.6986,121500.0
2013-06-24 12:20:00,20.39,20.48,20.39,20.45,192600.0,17.6899,17.768,17.6899,17.742,192600.0
2013-06-24 12:30:00,20.44,20.52,20.44,20.48,130300.0,17.7333,17.8027,17.7333,17.768,130300.0
2013-06-24 12:40:00,20.48,20.51,20.47,20.49,84000.0,17.768,17.794,17.7593,17.7767,84000.0
2013-06-24 12:50:00,20.48,20.5,20.44,20.49,144100.0,17.768,17.7854,17.7333,17.7767,144100.0
2013-06-24 13:00:00,20.5,20.5,20.43,20.43,114000.0,17.7854,17.7854,17.7246,17.7246,114000.0
2013-06-24 13:10:00,20.44,20.52,20.44,20.5,219500.0,17.7333,17.8027,17.7333,17.7854,219500.0
2013-06-24 13:20:00,20.5,20.53,20.43,20.47,159500.0,17.7854,17.8114,17.7246,17.7593,159500.0
2013-06-24 13:30:00,20.47,20.51,20.46,20.5,198300.0,17.7593,17.794,17.7507,17.7854,198300.0
2013-06-24 13:40:00,20.49,20.55,20.45,20.47,184300.0,17.7767,17.8287,17.742,17.7593,184300.0
2013-06-24 13:50:00,20.47,20.55,20.44,20.55,214800.0,17.7593,17.8287,17.7333,17.8287,214800.0
2013-06-24 14:00:00,20.55,20.68,20.52,20.68,344800.0,17.8287,17.9415,17.8027,17.9415,344800.0
2013-06-24 14:10:00,20.68,20.71,20.64,20.68,257200.0,17.9415,17.9676,17.9068,17.9415,257200.0
2013-06-24 14:20:00,20.68,20.74,20.64,20.67,343500.0,17.9415,17.9936,17.9068,17.9329,343500.0
2013-06-24 14:30:00,20.66,20.74,20.65,20.74,293600.0,17.9242,17.9936,17.9155,17.9936,293600.0
2013-06-24 14:40:00,20.73,20.76,20.7,20.75,237700.0,17.9849,18.0109,17.9589,18.0023,237700.0
2013-06-24 14:50:00,20.75,20.79,20.69,20.73,325300.0,18.0023,18.037,17.9502,17.9849,325300.0
2013-06-24 15:00:00,20.73,20.76,20.7,20.73,208200.0,17.9849,18.0109,17.9589,17.9849,208200.0
2013-06-24 15:10:00,20.73,20.75,20.63,20.63,327600.0,17.9849,18.0023,17.8982,17.8982,327600.0
2013-06-24 15:20:00,20.64,20.69,20.63,20.64,448000.0,17.9068,17.9502,17.8982,17.9068,448000.0
2013-06-24 15:30:00,20.65,20.71,20.64,20.7,262900.0,17.9155,17.9676,17.9068,17.9589,262900.0
2013-06-24 15:40:00,20.7,20.7,20.57,20.59,367900.0,17.9589,17.9589,17.8461,17.8635,367900.0
2013-06-24 15:50:00,20.6,20.66,20.58,20.63,1448900.0,17.8721,17.9242,17.8548,17.8982,1448900.0
2013-06-25 09:30:00,20.85,20.99,20.84,20.99,312300.0,18.089,18.2105,18.0803,18.2105,312300.0
2013-06-25 09:40:00,20.98,21.0,20.85,20.85,347200.0,18.2018,18.2192,18.089,18.089,347200.0
2013-06-25 09:50:00,20.85,20.88,20.72,20.73,382200.0,18.089,18.115,17.9762,17.9849,382200.0
2013-06-25 10:00:00,20.73,20.84,20.71,20.8,398700.0,17.9849,18.0803,17.9676,18.0456,398700.0
2013-06-25 10:10:00,20.8,20.83,20.73,20.75,557800.0,18.0456,18.0717,17.9849,18.0023,557800.0
2013-06-25 10:20:00,20.75,20.81,20.73,20.77,271100.0,18.0023,18.0543,17.9849,18.0196,271100.0
2013-06-25 10:30:00,20.77,20.87,20.75,20.86,364500.0,18.0196,18.1064,18.0023,18.0977,364500.0
2013-06-25 10:40:00,20.87,20.87,20.77,20.83,334800.0,18.1064,18.1064,18.0196,18.0717,334800.0
2013-06-25 10:50:00,20.82,20.85,20.79,20.84,177500.0,18.063,18.089,18.037,18.0803,177500.0
2013-06-25 11:00:00,20.83,20.87,20.8,20.87,274300.0,18.0717,18.1064,18.0456,18.1064,274300.0
2013-06-25 11:10:00,20.87,20.87,20.79,20.82,308200.0,18.1064,18.1064,18.037,18.063,308200.0
2013-06-25 11:20:00,20.82,20.82,20.76,20.79,145400.0,18.063,18.063,18.0109,18.037,145400.0
2013-06-25 11:30:00,20.79,20.81,20.77,20.79,367000.0,18.037,18.0543,18.0196,18.037,367000.0
2013-06-25 11:40:00,20.78,20.8,20.72,20.73,231100.0,18.0283,18.0456,17.9762,17.9849,231100.0
2013-06-25 11:50:00,20.73,20.75,20.71,20.72,252400.0,17.9849,18.0023,17.9676,17.9762,252400.0
2013-06-25 12:00:00,20.72,20.76,20.7,20.76,150400.0,17.9762,18.0109,17.9589,18.0109,150400.0
2013-06-25 12:10:00,20.76,20.79,20.76,20.78,152000.0,18.0109,18.037,18.0109,18.0283,152000.0
2013-06-25 12:20:00,20.78,20.8,20.76,20.79,159900.0,18.0283,18.0456,18.0109,18.037,159900.0
2013-06-25 12:30:00,20.79,20.84,20.78,20.83,179900.0,18.037,18.0803,18.0283,18.0717,179900.0
2013-06-25 12:40:00,20.84,20.85,20.82,20.83,150600.0,18.0803,18.089,18.063,18.0717,150600.0
2013-06-25 12:50:00,20.84,20.86,20.83,20.84,167600.0,18.0803,18.0977,18.0717,18.0803,167600.0
2013-06-25 13:00:00,20.84,20.86,20.81,20.82,289900.0,18.0803,18.0977,18.0543,18.063,289900.0
2013-06-25 13:10:00,20.82,20.84,20.79,20.8,155200.0,18.063,18.0803,18.037,18.0456,155200.0
2013-06-25 13:20:00,20.79,20.82,20.76,20.81,136200.0,18.037,18.063,18.0109,18.0543,136200.0
2013-06-25 13:30:00,20.81,20.83,20.79,20.81,154600.0,18.0543,18.0717,18.037,18.0543,154600.0
2013-06-25 13:40:00,20.82,20.87,20.81,20.87,180200.0,18.063,18.1064,18.0543,18.1064,180200.0
2013-06-25 13:50:00,20.86,20.87,20.84,20.87,199200.0,18.0977,18.1064,18.0803,18.1064,199200.0
2013-06-25 14:00:00,20.87,20.89,20.85,20.87,200600.0,18.1064,18.1237,18.089,18.1064,200600.0
2013-06-25 14:10:00,20.88,20.92,20.86,20.91,168400.0,18.115,18.1498,18.0977,18.1411,168400.0
2013-06-25 14:20:00,20.9,20.92,20.88,20.92,168500.0,18.1324,18.1498,18.115,18.1498,168500.0
2013-06-25 14:30:00,20.91,20.98,20.91,20.96,198100.0,18.1411,18.2018,18.1411,18.1845,198100.0
2013-06-25 14:40:00,20.96,21.0,20.95,20.98,134600.0,18.1845,18.2192,18.1758,18.2018,134600.0
2013-06-25 14:50:00,20.98,21.0,20.96,20.98,217600.0,18.2018,18.2192,18.1845,18.2018,217600.0
2013-06-25 15:00:00,20.97,21.02,20.97,21.02,230900.0,18.1931,18.2365,18.1931,18.2365,230900.0
2013-06-25 15:10:00,21.01,21.04,21.01,21.01,199100.0,18.2278,18.2539,18.2278,18.2278,199100.0
2013-06-25 15:20:00,21.01,21.13,21.01,21.12,276300.0,18.2278,18.3319,18.2278,18.3233,276300.0
2013-06-25 15:30:00,21.12,21.14,21.09,21.11,348700.0,18.3233,18.3406,18.2972,18.3146,348700.0
2013-06-25 15:40:00,21.1,21.12,21.03,21.05,896800.0,18.3059,18.3233,18.2452,18.2625,896800.0
2013-06-25 15:50:00,21.05,21.1,21.03,21.03,1556200.0,18.2625,18.3059,18.2452,18.2452,1556200.0
2013-06-26 09:30:00,21.25,21.28,21.07,21.08,362800.0,18.4361,18.4621,18.2799,18.2886,362800.0
2013-06-26 09:40:00,21.09,21.15,21.04,21.13,239100.0,18.2972,18.3493,18.2539,18.3319,239100.0
2013-06-26 09:50:00,21.12,21.19,21.12,21.13,218100.0,18.3233,18.384,18.3233,18.3319,218100.0
2013-06-26 10:00:00,21.13,21.16,21.07,21.08,256200.0,18.3319,18.358,18.2799,18.2886,256200.0
2013-06-26 10:10:00,21.08,21.1,20.96,21.0,342200.0,18.2886,18.3059,18.1845,18.2192,342200.0
2013-06-26 10:20:00,20.99,21.05,20.99,21.01,140500.0,18.2105,18.2625,18.2105,18.2278,140500.0
2013-06-26 10:30:00,21.0,21.03,20.94,21.01,217600.0,18.2192,18.2452,18.1671,18.2278,217600.0
2013-06-26 10:40:00,21.01,21.04,20.99,20.99,151700.0,18.2278,18.2539,18.2105,18.2105,151700.0
2013-06-26 10:50:00,21.0,21.0,20.92,20.93,213000.0,18.2192,18.2192,18.1498,18.1584,213000.0
2013-06-26 11:00:00,20.93,20.93,20.85,20.86,236300.0,18.1584,18.1584,18.089,18.0977,236300.0
2013-06-26 11:10:00,20.85,20.92,20.79,20.92,482300.0,18.089,18.1498,18.037,18.1498,482300.0
2013-06-26 11:20:00,20.92,20.96,20.91,20.94,158700.0,18.1498,18.1845,18.1411,18.1671,158700.0
2013-06-26 11:30:00,20.94,21.04,20.93,21.03,400400.0,18.1671,18.2539,18.1584,18.2452,400400.0
2013-06-26 11:40:00,21.04,21.05,20.99,21.04,180200.0,18.2539,18.2625,18.2105,18.2539,180200.0
2013-06-26 11:50:00,21.04,21.05,21.02,21.02,112400.0,18.2539,18.2625,18.2365,18.2365,112400.0
2013-06-26 12:00:00,21.02,21.08,21.01,21.06,221500.0,18.2365,18.2886,18.2278,18.2712,221500.0
2013-06-26 12:10:00,21.06,21.1,21.06,21.09,152400.0,18.2712,18.3059,18.2712,18.2972,152400.0
2013-06-26 12:20:00,21.09,21.15,21.08,21.15,112700.0,18.2972,18.3493,18.2886,18.3493,112700.0
2013-06-26 12:30:00,21.14,21.16,21.11,21.15,252300.0,18.3406,18.358,18.3146,18.3493,252300.0
2013-06-26 12:40:00,21.14,21.15,21.11,21.12,146800.0,18.3406,18.3493,18.3146,18.3233,146800.0
2013-06-26 12:50:00,21.12,21.14,21.09,21.1,183300.0,18.3233,18.3406,18.2972,18.3059,183300.0
2013-06-26 13:00:00,21.1,21.12,21.07,21.1,444900.0,18.3059,18.3233,18.2799,18.3059,444900.0
2013-06-26 13:10:00,21.09,21.15,21.09,21.14,146500.0,18.2972,18.3493,18.2972,18.3406,146500.0
2013-06-26 13:20:00,21.14,21.17,21.12,21.17,120500.0,18.3406,18.3666,18.3233,18.3666,120500.0
2013-06-26 13:30:00,21.17,21.19,21.12,21.13,131800.0,18.3666,18.384,18.3233,18.3319,131800.0
2013-06-26 13:40:00,21.14,21.14,21.1,21.12,120400.0,18.3406,18.3406,18.3059,18.3233,120400.0
2013-06-26 13:50:00,21.12,21.13,21.06,21.06,426100.0,18.3233,18.3319,18.2712,18.2712,426100.0
2013-06-26 14:00:00,21.07,21.07,21.01,21.02,251300.0,18.2799,18.2799,18.2278,18.2365,251300.0
2013-06-26 14:10:00,21.02,21.02,20.97,20.98,182900.0,18.2365,18.2365,18.1931,18.2018,182900.0
2013-06-26 14:20:00,20.97,21.0,20.95,20.96,436400.0,18.1931,18.2192,18.1758,18.1845,436400.0
2013-06-26 14:30:00,20.96,20.96,20.87,20.9,358000.0,18.1845,18.1845,18.1064,18.1324,358000.0
2013-06-26 14:40:00,20.91,20.96,20.89,20.96,420800.0,18.1411,18.1845,18.1237,18.1845,420800.0
2013-06-26 14:50:00,20.96,21.0,20.96,20.97,221000.0,18.1845,18.2192,18.1845,18.1931,221000.0
2013-06-26 15:00:00,20.98,21.03,20.96,21.01,388900.0,18.2018,18.2452,18.1845,18.2278,388900.0
2013-06-26 15:10:00,21.01,21.03,21.0,21.02,122300.0,18.2278,18.2452,18.2192,18.2365,122300.0
2013-06-26 15:20:00,21.03,21.03,21.0,21.0,239200.0,18.2452,18.2452,18.2192,18.2192,239200.0
2013-06-26 15:30:00,21.0,21.02,20.98,21.0,543200.0,18.2192,18.2365,18.2018,18.2192,543200.0
2013-06-26 15:40:00,20.99,21.0,20.95,20.99,538200.0,18.2105,18.2192,18.1758,18.2105,538200.0
2013-06-26 15:50:00,20.99,21.0,20.95,20.95,1256800.0,18.2105,18.2192,18.1758,18.1758,1256800.0
2013-06-27 09:30:00,21.13,21.14,21.0,21.11,311000.0,18.3319,18.3406,18.2192,18.3146,311000.0
2013-06-27 09:40:00,21.1,21.14,21.07,21.08,549900.0,18.3059,18.3406,18.2799,18.2886,549900.0
2013-06-27 09:50:00,21.07,21.11,21.06,21.08,179100.0,18.2799,18.3146,18.2712,18.2886,179100.0
2013-06-27 10:00:00,21.09,21.11,20.93,20.99,493200.0,18.2972,18.3146,18.1584,18.2105,493200.0
2013-06-27 10:10:00,20.99,21.09,20.98,21.08,619800.0,18.2105,18.2972,18.2018,18.2886,619800.0
2013-06-27 10:20:00,21.09,21.11,21.07,21.09,314000.0,18.2972,18.3146,18.2799,18.2972,314000.0
2013-06-27 10:30:00,21.1,21.18,21.1,21.17,317000.0,18.3059,18.3753,18.3059,18.3666,317000.0
2013-06-27 10:40:00,21.17,21.18,21.12,21.13,268600.0,18.3666,18.3753,18.3233,18.3319,268600.0
2013-06-27 10:50:00,21.13,21.2,21.13,21.17,328700.0,18.3319,18.3927,18.3319,18.3666,328700.0
2013-06-27 11:00:00,21.17,21.19,21.12,21.12,168100.0,18.3666,18.384,18.3233,18.3233,168100.0
2013-06-27 11:10:00,21.12,21.13,21.1,21.1,141600.0,18.3233,18.3319,18.3059,18.3059,141600.0
2013-06-27 11:20:00,21.1,21.13,21.08,21.12,147500.0,18.3059,18.3319,18.2886,18.3233,147500.0
2013-06-27 11:30:00,21.12,21.16,21.11,21.15,114000.0,18.3233,18.358,18.3146,18.3493,114000.0
2013-06-27 11:40:00,21.15,21.16,21.11,21.12,297600.0,18.3493,18.358,18.3146,18.3233,297600.0
2013-06-27 11:50:00,21.12,21.12,21.05,21.05,204700.0,18.3233,18.3233,18.2625,18.2625,204700.0
2013-06-27 12:00:00,21.05,21.08,21.03,21.07,172000.0,18.2625,18.2886,18.2452,18.2799,172000.0
2013-06-27 12:10:00,21.07,21.11,21.06,21.08,147600.0,18.2799,18.3146,18.2712,18.2886,147600.0
2013-06-27 12:20:00,21.09,21.09,20.99,20.99,188500.0,18.2972,18.2972,18.2105,18.2105,188500.0
2013-06-27 12:30:00,20.99,21.04,20.99,21.03,179100.0,18.2105,18.2539,18.2105,18.2452,179100.0
2013-06-27 12:40:00,21.03,21.05,21.02,21.03,186400.0,18.2452,18.2625,18.2365,18.2452,186400.0
2013-06-27 12:50:00,21.03,21.09,21.03,21.09,227800.0,18.2452,18.2972,18.2452,18.2972,227800.0
2013-06-27 13:00:00,21.09,21.15,21.05,21.06,670500.0,18.2972,18.3493,18.2625,18.2712,670500.0
2013-06-27 13:10:00,21.05,21.07,21.03,21.04,428300.0,18.2625,18.2799,18.2452,18.2539,428300.0
2013-06-27 13:20:00,21.04,21.05,21.02,21.04,267100.0,18.2539,18.2625,18.2365,18.2539,267100.0
2013-06-27 13:30:00,21.04,21.08,21.03,21.04,521000.0,18.2539,18.2886,18.2452,18.2539,521000.0
2013-06-27 13:40:00,21.05,21.06,21.03,21.05,382200.0,18.2625,18.2712,18.2452,18.2625,382200.0
2013-06-27 13:50:00,21.05,21.06,21.01,21.01,317400.0,18.2625,18.2712,18.2278,18.2278,317400.0
2013-06-27 14:00:00,21.01,21.05,20.99,21.0,1033800.0,18.2278,18.2625,18.2105,18.2192,1033800.0
2013-06-27 14:10:00,21.0,21.03,20.98,20.98,1599700.0,18.2192,18.2452,18.2018,18.2018,1599700.0
2013-06-27 14:20:00,20.98,20.99,20.94,20.96,579600.0,18.2018,18.2105,18.1671,18.1845,579600.0
2013-06-27 14:30:00,20.96,21.0,20.95,21.0,157500.0,18.1845,18.2192,18.1758,18.2192,157500.0
2013-06-27 14:40:00,21.0,21.02,20.98,20.99,327900.0,18.2192,18.2365,18.2018,18.2105,327900.0
2013-06-27 14:50:00,21.0,21.01,20.97,20.97,215500.0,18.2192,18.2278,18.1931,18.1931,215500.0
2013-06-27 15:00:00,20.97,20.98,20.93,20.95,631300.0,18.1931,18.2018,18.1584,18.1758,631300.0
2013-06-27 15:10:00,20.95,20.96,20.94,20.95,556800.0,18.1758,18.1845,18.1671,18.1758,556800.0
2013-06-27 15:20:00,20.94,21.02,20.94,21.01,313500.0,18.1671,18.2365,18.1671,18.2278,313500.0
2013-06-27 15:30:00,21.02,21.02,20.98,21.0,752100.0,18.2365,18.2365,18.2018,18.2192,752100.0
2013-06-27 15:40:00,21.0,21.01,20.98,21.0,714100.0,18.2192,18.2278,18.2018,18.2192,714100.0
2013-06-27 15:50:00,20.99,21.0,20.91,20.94,2167500.0,18.2105,18.2192,18.1411,18.1671,2167500.0
2013-06-28 09:30:00,20.84,20.98,20.8,20.96,791600.0,18.0803,18.2018,18.0456,18.1845,791600.0
2013-06-28 09:40:00,20.96,21.0,20.91,20.92,388900.0,18.1845,18.2192,18.1411,18.1498,388900.0
2013-06-28 09:50:00,20.91,20.98,20.9,20.92,439800.0,18.1411,18.2018,18.1324,18.1498,439800.0
2013-06-28 10:00:00,20.92,20.97,20.89,20.96,470800.0,18.1498,18.1931,18.1237,18.1845,470800.0
2013-06-28 10:10:00,20.95,20.95,20.87,20.92,489300.0,18.1758,18.1758,18.1064,18.1498,489300.0
2013-06-28 10:20:00,20.92,20.96,20.91,20.96,190200.0,18.1498,18.1845,18.1411,18.1845,190200.0
2013-06-28 10:30:00,20.95,21.07,20.95,20.99,417700.0,18.1758,18.2799,18.1758,18.2105,417700.0
2013-06-28 10:40:00,21.0,21.01,20.92,20.92,254500.0,18.2192,18.2278,18.1498,18.1498,254500.0
2013-06-28 10:50:00,20.92,21.03,20.92,21.0,416000.0,18.1498,18.2452,18.1498,18.2192,416000.0
2013-06-28 11:00:00,21.01,21.04,20.98,21.0,291000.0,18.2278,18.2539,18.2018,18.2192,291000.0
2013-06-28 11:10:00,21.01,21.04,20.99,21.01,194100.0,18.2278,18.2539,18.2105,18.2278,194100.0
2013-06-28 11:20:00,21.01,21.07,20.98,21.0,226200.0,18.2278,18.2799,18.2018,18.2192,226200.0
2013-06-28 11:30:00,21.0,21.02,20.95,20.98,175900.0,18.2192,18.2365,18.1758,18.2018,175900.0
2013-06-28 11:40:00,20.98,21.03,20.93,21.02,266100.0,18.2018,18.2452,18.1584,18.2365,266100.0
2013-06-28 11:50:00,21.03,21.03,20.97,20.99,174200.0,18.2452,18.2452,18.1931,18.2105,174200.0
2013-06-28 12:00:00,21.0,21.0,20.95,20.96,98300.0,18.2192,18.2192,18.1758,18.1845,98300.0
2013-06-28 12:10:00,20.96,20.97,20.91,20.91,135000.0,18.1845,18.1931,18.1411,18.1411,135000.0
2013-06-28 12:20:00,20.91,21.01,20.9,21.01,205700.0,18.1411,18.2278,18.1324,18.2278,205700.0
2013-06-28 12:30:00,21.02,21.04,20.99,21.04,301900.0,18.2365,18.2539,18.2105,18.2539,301900.0
2013-06-28 12:40:00,21.04,21.14,21.02,21.14,381600.0,18.2539,18.3406,18.2365,18.3406,381600.0
2013-06-28 12:50:00,21.14,21.15,21.11,21.14,231000.0,18.3406,18.3493,18.3146,18.3406,231000.0
2013-06-28 13:00:00,21.14,21.22,21.13,21.21,280900.0,18.3406,18.41,18.3319,18.4014,280900.0
2013-06-28 13:10:00,21.21,21.22,21.18,21.22,255500.0,18.4014,18.41,18.3753,18.41,255500.0
2013-06-28 13:20:00,21.22,21.25,21.21,21.24,386500.0,18.41,18.4361,18.4014,18.4274,386500.0
2013-06-28 13:30:00,21.24,21.28,21.22,21.28,484900.0,18.4274,18.4621,18.41,18.4621,484900.0
2013-06-28 13:40:00,21.27,21.31,21.27,21.3,196600.0,18.4534,18.4881,18.4534,18.4794,196600.0
2013-06-28 13:50:00,21.3,21.39,21.3,21.38,394900.0,18.4794,18.5575,18.4794,18.5488,394900.0
2013-06-28 14:00:00,21.38,21.44,21.37,21.4,399500.0,18.5488,18.6009,18.5402,18.5662,399500.0
2013-06-28 14:10:00,21.4,21.44,21.37,21.38,421900.0,18.5662,18.6009,18.5402,18.5488,421900.0
2013-06-28 14:20:00,21.37,21.41,21.34,21.39,265200.0,18.5402,18.5749,18.5141,18.5575,265200.0
2013-06-28 14:30:00,21.39,21.39,21.29,21.3,854600.0,18.5575,18.5575,18.4708,18.4794,854600.0
2013-06-28 14:40:00,21.3,21.3,21.26,21.28,439600.0,18.4794,18.4794,18.4447,18.4621,439600.0
2013-06-28 14:50:00,21.28,21.33,21.26,21.3,673700.0,18.4621,18.5055,18.4447,18.4794,673700.0
2013-06-28 15:00:00,21.3,21.3,21.2,21.25,383300.0,18.4794,18.4794,18.3927,18.4361,383300.0
2013-06-28 15:10:00,21.25,21.32,21.24,21.28,884500.0,18.4361,18.4968,18.4274,18.4621,884500.0
2013-06-28 15:20:00,21.28,21.32,21.27,21.32,332600.0,18.4621,18.4968,18.4534,18.4968,332600.0
2013-06-28 15:30:00,21.32,21.39,21.31,21.35,540300.0,18.4968,18.5575,18.4881,18.5228,540300.0
2013-06-28 15:40:00,21.35,21.35,21.27,21.27,471500.0,18.5228,18.5228,18.4534,18.4534,471500.0
2013-06-28 15:50:00,21.27,21.32,21.22,21.22,1641700.0,18.4534,18.4968,18.41,18.41,1641700.0
2013-07-01 09:30:00,21.33,21.42,21.32,21.38,401200.0,18.5055,18.5835,18.4968,18.5488,401200.0
2013-07-01 09:40:00,21.38,21.41,21.31,21.35,238800.0,18.5488,18.5749,18.4881,18.5228,238800.0
2013-07-01 09:50:00,21.35,21.43,21.34,21.39,255000.0,18.5228,18.5922,18.5141,18.5575,255000.0
2013-07-01 10:00:00,21.39,21.5,21.35,21.5,252700.0,18.5575,18.6529,18.5228,18.6529,252700.0
2013-07-01 10:10:00,21.5,21.62,21.49,21.61,368000.0,18.6529,18.7571,18.6443,18.7484,368000.0
2013-07-01 10:20:00,21.61,21.63,21.58,21.6,314700.0,18.7484,18.7657,18.7224,18.7397,314700.0
2013-07-01 10:30:00,21.6,21.69,21.54,21.57,417100.0,18.7397,18.8178,18.6877,18.7137,417100.0
2013-07-01 10:40:00,21.58,21.67,21.57,21.67,114000.0,18.7224,18.8004,18.7137,18.8004,114000.0
2013-07-01 10:50:00,21.67,21.69,21.57,21.58,222800.0,18.8004,18.8178,18.7137,18.7224,222800.0
2013-07-01 11:00:00,21.58,21.59,21.54,21.57,212800.0,18.7224,18.731,18.6877,18.7137,212800.0
2013-07-01 11:10:00,21.57,21.57,21.5,21.54,159700.0,18.7137,18.7137,18.6529,18.6877,159700.0
2013-07-01 11:20:00,21.54,21.57,21.53,21.57,181300.0,18.6877,18.7137,18.679,18.7137,181300.0
2013-07-01 11:30:00,21.57,21.6,21.51,21.52,140100.0,18.7137,18.7397,18.6616,18.6703,140100.0
2013-07-01 11:40:00,21.52,21.6,21.48,21.6,135300.0,18.6703,18.7397,18.6356,18.7397,135300.0
2013-07-01 11:50:00,21.59,21.61,21.55,21.57,131300.0,18.731,18.7484,18.6963,18.7137,131300.0
2013-07-01 12:00:00,21.57,21.59,21.53,21.54,96000.0,18.7137,18.731,18.679,18.6877,96000.0
2013-07-01 12:10:00,21.54,21.56,21.5,21.5,105900.0,18.6877,18.705,18.6529,18.6529,105900.0
2013-07-01 12:20:00,21.5,21.53,21.49,21.51,110300.0,18.6529,18.679,18.6443,18.6616,110300.0
2013-07-01 12:30:00,21.52,21.56,21.49,21.53,109300.0,18.6703,18.705,18.6443,18.679,109300.0
2013-07-01 12:40:00,21.53,21.54,21.51,21.51,100700.0,18.679,18.6877,18.6616,18.6616,100700.0
2013-07-01 12:50:00,21.52,21.52,21.47,21.47,101500.0,18.6703,18.6703,18.6269,18.6269,101500.0
2013-07-01 13:00:00,21.47,21.5,21.46,21.5,249600.0,18.6269,18.6529,18.6182,18.6529,249600.0
2013-07-01 13:10:00,21.5,21.52,21.49,21.51,211000.0,18.6529,18.6703,18.6443,18.6616,211000.0
2013-07-01 13:20:00,21.5,21.53,21.5,21.52,137200.0,18.6529,18.679,18.6529,18.6703,137200.0
2013-07-01 13:30:00,21.53,21.59,21.52,21.59,187200.0,18.679,18.731,18.6703,18.731,187200.0
2013-07-01 13:40:00,21.59,21.59,21.53,21.54,341100.0,18.731,18.731,18.679,18.6877,341100.0
2013-07-01 13:50:00,21.53,21.54,21.48,21.48,227700.0,18.679,18.6877,18.6356,18.6356,227700.0
2013-07-01 14:00:00,21.48,21.49,21.45,21.46,110200.0,18.6356,18.6443,18.6096,18.6182,110200.0
2013-07-01 14:10:00,21.47,21.48,21.45,21.45,118200.0,18.6269,18.6356,18.6096,18.6096,118200.0
2013-07-01 14:20:00,21.45,21.46,21.39,21.4,265700.0,18.6096,18.6182,18.5575,18.5662,265700.0
2013-07-01 14:30:00,21.4,21.42,21.39,21.42,319300.0,18.5662,18.5835,18.5575,18.5835,319300.0
2013-07-01 14:40:00,21.42,21.47,21.41,21.46,210500.0,18.5835,18.6269,18.5749,18.6182,210500.0
2013-07-01 14:50:00,21.46,21.49,21.45,21.49,199200.0,18.6182,18.6443,18.6096,18.6443,199200.0
2013-07-01 15:00:00,21.49,21.5,21.48,21.49,153400.0,18.6443,18.6529,18.6356,18.6443,153400.0
2013-07-01 15:10:00,21.49,21.54,21.49,21.49,446500.0,18.6443,18.6877,18.6443,18.6443,446500.0
2013-07-01 15:20:00,21.49,21.52,21.43,21.44,411000.0,18.6443,18.6703,18.5922,18.6009,411000.0
2013-07-01 15:30:00,21.45,21.45,21.36,21.37,280000.0,18.6096,18.6096,18.5315,18.5402,280000.0
2013-07-01 15:40:00,21.37,21.39,21.34,21.34,292900.0,18.5402,18.5575,18.5141,18.5141,292900.0
2013-07-01 15:50:00,21.34,21.38,21.32,21.37,612000.0,18.5141,18.5488,18.4968,18.5402,612000.0
2013-07-02 09:30:00,21.32,21.55,21.31,21.55,224600.0,18.4968,18.6963,18.4881,18.6963,224600.0
2013-07-02 09:40:00,21.54,21.62,21.52,21.56,139900.0,18.6877,18.7571,18.6703,18.705,139900.0
2013-07-02 09:50:00,21.56,21.59,21.45,21.46,100300.0,18.705,18.731,18.6096,18.6182,100300.0
2013-07-02 10:00:00,21.46,21.48,21.35,21.38,168200.0,18.6182,18.6356,18.5228,18.5488,168200.0
2013-07-02 10:10:00,21.38,21.39,21.34,21.38,136100.0,18.5488,18.5575,18.5141,18.5488,136100.0
2013-07-02 10:20:00,21.38,21.44,21.37,21.42,338600.0,18.5488,18.6009,18.5402,18.5835,338600.0
2013-07-02 10:30:00,21.42,21.48,21.4,21.48,217500.0,18.5835,18.6356,18.5662,18.6356,217500.0
2013-07-02 10:40:00,21.48,21.53,21.47,21.53,352800.0,18.6356,18.679,18.6269,18.679,352800.0
2013-07-02 10:50:00,21.53,21.64,21.52,21.56,596700.0,18.679,18.7744,18.6703,18.705,596700.0
2013-07-02 11:00:00,21.57,21.61,21.56,21.61,338200.0,18.7137,18.7484,18.705,18.7484,338200.0
2013-07-02 11:10:00,21.61,21.68,21.59,21.68,249300.0,18.7484,18.8091,18.731,18.8091,249300.0
2013-07-02 11:20:00,21.67,21.75,21.67,21.75,413000.0,18.8004,18.8698,18.8004,18.8698,413000.0
2013-07-02 11:30:00,21.75,21.75,21.73,21.75,194900.0,18.8698,18.8698,18.8525,18.8698,194900.0
2013-07-02 11:40:00,21.75,21.85,21.74,21.84,316900.0,18.8698,18.9566,18.8612,18.9479,316900.0
2013-07-02 11:50:00,21.85,21.87,21.74,21.75,318400.0,18.9566,18.974,18.8612,18.8698,318400.0
2013-07-02 12:00:00,21.74,21.78,21.72,21.73,244800.0,18.8612,18.8959,18.8438,18.8525,244800.0
2013-07-02 12:10:00,21.71,21.71,21.67,21.69,89400.0,18.8351,18.8351,18.8004,18.8178,89400.0
2013-07-02 12:20:00,21.69,21.69,21.65,21.66,73200.0,18.8178,18.8178,18.7831,18.7918,73200.0
2013-07-02 12:30:00,21.67,21.7,21.66,21.7,81100.0,18.8004,18.8265,18.7918,18.8265,81100.0
2013-07-02 12:40:00,21.69,21.7,21.59,21.6,518200.0,18.8178,18.8265,18.731,18.7397,518200.0
2013-07-02 12:50:00,21.6,21.68,21.59,21.68,271200.0,18.7397,18.8091,18.731,18.8091,271200.0
2013-07-02 13:00:00,21.68,21.68,21.64,21.67,172800.0,18.8091,18.8091,18.7744,18.8004,172800.0
2013-07-02 13:10:00,21.68,21.7,21.66,21.66,254200.0,18.8091,18.8265,18.7918,18.7918,254200.0
2013-07-02 13:20:00,21.66,21.66,21.53,21.53,204200.0,18.7918,18.7918,18.679,18.679,204200.0
2013-07-02 13:30:00,21.53,21.55,21.37,21.39,307800.0,18.679,18.6963,18.5402,18.5575,307800.0
2013-07-02 13:40:00,21.38,21.44,21.33,21.43,202200.0,18.5488,18.6009,18.5055,18.5922,202200.0
2013-07-02 13:50:00,21.43,21.46,21.32,21.34,440300.0,18.5922,18.6182,18.4968,18.5141,440300.0
2013-07-02 14:00:00,21.34,21.35,21.29,21.31,206100.0,18.5141,18.5228,18.4708,18.4881,206100.0
2013-07-02 14:10:00,21.31,21.31,21.15,21.17,587800.0,18.4881,18.4881,18.3493,18.3666,587800.0
2013-07-02 14:20:00,21.17,21.17,21.08,21.14,470000.0,18.3666,18.3666,18.2886,18.3406,470000.0
2013-07-02 14:30:00,21.14,21.21,21.13,21.16,262200.0,18.3406,18.4014,18.3319,18.358,262200.0
2013-07-02 14:40:00,21.16,21.23,21.16,21.21,202200.0,18.358,18.4187,18.358,18.4014,202200.0
2013-07-02 14:50:00,21.21,21.3,21.21,21.3,114100.0,18.4014,18.4794,18.4014,18.4794,114100.0
2013-07-02 15:00:00,21.3,21.31,21.23,21.25,263300.0,18.4794,18.4881,18.4187,18.4361,263300.0
2013-07-02 15:10:00,21.25,21.32,21.23,21.32,180600.0,18.4361,18.4968,18.4187,18.4968,180600.0
2013-07-02 15:20:00,21.32,21.32,21.22,21.23,178900.0,18.4968,18.4968,18.41,18.4187,178900.0
2013-07-02 15:30:00,21.23,21.33,21.19,21.33,484500.0,18.4187,18.5055,18.384,18.5055,484500.0
2013-07-02 15:40:00,21.32,21.33,21.25,21.3,467200.0,18.4968,18.5055,18.4361,18.4794,467200.0
2013-07-02 15:50:00,21.3,21.32,21.29,21.3,848400.0,18.4794,18.4968,18.4708,18.4794,848400.0
2013-07-03 09:30:00,21.14,21.38,21.09,21.28,270300.0,18.3406,18.5488,18.2972,18.4621,270300.0
2013-07-03 09:40:00,21.29,21.37,21.25,21.33,118400.0,18.4708,18.5402,18.4361,18.5055,118400.0
2013-07-03 09:50:00,21.33,21.46,21.33,21.39,122900.0,18.5055,18.6182,18.5055,18.5575,122900.0
2013-07-03 10:00:00,21.38,21.43,21.32,21.38,440600.0,18.5488,18.5922,18.4968,18.5488,440600.0
2013-07-03 10:10:00,21.38,21.38,21.3,21.32,232100.0,18.5488,18.5488,18.4794,18.4968,232100.0
2013-07-03 10:20:00,21.32,21.41,21.31,21.38,198300.0,18.4968,18.5749,18.4881,18.5488,198300.0
2013-07-03 10:30:00,21.38,21.44,21.35,21.4,192300.0,18.5488,18.6009,18.5228,18.5662,192300.0
2013-07-03 10:40:00,21.4,21.46,21.39,21.45,289700.0,18.5662,18.6182,18.5575,18.6096,289700.0
2013-07-03 10:50:00,21.44,21.48,21.42,21.44,284700.0,18.6009,18.6356,18.5835,18.6009,284700.0
2013-07-03 11:00:00,21.44,21.51,21.43,21.43,250900.0,18.6009,18.6616,18.5922,18.5922,250900.0
2013-07-03 11:10:00,21.44,21.49,21.43,21.47,281800.0,18.6009,18.6443,18.5922,18.6269,281800.0
2013-07-03 11:20:00,21.47,21.47,21.4,21.43,149400.0,18.6269,18.6269,18.5662,18.5922,149400.0
2013-07-03 11:30:00,21.43,21.47,21.42,21.47,61800.0,18.5922,18.6269,18.5835,18.6269,61800.0
2013-07-03 11:40:00,21.47,21.5,21.44,21.45,158900.0,18.6269,18.6529,18.6009,18.6096,158900.0
2013-07-03 11:50:00,21.46,21.55,21.45,21.55,131600.0,18.6182,18.6963,18.6096,18.6963,131600.0
2013-07-03 12:00:00,21.54,21.55,21.48,21.51,89900.0,18.6877,18.6963,18.6356,18.6616,89900.0
2013-07-03 12:10:00,21.52,21.55,21.48,21.54,72300.0,18.6703,18.6963,18.6356,18.6877,72300.0
2013-07-03 12:20:00,21.54,21.55,21.49,21.49,94900.0,18.6877,18.6963,18.6443,18.6443,94900.0
2013-07-03 12:30:00,21.49,21.5,21.44,21.44,244500.0,18.6443,18.6529,18.6009,18.6009,244500.0
2013-07-03 12:40:00,21.44,21.46,21.42,21.44,183000.0,18.6009,18.6182,18.5835,18.6009,183000.0
2013-07-03 12:50:00,21.44,21.45,21.34,21.38,601900.0,18.6009,18.6096,18.5141,18.5488,601900.0
2013-07-05 09:30:00,21.66,21.87,21.66,21.81,343300.0,18.7918,18.974,18.7918,18.9219,343300.0
2013-07-05 09:40:00,21.81,21.93,21.73,21.92,326100.0,18.9219,19.026,18.8525,19.0173,326100.0
2013-07-05 09:50:00,21.92,22.0,21.88,21.88,265600.0,19.0173,19.0867,18.9826,18.9826,265600.0
2013-07-05 10:00:00,21.88,21.96,21.88,21.94,349800.0,18.9826,19.052,18.9826,19.0347,349800.0
2013-07-05 10:10:00,21.93,21.96,21.88,21.95,214400.0,19.026,19.052,18.9826,19.0434,214400.0
2013-07-05 10:20:00,21.94,21.95,21.83,21.86,187100.0,19.0347,19.0434,18.9392,18.9653,187100.0
2013-07-05 10:30:00,21.86,21.96,21.86,21.89,169800.0,18.9653,19.052,18.9653,18.9913,169800.0
2013-07-05 10:40:00,21.89,22.03,21.89,21.98,358500.0,18.9913,19.1128,18.9913,19.0694,358500.0
2013-07-05 10:50:00,21.98,22.05,21.94,22.05,145300.0,19.0694,19.1301,19.0347,19.1301,145300.0
2013-07-05 11:00:00,22.04,22.06,22.01,22.04,214100.0,19.1214,19.1388,19.0954,19.1214,214100.0
2013-07-05 11:10:00,22.04,22.07,22.02,22.06,188000.0,19.1214,19.1475,19.1041,19.1388,188000.0
2013-07-05 11:20:00,22.07,22.07,22.0,22.02,154400.0,19.1475,19.1475,19.0867,19.1041,154400.0
2013-07-05 11:30:00,22.03,22.03,21.97,22.0,166600.0,19.1128,19.1128,19.0607,19.0867,166600.0
2013-07-05 11:40:00,22.0,22.01,21.94,21.98,101500.0,19.0867,19.0954,19.0347,19.0694,101500.0
2013-07-05 11:50:00,21.98,22.05,21.97,22.04,174400.0,19.0694,19.1301,19.0607,19.1214,174400.0
2013-07-05 12:00:00,22.04,22.07,22.0,22.06,171400.0,19.1214,19.1475,19.0867,19.1388,171400.0
2013-07-05 12:10:00,22.07,22.1,22.0,22.0,323100.0,19.1475,19.1735,19.0867,19.0867,323100.0
2013-07-05 12:20:00,21.99,22.03,21.99,22.0,117700.0,19.0781,19.1128,19.0781,19.0867,117700.0
2013-07-05 12:30:00,22.0,22.06,21.99,21.99,132700.0,19.0867,19.1388,19.0781,19.0781,132700.0
2013-07-05 12:40:00,22.0,22.02,21.99,22.02,74700.0,19.0867,19.1041,19.0781,19.1041,74700.0
2013-07-05 12:50:00,22.01,22.02,21.96,22.01,142400.0,19.0954,19.1041,19.052,19.0954,142400.0
2013-07-05 13:00:00,22.0,22.01,21.97,21.98,114000.0,19.0867,19.0954,19.0607,19.0694,114000.0
2013-07-05 13:10:00,21.98,22.01,21.91,21.94,276900.0,19.0694,19.0954,19.0087,19.0347,276900.0
2013-07-05 13:20:00,21.94,21.97,21.94,21.97,76200.0,19.0347,19.0607,19.0347,19.0607,76200.0
2013-07-05 13:30:00,21.96,22.0,21.93,21.93,99000.0,19.052,19.0867,19.026,19.026,99000.0
2013-07-05 13:40:00,21.93,21.96,21.9,21.96,83100.0,19.026,19.052,19.0,19.052,83100.0
2013-07-05 13:50:00,21.96,22.02,21.95,22.02,395300.0,19.052,19.1041,19.0434,19.1041,395300.0
2013-07-05 14:00:00,22.02,22.04,21.99,22.01,185000.0,19.1041,19.1214,19.0781,19.0954,185000.0
2013-07-05 14:10:00,22.01,22.08,22.01,22.05,215300.0,19.0954,19.1561,19.0954,19.1301,215300.0
2013-07-05 14:20:00,22.05,22.07,22.02,22.04,252300.0,19.1301,19.1475,19.1041,19.1214,252300.0
2013-07-05 14:30:00,22.04,22.05,22.0,22.02,179600.0,19.1214,19.1301,19.0867,19.1041,179600.0
2013-07-05 14:40:00,22.02,22.03,21.96,21.97,135500.0,19.1041,19.1128,19.052,19.0607,135500.0
2013-07-05 14:50:00,21.97,22.01,21.96,21.99,112300.0,19.0607,19.0954,19.052,19.0781,112300.0
2013-07-05 15:00:00,21.98,22.0,21.95,21.95,143000.0,19.0694,19.0867,19.0434,19.0434,143000.0
2013-07-05 15:10:00,21.95,21.95,21.91,21.92,151200.0,19.0434,19.0434,19.0087,19.0173,151200.0
2013-07-05 15:20:00,21.92,21.92,21.83,21.88,157700.0,19.0173,19.0173,18.9392,18.9826,157700.0
2013-07-05 15:30:00,21.88,21.94,21.87,21.94,260500.0,18.9826,19.0347,18.974,19.0347,260500.0
2013-07-05 15:40:00,21.94,21.99,21.93,21.96,248500.0,19.0347,19.0781,19.026,19.052,248500.0
2013-07-05 15:50:00,21.96,22.03,21.96,22.03,730700.0,19.052,19.1128,19.052,19.1128,730700.0
2013-07-08 09:30:00,22.19,22.3,22.18,22.28,456800.0,19.2516,19.347,19.2429,19.3297,456800.0
2013-07-08 09:40:00,22.27,22.28,22.13,22.14,315500.0,19.321,19.3297,19.1995,19.2082,315500.0
2013-07-08 09:50:00,22.15,22.17,22.09,22.15,278100.0,19.2169,19.2342,19.1648,19.2169,278100.0
2013-07-08 10:00:00,22.14,22.26,22.14,22.25,259700.0,19.2082,19.3123,19.2082,19.3036,259700.0
2013-07-08 10:10:00,22.25,22.27,22.14,22.2,355800.0,19.3036,19.321,19.2082,19.2603,355800.0
2013-07-08 10:20:00,22.2,22.24,22.16,22.17,238600.0,19.2603,19.295,19.2256,19.2342,238600.0
2013-07-08 10:30:00,22.17,22.25,22.16,22.25,137200.0,19.2342,19.3036,19.2256,19.3036,137200.0
2013-07-08 10:40:00,22.24,22.28,22.22,22.26,210000.0,19.295,19.3297,19.2776,19.3123,210000.0
2013-07-08 10:50:00,22.26,22.26,22.15,22.16,121200.0,19.3123,19.3123,19.2169,19.2256,121200.0
2013-07-08 11:00:00,22.16,22.24,22.16,22.22,140100.0,19.2256,19.295,19.2256,19.2776,140100.0
2013-07-08 11:10:00,22.22,22.22,22.17,22.18,83000.0,19.2776,19.2776,19.2342,19.2429,83000.0
2013-07-08 11:20:00,22.18,22.19,22.13,22.15,117900.0,19.2429,19.2516,19.1995,19.2169,117900.0
2013-07-08 11:30:00,22.14,22.14,22.11,22.11,96600.0,19.2082,19.2082,19.1822,19.1822,96600.0
2013-07-08 11:40:00,22.11,22.12,22.09,22.11,84900.0,19.1822,19.1908,19.1648,19.1822,84900.0
2013-07-08 11:50:00,22.12,22.13,22.08,22.13,139500.0,19.1908,19.1995,19.1561,19.1995,139500.0
2013-07-08 12:00:00,22.13,22.14,22.07,22.1,103400.0,19.1995,19.2082,19.1475,19.1735,103400.0
2013-07-08 12:10:00,22.09,22.14,22.09,22.14,112100.0,19.1648,19.2082,19.1648,19.2082,112100.0
2013-07-08 12:20:00,22.15,22.16,22.1,22.11,87100.0,19.2169,19.2256,19.1735,19.1822,87100.0
2013-07-08 12:30:00,22.11,22.17,22.11,22.16,122600.0,19.1822,19.2342,19.1822,19.2256,122600.0
2013-07-08 12:40:00,22.16,22.19,22.14,22.16,91300.0,19.2256,19.2516,19.2082,19.2256,91300.0
2013-07-08 12:50:00,22.16,22.19,22.14,22.15,105000.0,19.2256,19.2516,19.2082,19.2169,105000.0
2013-07-08 13:00:00,22.15,22.23,22.14,22.18,176600.0,19.2169,19.2863,19.2082,19.2429,176600.0
2013-07-08 13:10:00,22.17,22.19,22.14,22.17,151100.0,19.2342,19.2516,19.2082,19.2342,151100.0
2013-07-08 13:20:00,22.17,22.2,22.14,22.18,85200.0,19.2342,19.2603,19.2082,19.2429,85200.0
2013-07-08 13:30:00,22.18,22.21,22.16,22.19,129500.0,19.2429,19.2689,19.2256,19.2516,129500.0
2013-07-08 13:40:00,22.19,22.26,22.18,22.25,146800.0,19.2516,19.3123,19.2429,19.3036,146800.0
2013-07-08 13:50:00,22.24,22.29,22.23,22.29,200900.0,19.295,19.3383,19.2863,19.3383,200900.0
2013-07-08 14:00:00,22.29,22.31,22.27,22.28,162400.0,19.3383,19.3557,19.321,19.3297,162400.0
2013-07-08 14:10:00,22.27,22.28,22.24,22.27,92300.0,19.321,19.3297,19.295,19.321,92300.0
2013-07-08 14:20:00,22.27,22.32,22.26,22.29,208300.0,19.321,19.3644,19.3123,19.3383,208300.0
2013-07-08 14:30:00,22.28,22.31,22.28,22.31,79900.0,19.3297,19.3557,19.3297,19.3557,79900.0
2013-07-08 14:40:00,22.31,22.35,22.3,22.33,208800.0,19.3557,19.3904,19.347,19.373,208800.0
2013-07-08 14:50:00,22.32,22.38,22.32,22.36,188400.0,19.3644,19.4164,19.3644,19.3991,188400.0
2013-07-08 15:00:00,22.36,22.37,22.34,22.36,124800.0,19.3991,19.4077,19.3817,19.3991,124800.0
2013-07-08 15:10:00,22.36,22.36,22.3,22.3,125000.0,19.3991,19.3991,19.347,19.347,125000.0
2013-07-08 15:20:00,22.3,22.3,22.25,22.26,183700.0,19.347,19.347,19.3036,19.3123,183700.0
2013-07-08 15:30:00,22.26,22.26,22.2,22.21,328100.0,19.3123,19.3123,19.2603,19.2689,328100.0
2013-07-08 15:40:00,22.21,22.22,22.19,22.21,466600.0,19.2689,19.2776,19.2516,19.2689,466600.0
2013-07-08 15:50:00,22.21,22.21,22.17,22.17,979700.0,19.2689,19.2689,19.2342,19.2342,979700.0
2013-07-09 09:30:00,22.41,22.44,22.33,22.35,306900.0,19.4424,19.4685,19.373,19.3904,306900.0
2013-07-09 09:40:00,22.35,22.37,22.27,22.3,255800.0,19.3904,19.4077,19.321,19.347,255800.0
2013-07-09 09:50:00,22.3,22.31,22.22,22.24,189500.0,19.347,19.3557,19.2776,19.295,189500.0
2013-07-09 10:00:00,22.24,22.24,22.11,22.14,314800.0,19.295,19.295,19.1822,19.2082,314800.0
2013-07-09 10:10:00,22.14,22.21,22.1,22.13,276100.0,19.2082,19.2689,19.1735,19.1995,276100.0
2013-07-09 10:20:00,22.14,22.2,22.06,22.09,262400.0,19.2082,19.2603,19.1388,19.1648,262400.0
2013-07-09 10:30:00,22.1,22.2,22.09,22.2,157000.0,19.1735,19.2603,19.1648,19.2603,157000.0
2013-07-09 10:40:00,22.19,22.27,22.18,22.26,169500.0,19.2516,19.321,19.2429,19.3123,169500.0
2013-07-09 10:50:00,22.26,22.3,22.23,22.27,230600.0,19.3123,19.347,19.2863,19.321,230600.0
2013-07-09 11:00:00,22.28,22.32,22.27,22.32,227600.0,19.3297,19.3644,19.321,19.3644,227600.0
2013-07-09 11:10:00,22.32,22.32,22.25,22.28,218000.0,19.3644,19.3644,19.3036,19.3297,218000.0
2013-07-09 11:20:00,22.28,22.3,22.27,22.3,82100.0,19.3297,19.347,19.321,19.347,82100.0
2013-07-09 11:30:00,22.29,22.35,22.27,22.34,180900.0,19.3383,19.3904,19.321,19.3817,180900.0
2013-07-09 11:40:00,22.34,22.38,22.33,22.36,151600.0,19.3817,19.4164,19.373,19.3991,151600.0
2013-07-09 11:50:00,22.36,22.37,22.31,22.32,67300.0,19.3991,19.4077,19.3557,19.3644,67300.0
2013-07-09 12:00:00,22.32,22.32,22.28,22.28,40700.0,19.3644,19.3644,19.3297,19.3297,40700.0
2013-07-09 12:10:00,22.29,22.31,22.27,22.29,93300.0,19.3383,19.3557,19.321,19.3383,93300.0
2013-07-09 12:20:00,22.29,22.32,22.28,22.3,91400.0,19.3383,19.3644,19.3297,19.347,91400.0
2013-07-09 12:30:00,22.3,22.34,22.3,22.33,69900.0,19.347,19.3817,19.347,19.373,69900.0
2013-07-09 12:40:00,22.33,22.35,22.3,22.32,88500.0,19.373,19.3904,19.347,19.3644,88500.0
2013-07-09 12:50:00,22.31,22.35,22.31,22.34,66500.0,19.3557,19.3904,19.3557,19.3817,66500.0
2013-07-09 13:00:00,22.35,22.36,22.33,22.36,56200.0,19.3904,19.3991,19.373,19.3991,56200.0
2013-07-09 13:10:00,22.36,22.36,22.33,22.34,64600.0,19.3991,19.3991,19.373,19.3817,64600.0
2013-07-09 13:20:00,22.34,22.35,22.27,22.28,151000.0,19.3817,19.3904,19.321,19.3297,151000.0
2013-07-09 13:30:00,22.28,22.28,22.24,22.24,105700.0,19.3297,19.3297,19.295,19.295,105700.0
2013-07-09 13:40:00,22.25,22.28,22.21,22.27,80900.0,19.3036,19.3297,19.2689,19.321,80900.0
2013-07-09 13:50:00,22.27,22.32,22.26,22.3,113600.0,19.321,19.3644,19.3123,19.347,113600.0
2013-07-09 14:00:00,22.29,22.3,22.26,22.29,143400.0,19.3383,19.347,19.3123,19.3383,143400.0
2013-07-09 14:10:00,22.29,22.3,22.27,22.29,104700.0,19.3383,19.347,19.321,19.3383,104700.0
2013-07-09 14:20:00,22.28,22.3,22.28,22.3,75000.0,19.3297,19.347,19.3297,19.347,75000.0
2013-07-09 14:30:00,22.3,22.31,22.22,22.23,170900.0,19.347,19.3557,19.2776,19.2863,170900.0
2013-07-09 14:40:00,22.24,22.24,22.21,22.22,145600.0,19.295,19.295,19.2689,19.2776,145600.0
2013-07-09 14:50:00,22.22,22.22,22.19,22.21,123700.0,19.2776,19.2776,19.2516,19.2689,123700.0
2013-07-09 15:00:00,22.22,22.24,22.2,22.21,251800.0,19.2776,19.295,19.2603,19.2689,251800.0
2013-07-09 15:10:00,22.21,22.25,22.2,22.21,264400.0,19.2689,19.3036,19.2603,19.2689,264400.0
2013-07-09 15:20:00,22.21,22.22,22.18,22.18,410500.0,19.2689,19.2776,19.2429,19.2429,410500.0
2013-07-09 15:30:00,22.18,22.2,22.12,22.17,619300.0,19.2429,19.2603,19.1908,19.2342,619300.0
2013-07-09 15:40:00,22.15,22.19,22.14,22.19,456400.0,19.2169,19.2516,19.2082,19.2516,456400.0
2013-07-09 15:50:00,22.19,22.2,22.15,22.19,644500.0,19.2516,19.2603,19.2169,19.2516,644500.0
2013-07-10 09:30:00,22.19,22.26,22.11,22.21,382300.0,19.2516,19.3123,19.1822,19.2689,382300.0
2013-07-10 09:40:00,22.21,22.28,22.11,22.24,184000.0,19.2689,19.3297,19.1822,19.295,184000.0
2013-07-10 09:50:00,22.23,22.28,22.15,22.25,373800.0,19.2863,19.3297,19.2169,19.3036,373800.0
2013-07-10 10:00:00,22.26,22.28,22.17,22.18,223600.0,19.3123,19.3297,19.2342,19.2429,223600.0
2013-07-10 10:10:00,22.18,22.18,22.06,22.09,240300.0,19.2429,19.2429,19.1388,19.1648,240300.0
2013-07-10 10:20:00,22.09,22.1,22.04,22.08,165800.0,19.1648,19.1735,19.1214,19.1561,165800.0
2013-07-10 10:30:00,22.08,22.08,21.94,21.99,397000.0,19.1561,19.1561,19.0347,19.0781,397000.0
2013-07-10 10:40:00,22.0,22.05,21.92,21.93,401200.0,19.0867,19.1301,19.0173,19.026,401200.0
2013-07-10 10:50:00,21.93,21.98,21.93,21.95,142600.0,19.026,19.0694,19.026,19.0434,142600.0
2013-07-10 11:00:00,21.96,21.96,21.87,21.92,213000.0,19.052,19.052,18.974,19.0173,213000.0
2013-07-10 11:10:00,21.92,21.94,21.92,21.94,115000.0,19.0173,19.0347,19.0173,19.0347,115000.0
2013-07-10 11:20:00,21.94,21.95,21.87,21.87,112100.0,19.0347,19.0434,18.974,18.974,112100.0
2013-07-10 11:30:00,21.88,21.91,21.87,21.91,127700.0,18.9826,19.0087,18.974,19.0087,127700.0
2013-07-10 11:40:00,21.91,21.97,21.91,21.94,137700.0,19.0087,19.0607,19.0087,19.0347,137700.0
2013-07-10 11:50:00,21.93,21.95,21.92,21.93,71000.0,19.026,19.0434,19.0173,19.026,71000.0
2013-07-10 12:00:00,21.93,21.93,21.84,21.84,223000.0,19.026,19.026,18.9479,18.9479,223000.0
2013-07-10 12:10:00,21.84,21.87,21.83,21.86,128300.0,18.9479,18.974,18.9392,18.9653,128300.0
2013-07-10 12:20:00,21.85,21.86,21.82,21.82,84500.0,18.9566,18.9653,18.9306,18.9306,84500.0
2013-07-10 12:30:00,21.82,21.86,21.82,21.84,124000.0,18.9306,18.9653,18.9306,18.9479,124000.0
2013-07-10 12:40:00,21.83,21.85,21.83,21.83,134100.0,18.9392,18.9566,18.9392,18.9392,134100.0
2013-07-10 12:50:00,21.84,21.84,21.8,21.8,114600.0,18.9479,18.9479,18.9132,18.9132,114600.0
2013-07-10 13:00:00,21.81,21.82,21.77,21.8,225500.0,18.9219,18.9306,18.8872,18.9132,225500.0
2013-07-10 13:10:00,21.8,21.8,21.76,21.76,203200.0,18.9132,18.9132,18.8785,18.8785,203200.0
2013-07-10 13:20:00,21.76,21.77,21.74,21.75,228300.0,18.8785,18.8872,18.8612,18.8698,228300.0
2013-07-10 13:30:00,21.76,21.81,21.76,21.81,163200.0,18.8785,18.9219,18.8785,18.9219,163200.0
2013-07-10 13:40:00,21.81,21.84,21.81,21.84,117700.0,18.9219,18.9479,18.9219,18.9479,117700.0
2013-07-10 13:50:00,21.84,21.84,21.81,21.82,215900.0,18.9479,18.9479,18.9219,18.9306,215900.0
2013-07-10 14:00:00,21.82,21.96,21.8,21.89,586900.0,18.9306,19.052,18.9132,18.9913,586900.0
2013-07-10 14:10:00,21.87,21.94,21.83,21.92,252000.0,18.974,19.0347,18.9392,19.0173,252000.0
2013-07-10 14:20:00,21.91,21.93,21.87,21.88,199700.0,19.0087,19.026,18.974,18.9826,199700.0
2013-07-10 14:30:00,21.89,21.93,21.86,21.87,255300.0,18.9913,19.026,18.9653,18.974,255300.0
2013-07-10 14:40:00,21.88,21.89,21.78,21.8,228100.0,18.9826,18.9913,18.8959,18.9132,228100.0
2013-07-10 14:50:00,21.8,21.85,21.79,21.84,268900.0,18.9132,18.9566,18.9045,18.9479,268900.0
2013-07-10 15:00:00,21.85,21.86,21.82,21.86,392700.0,18.9566,18.9653,18.9306,18.9653,392700.0
2013-07-10 15:10:00,21.85,21.93,21.84,21.9,470500.0,18.9566,19.026,18.9479,19.0,470500.0
2013-07-10 15:20:00,21.9,21.93,21.9,21.91,393800.0,19.0,19.026,19.0,19.0087,393800.0
2013-07-10 15:30:00,21.91,21.92,21.87,21.88,425200.0,19.0087,19.0173,18.974,18.9826,425200.0
2013-07-10 15:40:00,21.88,21.92,21.88,21.9,651300.0,18.9826,19.0173,18.9826,19.0,651300.0
2013-07-10 15:50:00,21.91,21.95,21.87,21.95,796600.0,19.0087,19.0434,18.974,19.0434,796600.0
2013-07-11 09:30:00,22.29,22.29,22.01,22.08,514000.0,19.3383,19.3383,19.0954,19.1561,514000.0
2013-07-11 09:40:00,22.08,22.1,21.77,21.77,555200.0,19.1561,19.1735,18.8872,18.8872,555200.0
2013-07-11 09:50:00,21.78,21.9,21.65,21.65,658500.0,18.8959,19.0,18.7831,18.7831,658500.0
2013-07-11 10:00:00,21.66,21.7,21.52,21.54,1041800.0,18.7918,18.8265,18.6703,18.6877,1041800.0
2013-07-11 10:10:00,21.54,21.61,21.48,21.5,934000.0,18.6877,18.7484,18.6356,18.6529,934000.0
2013-07-11 10:20:00,21.5,21.54,21.44,21.48,832900.0,18.6529,18.6877,18.6009,18.6356,832900.0
2013-07-11 10:30:00,21.48,21.5,21.41,21.49,535800.0,18.6356,18.6529,18.5749,18.6443,535800.0
2013-07-11 10:40:00,21.49,21.61,21.48,21.49,660300.0,18.6443,18.7484,18.6356,18.6443,660300.0
2013-07-11 10:50:00,21.49,21.53,21.49,21.49,574900.0,18.6443,18.679,18.6443,18.6443,574900.0
2013-07-11 11:00:00,21.5,21.5,21.47,21.48,278500.0,18.6529,18.6529,18.6269,18.6356,278500.0
2013-07-11 11:10:00,21.49,21.51,21.48,21.49,466800.0,18.6443,18.6616,18.6356,18.6443,466800.0
2013-07-11 11:20:00,21.5,21.5,21.42,21.46,303600.0,18.6529,18.6529,18.5835,18.6182,303600.0
2013-07-11 11:30:00,21.46,21.47,21.39,21.43,253600.0,18.6182,18.6269,18.5575,18.5922,253600.0
2013-07-11 11:40:00,21.44,21.46,21.41,21.44,421100.0,18.6009,18.6182,18.5749,18.6009,421100.0
2013-07-11 11:50:00,21.43,21.43,21.42,21.42,73800.0,18.5922,18.5922,18.5835,18.5835,73800.0
2013-07-11 12:00:00,21.43,21.44,21.38,21.39,286300.0,18.5922,18.6009,18.5488,18.5575,286300.0
2013-07-11 12:10:00,21.39,21.4,21.38,21.39,121600.0,18.5575,18.5662,18.5488,18.5575,121600.0
2013-07-11 12:20:00,21.39,21.42,21.38,21.4,461100.0,18.5575,18.5835,18.5488,18.5662,461100.0
2013-07-11 12:30:00,21.41,21.41,21.38,21.38,276900.0,18.5749,18.5749,18.5488,18.5488,276900.0
2013-07-11 12:40:00,21.38,21.42,21.38,21.41,134400.0,18.5488,18.5835,18.5488,18.5749,134400.0
2013-07-11 12:50:00,21.42,21.42,21.39,21.4,106500.0,18.5835,18.5835,18.5575,18.5662,106500.0
2013-07-11 13:00:00,21.39,21.43,21.39,21.43,190300.0,18.5575,18.5922,18.5575,18.5922,190300.0
2013-07-11 13:10:00,21.43,21.43,21.42,21.42,106300.0,18.5922,18.5922,18.5835,18.5835,106300.0
2013-07-11 13:20:00,21.43,21.43,21.35,21.35,353500.0,18.5922,18.5922,18.5228,18.5228,353500.0
2013-07-11 13:30:00,21.36,21.36,21.29,21.33,334200.0,18.5315,18.5315,18.4708,18.5055,334200.0
2013-07-11 13:40:00,21.33,21.33,21.26,21.32,369700.0,18.5055,18.5055,18.4447,18.4968,369700.0
2013-07-11 13:50:00,21.32,21.32,21.28,21.29,359700.0,18.4968,18.4968,18.4621,18.4708,359700.0
2013-07-11 14:00:00,21.29,21.3,21.23,21.23,292200.0,18.4708,18.4794,18.4187,18.4187,292200.0
2013-07-11 14:10:00,21.23,21.28,21.22,21.28,442300.0,18.4187,18.4621,18.41,18.4621,442300.0
2013-07-11 14:20:00,21.28,21.4,21.27,21.37,853400.0,18.4621,18.5662,18.4534,18.5402,853400.0
2013-07-11 14:30:00,21.37,21.38,21.3,21.3,311600.0,18.5402,18.5488,18.4794,18.4794,311600.0
2013-07-11 14:40:00,21.3,21.31,21.28,21.31,333400.0,18.4794,18.4881,18.4621,18.4881,333400.0
2013-07-11 14:50:00,21.3,21.31,21.26,21.3,320400.0,18.4794,18.4881,18.4447,18.4794,320400.0
2013-07-11 15:00:00,21.3,21.34,21.28,21.28,321000.0,18.4794,18.5141,18.4621,18.4621,321000.0
2013-07-11 15:10:00,21.29,21.29,21.26,21.27,424700.0,18.4708,18.4708,18.4447,18.4534,424700.0
2013-07-11 15:20:00,21.28,21.28,21.26,21.26,271100.0,18.4621,18.4621,18.4447,18.4447,271100.0
2013-07-11 15:30:00,21.27,21.33,21.24,21.3,587200.0,18.4534,18.5055,18.4274,18.4794,587200.0
2013-07-11 15:40:00,21.3,21.39,21.3,21.39,626200.0,18.4794,18.5575,18.4794,18.5575,626200.0
2013-07-11 15:50:00,21.39,21.5,21.38,21.46,1633800.0,18.5575,18.6529,18.5488,18.6182,1633800.0
2013-07-12 09:30:00,21.54,21.59,21.41,21.45,487100.0,18.6877,18.731,18.5749,18.6096,487100.0
2013-07-12 09:40:00,21.46,21.5,21.43,21.48,253100.0,18.6182,18.6529,18.5922,18.6356,253100.0
2013-07-12 09:50:00,21.48,21.5,21.38,21.44,327500.0,18.6356,18.6529,18.5488,18.6009,327500.0
2013-07-12 10:00:00,21.44,21.5,21.43,21.5,227800.0,18.6009,18.6529,18.5922,18.6529,227800.0
2013-07-12 10:10:00,21.49,21.59,21.49,21.58,333000.0,18.6443,18.731,18.6443,18.7224,333000.0
2013-07-12 10:20:00,21.58,21.59,21.51,21.51,213800.0,18.7224,18.731,18.6616,18.6616,213800.0
2013-07-12 10:30:00,21.52,21.53,21.49,21.51,138500.0,18.6703,18.679,18.6443,18.6616,138500.0
2013-07-12 10:40:00,21.51,21.55,21.5,21.55,260200.0,18.6616,18.6963,18.6529,18.6963,260200.0
2013-07-12 10:50:00,21.55,21.6,21.54,21.57,216900.0,18.6963,18.7397,18.6877,18.7137,216900.0
2013-07-12 11:00:00,21.57,21.61,21.57,21.6,86500.0,18.7137,18.7484,18.7137,18.7397,86500.0
2013-07-12 11:10:00,21.6,21.61,21.59,21.61,307900.0,18.7397,18.7484,18.731,18.7484,307900.0
2013-07-12 11:20:00,21.61,21.64,21.6,21.63,120000.0,18.7484,18.7744,18.7397,18.7657,120000.0
2013-07-12 11:30:00,21.64,21.65,21.63,21.64,68600.0,18.7744,18.7831,18.7657,18.7744,68600.0
2013-07-12 11:40:00,21.64,21.67,21.64,21.66,74400.0,18.7744,18.8004,18.7744,18.7918,74400.0
2013-07-12 11:50:00,21.66,21.66,21.59,21.61,95100.0,18.7918,18.7918,18.731,18.7484,95100.0
2013-07-12 12:00:00,21.61,21.62,21.58,21.61,109900.0,18.7484,18.7571,18.7224,18.7484,109900.0
2013-07-12 12:10:00,21.61,21.63,21.59,21.6,113100.0,18.7484,18.7657,18.731,18.7397,113100.0
2013-07-12 12:20:00,21.61,21.66,21.61,21.66,67400.0,18.7484,18.7918,18.7484,18.7918,67400.0
2013-07-12 12:30:00,21.66,21.66,21.63,21.64,69900.0,18.7918,18.7918,18.7657,18.7744,69900.0
2013-07-12 12:40:00,21.63,21.66,21.63,21.65,72200.0,18.7657,18.7918,18.7657,18.7831,72200.0
2013-07-12 12:50:00,21.66,21.71,21.65,21.71,87500.0,18.7918,18.8351,18.7831,18.8351,87500.0
2013-07-12 13:00:00,21.71,21.74,21.69,21.72,176800.0,18.8351,18.8612,18.8178,18.8438,176800.0
2013-07-12 13:10:00,21.72,21.77,21.71,21.77,102200.0,18.8438,18.8872,18.8351,18.8872,102200.0
2013-07-12 13:20:00,21.77,21.81,21.75,21.8,135700.0,18.8872,18.9219,18.8698,18.9132,135700.0
2013-07-12 13:30:00,21.8,21.82,21.77,21.79,129200.0,18.9132,18.9306,18.8872,18.9045,129200.0
2013-07-12 13:40:00,21.79,21.8,21.77,21.79,99000.0,18.9045,18.9132,18.8872,18.9045,99000.0
2013-07-12 13:50:00,21.78,21.79,21.78,21.79,64900.0,18.8959,18.9045,18.8959,18.9045,64900.0
2013-07-12 14:00:00,21.79,21.8,21.69,21.7,184700.0,18.9045,18.9132,18.8178,18.8265,184700.0
2013-07-12 14:10:00,21.69,21.7,21.68,21.69,54400.0,18.8178,18.8265,18.8091,18.8178,54400.0
2013-07-12 14:20:00,21.68,21.71,21.65,21.69,133400.0,18.8091,18.8351,18.7831,18.8178,133400.0
2013-07-12 14:30:00,21.7,21.73,21.69,21.71,87800.0,18.8265,18.8525,18.8178,18.8351,87800.0
2013-07-12 14:40:00,21.71,21.73,21.69,21.71,99400.0,18.8351,18.8525,18.8178,18.8351,99400.0
2013-07-12 14:50:00,21.72,21.74,21.7,21.72,84000.0,18.8438,18.8612,18.8265,18.8438,84000.0
2013-07-12 15:00:00,21.72,21.73,21.7,21.71,78200.0,18.8438,18.8525,18.8265,18.8351,78200.0
2013-07-12 15:10:00,21.71,21.71,21.66,21.67,225700.0,18.8351,18.8351,18.7918,18.8004,225700.0
2013-07-12 15:20:00,21.67,21.7,21.66,21.7,167000.0,18.8004,18.8265,18.7918,18.8265,167000.0
2013-07-12 15:30:00,21.7,21.71,21.64,21.67,318100.0,18.8265,18.8351,18.7744,18.8004,318100.0
2013-07-12 15:40:00,21.67,21.72,21.66,21.69,399100.0,18.8004,18.8438,18.7918,18.8178,399100.0
2013-07-12 15:50:00,21.69,21.71,21.65,21.66,1129800.0,18.8178,18.8351,18.7831,18.7918,1129800.0
2013-07-15 09:30:00,21.64,21.77,21.6,21.64,316000.0,18.7744,18.8872,18.7397,18.7744,316000.0
2013-07-15 09:40:00,21.65,21.73,21.56,21.72,183700.0,18.7831,18.8525,18.705,18.8438,183700.0
2013-07-15 09:50:00,21.71,21.72,21.69,21.72,144300.0,18.8351,18.8438,18.8178,18.8438,144300.0
2013-07-15 10:00:00,21.72,21.73,21.7,21.71,123400.0,18.8438,18.8525,18.8265,18.8351,123400.0
2013-07-15 10:10:00,21.71,21.73,21.71,21.72,136500.0,18.8351,18.8525,18.8351,18.8438,136500.0
2013-07-15 10:20:00,21.73,21.74,21.63,21.64,103200.0,18.8525,18.8612,18.7657,18.7744,103200.0
2013-07-15 10:30:00,21.64,21.64,21.56,21.57,167000.0,18.7744,18.7744,18.705,18.7137,167000.0
2013-07-15 10:40:00,21.57,21.59,21.54,21.56,201800.0,18.7137,18.731,18.6877,18.705,201800.0
2013-07-15 10:50:00,21.57,21.65,21.56,21.65,111800.0,18.7137,18.7831,18.705,18.7831,111800.0
2013-07-15 11:00:00,21.65,21.65,21.62,21.64,173200.0,18.7831,18.7831,18.7571,18.7744,173200.0
2013-07-15 11:10:00,21.64,21.64,21.6,21.6,80100.0,18.7744,18.7744,18.7397,18.7397,80100.0
2013-07-15 11:20:00,21.6,21.63,21.6,21.62,113600.0,18.7397,18.7657,18.7397,18.7571,113600.0
2013-07-15 11:30:00,21.63,21.64,21.62,21.62,110300.0,18.7657,18.7744,18.7571,18.7571,110300.0
2013-07-15 11:40:00,21.63,21.63,21.62,21.63,88400.0,18.7657,18.7657,18.7571,18.7657,88400.0
2013-07-15 11:50:00,21.63,21.65,21.62,21.62,163700.0,18.7657,18.7831,18.7571,18.7571,163700.0
2013-07-15 12:00:00,21.62,21.66,21.62,21.66,134300.0,18.7571,18.7918,18.7571,18.7918,134300.0
2013-07-15 12:10:00,21.66,21.66,21.64,21.65,142600.0,18.7918,18.7918,18.7744,18.7831,142600.0
2013-07-15 12:20:00,21.65,21.65,21.59,21.61,139400.0,18.7831,18.7831,18.731,18.7484,139400.0
2013-07-15 12:30:00,21.6,21.64,21.6,21.62,183200.0,18.7397,18.7744,18.7397,18.7571,183200.0
2013-07-15 12:40:00,21.63,21.65,21.6,21.61,99200.0,18.7657,18.7831,18.7397,18.7484,99200.0
2013-07-15 12:50:00,21.6,21.63,21.59,21.63,203200.0,18.7397,18.7657,18.731,18.7657,203200.0
2013-07-15 13:00:00,21.63,21.7,21.62,21.7,77700.0,18.7657,18.8265,18.7571,18.8265,77700.0
2013-07-15 13:10:00,21.7,21.76,21.7,21.76,61000.0,18.8265,18.8785,18.8265,18.8785,61000.0
2013-07-15 13:20:00,21.76,21.82,21.76,21.82,111500.0,18.8785,18.9306,18.8785,18.9306,111500.0
2013-07-15 13:30:00,21.82,21.82,21.73,21.73,177200.0,18.9306,18.9306,18.8525,18.8525,177200.0
2013-07-15 13:40:00,21.74,21.82,21.73,21.82,97200.0,18.8612,18.9306,18.8525,18.9306,97200.0
2013-07-15 13:50:00,21.81,21.85,21.81,21.84,170800.0,18.9219,18.9566,18.9219,18.9479,170800.0
2013-07-15 14:00:00,21.83,21.85,21.81,21.83,88100.0,18.9392,18.9566,18.9219,18.9392,88100.0
2013-07-15 14:10:00,21.83,21.88,21.82,21.88,72600.0,18.9392,18.9826,18.9306,18.9826,72600.0
2013-07-15 14:20:00,21.88,21.91,21.87,21.89,182000.0,18.9826,19.0087,18.974,18.9913,182000.0
2013-07-15 14:30:00,21.89,21.9,21.83,21.83,217100.0,18.9913,19.0,18.9392,18.9392,217100.0
2013-07-15 14:40:00,21.84,21.87,21.83,21.85,104600.0,18.9479,18.974,18.9392,18.9566,104600.0
2013-07-15 14:50:00,21.86,21.86,21.83,21.84,126600.0,18.9653,18.9653,18.9392,18.9479,126600.0
2013-07-15 15:00:00,21.83,21.84,21.79,21.79,144100.0,18.9392,18.9479,18.9045,18.9045,144100.0
2013-07-15 15:10:00,21.79,21.8,21.75,21.76,158100.0,18.9045,18.9132,18.8698,18.8785,158100.0
2013-07-15 15:20:00,21.76,21.8,21.73,21.73,188500.0,18.8785,18.9132,18.8525,18.8525,188500.0
2013-07-15 15:30:00,21.73,21.76,21.72,21.75,276400.0,18.8525,18.8785,18.8438,18.8698,276400.0
2013-07-15 15:40:00,21.74,21.75,21.68,21.7,538500.0,18.8612,18.8698,18.8091,18.8265,538500.0
2013-07-15 15:50:00,21.7,21.7,21.67,21.7,694100.0,18.8265,18.8265,18.8004,18.8265,694100.0
2013-07-16 09:30:00,21.37,21.52,20.89,21.0,1560500.0,18.5402,18.6703,18.1237,18.2192,1560500.0
2013-07-16 09:40:00,21.0,21.04,20.55,20.71,1424600.0,18.2192,18.2539,17.8287,17.9676,1424600.0
2013-07-16 09:50:00,20.71,21.03,20.71,20.96,847600.0,17.9676,18.2452,17.9676,18.1845,847600.0
2013-07-16 10:00:00,20.96,21.13,20.95,21.0,716000.0,18.1845,18.3319,18.1758,18.2192,716000.0
2013-07-16 10:10:00,21.0,21.15,20.99,21.12,582600.0,18.2192,18.3493,18.2105,18.3233,582600.0
2013-07-16 10:20:00,21.12,21.32,21.12,21.31,556700.0,18.3233,18.4968,18.3233,18.4881,556700.0
2013-07-16 10:30:00,21.31,21.34,21.21,21.21,664800.0,18.4881,18.5141,18.4014,18.4014,664800.0
2013-07-16 10:40:00,21.21,21.23,21.02,21.14,478600.0,18.4014,18.4187,18.2365,18.3406,478600.0
2013-07-16 10:50:00,21.13,21.16,21.04,21.09,268700.0,18.3319,18.358,18.2539,18.2972,268700.0
2013-07-16 11:00:00,21.1,21.11,20.99,21.0,328300.0,18.3059,18.3146,18.2105,18.2192,328300.0
2013-07-16 11:10:00,20.99,21.05,20.98,21.01,238100.0,18.2105,18.2625,18.2018,18.2278,238100.0
2013-07-16 11:20:00,21.01,21.03,20.94,20.95,297200.0,18.2278,18.2452,18.1671,18.1758,297200.0
2013-07-16 11:30:00,20.95,20.96,20.79,20.84,621800.0,18.1758,18.1845,18.037,18.0803,621800.0
2013-07-16 11:40:00,20.84,20.9,20.83,20.85,378700.0,18.0803,18.1324,18.0717,18.089,378700.0
2013-07-16 11:50:00,20.84,20.92,20.82,20.86,380000.0,18.0803,18.1498,18.063,18.0977,380000.0
2013-07-16 12:00:00,20.86,20.89,20.78,20.84,342600.0,18.0977,18.1237,18.0283,18.0803,342600.0
2013-07-16 12:10:00,20.84,20.85,20.79,20.82,307300.0,18.0803,18.089,18.037,18.063,307300.0
2013-07-16 12:20:00,20.82,20.9,20.81,20.89,321500.0,18.063,18.1324,18.0543,18.1237,321500.0
2013-07-16 12:30:00,20.89,20.92,20.84,20.85,373300.0,18.1237,18.1498,18.0803,18.089,373300.0
2013-07-16 12:40:00,20.85,20.89,20.83,20.89,196300.0,18.089,18.1237,18.0717,18.1237,196300.0
2013-07-16 12:50:00,20.89,20.96,20.89,20.94,177100.0,18.1237,18.1845,18.1237,18.1671,177100.0
2013-07-16 13:00:00,20.95,20.95,20.9,20.91,119400.0,18.1758,18.1758,18.1324,18.1411,119400.0
2013-07-16 13:10:00,20.92,21.05,20.92,21.05,193100.0,18.1498,18.2625,18.1498,18.2625,193100.0
2013-07-16 13:20:00,21.05,21.05,20.95,20.99,138700.0,18.2625,18.2625,18.1758,18.2105,138700.0
2013-07-16 13:30:00,20.99,21.03,20.96,21.01,176800.0,18.2105,18.2452,18.1845,18.2278,176800.0
2013-07-16 13:40:00,21.01,21.04,20.98,21.0,143400.0,18.2278,18.2539,18.2018,18.2192,143400.0
2013-07-16 13:50:00,21.0,21.05,20.99,21.05,184900.0,18.2192,18.2625,18.2105,18.2625,184900.0
2013-07-16 14:00:00,21.05,21.06,21.01,21.05,193100.0,18.2625,18.2712,18.2278,18.2625,193100.0
2013-07-16 14:10:00,21.05,21.12,21.03,21.04,418500.0,18.2625,18.3233,18.2452,18.2539,418500.0
2013-07-16 14:20:00,21.03,21.08,21.0,21.02,224900.0,18.2452,18.2886,18.2192,18.2365,224900.0
2013-07-16 14:30:00,21.02,21.06,21.01,21.06,178300.0,18.2365,18.2712,18.2278,18.2712,178300.0
2013-07-16 14:40:00,21.06,21.08,21.02,21.07,237800.0,18.2712,18.2886,18.2365,18.2799,237800.0
2013-07-16 14:50:00,21.07,21.13,21.06,21.08,211400.0,18.2799,18.3319,18.2712,18.2886,211400.0
2013-07-16 15:00:00,21.08,21.09,21.04,21.05,200900.0,18.2886,18.2972,18.2539,18.2625,200900.0
2013-07-16 15:10:00,21.05,21.06,20.94,20.95,305800.0,18.2625,18.2712,18.1671,18.1758,305800.0
2013-07-16 15:20:00,20.95,21.01,20.94,21.01,226900.0,18.1758,18.2278,18.1671,18.2278,226900.0
2013-07-16 15:30:00,21.01,21.02,20.96,20.98,396800.0,18.2278,18.2365,18.1845,18.2018,396800.0
2013-07-16 15:40:00,20.98,21.02,20.97,21.0,398400.0,18.2018,18.2365,18.1931,18.2192,398400.0
2013-07-16 15:50:00,21.0,21.01,20.95,20.99,925100.0,18.2192,18.2278,18.1758,18.2105,925100.0
2013-07-17 09:30:00,21.08,21.13,20.94,21.01,703000.0,18.2886,18.3319,18.1671,18.2278,703000.0
2013-07-17 09:40:00,21.01,21.01,20.78,20.79,453900.0,18.2278,18.2278,18.0283,18.037,453900.0
2013-07-17 09:50:00,20.79,20.83,20.72,20.76,445500.0,18.037,18.0717,17.9762,18.0109,445500.0
2013-07-17 10:00:00,20.76,20.8,20.68,20.7,555000.0,18.0109,18.0456,17.9415,17.9589,555000.0
2013-07-17 10:10:00,20.71,20.91,20.7,20.87,472800.0,17.9676,18.1411,17.9589,18.1064,472800.0
2013-07-17 10:20:00,20.87,20.9,20.8,20.9,282900.0,18.1064,18.1324,18.0456,18.1324,282900.0
2013-07-17 10:30:00,20.89,20.98,20.88,20.89,278300.0,18.1237,18.2018,18.115,18.1237,278300.0
2013-07-17 10:40:00,20.89,20.92,20.8,20.81,291800.0,18.1237,18.1498,18.0456,18.0543,291800.0
2013-07-17 10:50:00,20.8,20.89,20.79,20.87,189600.0,18.0456,18.1237,18.037,18.1064,189600.0
2013-07-17 11:00:00,20.87,20.93,20.87,20.92,142600.0,18.1064,18.1584,18.1064,18.1498,142600.0
2013-07-17 11:10:00,20.93,20.98,20.91,20.96,201200.0,18.1584,18.2018,18.1411,18.1845,201200.0
2013-07-17 11:20:00,20.96,20.97,20.87,20.9,295700.0,18.1845,18.1931,18.1064,18.1324,295700.0
2013-07-17 11:30:00,20.91,20.93,20.84,20.87,203700.0,18.1411,18.1584,18.0803,18.1064,203700.0
2013-07-17 11:40:00,20.87,20.92,20.86,20.89,155400.0,18.1064,18.1498,18.0977,18.1237,155400.0
2013-07-17 11:50:00,20.89,20.89,20.83,20.89,147900.0,18.1237,18.1237,18.0717,18.1237,147900.0
2013-07-17 12:00:00,20.89,20.89,20.85,20.88,150000.0,18.1237,18.1237,18.089,18.115,150000.0
2013-07-17 12:10:00,20.88,20.88,20.84,20.85,304900.0,18.115,18.115,18.0803,18.089,304900.0
2013-07-17 12:20:00,20.85,20.85,20.82,20.82,170800.0,18.089,18.089,18.063,18.063,170800.0
2013-07-17 12:30:00,20.82,20.87,20.82,20.87,314400.0,18.063,18.1064,18.063,18.1064,314400.0
2013-07-17 12:40:00,20.87,20.88,20.82,20.82,361800.0,18.1064,18.115,18.063,18.063,361800.0
2013-07-17 12:50:00,20.82,20.84,20.81,20.83,92800.0,18.063,18.0803,18.0543,18.0717,92800.0
2013-07-17 13:00:00,20.84,20.91,20.84,20.91,219300.0,18.0803,18.1411,18.0803,18.1411,219300.0
2013-07-17 13:10:00,20.91,20.92,20.88,20.92,162600.0,18.1411,18.1498,18.115,18.1498,162600.0
2013-07-17 13:20:00,20.92,20.92,20.85,20.86,138700.0,18.1498,18.1498,18.089,18.0977,138700.0
2013-07-17 13:30:00,20.86,20.92,20.85,20.91,131800.0,18.0977,18.1498,18.089,18.1411,131800.0
2013-07-17 13:40:00,20.9,20.95,20.9,20.95,131100.0,18.1324,18.1758,18.1324,18.1758,131100.0
2013-07-17 13:50:00,20.94,20.96,20.93,20.96,54000.0,18.1671,18.1845,18.1584,18.1845,54000.0
2013-07-17 14:00:00,20.96,21.0,20.96,21.0,84900.0,18.1845,18.2192,18.1845,18.2192,84900.0
2013-07-17 14:10:00,21.0,21.02,20.99,21.02,83300.0,18.2192,18.2365,18.2105,18.2365,83300.0
2013-07-17 14:20:00,21.02,21.02,20.96,20.96,208300.0,18.2365,18.2365,18.1845,18.1845,208300.0
2013-07-17 14:30:00,20.97,20.97,20.92,20.93,182600.0,18.1931,18.1931,18.1498,18.1584,182600.0
2013-07-17 14:40:00,20.92,20.93,20.86,20.87,243700.0,18.1498,18.1584,18.0977,18.1064,243700.0
2013-07-17 14:50:00,20.87,20.9,20.86,20.9,143000.0,18.1064,18.1324,18.0977,18.1324,143000.0
2013-07-17 15:00:00,20.9,20.91,20.87,20.89,160300.0,18.1324,18.1411,18.1064,18.1237,160300.0
2013-07-17 15:10:00,20.9,20.91,20.89,20.91,111500.0,18.1324,18.1411,18.1237,18.1411,111500.0
2013-07-17 15:20:00,20.91,20.92,20.89,20.9,168200.0,18.1411,18.1498,18.1237,18.1324,168200.0
2013-07-17 15:30:00,20.89,20.91,20.86,20.89,313800.0,18.1237,18.1411,18.0977,18.1237,313800.0
2013-07-17 15:40:00,20.89,20.92,20.88,20.91,295500.0,18.1237,18.1498,18.115,18.1411,295500.0
2013-07-17 15:50:00,20.91,20.94,20.9,20.93,538000.0,18.1411,18.1671,18.1324,18.1584,538000.0
2013-07-18 09:30:00,20.9,21.0,20.87,20.9,377500.0,18.1324,18.2192,18.1064,18.1324,377500.0
2013-07-18 09:40:00,20.9,21.0,20.89,20.99,245000.0,18.1324,18.2192,18.1237,18.2105,245000.0
2013-07-18 09:50:00,20.99,21.01,20.99,21.0,210200.0,18.2105,18.2278,18.2105,18.2192,210200.0
2013-07-18 10:00:00,21.0,21.11,20.97,21.11,228000.0,18.2192,18.3146,18.1931,18.3146,228000.0
2013-07-18 10:10:00,21.11,21.19,21.11,21.13,355500.0,18.3146,18.384,18.3146,18.3319,355500.0
2013-07-18 10:20:00,21.13,21.41,21.11,21.33,1173500.0,18.3319,18.5749,18.3146,18.5055,1173500.0
2013-07-18 10:30:00,21.34,21.35,21.27,21.31,179200.0,18.5141,18.5228,18.4534,18.4881,179200.0
2013-07-18 10:40:00,21.31,21.34,21.27,21.33,160500.0,18.4881,18.5141,18.4534,18.5055,160500.0
2013-07-18 10:50:00,21.34,21.41,21.34,21.39,180000.0,18.5141,18.5749,18.5141,18.5575,180000.0
2013-07-18 11:00:00,21.39,21.4,21.33,21.35,86100.0,18.5575,18.5662,18.5055,18.5228,86100.0
2013-07-18 11:10:00,21.35,21.39,21.34,21.36,67700.0,18.5228,18.5575,18.5141,18.5315,67700.0
2013-07-18 11:20:00,21.36,21.38,21.34,21.35,77300.0,18.5315,18.5488,18.5141,18.5228,77300.0
2013-07-18 11:30:00,21.35,21.35,21.31,21.34,168300.0,18.5228,18.5228,18.4881,18.5141,168300.0
2013-07-18 11:40:00,21.34,21.39,21.34,21.39,266900.0,18.5141,18.5575,18.5141,18.5575,266900.0
2013-07-18 11:50:00,21.39,21.4,21.36,21.37,85900.0,18.5575,18.5662,18.5315,18.5402,85900.0
2013-07-18 12:00:00,21.37,21.4,21.36,21.37,258400.0,18.5402,18.5662,18.5315,18.5402,258400.0
2013-07-18 12:10:00,21.37,21.38,21.35,21.36,90300.0,18.5402,18.5488,18.5228,18.5315,90300.0
2013-07-18 12:20:00,21.37,21.38,21.36,21.38,93200.0,18.5402,18.5488,18.5315,18.5488,93200.0
2013-07-18 12:30:00,21.38,21.42,21.37,21.4,107000.0,18.5488,18.5835,18.5402,18.5662,107000.0
2013-07-18 12:40:00,21.41,21.41,21.39,21.39,88400.0,18.5749,18.5749,18.5575,18.5575,88400.0
2013-07-18 12:50:00,21.39,21.42,21.38,21.39,135600.0,18.5575,18.5835,18.5488,18.5575,135600.0
2013-07-18 13:00:00,21.39,21.42,21.39,21.42,137800.0,18.5575,18.5835,18.5575,18.5835,137800.0
2013-07-18 13:10:00,21.42,21.43,21.41,21.42,274400.0,18.5835,18.5922,18.5749,18.5835,274400.0
2013-07-18 13:20:00,21.42,21.46,21.41,21.43,327500.0,18.5835,18.6182,18.5749,18.5922,327500.0
2013-07-18 13:30:00,21.42,21.44,21.41,21.44,123600.0,18.5835,18.6009,18.5749,18.6009,123600.0
2013-07-18 13:40:00,21.44,21.44,21.42,21.44,55800.0,18.6009,18.6009,18.5835,18.6009,55800.0
2013-07-18 13:50:00,21.43,21.45,21.42,21.44,167900.0,18.5922,18.6096,18.5835,18.6009,167900.0
2013-07-18 14:00:00,21.45,21.45,21.43,21.44,151700.0,18.6096,18.6096,18.5922,18.6009,151700.0
2013-07-18 14:10:00,21.45,21.46,21.43,21.44,250300.0,18.6096,18.6182,18.5922,18.6009,250300.0
2013-07-18 14:20:00,21.44,21.47,21.44,21.45,117900.0,18.6009,18.6269,18.6009,18.6096,117900.0
2013-07-18 14:30:00,21.46,21.46,21.44,21.46,108300.0,18.6182,18.6182,18.6009,18.6182,108300.0
2013-07-18 14:40:00,21.46,21.46,21.44,21.44,154100.0,18.6182,18.6182,18.6009,18.6009,154100.0
2013-07-18 14:50:00,21.45,21.47,21.44,21.46,275200.0,18.6096,18.6269,18.6009,18.6182,275200.0
2013-07-18 15:00:00,21.46,21.48,21.44,21.48,283000.0,18.6182,18.6356,18.6009,18.6356,283000.0
2013-07-18 15:10:00,21.48,21.48,21.45,21.46,165400.0,18.6356,18.6356,18.6096,18.6182,165400.0
2013-07-18 15:20:00,21.46,21.48,21.44,21.45,350500.0,18.6182,18.6356,18.6009,18.6096,350500.0
2013-07-18 15:30:00,21.45,21.48,21.44,21.46,227800.0,18.6096,18.6356,18.6009,18.6182,227800.0
2013-07-18 15:40:00,21.47,21.48,21.41,21.42,534800.0,18.6269,18.6356,18.5749,18.5835,534800.0
2013-07-18 15:50:00,21.41,21.46,21.41,21.45,623600.0,18.5749,18.6182,18.5749,18.6096,623600.0
2013-07-19 09:30:00,21.49,21.54,21.24,21.24,1006400.0,18.6443,18.6877,18.4274,18.4274,1006400.0
2013-07-19 09:40:00,21.25,21.37,21.23,21.33,460600.0,18.4361,18.5402,18.4187,18.5055,460600.0
2013-07-19 09:50:00,21.33,21.56,21.32,21.54,403700.0,18.5055,18.705,18.4968,18.6877,403700.0
2013-07-19 10:00:00,21.55,21.56,21.47,21.54,318100.0,18.6963,18.705,18.6269,18.6877,318100.0
2013-07-19 10:10:00,21.54,21.62,21.52,21.58,310400.0,18.6877,18.7571,18.6703,18.7224,310400.0
2013-07-19 10:20:00,21.58,21.64,21.56,21.6,106100.0,18.7224,18.7744,18.705,18.7397,106100.0
2013-07-19 10:30:00,21.61,21.68,21.61,21.63,199200.0,18.7484,18.8091,18.7484,18.7657,199200.0
2013-07-19 10:40:00,21.62,21.63,21.59,21.62,85700.0,18.7571,18.7657,18.731,18.7571,85700.0
2013-07-19 10:50:00,21.62,21.68,21.61,21.66,177200.0,18.7571,18.8091,18.7484,18.7918,177200.0
2013-07-19 11:00:00,21.66,21.7,21.65,21.68,141000.0,18.7918,18.8265,18.7831,18.8091,141000.0
2013-07-19 11:10:00,21.68,21.72,21.68,21.7,116700.0,18.8091,18.8438,18.8091,18.8265,116700.0
2013-07-19 11:20:00,21.7,21.7,21.64,21.66,240700.0,18.8265,18.8265,18.7744,18.7918,240700.0
2013-07-19 11:30:00,21.67,21.67,21.6,21.6,124700.0,18.8004,18.8004,18.7397,18.7397,124700.0
2013-07-19 11:40:00,21.6,21.62,21.58,21.62,82700.0,18.7397,18.7571,18.7224,18.7571,82700.0
2013-07-19 11:50:00,21.62,21.64,21.6,21.64,127400.0,18.7571,18.7744,18.7397,18.7744,127400.0
2013-07-19 12:00:00,21.64,21.65,21.61,21.61,357900.0,18.7744,18.7831,18.7484,18.7484,357900.0
2013-07-19 12:10:00,21.61,21.61,21.5,21.58,210600.0,18.7484,18.7484,18.6529,18.7224,210600.0
2013-07-19 12:20:00,21.59,21.61,21.58,21.58,100100.0,18.731,18.7484,18.7224,18.7224,100100.0
2013-07-19 12:30:00,21.58,21.6,21.57,21.59,63900.0,18.7224,18.7397,18.7137,18.731,63900.0
2013-07-19 12:40:00,21.6,21.6,21.56,21.57,89900.0,18.7397,18.7397,18.705,18.7137,89900.0
2013-07-19 12:50:00,21.58,21.58,21.52,21.57,106900.0,18.7224,18.7224,18.6703,18.7137,106900.0
2013-07-19 13:00:00,21.57,21.58,21.53,21.53,100800.0,18.7137,18.7224,18.679,18.679,100800.0
2013-07-19 13:10:00,21.54,21.57,21.52,21.56,99700.0,18.6877,18.7137,18.6703,18.705,99700.0
2013-07-19 13:20:00,21.57,21.58,21.54,21.55,104100.0,18.7137,18.7224,18.6877,18.6963,104100.0
2013-07-19 13:30:00,21.55,21.59,21.54,21.59,80700.0,18.6963,18.731,18.6877,18.731,80700.0
2013-07-19 13:40:00,21.59,21.61,21.58,21.61,81900.0,18.731,18.7484,18.7224,18.7484,81900.0
2013-07-19 13:50:00,21.61,21.61,21.57,21.61,127000.0,18.7484,18.7484,18.7137,18.7484,127000.0
2013-07-19 14:00:00,21.61,21.63,21.6,21.63,68800.0,18.7484,18.7657,18.7397,18.7657,68800.0
2013-07-19 14:10:00,21.63,21.66,21.63,21.64,112400.0,18.7657,18.7918,18.7657,18.7744,112400.0
2013-07-19 14:20:00,21.65,21.67,21.63,21.63,171300.0,18.7831,18.8004,18.7657,18.7657,171300.0
2013-07-19 14:30:00,21.63,21.64,21.58,21.61,133700.0,18.7657,18.7744,18.7224,18.7484,133700.0
2013-07-19 14:40:00,21.61,21.66,21.59,21.65,144800.0,18.7484,18.7918,18.731,18.7831,144800.0
2013-07-19 14:50:00,21.65,21.67,21.64,21.66,143700.0,18.7831,18.8004,18.7744,18.7918,143700.0
2013-07-19 15:00:00,21.67,21.67,21.64,21.66,113100.0,18.8004,18.8004,18.7744,18.7918,113100.0
2013-07-19 15:10:00,21.65,21.67,21.65,21.67,172900.0,18.7831,18.8004,18.7831,18.8004,172900.0
2013-07-19 15:20:00,21.66,21.67,21.64,21.66,140700.0,18.7918,18.8004,18.7744,18.7918,140700.0
2013-07-19 15:30:00,21.66,21.68,21.63,21.68,230500.0,18.7918,18.8091,18.7657,18.8091,230500.0
2013-07-19 15:40:00,21.68,21.72,21.67,21.72,357000.0,18.8091,18.8438,18.8004,18.8438,357000.0
2013-07-19 15:50:00,21.71,21.73,21.68,21.69,591600.0,18.8351,18.8525,18.8091,18.8178,591600.0
2013-07-22 09:30:00,21.7,21.8,21.68,21.73,187900.0,18.8265,18.9132,18.8091,18.8525,187900.0
2013-07-22 09:40:00,21.73,21.79,21.7,21.71,157600.0,18.8525,18.9045,18.8265,18.8351,157600.0
2013-07-22 09:50:00,21.71,21.77,21.69,21.72,152500.0,18.8351,18.8872,18.8178,18.8438,152500.0
2013-07-22 10:00:00,21.71,21.77,21.68,21.72,185200.0,18.8351,18.8872,18.8091,18.8438,185200.0
2013-07-22 10:10:00,21.73,21.8,21.73,21.76,71000.0,18.8525,18.9132,18.8525,18.8785,71000.0
2013-07-22 10:20:00,21.75,21.78,21.71,21.74,84100.0,18.8698,18.8959,18.8351,18.8612,84100.0
2013-07-22 10:30:00,21.74,21.78,21.72,21.76,147000.0,18.8612,18.8959,18.8438,18.8785,147000.0
2013-07-22 10:40:00,21.76,21.84,21.76,21.8,98200.0,18.8785,18.9479,18.8785,18.9132,98200.0
2013-07-22 10:50:00,21.81,21.87,21.81,21.85,120000.0,18.9219,18.974,18.9219,18.9566,120000.0
2013-07-22 11:00:00,21.84,21.87,21.83,21.85,112000.0,18.9479,18.974,18.9392,18.9566,112000.0
2013-07-22 11:10:00,21.86,21.89,21.83,21.85,128300.0,18.9653,18.9913,18.9392,18.9566,128300.0
2013-07-22 11:20:00,21.85,21.85,21.78,21.8,133500.0,18.9566,18.9566,18.8959,18.9132,133500.0
2013-07-22 11:30:00,21.8,21.87,21.79,21.86,239500.0,18.9132,18.974,18.9045,18.9653,239500.0
2013-07-22 11:40:00,21.86,21.91,21.86,21.91,113800.0,18.9653,19.0087,18.9653,19.0087,113800.0
2013-07-22 11:50:00,21.91,21.92,21.86,21.87,121600.0,19.0087,19.0173,18.9653,18.974,121600.0
2013-07-22 12:00:00,21.87,21.87,21.85,21.86,21500.0,18.974,18.974,18.9566,18.9653,21500.0
2013-07-22 12:10:00,21.86,21.86,21.8,21.81,60900.0,18.9653,18.9653,18.9132,18.9219,60900.0
2013-07-22 12:20:00,21.8,21.83,21.8,21.83,53900.0,18.9132,18.9392,18.9132,18.9392,53900.0
2013-07-22 12:30:00,21.82,21.85,21.8,21.85,87200.0,18.9306,18.9566,18.9132,18.9566,87200.0
2013-07-22 12:40:00,21.85,21.91,21.84,21.91,175900.0,18.9566,19.0087,18.9479,19.0087,175900.0
2013-07-22 12:50:00,21.91,21.96,21.91,21.94,145400.0,19.0087,19.052,19.0087,19.0347,145400.0
2013-07-22 13:00:00,21.94,21.94,21.89,21.91,107200.0,19.0347,19.0347,18.9913,19.0087,107200.0
2013-07-22 13:10:00,21.91,21.91,21.9,21.91,85900.0,19.0087,19.0087,19.0,19.0087,85900.0
2013-07-22 13:20:00,21.9,21.93,21.9,21.93,96900.0,19.0,19.026,19.0,19.026,96900.0
2013-07-22 13:30:00,21.93,21.93,21.9,21.9,69800.0,19.026,19.026,19.0,19.0,69800.0
2013-07-22 13:40:00,21.91,21.95,21.9,21.95,166500.0,19.0087,19.0434,19.0,19.0434,166500.0
2013-07-22 13:50:00,21.95,21.95,21.9,21.9,87200.0,19.0434,19.0434,19.0,19.0,87200.0
2013-07-22 14:00:00,21.9,21.91,21.85,21.88,360800.0,19.0,19.0087,18.9566,18.9826,360800.0
2013-07-22 14:10:00,21.87,21.89,21.84,21.86,171400.0,18.974,18.9913,18.9479,18.9653,171400.0
2013-07-22 14:20:00,21.85,21.9,21.85,21.89,146300.0,18.9566,19.0,18.9566,18.9913,146300.0
2013-07-22 14:30:00,21.88,21.89,21.81,21.85,472100.0,18.9826,18.9913,18.9219,18.9566,472100.0
2013-07-22 14:40:00,21.86,21.89,21.84,21.89,204000.0,18.9653,18.9913,18.9479,18.9913,204000.0
2013-07-22 14:50:00,21.89,21.91,21.88,21.89,76700.0,18.9913,19.0087,18.9826,18.9913,76700.0
2013-07-22 15:00:00,21.9,21.9,21.86,21.88,85800.0,19.0,19.0,18.9653,18.9826,85800.0
2013-07-22 15:10:00,21.88,21.91,21.87,21.91,861700.0,18.9826,19.0087,18.974,19.0087,861700.0
2013-07-22 15:20:00,21.91,21.96,21.91,21.96,194100.0,19.0087,19.052,19.0087,19.052,194100.0
2013-07-22 15:30:00,21.95,21.98,21.92,21.94,389400.0,19.0434,19.0694,19.0173,19.0347,389400.0
2013-07-22 15:40:00,21.94,21.99,21.93,21.98,713300.0,19.0347,19.0781,19.026,19.0694,713300.0
2013-07-22 15:50:00,21.98,22.02,21.98,22.01,656800.0,19.0694,19.1041,19.0694,19.0954,656800.0
2013-07-23 09:30:00,22.11,22.38,22.09,22.38,830400.0,19.1822,19.4164,19.1648,19.4164,830400.0
2013-07-23 09:40:00,22.38,22.46,22.3,22.46,445600.0,19.4164,19.4858,19.347,19.4858,445600.0
2013-07-23 09:50:00,22.46,22.49,22.3,22.36,802400.0,19.4858,19.5119,19.347,19.3991,802400.0
2013-07-23 10:00:00,22.37,22.4,22.29,22.32,405600.0,19.4077,19.4338,19.3383,19.3644,405600.0
2013-07-23 10:10:00,22.31,22.39,22.29,22.36,196200.0,19.3557,19.4251,19.3383,19.3991,196200.0
2013-07-23 10:20:00,22.37,22.37,22.21,22.26,397500.0,19.4077,19.4077,19.2689,19.3123,397500.0
2013-07-23 10:30:00,22.26,22.26,22.17,22.2,263100.0,19.3123,19.3123,19.2342,19.2603,263100.0
2013-07-23 10:40:00,22.21,22.29,22.18,22.24,468500.0,19.2689,19.3383,19.2429,19.295,468500.0
2013-07-23 10:50:00,22.25,22.25,22.2,22.23,138600.0,19.3036,19.3036,19.2603,19.2863,138600.0
2013-07-23 11:00:00,22.24,22.24,22.17,22.2,197700.0,19.295,19.295,19.2342,19.2603,197700.0
2013-07-23 11:10:00,22.21,22.27,22.21,22.27,137300.0,19.2689,19.321,19.2689,19.321,137300.0
2013-07-23 11:20:00,22.26,22.36,22.26,22.36,170800.0,19.3123,19.3991,19.3123,19.3991,170800.0
2013-07-23 11:30:00,22.36,22.38,22.31,22.38,241400.0,19.3991,19.4164,19.3557,19.4164,241400.0
2013-07-23 11:40:00,22.38,22.39,22.31,22.39,184000.0,19.4164,19.4251,19.3557,19.4251,184000.0
2013-07-23 11:50:00,22.38,22.39,22.32,22.34,108800.0,19.4164,19.4251,19.3644,19.3817,108800.0
2013-07-23 12:00:00,22.35,22.39,22.3,22.39,115800.0,19.3904,19.4251,19.347,19.4251,115800.0
2013-07-23 12:10:00,22.39,22.4,22.37,22.38,119600.0,19.4251,19.4338,19.4077,19.4164,119600.0
2013-07-23 12:20:00,22.38,22.4,22.37,22.37,116200.0,19.4164,19.4338,19.4077,19.4077,116200.0
2013-07-23 12:30:00,22.37,22.38,22.36,22.38,83000.0,19.4077,19.4164,19.3991,19.4164,83000.0
2013-07-23 12:40:00,22.38,22.4,22.37,22.4,74900.0,19.4164,19.4338,19.4077,19.4338,74900.0
2013-07-23 12:50:00,22.4,22.43,22.39,22.43,147500.0,19.4338,19.4598,19.4251,19.4598,147500.0
2013-07-23 13:00:00,22.43,22.47,22.42,22.46,204400.0,19.4598,19.4945,19.4511,19.4858,204400.0
2013-07-23 13:10:00,22.46,22.46,22.42,22.44,132100.0,19.4858,19.4858,19.4511,19.4685,132100.0
2013-07-23 13:20:00,22.44,22.47,22.43,22.47,133900.0,19.4685,19.4945,19.4598,19.4945,133900.0
2013-07-23 13:30:00,22.47,22.49,22.46,22.47,110900.0,19.4945,19.5119,19.4858,19.4945,110900.0
2013-07-23 13:40:00,22.47,22.48,22.44,22.46,145400.0,19.4945,19.5032,19.4685,19.4858,145400.0
2013-07-23 13:50:00,22.47,22.5,22.45,22.45,211800.0,19.4945,19.5205,19.4771,19.4771,211800.0
2013-07-23 14:00:00,22.46,22.5,22.45,22.49,169500.0,19.4858,19.5205,19.4771,19.5119,169500.0
2013-07-23 14:10:00,22.5,22.58,22.49,22.57,318100.0,19.5205,19.5899,19.5119,19.5813,318100.0
2013-07-23 14:20:00,22.57,22.59,22.51,22.53,201700.0,19.5813,19.5986,19.5292,19.5466,201700.0
2013-07-23 14:30:00,22.53,22.53,22.47,22.48,174400.0,19.5466,19.5466,19.4945,19.5032,174400.0
2013-07-23 14:40:00,22.48,22.55,22.48,22.55,151200.0,19.5032,19.5639,19.5032,19.5639,151200.0
2013-07-23 14:50:00,22.55,22.56,22.53,22.54,161900.0,19.5639,19.5726,19.5466,19.5552,161900.0
2013-07-23 15:00:00,22.54,22.55,22.49,22.51,248000.0,19.5552,19.5639,19.5119,19.5292,248000.0
2013-07-23 15:10:00,22.52,22.55,22.51,22.52,288600.0,19.5379,19.5639,19.5292,19.5379,288600.0
2013-07-23 15:20:00,22.52,22.53,22.51,22.52,332100.0,19.5379,19.5466,19.5292,19.5379,332100.0
2013-07-23 15:30:00,22.52,22.56,22.49,22.5,499000.0,19.5379,19.5726,19.5119,19.5205,499000.0
2013-07-23 15:40:00,22.49,22.53,22.46,22.47,384600.0,19.5119,19.5466,19.4858,19.4945,384600.0
2013-07-23 15:50:00,22.47,22.51,22.47,22.49,663500.0,19.4945,19.5292,19.4945,19.5119,663500.0
2013-07-24 09:30:00,22.55,22.56,22.38,22.48,332500.0,19.5639,19.5726,19.4164,19.5032,332500.0
2013-07-24 09:40:00,22.49,22.51,22.39,22.4,456200.0,19.5119,19.5292,19.4251,19.4338,456200.0
2013-07-24 09:50:00,22.39,22.42,22.35,22.39,124500.0,19.4251,19.4511,19.3904,19.4251,124500.0
2013-07-24 10:00:00,22.39,22.43,22.32,22.39,289200.0,19.4251,19.4598,19.3644,19.4251,289200.0
2013-07-24 10:10:00,22.39,22.4,22.3,22.33,397000.0,19.4251,19.4338,19.347,19.373,397000.0
2013-07-24 10:20:00,22.33,22.33,22.23,22.25,123000.0,19.373,19.373,19.2863,19.3036,123000.0
2013-07-24 10:30:00,22.24,22.27,22.22,22.25,84600.0,19.295,19.321,19.2776,19.3036,84600.0
2013-07-24 10:40:00,22.26,22.29,22.23,22.26,92900.0,19.3123,19.3383,19.2863,19.3123,92900.0
2013-07-24 10:50:00,22.26,22.32,22.25,22.3,147100.0,19.3123,19.3644,19.3036,19.347,147100.0
2013-07-24 11:00:00,22.29,22.3,22.26,22.27,127200.0,19.3383,19.347,19.3123,19.321,127200.0
2013-07-24 11:10:00,22.26,22.28,22.23,22.26,92000.0,19.3123,19.3297,19.2863,19.3123,92000.0
2013-07-24 11:20:00,22.26,22.27,22.22,22.24,127400.0,19.3123,19.321,19.2776,19.295,127400.0
2013-07-24 11:30:00,22.25,22.26,22.21,22.22,131200.0,19.3036,19.3123,19.2689,19.2776,131200.0
2013-07-24 11:40:00,22.23,22.24,22.19,22.2,87800.0,19.2863,19.295,19.2516,19.2603,87800.0
2013-07-24 11:50:00,22.2,22.2,22.08,22.09,161200.0,19.2603,19.2603,19.1561,19.1648,161200.0
2013-07-24 12:00:00,22.09,22.15,22.08,22.13,163400.0,19.1648,19.2169,19.1561,19.1995,163400.0
2013-07-24 12:10:00,22.13,22.15,22.01,22.07,339400.0,19.1995,19.2169,19.0954,19.1475,339400.0
2013-07-24 12:20:00,22.07,22.11,22.03,22.05,163700.0,19.1475,19.1822,19.1128,19.1301,163700.0
2013-07-24 12:30:00,22.05,22.1,22.01,22.09,111700.0,19.1301,19.1735,19.0954,19.1648,111700.0
2013-07-24 12:40:00,22.08,22.08,22.03,22.04,65600.0,19.1561,19.1561,19.1128,19.1214,65600.0
2013-07-24 12:50:00,22.03,22.04,22.0,22.03,101300.0,19.1128,19.1214,19.0867,19.1128,101300.0
2013-07-24 13:00:00,22.04,22.14,22.03,22.13,241400.0,19.1214,19.2082,19.1128,19.1995,241400.0
2013-07-24 13:10:00,22.14,22.15,22.12,22.13,215900.0,19.2082,19.2169,19.1908,19.1995,215900.0
2013-07-24 13:20:00,22.13,22.14,22.1,22.1,94600.0,19.1995,19.2082,19.1735,19.1735,94600.0
2013-07-24 13:30:00,22.1,22.12,22.09,22.1,113900.0,19.1735,19.1908,19.1648,19.1735,113900.0
2013-07-24 13:40:00,22.1,22.12,22.09,22.11,190700.0,19.1735,19.1908,19.1648,19.1822,190700.0
2013-07-24 13:50:00,22.11,22.18,22.1,22.18,522400.0,19.1822,19.2429,19.1735,19.2429,522400.0
2013-07-24 14:00:00,22.18,22.26,22.16,22.23,307200.0,19.2429,19.3123,19.2256,19.2863,307200.0
2013-07-24 14:10:00,22.23,22.26,22.22,22.25,315800.0,19.2863,19.3123,19.2776,19.3036,315800.0
2013-07-24 14:20:00,22.24,22.28,22.22,22.24,174100.0,19.295,19.3297,19.2776,19.295,174100.0
2013-07-24 14:30:00,22.24,22.24,22.17,22.17,164400.0,19.295,19.295,19.2342,19.2342,164400.0
2013-07-24 14:40:00,22.17,22.17,22.1,22.14,160600.0,19.2342,19.2342,19.1735,19.2082,160600.0
2013-07-24 14:50:00,22.13,22.15,22.09,22.11,309500.0,19.1995,19.2169,19.1648,19.1822,309500.0
2013-07-24 15:00:00,22.1,22.11,22.01,22.04,175800.0,19.1735,19.1822,19.0954,19.1214,175800.0
2013-07-24 15:10:00,22.04,22.07,22.02,22.02,192700.0,19.1214,19.1475,19.1041,19.1041,192700.0
2013-07-24 15:20:00,22.02,22.05,22.0,22.0,188100.0,19.1041,19.1301,19.0867,19.0867,188100.0
2013-07-24 15:30:00,22.0,22.04,21.99,22.01,348500.0,19.0867,19.1214,19.0781,19.0954,348500.0
2013-07-24 15:40:00,22.01,22.08,22.0,22.07,309000.0,19.0954,19.1561,19.0867,19.1475,309000.0
2013-07-24 15:50:00,22.06,22.12,22.06,22.1,516100.0,19.1388,19.1908,19.1388,19.1735,516100.0
2013-07-25 09:30:00,22.06,22.1,22.01,22.08,153600.0,19.1388,19.1735,19.0954,19.1561,153600.0
2013-07-25 09:40:00,22.09,22.16,22.03,22.07,144800.0,19.1648,19.2256,19.1128,19.1475,144800.0
2013-07-25 09:50:00,22.06,22.15,22.03,22.05,192300.0,19.1388,19.2169,19.1128,19.1301,192300.0
2013-07-25 10:00:00,22.05,22.13,22.05,22.11,249600.0,19.1301,19.1995,19.1301,19.1822,249600.0
2013-07-25 10:10:00,22.11,22.2,22.11,22.19,219000.0,19.1822,19.2603,19.1822,19.2516,219000.0
2013-07-25 10:20:00,22.19,22.24,22.18,22.19,354500.0,19.2516,19.295,19.2429,19.2516,354500.0
2013-07-25 10:30:00,22.2,22.24,22.14,22.15,65500.0,19.2603,19.295,19.2082,19.2169,65500.0
2013-07-25 10:40:00,22.14,22.23,22.13,22.21,65900.0,19.2082,19.2863,19.1995,19.2689,65900.0
2013-07-25 10:50:00,22.2,22.23,22.15,22.2,130200.0,19.2603,19.2863,19.2169,19.2603,130200.0
2013-07-25 11:00:00,22.19,22.19,22.07,22.09,106100.0,19.2516,19.2516,19.1475,19.1648,106100.0
2013-07-25 11:10:00,22.09,22.1,22.04,22.06,98700.0,19.1648,19.1735,19.1214,19.1388,98700.0
2013-07-25 11:20:00,22.05,22.06,21.99,22.04,135000.0,19.1301,19.1388,19.0781,19.1214,135000.0
2013-07-25 11:30:00,22.05,22.08,22.02,22.02,87800.0,19.1301,19.1561,19.1041,19.1041,87800.0
2013-07-25 11:40:00,22.01,22.07,22.01,22.02,188000.0,19.0954,19.1475,19.0954,19.1041,188000.0
2013-07-25 11:50:00,22.01,22.03,21.99,22.0,134600.0,19.0954,19.1128,19.0781,19.0867,134600.0
2013-07-25 12:00:00,22.01,22.08,22.0,22.07,63300.0,19.0954,19.1561,19.0867,19.1475,63300.0
2013-07-25 12:10:00,22.08,22.08,22.04,22.06,93300.0,19.1561,19.1561,19.1214,19.1388,93300.0
2013-07-25 12:20:00,22.07,22.12,22.07,22.1,72800.0,19.1475,19.1908,19.1475,19.1735,72800.0
2013-07-25 12:30:00,22.1,22.14,22.07,22.12,90900.0,19.1735,19.2082,19.1475,19.1908,90900.0
2013-07-25 12:40:00,22.13,22.18,22.12,22.16,67700.0,19.1995,19.2429,19.1908,19.2256,67700.0
2013-07-25 12:50:00,22.16,22.19,22.14,22.19,61300.0,19.2256,19.2516,19.2082,19.2516,61300.0
2013-07-25 13:00:00,22.18,22.18,22.14,22.16,55300.0,19.2429,19.2429,19.2082,19.2256,55300.0
2013-07-25 13:10:00,22.16,22.16,22.13,22.16,76600.0,19.2256,19.2256,19.1995,19.2256,76600.0
2013-07-25 13:20:00,22.16,22.23,22.15,22.21,96200.0,19.2256,19.2863,19.2169,19.2689,96200.0
2013-07-25 13:30:00,22.21,22.23,22.21,22.21,63900.0,19.2689,19.2863,19.2689,19.2689,63900.0
2013-07-25 13:40:00,22.21,22.21,22.16,22.18,106100.0,19.2689,19.2689,19.2256,19.2429,106100.0
2013-07-25 13:50:00,22.18,22.18,22.17,22.18,12600.0,19.2429,19.2429,19.2342,19.2429,12600.0
2013-07-25 14:00:00,22.18,22.25,22.17,22.23,163900.0,19.2429,19.3036,19.2342,19.2863,163900.0
2013-07-25 14:10:00,22.23,22.23,22.19,22.2,54200.0,19.2863,19.2863,19.2516,19.2603,54200.0
2013-07-25 14:20:00,22.2,22.2,22.16,22.17,82300.0,19.2603,19.2603,19.2256,19.2342,82300.0
2013-07-25 14:30:00,22.17,22.21,22.17,22.2,47100.0,19.2342,19.2689,19.2342,19.2603,47100.0
2013-07-25 14:40:00,22.21,22.24,22.2,22.24,66600.0,19.2689,19.295,19.2603,19.295,66600.0
2013-07-25 14:50:00,22.24,22.27,22.22,22.22,114400.0,19.295,19.321,19.2776,19.2776,114400.0
2013-07-25 15:00:00,22.22,22.28,22.22,22.26,124700.0,19.2776,19.3297,19.2776,19.3123,124700.0
2013-07-25 15:10:00,22.25,22.28,22.23,22.23,126800.0,19.3036,19.3297,19.2863,19.2863,126800.0
2013-07-25 15:20:00,22.23,22.3,22.22,22.26,132500.0,19.2863,19.347,19.2776,19.3123,132500.0
2013-07-25 15:30:00,22.26,22.3,22.24,22.26,186500.0,19.3123,19.347,19.295,19.3123,186500.0
2013-07-25 15:40:00,22.26,22.29,22.24,22.26,224700.0,19.3123,19.3383,19.295,19.3123,224700.0
2013-07-25 15:50:00,22.26,22.29,22.24,22.29,482400.0,19.3123,19.3383,19.295,19.3383,482400.0
2013-07-26 09:30:00,22.05,22.15,22.01,22.04,191800.0,19.1301,19.2169,19.0954,19.1214,191800.0
2013-07-26 09:40:00,22.04,22.13,22.01,22.12,101300.0,19.1214,19.1995,19.0954,19.1908,101300.0
2013-07-26 09:50:00,22.12,22.13,22.08,22.09,100100.0,19.1908,19.1995,19.1561,19.1648,100100.0
2013-07-26 10:00:00,22.1,22.1,21.99,22.02,229600.0,19.1735,19.1735,19.0781,19.1041,229600.0
2013-07-26 10:10:00,22.01,22.03,21.96,22.03,265600.0,19.0954,19.1128,19.052,19.1128,265600.0
2013-07-26 10:20:00,22.03,22.07,22.02,22.04,201500.0,19.1128,19.1475,19.1041,19.1214,201500.0
2013-07-26 10:30:00,22.04,22.11,22.04,22.11,184900.0,19.1214,19.1822,19.1214,19.1822,184900.0
2013-07-26 10:40:00,22.1,22.19,22.04,22.11,350100.0,19.1735,19.2516,19.1214,19.1822,350100.0
2013-07-26 10:50:00,22.1,22.11,22.03,22.08,210000.0,19.1735,19.1822,19.1128,19.1561,210000.0
2013-07-26 11:00:00,22.08,22.1,22.04,22.04,222900.0,19.1561,19.1735,19.1214,19.1214,222900.0
2013-07-26 11:10:00,22.05,22.06,22.01,22.02,70500.0,19.1301,19.1388,19.0954,19.1041,70500.0
2013-07-26 11:20:00,22.03,22.03,21.99,22.0,69100.0,19.1128,19.1128,19.0781,19.0867,69100.0
2013-07-26 11:30:00,22.0,22.05,21.98,21.98,207300.0,19.0867,19.1301,19.0694,19.0694,207300.0
2013-07-26 11:40:00,21.98,21.98,21.86,21.93,760400.0,19.0694,19.0694,18.9653,19.026,760400.0
2013-07-26 11:50:00,21.94,22.0,21.9,21.99,390400.0,19.0347,19.0867,19.0,19.0781,390400.0
2013-07-26 12:00:00,21.98,22.03,21.97,21.97,196700.0,19.0694,19.1128,19.0607,19.0607,196700.0
2013-07-26 12:10:00,21.96,21.96,21.91,21.94,257200.0,19.052,19.052,19.0087,19.0347,257200.0
2013-07-26 12:20:00,21.94,21.94,21.86,21.87,287200.0,19.0347,19.0347,18.9653,18.974,287200.0
2013-07-26 12:30:00,21.87,21.88,21.84,21.86,139700.0,18.974,18.9826,18.9479,18.9653,139700.0
2013-07-26 12:40:00,21.86,21.92,21.86,21.92,65000.0,18.9653,19.0173,18.9653,19.0173,65000.0
2013-07-26 12:50:00,21.92,21.92,21.86,21.87,93800.0,19.0173,19.0173,18.9653,18.974,93800.0
2013-07-26 13:00:00,21.87,21.91,21.87,21.89,53900.0,18.974,19.0087,18.974,18.9913,53900.0
2013-07-26 13:10:00,21.9,21.91,21.88,21.9,94600.0,19.0,19.0087,18.9826,19.0,94600.0
2013-07-26 13:20:00,21.9,21.94,21.89,21.92,58400.0,19.0,19.0347,18.9913,19.0173,58400.0
2013-07-26 13:30:00,21.92,21.93,21.9,21.93,51100.0,19.0173,19.026,19.0,19.026,51100.0
2013-07-26 13:40:00,21.93,21.93,21.89,21.89,91400.0,19.026,19.026,18.9913,18.9913,91400.0
2013-07-26 13:50:00,21.89,21.93,21.89,21.92,35200.0,18.9913,19.026,18.9913,19.0173,35200.0
2013-07-26 14:00:00,21.91,21.95,21.91,21.94,63700.0,19.0087,19.0434,19.0087,19.0347,63700.0
2013-07-26 14:10:00,21.95,21.98,21.93,21.96,127000.0,19.0434,19.0694,19.026,19.052,127000.0
2013-07-26 14:20:00,21.97,22.0,21.96,21.96,155500.0,19.0607,19.0867,19.052,19.052,155500.0
2013-07-26 14:30:00,21.97,22.02,21.96,22.01,125300.0,19.0607,19.1041,19.052,19.0954,125300.0
2013-07-26 14:40:00,22.0,22.05,21.98,22.04,145900.0,19.0867,19.1301,19.0694,19.1214,145900.0
2013-07-26 14:50:00,22.04,22.09,22.04,22.06,127000.0,19.1214,19.1648,19.1214,19.1388,127000.0
2013-07-26 15:00:00,22.06,22.07,22.02,22.07,127000.0,19.1388,19.1475,19.1041,19.1475,127000.0
2013-07-26 15:10:00,22.06,22.09,22.05,22.07,93400.0,19.1388,19.1648,19.1301,19.1475,93400.0
2013-07-26 15:20:00,22.07,22.07,22.03,22.04,310600.0,19.1475,19.1475,19.1128,19.1214,310600.0
2013-07-26 15:30:00,22.04,22.1,22.03,22.09,365200.0,19.1214,19.1735,19.1128,19.1648,365200.0
2013-07-26 15:40:00,22.09,22.12,22.08,22.12,295700.0,19.1648,19.1908,19.1561,19.1908,295700.0
2013-07-26 15:50:00,22.12,22.13,22.08,22.11,714600.0,19.1908,19.1995,19.1561,19.1822,714600.0
2013-07-29 09:30:00,22.12,22.25,22.09,22.22,347800.0,19.1908,19.3036,19.1648,19.2776,347800.0
2013-07-29 09:40:00,22.23,22.34,22.22,22.24,147300.0,19.2863,19.3817,19.2776,19.295,147300.0
2013-07-29 09:50:00,22.24,22.25,22.18,22.21,133200.0,19.295,19.3036,19.2429,19.2689,133200.0
2013-07-29 10:00:00,22.2,22.23,22.1,22.1,251200.0,19.2603,19.2863,19.1735,19.1735,251200.0
2013-07-29 10:10:00,22.09,22.12,22.06,22.07,217800.0,19.1648,19.1908,19.1388,19.1475,217800.0
2013-07-29 10:20:00,22.07,22.11,22.05,22.09,123700.0,19.1475,19.1822,19.1301,19.1648,123700.0
2013-07-29 10:30:00,22.09,22.11,22.03,22.09,236300.0,19.1648,19.1822,19.1128,19.1648,236300.0
2013-07-29 10:40:00,22.1,22.12,22.08,22.08,275100.0,19.1735,19.1908,19.1561,19.1561,275100.0
2013-07-29 10:50:00,22.08,22.1,22.03,22.07,185100.0,19.1561,19.1735,19.1128,19.1475,185100.0
2013-07-29 11:00:00,22.07,22.09,22.06,22.08,197700.0,19.1475,19.1648,19.1388,19.1561,197700.0
2013-07-29 11:10:00,22.09,22.09,22.05,22.05,210400.0,19.1648,19.1648,19.1301,19.1301,210400.0
2013-07-29 11:20:00,22.06,22.11,22.05,22.1,286900.0,19.1388,19.1822,19.1301,19.1735,286900.0
2013-07-29 11:30:00,22.1,22.1,22.02,22.02,164800.0,19.1735,19.1735,19.1041,19.1041,164800.0
2013-07-29 11:40:00,22.02,22.08,22.02,22.04,334500.0,19.1041,19.1561,19.1041,19.1214,334500.0
2013-07-29 11:50:00,22.05,22.06,22.02,22.03,61900.0,19.1301,19.1388,19.1041,19.1128,61900.0
2013-07-29 12:00:00,22.03,22.06,22.02,22.03,172700.0,19.1128,19.1388,19.1041,19.1128,172700.0
2013-07-29 12:10:00,22.03,22.08,22.02,22.07,225900.0,19.1128,19.1561,19.1041,19.1475,225900.0
2013-07-29 12:20:00,22.08,22.08,22.04,22.05,218600.0,19.1561,19.1561,19.1214,19.1301,218600.0
2013-07-29 12:30:00,22.05,22.06,22.04,22.06,38100.0,19.1301,19.1388,19.1214,19.1388,38100.0
2013-07-29 12:40:00,22.05,22.09,22.05,22.09,248300.0,19.1301,19.1648,19.1301,19.1648,248300.0
2013-07-29 12:50:00,22.09,22.09,22.06,22.07,24000.0,19.1648,19.1648,19.1388,19.1475,24000.0
2013-07-29 13:00:00,22.07,22.07,22.0,22.01,207200.0,19.1475,19.1475,19.0867,19.0954,207200.0
2013-07-29 13:10:00,22.01,22.02,21.98,22.01,69300.0,19.0954,19.1041,19.0694,19.0954,69300.0
2013-07-29 13:20:00,22.0,22.01,21.99,22.0,86000.0,19.0867,19.0954,19.0781,19.0867,86000.0
2013-07-29 13:30:00,22.0,22.05,21.99,22.05,71100.0,19.0867,19.1301,19.0781,19.1301,71100.0
2013-07-29 13:40:00,22.05,22.06,22.03,22.06,136200.0,19.1301,19.1388,19.1128,19.1388,136200.0
2013-07-29 13:50:00,22.05,22.11,22.05,22.08,98600.0,19.1301,19.1822,19.1301,19.1561,98600.0
2013-07-29 14:00:00,22.08,22.13,22.08,22.13,109000.0,19.1561,19.1995,19.1561,19.1995,109000.0
2013-07-29 14:10:00,22.13,22.15,22.11,22.14,95400.0,19.1995,19.2169,19.1822,19.2082,95400.0
2013-07-29 14:20:00,22.14,22.15,22.12,22.15,85900.0,19.2082,19.2169,19.1908,19.2169,85900.0
2013-07-29 14:30:00,22.15,22.18,22.14,22.16,82700.0,19.2169,19.2429,19.2082,19.2256,82700.0
2013-07-29 14:40:00,22.16,22.18,22.09,22.12,494900.0,19.2256,19.2429,19.1648,19.1908,494900.0
2013-07-29 14:50:00,22.12,22.12,22.06,22.07,243200.0,19.1908,19.1908,19.1388,19.1475,243200.0
2013-07-29 15:00:00,22.06,22.11,22.06,22.09,271200.0,19.1388,19.1822,19.1388,19.1648,271200.0
2013-07-29 15:10:00,22.09,22.12,22.08,22.09,243500.0,19.1648,19.1908,19.1561,19.1648,243500.0
2013-07-29 15:20:00,22.09,22.09,22.04,22.07,327600.0,19.1648,19.1648,19.1214,19.1475,327600.0
2013-07-29 15:30:00,22.07,22.1,22.03,22.03,601300.0,19.1475,19.1735,19.1128,19.1128,601300.0
2013-07-29 15:40:00,22.03,22.07,22.02,22.07,341400.0,19.1128,19.1475,19.1041,19.1475,341400.0
2013-07-29 15:50:00,22.07,22.07,21.98,22.0,1026300.0,19.1475,19.1475,19.0694,19.0867,1026300.0
2013-07-30 09:30:00,22.17,22.22,22.09,22.11,230000.0,19.2342,19.2776,19.1648,19.1822,230000.0
2013-07-30 09:40:00,22.1,22.2,22.08,22.14,267100.0,19.1735,19.2603,19.1561,19.2082,267100.0
2013-07-30 09:50:00,22.14,22.22,22.13,22.21,303400.0,19.2082,19.2776,19.1995,19.2689,303400.0
2013-07-30 10:00:00,22.21,22.32,22.18,22.32,201500.0,19.2689,19.3644,19.2429,19.3644,201500.0
2013-07-30 10:10:00,22.32,22.32,22.2,22.2,365900.0,19.3644,19.3644,19.2603,19.2603,365900.0
2013-07-30 10:20:00,22.21,22.26,22.21,22.22,132900.0,19.2689,19.3123,19.2689,19.2776,132900.0
2013-07-30 10:30:00,22.22,22.26,22.2,22.23,136300.0,19.2776,19.3123,19.2603,19.2863,136300.0
2013-07-30 10:40:00,22.23,22.24,22.19,22.22,183700.0,19.2863,19.295,19.2516,19.2776,183700.0
2013-07-30 10:50:00,22.22,22.24,22.19,22.21,321600.0,19.2776,19.295,19.2516,19.2689,321600.0
2013-07-30 11:00:00,22.2,22.21,22.13,22.17,174600.0,19.2603,19.2689,19.1995,19.2342,174600.0
2013-07-30 11:10:00,22.18,22.2,22.15,22.18,252400.0,19.2429,19.2603,19.2169,19.2429,252400.0
2013-07-30 11:20:00,22.18,22.21,22.18,22.2,65400.0,19.2429,19.2689,19.2429,19.2603,65400.0
2013-07-30 11:30:00,22.19,22.21,22.17,22.2,143800.0,19.2516,19.2689,19.2342,19.2603,143800.0
2013-07-30 11:40:00,22.2,22.23,22.19,22.2,169400.0,19.2603,19.2863,19.2516,19.2603,169400.0
2013-07-30 11:50:00,22.21,22.24,22.2,22.22,82900.0,19.2689,19.295,19.2603,19.2776,82900.0
2013-07-30 12:00:00,22.22,22.26,22.21,22.22,226300.0,19.2776,19.3123,19.2689,19.2776,226300.0
2013-07-30 12:10:00,22.22,22.25,22.2,22.21,145000.0,19.2776,19.3036,19.2603,19.2689,145000.0
2013-07-30 12:20:00,22.22,22.24,22.2,22.21,85800.0,19.2776,19.295,19.2603,19.2689,85800.0
2013-07-30 12:30:00,22.21,22.22,22.18,22.21,49700.0,19.2689,19.2776,19.2429,19.2689,49700.0
2013-07-30 12:40:00,22.21,22.25,22.2,22.22,38500.0,19.2689,19.3036,19.2603,19.2776,38500.0
2013-07-30 12:50:00,22.22,22.23,22.2,22.22,140400.0,19.2776,19.2863,19.2603,19.2776,140400.0
2013-07-30 13:00:00,22.23,22.24,22.2,22.22,105600.0,19.2863,19.295,19.2603,19.2776,105600.0
2013-07-30 13:10:00,22.22,22.23,22.17,22.18,133200.0,19.2776,19.2863,19.2342,19.2429,133200.0
2013-07-30 13:20:00,22.18,22.2,22.17,22.18,232000.0,19.2429,19.2603,19.2342,19.2429,232000.0
2013-07-30 13:30:00,22.17,22.18,22.13,22.17,99200.0,19.2342,19.2429,19.1995,19.2342,99200.0
2013-07-30 13:40:00,22.16,22.2,22.15,22.17,169600.0,19.2256,19.2603,19.2169,19.2342,169600.0
2013-07-30 13:50:00,22.17,22.2,22.17,22.18,80200.0,19.2342,19.2603,19.2342,19.2429,80200.0
2013-07-30 14:00:00,22.18,22.21,22.17,22.19,129100.0,19.2429,19.2689,19.2342,19.2516,129100.0
2013-07-30 14:10:00,22.2,22.2,22.12,22.14,98000.0,19.2603,19.2603,19.1908,19.2082,98000.0
2013-07-30 14:20:00,22.15,22.18,22.14,22.15,153100.0,19.2169,19.2429,19.2082,19.2169,153100.0
2013-07-30 14:30:00,22.16,22.2,22.15,22.16,66400.0,19.2256,19.2603,19.2169,19.2256,66400.0
2013-07-30 14:40:00,22.17,22.21,22.16,22.19,135300.0,19.2342,19.2689,19.2256,19.2516,135300.0
2013-07-30 14:50:00,22.19,22.21,22.18,22.19,87900.0,19.2516,19.2689,19.2429,19.2516,87900.0
2013-07-30 15:00:00,22.19,22.23,22.16,22.21,97900.0,19.2516,19.2863,19.2256,19.2689,97900.0
2013-07-30 15:10:00,22.2,22.23,22.18,22.19,93400.0,19.2603,19.2863,19.2429,19.2516,93400.0
2013-07-30 15:20:00,22.19,22.22,22.19,22.2,169500.0,19.2516,19.2776,19.2516,19.2603,169500.0
2013-07-30 15:30:00,22.2,22.22,22.19,22.21,74400.0,19.2603,19.2776,19.2516,19.2689,74400.0
2013-07-30 15:40:00,22.21,22.23,22.18,22.2,396000.0,19.2689,19.2863,19.2429,19.2603,396000.0
2013-07-30 15:50:00,22.21,22.23,22.2,22.2,751500.0,19.2689,19.2863,19.2603,19.2603,751500.0
2013-07-31 09:30:00,22.12,22.27,22.12,22.23,295700.0,19.1908,19.321,19.1908,19.2863,295700.0
2013-07-31 09:40:00,22.22,22.29,22.17,22.25,384800.0,19.2776,19.3383,19.2342,19.3036,384800.0
2013-07-31 09:50:00,22.25,22.28,22.21,22.28,244100.0,19.3036,19.3297,19.2689,19.3297,244100.0
2013-07-31 10:00:00,22.28,22.29,22.23,22.25,221700.0,19.3297,19.3383,19.2863,19.3036,221700.0
2013-07-31 10:10:00,22.24,22.25,22.18,22.21,195500.0,19.295,19.3036,19.2429,19.2689,195500.0
2013-07-31 10:20:00,22.22,22.24,22.17,22.2,200100.0,19.2776,19.295,19.2342,19.2603,200100.0
2013-07-31 10:30:00,22.21,22.27,22.19,22.24,472300.0,19.2689,19.321,19.2516,19.295,472300.0
2013-07-31 10:40:00,22.23,22.29,22.21,22.24,260200.0,19.2863,19.3383,19.2689,19.295,260200.0
2013-07-31 10:50:00,22.25,22.27,22.23,22.24,210100.0,19.3036,19.321,19.2863,19.295,210100.0
2013-07-31 11:00:00,22.24,22.3,22.24,22.29,190200.0,19.295,19.347,19.295,19.3383,190200.0
2013-07-31 11:10:00,22.3,22.31,22.28,22.28,71900.0,19.347,19.3557,19.3297,19.3297,71900.0
2013-07-31 11:20:00,22.29,22.36,22.23,22.25,501800.0,19.3383,19.3991,19.2863,19.3036,501800.0
2013-07-31 11:30:00,22.25,22.3,22.24,22.26,230100.0,19.3036,19.347,19.295,19.3123,230100.0
2013-07-31 11:40:00,22.25,22.28,22.25,22.26,159700.0,19.3036,19.3297,19.3036,19.3123,159700.0
2013-07-31 11:50:00,22.26,22.27,22.21,22.21,373900.0,19.3123,19.321,19.2689,19.2689,373900.0
2013-07-31 12:00:00,22.22,22.23,22.15,22.17,234400.0,19.2776,19.2863,19.2169,19.2342,234400.0
2013-07-31 12:10:00,22.17,22.23,22.17,22.22,102200.0,19.2342,19.2863,19.2342,19.2776,102200.0
2013-07-31 12:20:00,22.21,22.26,22.21,22.22,259400.0,19.2689,19.3123,19.2689,19.2776,259400.0
2013-07-31 12:30:00,22.23,22.24,22.2,22.24,164700.0,19.2863,19.295,19.2603,19.295,164700.0
2013-07-31 12:40:00,22.23,22.23,22.17,22.19,181500.0,19.2863,19.2863,19.2342,19.2516,181500.0
2013-07-31 12:50:00,22.19,22.2,22.17,22.2,123200.0,19.2516,19.2603,19.2342,19.2603,123200.0
2013-07-31 13:00:00,22.19,22.21,22.19,22.2,174500.0,19.2516,19.2689,19.2516,19.2603,174500.0
2013-07-31 13:10:00,22.2,22.21,22.16,22.16,183100.0,19.2603,19.2689,19.2256,19.2256,183100.0
2013-07-31 13:20:00,22.17,22.17,22.09,22.09,100300.0,19.2342,19.2342,19.1648,19.1648,100300.0
2013-07-31 13:30:00,22.09,22.1,22.05,22.05,142400.0,19.1648,19.1735,19.1301,19.1301,142400.0
2013-07-31 13:40:00,22.05,22.13,22.03,22.1,252600.0,19.1301,19.1995,19.1128,19.1735,252600.0
2013-07-31 13:50:00,22.1,22.15,22.09,22.15,159000.0,19.1735,19.2169,19.1648,19.2169,159000.0
2013-07-31 14:00:00,22.15,22.23,22.09,22.1,275200.0,19.2169,19.2863,19.1648,19.1735,275200.0
2013-07-31 14:10:00,22.11,22.18,22.07,22.11,336200.0,19.1822,19.2429,19.1475,19.1822,336200.0
2013-07-31 14:20:00,22.1,22.12,22.05,22.07,364200.0,19.1735,19.1908,19.1301,19.1475,364200.0
2013-07-31 14:30:00,22.08,22.14,22.07,22.13,255600.0,19.1561,19.2082,19.1475,19.1995,255600.0
2013-07-31 14:40:00,22.14,22.23,22.14,22.2,277100.0,19.2082,19.2863,19.2082,19.2603,277100.0
2013-07-31 14:50:00,22.2,22.21,22.11,22.12,442500.0,19.2603,19.2689,19.1822,19.1908,442500.0
2013-07-31 15:00:00,22.12,22.12,22.05,22.09,613900.0,19.1908,19.1908,19.1301,19.1648,613900.0
2013-07-31 15:10:00,22.1,22.13,22.09,22.12,287500.0,19.1735,19.1995,19.1648,19.1908,287500.0
2013-07-31 15:20:00,22.12,22.14,22.11,22.13,473100.0,19.1908,19.2082,19.1822,19.1995,473100.0
2013-07-31 15:30:00,22.13,22.14,22.1,22.12,517300.0,19.1995,19.2082,19.1735,19.1908,517300.0
2013-07-31 15:40:00,22.12,22.13,22.08,22.09,835000.0,19.1908,19.1995,19.1561,19.1648,835000.0
2013-07-31 15:50:00,22.09,22.13,22.06,22.1,1762000.0,19.1648,19.1995,19.1388,19.1735,1762000.0
2013-08-01 09:30:00,22.26,22.49,22.26,22.47,257700.0,19.3123,19.5119,19.3123,19.4945,257700.0
2013-08-01 09:40:00,22.47,22.62,22.47,22.59,218400.0,19.4945,19.6246,19.4945,19.5986,218400.0
2013-08-01 09:50:00,22.59,22.7,22.59,22.62,209200.0,19.5986,19.694,19.5986,19.6246,209200.0
2013-08-01 10:00:00,22.61,22.76,22.61,22.73,292600.0,19.616,19.7461,19.616,19.7201,292600.0
2013-08-01 10:10:00,22.72,22.75,22.65,22.66,296100.0,19.7114,19.7374,19.6507,19.6593,296100.0
2013-08-01 10:20:00,22.65,22.76,22.65,22.72,500000.0,19.6507,19.7461,19.6507,19.7114,500000.0
2013-08-01 10:30:00,22.71,22.74,22.64,22.66,189900.0,19.7027,19.7287,19.642,19.6593,189900.0
2013-08-01 10:40:00,22.66,22.67,22.62,22.63,262400.0,19.6593,19.668,19.6246,19.6333,262400.0
2013-08-01 10:50:00,22.63,22.63,22.57,22.61,178800.0,19.6333,19.6333,19.5813,19.616,178800.0
2013-08-01 11:00:00,22.61,22.65,22.61,22.64,214100.0,19.616,19.6507,19.616,19.642,214100.0
2013-08-01 11:10:00,22.64,22.67,22.63,22.66,114700.0,19.642,19.668,19.6333,19.6593,114700.0
2013-08-01 11:20:00,22.66,22.67,22.65,22.65,81300.0,19.6593,19.668,19.6507,19.6507,81300.0
2013-08-01 11:30:00,22.65,22.7,22.64,22.68,164500.0,19.6507,19.694,19.642,19.6767,164500.0
2013-08-01 11:40:00,22.67,22.71,22.66,22.66,69000.0,19.668,19.7027,19.6593,19.6593,69000.0
2013-08-01 11:50:00,22.66,22.71,22.64,22.69,143100.0,19.6593,19.7027,19.642,19.6854,143100.0
2013-08-01 12:00:00,22.68,22.71,22.67,22.69,98800.0,19.6767,19.7027,19.668,19.6854,98800.0
2013-08-01 12:10:00,22.7,22.75,22.7,22.75,146600.0,19.694,19.7374,19.694,19.7374,146600.0
2013-08-01 12:20:00,22.74,22.77,22.73,22.73,404200.0,19.7287,19.7548,19.7201,19.7201,404200.0
2013-08-01 12:30:00,22.73,22.74,22.7,22.73,84100.0,19.7201,19.7287,19.694,19.7201,84100.0
2013-08-01 12:40:00,22.73,22.76,22.72,22.75,253200.0,19.7201,19.7461,19.7114,19.7374,253200.0
2013-08-01 12:50:00,22.75,22.75,22.72,22.75,103900.0,19.7374,19.7374,19.7114,19.7374,103900.0
2013-08-01 13:00:00,22.75,22.75,22.72,22.74,130600.0,19.7374,19.7374,19.7114,19.7287,130600.0
2013-08-01 13:10:00,22.75,22.75,22.73,22.74,128800.0,19.7374,19.7374,19.7201,19.7287,128800.0
2013-08-01 13:20:00,22.75,22.75,22.71,22.71,220800.0,19.7374,19.7374,19.7027,19.7027,220800.0
2013-08-01 13:30:00,22.71,22.73,22.71,22.73,34500.0,19.7027,19.7201,19.7027,19.7201,34500.0
2013-08-01 13:40:00,22.73,22.75,22.72,22.75,136900.0,19.7201,19.7374,19.7114,19.7374,136900.0
2013-08-01 13:50:00,22.74,22.75,22.72,22.73,132800.0,19.7287,19.7374,19.7114,19.7201,132800.0
2013-08-01 14:00:00,22.73,22.75,22.73,22.75,181200.0,19.7201,19.7374,19.7201,19.7374,181200.0
2013-08-01 14:10:00,22.75,22.76,22.73,22.75,345000.0,19.7374,19.7461,19.7201,19.7374,345000.0
2013-08-01 14:20:00,22.75,22.79,22.74,22.78,307700.0,19.7374,19.7721,19.7287,19.7634,307700.0
2013-08-01 14:30:00,22.78,22.78,22.74,22.77,146200.0,19.7634,19.7634,19.7287,19.7548,146200.0
2013-08-01 14:40:00,22.77,22.79,22.76,22.77,197500.0,19.7548,19.7721,19.7461,19.7548,197500.0
2013-08-01 14:50:00,22.77,22.78,22.74,22.75,194800.0,19.7548,19.7634,19.7287,19.7374,194800.0
2013-08-01 15:00:00,22.74,22.77,22.74,22.77,241900.0,19.7287,19.7548,19.7287,19.7548,241900.0
2013-08-01 15:10:00,22.77,22.77,22.72,22.75,223900.0,19.7548,19.7548,19.7114,19.7374,223900.0
2013-08-01 15:20:00,22.74,22.79,22.74,22.79,196900.0,19.7287,19.7721,19.7287,19.7721,196900.0
2013-08-01 15:30:00,22.78,22.79,22.73,22.73,723100.0,19.7634,19.7721,19.7201,19.7201,723100.0
2013-08-01 15:40:00,22.74,22.76,22.73,22.74,435200.0,19.7287,19.7461,19.7201,19.7287,435200.0
2013-08-01 15:50:00,22.74,22.75,22.65,22.66,1324000.0,19.7287,19.7374,19.6507,19.6593,1324000.0
2013-08-02 09:30:00,22.61,22.64,22.5,22.59,324400.0,19.616,19.642,19.5205,19.5986,324400.0
2013-08-02 09:40:00,22.6,22.61,22.43,22.56,171900.0,19.6073,19.616,19.4598,19.5726,171900.0
2013-08-02 09:50:00,22.56,22.63,22.53,22.59,114600.0,19.5726,19.6333,19.5466,19.5986,114600.0
2013-08-02 10:00:00,22.59,22.63,22.57,22.61,105700.0,19.5986,19.6333,19.5813,19.616,105700.0
2013-08-02 10:10:00,22.62,22.75,22.58,22.75,267300.0,19.6246,19.7374,19.5899,19.7374,267300.0
2013-08-02 10:20:00,22.74,22.74,22.62,22.71,150500.0,19.7287,19.7287,19.6246,19.7027,150500.0
2013-08-02 10:30:00,22.7,22.76,22.65,22.73,102200.0,19.694,19.7461,19.6507,19.7201,102200.0
2013-08-02 10:40:00,22.73,22.74,22.64,22.66,47100.0,19.7201,19.7287,19.642,19.6593,47100.0
2013-08-02 10:50:00,22.66,22.71,22.65,22.68,1015700.0,19.6593,19.7027,19.6507,19.6767,1015700.0
2013-08-02 11:00:00,22.68,22.7,22.6,22.62,191600.0,19.6767,19.694,19.6073,19.6246,191600.0
2013-08-02 11:10:00,22.62,22.62,22.53,22.57,215300.0,19.6246,19.6246,19.5466,19.5813,215300.0
2013-08-02 11:20:00,22.57,22.62,22.55,22.6,100500.0,19.5813,19.6246,19.5639,19.6073,100500.0
2013-08-02 11:30:00,22.6,22.67,22.6,22.65,89000.0,19.6073,19.668,19.6073,19.6507,89000.0
2013-08-02 11:40:00,22.64,22.66,22.63,22.66,57800.0,19.642,19.6593,19.6333,19.6593,57800.0
2013-08-02 11:50:00,22.66,22.67,22.61,22.64,160300.0,19.6593,19.668,19.616,19.642,160300.0
2013-08-02 12:00:00,22.63,22.7,22.62,22.68,137200.0,19.6333,19.694,19.6246,19.6767,137200.0
2013-08-02 12:10:00,22.67,22.7,22.67,22.69,128200.0,19.668,19.694,19.668,19.6854,128200.0
2013-08-02 12:20:00,22.68,22.7,22.67,22.68,97500.0,19.6767,19.694,19.668,19.6767,97500.0
2013-08-02 12:30:00,22.68,22.71,22.65,22.68,33900.0,19.6767,19.7027,19.6507,19.6767,33900.0
2013-08-02 12:40:00,22.69,22.71,22.67,22.68,43500.0,19.6854,19.7027,19.668,19.6767,43500.0
2013-08-02 12:50:00,22.69,22.69,22.63,22.65,26600.0,19.6854,19.6854,19.6333,19.6507,26600.0
2013-08-02 13:00:00,22.64,22.67,22.6,22.67,275500.0,19.642,19.668,19.6073,19.668,275500.0
2013-08-02 13:10:00,22.67,22.7,22.66,22.68,41900.0,19.668,19.694,19.6593,19.6767,41900.0
2013-08-02 13:20:00,22.67,22.69,22.64,22.64,40500.0,19.668,19.6854,19.642,19.642,40500.0
2013-08-02 13:30:00,22.64,22.64,22.6,22.63,130400.0,19.642,19.642,19.6073,19.6333,130400.0
2013-08-02 13:40:00,22.63,22.65,22.61,22.65,308300.0,19.6333,19.6507,19.616,19.6507,308300.0
2013-08-02 13:50:00,22.65,22.66,22.63,22.64,47800.0,19.6507,19.6593,19.6333,19.642,47800.0
2013-08-02 14:00:00,22.64,22.67,22.61,22.67,129700.0,19.642,19.668,19.616,19.668,129700.0
2013-08-02 14:10:00,22.67,22.67,22.63,22.65,77700.0,19.668,19.668,19.6333,19.6507,77700.0
2013-08-02 14:20:00,22.65,22.66,22.62,22.65,178400.0,19.6507,19.6593,19.6246,19.6507,178400.0
2013-08-02 14:30:00,22.65,22.66,22.61,22.65,72900.0,19.6507,19.6593,19.616,19.6507,72900.0
2013-08-02 14:40:00,22.64,22.66,22.63,22.65,74800.0,19.642,19.6593,19.6333,19.6507,74800.0
2013-08-02 14:50:00,22.64,22.67,22.63,22.65,237000.0,19.642,19.668,19.6333,19.6507,237000.0
2013-08-02 15:00:00,22.65,22.67,22.62,22.66,100700.0,19.6507,19.668,19.6246,19.6593,100700.0
2013-08-02 15:10:00,22.66,22.67,22.64,22.67,75300.0,19.6593,19.668,19.642,19.668,75300.0
2013-08-02 15:20:00,22.66,22.67,22.64,22.66,102400.0,19.6593,19.668,19.642,19.6593,102400.0
2013-08-02 15:30:00,22.66,22.68,22.64,22.65,505600.0,19.6593,19.6767,19.642,19.6507,505600.0
2013-08-02 15:40:00,22.65,22.69,22.64,22.66,275900.0,19.6507,19.6854,19.642,19.6593,275900.0
2013-08-02 15:50:00,22.66,22.68,22.64,22.65,474600.0,19.6593,19.6767,19.642,19.6507,474600.0
2013-08-05 09:30:00,22.6,22.68,22.56,22.67,284500.0,19.6073,19.6767,19.5726,19.668,284500.0
2013-08-05 09:40:00,22.67,22.74,22.63,22.66,202100.0,19.668,19.7287,19.6333,19.6593,202100.0
2013-08-05 09:50:00,22.66,22.83,22.65,22.79,180000.0,19.6593,19.8068,19.6507,19.7721,180000.0
2013-08-05 10:00:00,22.79,22.8,22.73,22.79,293200.0,19.7721,19.7808,19.7201,19.7721,293200.0
2013-08-05 10:10:00,22.79,22.8,22.72,22.72,52900.0,19.7721,19.7808,19.7114,19.7114,52900.0
2013-08-05 10:20:00,22.72,22.78,22.71,22.78,89200.0,19.7114,19.7634,19.7027,19.7634,89200.0
2013-08-05 10:30:00,22.78,22.84,22.76,22.82,139600.0,19.7634,19.8155,19.7461,19.7982,139600.0
2013-08-05 10:40:00,22.81,22.82,22.76,22.77,120000.0,19.7895,19.7982,19.7461,19.7548,120000.0
2013-08-05 10:50:00,22.77,22.78,22.72,22.74,122500.0,19.7548,19.7634,19.7114,19.7287,122500.0
2013-08-05 11:00:00,22.75,22.77,22.73,22.73,110000.0,19.7374,19.7548,19.7201,19.7201,110000.0
2013-08-05 11:10:00,22.74,22.75,22.71,22.75,111200.0,19.7287,19.7374,19.7027,19.7374,111200.0
2013-08-05 11:20:00,22.75,22.78,22.71,22.75,150100.0,19.7374,19.7634,19.7027,19.7374,150100.0
2013-08-05 11:30:00,22.75,22.76,22.71,22.73,139900.0,19.7374,19.7461,19.7027,19.7201,139900.0
2013-08-05 11:40:00,22.72,22.73,22.68,22.7,116300.0,19.7114,19.7201,19.6767,19.694,116300.0
2013-08-05 11:50:00,22.69,22.72,22.68,22.7,176500.0,19.6854,19.7114,19.6767,19.694,176500.0
2013-08-05 12:00:00,22.71,22.73,22.69,22.71,121800.0,19.7027,19.7201,19.6854,19.7027,121800.0
2013-08-05 12:10:00,22.71,22.76,22.71,22.75,164400.0,19.7027,19.7461,19.7027,19.7374,164400.0
2013-08-05 12:20:00,22.75,22.75,22.71,22.73,188000.0,19.7374,19.7374,19.7027,19.7201,188000.0
2013-08-05 12:30:00,22.73,22.75,22.72,22.73,209700.0,19.7201,19.7374,19.7114,19.7201,209700.0
2013-08-05 12:40:00,22.73,22.75,22.72,22.73,145900.0,19.7201,19.7374,19.7114,19.7201,145900.0
2013-08-05 12:50:00,22.74,22.75,22.72,22.75,82900.0,19.7287,19.7374,19.7114,19.7374,82900.0
2013-08-05 13:00:00,22.75,22.75,22.67,22.69,152600.0,19.7374,19.7374,19.668,19.6854,152600.0
2013-08-05 13:10:00,22.69,22.71,22.67,22.71,118400.0,19.6854,19.7027,19.668,19.7027,118400.0
2013-08-05 13:20:00,22.7,22.75,22.7,22.72,220900.0,19.694,19.7374,19.694,19.7114,220900.0
2013-08-05 13:30:00,22.73,22.74,22.71,22.73,78500.0,19.7201,19.7287,19.7027,19.7201,78500.0
2013-08-05 13:40:00,22.73,22.75,22.7,22.72,204500.0,19.7201,19.7374,19.694,19.7114,204500.0
2013-08-05 13:50:00,22.72,22.75,22.72,22.72,139300.0,19.7114,19.7374,19.7114,19.7114,139300.0
2013-08-05 14:00:00,22.72,22.72,22.66,22.68,129100.0,19.7114,19.7114,19.6593,19.6767,129100.0
2013-08-05 14:10:00,22.69,22.71,22.67,22.69,226500.0,19.6854,19.7027,19.668,19.6854,226500.0
2013-08-05 14:20:00,22.68,22.71,22.67,22.68,91900.0,19.6767,19.7027,19.668,19.6767,91900.0
2013-08-05 14:30:00,22.68,22.71,22.67,22.68,120100.0,19.6767,19.7027,19.668,19.6767,120100.0
2013-08-05 14:40:00,22.69,22.69,22.66,22.67,72700.0,19.6854,19.6854,19.6593,19.668,72700.0
2013-08-05 14:50:00,22.67,22.69,22.66,22.68,63800.0,19.668,19.6854,19.6593,19.6767,63800.0
2013-08-05 15:00:00,22.67,22.68,22.64,22.65,107600.0,19.668,19.6767,19.642,19.6507,107600.0
2013-08-05 15:10:00,22.65,22.69,22.63,22.69,81100.0,19.6507,19.6854,19.6333,19.6854,81100.0
2013-08-05 15:20:00,22.68,22.69,22.67,22.68,106000.0,19.6767,19.6854,19.668,19.6767,106000.0
2013-08-05 15:30:00,22.68,22.69,22.68,22.69,90400.0,19.6767,19.6854,19.6767,19.6854,90400.0
2013-08-05 15:40:00,22.69,22.7,22.68,22.68,177300.0,19.6854,19.694,19.6767,19.6767,177300.0
2013-08-05 15:50:00,22.69,22.69,22.67,22.68,334800.0,19.6854,19.6854,19.668,19.6767,334800.0
2013-08-06 09:30:00,22.61,22.74,22.6,22.69,166300.0,19.616,19.7287,19.6073,19.6854,166300.0
2013-08-06 09:40:00,22.69,22.72,22.63,22.71,247800.0,19.6854,19.7114,19.6333,19.7027,247800.0
2013-08-06 09:50:00,22.71,22.71,22.65,22.68,149100.0,19.7027,19.7027,19.6507,19.6767,149100.0
2013-08-06 10:00:00,22.69,22.71,22.64,22.65,126200.0,19.6854,19.7027,19.642,19.6507,126200.0
2013-08-06 10:10:00,22.64,22.66,22.59,22.66,162600.0,19.642,19.6593,19.5986,19.6593,162600.0
2013-08-06 10:20:00,22.66,22.67,22.58,22.65,226800.0,19.6593,19.668,19.5899,19.6507,226800.0
2013-08-06 10:30:00,22.64,22.64,22.55,22.6,477100.0,19.642,19.642,19.5639,19.6073,477100.0
2013-08-06 10:40:00,22.61,22.61,22.55,22.55,138500.0,19.616,19.616,19.5639,19.5639,138500.0
2013-08-06 10:50:00,22.55,22.57,22.46,22.46,213400.0,19.5639,19.5813,19.4858,19.4858,213400.0
2013-08-06 11:00:00,22.46,22.5,22.45,22.5,140500.0,19.4858,19.5205,19.4771,19.5205,140500.0
2013-08-06 11:10:00,22.49,22.54,22.48,22.54,86200.0,19.5119,19.5552,19.5032,19.5552,86200.0
2013-08-06 11:20:00,22.54,22.6,22.54,22.58,294600.0,19.5552,19.6073,19.5552,19.5899,294600.0
2013-08-06 11:30:00,22.58,22.63,22.58,22.61,106300.0,19.5899,19.6333,19.5899,19.616,106300.0
2013-08-06 11:40:00,22.61,22.64,22.58,22.59,159800.0,19.616,19.642,19.5899,19.5986,159800.0
2013-08-06 11:50:00,22.58,22.61,22.55,22.6,102900.0,19.5899,19.616,19.5639,19.6073,102900.0
2013-08-06 12:00:00,22.61,22.64,22.59,22.59,45900.0,19.616,19.642,19.5986,19.5986,45900.0
2013-08-06 12:10:00,22.59,22.59,22.52,22.54,43100.0,19.5986,19.5986,19.5379,19.5552,43100.0
2013-08-06 12:20:00,22.55,22.6,22.55,22.56,64600.0,19.5639,19.6073,19.5639,19.5726,64600.0
2013-08-06 12:30:00,22.56,22.6,22.56,22.6,61800.0,19.5726,19.6073,19.5726,19.6073,61800.0
2013-08-06 12:40:00,22.6,22.65,22.6,22.63,79500.0,19.6073,19.6507,19.6073,19.6333,79500.0
2013-08-06 12:50:00,22.63,22.63,22.59,22.6,45600.0,19.6333,19.6333,19.5986,19.6073,45600.0
2013-08-06 13:00:00,22.61,22.62,22.58,22.58,35300.0,19.616,19.6246,19.5899,19.5899,35300.0
2013-08-06 13:10:00,22.58,22.58,22.55,22.55,26200.0,19.5899,19.5899,19.5639,19.5639,26200.0
2013-08-06 13:20:00,22.55,22.56,22.54,22.54,32000.0,19.5639,19.5726,19.5552,19.5552,32000.0
2013-08-06 13:30:00,22.55,22.55,22.48,22.48,71600.0,19.5639,19.5639,19.5032,19.5032,71600.0
2013-08-06 13:40:00,22.48,22.49,22.46,22.46,35800.0,19.5032,19.5119,19.4858,19.4858,35800.0
2013-08-06 13:50:00,22.46,22.48,22.45,22.47,113600.0,19.4858,19.5032,19.4771,19.4945,113600.0
2013-08-06 14:00:00,22.48,22.52,22.47,22.52,77800.0,19.5032,19.5379,19.4945,19.5379,77800.0
2013-08-06 14:10:00,22.51,22.54,22.49,22.49,75300.0,19.5292,19.5552,19.5119,19.5119,75300.0
2013-08-06 14:20:00,22.49,22.51,22.48,22.48,82700.0,19.5119,19.5292,19.5032,19.5032,82700.0
2013-08-06 14:30:00,22.49,22.52,22.48,22.48,68600.0,19.5119,19.5379,19.5032,19.5032,68600.0
2013-08-06 14:40:00,22.48,22.49,22.45,22.45,47800.0,19.5032,19.5119,19.4771,19.4771,47800.0
2013-08-06 14:50:00,22.45,22.48,22.43,22.44,98200.0,19.4771,19.5032,19.4598,19.4685,98200.0
2013-08-06 15:00:00,22.44,22.46,22.42,22.43,64800.0,19.4685,19.4858,19.4511,19.4598,64800.0
2013-08-06 15:10:00,22.44,22.46,22.43,22.44,53700.0,19.4685,19.4858,19.4598,19.4685,53700.0
2013-08-06 15:20:00,22.44,22.48,22.44,22.45,99100.0,19.4685,19.5032,19.4685,19.4771,99100.0
2013-08-06 15:30:00,22.45,22.46,22.42,22.45,106900.0,19.4771,19.4858,19.4511,19.4771,106900.0
2013-08-06 15:40:00,22.45,22.48,22.43,22.46,138800.0,19.4771,19.5032,19.4598,19.4858,138800.0
2013-08-06 15:50:00,22.46,22.46,22.39,22.41,284000.0,19.4858,19.4858,19.4251,19.4424,284000.0
2013-08-07 09:30:00,22.27,22.31,22.17,22.21,169100.0,19.3724,19.4072,19.2854,19.3202,169100.0
2013-08-07 09:40:00,22.21,22.28,22.19,22.28,129600.0,19.3202,19.3811,19.3028,19.3811,129600.0
2013-08-07 09:50:00,22.27,22.3,22.15,22.15,140000.0,19.3724,19.3985,19.268,19.268,140000.0
2013-08-07 10:00:00,22.15,22.17,22.11,22.16,160900.0,19.268,19.2854,19.2332,19.2767,160900.0
2013-08-07 10:10:00,22.16,22.17,22.04,22.07,317100.0,19.2767,19.2854,19.1723,19.1984,317100.0
2013-08-07 10:20:00,22.07,22.07,21.98,22.03,321000.0,19.1984,19.1984,19.1201,19.1636,321000.0
2013-08-07 10:30:00,22.03,22.15,22.01,22.15,358700.0,19.1636,19.268,19.1462,19.268,358700.0
2013-08-07 10:40:00,22.14,22.2,22.11,22.2,94300.0,19.2593,19.3115,19.2332,19.3115,94300.0
2013-08-07 10:50:00,22.2,22.22,22.16,22.18,75100.0,19.3115,19.3289,19.2767,19.2941,75100.0
2013-08-07 11:00:00,22.17,22.23,22.16,22.17,118800.0,19.2854,19.3376,19.2767,19.2854,118800.0
2013-08-07 11:10:00,22.17,22.22,22.12,22.13,65000.0,19.2854,19.3289,19.2419,19.2506,65000.0
2013-08-07 11:20:00,22.13,22.14,22.11,22.13,77900.0,19.2506,19.2593,19.2332,19.2506,77900.0
2013-08-07 11:30:00,22.12,22.15,22.11,22.12,80900.0,19.2419,19.268,19.2332,19.2419,80900.0
2013-08-07 11:40:00,22.13,22.21,22.12,22.2,206600.0,19.2506,19.3202,19.2419,19.3115,206600.0
2013-08-07 11:50:00,22.2,22.26,22.2,22.23,91600.0,19.3115,19.3637,19.3115,19.3376,91600.0
2013-08-07 12:00:00,22.22,22.25,22.21,22.21,79600.0,19.3289,19.355,19.3202,19.3202,79600.0
2013-08-07 12:10:00,22.21,22.22,22.2,22.2,58500.0,19.3202,19.3289,19.3115,19.3115,58500.0
2013-08-07 12:20:00,22.2,22.21,22.17,22.2,79700.0,19.3115,19.3202,19.2854,19.3115,79700.0
2013-08-07 12:30:00,22.2,22.3,22.2,22.3,157700.0,19.3115,19.3985,19.3115,19.3985,157700.0
2013-08-07 12:40:00,22.29,22.35,22.28,22.35,148900.0,19.3898,19.442,19.3811,19.442,148900.0
2013-08-07 12:50:00,22.34,22.35,22.29,22.34,120600.0,19.4333,19.442,19.3898,19.4333,120600.0
2013-08-07 13:00:00,22.34,22.34,22.29,22.29,103600.0,19.4333,19.4333,19.3898,19.3898,103600.0
2013-08-07 13:10:00,22.29,22.34,22.29,22.32,86800.0,19.3898,19.4333,19.3898,19.4159,86800.0
2013-08-07 13:20:00,22.33,22.39,22.32,22.37,118600.0,19.4246,19.4768,19.4159,19.4594,118600.0
2013-08-07 13:30:00,22.37,22.37,22.32,22.35,65500.0,19.4594,19.4594,19.4159,19.442,65500.0
2013-08-07 13:40:00,22.36,22.36,22.31,22.31,41500.0,19.4507,19.4507,19.4072,19.4072,41500.0
2013-08-07 13:50:00,22.32,22.37,22.3,22.37,105200.0,19.4159,19.4594,19.3985,19.4594,105200.0
2013-08-07 14:00:00,22.37,22.4,22.36,22.36,117900.0,19.4594,19.4855,19.4507,19.4507,117900.0
2013-08-07 14:10:00,22.36,22.39,22.35,22.38,127900.0,19.4507,19.4768,19.442,19.4681,127900.0
2013-08-07 14:20:00,22.38,22.41,22.35,22.4,196900.0,19.4681,19.4942,19.442,19.4855,196900.0
2013-08-07 14:30:00,22.41,22.42,22.38,22.38,94400.0,19.4942,19.5029,19.4681,19.4681,94400.0
2013-08-07 14:40:00,22.38,22.43,22.38,22.4,128900.0,19.4681,19.5116,19.4681,19.4855,128900.0
2013-08-07 14:50:00,22.4,22.47,22.4,22.46,222900.0,19.4855,19.5464,19.4855,19.5377,222900.0
2013-08-07 15:00:00,22.46,22.53,22.45,22.52,300300.0,19.5377,19.5986,19.529,19.5899,300300.0
2013-08-07 15:10:00,22.52,22.54,22.5,22.53,367100.0,19.5899,19.6073,19.5725,19.5986,367100.0
2013-08-07 15:20:00,22.53,22.56,22.52,22.53,353300.0,19.5986,19.6247,19.5899,19.5986,353300.0
2013-08-07 15:30:00,22.53,22.56,22.52,22.55,449700.0,19.5986,19.6247,19.5899,19.616,449700.0
2013-08-07 15:40:00,22.55,22.56,22.52,22.55,817200.0,19.616,19.6247,19.5899,19.616,817200.0
2013-08-07 15:50:00,22.55,22.57,22.53,22.53,1151100.0,19.616,19.6334,19.5986,19.5986,1151100.0
2013-08-08 09:30:00,22.63,22.79,22.61,22.7,138300.0,19.6856,19.8248,19.6682,19.7465,138300.0
2013-08-08 09:40:00,22.71,22.78,22.62,22.67,131800.0,19.7552,19.8161,19.6769,19.7204,131800.0
2013-08-08 09:50:00,22.68,22.69,22.58,22.67,105300.0,19.7291,19.7378,19.6421,19.7204,105300.0
2013-08-08 10:00:00,22.66,22.68,22.53,22.53,92900.0,19.7117,19.7291,19.5986,19.5986,92900.0
2013-08-08 10:10:00,22.53,22.53,22.44,22.48,297500.0,19.5986,19.5986,19.5203,19.5551,297500.0
2013-08-08 10:20:00,22.49,22.54,22.48,22.48,85000.0,19.5638,19.6073,19.5551,19.5551,85000.0
2013-08-08 10:30:00,22.48,22.48,22.36,22.39,131000.0,19.5551,19.5551,19.4507,19.4768,131000.0
2013-08-08 10:40:00,22.38,22.44,22.33,22.44,268400.0,19.4681,19.5203,19.4246,19.5203,268400.0
2013-08-08 10:50:00,22.44,22.45,22.39,22.41,144400.0,19.5203,19.529,19.4768,19.4942,144400.0
2013-08-08 11:00:00,22.42,22.42,22.38,22.41,314000.0,19.5029,19.5029,19.4681,19.4942,314000.0
2013-08-08 11:10:00,22.39,22.4,22.31,22.32,79700.0,19.4768,19.4855,19.4072,19.4159,79700.0
2013-08-08 11:20:00,22.32,22.38,22.31,22.34,136700.0,19.4159,19.4681,19.4072,19.4333,136700.0
2013-08-08 11:30:00,22.35,22.38,22.33,22.37,75500.0,19.442,19.4681,19.4246,19.4594,75500.0
2013-08-08 11:40:00,22.37,22.39,22.34,22.35,46900.0,19.4594,19.4768,19.4333,19.442,46900.0
2013-08-08 11:50:00,22.36,22.38,22.34,22.35,79700.0,19.4507,19.4681,19.4333,19.442,79700.0
2013-08-08 12:00:00,22.36,22.36,22.32,22.33,74600.0,19.4507,19.4507,19.4159,19.4246,74600.0
2013-08-08 12:10:00,22.32,22.39,22.32,22.36,146200.0,19.4159,19.4768,19.4159,19.4507,146200.0
2013-08-08 12:20:00,22.36,22.38,22.33,22.34,94700.0,19.4507,19.4681,19.4246,19.4333,94700.0
2013-08-08 12:30:00,22.35,22.37,22.34,22.35,158300.0,19.442,19.4594,19.4333,19.442,158300.0
2013-08-08 12:40:00,22.35,22.37,22.32,22.32,61000.0,19.442,19.4594,19.4159,19.4159,61000.0
2013-08-08 12:50:00,22.33,22.33,22.32,22.33,36900.0,19.4246,19.4246,19.4159,19.4246,36900.0
2013-08-08 13:00:00,22.33,22.36,22.32,22.34,113800.0,19.4246,19.4507,19.4159,19.4333,113800.0
2013-08-08 13:10:00,22.34,22.37,22.32,22.37,116500.0,19.4333,19.4594,19.4159,19.4594,116500.0
2013-08-08 13:20:00,22.37,22.38,22.33,22.34,92200.0,19.4594,19.4681,19.4246,19.4333,92200.0
2013-08-08 13:30:00,22.34,22.36,22.34,22.35,54200.0,19.4333,19.4507,19.4333,19.442,54200.0
2013-08-08 13:40:00,22.35,22.36,22.33,22.34,88400.0,19.442,19.4507,19.4246,19.4333,88400.0
2013-08-08 13:50:00,22.34,22.36,22.33,22.34,86100.0,19.4333,19.4507,19.4246,19.4333,86100.0
2013-08-08 14:00:00,22.34,22.36,22.32,22.33,65900.0,19.4333,19.4507,19.4159,19.4246,65900.0
2013-08-08 14:10:00,22.34,22.36,22.32,22.32,68500.0,19.4333,19.4507,19.4159,19.4159,68500.0
2013-08-08 14:20:00,22.32,22.35,22.32,22.34,73300.0,19.4159,19.442,19.4159,19.4333,73300.0
2013-08-08 14:30:00,22.34,22.36,22.33,22.35,99000.0,19.4333,19.4507,19.4246,19.442,99000.0
2013-08-08 14:40:00,22.34,22.36,22.34,22.35,176300.0,19.4333,19.4507,19.4333,19.442,176300.0
2013-08-08 14:50:00,22.34,22.35,22.32,22.33,188600.0,19.4333,19.442,19.4159,19.4246,188600.0
2013-08-08 15:00:00,22.34,22.35,22.33,22.34,92000.0,19.4333,19.442,19.4246,19.4333,92000.0
2013-08-08 15:10:00,22.33,22.34,22.32,22.33,61200.0,19.4246,19.4333,19.4159,19.4246,61200.0
2013-08-08 15:20:00,22.32,22.32,22.31,22.31,103500.0,19.4159,19.4159,19.4072,19.4072,103500.0
2013-08-08 15:30:00,22.32,22.32,22.3,22.32,220100.0,19.4159,19.4159,19.3985,19.4159,220100.0
2013-08-08 15:40:00,22.32,22.35,22.31,22.34,306900.0,19.4159,19.442,19.4072,19.4333,306900.0
2013-08-08 15:50:00,22.33,22.34,22.3,22.3,737000.0,19.4246,19.4333,19.3985,19.3985,737000.0
2013-08-09 09:30:00,22.27,22.53,22.27,22.53,116300.0,19.3724,19.5986,19.3724,19.5986,116300.0
2013-08-09 09:40:00,22.53,22.6,22.51,22.54,100400.0,19.5986,19.6595,19.5812,19.6073,100400.0
2013-08-09 09:50:00,22.55,22.56,22.47,22.51,112300.0,19.616,19.6247,19.5464,19.5812,112300.0
2013-08-09 10:00:00,22.5,22.52,22.39,22.44,82400.0,19.5725,19.5899,19.4768,19.5203,82400.0
2013-08-09 10:10:00,22.44,22.44,22.4,22.41,83100.0,19.5203,19.5203,19.4855,19.4942,83100.0
2013-08-09 10:20:00,22.4,22.48,22.36,22.46,64500.0,19.4855,19.5551,19.4507,19.5377,64500.0
2013-08-09 10:30:00,22.46,22.52,22.46,22.51,57800.0,19.5377,19.5899,19.5377,19.5812,57800.0
2013-08-09 10:40:00,22.51,22.51,22.46,22.46,61100.0,19.5812,19.5812,19.5377,19.5377,61100.0
2013-08-09 10:50:00,22.46,22.46,22.41,22.41,63100.0,19.5377,19.5377,19.4942,19.4942,63100.0
2013-08-09 11:00:00,22.41,22.41,22.34,22.39,64000.0,19.4942,19.4942,19.4333,19.4768,64000.0
2013-08-09 11:10:00,22.39,22.41,22.37,22.37,46300.0,19.4768,19.4942,19.4594,19.4594,46300.0
2013-08-09 11:20:00,22.37,22.38,22.28,22.34,83000.0,19.4594,19.4681,19.3811,19.4333,83000.0
2013-08-09 11:30:00,22.34,22.35,22.32,22.33,34800.0,19.4333,19.442,19.4159,19.4246,34800.0
2013-08-09 11:40:00,22.33,22.38,22.32,22.38,40500.0,19.4246,19.4681,19.4159,19.4681,40500.0
2013-08-09 11:50:00,22.38,22.39,22.34,22.34,49600.0,19.4681,19.4768,19.4333,19.4333,49600.0
2013-08-09 12:00:00,22.34,22.34,22.29,22.31,38100.0,19.4333,19.4333,19.3898,19.4072,38100.0
2013-08-09 12:10:00,22.31,22.38,22.31,22.36,33800.0,19.4072,19.4681,19.4072,19.4507,33800.0
2013-08-09 12:20:00,22.36,22.39,22.36,22.37,42100.0,19.4507,19.4768,19.4507,19.4594,42100.0
2013-08-09 12:30:00,22.37,22.42,22.37,22.41,30700.0,19.4594,19.5029,19.4594,19.4942,30700.0
2013-08-09 12:40:00,22.41,22.41,22.38,22.4,48200.0,19.4942,19.4942,19.4681,19.4855,48200.0
2013-08-09 12:50:00,22.39,22.43,22.38,22.38,45600.0,19.4768,19.5116,19.4681,19.4681,45600.0
2013-08-09 13:00:00,22.38,22.39,22.35,22.38,14300.0,19.4681,19.4768,19.442,19.4681,14300.0
2013-08-09 13:10:00,22.39,22.4,22.36,22.38,58400.0,19.4768,19.4855,19.4507,19.4681,58400.0
2013-08-09 13:20:00,22.38,22.41,22.37,22.4,79300.0,19.4681,19.4942,19.4594,19.4855,79300.0
2013-08-09 13:30:00,22.41,22.42,22.4,22.4,30200.0,19.4942,19.5029,19.4855,19.4855,30200.0
2013-08-09 13:40:00,22.41,22.41,22.38,22.39,53700.0,19.4942,19.4942,19.4681,19.4768,53700.0
2013-08-09 13:50:00,22.39,22.41,22.37,22.38,34400.0,19.4768,19.4942,19.4594,19.4681,34400.0
2013-08-09 14:00:00,22.37,22.4,22.33,22.34,52400.0,19.4594,19.4855,19.4246,19.4333,52400.0
2013-08-09 14:10:00,22.34,22.39,22.33,22.35,56200.0,19.4333,19.4768,19.4246,19.442,56200.0
2013-08-09 14:20:00,22.35,22.37,22.33,22.35,55800.0,19.442,19.4594,19.4246,19.442,55800.0
2013-08-09 14:30:00,22.35,22.38,22.33,22.33,83800.0,19.442,19.4681,19.4246,19.4246,83800.0
2013-08-09 14:40:00,22.33,22.35,22.32,22.34,59800.0,19.4246,19.442,19.4159,19.4333,59800.0
2013-08-09 14:50:00,22.34,22.37,22.31,22.31,53200.0,19.4333,19.4594,19.4072,19.4072,53200.0
2013-08-09 15:00:00,22.32,22.35,22.31,22.35,97200.0,19.4159,19.442,19.4072,19.442,97200.0
2013-08-09 15:10:00,22.35,22.36,22.32,22.35,44100.0,19.442,19.4507,19.4159,19.442,44100.0
2013-08-09 15:20:00,22.36,22.4,22.36,22.36,93700.0,19.4507,19.4855,19.4507,19.4507,93700.0
2013-08-09 15:30:00,22.36,22.37,22.33,22.36,172800.0,19.4507,19.4594,19.4246,19.4507,172800.0
2013-08-09 15:40:00,22.36,22.36,22.29,22.31,161200.0,19.4507,19.4507,19.3898,19.4072,161200.0
2013-08-09 15:50:00,22.31,22.32,22.26,22.28,497400.0,19.4072,19.4159,19.3637,19.3811,497400.0
2013-08-12 09:30:00,22.16,22.2,22.06,22.15,108600.0,19.2767,19.3115,19.1897,19.268,108600.0
2013-08-12 09:40:00,22.15,22.25,22.07,22.13,134500.0,19.268,19.355,19.1984,19.2506,134500.0
2013-08-12 09:50:00,22.12,22.18,22.11,22.12,74100.0,19.2419,19.2941,19.2332,19.2419,74100.0
2013-08-12 10:00:00,22.13,22.19,22.12,22.16,64800.0,19.2506,19.3028,19.2419,19.2767,64800.0
2013-08-12 10:10:00,22.17,22.21,22.11,22.14,87000.0,19.2854,19.3202,19.2332,19.2593,87000.0
2013-08-12 10:20:00,22.14,22.15,22.1,22.1,36400.0,19.2593,19.268,19.2245,19.2245,36400.0
2013-08-12 10:30:00,22.11,22.2,22.11,22.2,112700.0,19.2332,19.3115,19.2332,19.3115,112700.0
2013-08-12 10:40:00,22.19,22.21,22.14,22.16,97800.0,19.3028,19.3202,19.2593,19.2767,97800.0
2013-08-12 10:50:00,22.15,22.17,22.1,22.1,533200.0,19.268,19.2854,19.2245,19.2245,533200.0
2013-08-12 11:00:00,22.09,22.14,22.01,22.01,303500.0,19.2158,19.2593,19.1462,19.1462,303500.0
2013-08-12 11:10:00,22.01,22.04,21.96,21.99,429300.0,19.1462,19.1723,19.1027,19.1288,429300.0
2013-08-12 11:20:00,21.98,22.0,21.95,21.97,88400.0,19.1201,19.1375,19.0941,19.1114,88400.0
2013-08-12 11:30:00,21.96,22.01,21.94,21.95,237500.0,19.1027,19.1462,19.0854,19.0941,237500.0
2013-08-12 11:40:00,21.94,21.98,21.93,21.96,56700.0,19.0854,19.1201,19.0767,19.1027,56700.0
2013-08-12 11:50:00,21.96,21.98,21.9,21.92,70600.0,19.1027,19.1201,19.0506,19.068,70600.0
2013-08-12 12:00:00,21.92,21.93,21.87,21.89,143700.0,19.068,19.0767,19.0245,19.0419,143700.0
2013-08-12 12:10:00,21.89,21.9,21.87,21.9,36300.0,19.0419,19.0506,19.0245,19.0506,36300.0
2013-08-12 12:20:00,21.89,21.9,21.86,21.86,33500.0,19.0419,19.0506,19.0158,19.0158,33500.0
2013-08-12 12:30:00,21.86,21.88,21.84,21.85,70100.0,19.0158,19.0332,18.9984,19.0071,70100.0
2013-08-12 12:40:00,21.85,21.89,21.85,21.86,50600.0,19.0071,19.0419,19.0071,19.0158,50600.0
2013-08-12 12:50:00,21.86,21.88,21.85,21.86,37500.0,19.0158,19.0332,19.0071,19.0158,37500.0
2013-08-12 13:00:00,21.85,21.89,21.83,21.84,54400.0,19.0071,19.0419,18.9897,18.9984,54400.0
2013-08-12 13:10:00,21.84,21.84,21.77,21.8,72800.0,18.9984,18.9984,18.9375,18.9636,72800.0
2013-08-12 13:20:00,21.8,21.81,21.78,21.79,54600.0,18.9636,18.9723,18.9462,18.9549,54600.0
2013-08-12 13:30:00,21.79,21.8,21.77,21.77,78300.0,18.9549,18.9636,18.9375,18.9375,78300.0
2013-08-12 13:40:00,21.77,21.78,21.73,21.74,69400.0,18.9375,18.9462,18.9027,18.9114,69400.0
2013-08-12 13:50:00,21.73,21.78,21.73,21.78,171500.0,18.9027,18.9462,18.9027,18.9462,171500.0
2013-08-12 14:00:00,21.78,21.8,21.77,21.78,70900.0,18.9462,18.9636,18.9375,18.9462,70900.0
2013-08-12 14:10:00,21.78,21.8,21.77,21.79,93500.0,18.9462,18.9636,18.9375,18.9549,93500.0
2013-08-12 14:20:00,21.79,21.79,21.73,21.73,64000.0,18.9549,18.9549,18.9027,18.9027,64000.0
2013-08-12 14:30:00,21.73,21.74,21.71,21.71,88900.0,18.9027,18.9114,18.8853,18.8853,88900.0
2013-08-12 14:40:00,21.71,21.71,21.67,21.67,209900.0,18.8853,18.8853,18.8505,18.8505,209900.0
2013-08-12 14:50:00,21.67,21.68,21.65,21.66,119700.0,18.8505,18.8592,18.8331,18.8418,119700.0
2013-08-12 15:00:00,21.66,21.69,21.65,21.68,153500.0,18.8418,18.8679,18.8331,18.8592,153500.0
2013-08-12 15:10:00,21.67,21.73,21.67,21.69,120700.0,18.8505,18.9027,18.8505,18.8679,120700.0
2013-08-12 15:20:00,21.7,21.73,21.69,21.72,133600.0,18.8766,18.9027,18.8679,18.894,133600.0
2013-08-12 15:30:00,21.72,21.77,21.71,21.74,213900.0,18.894,18.9375,18.8853,18.9114,213900.0
2013-08-12 15:40:00,21.74,21.78,21.74,21.76,289700.0,18.9114,18.9462,18.9114,18.9288,289700.0
2013-08-12 15:50:00,21.75,21.76,21.74,21.76,434200.0,18.9201,18.9288,18.9114,18.9288,434200.0
2013-08-13 09:30:00,21.78,21.85,21.77,21.82,379900.0,18.9462,19.0071,18.9375,18.981,379900.0
2013-08-13 09:40:00,21.81,22.03,21.8,22.03,370500.0,18.9723,19.1636,18.9636,19.1636,370500.0
2013-08-13 09:50:00,22.02,22.12,21.99,22.12,173000.0,19.1549,19.2419,19.1288,19.2419,173000.0
2013-08-13 10:00:00,22.12,22.14,22.02,22.06,409200.0,19.2419,19.2593,19.1549,19.1897,409200.0
2013-08-13 10:10:00,22.05,22.07,22.04,22.06,312800.0,19.181,19.1984,19.1723,19.1897,312800.0
2013-08-13 10:20:00,22.05,22.1,22.05,22.1,107000.0,19.181,19.2245,19.181,19.2245,107000.0
2013-08-13 10:30:00,22.09,22.1,22.04,22.08,200500.0,19.2158,19.2245,19.1723,19.2071,200500.0
2013-08-13 10:40:00,22.08,22.12,22.07,22.09,130900.0,19.2071,19.2419,19.1984,19.2158,130900.0
2013-08-13 10:50:00,22.09,22.1,22.01,22.08,166500.0,19.2158,19.2245,19.1462,19.2071,166500.0
2013-08-13 11:00:00,22.07,22.12,22.06,22.11,182800.0,19.1984,19.2419,19.1897,19.2332,182800.0
2013-08-13 11:10:00,22.11,22.12,22.09,22.11,174800.0,19.2332,19.2419,19.2158,19.2332,174800.0
2013-08-13 11:20:00,22.11,22.13,22.09,22.13,196400.0,19.2332,19.2506,19.2158,19.2506,196400.0
2013-08-13 11:30:00,22.13,22.2,22.12,22.18,185900.0,19.2506,19.3115,19.2419,19.2941,185900.0
2013-08-13 11:40:00,22.18,22.2,22.17,22.19,105200.0,19.2941,19.3115,19.2854,19.3028,105200.0
2013-08-13 11:50:00,22.19,22.19,22.14,22.14,114100.0,19.3028,19.3028,19.2593,19.2593,114100.0
2013-08-13 12:00:00,22.14,22.17,22.13,22.16,107700.0,19.2593,19.2854,19.2506,19.2767,107700.0
2013-08-13 12:10:00,22.16,22.21,22.15,22.21,123700.0,19.2767,19.3202,19.268,19.3202,123700.0
2013-08-13 12:20:00,22.21,22.27,22.2,22.25,149300.0,19.3202,19.3724,19.3115,19.355,149300.0
2013-08-13 12:30:00,22.26,22.34,22.26,22.3,292500.0,19.3637,19.4333,19.3637,19.3985,292500.0
2013-08-13 12:40:00,22.3,22.35,22.29,22.3,328000.0,19.3985,19.442,19.3898,19.3985,328000.0
2013-08-13 12:50:00,22.3,22.31,22.23,22.23,132800.0,19.3985,19.4072,19.3376,19.3376,132800.0
2013-08-13 13:00:00,22.23,22.25,22.21,22.22,86600.0,19.3376,19.355,19.3202,19.3289,86600.0
2013-08-13 13:10:00,22.23,22.29,22.23,22.25,128200.0,19.3376,19.3898,19.3376,19.355,128200.0
2013-08-13 13:20:00,22.26,22.33,22.26,22.31,78300.0,19.3637,19.4246,19.3637,19.4072,78300.0
2013-08-13 13:30:00,22.31,22.35,22.3,22.32,68100.0,19.4072,19.442,19.3985,19.4159,68100.0
2013-08-13 13:40:00,22.32,22.35,22.31,22.34,50800.0,19.4159,19.442,19.4072,19.4333,50800.0
2013-08-13 13:50:00,22.34,22.38,22.33,22.35,112300.0,19.4333,19.4681,19.4246,19.442,112300.0
2013-08-13 14:00:00,22.35,22.36,22.33,22.35,107400.0,19.442,19.4507,19.4246,19.442,107400.0
2013-08-13 14:10:00,22.34,22.37,22.34,22.37,74100.0,19.4333,19.4594,19.4333,19.4594,74100.0
2013-08-13 14:20:00,22.36,22.37,22.35,22.36,113200.0,19.4507,19.4594,19.442,19.4507,113200.0
2013-08-13 14:30:00,22.36,22.36,22.29,22.29,235300.0,19.4507,19.4507,19.3898,19.3898,235300.0
2013-08-13 14:40:00,22.29,22.3,22.26,22.27,125200.0,19.3898,19.3985,19.3637,19.3724,125200.0
2013-08-13 14:50:00,22.27,22.27,22.18,22.23,648000.0,19.3724,19.3724,19.2941,19.3376,648000.0
2013-08-13 15:00:00,22.23,22.27,22.22,22.25,109900.0,19.3376,19.3724,19.3289,19.355,109900.0
2013-08-13 15:10:00,22.25,22.26,22.21,22.22,157500.0,19.355,19.3637,19.3202,19.3289,157500.0
2013-08-13 15:20:00,22.23,22.28,22.23,22.25,105000.0,19.3376,19.3811,19.3376,19.355,105000.0
2013-08-13 15:30:00,22.26,22.28,22.22,22.22,171000.0,19.3637,19.3811,19.3289,19.3289,171000.0
2013-08-13 15:40:00,22.22,22.25,22.19,22.24,295300.0,19.3289,19.355,19.3028,19.3463,295300.0
2013-08-13 15:50:00,22.25,22.28,22.24,22.27,598100.0,19.355,19.3811,19.3463,19.3724,598100.0
2013-08-14 09:30:00,22.26,22.43,22.25,22.36,113600.0,19.3637,19.5116,19.355,19.4507,113600.0
2013-08-14 09:40:00,22.35,22.36,22.23,22.33,129800.0,19.442,19.4507,19.3376,19.4246,129800.0
2013-08-14 09:50:00,22.33,22.37,22.27,22.34,87100.0,19.4246,19.4594,19.3724,19.4333,87100.0
2013-08-14 10:00:00,22.34,22.37,22.19,22.19,331900.0,19.4333,19.4594,19.3028,19.3028,331900.0
2013-08-14 10:10:00,22.19,22.19,22.12,22.16,140000.0,19.3028,19.3028,19.2419,19.2767,140000.0
2013-08-14 10:20:00,22.15,22.18,22.13,22.15,50500.0,19.268,19.2941,19.2506,19.268,50500.0
2013-08-14 10:30:00,22.14,22.2,22.1,22.13,71800.0,19.2593,19.3115,19.2245,19.2506,71800.0
2013-08-14 10:40:00,22.12,22.13,22.06,22.11,139700.0,19.2419,19.2506,19.1897,19.2332,139700.0
2013-08-14 10:50:00,22.12,22.14,22.09,22.11,31300.0,19.2419,19.2593,19.2158,19.2332,31300.0
2013-08-14 11:00:00,22.11,22.15,22.1,22.14,88600.0,19.2332,19.268,19.2245,19.2593,88600.0
2013-08-14 11:10:00,22.14,22.15,22.08,22.12,86800.0,19.2593,19.268,19.2071,19.2419,86800.0
2013-08-14 11:20:00,22.11,22.15,22.08,22.12,58300.0,19.2332,19.268,19.2071,19.2419,58300.0
2013-08-14 11:30:00,22.12,22.14,22.09,22.11,58700.0,19.2419,19.2593,19.2158,19.2332,58700.0
2013-08-14 11:40:00,22.12,22.16,22.08,22.1,68400.0,19.2419,19.2767,19.2071,19.2245,68400.0
2013-08-14 11:50:00,22.1,22.13,22.04,22.08,94400.0,19.2245,19.2506,19.1723,19.2071,94400.0
2013-08-14 12:00:00,22.08,22.09,22.03,22.03,56100.0,19.2071,19.2158,19.1636,19.1636,56100.0
2013-08-14 12:10:00,22.04,22.07,22.04,22.04,70800.0,19.1723,19.1984,19.1723,19.1723,70800.0
2013-08-14 12:20:00,22.05,22.07,22.02,22.07,52300.0,19.181,19.1984,19.1549,19.1984,52300.0
2013-08-14 12:30:00,22.08,22.1,22.02,22.03,43400.0,19.2071,19.2245,19.1549,19.1636,43400.0
2013-08-14 12:40:00,22.04,22.04,22.01,22.02,38600.0,19.1723,19.1723,19.1462,19.1549,38600.0
2013-08-14 12:50:00,22.01,22.03,22.01,22.02,52600.0,19.1462,19.1636,19.1462,19.1549,52600.0
2013-08-14 13:00:00,22.02,22.08,22.01,22.07,74300.0,19.1549,19.2071,19.1462,19.1984,74300.0
2013-08-14 13:10:00,22.07,22.08,22.03,22.07,58400.0,19.1984,19.2071,19.1636,19.1984,58400.0
2013-08-14 13:20:00,22.07,22.07,22.04,22.05,55500.0,19.1984,19.1984,19.1723,19.181,55500.0
2013-08-14 13:30:00,22.04,22.06,21.99,22.05,144800.0,19.1723,19.1897,19.1288,19.181,144800.0
2013-08-14 13:40:00,22.05,22.08,22.03,22.05,103000.0,19.181,19.2071,19.1636,19.181,103000.0
2013-08-14 13:50:00,22.05,22.1,22.04,22.07,74200.0,19.181,19.2245,19.1723,19.1984,74200.0
2013-08-14 14:00:00,22.07,22.1,22.07,22.09,67700.0,19.1984,19.2245,19.1984,19.2158,67700.0
2013-08-14 14:10:00,22.09,22.09,22.05,22.06,59600.0,19.2158,19.2158,19.181,19.1897,59600.0
2013-08-14 14:20:00,22.05,22.07,22.03,22.05,52200.0,19.181,19.1984,19.1636,19.181,52200.0
2013-08-14 14:30:00,22.04,22.07,22.03,22.05,71600.0,19.1723,19.1984,19.1636,19.181,71600.0
2013-08-14 14:40:00,22.06,22.09,22.04,22.06,102100.0,19.1897,19.2158,19.1723,19.1897,102100.0
2013-08-14 14:50:00,22.06,22.08,22.06,22.08,49000.0,19.1897,19.2071,19.1897,19.2071,49000.0
2013-08-14 15:00:00,22.08,22.09,22.04,22.06,108800.0,19.2071,19.2158,19.1723,19.1897,108800.0
2013-08-14 15:10:00,22.07,22.12,22.05,22.05,142400.0,19.1984,19.2419,19.181,19.181,142400.0
2013-08-14 15:20:00,22.05,22.06,21.98,22.0,208100.0,19.181,19.1897,19.1201,19.1375,208100.0
2013-08-14 15:30:00,22.0,22.01,21.98,21.99,369300.0,19.1375,19.1462,19.1201,19.1288,369300.0
2013-08-14 15:40:00,22.0,22.02,21.98,22.0,196300.0,19.1375,19.1549,19.1201,19.1375,196300.0
2013-08-14 15:50:00,22.0,22.04,21.99,21.99,410600.0,19.1375,19.1723,19.1288,19.1288,410600.0
2013-08-15 09:30:00,21.84,21.84,21.65,21.73,288700.0,18.9984,18.9984,18.8331,18.9027,288700.0
2013-08-15 09:40:00,21.73,21.81,21.69,21.72,189100.0,18.9027,18.9723,18.8679,18.894,189100.0
2013-08-15 09:50:00,21.71,21.71,21.55,21.58,173800.0,18.8853,18.8853,18.7461,18.7722,173800.0
2013-08-15 10:00:00,21.57,21.58,21.44,21.45,461300.0,18.7635,18.7722,18.6504,18.6591,461300.0
2013-08-15 10:10:00,21.44,21.48,21.42,21.47,255000.0,18.6504,18.6852,18.633,18.6765,255000.0
2013-08-15 10:20:00,21.47,21.53,21.47,21.49,520200.0,18.6765,18.7287,18.6765,18.6939,520200.0
2013-08-15 10:30:00,21.49,21.62,21.49,21.61,383300.0,18.6939,18.807,18.6939,18.7983,383300.0
2013-08-15 10:40:00,21.6,21.64,21.51,21.54,495100.0,18.7896,18.8244,18.7113,18.7374,495100.0
2013-08-15 10:50:00,21.54,21.55,21.45,21.46,475900.0,18.7374,18.7461,18.6591,18.6678,475900.0
2013-08-15 11:00:00,21.47,21.54,21.44,21.51,307900.0,18.6765,18.7374,18.6504,18.7113,307900.0
2013-08-15 11:10:00,21.52,21.58,21.52,21.55,585200.0,18.72,18.7722,18.72,18.7461,585200.0
2013-08-15 11:20:00,21.55,21.56,21.52,21.55,347800.0,18.7461,18.7548,18.72,18.7461,347800.0
2013-08-15 11:30:00,21.55,21.59,21.52,21.54,321000.0,18.7461,18.7809,18.72,18.7374,321000.0
2013-08-15 11:40:00,21.55,21.55,21.48,21.48,171000.0,18.7461,18.7461,18.6852,18.6852,171000.0
2013-08-15 11:50:00,21.49,21.51,21.48,21.49,93900.0,18.6939,18.7113,18.6852,18.6939,93900.0
2013-08-15 12:00:00,21.49,21.51,21.46,21.49,155700.0,18.6939,18.7113,18.6678,18.6939,155700.0
2013-08-15 12:10:00,21.48,21.49,21.46,21.47,108400.0,18.6852,18.6939,18.6678,18.6765,108400.0
2013-08-15 12:20:00,21.48,21.49,21.45,21.45,83400.0,18.6852,18.6939,18.6591,18.6591,83400.0
2013-08-15 12:30:00,21.46,21.5,21.42,21.44,613400.0,18.6678,18.7026,18.633,18.6504,613400.0
2013-08-15 12:40:00,21.44,21.46,21.39,21.39,227000.0,18.6504,18.6678,18.6069,18.6069,227000.0
2013-08-15 12:50:00,21.39,21.44,21.39,21.39,211900.0,18.6069,18.6504,18.6069,18.6069,211900.0
2013-08-15 13:00:00,21.4,21.41,21.33,21.36,152200.0,18.6156,18.6243,18.5547,18.5808,152200.0
2013-08-15 13:10:00,21.36,21.36,21.29,21.33,161700.0,18.5808,18.5808,18.5199,18.5547,161700.0
2013-08-15 13:20:00,21.33,21.35,21.3,21.33,119900.0,18.5547,18.5721,18.5286,18.5547,119900.0
2013-08-15 13:30:00,21.32,21.4,21.32,21.4,123400.0,18.546,18.6156,18.546,18.6156,123400.0
2013-08-15 13:40:00,21.4,21.44,21.39,21.43,106700.0,18.6156,18.6504,18.6069,18.6417,106700.0
2013-08-15 13:50:00,21.42,21.42,21.35,21.37,107300.0,18.633,18.633,18.5721,18.5895,107300.0
2013-08-15 14:00:00,21.37,21.39,21.3,21.32,136300.0,18.5895,18.6069,18.5286,18.546,136300.0
2013-08-15 14:10:00,21.32,21.32,21.25,21.29,209100.0,18.546,18.546,18.4851,18.5199,209100.0
2013-08-15 14:20:00,21.3,21.37,21.29,21.37,138700.0,18.5286,18.5895,18.5199,18.5895,138700.0
2013-08-15 14:30:00,21.36,21.4,21.35,21.36,168600.0,18.5808,18.6156,18.5721,18.5808,168600.0
2013-08-15 14:40:00,21.36,21.38,21.33,21.35,284900.0,18.5808,18.5982,18.5547,18.5721,284900.0
2013-08-15 14:50:00,21.36,21.37,21.32,21.34,163800.0,18.5808,18.5895,18.546,18.5634,163800.0
2013-08-15 15:00:00,21.34,21.36,21.31,21.33,219000.0,18.5634,18.5808,18.5373,18.5547,219000.0
2013-08-15 15:10:00,21.34,21.35,21.32,21.35,240500.0,18.5634,18.5721,18.546,18.5721,240500.0
2013-08-15 15:20:00,21.34,21.37,21.34,21.36,232900.0,18.5634,18.5895,18.5634,18.5808,232900.0
2013-08-15 15:30:00,21.36,21.4,21.35,21.4,218700.0,18.5808,18.6156,18.5721,18.6156,218700.0
2013-08-15 15:40:00,21.4,21.45,21.39,21.44,312100.0,18.6156,18.6591,18.6069,18.6504,312100.0
2013-08-15 15:50:00,21.43,21.44,21.39,21.39,838600.0,18.6417,18.6504,18.6069,18.6069,838600.0
2013-08-16 09:30:00,21.32,21.87,21.32,21.56,727500.0,18.546,19.0245,18.546,18.7548,727500.0
2013-08-16 09:40:00,21.56,21.68,21.55,21.68,169300.0,18.7548,18.8592,18.7461,18.8592,169300.0
2013-08-16 09:50:00,21.67,21.7,21.55,21.6,207000.0,18.8505,18.8766,18.7461,18.7896,207000.0
2013-08-16 10:00:00,21.6,21.74,21.51,21.62,317000.0,18.7896,18.9114,18.7113,18.807,317000.0
2013-08-16 10:10:00,21.62,21.64,21.55,21.59,176600.0,18.807,18.8244,18.7461,18.7809,176600.0
2013-08-16 10:20:00,21.58,21.6,21.52,21.54,361300.0,18.7722,18.7896,18.72,18.7374,361300.0
2013-08-16 10:30:00,21.54,21.64,21.52,21.62,330800.0,18.7374,18.8244,18.72,18.807,330800.0
2013-08-16 10:40:00,21.62,21.68,21.59,21.66,209400.0,18.807,18.8592,18.7809,18.8418,209400.0
2013-08-16 10:50:00,21.67,21.67,21.6,21.61,216800.0,18.8505,18.8505,18.7896,18.7983,216800.0
2013-08-16 11:00:00,21.62,21.67,21.61,21.62,97500.0,18.807,18.8505,18.7983,18.807,97500.0
2013-08-16 11:10:00,21.62,21.7,21.61,21.68,196900.0,18.807,18.8766,18.7983,18.8592,196900.0
2013-08-16 11:20:00,21.69,21.69,21.58,21.59,351800.0,18.8679,18.8679,18.7722,18.7809,351800.0
2013-08-16 11:30:00,21.59,21.69,21.59,21.68,86800.0,18.7809,18.8679,18.7809,18.8592,86800.0
2013-08-16 11:40:00,21.67,21.69,21.65,21.67,96000.0,18.8505,18.8679,18.8331,18.8505,96000.0
2013-08-16 11:50:00,21.67,21.7,21.65,21.69,84400.0,18.8505,18.8766,18.8331,18.8679,84400.0
2013-08-16 12:00:00,21.69,21.69,21.65,21.68,94700.0,18.8679,18.8679,18.8331,18.8592,94700.0
2013-08-16 12:10:00,21.68,21.73,21.67,21.69,90300.0,18.8592,18.9027,18.8505,18.8679,90300.0
2013-08-16 12:20:00,21.69,21.69,21.64,21.65,117800.0,18.8679,18.8679,18.8244,18.8331,117800.0
2013-08-16 12:30:00,21.65,21.65,21.6,21.61,61000.0,18.8331,18.8331,18.7896,18.7983,61000.0
2013-08-16 12:40:00,21.6,21.62,21.57,21.58,60300.0,18.7896,18.807,18.7635,18.7722,60300.0
2013-08-16 12:50:00,21.57,21.61,21.55,21.59,102100.0,18.7635,18.7983,18.7461,18.7809,102100.0
2013-08-16 13:00:00,21.6,21.61,21.53,21.54,136000.0,18.7896,18.7983,18.7287,18.7374,136000.0
2013-08-16 13:10:00,21.55,21.58,21.52,21.57,81400.0,18.7461,18.7722,18.72,18.7635,81400.0
2013-08-16 13:20:00,21.57,21.6,21.54,21.58,90800.0,18.7635,18.7896,18.7374,18.7722,90800.0
2013-08-16 13:30:00,21.58,21.59,21.46,21.48,193900.0,18.7722,18.7809,18.6678,18.6852,193900.0
2013-08-16 13:40:00,21.48,21.55,21.47,21.54,143700.0,18.6852,18.7461,18.6765,18.7374,143700.0
2013-08-16 13:50:00,21.54,21.6,21.54,21.6,72800.0,18.7374,18.7896,18.7374,18.7896,72800.0
2013-08-16 14:00:00,21.6,21.6,21.55,21.56,81200.0,18.7896,18.7896,18.7461,18.7548,81200.0
2013-08-16 14:10:00,21.57,21.58,21.47,21.47,128700.0,18.7635,18.7722,18.6765,18.6765,128700.0
2013-08-16 14:20:00,21.48,21.54,21.47,21.52,101700.0,18.6852,18.7374,18.6765,18.72,101700.0
2013-08-16 14:30:00,21.51,21.53,21.47,21.51,92200.0,18.7113,18.7287,18.6765,18.7113,92200.0
2013-08-16 14:40:00,21.51,21.56,21.51,21.56,56300.0,18.7113,18.7548,18.7113,18.7548,56300.0
2013-08-16 14:50:00,21.56,21.61,21.55,21.6,77100.0,18.7548,18.7983,18.7461,18.7896,77100.0
2013-08-16 15:00:00,21.6,21.6,21.56,21.57,117300.0,18.7896,18.7896,18.7548,18.7635,117300.0
2013-08-16 15:10:00,21.57,21.59,21.56,21.56,62600.0,18.7635,18.7809,18.7548,18.7548,62600.0
2013-08-16 15:20:00,21.56,21.6,21.54,21.59,94200.0,18.7548,18.7896,18.7374,18.7809,94200.0
2013-08-16 15:30:00,21.59,21.64,21.58,21.63,117800.0,18.7809,18.8244,18.7722,18.8157,117800.0
2013-08-16 15:40:00,21.63,21.63,21.57,21.57,116100.0,18.8157,18.8157,18.7635,18.7635,116100.0
2013-08-16 15:50:00,21.57,21.58,21.55,21.56,219000.0,18.7635,18.7722,18.7461,18.7548,219000.0
2013-08-19 09:30:00,21.57,21.68,21.43,21.62,150700.0,18.7635,18.8592,18.6417,18.807,150700.0
2013-08-19 09:40:00,21.63,21.71,21.63,21.69,180200.0,18.8157,18.8853,18.8157,18.8679,180200.0
2013-08-19 09:50:00,21.7,21.74,21.66,21.72,155300.0,18.8766,18.9114,18.8418,18.894,155300.0
2013-08-19 10:00:00,21.73,21.77,21.68,21.69,82400.0,18.9027,18.9375,18.8592,18.8679,82400.0
2013-08-19 10:10:00,21.69,21.76,21.68,21.73,222100.0,18.8679,18.9288,18.8592,18.9027,222100.0
2013-08-19 10:20:00,21.73,21.76,21.68,21.7,209800.0,18.9027,18.9288,18.8592,18.8766,209800.0
2013-08-19 10:30:00,21.7,21.74,21.65,21.72,168800.0,18.8766,18.9114,18.8331,18.894,168800.0
2013-08-19 10:40:00,21.73,21.77,21.7,21.74,80200.0,18.9027,18.9375,18.8766,18.9114,80200.0
2013-08-19 10:50:00,21.75,21.75,21.68,21.68,197400.0,18.9201,18.9201,18.8592,18.8592,197400.0
2013-08-19 11:00:00,21.68,21.69,21.6,21.61,178400.0,18.8592,18.8679,18.7896,18.7983,178400.0
2013-08-19 11:10:00,21.61,21.62,21.55,21.55,131800.0,18.7983,18.807,18.7461,18.7461,131800.0
2013-08-19 11:20:00,21.56,21.6,21.55,21.56,110500.0,18.7548,18.7896,18.7461,18.7548,110500.0
2013-08-19 11:30:00,21.56,21.57,21.52,21.55,192200.0,18.7548,18.7635,18.72,18.7461,192200.0
2013-08-19 11:40:00,21.56,21.58,21.5,21.51,111300.0,18.7548,18.7722,18.7026,18.7113,111300.0
2013-08-19 11:50:00,21.52,21.52,21.47,21.48,136800.0,18.72,18.72,18.6765,18.6852,136800.0
2013-08-19 12:00:00,21.47,21.48,21.43,21.45,136300.0,18.6765,18.6852,18.6417,18.6591,136300.0
2013-08-19 12:10:00,21.45,21.54,21.44,21.53,80000.0,18.6591,18.7374,18.6504,18.7287,80000.0
2013-08-19 12:20:00,21.53,21.54,21.5,21.52,78500.0,18.7287,18.7374,18.7026,18.72,78500.0
2013-08-19 12:30:00,21.52,21.52,21.49,21.5,69900.0,18.72,18.72,18.6939,18.7026,69900.0
2013-08-19 12:40:00,21.49,21.52,21.48,21.52,52400.0,18.6939,18.72,18.6852,18.72,52400.0
2013-08-19 12:50:00,21.51,21.51,21.47,21.5,38600.0,18.7113,18.7113,18.6765,18.7026,38600.0
2013-08-19 13:00:00,21.49,21.5,21.46,21.46,62300.0,18.6939,18.7026,18.6678,18.6678,62300.0
2013-08-19 13:10:00,21.46,21.52,21.46,21.52,90200.0,18.6678,18.72,18.6678,18.72,90200.0
2013-08-19 13:20:00,21.51,21.52,21.5,21.51,67800.0,18.7113,18.72,18.7026,18.7113,67800.0
2013-08-19 13:30:00,21.51,21.51,21.46,21.49,209300.0,18.7113,18.7113,18.6678,18.6939,209300.0
2013-08-19 13:40:00,21.49,21.5,21.47,21.5,83700.0,18.6939,18.7026,18.6765,18.7026,83700.0
2013-08-19 13:50:00,21.5,21.57,21.49,21.56,62800.0,18.7026,18.7635,18.6939,18.7548,62800.0
2013-08-19 14:00:00,21.57,21.57,21.54,21.57,67300.0,18.7635,18.7635,18.7374,18.7635,67300.0
2013-08-19 14:10:00,21.56,21.57,21.53,21.55,126500.0,18.7548,18.7635,18.7287,18.7461,126500.0
2013-08-19 14:20:00,21.56,21.56,21.5,21.53,91000.0,18.7548,18.7548,18.7026,18.7287,91000.0
2013-08-19 14:30:00,21.53,21.54,21.49,21.51,139300.0,18.7287,18.7374,18.6939,18.7113,139300.0
2013-08-19 14:40:00,21.51,21.52,21.49,21.49,65200.0,18.7113,18.72,18.6939,18.6939,65200.0
2013-08-19 14:50:00,21.5,21.52,21.47,21.51,76700.0,18.7026,18.72,18.6765,18.7113,76700.0
2013-08-19 15:00:00,21.51,21.52,21.45,21.45,49300.0,18.7113,18.72,18.6591,18.6591,49300.0
2013-08-19 15:10:00,21.45,21.5,21.44,21.49,58300.0,18.6591,18.7026,18.6504,18.6939,58300.0
2013-08-19 15:20:00,21.49,21.49,21.46,21.46,134200.0,18.6939,18.6939,18.6678,18.6678,134200.0
2013-08-19 15:30:00,21.46,21.47,21.45,21.45,140200.0,18.6678,18.6765,18.6591,18.6591,140200.0
2013-08-19 15:40:00,21.45,21.46,21.43,21.43,371500.0,18.6591,18.6678,18.6417,18.6417,371500.0
2013-08-19 15:50:00,21.44,21.45,21.4,21.4,364900.0,18.6504,18.6591,18.6156,18.6156,364900.0
2013-08-20 09:30:00,21.41,21.47,21.29,21.33,225100.0,18.6243,18.6765,18.5199,18.5547,225100.0
2013-08-20 09:40:00,21.33,21.34,21.22,21.27,163800.0,18.5547,18.5634,18.459,18.5025,163800.0
2013-08-20 09:50:00,21.26,21.32,21.22,21.25,213200.0,18.4938,18.546,18.459,18.4851,213200.0
2013-08-20 10:00:00,21.24,21.37,21.24,21.35,218200.0,18.4764,18.5895,18.4764,18.5721,218200.0
2013-08-20 10:10:00,21.35,21.35,21.3,21.32,85300.0,18.5721,18.5721,18.5286,18.546,85300.0
2013-08-20 10:20:00,21.32,21.4,21.32,21.36,254300.0,18.546,18.6156,18.546,18.5808,254300.0
2013-08-20 10:30:00,21.36,21.39,21.34,21.39,107300.0,18.5808,18.6069,18.5634,18.6069,107300.0
2013-08-20 10:40:00,21.4,21.43,21.36,21.41,58900.0,18.6156,18.6417,18.5808,18.6243,58900.0
2013-08-20 10:50:00,21.42,21.42,21.37,21.39,51300.0,18.633,18.633,18.5895,18.6069,51300.0
2013-08-20 11:00:00,21.39,21.49,21.39,21.48,82900.0,18.6069,18.6939,18.6069,18.6852,82900.0
2013-08-20 11:10:00,21.48,21.5,21.46,21.49,76300.0,18.6852,18.7026,18.6678,18.6939,76300.0
2013-08-20 11:20:00,21.48,21.56,21.47,21.54,144700.0,18.6852,18.7548,18.6765,18.7374,144700.0
2013-08-20 11:30:00,21.54,21.63,21.54,21.62,126300.0,18.7374,18.8157,18.7374,18.807,126300.0
2013-08-20 11:40:00,21.62,21.69,21.62,21.68,108500.0,18.807,18.8679,18.807,18.8592,108500.0
2013-08-20 11:50:00,21.68,21.68,21.62,21.67,114000.0,18.8592,18.8592,18.807,18.8505,114000.0
2013-08-20 12:00:00,21.66,21.69,21.66,21.68,99800.0,18.8418,18.8679,18.8418,18.8592,99800.0
2013-08-20 12:10:00,21.68,21.72,21.66,21.71,96200.0,18.8592,18.894,18.8418,18.8853,96200.0
2013-08-20 12:20:00,21.71,21.72,21.69,21.69,74800.0,18.8853,18.894,18.8679,18.8679,74800.0
2013-08-20 12:30:00,21.7,21.71,21.64,21.65,122000.0,18.8766,18.8853,18.8244,18.8331,122000.0
2013-08-20 12:40:00,21.66,21.66,21.62,21.62,80800.0,18.8418,18.8418,18.807,18.807,80800.0
2013-08-20 12:50:00,21.62,21.68,21.6,21.68,141700.0,18.807,18.8592,18.7896,18.8592,141700.0
2013-08-20 13:00:00,21.68,21.71,21.68,21.69,81700.0,18.8592,18.8853,18.8592,18.8679,81700.0
2013-08-20 13:10:00,21.7,21.73,21.69,21.71,99700.0,18.8766,18.9027,18.8679,18.8853,99700.0
2013-08-20 13:20:00,21.71,21.75,21.7,21.75,89400.0,18.8853,18.9201,18.8766,18.9201,89400.0
2013-08-20 13:30:00,21.75,21.77,21.69,21.69,193800.0,18.9201,18.9375,18.8679,18.8679,193800.0
2013-08-20 13:40:00,21.69,21.7,21.67,21.7,82400.0,18.8679,18.8766,18.8505,18.8766,82400.0
2013-08-20 13:50:00,21.7,21.72,21.67,21.67,204700.0,18.8766,18.894,18.8505,18.8505,204700.0
2013-08-20 14:00:00,21.67,21.7,21.66,21.66,52100.0,18.8505,18.8766,18.8418,18.8418,52100.0
2013-08-20 14:10:00,21.67,21.71,21.65,21.7,74700.0,18.8505,18.8853,18.8331,18.8766,74700.0
2013-08-20 14:20:00,21.69,21.75,21.68,21.73,71400.0,18.8679,18.9201,18.8592,18.9027,71400.0
2013-08-20 14:30:00,21.73,21.75,21.67,21.69,65300.0,18.9027,18.9201,18.8505,18.8679,65300.0
2013-08-20 14:40:00,21.69,21.75,21.69,21.74,86500.0,18.8679,18.9201,18.8679,18.9114,86500.0
2013-08-20 14:50:00,21.74,21.76,21.71,21.71,59700.0,18.9114,18.9288,18.8853,18.8853,59700.0
2013-08-20 15:00:00,21.71,21.74,21.71,21.72,57600.0,18.8853,18.9114,18.8853,18.894,57600.0
2013-08-20 15:10:00,21.72,21.75,21.72,21.75,41300.0,18.894,18.9201,18.894,18.9201,41300.0
2013-08-20 15:20:00,21.75,21.76,21.72,21.76,74000.0,18.9201,18.9288,18.894,18.9288,74000.0
2013-08-20 15:30:00,21.76,21.78,21.73,21.73,122600.0,18.9288,18.9462,18.9027,18.9027,122600.0
2013-08-20 15:40:00,21.73,21.74,21.68,21.7,180200.0,18.9027,18.9114,18.8592,18.8766,180200.0
2013-08-20 15:50:00,21.7,21.74,21.69,21.7,486400.0,18.8766,18.9114,18.8679,18.8766,486400.0
2013-08-21 09:30:00,21.63,21.69,21.6,21.68,158300.0,18.8157,18.8679,18.7896,18.8592,158300.0
2013-08-21 09:40:00,21.68,21.72,21.61,21.67,218300.0,18.8592,18.894,18.7983,18.8505,218300.0
2013-08-21 09:50:00,21.66,21.67,21.52,21.55,124600.0,18.8418,18.8505,18.72,18.7461,124600.0
2013-08-21 10:00:00,21.56,21.63,21.5,21.5,228300.0,18.7548,18.8157,18.7026,18.7026,228300.0
2013-08-21 10:10:00,21.5,21.58,21.48,21.54,68900.0,18.7026,18.7722,18.6852,18.7374,68900.0
2013-08-21 10:20:00,21.55,21.59,21.54,21.55,68300.0,18.7461,18.7809,18.7374,18.7461,68300.0
2013-08-21 10:30:00,21.55,21.58,21.5,21.53,57900.0,18.7461,18.7722,18.7026,18.7287,57900.0
2013-08-21 10:40:00,21.54,21.6,21.51,21.54,61300.0,18.7374,18.7896,18.7113,18.7374,61300.0
2013-08-21 10:50:00,21.54,21.55,21.48,21.48,50200.0,18.7374,18.7461,18.6852,18.6852,50200.0
2013-08-21 11:00:00,21.48,21.52,21.45,21.45,64000.0,18.6852,18.72,18.6591,18.6591,64000.0
2013-08-21 11:10:00,21.45,21.51,21.44,21.49,55100.0,18.6591,18.7113,18.6504,18.6939,55100.0
2013-08-21 11:20:00,21.49,21.5,21.46,21.46,79000.0,18.6939,18.7026,18.6678,18.6678,79000.0
2013-08-21 11:30:00,21.47,21.49,21.41,21.43,47900.0,18.6765,18.6939,18.6243,18.6417,47900.0
2013-08-21 11:40:00,21.42,21.44,21.37,21.39,63700.0,18.633,18.6504,18.5895,18.6069,63700.0
2013-08-21 11:50:00,21.39,21.48,21.39,21.48,64900.0,18.6069,18.6852,18.6069,18.6852,64900.0
2013-08-21 12:00:00,21.48,21.51,21.46,21.46,37800.0,18.6852,18.7113,18.6678,18.6678,37800.0
2013-08-21 12:10:00,21.46,21.53,21.45,21.52,27300.0,18.6678,18.7287,18.6591,18.72,27300.0
2013-08-21 12:20:00,21.51,21.52,21.49,21.51,51800.0,18.7113,18.72,18.6939,18.7113,51800.0
2013-08-21 12:30:00,21.5,21.53,21.45,21.46,335300.0,18.7026,18.7287,18.6591,18.6678,335300.0
2013-08-21 12:40:00,21.45,21.51,21.45,21.49,38600.0,18.6591,18.7113,18.6591,18.6939,38600.0
2013-08-21 12:50:00,21.48,21.53,21.48,21.52,76900.0,18.6852,18.7287,18.6852,18.72,76900.0
2013-08-21 13:00:00,21.52,21.52,21.49,21.5,93600.0,18.72,18.72,18.6939,18.7026,93600.0
2013-08-21 13:10:00,21.5,21.55,21.49,21.55,48400.0,18.7026,18.7461,18.6939,18.7461,48400.0
2013-08-21 13:20:00,21.54,21.55,21.52,21.53,33200.0,18.7374,18.7461,18.72,18.7287,33200.0
2013-08-21 13:30:00,21.53,21.55,21.48,21.5,193100.0,18.7287,18.7461,18.6852,18.7026,193100.0
2013-08-21 13:40:00,21.5,21.57,21.5,21.55,53900.0,18.7026,18.7635,18.7026,18.7461,53900.0
2013-08-21 13:50:00,21.55,21.55,21.51,21.53,35700.0,18.7461,18.7461,18.7113,18.7287,35700.0
2013-08-21 14:00:00,21.53,21.55,21.34,21.41,643600.0,18.7287,18.7461,18.5634,18.6243,643600.0
2013-08-21 14:10:00,21.42,21.53,21.41,21.49,169300.0,18.633,18.7287,18.6243,18.6939,169300.0
2013-08-21 14:20:00,21.49,21.57,21.45,21.55,135100.0,18.6939,18.7635,18.6591,18.7461,135100.0
2013-08-21 14:30:00,21.55,21.73,21.54,21.66,161700.0,18.7461,18.9027,18.7374,18.8418,161700.0
2013-08-21 14:40:00,21.67,21.76,21.66,21.71,237400.0,18.8505,18.9288,18.8418,18.8853,237400.0
2013-08-21 14:50:00,21.71,21.71,21.64,21.65,183500.0,18.8853,18.8853,18.8244,18.8331,183500.0
2013-08-21 15:00:00,21.66,21.67,21.63,21.63,147400.0,18.8418,18.8505,18.8157,18.8157,147400.0
2013-08-21 15:10:00,21.63,21.67,21.61,21.63,147600.0,18.8157,18.8505,18.7983,18.8157,147600.0
2013-08-21 15:20:00,21.63,21.66,21.6,21.62,71500.0,18.8157,18.8418,18.7896,18.807,71500.0
2013-08-21 15:30:00,21.62,21.65,21.59,21.61,86500.0,18.807,18.8331,18.7809,18.7983,86500.0
2013-08-21 15:40:00,21.61,21.62,21.51,21.54,274100.0,18.7983,18.807,18.7113,18.7374,274100.0
2013-08-21 15:50:00,21.53,21.55,21.47,21.48,310700.0,18.7287,18.7461,18.6765,18.6852,310700.0
2013-08-22 09:30:00,21.5,21.59,21.43,21.59,268300.0,18.7026,18.7809,18.6417,18.7809,268300.0
2013-08-22 09:40:00,21.59,21.64,21.55,21.59,334700.0,18.7809,18.8244,18.7461,18.7809,334700.0
2013-08-22 09:50:00,21.6,21.61,21.51,21.52,327200.0,18.7896,18.7983,18.7113,18.72,327200.0
2013-08-22 10:00:00,21.52,21.54,21.47,21.51,157300.0,18.72,18.7374,18.6765,18.7113,157300.0
2013-08-22 10:10:00,21.52,21.62,21.49,21.59,101000.0,18.72,18.807,18.6939,18.7809,101000.0
2013-08-22 10:20:00,21.58,21.63,21.57,21.63,148800.0,18.7722,18.8157,18.7635,18.8157,148800.0
2013-08-22 10:30:00,21.62,21.64,21.61,21.62,249100.0,18.807,18.8244,18.7983,18.807,249100.0
2013-08-22 10:40:00,21.62,21.64,21.61,21.62,115600.0,18.807,18.8244,18.7983,18.807,115600.0
2013-08-22 10:50:00,21.62,21.64,21.59,21.59,98000.0,18.807,18.8244,18.7809,18.7809,98000.0
2013-08-22 11:00:00,21.59,21.61,21.55,21.57,126600.0,18.7809,18.7983,18.7461,18.7635,126600.0
2013-08-22 11:10:00,21.57,21.57,21.52,21.53,87000.0,18.7635,18.7635,18.72,18.7287,87000.0
2013-08-22 11:20:00,21.53,21.54,21.48,21.51,95200.0,18.7287,18.7374,18.6852,18.7113,95200.0
2013-08-22 11:30:00,21.51,21.55,21.49,21.53,121000.0,18.7113,18.7461,18.6939,18.7287,121000.0
2013-08-22 11:40:00,21.53,21.54,21.49,21.53,100000.0,18.7287,18.7374,18.6939,18.7287,100000.0
2013-08-22 11:50:00,21.53,21.54,21.51,21.52,106900.0,18.7287,18.7374,18.7113,18.72,106900.0
2013-08-22 12:00:00,21.52,21.57,21.51,21.55,148500.0,18.72,18.7635,18.7113,18.7461,148500.0
2013-08-22 12:10:00,21.55,21.57,21.55,21.55,64400.0,18.7461,18.7635,18.7461,18.7461,64400.0
2013-08-22 12:20:00,21.55,21.55,21.5,21.5,55100.0,18.7461,18.7461,18.7026,18.7026,55100.0
2013-08-22 12:30:00,21.5,21.52,21.48,21.48,51600.0,18.7026,18.72,18.6852,18.6852,51600.0
2013-08-22 12:40:00,21.48,21.5,21.43,21.43,66800.0,18.6852,18.7026,18.6417,18.6417,66800.0
2013-08-22 12:50:00,21.43,21.44,21.33,21.34,90400.0,18.6417,18.6504,18.5547,18.5634,90400.0
2013-08-22 13:00:00,21.35,21.4,21.34,21.39,41200.0,18.5721,18.6156,18.5634,18.6069,41200.0
2013-08-22 13:10:00,21.4,21.41,21.38,21.38,19700.0,18.6156,18.6243,18.5982,18.5982,19700.0
2013-08-22 13:20:00,21.39,21.4,21.39,21.39,36600.0,18.6069,18.6156,18.6069,18.6069,36600.0
2013-08-22 13:30:00,21.39,21.41,21.38,21.41,46300.0,18.6069,18.6243,18.5982,18.6243,46300.0
2013-08-22 13:40:00,21.41,21.41,21.37,21.4,42400.0,18.6243,18.6243,18.5895,18.6156,42400.0
2013-08-22 13:50:00,21.39,21.42,21.38,21.38,76200.0,18.6069,18.633,18.5982,18.5982,76200.0
2013-08-22 14:00:00,21.38,21.39,21.34,21.34,50300.0,18.5982,18.6069,18.5634,18.5634,50300.0
2013-08-22 14:10:00,21.34,21.35,21.29,21.3,67200.0,18.5634,18.5721,18.5199,18.5286,67200.0
2013-08-22 14:20:00,21.31,21.34,21.3,21.32,63000.0,18.5373,18.5634,18.5286,18.546,63000.0
2013-08-22 14:30:00,21.32,21.36,21.32,21.34,45000.0,18.546,18.5808,18.546,18.5634,45000.0
2013-08-22 14:40:00,21.33,21.35,21.32,21.33,44000.0,18.5547,18.5721,18.546,18.5547,44000.0
2013-08-22 14:50:00,21.34,21.37,21.33,21.35,45200.0,18.5634,18.5895,18.5547,18.5721,45200.0
2013-08-22 15:00:00,21.34,21.36,21.33,21.34,45100.0,18.5634,18.5808,18.5547,18.5634,45100.0
2013-08-22 15:10:00,21.35,21.38,21.33,21.33,62500.0,18.5721,18.5982,18.5547,18.5547,62500.0
2013-08-22 15:20:00,21.33,21.4,21.33,21.37,151200.0,18.5547,18.6156,18.5547,18.5895,151200.0
2013-08-22 15:30:00,21.36,21.49,21.36,21.46,305400.0,18.5808,18.6939,18.5808,18.6678,305400.0
2013-08-22 15:40:00,21.46,21.5,21.44,21.44,286000.0,18.6678,18.7026,18.6504,18.6504,286000.0
2013-08-22 15:50:00,21.44,21.47,21.44,21.45,606400.0,18.6504,18.6765,18.6504,18.6591,606400.0
2013-08-23 09:30:00,21.45,21.57,21.39,21.5,219800.0,18.6591,18.7635,18.6069,18.7026,219800.0
2013-08-23 09:40:00,21.5,21.52,21.43,21.5,273200.0,18.7026,18.72,18.6417,18.7026,273200.0
2013-08-23 09:50:00,21.5,21.52,21.45,21.48,160600.0,18.7026,18.72,18.6591,18.6852,160600.0
2013-08-23 10:00:00,21.48,21.51,21.35,21.42,147600.0,18.6852,18.7113,18.5721,18.633,147600.0
2013-08-23 10:10:00,21.42,21.42,21.38,21.39,167900.0,18.633,18.633,18.5982,18.6069,167900.0
2013-08-23 10:20:00,21.39,21.4,21.34,21.35,147000.0,18.6069,18.6156,18.5634,18.5721,147000.0
2013-08-23 10:30:00,21.35,21.42,21.34,21.39,140700.0,18.5721,18.633,18.5634,18.6069,140700.0
2013-08-23 10:40:00,21.39,21.41,21.35,21.38,154600.0,18.6069,18.6243,18.5721,18.5982,154600.0
2013-08-23 10:50:00,21.39,21.48,21.38,21.43,180800.0,18.6069,18.6852,18.5982,18.6417,180800.0
2013-08-23 11:00:00,21.44,21.46,21.38,21.38,142500.0,18.6504,18.6678,18.5982,18.5982,142500.0
2013-08-23 11:10:00,21.38,21.41,21.36,21.41,105800.0,18.5982,18.6243,18.5808,18.6243,105800.0
2013-08-23 11:20:00,21.41,21.41,21.36,21.38,85800.0,18.6243,18.6243,18.5808,18.5982,85800.0
2013-08-23 11:30:00,21.38,21.4,21.32,21.35,214200.0,18.5982,18.6156,18.546,18.5721,214200.0
2013-08-23 11:40:00,21.35,21.44,21.35,21.43,63500.0,18.5721,18.6504,18.5721,18.6417,63500.0
2013-08-23 11:50:00,21.44,21.45,21.39,21.39,96400.0,18.6504,18.6591,18.6069,18.6069,96400.0
2013-08-23 12:00:00,21.4,21.43,21.39,21.41,74500.0,18.6156,18.6417,18.6069,18.6243,74500.0
2013-08-23 12:10:00,21.4,21.41,21.37,21.38,86700.0,18.6156,18.6243,18.5895,18.5982,86700.0
2013-08-23 12:20:00,21.39,21.44,21.38,21.44,60500.0,18.6069,18.6504,18.5982,18.6504,60500.0
2013-08-23 12:30:00,21.44,21.46,21.42,21.45,115600.0,18.6504,18.6678,18.633,18.6591,115600.0
2013-08-23 12:40:00,21.45,21.46,21.43,21.45,52200.0,18.6591,18.6678,18.6417,18.6591,52200.0
2013-08-23 12:50:00,21.45,21.48,21.44,21.47,132900.0,18.6591,18.6852,18.6504,18.6765,132900.0
2013-08-23 13:00:00,21.47,21.47,21.43,21.45,73200.0,18.6765,18.6765,18.6417,18.6591,73200.0
2013-08-23 13:10:00,21.45,21.46,21.44,21.45,105700.0,18.6591,18.6678,18.6504,18.6591,105700.0
2013-08-23 13:20:00,21.45,21.45,21.44,21.45,66100.0,18.6591,18.6591,18.6504,18.6591,66100.0
2013-08-23 13:30:00,21.45,21.45,21.44,21.45,28200.0,18.6591,18.6591,18.6504,18.6591,28200.0
2013-08-23 13:40:00,21.45,21.47,21.44,21.46,156600.0,18.6591,18.6765,18.6504,18.6678,156600.0
2013-08-23 13:50:00,21.46,21.5,21.46,21.49,86400.0,18.6678,18.7026,18.6678,18.6939,86400.0
2013-08-23 14:00:00,21.48,21.49,21.45,21.46,156800.0,18.6852,18.6939,18.6591,18.6678,156800.0
2013-08-23 14:10:00,21.46,21.51,21.45,21.5,162300.0,18.6678,18.7113,18.6591,18.7026,162300.0
2013-08-23 14:20:00,21.5,21.51,21.49,21.5,111800.0,18.7026,18.7113,18.6939,18.7026,111800.0
2013-08-23 14:30:00,21.5,21.51,21.49,21.5,176400.0,18.7026,18.7113,18.6939,18.7026,176400.0
2013-08-23 14:40:00,21.5,21.52,21.49,21.5,163900.0,18.7026,18.72,18.6939,18.7026,163900.0
2013-08-23 14:50:00,21.5,21.54,21.5,21.53,77800.0,18.7026,18.7374,18.7026,18.7287,77800.0
2013-08-23 15:00:00,21.53,21.55,21.53,21.54,100000.0,18.7287,18.7461,18.7287,18.7374,100000.0
2013-08-23 15:10:00,21.54,21.54,21.48,21.5,309400.0,18.7374,18.7374,18.6852,18.7026,309400.0
2013-08-23 15:20:00,21.5,21.55,21.49,21.55,105300.0,18.7026,18.7461,18.6939,18.7461,105300.0
2013-08-23 15:30:00,21.55,21.56,21.54,21.55,460500.0,18.7461,18.7548,18.7374,18.7461,460500.0
2013-08-23 15:40:00,21.55,21.58,21.54,21.55,537800.0,18.7461,18.7722,18.7374,18.7461,537800.0
2013-08-23 15:50:00,21.56,21.57,21.53,21.54,751500.0,18.7548,18.7635,18.7287,18.7374,751500.0
2013-08-26 09:30:00,21.55,21.57,21.4,21.53,139300.0,18.7461,18.7635,18.6156,18.7287,139300.0
2013-08-26 09:40:00,21.54,21.64,21.53,21.62,76800.0,18.7374,18.8244,18.7287,18.807,76800.0
2013-08-26 09:50:00,21.62,21.7,21.62,21.63,256700.0,18.807,18.8766,18.807,18.8157,256700.0
2013-08-26 10:00:00,21.64,21.75,21.61,21.73,149300.0,18.8244,18.9201,18.7983,18.9027,149300.0
2013-08-26 10:10:00,21.73,21.89,21.73,21.86,378500.0,18.9027,19.0419,18.9027,19.0158,378500.0
2013-08-26 10:20:00,21.87,21.89,21.84,21.87,254700.0,19.0245,19.0419,18.9984,19.0245,254700.0
2013-08-26 10:30:00,21.88,21.88,21.77,21.85,403300.0,19.0332,19.0332,18.9375,19.0071,403300.0
2013-08-26 10:40:00,21.85,21.95,21.85,21.94,272700.0,19.0071,19.0941,19.0071,19.0854,272700.0
2013-08-26 10:50:00,21.94,21.95,21.91,21.95,143300.0,19.0854,19.0941,19.0593,19.0941,143300.0
2013-08-26 11:00:00,21.95,21.99,21.92,21.98,127400.0,19.0941,19.1288,19.068,19.1201,127400.0
2013-08-26 11:10:00,21.98,22.05,21.97,22.04,117500.0,19.1201,19.181,19.1114,19.1723,117500.0
2013-08-26 11:20:00,22.05,22.05,21.94,21.94,138900.0,19.181,19.181,19.0854,19.0854,138900.0
2013-08-26 11:30:00,21.94,21.96,21.92,21.93,139300.0,19.0854,19.1027,19.068,19.0767,139300.0
2013-08-26 11:40:00,21.93,21.98,21.92,21.98,91400.0,19.0767,19.1201,19.068,19.1201,91400.0
2013-08-26 11:50:00,21.98,22.0,21.92,21.93,228000.0,19.1201,19.1375,19.068,19.0767,228000.0
2013-08-26 12:00:00,21.93,21.95,21.91,21.92,81900.0,19.0767,19.0941,19.0593,19.068,81900.0
2013-08-26 12:10:00,21.92,21.95,21.92,21.93,40600.0,19.068,19.0941,19.068,19.0767,40600.0
2013-08-26 12:20:00,21.94,21.96,21.93,21.93,98000.0,19.0854,19.1027,19.0767,19.0767,98000.0
2013-08-26 12:30:00,21.94,21.96,21.92,21.94,53700.0,19.0854,19.1027,19.068,19.0854,53700.0
2013-08-26 12:40:00,21.94,21.96,21.93,21.94,34600.0,19.0854,19.1027,19.0767,19.0854,34600.0
2013-08-26 12:50:00,21.94,21.96,21.94,21.95,66600.0,19.0854,19.1027,19.0854,19.0941,66600.0
2013-08-26 13:00:00,21.96,21.96,21.95,21.96,90500.0,19.1027,19.1027,19.0941,19.1027,90500.0
2013-08-26 13:10:00,21.96,21.96,21.94,21.95,93100.0,19.1027,19.1027,19.0854,19.0941,93100.0
2013-08-26 13:20:00,21.95,21.95,21.93,21.94,36600.0,19.0941,19.0941,19.0767,19.0854,36600.0
2013-08-26 13:30:00,21.94,21.95,21.91,21.91,152300.0,19.0854,19.0941,19.0593,19.0593,152300.0
2013-08-26 13:40:00,21.91,21.91,21.86,21.87,48800.0,19.0593,19.0593,19.0158,19.0245,48800.0
2013-08-26 13:50:00,21.86,21.89,21.85,21.87,55100.0,19.0158,19.0419,19.0071,19.0245,55100.0
2013-08-26 14:00:00,21.88,21.9,21.87,21.87,79000.0,19.0332,19.0506,19.0245,19.0245,79000.0
2013-08-26 14:10:00,21.87,21.89,21.85,21.87,45900.0,19.0245,19.0419,19.0071,19.0245,45900.0
2013-08-26 14:20:00,21.87,21.88,21.85,21.85,57600.0,19.0245,19.0332,19.0071,19.0071,57600.0
2013-08-26 14:30:00,21.85,21.86,21.83,21.85,89100.0,19.0071,19.0158,18.9897,19.0071,89100.0
2013-08-26 14:40:00,21.84,21.86,21.83,21.86,81100.0,18.9984,19.0158,18.9897,19.0158,81100.0
2013-08-26 14:50:00,21.86,21.88,21.85,21.88,51700.0,19.0158,19.0332,19.0071,19.0332,51700.0
2013-08-26 15:00:00,21.88,21.89,21.81,21.82,141200.0,19.0332,19.0419,18.9723,18.981,141200.0
2013-08-26 15:10:00,21.82,21.82,21.71,21.73,136200.0,18.981,18.981,18.8853,18.9027,136200.0
2013-08-26 15:20:00,21.72,21.73,21.61,21.64,317100.0,18.894,18.9027,18.7983,18.8244,317100.0
2013-08-26 15:30:00,21.64,21.71,21.63,21.66,195100.0,18.8244,18.8853,18.8157,18.8418,195100.0
2013-08-26 15:40:00,21.67,21.69,21.64,21.65,230300.0,18.8505,18.8679,18.8244,18.8331,230300.0
2013-08-26 15:50:00,21.64,21.66,21.61,21.62,479600.0,18.8244,18.8418,18.7983,18.807,479600.0
2013-08-27 09:30:00,21.36,21.38,21.16,21.21,231000.0,18.5808,18.5982,18.4068,18.4503,231000.0
2013-08-27 09:40:00,21.21,21.27,21.21,21.26,138000.0,18.4503,18.5025,18.4503,18.4938,138000.0
2013-08-27 09:50:00,21.26,21.27,21.09,21.11,282700.0,18.4938,18.5025,18.3459,18.3633,282700.0
2013-08-27 10:00:00,21.11,21.2,21.05,21.08,305000.0,18.3633,18.4416,18.3112,18.3372,305000.0
2013-08-27 10:10:00,21.08,21.12,21.04,21.06,184700.0,18.3372,18.372,18.3025,18.3199,184700.0
2013-08-27 10:20:00,21.06,21.07,20.93,20.97,301300.0,18.3199,18.3285,18.2068,18.2416,301300.0
2013-08-27 10:30:00,20.98,21.01,20.92,20.93,220000.0,18.2503,18.2764,18.1981,18.2068,220000.0
2013-08-27 10:40:00,20.93,21.0,20.91,20.93,380600.0,18.2068,18.2677,18.1894,18.2068,380600.0
2013-08-27 10:50:00,20.93,21.07,20.88,21.05,231600.0,18.2068,18.3285,18.1633,18.3112,231600.0
2013-08-27 11:00:00,21.05,21.05,20.9,20.92,154400.0,18.3112,18.3112,18.1807,18.1981,154400.0
2013-08-27 11:10:00,20.91,20.97,20.9,20.94,177200.0,18.1894,18.2416,18.1807,18.2155,177200.0
2013-08-27 11:20:00,20.93,21.05,20.93,21.02,81200.0,18.2068,18.3112,18.2068,18.2851,81200.0
2013-08-27 11:30:00,21.02,21.06,21.01,21.05,126500.0,18.2851,18.3199,18.2764,18.3112,126500.0
2013-08-27 11:40:00,21.05,21.05,20.97,20.97,84300.0,18.3112,18.3112,18.2416,18.2416,84300.0
2013-08-27 11:50:00,20.98,21.05,20.97,21.04,56700.0,18.2503,18.3112,18.2416,18.3025,56700.0
2013-08-27 12:00:00,21.04,21.04,20.98,21.01,82600.0,18.3025,18.3025,18.2503,18.2764,82600.0
2013-08-27 12:10:00,21.0,21.03,20.98,21.0,65300.0,18.2677,18.2938,18.2503,18.2677,65300.0
2013-08-27 12:20:00,21.0,21.03,20.97,20.98,83300.0,18.2677,18.2938,18.2416,18.2503,83300.0
2013-08-27 12:30:00,20.98,21.06,20.97,21.05,96500.0,18.2503,18.3199,18.2416,18.3112,96500.0
2013-08-27 12:40:00,21.05,21.05,20.99,21.04,88100.0,18.3112,18.3112,18.259,18.3025,88100.0
2013-08-27 12:50:00,21.04,21.1,21.01,21.02,190300.0,18.3025,18.3546,18.2764,18.2851,190300.0
2013-08-27 13:00:00,21.02,21.06,21.0,21.05,67400.0,18.2851,18.3199,18.2677,18.3112,67400.0
2013-08-27 13:10:00,21.06,21.06,20.99,20.99,76000.0,18.3199,18.3199,18.259,18.259,76000.0
2013-08-27 13:20:00,20.99,21.0,20.95,20.95,72300.0,18.259,18.2677,18.2242,18.2242,72300.0
2013-08-27 13:30:00,20.95,21.04,20.95,21.02,88300.0,18.2242,18.3025,18.2242,18.2851,88300.0
2013-08-27 13:40:00,21.02,21.07,21.01,21.05,86700.0,18.2851,18.3285,18.2764,18.3112,86700.0
2013-08-27 13:50:00,21.05,21.05,20.98,21.0,57600.0,18.3112,18.3112,18.2503,18.2677,57600.0
2013-08-27 14:00:00,21.01,21.01,20.95,20.95,112300.0,18.2764,18.2764,18.2242,18.2242,112300.0
2013-08-27 14:10:00,20.95,20.96,20.88,20.89,189000.0,18.2242,18.2329,18.1633,18.172,189000.0
2013-08-27 14:20:00,20.89,20.89,20.83,20.86,192700.0,18.172,18.172,18.1198,18.1459,192700.0
2013-08-27 14:30:00,20.87,20.87,20.72,20.78,328400.0,18.1546,18.1546,18.0241,18.0763,328400.0
2013-08-27 14:40:00,20.77,20.8,20.74,20.77,167800.0,18.0676,18.0937,18.0415,18.0676,167800.0
2013-08-27 14:50:00,20.76,20.79,20.72,20.73,184600.0,18.0589,18.085,18.0241,18.0328,184600.0
2013-08-27 15:00:00,20.74,20.8,20.73,20.78,169600.0,18.0415,18.0937,18.0328,18.0763,169600.0
2013-08-27 15:10:00,20.79,20.79,20.7,20.72,215800.0,18.085,18.085,18.0067,18.0241,215800.0
2013-08-27 15:20:00,20.72,20.77,20.71,20.74,190500.0,18.0241,18.0676,18.0154,18.0415,190500.0
2013-08-27 15:30:00,20.74,20.75,20.69,20.73,298000.0,18.0415,18.0502,17.998,18.0328,298000.0
2013-08-27 15:40:00,20.73,20.8,20.72,20.78,490900.0,18.0328,18.0937,18.0241,18.0763,490900.0
2013-08-27 15:50:00,20.79,20.8,20.72,20.74,845300.0,18.085,18.0937,18.0241,18.0415,845300.0
2013-08-28 09:30:00,20.74,20.76,20.52,20.76,222800.0,18.0415,18.0589,17.8501,18.0589,222800.0
2013-08-28 09:40:00,20.76,20.81,20.69,20.75,122200.0,18.0589,18.1024,17.998,18.0502,122200.0
2013-08-28 09:50:00,20.75,20.76,20.64,20.67,70900.0,18.0502,18.0589,17.9545,17.9806,70900.0
2013-08-28 10:00:00,20.68,20.78,20.68,20.71,181600.0,17.9893,18.0763,17.9893,18.0154,181600.0
2013-08-28 10:10:00,20.71,20.84,20.69,20.84,123600.0,18.0154,18.1285,17.998,18.1285,123600.0
2013-08-28 10:20:00,20.84,20.89,20.8,20.87,116900.0,18.1285,18.172,18.0937,18.1546,116900.0
2013-08-28 10:30:00,20.86,20.96,20.84,20.94,152600.0,18.1459,18.2329,18.1285,18.2155,152600.0
2013-08-28 10:40:00,20.94,20.96,20.89,20.89,135800.0,18.2155,18.2329,18.172,18.172,135800.0
2013-08-28 10:50:00,20.89,20.98,20.88,20.96,89900.0,18.172,18.2503,18.1633,18.2329,89900.0
2013-08-28 11:00:00,20.96,20.99,20.96,20.99,61100.0,18.2329,18.259,18.2329,18.259,61100.0
2013-08-28 11:10:00,20.99,21.02,20.97,20.98,101700.0,18.259,18.2851,18.2416,18.2503,101700.0
2013-08-28 11:20:00,20.98,21.05,20.98,21.02,87500.0,18.2503,18.3112,18.2503,18.2851,87500.0
2013-08-28 11:30:00,21.03,21.03,20.97,21.02,70800.0,18.2938,18.2938,18.2416,18.2851,70800.0
2013-08-28 11:40:00,21.02,21.04,21.0,21.01,83800.0,18.2851,18.3025,18.2677,18.2764,83800.0
2013-08-28 11:50:00,21.01,21.06,21.01,21.04,90600.0,18.2764,18.3199,18.2764,18.3025,90600.0
2013-08-28 12:00:00,21.05,21.05,20.99,21.0,143000.0,18.3112,18.3112,18.259,18.2677,143000.0
2013-08-28 12:10:00,21.0,21.01,20.99,21.0,74500.0,18.2677,18.2764,18.259,18.2677,74500.0
2013-08-28 12:20:00,21.0,21.03,20.97,21.03,80600.0,18.2677,18.2938,18.2416,18.2938,80600.0
2013-08-28 12:30:00,21.03,21.07,21.02,21.06,65100.0,18.2938,18.3285,18.2851,18.3199,65100.0
2013-08-28 12:40:00,21.06,21.07,21.04,21.06,61400.0,18.3199,18.3285,18.3025,18.3199,61400.0
2013-08-28 12:50:00,21.06,21.09,21.03,21.04,88900.0,18.3199,18.3459,18.2938,18.3025,88900.0
2013-08-28 13:00:00,21.03,21.07,21.03,21.05,66300.0,18.2938,18.3285,18.2938,18.3112,66300.0
2013-08-28 13:10:00,21.05,21.05,20.99,21.0,114300.0,18.3112,18.3112,18.259,18.2677,114300.0
2013-08-28 13:20:00,21.0,21.02,20.99,21.02,74500.0,18.2677,18.2851,18.259,18.2851,74500.0
2013-08-28 13:30:00,21.03,21.03,20.98,21.0,70200.0,18.2938,18.2938,18.2503,18.2677,70200.0
2013-08-28 13:40:00,21.0,21.0,20.96,20.96,66300.0,18.2677,18.2677,18.2329,18.2329,66300.0
2013-08-28 13:50:00,20.96,21.0,20.96,21.0,120900.0,18.2329,18.2677,18.2329,18.2677,120900.0
2013-08-28 14:00:00,21.0,21.0,20.96,20.96,96300.0,18.2677,18.2677,18.2329,18.2329,96300.0
2013-08-28 14:10:00,20.96,20.97,20.92,20.94,142600.0,18.2329,18.2416,18.1981,18.2155,142600.0
2013-08-28 14:20:00,20.93,21.0,20.93,20.99,64500.0,18.2068,18.2677,18.2068,18.259,64500.0
2013-08-28 14:30:00,20.99,21.01,20.98,20.98,150300.0,18.259,18.2764,18.2503,18.2503,150300.0
2013-08-28 14:40:00,20.99,21.01,20.95,21.01,154800.0,18.259,18.2764,18.2242,18.2764,154800.0
2013-08-28 14:50:00,21.01,21.01,20.97,20.97,103400.0,18.2764,18.2764,18.2416,18.2416,103400.0
2013-08-28 15:00:00,20.97,21.04,20.97,21.04,116500.0,18.2416,18.3025,18.2416,18.3025,116500.0
2013-08-28 15:10:00,21.04,21.08,21.03,21.03,188600.0,18.3025,18.3372,18.2938,18.2938,188600.0
2013-08-28 15:20:00,21.03,21.07,21.03,21.03,187700.0,18.2938,18.3285,18.2938,18.2938,187700.0
2013-08-28 15:30:00,21.04,21.05,20.99,20.99,178700.0,18.3025,18.3112,18.259,18.259,178700.0
2013-08-28 15:40:00,20.99,21.0,20.94,20.95,252400.0,18.259,18.2677,18.2155,18.2242,252400.0
2013-08-28 15:50:00,20.94,20.99,20.94,20.96,500800.0,18.2155,18.259,18.2155,18.2329,500800.0
2013-08-29 09:30:00,20.94,21.07,20.89,21.07,190100.0,18.2155,18.3285,18.172,18.3285,190100.0
2013-08-29 09:40:00,21.06,21.19,21.06,21.13,111300.0,18.3199,18.4329,18.3199,18.3807,111300.0
2013-08-29 09:50:00,21.12,21.17,21.1,21.12,59500.0,18.372,18.4155,18.3546,18.372,59500.0
2013-08-29 10:00:00,21.12,21.19,21.11,21.19,180300.0,18.372,18.4329,18.3633,18.4329,180300.0
2013-08-29 10:10:00,21.2,21.23,21.17,21.21,157700.0,18.4416,18.4677,18.4155,18.4503,157700.0
2013-08-29 10:20:00,21.21,21.24,21.2,21.21,115500.0,18.4503,18.4764,18.4416,18.4503,115500.0
2013-08-29 10:30:00,21.21,21.31,21.21,21.31,121600.0,18.4503,18.5373,18.4503,18.5373,121600.0
2013-08-29 10:40:00,21.31,21.35,21.29,21.31,161000.0,18.5373,18.5721,18.5199,18.5373,161000.0
2013-08-29 10:50:00,21.31,21.37,21.31,21.33,217400.0,18.5373,18.5895,18.5373,18.5547,217400.0
2013-08-29 11:00:00,21.32,21.35,21.29,21.29,187800.0,18.546,18.5721,18.5199,18.5199,187800.0
2013-08-29 11:10:00,21.29,21.32,21.29,21.3,102200.0,18.5199,18.546,18.5199,18.5286,102200.0
2013-08-29 11:20:00,21.3,21.33,21.3,21.33,105800.0,18.5286,18.5547,18.5286,18.5547,105800.0
2013-08-29 11:30:00,21.33,21.38,21.32,21.37,115100.0,18.5547,18.5982,18.546,18.5895,115100.0
2013-08-29 11:40:00,21.37,21.39,21.35,21.38,148600.0,18.5895,18.6069,18.5721,18.5982,148600.0
2013-08-29 11:50:00,21.39,21.44,21.39,21.43,156800.0,18.6069,18.6504,18.6069,18.6417,156800.0
2013-08-29 12:00:00,21.43,21.45,21.42,21.42,127600.0,18.6417,18.6591,18.633,18.633,127600.0
2013-08-29 12:10:00,21.42,21.42,21.33,21.34,62600.0,18.633,18.633,18.5547,18.5634,62600.0
2013-08-29 12:20:00,21.33,21.34,21.32,21.32,49300.0,18.5547,18.5634,18.546,18.546,49300.0
2013-08-29 12:30:00,21.33,21.34,21.29,21.29,51000.0,18.5547,18.5634,18.5199,18.5199,51000.0
2013-08-29 12:40:00,21.3,21.31,21.28,21.29,52000.0,18.5286,18.5373,18.5112,18.5199,52000.0
2013-08-29 12:50:00,21.3,21.32,21.28,21.32,55100.0,18.5286,18.546,18.5112,18.546,55100.0
2013-08-29 13:00:00,21.32,21.37,21.31,21.37,87500.0,18.546,18.5895,18.5373,18.5895,87500.0
2013-08-29 13:10:00,21.36,21.38,21.34,21.35,48400.0,18.5808,18.5982,18.5634,18.5721,48400.0
2013-08-29 13:20:00,21.35,21.35,21.28,21.28,123200.0,18.5721,18.5721,18.5112,18.5112,123200.0
2013-08-29 13:30:00,21.29,21.29,21.25,21.26,45000.0,18.5199,18.5199,18.4851,18.4938,45000.0
2013-08-29 13:40:00,21.26,21.31,21.26,21.3,74700.0,18.4938,18.5373,18.4938,18.5286,74700.0
2013-08-29 13:50:00,21.3,21.31,21.27,21.29,48000.0,18.5286,18.5373,18.5025,18.5199,48000.0
2013-08-29 14:00:00,21.3,21.35,21.28,21.34,103000.0,18.5286,18.5721,18.5112,18.5634,103000.0
2013-08-29 14:10:00,21.34,21.37,21.33,21.35,89900.0,18.5634,18.5895,18.5547,18.5721,89900.0
2013-08-29 14:20:00,21.34,21.4,21.34,21.38,93600.0,18.5634,18.6156,18.5634,18.5982,93600.0
2013-08-29 14:30:00,21.37,21.41,21.37,21.39,89800.0,18.5895,18.6243,18.5895,18.6069,89800.0
2013-08-29 14:40:00,21.39,21.4,21.38,21.4,40300.0,18.6069,18.6156,18.5982,18.6156,40300.0
2013-08-29 14:50:00,21.39,21.4,21.37,21.39,61400.0,18.6069,18.6156,18.5895,18.6069,61400.0
2013-08-29 15:00:00,21.38,21.39,21.29,21.31,140700.0,18.5982,18.6069,18.5199,18.5373,140700.0
2013-08-29 15:10:00,21.3,21.38,21.3,21.37,172900.0,18.5286,18.5982,18.5286,18.5895,172900.0
2013-08-29 15:20:00,21.37,21.38,21.3,21.31,240400.0,18.5895,18.5982,18.5286,18.5373,240400.0
2013-08-29 15:30:00,21.31,21.31,21.24,21.3,254900.0,18.5373,18.5373,18.4764,18.5286,254900.0
2013-08-29 15:40:00,21.29,21.33,21.28,21.31,252600.0,18.5199,18.5547,18.5112,18.5373,252600.0
2013-08-29 15:50:00,21.31,21.33,21.29,21.3,333300.0,18.5373,18.5547,18.5199,18.5286,333300.0
2013-08-30 09:30:00,21.27,21.33,21.14,21.16,150800.0,18.5025,18.5547,18.3894,18.4068,150800.0
2013-08-30 09:40:00,21.16,21.17,21.06,21.11,135300.0,18.4068,18.4155,18.3199,18.3633,135300.0
2013-08-30 09:50:00,21.1,21.19,21.1,21.14,73400.0,18.3546,18.4329,18.3546,18.3894,73400.0
2013-08-30 10:00:00,21.14,21.14,20.98,20.98,163400.0,18.3894,18.3894,18.2503,18.2503,163400.0
2013-08-30 10:10:00,20.98,20.99,20.93,20.95,564200.0,18.2503,18.259,18.2068,18.2242,564200.0
2013-08-30 10:20:00,20.95,20.96,20.89,20.89,139800.0,18.2242,18.2329,18.172,18.172,139800.0
2013-08-30 10:30:00,20.89,20.99,20.88,20.91,122000.0,18.172,18.259,18.1633,18.1894,122000.0
2013-08-30 10:40:00,20.9,20.9,20.82,20.9,141200.0,18.1807,18.1807,18.1111,18.1807,141200.0
2013-08-30 10:50:00,20.89,20.89,20.84,20.87,225800.0,18.172,18.172,18.1285,18.1546,225800.0
2013-08-30 11:00:00,20.86,20.89,20.84,20.86,164200.0,18.1459,18.172,18.1285,18.1459,164200.0
2013-08-30 11:10:00,20.86,20.89,20.86,20.88,210300.0,18.1459,18.172,18.1459,18.1633,210300.0
2013-08-30 11:20:00,20.87,20.91,20.87,20.9,210700.0,18.1546,18.1894,18.1546,18.1807,210700.0
2013-08-30 11:30:00,20.89,20.93,20.86,20.87,91200.0,18.172,18.2068,18.1459,18.1546,91200.0
2013-08-30 11:40:00,20.86,20.91,20.85,20.89,67300.0,18.1459,18.1894,18.1372,18.172,67300.0
2013-08-30 11:50:00,20.89,20.89,20.85,20.86,118900.0,18.172,18.172,18.1372,18.1459,118900.0
2013-08-30 12:00:00,20.86,20.91,20.85,20.89,69900.0,18.1459,18.1894,18.1372,18.172,69900.0
2013-08-30 12:10:00,20.89,20.91,20.88,20.91,66000.0,18.172,18.1894,18.1633,18.1894,66000.0
2013-08-30 12:20:00,20.91,20.91,20.86,20.89,37900.0,18.1894,18.1894,18.1459,18.172,37900.0
2013-08-30 12:30:00,20.89,20.9,20.87,20.88,43100.0,18.172,18.1807,18.1546,18.1633,43100.0
2013-08-30 12:40:00,20.88,20.91,20.87,20.91,44200.0,18.1633,18.1894,18.1546,18.1894,44200.0
2013-08-30 12:50:00,20.9,20.91,20.88,20.9,93800.0,18.1807,18.1894,18.1633,18.1807,93800.0
2013-08-30 13:00:00,20.89,20.91,20.81,20.82,107500.0,18.172,18.1894,18.1024,18.1111,107500.0
2013-08-30 13:10:00,20.81,20.99,20.8,20.91,335800.0,18.1024,18.259,18.0937,18.1894,335800.0
2013-08-30 13:20:00,20.91,20.94,20.87,20.93,66900.0,18.1894,18.2155,18.1546,18.2068,66900.0
2013-08-30 13:30:00,20.93,20.94,20.9,20.9,196700.0,18.2068,18.2155,18.1807,18.1807,196700.0
2013-08-30 13:40:00,20.9,20.94,20.88,20.94,93800.0,18.1807,18.2155,18.1633,18.2155,93800.0
2013-08-30 13:50:00,20.94,20.95,20.89,20.89,59300.0,18.2155,18.2242,18.172,18.172,59300.0
2013-08-30 14:00:00,20.89,20.92,20.87,20.9,72800.0,18.172,18.1981,18.1546,18.1807,72800.0
2013-08-30 14:10:00,20.89,20.91,20.87,20.91,44300.0,18.172,18.1894,18.1546,18.1894,44300.0
2013-08-30 14:20:00,20.91,20.92,20.89,20.92,48200.0,18.1894,18.1981,18.172,18.1981,48200.0
2013-08-30 14:30:00,20.92,20.98,20.91,20.97,74200.0,18.1981,18.2503,18.1894,18.2416,74200.0
2013-08-30 14:40:00,20.97,20.97,20.94,20.94,100600.0,18.2416,18.2416,18.2155,18.2155,100600.0
2013-08-30 14:50:00,20.95,20.98,20.94,20.96,75200.0,18.2242,18.2503,18.2155,18.2329,75200.0
2013-08-30 15:00:00,20.96,20.97,20.9,20.9,316000.0,18.2329,18.2416,18.1807,18.1807,316000.0
2013-08-30 15:10:00,20.9,20.97,20.89,20.95,109100.0,18.1807,18.2416,18.172,18.2242,109100.0
2013-08-30 15:20:00,20.95,20.95,20.92,20.93,157800.0,18.2242,18.2242,18.1981,18.2068,157800.0
2013-08-30 15:30:00,20.94,20.94,20.89,20.91,191400.0,18.2155,18.2155,18.172,18.1894,191400.0
2013-08-30 15:40:00,20.92,20.92,20.85,20.89,300300.0,18.1981,18.1981,18.1372,18.172,300300.0
2013-08-30 15:50:00,20.89,20.89,20.84,20.88,1019300.0,18.172,18.172,18.1285,18.1633,1019300.0
2013-09-03 09:30:00,21.2,21.29,21.18,21.22,491800.0,18.4416,18.5199,18.4242,18.459,491800.0
2013-09-03 09:40:00,21.22,21.34,21.21,21.32,191500.0,18.459,18.5634,18.4503,18.546,191500.0
2013-09-03 09:50:00,21.33,21.33,21.26,21.3,104600.0,18.5547,18.5547,18.4938,18.5286,104600.0
2013-09-03 10:00:00,21.3,21.41,21.28,21.35,353700.0,18.5286,18.6243,18.5112,18.5721,353700.0
2013-09-03 10:10:00,21.35,21.41,21.32,21.34,227700.0,18.5721,18.6243,18.546,18.5634,227700.0
2013-09-03 10:20:00,21.33,21.33,21.29,21.3,218600.0,18.5547,18.5547,18.5199,18.5286,218600.0
2013-09-03 10:30:00,21.3,21.31,21.27,21.3,735200.0,18.5286,18.5373,18.5025,18.5286,735200.0
2013-09-03 10:40:00,21.3,21.33,21.23,21.33,301200.0,18.5286,18.5547,18.4677,18.5547,301200.0
2013-09-03 10:50:00,21.33,21.36,21.31,21.34,195200.0,18.5547,18.5808,18.5373,18.5634,195200.0
2013-09-03 11:00:00,21.33,21.36,21.32,21.36,147800.0,18.5547,18.5808,18.546,18.5808,147800.0
2013-09-03 11:10:00,21.37,21.46,21.37,21.38,236000.0,18.5895,18.6678,18.5895,18.5982,236000.0
2013-09-03 11:20:00,21.37,21.38,21.26,21.27,163300.0,18.5895,18.5982,18.4938,18.5025,163300.0
2013-09-03 11:30:00,21.27,21.29,21.23,21.23,281700.0,18.5025,18.5199,18.4677,18.4677,281700.0
2013-09-03 11:40:00,21.24,21.24,21.16,21.21,296000.0,18.4764,18.4764,18.4068,18.4503,296000.0
2013-09-03 11:50:00,21.21,21.28,21.21,21.28,189500.0,18.4503,18.5112,18.4503,18.5112,189500.0
2013-09-03 12:00:00,21.27,21.31,21.26,21.31,156300.0,18.5025,18.5373,18.4938,18.5373,156300.0
2013-09-03 12:10:00,21.31,21.31,21.21,21.21,79100.0,18.5373,18.5373,18.4503,18.4503,79100.0
2013-09-03 12:20:00,21.22,21.25,21.21,21.25,89400.0,18.459,18.4851,18.4503,18.4851,89400.0
2013-09-03 12:30:00,21.25,21.25,21.2,21.21,91500.0,18.4851,18.4851,18.4416,18.4503,91500.0
2013-09-03 12:40:00,21.21,21.22,21.15,21.16,132200.0,18.4503,18.459,18.3981,18.4068,132200.0
2013-09-03 12:50:00,21.16,21.16,21.11,21.13,105300.0,18.4068,18.4068,18.3633,18.3807,105300.0
2013-09-03 13:00:00,21.13,21.13,21.1,21.12,109300.0,18.3807,18.3807,18.3546,18.372,109300.0
2013-09-03 13:10:00,21.11,21.16,21.11,21.12,270300.0,18.3633,18.4068,18.3633,18.372,270300.0
2013-09-03 13:20:00,21.12,21.14,21.1,21.14,125900.0,18.372,18.3894,18.3546,18.3894,125900.0
2013-09-03 13:30:00,21.13,21.14,21.09,21.11,92100.0,18.3807,18.3894,18.3459,18.3633,92100.0
2013-09-03 13:40:00,21.11,21.11,21.05,21.05,113600.0,18.3633,18.3633,18.3112,18.3112,113600.0
2013-09-03 13:50:00,21.05,21.1,21.05,21.08,71100.0,18.3112,18.3546,18.3112,18.3372,71100.0
2013-09-03 14:00:00,21.09,21.1,21.07,21.07,94900.0,18.3459,18.3546,18.3285,18.3285,94900.0
2013-09-03 14:10:00,21.07,21.09,21.05,21.07,77900.0,18.3285,18.3459,18.3112,18.3285,77900.0
2013-09-03 14:20:00,21.07,21.07,20.99,21.04,173200.0,18.3285,18.3285,18.259,18.3025,173200.0
2013-09-03 14:30:00,21.03,21.08,21.02,21.03,118300.0,18.2938,18.3372,18.2851,18.2938,118300.0
2013-09-03 14:40:00,21.04,21.04,20.99,21.0,139300.0,18.3025,18.3025,18.259,18.2677,139300.0
2013-09-03 14:50:00,21.0,21.07,20.97,21.05,175100.0,18.2677,18.3285,18.2416,18.3112,175100.0
2013-09-03 15:00:00,21.05,21.13,21.04,21.12,108100.0,18.3112,18.3807,18.3025,18.372,108100.0
2013-09-03 15:10:00,21.12,21.15,21.1,21.13,87400.0,18.372,18.3981,18.3546,18.3807,87400.0
2013-09-03 15:20:00,21.12,21.16,21.11,21.16,84100.0,18.372,18.4068,18.3633,18.4068,84100.0
2013-09-03 15:30:00,21.16,21.18,21.13,21.18,131000.0,18.4068,18.4242,18.3807,18.4242,131000.0
2013-09-03 15:40:00,21.18,21.19,21.1,21.11,138300.0,18.4242,18.4329,18.3546,18.3633,138300.0
2013-09-03 15:50:00,21.11,21.15,21.11,21.13,377100.0,18.3633,18.3981,18.3633,18.3807,377100.0
2013-09-04 09:30:00,21.16,21.31,21.13,21.31,225500.0,18.4068,18.5373,18.3807,18.5373,225500.0
2013-09-04 09:40:00,21.31,21.44,21.3,21.43,302200.0,18.5373,18.6504,18.5286,18.6417,302200.0
2013-09-04 09:50:00,21.44,21.59,21.44,21.51,267600.0,18.6504,18.7809,18.6504,18.7113,267600.0
2013-09-04 10:00:00,21.52,21.66,21.52,21.6,290900.0,18.72,18.8418,18.72,18.7896,290900.0
2013-09-04 10:10:00,21.6,21.66,21.59,21.64,185500.0,18.7896,18.8418,18.7809,18.8244,185500.0
2013-09-04 10:20:00,21.65,21.7,21.63,21.7,359800.0,18.8331,18.8766,18.8157,18.8766,359800.0
2013-09-04 10:30:00,21.7,21.71,21.63,21.71,442400.0,18.8766,18.8853,18.8157,18.8853,442400.0
2013-09-04 10:40:00,21.71,21.76,21.7,21.75,211200.0,18.8853,18.9288,18.8766,18.9201,211200.0
2013-09-04 10:50:00,21.75,21.83,21.74,21.78,338300.0,18.9201,18.9897,18.9114,18.9462,338300.0
2013-09-04 11:00:00,21.78,21.85,21.76,21.82,361500.0,18.9462,19.0071,18.9288,18.981,361500.0
2013-09-04 11:10:00,21.82,21.84,21.73,21.74,263300.0,18.981,18.9984,18.9027,18.9114,263300.0
2013-09-04 11:20:00,21.73,21.74,21.64,21.68,331500.0,18.9027,18.9114,18.8244,18.8592,331500.0
2013-09-04 11:30:00,21.68,21.78,21.68,21.77,102000.0,18.8592,18.9462,18.8592,18.9375,102000.0
2013-09-04 11:40:00,21.78,21.87,21.78,21.78,215200.0,18.9462,19.0245,18.9462,18.9462,215200.0
2013-09-04 11:50:00,21.78,21.82,21.78,21.81,81400.0,18.9462,18.981,18.9462,18.9723,81400.0
2013-09-04 12:00:00,21.8,21.81,21.74,21.77,117500.0,18.9636,18.9723,18.9114,18.9375,117500.0
2013-09-04 12:10:00,21.77,21.77,21.76,21.77,80600.0,18.9375,18.9375,18.9288,18.9375,80600.0
2013-09-04 12:20:00,21.77,21.78,21.74,21.75,186300.0,18.9375,18.9462,18.9114,18.9201,186300.0
2013-09-04 12:30:00,21.75,21.76,21.72,21.76,110500.0,18.9201,18.9288,18.894,18.9288,110500.0
2013-09-04 12:40:00,21.76,21.76,21.69,21.71,156400.0,18.9288,18.9288,18.8679,18.8853,156400.0
2013-09-04 12:50:00,21.71,21.73,21.7,21.73,183600.0,18.8853,18.9027,18.8766,18.9027,183600.0
2013-09-04 13:00:00,21.73,21.75,21.72,21.75,97600.0,18.9027,18.9201,18.894,18.9201,97600.0
2013-09-04 13:10:00,21.75,21.81,21.74,21.8,146100.0,18.9201,18.9723,18.9114,18.9636,146100.0
2013-09-04 13:20:00,21.8,21.82,21.79,21.82,150000.0,18.9636,18.981,18.9549,18.981,150000.0
2013-09-04 13:30:00,21.81,21.86,21.81,21.86,120700.0,18.9723,19.0158,18.9723,19.0158,120700.0
2013-09-04 13:40:00,21.86,21.89,21.84,21.86,370400.0,19.0158,19.0419,18.9984,19.0158,370400.0
2013-09-04 13:50:00,21.86,21.87,21.81,21.85,151900.0,19.0158,19.0245,18.9723,19.0071,151900.0
2013-09-04 14:00:00,21.85,21.92,21.85,21.85,273900.0,19.0071,19.068,19.0071,19.0071,273900.0
2013-09-04 14:10:00,21.86,21.87,21.84,21.87,192100.0,19.0158,19.0245,18.9984,19.0245,192100.0
2013-09-04 14:20:00,21.87,21.88,21.84,21.88,229200.0,19.0245,19.0332,18.9984,19.0332,229200.0
2013-09-04 14:30:00,21.88,21.88,21.83,21.84,195800.0,19.0332,19.0332,18.9897,18.9984,195800.0
2013-09-04 14:40:00,21.84,21.85,21.82,21.85,187300.0,18.9984,19.0071,18.981,19.0071,187300.0
2013-09-04 14:50:00,21.85,21.87,21.84,21.87,149600.0,19.0071,19.0245,18.9984,19.0245,149600.0
2013-09-04 15:00:00,21.87,21.87,21.83,21.87,290200.0,19.0245,19.0245,18.9897,19.0245,290200.0
2013-09-04 15:10:00,21.87,21.94,21.87,21.93,153900.0,19.0245,19.0854,19.0245,19.0767,153900.0
2013-09-04 15:20:00,21.94,21.94,21.86,21.89,492400.0,19.0854,19.0854,19.0158,19.0419,492400.0
2013-09-04 15:30:00,21.9,21.91,21.82,21.83,299300.0,19.0506,19.0593,18.981,18.9897,299300.0
2013-09-04 15:40:00,21.82,21.86,21.81,21.86,277600.0,18.981,19.0158,18.9723,19.0158,277600.0
2013-09-04 15:50:00,21.86,21.86,21.82,21.85,728900.0,19.0158,19.0158,18.981,19.0071,728900.0
2013-09-05 09:30:00,21.9,22.07,21.79,22.07,241200.0,19.0506,19.1984,18.9549,19.1984,241200.0
2013-09-05 09:40:00,22.07,22.09,22.01,22.06,226400.0,19.1984,19.2158,19.1462,19.1897,226400.0
2013-09-05 09:50:00,22.07,22.1,22.01,22.08,156300.0,19.1984,19.2245,19.1462,19.2071,156300.0
2013-09-05 10:00:00,22.08,22.1,22.05,22.1,181200.0,19.2071,19.2245,19.181,19.2245,181200.0
2013-09-05 10:10:00,22.11,22.18,22.1,22.16,144500.0,19.2332,19.2941,19.2245,19.2767,144500.0
2013-09-05 10:20:00,22.16,22.2,22.15,22.2,220200.0,19.2767,19.3115,19.268,19.3115,220200.0
2013-09-05 10:30:00,22.2,22.2,22.13,22.16,252300.0,19.3115,19.3115,19.2506,19.2767,252300.0
2013-09-05 10:40:00,22.16,22.23,22.15,22.23,295200.0,19.2767,19.3376,19.268,19.3376,295200.0
2013-09-05 10:50:00,22.23,22.25,22.2,22.21,176000.0,19.3376,19.355,19.3115,19.3202,176000.0
2013-09-05 11:00:00,22.21,22.23,22.17,22.19,234300.0,19.3202,19.3376,19.2854,19.3028,234300.0
2013-09-05 11:10:00,22.2,22.2,22.18,22.19,98700.0,19.3115,19.3115,19.2941,19.3028,98700.0
2013-09-05 11:20:00,22.18,22.2,22.15,22.18,148900.0,19.2941,19.3115,19.268,19.2941,148900.0
2013-09-05 11:30:00,22.18,22.22,22.17,22.17,144300.0,19.2941,19.3289,19.2854,19.2854,144300.0
2013-09-05 11:40:00,22.17,22.2,22.15,22.18,101500.0,19.2854,19.3115,19.268,19.2941,101500.0
2013-09-05 11:50:00,22.18,22.19,22.14,22.15,81500.0,19.2941,19.3028,19.2593,19.268,81500.0
2013-09-05 12:00:00,22.15,22.15,22.09,22.1,79300.0,19.268,19.268,19.2158,19.2245,79300.0
2013-09-05 12:10:00,22.1,22.1,22.03,22.03,79800.0,19.2245,19.2245,19.1636,19.1636,79800.0
2013-09-05 12:20:00,22.04,22.05,22.03,22.05,97200.0,19.1723,19.181,19.1636,19.181,97200.0
2013-09-05 12:30:00,22.05,22.07,22.03,22.05,72900.0,19.181,19.1984,19.1636,19.181,72900.0
2013-09-05 12:40:00,22.05,22.05,22.04,22.05,22100.0,19.181,19.181,19.1723,19.181,22100.0
2013-09-05 12:50:00,22.05,22.08,22.04,22.06,99700.0,19.181,19.2071,19.1723,19.1897,99700.0
2013-09-05 13:00:00,22.06,22.07,22.0,22.01,89800.0,19.1897,19.1984,19.1375,19.1462,89800.0
2013-09-05 13:10:00,22.01,22.01,21.98,22.0,86800.0,19.1462,19.1462,19.1201,19.1375,86800.0
2013-09-05 13:20:00,22.0,22.02,21.99,22.02,122300.0,19.1375,19.1549,19.1288,19.1549,122300.0
2013-09-05 13:30:00,22.02,22.02,22.0,22.02,88300.0,19.1549,19.1549,19.1375,19.1549,88300.0
2013-09-05 13:40:00,22.01,22.07,22.01,22.07,88100.0,19.1462,19.1984,19.1462,19.1984,88100.0
2013-09-05 13:50:00,22.07,22.07,22.03,22.05,147200.0,19.1984,19.1984,19.1636,19.181,147200.0
2013-09-05 14:00:00,22.04,22.05,22.02,22.03,127200.0,19.1723,19.181,19.1549,19.1636,127200.0
2013-09-05 14:10:00,22.03,22.05,21.99,22.0,168700.0,19.1636,19.181,19.1288,19.1375,168700.0
2013-09-05 14:20:00,21.99,22.01,21.98,21.98,112200.0,19.1288,19.1462,19.1201,19.1201,112200.0
2013-09-05 14:30:00,21.98,22.01,21.97,21.98,65200.0,19.1201,19.1462,19.1114,19.1201,65200.0
2013-09-05 14:40:00,21.98,21.98,21.9,21.9,151700.0,19.1201,19.1201,19.0506,19.0506,151700.0
2013-09-05 14:50:00,21.9,21.94,21.89,21.94,143000.0,19.0506,19.0854,19.0419,19.0854,143000.0
2013-09-05 15:00:00,21.93,21.95,21.93,21.95,61600.0,19.0767,19.0941,19.0767,19.0941,61600.0
2013-09-05 15:10:00,21.95,21.95,21.9,21.9,86200.0,19.0941,19.0941,19.0506,19.0506,86200.0
2013-09-05 15:20:00,21.9,21.91,21.85,21.87,197900.0,19.0506,19.0593,19.0071,19.0245,197900.0
2013-09-05 15:30:00,21.87,21.87,21.83,21.84,207200.0,19.0245,19.0245,18.9897,18.9984,207200.0
2013-09-05 15:40:00,21.84,21.84,21.81,21.82,389000.0,18.9984,18.9984,18.9723,18.981,389000.0
2013-09-05 15:50:00,21.82,21.86,21.79,21.85,751500.0,18.981,19.0158,18.9549,19.0071,751500.0
2013-09-06 09:30:00,21.95,21.95,21.7,21.79,224500.0,19.0941,19.0941,18.8766,18.9549,224500.0
2013-09-06 09:40:00,21.78,21.79,21.48,21.62,225300.0,18.9462,18.9549,18.6852,18.807,225300.0
2013-09-06 09:50:00,21.61,21.63,21.5,21.51,207600.0,18.7983,18.8157,18.7026,18.7113,207600.0
2013-09-06 10:00:00,21.51,21.54,21.32,21.47,414500.0,18.7113,18.7374,18.546,18.6765,414500.0
2013-09-06 10:10:00,21.48,21.65,21.41,21.61,468400.0,18.6852,18.8331,18.6243,18.7983,468400.0
2013-09-06 10:20:00,21.6,21.64,21.57,21.59,381000.0,18.7896,18.8244,18.7635,18.7809,381000.0
2013-09-06 10:30:00,21.6,21.64,21.45,21.46,493400.0,18.7896,18.8244,18.6591,18.6678,493400.0
2013-09-06 10:40:00,21.45,21.61,21.45,21.57,535400.0,18.6591,18.7983,18.6591,18.7635,535400.0
2013-09-06 10:50:00,21.57,21.64,21.55,21.62,187000.0,18.7635,18.8244,18.7461,18.807,187000.0
2013-09-06 11:00:00,21.63,21.69,21.6,21.67,263600.0,18.8157,18.8679,18.7896,18.8505,263600.0
2013-09-06 11:10:00,21.67,21.71,21.64,21.64,156200.0,18.8505,18.8853,18.8244,18.8244,156200.0
2013-09-06 11:20:00,21.65,21.7,21.64,21.67,169200.0,18.8331,18.8766,18.8244,18.8505,169200.0
2013-09-06 11:30:00,21.67,21.69,21.65,21.68,133600.0,18.8505,18.8679,18.8331,18.8592,133600.0
2013-09-06 11:40:00,21.68,21.69,21.66,21.68,63800.0,18.8592,18.8679,18.8418,18.8592,63800.0
2013-09-06 11:50:00,21.68,21.68,21.64,21.64,140900.0,18.8592,18.8592,18.8244,18.8244,140900.0
2013-09-06 12:00:00,21.64,21.65,21.63,21.64,64600.0,18.8244,18.8331,18.8157,18.8244,64600.0
2013-09-06 12:10:00,21.64,21.66,21.64,21.66,143800.0,18.8244,18.8418,18.8244,18.8418,143800.0
2013-09-06 12:20:00,21.66,21.67,21.64,21.64,62900.0,18.8418,18.8505,18.8244,18.8244,62900.0
2013-09-06 12:30:00,21.64,21.66,21.6,21.6,89700.0,18.8244,18.8418,18.7896,18.7896,89700.0
2013-09-06 12:40:00,21.6,21.61,21.58,21.58,90800.0,18.7896,18.7983,18.7722,18.7722,90800.0
2013-09-06 12:50:00,21.59,21.59,21.56,21.56,140100.0,18.7809,18.7809,18.7548,18.7548,140100.0
2013-09-06 13:00:00,21.57,21.59,21.55,21.59,202200.0,18.7635,18.7809,18.7461,18.7809,202200.0
2013-09-06 13:10:00,21.58,21.59,21.57,21.59,124900.0,18.7722,18.7809,18.7635,18.7809,124900.0
2013-09-06 13:20:00,21.6,21.6,21.54,21.54,170000.0,18.7896,18.7896,18.7374,18.7374,170000.0
2013-09-06 13:30:00,21.55,21.59,21.54,21.59,109000.0,18.7461,18.7809,18.7374,18.7809,109000.0
2013-09-06 13:40:00,21.59,21.62,21.56,21.61,154600.0,18.7809,18.807,18.7548,18.7983,154600.0
2013-09-06 13:50:00,21.62,21.65,21.61,21.64,91000.0,18.807,18.8331,18.7983,18.8244,91000.0
2013-09-06 14:00:00,21.64,21.67,21.63,21.66,120900.0,18.8244,18.8505,18.8157,18.8418,120900.0
2013-09-06 14:10:00,21.67,21.68,21.64,21.66,92900.0,18.8505,18.8592,18.8244,18.8418,92900.0
2013-09-06 14:20:00,21.66,21.7,21.66,21.69,64800.0,18.8418,18.8766,18.8418,18.8679,64800.0
2013-09-06 14:30:00,21.68,21.7,21.67,21.69,80700.0,18.8592,18.8766,18.8505,18.8679,80700.0
2013-09-06 14:40:00,21.7,21.7,21.67,21.7,88400.0,18.8766,18.8766,18.8505,18.8766,88400.0
2013-09-06 14:50:00,21.7,21.7,21.65,21.66,72600.0,18.8766,18.8766,18.8331,18.8418,72600.0
2013-09-06 15:00:00,21.66,21.7,21.63,21.65,151400.0,18.8418,18.8766,18.8157,18.8331,151400.0
2013-09-06 15:10:00,21.64,21.68,21.62,21.67,171200.0,18.8244,18.8592,18.807,18.8505,171200.0
2013-09-06 15:20:00,21.66,21.69,21.63,21.63,136700.0,18.8418,18.8679,18.8157,18.8157,136700.0
2013-09-06 15:30:00,21.63,21.65,21.6,21.63,180300.0,18.8157,18.8331,18.7896,18.8157,180300.0
2013-09-06 15:40:00,21.63,21.64,21.56,21.56,211200.0,18.8157,18.8244,18.7548,18.7548,211200.0
2013-09-06 15:50:00,21.56,21.62,21.56,21.57,388700.0,18.7548,18.807,18.7548,18.7635,388700.0
2013-09-09 09:30:00,21.64,21.79,21.64,21.73,211300.0,18.8244,18.9549,18.8244,18.9027,211300.0
2013-09-09 09:40:00,21.73,21.81,21.72,21.81,87300.0,18.9027,18.9723,18.894,18.9723,87300.0
2013-09-09 09:50:00,21.82,21.89,21.82,21.85,76600.0,18.981,19.0419,18.981,19.0071,76600.0
2013-09-09 10:00:00,21.85,21.89,21.69,21.7,161900.0,19.0071,19.0419,18.8679,18.8766,161900.0
2013-09-09 10:10:00,21.69,21.78,21.67,21.76,86100.0,18.8679,18.9462,18.8505,18.9288,86100.0
2013-09-09 10:20:00,21.76,21.78,21.72,21.72,67300.0,18.9288,18.9462,18.894,18.894,67300.0
2013-09-09 10:30:00,21.72,21.83,21.7,21.8,90200.0,18.894,18.9897,18.8766,18.9636,90200.0
2013-09-09 10:40:00,21.8,21.82,21.78,21.79,137300.0,18.9636,18.981,18.9462,18.9549,137300.0
2013-09-09 10:50:00,21.78,21.79,21.74,21.76,77500.0,18.9462,18.9549,18.9114,18.9288,77500.0
2013-09-09 11:00:00,21.76,21.78,21.73,21.77,55300.0,18.9288,18.9462,18.9027,18.9375,55300.0
2013-09-09 11:10:00,21.78,21.8,21.74,21.75,51800.0,18.9462,18.9636,18.9114,18.9201,51800.0
2013-09-09 11:20:00,21.76,21.8,21.76,21.8,57800.0,18.9288,18.9636,18.9288,18.9636,57800.0
2013-09-09 11:30:00,21.8,21.8,21.75,21.78,113900.0,18.9636,18.9636,18.9201,18.9462,113900.0
2013-09-09 11:40:00,21.78,21.81,21.76,21.77,68300.0,18.9462,18.9723,18.9288,18.9375,68300.0
2013-09-09 11:50:00,21.77,21.78,21.73,21.76,75500.0,18.9375,18.9462,18.9027,18.9288,75500.0
2013-09-09 12:00:00,21.76,21.79,21.76,21.79,35200.0,18.9288,18.9549,18.9288,18.9549,35200.0
2013-09-09 12:10:00,21.79,21.84,21.78,21.84,92500.0,18.9549,18.9984,18.9462,18.9984,92500.0
2013-09-09 12:20:00,21.83,21.84,21.8,21.8,78300.0,18.9897,18.9984,18.9636,18.9636,78300.0
2013-09-09 12:30:00,21.8,21.8,21.76,21.77,52100.0,18.9636,18.9636,18.9288,18.9375,52100.0
2013-09-09 12:40:00,21.78,21.8,21.77,21.77,44200.0,18.9462,18.9636,18.9375,18.9375,44200.0
2013-09-09 12:50:00,21.77,21.79,21.76,21.78,83600.0,18.9375,18.9549,18.9288,18.9462,83600.0
2013-09-09 13:00:00,21.78,21.8,21.77,21.79,31300.0,18.9462,18.9636,18.9375,18.9549,31300.0
2013-09-09 13:10:00,21.79,21.8,21.78,21.78,24200.0,18.9549,18.9636,18.9462,18.9462,24200.0
2013-09-09 13:20:00,21.78,21.8,21.78,21.79,43700.0,18.9462,18.9636,18.9462,18.9549,43700.0
2013-09-09 13:30:00,21.79,21.86,21.78,21.85,163300.0,18.9549,19.0158,18.9462,19.0071,163300.0
2013-09-09 13:40:00,21.85,21.87,21.83,21.83,69200.0,19.0071,19.0245,18.9897,18.9897,69200.0
2013-09-09 13:50:00,21.84,21.89,21.81,21.89,94700.0,18.9984,19.0419,18.9723,19.0419,94700.0
2013-09-09 14:00:00,21.88,21.89,21.85,21.85,72300.0,19.0332,19.0419,19.0071,19.0071,72300.0
2013-09-09 14:10:00,21.86,21.91,21.85,21.89,48500.0,19.0158,19.0593,19.0071,19.0419,48500.0
2013-09-09 14:20:00,21.9,21.91,21.86,21.88,74200.0,19.0506,19.0593,19.0158,19.0332,74200.0
2013-09-09 14:30:00,21.88,21.88,21.83,21.84,71000.0,19.0332,19.0332,18.9897,18.9984,71000.0
2013-09-09 14:40:00,21.83,21.85,21.83,21.85,61600.0,18.9897,19.0071,18.9897,19.0071,61600.0
2013-09-09 14:50:00,21.84,21.84,21.81,21.81,83200.0,18.9984,18.9984,18.9723,18.9723,83200.0
2013-09-09 15:00:00,21.81,21.82,21.77,21.79,93300.0,18.9723,18.981,18.9375,18.9549,93300.0
2013-09-09 15:10:00,21.78,21.82,21.78,21.8,97400.0,18.9462,18.981,18.9462,18.9636,97400.0
2013-09-09 15:20:00,21.8,21.8,21.78,21.79,86300.0,18.9636,18.9636,18.9462,18.9549,86300.0
2013-09-09 15:30:00,21.8,21.82,21.78,21.79,138500.0,18.9636,18.981,18.9462,18.9549,138500.0
2013-09-09 15:40:00,21.79,21.83,21.78,21.83,269100.0,18.9549,18.9897,18.9462,18.9897,269100.0
2013-09-09 15:50:00,21.83,21.83,21.8,21.82,446900.0,18.9897,18.9897,18.9636,18.981,446900.0
2013-09-10 09:30:00,22.04,22.23,22.04,22.12,327600.0,19.1723,19.3376,19.1723,19.2419,327600.0
2013-09-10 09:40:00,22.12,22.27,22.12,22.24,266500.0,19.2419,19.3724,19.2419,19.3463,266500.0
2013-09-10 09:50:00,22.24,22.31,22.2,22.24,322900.0,19.3463,19.4072,19.3115,19.3463,322900.0
2013-09-10 10:00:00,22.25,22.29,22.24,22.27,98800.0,19.355,19.3898,19.3463,19.3724,98800.0
2013-09-10 10:10:00,22.29,22.3,22.22,22.22,227700.0,19.3898,19.3985,19.3289,19.3289,227700.0
2013-09-10 10:20:00,22.23,22.31,22.21,22.3,181600.0,19.3376,19.4072,19.3202,19.3985,181600.0
2013-09-10 10:30:00,22.3,22.37,22.28,22.36,152200.0,19.3985,19.4594,19.3811,19.4507,152200.0
2013-09-10 10:40:00,22.37,22.4,22.36,22.38,116500.0,19.4594,19.4855,19.4507,19.4681,116500.0
2013-09-10 10:50:00,22.38,22.39,22.29,22.3,199800.0,19.4681,19.4768,19.3898,19.3985,199800.0
2013-09-10 11:00:00,22.31,22.37,22.31,22.37,180800.0,19.4072,19.4594,19.4072,19.4594,180800.0
2013-09-10 11:10:00,22.37,22.39,22.35,22.37,152400.0,19.4594,19.4768,19.442,19.4594,152400.0
2013-09-10 11:20:00,22.37,22.37,22.35,22.35,153500.0,19.4594,19.4594,19.442,19.442,153500.0
2013-09-10 11:30:00,22.36,22.36,22.34,22.35,216900.0,19.4507,19.4507,19.4333,19.442,216900.0
2013-09-10 11:40:00,22.35,22.36,22.28,22.3,162700.0,19.442,19.4507,19.3811,19.3985,162700.0
2013-09-10 11:50:00,22.3,22.38,22.29,22.37,143600.0,19.3985,19.4681,19.3898,19.4594,143600.0
2013-09-10 12:00:00,22.38,22.39,22.34,22.39,159600.0,19.4681,19.4768,19.4333,19.4768,159600.0
2013-09-10 12:10:00,22.39,22.43,22.39,22.43,48200.0,19.4768,19.5116,19.4768,19.5116,48200.0
2013-09-10 12:20:00,22.42,22.44,22.4,22.41,91100.0,19.5029,19.5203,19.4855,19.4942,91100.0
2013-09-10 12:30:00,22.41,22.44,22.41,22.42,132500.0,19.4942,19.5203,19.4942,19.5029,132500.0
2013-09-10 12:40:00,22.43,22.43,22.4,22.42,43300.0,19.5116,19.5116,19.4855,19.5029,43300.0
2013-09-10 12:50:00,22.42,22.43,22.39,22.41,79600.0,19.5029,19.5116,19.4768,19.4942,79600.0
2013-09-10 13:00:00,22.41,22.41,22.36,22.36,41100.0,19.4942,19.4942,19.4507,19.4507,41100.0
2013-09-10 13:10:00,22.36,22.37,22.33,22.36,47400.0,19.4507,19.4594,19.4246,19.4507,47400.0
2013-09-10 13:20:00,22.36,22.38,22.36,22.37,70700.0,19.4507,19.4681,19.4507,19.4594,70700.0
2013-09-10 13:30:00,22.37,22.38,22.34,22.34,66800.0,19.4594,19.4681,19.4333,19.4333,66800.0
2013-09-10 13:40:00,22.34,22.36,22.33,22.34,60000.0,19.4333,19.4507,19.4246,19.4333,60000.0
2013-09-10 13:50:00,22.33,22.37,22.33,22.37,34800.0,19.4246,19.4594,19.4246,19.4594,34800.0
2013-09-10 14:00:00,22.37,22.41,22.36,22.4,105200.0,19.4594,19.4942,19.4507,19.4855,105200.0
2013-09-10 14:10:00,22.39,22.41,22.38,22.38,78800.0,19.4768,19.4942,19.4681,19.4681,78800.0
2013-09-10 14:20:00,22.39,22.39,22.35,22.37,74800.0,19.4768,19.4768,19.442,19.4594,74800.0
2013-09-10 14:30:00,22.37,22.38,22.35,22.36,49300.0,19.4594,19.4681,19.442,19.4507,49300.0
2013-09-10 14:40:00,22.37,22.38,22.37,22.38,60900.0,19.4594,19.4681,19.4594,19.4681,60900.0
2013-09-10 14:50:00,22.38,22.4,22.37,22.4,125900.0,19.4681,19.4855,19.4594,19.4855,125900.0
2013-09-10 15:00:00,22.4,22.41,22.38,22.39,125400.0,19.4855,19.4942,19.4681,19.4768,125400.0
2013-09-10 15:10:00,22.38,22.41,22.38,22.39,131800.0,19.4681,19.4942,19.4681,19.4768,131800.0
2013-09-10 15:20:00,22.39,22.41,22.38,22.39,152200.0,19.4768,19.4942,19.4681,19.4768,152200.0
2013-09-10 15:30:00,22.39,22.39,22.36,22.37,213400.0,19.4768,19.4768,19.4507,19.4594,213400.0
2013-09-10 15:40:00,22.37,22.4,22.35,22.39,363400.0,19.4594,19.4855,19.442,19.4768,363400.0
2013-09-10 15:50:00,22.39,22.39,22.32,22.37,884000.0,19.4768,19.4768,19.4159,19.4594,884000.0
2013-09-11 09:30:00,22.31,22.45,22.3,22.42,157800.0,19.4072,19.529,19.3985,19.5029,157800.0
2013-09-11 09:40:00,22.43,22.45,22.33,22.33,212200.0,19.5116,19.529,19.4246,19.4246,212200.0
2013-09-11 09:50:00,22.33,22.35,22.13,22.18,156400.0,19.4246,19.442,19.2506,19.2941,156400.0
2013-09-11 10:00:00,22.19,22.25,22.13,22.14,241500.0,19.3028,19.355,19.2506,19.2593,241500.0
2013-09-11 10:10:00,22.14,22.26,22.12,22.22,307500.0,19.2593,19.3637,19.2419,19.3289,307500.0
2013-09-11 10:20:00,22.21,22.21,22.12,22.15,154000.0,19.3202,19.3202,19.2419,19.268,154000.0
2013-09-11 10:30:00,22.15,22.24,22.15,22.2,59400.0,19.268,19.3463,19.268,19.3115,59400.0
2013-09-11 10:40:00,22.2,22.23,22.19,22.2,67000.0,19.3115,19.3376,19.3028,19.3115,67000.0
2013-09-11 10:50:00,22.21,22.3,22.2,22.29,91600.0,19.3202,19.3985,19.3115,19.3898,91600.0
2013-09-11 11:00:00,22.29,22.36,22.28,22.29,221800.0,19.3898,19.4507,19.3811,19.3898,221800.0
2013-09-11 11:10:00,22.29,22.29,22.23,22.25,105800.0,19.3898,19.3898,19.3376,19.355,105800.0
2013-09-11 11:20:00,22.25,22.29,22.24,22.27,42700.0,19.355,19.3898,19.3463,19.3724,42700.0
2013-09-11 11:30:00,22.28,22.36,22.28,22.32,97300.0,19.3811,19.4507,19.3811,19.4159,97300.0
2013-09-11 11:40:00,22.32,22.32,22.29,22.31,66400.0,19.4159,19.4159,19.3898,19.4072,66400.0
2013-09-11 11:50:00,22.31,22.31,22.29,22.3,60300.0,19.4072,19.4072,19.3898,19.3985,60300.0
2013-09-11 12:00:00,22.3,22.3,22.25,22.26,99200.0,19.3985,19.3985,19.355,19.3637,99200.0
2013-09-11 12:10:00,22.26,22.29,22.25,22.26,63500.0,19.3637,19.3898,19.355,19.3637,63500.0
2013-09-11 12:20:00,22.26,22.29,22.25,22.28,64500.0,19.3637,19.3898,19.355,19.3811,64500.0
2013-09-11 12:30:00,22.28,22.29,22.27,22.29,34900.0,19.3811,19.3898,19.3724,19.3898,34900.0
2013-09-11 12:40:00,22.29,22.29,22.26,22.27,49500.0,19.3898,19.3898,19.3637,19.3724,49500.0
2013-09-11 12:50:00,22.27,22.3,22.27,22.29,108300.0,19.3724,19.3985,19.3724,19.3898,108300.0
2013-09-11 13:00:00,22.29,22.3,22.28,22.28,38600.0,19.3898,19.3985,19.3811,19.3811,38600.0
2013-09-11 13:10:00,22.28,22.29,22.26,22.28,61800.0,19.3811,19.3898,19.3637,19.3811,61800.0
2013-09-11 13:20:00,22.27,22.28,22.26,22.27,43000.0,19.3724,19.3811,19.3637,19.3724,43000.0
2013-09-11 13:30:00,22.27,22.28,22.23,22.25,172200.0,19.3724,19.3811,19.3376,19.355,172200.0
2013-09-11 13:40:00,22.25,22.25,22.24,22.25,20900.0,19.355,19.355,19.3463,19.355,20900.0
2013-09-11 13:50:00,22.25,22.25,22.21,22.21,68800.0,19.355,19.355,19.3202,19.3202,68800.0
2013-09-11 14:00:00,22.21,22.25,22.21,22.25,42900.0,19.3202,19.355,19.3202,19.355,42900.0
2013-09-11 14:10:00,22.25,22.25,22.2,22.23,42200.0,19.355,19.355,19.3115,19.3376,42200.0
2013-09-11 14:20:00,22.23,22.24,22.21,22.24,44500.0,19.3376,19.3463,19.3202,19.3463,44500.0
2013-09-11 14:30:00,22.24,22.26,22.23,22.26,54400.0,19.3463,19.3637,19.3376,19.3637,54400.0
2013-09-11 14:40:00,22.25,22.26,22.24,22.25,93300.0,19.355,19.3637,19.3463,19.355,93300.0
2013-09-11 14:50:00,22.25,22.25,22.22,22.23,50200.0,19.355,19.355,19.3289,19.3376,50200.0
2013-09-11 15:00:00,22.23,22.26,22.21,22.21,116000.0,19.3376,19.3637,19.3202,19.3202,116000.0
2013-09-11 15:10:00,22.21,22.23,22.19,22.2,81700.0,19.3202,19.3376,19.3028,19.3115,81700.0
2013-09-11 15:20:00,22.2,22.21,22.19,22.19,107100.0,19.3115,19.3202,19.3028,19.3028,107100.0
2013-09-11 15:30:00,22.19,22.23,22.19,22.23,54900.0,19.3028,19.3376,19.3028,19.3376,54900.0
2013-09-11 15:40:00,22.23,22.24,22.2,22.21,172300.0,19.3376,19.3463,19.3115,19.3202,172300.0
2013-09-11 15:50:00,22.21,22.24,22.2,22.24,612800.0,19.3202,19.3463,19.3115,19.3463,612800.0
2013-09-12 09:30:00,22.19,22.26,22.17,22.18,117900.0,19.3028,19.3637,19.2854,19.2941,117900.0
2013-09-12 09:40:00,22.18,22.2,22.14,22.16,391200.0,19.2941,19.3115,19.2593,19.2767,391200.0
2013-09-12 09:50:00,22.16,22.19,22.09,22.19,247500.0,19.2767,19.3028,19.2158,19.3028,247500.0
2013-09-12 10:00:00,22.2,22.2,22.12,22.14,290700.0,19.3115,19.3115,19.2419,19.2593,290700.0
2013-09-12 10:10:00,22.14,22.16,22.09,22.16,174600.0,19.2593,19.2767,19.2158,19.2767,174600.0
2013-09-12 10:20:00,22.16,22.16,22.14,22.16,83800.0,19.2767,19.2767,19.2593,19.2767,83800.0
2013-09-12 10:30:00,22.16,22.16,22.1,22.11,207900.0,19.2767,19.2767,19.2245,19.2332,207900.0
2013-09-12 10:40:00,22.11,22.16,22.11,22.14,169100.0,19.2332,19.2767,19.2332,19.2593,169100.0
2013-09-12 10:50:00,22.14,22.17,22.13,22.14,119300.0,19.2593,19.2854,19.2506,19.2593,119300.0
2013-09-12 11:00:00,22.14,22.18,22.12,22.13,145000.0,19.2593,19.2941,19.2419,19.2506,145000.0
2013-09-12 11:10:00,22.13,22.14,22.08,22.11,134100.0,19.2506,19.2593,19.2071,19.2332,134100.0
2013-09-12 11:20:00,22.11,22.19,22.1,22.19,88800.0,19.2332,19.3028,19.2245,19.3028,88800.0
2013-09-12 11:30:00,22.19,22.21,22.1,22.13,123500.0,19.3028,19.3202,19.2245,19.2506,123500.0
2013-09-12 11:40:00,22.13,22.15,22.11,22.15,117200.0,19.2506,19.268,19.2332,19.268,117200.0
2013-09-12 11:50:00,22.15,22.17,22.12,22.14,112400.0,19.268,19.2854,19.2419,19.2593,112400.0
2013-09-12 12:00:00,22.16,22.16,22.12,22.15,90200.0,19.2767,19.2767,19.2419,19.268,90200.0
2013-09-12 12:10:00,22.15,22.16,22.1,22.1,81400.0,19.268,19.2767,19.2245,19.2245,81400.0
2013-09-12 12:20:00,22.11,22.11,22.06,22.1,58400.0,19.2332,19.2332,19.1897,19.2245,58400.0
2013-09-12 12:30:00,22.11,22.12,22.09,22.11,88800.0,19.2332,19.2419,19.2158,19.2332,88800.0
2013-09-12 12:40:00,22.11,22.11,22.09,22.11,50900.0,19.2332,19.2332,19.2158,19.2332,50900.0
2013-09-12 12:50:00,22.11,22.14,22.1,22.13,130100.0,19.2332,19.2593,19.2245,19.2506,130100.0
2013-09-12 13:00:00,22.13,22.17,22.12,22.17,118800.0,19.2506,19.2854,19.2419,19.2854,118800.0
2013-09-12 13:10:00,22.17,22.21,22.16,22.19,56600.0,19.2854,19.3202,19.2767,19.3028,56600.0
2013-09-12 13:20:00,22.2,22.21,22.18,22.2,41000.0,19.3115,19.3202,19.2941,19.3115,41000.0
2013-09-12 13:30:00,22.21,22.21,22.16,22.18,62800.0,19.3202,19.3202,19.2767,19.2941,62800.0
2013-09-12 13:40:00,22.18,22.18,22.14,22.15,80500.0,19.2941,19.2941,19.2593,19.268,80500.0
2013-09-12 13:50:00,22.16,22.16,22.15,22.16,30400.0,19.2767,19.2767,19.268,19.2767,30400.0
2013-09-12 14:00:00,22.16,22.17,22.13,22.14,138100.0,19.2767,19.2854,19.2506,19.2593,138100.0
2013-09-12 14:10:00,22.14,22.17,22.13,22.14,158100.0,19.2593,19.2854,19.2506,19.2593,158100.0
2013-09-12 14:20:00,22.14,22.15,22.09,22.14,221600.0,19.2593,19.268,19.2158,19.2593,221600.0
2013-09-12 14:30:00,22.14,22.15,22.13,22.15,121000.0,19.2593,19.268,19.2506,19.268,121000.0
2013-09-12 14:40:00,22.14,22.18,22.13,22.18,175500.0,19.2593,19.2941,19.2506,19.2941,175500.0
2013-09-12 14:50:00,22.18,22.2,22.16,22.2,68900.0,19.2941,19.3115,19.2767,19.3115,68900.0
2013-09-12 15:00:00,22.2,22.21,22.15,22.17,206000.0,19.3115,19.3202,19.268,19.2854,206000.0
2013-09-12 15:10:00,22.17,22.18,22.16,22.18,173900.0,19.2854,19.2941,19.2767,19.2941,173900.0
2013-09-12 15:20:00,22.18,22.18,22.13,22.14,262500.0,19.2941,19.2941,19.2506,19.2593,262500.0
2013-09-12 15:30:00,22.14,22.15,22.11,22.11,173700.0,19.2593,19.268,19.2332,19.2332,173700.0
2013-09-12 15:40:00,22.12,22.12,22.07,22.08,409900.0,19.2419,19.2419,19.1984,19.2071,409900.0
2013-09-12 15:50:00,22.08,22.09,22.07,22.08,616200.0,19.2071,19.2158,19.1984,19.2071,616200.0
2013-09-13 09:30:00,22.16,22.22,22.09,22.1,142200.0,19.2767,19.3289,19.2158,19.2245,142200.0
2013-09-13 09:40:00,22.11,22.12,21.93,21.94,977800.0,19.2332,19.2419,19.0767,19.0854,977800.0
2013-09-13 09:50:00,21.95,22.1,21.95,22.08,272400.0,19.0941,19.2245,19.0941,19.2071,272400.0
2013-09-13 10:00:00,22.08,22.1,21.94,21.94,294600.0,19.2071,19.2245,19.0854,19.0854,294600.0
2013-09-13 10:10:00,21.94,21.97,21.89,21.89,193300.0,19.0854,19.1114,19.0419,19.0419,193300.0
2013-09-13 10:20:00,21.89,21.9,21.87,21.89,243800.0,19.0419,19.0506,19.0245,19.0419,243800.0
2013-09-13 10:30:00,21.89,21.93,21.84,21.93,209900.0,19.0419,19.0767,18.9984,19.0767,209900.0
2013-09-13 10:40:00,21.93,21.96,21.89,21.9,189100.0,19.0767,19.1027,19.0419,19.0506,189100.0
2013-09-13 10:50:00,21.9,21.91,21.88,21.91,104700.0,19.0506,19.0593,19.0332,19.0593,104700.0
2013-09-13 11:00:00,21.91,21.92,21.86,21.89,135400.0,19.0593,19.068,19.0158,19.0419,135400.0
2013-09-13 11:10:00,21.89,21.9,21.86,21.86,150600.0,19.0419,19.0506,19.0158,19.0158,150600.0
2013-09-13 11:20:00,21.87,21.89,21.85,21.89,189800.0,19.0245,19.0419,19.0071,19.0419,189800.0
2013-09-13 11:30:00,21.9,21.9,21.88,21.89,421800.0,19.0506,19.0506,19.0332,19.0419,421800.0
2013-09-13 11:40:00,21.9,21.9,21.88,21.89,282400.0,19.0506,19.0506,19.0332,19.0419,282400.0
2013-09-13 11:50:00,21.89,21.89,21.87,21.88,96000.0,19.0419,19.0419,19.0245,19.0332,96000.0
2013-09-13 12:00:00,21.88,21.92,21.87,21.91,129300.0,19.0332,19.068,19.0245,19.0593,129300.0
2013-09-13 12:10:00,21.91,21.91,21.89,21.9,136800.0,19.0593,19.0593,19.0419,19.0506,136800.0
2013-09-13 12:20:00,21.9,21.98,21.89,21.94,164900.0,19.0506,19.1201,19.0419,19.0854,164900.0
2013-09-13 12:30:00,21.94,21.95,21.93,21.94,57900.0,19.0854,19.0941,19.0767,19.0854,57900.0
2013-09-13 12:40:00,21.93,21.94,21.89,21.9,146200.0,19.0767,19.0854,19.0419,19.0506,146200.0
2013-09-13 12:50:00,21.91,21.96,21.91,21.95,78500.0,19.0593,19.1027,19.0593,19.0941,78500.0
2013-09-13 13:00:00,21.94,22.03,21.94,22.03,67600.0,19.0854,19.1636,19.0854,19.1636,67600.0
2013-09-13 13:10:00,22.03,22.03,21.99,22.01,79200.0,19.1636,19.1636,19.1288,19.1462,79200.0
2013-09-13 13:20:00,22.01,22.03,22.01,22.02,57300.0,19.1462,19.1636,19.1462,19.1549,57300.0
2013-09-13 13:30:00,22.02,22.05,22.01,22.02,77700.0,19.1549,19.181,19.1462,19.1549,77700.0
2013-09-13 13:40:00,22.02,22.02,22.01,22.02,31400.0,19.1549,19.1549,19.1462,19.1549,31400.0
2013-09-13 13:50:00,22.02,22.02,21.99,22.0,66000.0,19.1549,19.1549,19.1288,19.1375,66000.0
2013-09-13 14:00:00,22.0,22.01,21.94,21.95,147500.0,19.1375,19.1462,19.0854,19.0941,147500.0
2013-09-13 14:10:00,21.94,21.96,21.94,21.95,90100.0,19.0854,19.1027,19.0854,19.0941,90100.0
2013-09-13 14:20:00,21.95,21.95,21.94,21.94,52400.0,19.0941,19.0941,19.0854,19.0854,52400.0
2013-09-13 14:30:00,21.95,21.95,21.94,21.95,47600.0,19.0941,19.0941,19.0854,19.0941,47600.0
2013-09-13 14:40:00,21.95,21.96,21.94,21.95,74600.0,19.0941,19.1027,19.0854,19.0941,74600.0
2013-09-13 14:50:00,21.95,21.95,21.94,21.95,38400.0,19.0941,19.0941,19.0854,19.0941,38400.0
2013-09-13 15:00:00,21.95,21.98,21.94,21.95,244600.0,19.0941,19.1201,19.0854,19.0941,244600.0
2013-09-13 15:10:00,21.95,22.01,21.94,22.01,100400.0,19.0941,19.1462,19.0854,19.1462,100400.0
2013-09-13 15:20:00,22.01,22.04,22.01,22.03,98200.0,19.1462,19.1723,19.1462,19.1636,98200.0
2013-09-13 15:30:00,22.03,22.04,22.02,22.03,69000.0,19.1636,19.1723,19.1549,19.1636,69000.0
2013-09-13 15:40:00,22.04,22.07,22.04,22.07,261300.0,19.1723,19.1984,19.1723,19.1984,261300.0
2013-09-13 15:50:00,22.07,22.07,22.01,22.03,601300.0,19.1984,19.1984,19.1462,19.1636,601300.0
2013-09-16 09:30:00,22.35,22.36,22.02,22.03,463000.0,19.442,19.4507,19.1549,19.1636,463000.0
2013-09-16 09:40:00,22.02,22.03,21.94,21.98,302700.0,19.1549,19.1636,19.0854,19.1201,302700.0
2013-09-16 09:50:00,21.97,22.03,21.91,21.93,330800.0,19.1114,19.1636,19.0593,19.0767,330800.0
2013-09-16 10:00:00,21.93,22.0,21.84,21.91,695500.0,19.0767,19.1375,18.9984,19.0593,695500.0
2013-09-16 10:10:00,21.9,21.9,21.73,21.74,693300.0,19.0506,19.0506,18.9027,18.9114,693300.0
2013-09-16 10:20:00,21.74,21.74,21.65,21.71,397400.0,18.9114,18.9114,18.8331,18.8853,397400.0
2013-09-16 10:30:00,21.7,21.76,21.64,21.69,504000.0,18.8766,18.9288,18.8244,18.8679,504000.0
2013-09-16 10:40:00,21.7,21.7,21.63,21.65,276800.0,18.8766,18.8766,18.8157,18.8331,276800.0
2013-09-16 10:50:00,21.65,21.66,21.58,21.58,396300.0,18.8331,18.8418,18.7722,18.7722,396300.0
2013-09-16 11:00:00,21.59,21.71,21.59,21.71,187000.0,18.7809,18.8853,18.7809,18.8853,187000.0
2013-09-16 11:10:00,21.71,21.74,21.68,21.69,251600.0,18.8853,18.9114,18.8592,18.8679,251600.0
2013-09-16 11:20:00,21.69,21.71,21.68,21.7,126100.0,18.8679,18.8853,18.8592,18.8766,126100.0
2013-09-16 11:30:00,21.7,21.78,21.69,21.78,324300.0,18.8766,18.9462,18.8679,18.9462,324300.0
2013-09-16 11:40:00,21.78,21.83,21.77,21.8,232000.0,18.9462,18.9897,18.9375,18.9636,232000.0
2013-09-16 11:50:00,21.8,21.89,21.8,21.88,190200.0,18.9636,19.0419,18.9636,19.0332,190200.0
2013-09-16 12:00:00,21.88,21.92,21.87,21.92,152900.0,19.0332,19.068,19.0245,19.068,152900.0
2013-09-16 12:10:00,21.92,21.98,21.91,21.98,85900.0,19.068,19.1201,19.0593,19.1201,85900.0
2013-09-16 12:20:00,21.98,22.01,21.96,22.0,161600.0,19.1201,19.1462,19.1027,19.1375,161600.0
2013-09-16 12:30:00,22.01,22.02,21.95,21.96,106900.0,19.1462,19.1549,19.0941,19.1027,106900.0
2013-09-16 12:40:00,21.96,22.04,21.95,22.01,130000.0,19.1027,19.1723,19.0941,19.1462,130000.0
2013-09-16 12:50:00,22.01,22.05,22.01,22.02,120400.0,19.1462,19.181,19.1462,19.1549,120400.0
2013-09-16 13:00:00,22.03,22.05,22.02,22.05,53900.0,19.1636,19.181,19.1549,19.181,53900.0
2013-09-16 13:10:00,22.05,22.09,22.04,22.07,103900.0,19.181,19.2158,19.1723,19.1984,103900.0
2013-09-16 13:20:00,22.08,22.08,22.04,22.08,103300.0,19.2071,19.2071,19.1723,19.2071,103300.0
2013-09-16 13:30:00,22.07,22.1,22.06,22.07,171900.0,19.1984,19.2245,19.1897,19.1984,171900.0
2013-09-16 13:40:00,22.07,22.07,21.91,21.96,424900.0,19.1984,19.1984,19.0593,19.1027,424900.0
2013-09-16 13:50:00,21.95,22.01,21.95,21.98,147800.0,19.0941,19.1462,19.0941,19.1201,147800.0
2013-09-16 14:00:00,21.98,22.0,21.93,21.94,184600.0,19.1201,19.1375,19.0767,19.0854,184600.0
2013-09-16 14:10:00,21.94,21.94,21.88,21.93,273400.0,19.0854,19.0854,19.0332,19.0767,273400.0
2013-09-16 14:20:00,21.93,21.95,21.9,21.92,141900.0,19.0767,19.0941,19.0506,19.068,141900.0
2013-09-16 14:30:00,21.92,21.97,21.92,21.96,117900.0,19.068,19.1114,19.068,19.1027,117900.0
2013-09-16 14:40:00,21.96,21.99,21.95,21.97,134400.0,19.1027,19.1288,19.0941,19.1114,134400.0
2013-09-16 14:50:00,21.97,21.99,21.96,21.99,68500.0,19.1114,19.1288,19.1027,19.1288,68500.0
2013-09-16 15:00:00,21.99,22.02,21.98,22.02,186700.0,19.1288,19.1549,19.1201,19.1549,186700.0
2013-09-16 15:10:00,22.02,22.05,22.02,22.05,116800.0,19.1549,19.181,19.1549,19.181,116800.0
2013-09-16 15:20:00,22.05,22.05,21.98,21.98,196500.0,19.181,19.181,19.1201,19.1201,196500.0
2013-09-16 15:30:00,21.98,22.03,21.98,22.0,289100.0,19.1201,19.1636,19.1201,19.1375,289100.0
2013-09-16 15:40:00,22.0,22.03,21.99,22.02,341900.0,19.1375,19.1636,19.1288,19.1549,341900.0
2013-09-16 15:50:00,22.01,22.09,22.01,22.09,1042500.0,19.1462,19.2158,19.1462,19.2158,1042500.0
2013-09-17 09:30:00,22.08,22.26,22.08,22.23,318300.0,19.2071,19.3637,19.2071,19.3376,318300.0
2013-09-17 09:40:00,22.23,22.4,22.22,22.37,238100.0,19.3376,19.4855,19.3289,19.4594,238100.0
2013-09-17 09:50:00,22.37,22.43,22.36,22.39,118900.0,19.4594,19.5116,19.4507,19.4768,118900.0
2013-09-17 10:00:00,22.39,22.49,22.39,22.42,286500.0,19.4768,19.5638,19.4768,19.5029,286500.0
2013-09-17 10:10:00,22.41,22.43,22.35,22.38,177000.0,19.4942,19.5116,19.442,19.4681,177000.0
2013-09-17 10:20:00,22.38,22.41,22.36,22.38,89700.0,19.4681,19.4942,19.4507,19.4681,89700.0
2013-09-17 10:30:00,22.39,22.42,22.38,22.41,249300.0,19.4768,19.5029,19.4681,19.4942,249300.0
2013-09-17 10:40:00,22.41,22.41,22.33,22.41,206800.0,19.4942,19.4942,19.4246,19.4942,206800.0
2013-09-17 10:50:00,22.41,22.48,22.4,22.46,169700.0,19.4942,19.5551,19.4855,19.5377,169700.0
2013-09-17 11:00:00,22.46,22.5,22.45,22.5,92000.0,19.5377,19.5725,19.529,19.5725,92000.0
2013-09-17 11:10:00,22.5,22.5,22.46,22.48,139600.0,19.5725,19.5725,19.5377,19.5551,139600.0
2013-09-17 11:20:00,22.48,22.5,22.46,22.46,94300.0,19.5551,19.5725,19.5377,19.5377,94300.0
2013-09-17 11:30:00,22.46,22.46,22.38,22.4,80600.0,19.5377,19.5377,19.4681,19.4855,80600.0
2013-09-17 11:40:00,22.4,22.44,22.39,22.43,103300.0,19.4855,19.5203,19.4768,19.5116,103300.0
2013-09-17 11:50:00,22.43,22.43,22.39,22.4,94000.0,19.5116,19.5116,19.4768,19.4855,94000.0
2013-09-17 12:00:00,22.41,22.45,22.4,22.44,57600.0,19.4942,19.529,19.4855,19.5203,57600.0
2013-09-17 12:10:00,22.45,22.48,22.43,22.48,113300.0,19.529,19.5551,19.5116,19.5551,113300.0
2013-09-17 12:20:00,22.48,22.49,22.44,22.44,68100.0,19.5551,19.5638,19.5203,19.5203,68100.0
2013-09-17 12:30:00,22.45,22.46,22.44,22.46,65400.0,19.529,19.5377,19.5203,19.5377,65400.0
2013-09-17 12:40:00,22.46,22.5,22.45,22.49,67200.0,19.5377,19.5725,19.529,19.5638,67200.0
2013-09-17 12:50:00,22.5,22.5,22.47,22.5,140200.0,19.5725,19.5725,19.5464,19.5725,140200.0
2013-09-17 13:00:00,22.5,22.5,22.47,22.48,112100.0,19.5725,19.5725,19.5464,19.5551,112100.0
2013-09-17 13:10:00,22.48,22.5,22.48,22.5,88900.0,19.5551,19.5725,19.5551,19.5725,88900.0
2013-09-17 13:20:00,22.49,22.5,22.49,22.5,74100.0,19.5638,19.5725,19.5638,19.5725,74100.0
2013-09-17 13:30:00,22.49,22.5,22.49,22.5,253900.0,19.5638,19.5725,19.5638,19.5725,253900.0
2013-09-17 13:40:00,22.5,22.53,22.49,22.53,151900.0,19.5725,19.5986,19.5638,19.5986,151900.0
2013-09-17 13:50:00,22.53,22.55,22.53,22.55,70600.0,19.5986,19.616,19.5986,19.616,70600.0
2013-09-17 14:00:00,22.55,22.56,22.5,22.5,141900.0,19.616,19.6247,19.5725,19.5725,141900.0
2013-09-17 14:10:00,22.5,22.53,22.5,22.53,66600.0,19.5725,19.5986,19.5725,19.5986,66600.0
2013-09-17 14:20:00,22.53,22.56,22.51,22.56,199700.0,19.5986,19.6247,19.5812,19.6247,199700.0
2013-09-17 14:30:00,22.56,22.57,22.54,22.55,142000.0,19.6247,19.6334,19.6073,19.616,142000.0
2013-09-17 14:40:00,22.54,22.57,22.52,22.57,114700.0,19.6073,19.6334,19.5899,19.6334,114700.0
2013-09-17 14:50:00,22.57,22.6,22.56,22.6,81200.0,19.6334,19.6595,19.6247,19.6595,81200.0
2013-09-17 15:00:00,22.6,22.66,22.58,22.66,344800.0,19.6595,19.7117,19.6421,19.7117,344800.0
2013-09-17 15:10:00,22.66,22.67,22.61,22.67,351400.0,19.7117,19.7204,19.6682,19.7204,351400.0
2013-09-17 15:20:00,22.67,22.67,22.59,22.59,306700.0,19.7204,19.7204,19.6508,19.6508,306700.0
2013-09-17 15:30:00,22.59,22.65,22.59,22.63,263700.0,19.6508,19.703,19.6508,19.6856,263700.0
2013-09-17 15:40:00,22.63,22.67,22.63,22.67,333500.0,19.6856,19.7204,19.6856,19.7204,333500.0
2013-09-17 15:50:00,22.66,22.71,22.63,22.65,1790500.0,19.7117,19.7552,19.6856,19.703,1790500.0
2013-09-18 09:30:00,22.59,22.63,22.53,22.57,259100.0,19.6508,19.6856,19.5986,19.6334,259100.0
2013-09-18 09:40:00,22.57,22.6,22.51,22.56,298100.0,19.6334,19.6595,19.5812,19.6247,298100.0
2013-09-18 09:50:00,22.56,22.57,22.4,22.42,240200.0,19.6247,19.6334,19.4855,19.5029,240200.0
2013-09-18 10:00:00,22.42,22.44,22.38,22.42,191200.0,19.5029,19.5203,19.4681,19.5029,191200.0
2013-09-18 10:10:00,22.43,22.45,22.41,22.41,99800.0,19.5116,19.529,19.4942,19.4942,99800.0
2013-09-18 10:20:00,22.41,22.42,22.32,22.32,95300.0,19.4942,19.5029,19.4159,19.4159,95300.0
2013-09-18 10:30:00,22.33,22.37,22.32,22.35,166500.0,19.4246,19.4594,19.4159,19.442,166500.0
2013-09-18 10:40:00,22.35,22.36,22.28,22.3,266900.0,19.442,19.4507,19.3811,19.3985,266900.0
2013-09-18 10:50:00,22.31,22.32,22.24,22.24,123800.0,19.4072,19.4159,19.3463,19.3463,123800.0
2013-09-18 11:00:00,22.24,22.3,22.21,22.29,216500.0,19.3463,19.3985,19.3202,19.3898,216500.0
2013-09-18 11:10:00,22.3,22.31,22.24,22.25,91900.0,19.3985,19.4072,19.3463,19.355,91900.0
2013-09-18 11:20:00,22.25,22.25,22.21,22.22,118800.0,19.355,19.355,19.3202,19.3289,118800.0
2013-09-18 11:30:00,22.22,22.22,22.17,22.17,189100.0,19.3289,19.3289,19.2854,19.2854,189100.0
2013-09-18 11:40:00,22.17,22.18,22.15,22.16,94100.0,19.2854,19.2941,19.268,19.2767,94100.0
2013-09-18 11:50:00,22.16,22.16,22.07,22.08,250200.0,19.2767,19.2767,19.1984,19.2071,250200.0
2013-09-18 12:00:00,22.09,22.12,22.08,22.12,174000.0,19.2158,19.2419,19.2071,19.2419,174000.0
2013-09-18 12:10:00,22.12,22.12,22.1,22.11,113400.0,19.2419,19.2419,19.2245,19.2332,113400.0
2013-09-18 12:20:00,22.11,22.12,22.07,22.07,328800.0,19.2332,19.2419,19.1984,19.1984,328800.0
2013-09-18 12:30:00,22.08,22.08,22.04,22.05,202300.0,19.2071,19.2071,19.1723,19.181,202300.0
2013-09-18 12:40:00,22.05,22.05,22.04,22.05,122300.0,19.181,19.181,19.1723,19.181,122300.0
2013-09-18 12:50:00,22.05,22.05,22.04,22.05,67500.0,19.181,19.181,19.1723,19.181,67500.0
2013-09-18 13:00:00,22.04,22.05,22.02,22.04,367800.0,19.1723,19.181,19.1549,19.1723,367800.0
2013-09-18 13:10:00,22.04,22.14,22.04,22.12,414800.0,19.1723,19.2593,19.1723,19.2419,414800.0
2013-09-18 13:20:00,22.12,22.14,22.1,22.14,184300.0,19.2419,19.2593,19.2245,19.2593,184300.0
2013-09-18 13:30:00,22.13,22.14,22.1,22.12,169400.0,19.2506,19.2593,19.2245,19.2419,169400.0
2013-09-18 13:40:00,22.12,22.16,22.11,22.15,353000.0,19.2419,19.2767,19.2332,19.268,353000.0
2013-09-18 13:50:00,22.15,22.18,22.13,22.16,197100.0,19.268,19.2941,19.2506,19.2767,197100.0
2013-09-18 14:00:00,22.16,22.4,22.05,22.13,1073800.0,19.2767,19.4855,19.181,19.2506,1073800.0
2013-09-18 14:10:00,22.13,22.16,22.09,22.1,624100.0,19.2506,19.2767,19.2158,19.2245,624100.0
2013-09-18 14:20:00,22.1,22.11,21.96,22.0,627200.0,19.2245,19.2332,19.1027,19.1375,627200.0
2013-09-18 14:30:00,22.01,22.13,21.97,22.05,449900.0,19.1462,19.2506,19.1114,19.181,449900.0
2013-09-18 14:40:00,22.05,22.12,21.92,21.95,760500.0,19.181,19.2419,19.068,19.0941,760500.0
2013-09-18 14:50:00,21.95,22.0,21.82,21.82,857400.0,19.0941,19.1375,18.981,18.981,857400.0
2013-09-18 15:00:00,21.82,21.86,21.53,21.56,1239000.0,18.981,19.0158,18.7287,18.7548,1239000.0
2013-09-18 15:10:00,21.57,21.65,21.53,21.58,746900.0,18.7635,18.8331,18.7287,18.7722,746900.0
2013-09-18 15:20:00,21.59,21.66,21.46,21.46,700500.0,18.7809,18.8418,18.6678,18.6678,700500.0
2013-09-18 15:30:00,21.45,21.48,21.37,21.37,1591900.0,18.6591,18.6852,18.5895,18.5895,1591900.0
2013-09-18 15:40:00,21.38,21.39,21.04,21.15,2098600.0,18.5982,18.6069,18.3025,18.3981,2098600.0
2013-09-18 15:50:00,21.15,21.36,21.13,21.36,2543200.0,18.3981,18.5808,18.3807,18.5808,2543200.0
2013-09-19 09:30:00,21.48,21.52,21.05,21.06,799000.0,18.6852,18.72,18.3112,18.3199,799000.0
2013-09-19 09:40:00,21.05,21.05,20.7,20.7,1187400.0,18.3112,18.3112,18.0067,18.0067,1187400.0
2013-09-19 09:50:00,20.7,20.76,20.62,20.71,2141300.0,18.0067,18.0589,17.9371,18.0154,2141300.0
2013-09-19 10:00:00,20.72,20.95,20.64,20.7,1439600.0,18.0241,18.2242,17.9545,18.0067,1439600.0
2013-09-19 10:10:00,20.71,20.82,20.64,20.73,875100.0,18.0154,18.1111,17.9545,18.0328,875100.0
2013-09-19 10:20:00,20.73,20.76,20.64,20.69,1188000.0,18.0328,18.0589,17.9545,17.998,1188000.0
2013-09-19 10:30:00,20.7,20.73,20.66,20.67,654200.0,18.0067,18.0328,17.9719,17.9806,654200.0
2013-09-19 10:40:00,20.67,20.8,20.66,20.75,326000.0,17.9806,18.0937,17.9719,18.0502,326000.0
2013-09-19 10:50:00,20.76,20.97,20.74,20.96,451900.0,18.0589,18.2416,18.0415,18.2329,451900.0
2013-09-19 11:00:00,20.95,21.0,20.89,20.94,446300.0,18.2242,18.2677,18.172,18.2155,446300.0
2013-09-19 11:10:00,20.94,20.98,20.9,20.96,298000.0,18.2155,18.2503,18.1807,18.2329,298000.0
2013-09-19 11:20:00,20.96,20.96,20.91,20.94,216200.0,18.2329,18.2329,18.1894,18.2155,216200.0
2013-09-19 11:30:00,20.94,20.94,20.86,20.89,420200.0,18.2155,18.2155,18.1459,18.172,420200.0
2013-09-19 11:40:00,20.89,20.93,20.85,20.92,324700.0,18.172,18.2068,18.1372,18.1981,324700.0
2013-09-19 11:50:00,20.93,21.0,20.91,20.97,199500.0,18.2068,18.2677,18.1894,18.2416,199500.0
2013-09-19 12:00:00,20.97,21.14,20.96,21.14,339000.0,18.2416,18.3894,18.2329,18.3894,339000.0
2013-09-19 12:10:00,21.14,21.19,21.12,21.13,210500.0,18.3894,18.4329,18.372,18.3807,210500.0
2013-09-19 12:20:00,21.13,21.17,21.08,21.17,212500.0,18.3807,18.4155,18.3372,18.4155,212500.0
2013-09-19 12:30:00,21.16,21.2,21.14,21.18,245000.0,18.4068,18.4416,18.3894,18.4242,245000.0
2013-09-19 12:40:00,21.19,21.25,21.18,21.23,170300.0,18.4329,18.4851,18.4242,18.4677,170300.0
2013-09-19 12:50:00,21.23,21.24,21.16,21.18,162300.0,18.4677,18.4764,18.4068,18.4242,162300.0
2013-09-19 13:00:00,21.18,21.21,21.13,21.13,286000.0,18.4242,18.4503,18.3807,18.3807,286000.0
2013-09-19 13:10:00,21.14,21.21,21.12,21.21,169200.0,18.3894,18.4503,18.372,18.4503,169200.0
2013-09-19 13:20:00,21.21,21.23,21.2,21.2,121300.0,18.4503,18.4677,18.4416,18.4416,121300.0
2013-09-19 13:30:00,21.2,21.21,21.1,21.11,398400.0,18.4416,18.4503,18.3546,18.3633,398400.0
2013-09-19 13:40:00,21.11,21.14,21.07,21.08,327900.0,18.3633,18.3894,18.3285,18.3372,327900.0
2013-09-19 13:50:00,21.07,21.08,21.0,21.01,507100.0,18.3285,18.3372,18.2677,18.2764,507100.0
2013-09-19 14:00:00,21.0,21.07,21.0,21.04,394100.0,18.2677,18.3285,18.2677,18.3025,394100.0
2013-09-19 14:10:00,21.04,21.06,21.01,21.05,358800.0,18.3025,18.3199,18.2764,18.3112,358800.0
2013-09-19 14:20:00,21.05,21.08,21.04,21.05,363300.0,18.3112,18.3372,18.3025,18.3112,363300.0
2013-09-19 14:30:00,21.05,21.1,21.05,21.1,414400.0,18.3112,18.3546,18.3112,18.3546,414400.0
2013-09-19 14:40:00,21.1,21.17,21.09,21.17,292700.0,18.3546,18.4155,18.3459,18.4155,292700.0
2013-09-19 14:50:00,21.17,21.17,21.14,21.15,317700.0,18.4155,18.4155,18.3894,18.3981,317700.0
2013-09-19 15:00:00,21.16,21.26,21.15,21.25,550400.0,18.4068,18.4938,18.3981,18.4851,550400.0
2013-09-19 15:10:00,21.25,21.26,21.2,21.24,505700.0,18.4851,18.4938,18.4416,18.4764,505700.0
2013-09-19 15:20:00,21.23,21.24,21.18,21.21,516200.0,18.4677,18.4764,18.4242,18.4503,516200.0
2013-09-19 15:30:00,21.21,21.21,21.11,21.11,733500.0,18.4503,18.4503,18.3633,18.3633,733500.0
2013-09-19 15:40:00,21.12,21.14,21.08,21.09,766600.0,18.372,18.3894,18.3372,18.3459,766600.0
2013-09-19 15:50:00,21.09,21.1,21.02,21.04,1795900.0,18.3459,18.3546,18.2851,18.3025,1795900.0
2013-09-20 09:30:00,21.14,21.34,21.14,21.34,1398100.0,18.3894,18.5634,18.3894,18.5634,1398100.0
2013-09-20 09:40:00,21.34,21.47,21.33,21.46,406000.0,18.5634,18.6765,18.5547,18.6678,406000.0
2013-09-20 09:50:00,21.46,21.55,21.44,21.5,412800.0,18.6678,18.7461,18.6504,18.7026,412800.0
2013-09-20 10:00:00,21.5,21.58,21.46,21.48,449300.0,18.7026,18.7722,18.6678,18.6852,449300.0
2013-09-20 10:10:00,21.48,21.49,21.39,21.48,307100.0,18.6852,18.6939,18.6069,18.6852,307100.0
2013-09-20 10:20:00,21.48,21.63,21.48,21.56,448200.0,18.6852,18.8157,18.6852,18.7548,448200.0
2013-09-20 10:30:00,21.57,21.57,21.45,21.46,456700.0,18.7635,18.7635,18.6591,18.6678,456700.0
2013-09-20 10:40:00,21.47,21.48,21.37,21.43,314900.0,18.6765,18.6852,18.5895,18.6417,314900.0
2013-09-20 10:50:00,21.43,21.49,21.39,21.39,242600.0,18.6417,18.6939,18.6069,18.6069,242600.0
2013-09-20 11:00:00,21.39,21.51,21.38,21.5,212700.0,18.6069,18.7113,18.5982,18.7026,212700.0
2013-09-20 11:10:00,21.5,21.5,21.44,21.45,279200.0,18.7026,18.7026,18.6504,18.6591,279200.0
2013-09-20 11:20:00,21.44,21.48,21.4,21.48,143400.0,18.6504,18.6852,18.6156,18.6852,143400.0
2013-09-20 11:30:00,21.48,21.5,21.43,21.44,137300.0,18.6852,18.7026,18.6417,18.6504,137300.0
2013-09-20 11:40:00,21.45,21.46,21.38,21.39,484600.0,18.6591,18.6678,18.5982,18.6069,484600.0
2013-09-20 11:50:00,21.4,21.41,21.32,21.4,241300.0,18.6156,18.6243,18.546,18.6156,241300.0
2013-09-20 12:00:00,21.39,21.42,21.36,21.4,198800.0,18.6069,18.633,18.5808,18.6156,198800.0
2013-09-20 12:10:00,21.4,21.41,21.35,21.37,159700.0,18.6156,18.6243,18.5721,18.5895,159700.0
2013-09-20 12:20:00,21.37,21.38,21.26,21.35,182800.0,18.5895,18.5982,18.4938,18.5721,182800.0
2013-09-20 12:30:00,21.34,21.36,21.3,21.35,170700.0,18.5634,18.5808,18.5286,18.5721,170700.0
2013-09-20 12:40:00,21.35,21.37,21.29,21.36,129100.0,18.5721,18.5895,18.5199,18.5808,129100.0
2013-09-20 12:50:00,21.37,21.37,21.34,21.35,51200.0,18.5895,18.5895,18.5634,18.5721,51200.0
2013-09-20 13:00:00,21.35,21.39,21.33,21.33,101200.0,18.5721,18.6069,18.5547,18.5547,101200.0
2013-09-20 13:10:00,21.32,21.36,21.31,21.34,106300.0,18.546,18.5808,18.5373,18.5634,106300.0
2013-09-20 13:20:00,21.35,21.35,21.3,21.32,123700.0,18.5721,18.5721,18.5286,18.546,123700.0
2013-09-20 13:30:00,21.32,21.33,21.31,21.32,103800.0,18.546,18.5547,18.5373,18.546,103800.0
2013-09-20 13:40:00,21.32,21.33,21.27,21.3,229100.0,18.546,18.5547,18.5025,18.5286,229100.0
2013-09-20 13:50:00,21.3,21.34,21.3,21.34,212900.0,18.5286,18.5634,18.5286,18.5634,212900.0
2013-09-20 14:00:00,21.34,21.36,21.33,21.35,293000.0,18.5634,18.5808,18.5547,18.5721,293000.0
2013-09-20 14:10:00,21.35,21.36,21.33,21.36,85300.0,18.5721,18.5808,18.5547,18.5808,85300.0
2013-09-20 14:20:00,21.36,21.39,21.34,21.37,215000.0,18.5808,18.6069,18.5634,18.5895,215000.0
2013-09-20 14:30:00,21.38,21.39,21.33,21.34,176200.0,18.5982,18.6069,18.5547,18.5634,176200.0
2013-09-20 14:40:00,21.34,21.37,21.32,21.36,222300.0,18.5634,18.5895,18.546,18.5808,222300.0
2013-09-20 14:50:00,21.37,21.38,21.34,21.38,128600.0,18.5895,18.5982,18.5634,18.5982,128600.0
2013-09-20 15:00:00,21.37,21.39,21.36,21.37,213400.0,18.5895,18.6069,18.5808,18.5895,213400.0
2013-09-20 15:10:00,21.36,21.4,21.34,21.38,363900.0,18.5808,18.6156,18.5634,18.5982,363900.0
2013-09-20 15:20:00,21.38,21.38,21.3,21.31,256800.0,18.5982,18.5982,18.5286,18.5373,256800.0
2013-09-20 15:30:00,21.3,21.39,21.29,21.39,334700.0,18.5286,18.6069,18.5199,18.6069,334700.0
2013-09-20 15:40:00,21.39,21.43,21.37,21.4,751900.0,18.6069,18.6417,18.5895,18.6156,751900.0
2013-09-20 15:50:00,21.39,21.4,21.28,21.28,1913900.0,18.6069,18.6156,18.5112,18.5112,1913900.0
2013-09-23 09:30:00,21.09,21.11,20.88,20.97,362300.0,18.3459,18.3633,18.1633,18.2416,362300.0
2013-09-23 09:40:00,20.98,21.01,20.91,20.97,323000.0,18.2503,18.2764,18.1894,18.2416,323000.0
2013-09-23 09:50:00,20.97,20.99,20.86,20.88,285500.0,18.2416,18.259,18.1459,18.1633,285500.0
2013-09-23 10:00:00,20.88,20.97,20.82,20.82,329100.0,18.1633,18.2416,18.1111,18.1111,329100.0
2013-09-23 10:10:00,20.81,20.86,20.78,20.81,312300.0,18.1024,18.1459,18.0763,18.1024,312300.0
2013-09-23 10:20:00,20.82,20.85,20.76,20.76,196900.0,18.1111,18.1372,18.0589,18.0589,196900.0
2013-09-23 10:30:00,20.76,20.89,20.74,20.82,307500.0,18.0589,18.172,18.0415,18.1111,307500.0
2013-09-23 10:40:00,20.82,20.89,20.75,20.77,597000.0,18.1111,18.172,18.0502,18.0676,597000.0
2013-09-23 10:50:00,20.78,20.79,20.7,20.74,211600.0,18.0763,18.085,18.0067,18.0415,211600.0
2013-09-23 11:00:00,20.73,20.76,20.67,20.68,317700.0,18.0328,18.0589,17.9806,17.9893,317700.0
2013-09-23 11:10:00,20.68,20.73,20.66,20.73,303100.0,17.9893,18.0328,17.9719,18.0328,303100.0
2013-09-23 11:20:00,20.73,20.74,20.6,20.62,422500.0,18.0328,18.0415,17.9197,17.9371,422500.0
2013-09-23 11:30:00,20.63,20.67,20.61,20.65,263400.0,17.9458,17.9806,17.9284,17.9632,263400.0
2013-09-23 11:40:00,20.65,20.7,20.64,20.66,156900.0,17.9632,18.0067,17.9545,17.9719,156900.0
2013-09-23 11:50:00,20.65,20.65,20.57,20.61,175900.0,17.9632,17.9632,17.8936,17.9284,175900.0
2013-09-23 12:00:00,20.61,20.67,20.59,20.6,180000.0,17.9284,17.9806,17.911,17.9197,180000.0
2013-09-23 12:10:00,20.6,20.61,20.55,20.56,304200.0,17.9197,17.9284,17.8762,17.8849,304200.0
2013-09-23 12:20:00,20.56,20.65,20.54,20.65,227900.0,17.8849,17.9632,17.8675,17.9632,227900.0
2013-09-23 12:30:00,20.64,20.65,20.62,20.64,88400.0,17.9545,17.9632,17.9371,17.9545,88400.0
2013-09-23 12:40:00,20.64,20.71,20.63,20.7,211800.0,17.9545,18.0154,17.9458,18.0067,211800.0
2013-09-23 12:50:00,20.7,20.78,20.7,20.77,258700.0,18.0067,18.0763,18.0067,18.0676,258700.0
2013-09-23 13:00:00,20.77,20.8,20.75,20.79,178800.0,18.0676,18.0937,18.0502,18.085,178800.0
2013-09-23 13:10:00,20.79,20.8,20.77,20.78,256300.0,18.085,18.0937,18.0676,18.0763,256300.0
2013-09-23 13:20:00,20.79,20.84,20.77,20.84,184900.0,18.085,18.1285,18.0676,18.1285,184900.0
2013-09-23 13:30:00,20.84,20.86,20.82,20.86,53300.0,18.1285,18.1459,18.1111,18.1459,53300.0
2013-09-23 13:40:00,20.86,20.87,20.81,20.84,130500.0,18.1459,18.1546,18.1024,18.1285,130500.0
2013-09-23 13:50:00,20.84,20.89,20.81,20.88,161700.0,18.1285,18.172,18.1024,18.1633,161700.0
2013-09-23 14:00:00,20.88,20.93,20.87,20.91,171700.0,18.1633,18.2068,18.1546,18.1894,171700.0
2013-09-23 14:10:00,20.91,20.91,20.88,20.88,47600.0,18.1894,18.1894,18.1633,18.1633,47600.0
2013-09-23 14:20:00,20.88,20.89,20.82,20.84,160200.0,18.1633,18.172,18.1111,18.1285,160200.0
2013-09-23 14:30:00,20.83,20.89,20.83,20.87,111500.0,18.1198,18.172,18.1198,18.1546,111500.0
2013-09-23 14:40:00,20.87,20.91,20.86,20.9,109300.0,18.1546,18.1894,18.1459,18.1807,109300.0
2013-09-23 14:50:00,20.91,20.95,20.89,20.94,169200.0,18.1894,18.2242,18.172,18.2155,169200.0
2013-09-23 15:00:00,20.94,20.94,20.9,20.92,205000.0,18.2155,18.2155,18.1807,18.1981,205000.0
2013-09-23 15:10:00,20.92,20.93,20.89,20.9,144100.0,18.1981,18.2068,18.172,18.1807,144100.0
2013-09-23 15:20:00,20.91,20.91,20.8,20.83,323800.0,18.1894,18.1894,18.0937,18.1198,323800.0
2013-09-23 15:30:00,20.82,20.87,20.82,20.84,275000.0,18.1111,18.1546,18.1111,18.1285,275000.0
2013-09-23 15:40:00,20.84,20.85,20.79,20.81,350900.0,18.1285,18.1372,18.085,18.1024,350900.0
2013-09-23 15:50:00,20.81,20.87,20.8,20.85,783200.0,18.1024,18.1546,18.0937,18.1372,783200.0
2013-09-24 09:30:00,20.95,21.16,20.91,20.98,421000.0,18.2242,18.4068,18.1894,18.2503,421000.0
2013-09-24 09:40:00,20.98,21.08,20.98,21.06,224300.0,18.2503,18.3372,18.2503,18.3199,224300.0
2013-09-24 09:50:00,21.06,21.09,21.02,21.08,238700.0,18.3199,18.3459,18.2851,18.3372,238700.0
2013-09-24 10:00:00,21.07,21.07,21.0,21.01,230500.0,18.3285,18.3285,18.2677,18.2764,230500.0
2013-09-24 10:10:00,21.01,21.04,20.95,20.97,324000.0,18.2764,18.3025,18.2242,18.2416,324000.0
2013-09-24 10:20:00,20.97,21.05,20.96,21.05,214300.0,18.2416,18.3112,18.2329,18.3112,214300.0
2013-09-24 10:30:00,21.05,21.15,21.02,21.11,333100.0,18.3112,18.3981,18.2851,18.3633,333100.0
2013-09-24 10:40:00,21.11,21.23,21.11,21.19,417700.0,18.3633,18.4677,18.3633,18.4329,417700.0
2013-09-24 10:50:00,21.2,21.29,21.2,21.26,301600.0,18.4416,18.5199,18.4416,18.4938,301600.0
2013-09-24 11:00:00,21.26,21.32,21.26,21.29,249000.0,18.4938,18.546,18.4938,18.5199,249000.0
2013-09-24 11:10:00,21.29,21.39,21.27,21.39,364400.0,18.5199,18.6069,18.5025,18.6069,364400.0
2013-09-24 11:20:00,21.39,21.44,21.38,21.4,304600.0,18.6069,18.6504,18.5982,18.6156,304600.0
2013-09-24 11:30:00,21.4,21.42,21.31,21.37,336000.0,18.6156,18.633,18.5373,18.5895,336000.0
2013-09-24 11:40:00,21.37,21.42,21.36,21.4,241100.0,18.5895,18.633,18.5808,18.6156,241100.0
2013-09-24 11:50:00,21.4,21.43,21.39,21.43,234600.0,18.6156,18.6417,18.6069,18.6417,234600.0
2013-09-24 12:00:00,21.42,21.44,21.33,21.38,594500.0,18.633,18.6504,18.5547,18.5982,594500.0
2013-09-24 12:10:00,21.38,21.38,21.29,21.3,339700.0,18.5982,18.5982,18.5199,18.5286,339700.0
2013-09-24 12:20:00,21.3,21.34,21.3,21.32,187100.0,18.5286,18.5634,18.5286,18.546,187100.0
2013-09-24 12:30:00,21.33,21.34,21.29,21.33,429700.0,18.5547,18.5634,18.5199,18.5547,429700.0
2013-09-24 12:40:00,21.33,21.34,21.31,21.31,274700.0,18.5547,18.5634,18.5373,18.5373,274700.0
2013-09-24 12:50:00,21.3,21.33,21.3,21.32,118900.0,18.5286,18.5547,18.5286,18.546,118900.0
2013-09-24 13:00:00,21.32,21.34,21.31,21.34,217600.0,18.546,18.5634,18.5373,18.5634,217600.0
2013-09-24 13:10:00,21.34,21.34,21.32,21.34,183000.0,18.5634,18.5634,18.546,18.5634,183000.0
2013-09-24 13:20:00,21.34,21.36,21.32,21.32,201900.0,18.5634,18.5808,18.546,18.546,201900.0
2013-09-24 13:30:00,21.33,21.33,21.28,21.3,232600.0,18.5547,18.5547,18.5112,18.5286,232600.0
2013-09-24 13:40:00,21.29,21.33,21.28,21.32,155800.0,18.5199,18.5547,18.5112,18.546,155800.0
2013-09-24 13:50:00,21.32,21.35,21.32,21.32,175300.0,18.546,18.5721,18.546,18.546,175300.0
2013-09-24 14:00:00,21.33,21.34,21.27,21.3,345800.0,18.5547,18.5634,18.5025,18.5286,345800.0
2013-09-24 14:10:00,21.3,21.34,21.29,21.32,269500.0,18.5286,18.5634,18.5199,18.546,269500.0
2013-09-24 14:20:00,21.32,21.33,21.27,21.27,232400.0,18.546,18.5547,18.5025,18.5025,232400.0
2013-09-24 14:30:00,21.27,21.27,21.2,21.22,384700.0,18.5025,18.5025,18.4416,18.459,384700.0
2013-09-24 14:40:00,21.21,21.22,21.17,21.17,187300.0,18.4503,18.459,18.4155,18.4155,187300.0
2013-09-24 14:50:00,21.18,21.22,21.14,21.19,403600.0,18.4242,18.459,18.3894,18.4329,403600.0
2013-09-24 15:00:00,21.19,21.21,21.16,21.16,283400.0,18.4329,18.4503,18.4068,18.4068,283400.0
2013-09-24 15:10:00,21.17,21.25,21.14,21.25,203000.0,18.4155,18.4851,18.3894,18.4851,203000.0
2013-09-24 15:20:00,21.25,21.25,21.21,21.22,171100.0,18.4851,18.4851,18.4503,18.459,171100.0
2013-09-24 15:30:00,21.23,21.23,21.14,21.17,332200.0,18.4677,18.4677,18.3894,18.4155,332200.0
2013-09-24 15:40:00,21.18,21.2,21.11,21.14,425200.0,18.4242,18.4416,18.3633,18.3894,425200.0
2013-09-24 15:50:00,21.14,21.16,21.1,21.13,916200.0,18.3894,18.4068,18.3546,18.3807,916200.0
2013-09-25 09:30:00,21.26,21.37,21.18,21.37,495800.0,18.4938,18.5895,18.4242,18.5895,495800.0
2013-09-25 09:40:00,21.35,21.44,21.3,21.38,337600.0,18.5721,18.6504,18.5286,18.5982,337600.0
2013-09-25 09:50:00,21.38,21.38,21.24,21.29,363300.0,18.5982,18.5982,18.4764,18.5199,363300.0
2013-09-25 10:00:00,21.29,21.3,21.17,21.18,477700.0,18.5199,18.5286,18.4155,18.4242,477700.0
2013-09-25 10:10:00,21.18,21.19,21.1,21.13,562400.0,18.4242,18.4329,18.3546,18.3807,562400.0
2013-09-25 10:20:00,21.13,21.27,21.1,21.26,336200.0,18.3807,18.5025,18.3546,18.4938,336200.0
2013-09-25 10:30:00,21.26,21.29,21.21,21.28,461300.0,18.4938,18.5199,18.4503,18.5112,461300.0
2013-09-25 10:40:00,21.27,21.3,21.26,21.3,300500.0,18.5025,18.5286,18.4938,18.5286,300500.0
2013-09-25 10:50:00,21.3,21.39,21.29,21.32,294500.0,18.5286,18.6069,18.5199,18.546,294500.0
2013-09-25 11:00:00,21.32,21.33,21.19,21.28,367000.0,18.546,18.5547,18.4329,18.5112,367000.0
2013-09-25 11:10:00,21.27,21.36,21.26,21.33,355400.0,18.5025,18.5808,18.4938,18.5547,355400.0
2013-09-25 11:20:00,21.32,21.4,21.3,21.39,220600.0,18.546,18.6156,18.5286,18.6069,220600.0
2013-09-25 11:30:00,21.39,21.43,21.38,21.42,290100.0,18.6069,18.6417,18.5982,18.633,290100.0
2013-09-25 11:40:00,21.43,21.48,21.4,21.46,277500.0,18.6417,18.6852,18.6156,18.6678,277500.0
2013-09-25 11:50:00,21.46,21.52,21.46,21.49,242600.0,18.6678,18.72,18.6678,18.6939,242600.0
2013-09-25 12:00:00,21.49,21.5,21.44,21.49,213900.0,18.6939,18.7026,18.6504,18.6939,213900.0
2013-09-25 12:10:00,21.5,21.51,21.46,21.46,262900.0,18.7026,18.7113,18.6678,18.6678,262900.0
2013-09-25 12:20:00,21.46,21.47,21.39,21.42,196400.0,18.6678,18.6765,18.6069,18.633,196400.0
2013-09-25 12:30:00,21.42,21.47,21.4,21.47,158100.0,18.633,18.6765,18.6156,18.6765,158100.0
2013-09-25 12:40:00,21.46,21.51,21.45,21.49,158000.0,18.6678,18.7113,18.6591,18.6939,158000.0
2013-09-25 12:50:00,21.5,21.51,21.42,21.43,208500.0,18.7026,18.7113,18.633,18.6417,208500.0
2013-09-25 13:00:00,21.44,21.46,21.4,21.42,234000.0,18.6504,18.6678,18.6156,18.633,234000.0
2013-09-25 13:10:00,21.42,21.43,21.39,21.39,165100.0,18.633,18.6417,18.6069,18.6069,165100.0
2013-09-25 13:20:00,21.39,21.4,21.32,21.32,176900.0,18.6069,18.6156,18.546,18.546,176900.0
2013-09-25 13:30:00,21.32,21.32,21.17,21.19,556300.0,18.546,18.546,18.4155,18.4329,556300.0
2013-09-25 13:40:00,21.2,21.21,21.15,21.2,291900.0,18.4416,18.4503,18.3981,18.4416,291900.0
2013-09-25 13:50:00,21.2,21.21,21.15,21.18,302900.0,18.4416,18.4503,18.3981,18.4242,302900.0
2013-09-25 14:00:00,21.18,21.21,21.16,21.21,421500.0,18.4242,18.4503,18.4068,18.4503,421500.0
2013-09-25 14:10:00,21.2,21.23,21.16,21.19,375600.0,18.4416,18.4677,18.4068,18.4329,375600.0
2013-09-25 14:20:00,21.19,21.25,21.18,21.23,225500.0,18.4329,18.4851,18.4242,18.4677,225500.0
2013-09-25 14:30:00,21.23,21.27,21.22,21.25,195700.0,18.4677,18.5025,18.459,18.4851,195700.0
2013-09-25 14:40:00,21.24,21.33,21.24,21.33,169900.0,18.4764,18.5547,18.4764,18.5547,169900.0
2013-09-25 14:50:00,21.33,21.36,21.31,21.32,199400.0,18.5547,18.5808,18.5373,18.546,199400.0
2013-09-25 15:00:00,21.31,21.37,21.31,21.37,223600.0,18.5373,18.5895,18.5373,18.5895,223600.0
2013-09-25 15:10:00,21.37,21.4,21.34,21.34,361700.0,18.5895,18.6156,18.5634,18.5634,361700.0
2013-09-25 15:20:00,21.34,21.35,21.26,21.27,397000.0,18.5634,18.5721,18.4938,18.5025,397000.0
2013-09-25 15:30:00,21.26,21.31,21.26,21.29,296100.0,18.4938,18.5373,18.4938,18.5199,296100.0
2013-09-25 15:40:00,21.29,21.3,21.23,21.27,418300.0,18.5199,18.5286,18.4677,18.5025,418300.0
2013-09-25 15:50:00,21.27,21.28,21.24,21.24,790300.0,18.5025,18.5112,18.4764,18.4764,790300.0
2013-09-26 09:30:00,21.24,21.45,21.21,21.39,112500.0,18.4764,18.6591,18.4503,18.6069,112500.0
2013-09-26 09:40:00,21.4,21.52,21.39,21.46,133600.0,18.6156,18.72,18.6069,18.6678,133600.0
2013-09-26 09:50:00,21.47,21.53,21.41,21.42,115300.0,18.6765,18.7287,18.6243,18.633,115300.0
2013-09-26 10:00:00,21.43,21.51,21.42,21.45,325900.0,18.6417,18.7113,18.633,18.6591,325900.0
2013-09-26 10:10:00,21.45,21.46,21.34,21.35,81100.0,18.6591,18.6678,18.5634,18.5721,81100.0
2013-09-26 10:20:00,21.35,21.37,21.31,21.33,92500.0,18.5721,18.5895,18.5373,18.5547,92500.0
2013-09-26 10:30:00,21.33,21.37,21.32,21.33,67200.0,18.5547,18.5895,18.546,18.5547,67200.0
2013-09-26 10:40:00,21.32,21.34,21.21,21.26,143000.0,18.546,18.5634,18.4503,18.4938,143000.0
2013-09-26 10:50:00,21.27,21.31,21.23,21.3,131400.0,18.5025,18.5373,18.4677,18.5286,131400.0
2013-09-26 11:00:00,21.3,21.3,21.2,21.25,81500.0,18.5286,18.5286,18.4416,18.4851,81500.0
2013-09-26 11:10:00,21.25,21.31,21.24,21.29,87500.0,18.4851,18.5373,18.4764,18.5199,87500.0
2013-09-26 11:20:00,21.29,21.35,21.27,21.33,51000.0,18.5199,18.5721,18.5025,18.5547,51000.0
2013-09-26 11:30:00,21.33,21.35,21.27,21.27,60300.0,18.5547,18.5721,18.5025,18.5025,60300.0
2013-09-26 11:40:00,21.27,21.34,21.25,21.32,83200.0,18.5025,18.5634,18.4851,18.546,83200.0
2013-09-26 11:50:00,21.32,21.35,21.29,21.32,57400.0,18.546,18.5721,18.5199,18.546,57400.0
2013-09-26 12:00:00,21.33,21.34,21.27,21.28,59800.0,18.5547,18.5634,18.5025,18.5112,59800.0
2013-09-26 12:10:00,21.28,21.3,21.24,21.27,62700.0,18.5112,18.5286,18.4764,18.5025,62700.0
2013-09-26 12:20:00,21.26,21.29,21.25,21.27,52500.0,18.4938,18.5199,18.4851,18.5025,52500.0
2013-09-26 12:30:00,21.28,21.34,21.28,21.34,55600.0,18.5112,18.5634,18.5112,18.5634,55600.0
2013-09-26 12:40:00,21.34,21.34,21.3,21.32,78400.0,18.5634,18.5634,18.5286,18.546,78400.0
2013-09-26 12:50:00,21.32,21.32,21.29,21.32,68700.0,18.546,18.546,18.5199,18.546,68700.0
2013-09-26 13:00:00,21.32,21.36,21.31,21.32,78400.0,18.546,18.5808,18.5373,18.546,78400.0
2013-09-26 13:10:00,21.32,21.35,21.32,21.33,59100.0,18.546,18.5721,18.546,18.5547,59100.0
2013-09-26 13:20:00,21.33,21.36,21.32,21.35,50400.0,18.5547,18.5808,18.546,18.5721,50400.0
2013-09-26 13:30:00,21.35,21.36,21.31,21.31,54000.0,18.5721,18.5808,18.5373,18.5373,54000.0
2013-09-26 13:40:00,21.32,21.33,21.27,21.3,107300.0,18.546,18.5547,18.5025,18.5286,107300.0
2013-09-26 13:50:00,21.29,21.33,21.29,21.31,80500.0,18.5199,18.5547,18.5199,18.5373,80500.0
2013-09-26 14:00:00,21.3,21.3,21.22,21.26,114300.0,18.5286,18.5286,18.459,18.4938,114300.0
2013-09-26 14:10:00,21.26,21.29,21.25,21.28,71600.0,18.4938,18.5199,18.4851,18.5112,71600.0
2013-09-26 14:20:00,21.27,21.29,21.23,21.28,62800.0,18.5025,18.5199,18.4677,18.5112,62800.0
2013-09-26 14:30:00,21.29,21.29,21.24,21.26,82400.0,18.5199,18.5199,18.4764,18.4938,82400.0
2013-09-26 14:40:00,21.27,21.3,21.24,21.27,171900.0,18.5025,18.5286,18.4764,18.5025,171900.0
2013-09-26 14:50:00,21.27,21.3,21.26,21.27,55600.0,18.5025,18.5286,18.4938,18.5025,55600.0
2013-09-26 15:00:00,21.27,21.29,21.24,21.28,72900.0,18.5025,18.5199,18.4764,18.5112,72900.0
2013-09-26 15:10:00,21.28,21.29,21.22,21.25,88300.0,18.5112,18.5199,18.459,18.4851,88300.0
2013-09-26 15:20:00,21.25,21.28,21.23,21.26,70600.0,18.4851,18.5112,18.4677,18.4938,70600.0
2013-09-26 15:30:00,21.25,21.3,21.24,21.27,179100.0,18.4851,18.5286,18.4764,18.5025,179100.0
2013-09-26 15:40:00,21.28,21.31,21.26,21.29,195500.0,18.5112,18.5373,18.4938,18.5199,195500.0
2013-09-26 15:50:00,21.29,21.34,21.28,21.34,358500.0,18.5199,18.5634,18.5112,18.5634,358500.0
2013-09-27 09:30:00,21.17,21.18,21.02,21.13,151900.0,18.4155,18.4242,18.2851,18.3807,151900.0
2013-09-27 09:40:00,21.12,21.17,21.03,21.16,167900.0,18.372,18.4155,18.2938,18.4068,167900.0
2013-09-27 09:50:00,21.16,21.23,21.12,21.15,103300.0,18.4068,18.4677,18.372,18.3981,103300.0
2013-09-27 10:00:00,21.15,21.15,20.97,21.07,446800.0,18.3981,18.3981,18.2416,18.3285,446800.0
2013-09-27 10:10:00,21.08,21.2,21.07,21.15,156100.0,18.3372,18.4416,18.3285,18.3981,156100.0
2013-09-27 10:20:00,21.15,21.21,21.12,21.12,195300.0,18.3981,18.4503,18.372,18.372,195300.0
2013-09-27 10:30:00,21.12,21.15,21.1,21.1,111700.0,18.372,18.3981,18.3546,18.3546,111700.0
2013-09-27 10:40:00,21.1,21.2,21.08,21.16,95200.0,18.3546,18.4416,18.3372,18.4068,95200.0
2013-09-27 10:50:00,21.17,21.18,21.12,21.16,40800.0,18.4155,18.4242,18.372,18.4068,40800.0
2013-09-27 11:00:00,21.16,21.19,21.11,21.14,132700.0,18.4068,18.4329,18.3633,18.3894,132700.0
2013-09-27 11:10:00,21.14,21.15,21.07,21.09,47200.0,18.3894,18.3981,18.3285,18.3459,47200.0
2013-09-27 11:20:00,21.09,21.18,21.09,21.16,78000.0,18.3459,18.4242,18.3459,18.4068,78000.0
2013-09-27 11:30:00,21.16,21.21,21.14,21.19,60100.0,18.4068,18.4503,18.3894,18.4329,60100.0
2013-09-27 11:40:00,21.18,21.22,21.14,21.14,78900.0,18.4242,18.459,18.3894,18.3894,78900.0
2013-09-27 11:50:00,21.14,21.17,21.13,21.16,50300.0,18.3894,18.4155,18.3807,18.4068,50300.0
2013-09-27 12:00:00,21.16,21.2,21.15,21.17,47800.0,18.4068,18.4416,18.3981,18.4155,47800.0
2013-09-27 12:10:00,21.17,21.22,21.14,21.22,56100.0,18.4155,18.459,18.3894,18.459,56100.0
2013-09-27 12:20:00,21.21,21.22,21.19,21.19,36300.0,18.4503,18.459,18.4329,18.4329,36300.0
2013-09-27 12:30:00,21.19,21.25,21.18,21.21,72000.0,18.4329,18.4851,18.4242,18.4503,72000.0
2013-09-27 12:40:00,21.21,21.23,21.18,21.19,34200.0,18.4503,18.4677,18.4242,18.4329,34200.0
2013-09-27 12:50:00,21.19,21.24,21.19,21.2,40400.0,18.4329,18.4764,18.4329,18.4416,40400.0
2013-09-27 13:00:00,21.2,21.21,21.17,21.18,46100.0,18.4416,18.4503,18.4155,18.4242,46100.0
2013-09-27 13:10:00,21.18,21.23,21.18,21.21,29700.0,18.4242,18.4677,18.4242,18.4503,29700.0
2013-09-27 13:20:00,21.21,21.22,21.15,21.15,484600.0,18.4503,18.459,18.3981,18.3981,484600.0
2013-09-27 13:30:00,21.15,21.18,21.14,21.16,77500.0,18.3981,18.4242,18.3894,18.4068,77500.0
2013-09-27 13:40:00,21.16,21.19,21.16,21.19,23600.0,18.4068,18.4329,18.4068,18.4329,23600.0
2013-09-27 13:50:00,21.18,21.19,21.14,21.15,55100.0,18.4242,18.4329,18.3894,18.3981,55100.0
2013-09-27 14:00:00,21.16,21.19,21.13,21.19,127400.0,18.4068,18.4329,18.3807,18.4329,127400.0
2013-09-27 14:10:00,21.19,21.22,21.18,21.2,56200.0,18.4329,18.459,18.4242,18.4416,56200.0
2013-09-27 14:20:00,21.2,21.21,21.18,21.21,49700.0,18.4416,18.4503,18.4242,18.4503,49700.0
2013-09-27 14:30:00,21.2,21.2,21.15,21.18,77800.0,18.4416,18.4416,18.3981,18.4242,77800.0
2013-09-27 14:40:00,21.18,21.19,21.15,21.17,54100.0,18.4242,18.4329,18.3981,18.4155,54100.0
2013-09-27 14:50:00,21.16,21.18,21.13,21.14,64700.0,18.4068,18.4242,18.3807,18.3894,64700.0
2013-09-27 15:00:00,21.14,21.15,21.12,21.14,83100.0,18.3894,18.3981,18.372,18.3894,83100.0
2013-09-27 15:10:00,21.14,21.17,21.14,21.15,95900.0,18.3894,18.4155,18.3894,18.3981,95900.0
2013-09-27 15:20:00,21.16,21.19,21.15,21.19,145100.0,18.4068,18.4329,18.3981,18.4329,145100.0
2013-09-27 15:30:00,21.19,21.23,21.18,21.21,145200.0,18.4329,18.4677,18.4242,18.4503,145200.0
2013-09-27 15:40:00,21.21,21.23,21.15,21.15,229500.0,18.4503,18.4677,18.3981,18.3981,229500.0
2013-09-27 15:50:00,21.16,21.21,21.16,21.19,429100.0,18.4068,18.4503,18.4068,18.4329,429100.0
2013-09-30 09:30:00,20.95,20.98,20.79,20.95,211100.0,18.2242,18.2503,18.085,18.2242,211100.0
2013-09-30 09:40:00,20.95,21.07,20.95,20.96,118000.0,18.2242,18.3285,18.2242,18.2329,118000.0
2013-09-30 09:50:00,20.97,21.06,20.92,21.04,100200.0,18.2416,18.3199,18.1981,18.3025,100200.0
2013-09-30 10:00:00,21.05,21.16,21.04,21.16,114700.0,18.3112,18.4068,18.3025,18.4068,114700.0
2013-09-30 10:10:00,21.16,21.24,21.14,21.23,232100.0,18.4068,18.4764,18.3894,18.4677,232100.0
2013-09-30 10:20:00,21.23,21.28,21.21,21.21,153800.0,18.4677,18.5112,18.4503,18.4503,153800.0
2013-09-30 10:30:00,21.21,21.21,21.16,21.19,125200.0,18.4503,18.4503,18.4068,18.4329,125200.0
2013-09-30 10:40:00,21.19,21.23,21.18,21.18,291100.0,18.4329,18.4677,18.4242,18.4242,291100.0
2013-09-30 10:50:00,21.18,21.19,21.1,21.1,97000.0,18.4242,18.4329,18.3546,18.3546,97000.0
2013-09-30 11:00:00,21.11,21.13,21.06,21.06,144800.0,18.3633,18.3807,18.3199,18.3199,144800.0
2013-09-30 11:10:00,21.07,21.07,21.0,21.05,119600.0,18.3285,18.3285,18.2677,18.3112,119600.0
2013-09-30 11:20:00,21.05,21.12,21.05,21.11,126900.0,18.3112,18.372,18.3112,18.3633,126900.0
2013-09-30 11:30:00,21.11,21.12,21.06,21.09,88200.0,18.3633,18.372,18.3199,18.3459,88200.0
2013-09-30 11:40:00,21.09,21.11,21.06,21.07,91400.0,18.3459,18.3633,18.3199,18.3285,91400.0
2013-09-30 11:50:00,21.06,21.11,21.06,21.1,98700.0,18.3199,18.3633,18.3199,18.3546,98700.0
2013-09-30 12:00:00,21.1,21.1,21.02,21.06,112700.0,18.3546,18.3546,18.2851,18.3199,112700.0
2013-09-30 12:10:00,21.06,21.1,21.05,21.05,57200.0,18.3199,18.3546,18.3112,18.3112,57200.0
2013-09-30 12:20:00,21.05,21.09,21.05,21.05,55600.0,18.3112,18.3459,18.3112,18.3112,55600.0
2013-09-30 12:30:00,21.05,21.11,21.04,21.1,295000.0,18.3112,18.3633,18.3025,18.3546,295000.0
2013-09-30 12:40:00,21.1,21.15,21.1,21.14,118500.0,18.3546,18.3981,18.3546,18.3894,118500.0
2013-09-30 12:50:00,21.14,21.14,21.11,21.13,47700.0,18.3894,18.3894,18.3633,18.3807,47700.0
2013-09-30 13:00:00,21.13,21.2,21.13,21.16,199400.0,18.3807,18.4416,18.3807,18.4068,199400.0
2013-09-30 13:10:00,21.17,21.2,21.12,21.17,193200.0,18.4155,18.4416,18.372,18.4155,193200.0
2013-09-30 13:20:00,21.18,21.18,21.12,21.13,133300.0,18.4242,18.4242,18.372,18.3807,133300.0
2013-09-30 13:30:00,21.12,21.21,21.12,21.13,205300.0,18.372,18.4503,18.372,18.3807,205300.0
2013-09-30 13:40:00,21.14,21.19,21.12,21.16,119700.0,18.3894,18.4329,18.372,18.4068,119700.0
2013-09-30 13:50:00,21.17,21.2,21.09,21.13,135900.0,18.4155,18.4416,18.3459,18.3807,135900.0
2013-09-30 14:00:00,21.13,21.18,21.1,21.18,100600.0,18.3807,18.4242,18.3546,18.4242,100600.0
2013-09-30 14:10:00,21.18,21.19,21.15,21.16,125000.0,18.4242,18.4329,18.3981,18.4068,125000.0
2013-09-30 14:20:00,21.17,21.21,21.14,21.19,146000.0,18.4155,18.4503,18.3894,18.4329,146000.0
2013-09-30 14:30:00,21.19,21.24,21.19,21.23,122900.0,18.4329,18.4764,18.4329,18.4677,122900.0
2013-09-30 14:40:00,21.24,21.26,21.21,21.23,182800.0,18.4764,18.4938,18.4503,18.4677,182800.0
2013-09-30 14:50:00,21.23,21.25,21.17,21.17,134300.0,18.4677,18.4851,18.4155,18.4155,134300.0
2013-09-30 15:00:00,21.18,21.18,21.11,21.14,193200.0,18.4242,18.4242,18.3633,18.3894,193200.0
2013-09-30 15:10:00,21.14,21.14,21.07,21.1,219700.0,18.3894,18.3894,18.3285,18.3546,219700.0
2013-09-30 15:20:00,21.11,21.14,21.1,21.13,225700.0,18.3633,18.3894,18.3546,18.3807,225700.0
2013-09-30 15:30:00,21.13,21.15,21.1,21.11,351200.0,18.3807,18.3981,18.3546,18.3633,351200.0
2013-09-30 15:40:00,21.1,21.18,21.09,21.11,623700.0,18.3546,18.4242,18.3459,18.3633,623700.0
2013-09-30 15:50:00,21.11,21.16,21.1,21.15,872200.0,18.3633,18.4068,18.3546,18.3981,872200.0
2013-10-01 09:30:00,21.21,21.4,21.21,21.28,300400.0,18.4503,18.6156,18.4503,18.5112,300400.0
2013-10-01 09:40:00,21.29,21.44,21.29,21.43,652400.0,18.5199,18.6504,18.5199,18.6417,652400.0
2013-10-01 09:50:00,21.43,21.43,21.3,21.33,142500.0,18.6417,18.6417,18.5286,18.5547,142500.0
2013-10-01 10:00:00,21.32,21.43,21.27,21.27,162600.0,18.546,18.6417,18.5025,18.5025,162600.0
2013-10-01 10:10:00,21.27,21.33,21.22,21.33,259600.0,18.5025,18.5547,18.459,18.5547,259600.0
2013-10-01 10:20:00,21.34,21.39,21.32,21.32,101900.0,18.5634,18.6069,18.546,18.546,101900.0
2013-10-01 10:30:00,21.33,21.39,21.33,21.39,139700.0,18.5547,18.6069,18.5547,18.6069,139700.0
2013-10-01 10:40:00,21.38,21.39,21.36,21.38,53100.0,18.5982,18.6069,18.5808,18.5982,53100.0
2013-10-01 10:50:00,21.37,21.4,21.33,21.33,164000.0,18.5895,18.6156,18.5547,18.5547,164000.0
2013-10-01 11:00:00,21.34,21.35,21.3,21.34,88900.0,18.5634,18.5721,18.5286,18.5634,88900.0
2013-10-01 11:10:00,21.35,21.35,21.28,21.3,102000.0,18.5721,18.5721,18.5112,18.5286,102000.0
2013-10-01 11:20:00,21.3,21.32,21.28,21.31,88700.0,18.5286,18.546,18.5112,18.5373,88700.0
2013-10-01 11:30:00,21.32,21.38,21.31,21.38,75000.0,18.546,18.5982,18.5373,18.5982,75000.0
2013-10-01 11:40:00,21.38,21.41,21.37,21.38,92400.0,18.5982,18.6243,18.5895,18.5982,92400.0
2013-10-01 11:50:00,21.39,21.44,21.37,21.42,186900.0,18.6069,18.6504,18.5895,18.633,186900.0
2013-10-01 12:00:00,21.42,21.44,21.4,21.42,221500.0,18.633,18.6504,18.6156,18.633,221500.0
2013-10-01 12:10:00,21.41,21.43,21.36,21.38,148600.0,18.6243,18.6417,18.5808,18.5982,148600.0
2013-10-01 12:20:00,21.38,21.43,21.37,21.39,85900.0,18.5982,18.6417,18.5895,18.6069,85900.0
2013-10-01 12:30:00,21.39,21.39,21.32,21.32,52900.0,18.6069,18.6069,18.546,18.546,52900.0
2013-10-01 12:40:00,21.32,21.33,21.29,21.29,100400.0,18.546,18.5547,18.5199,18.5199,100400.0
2013-10-01 12:50:00,21.3,21.31,21.28,21.28,96000.0,18.5286,18.5373,18.5112,18.5112,96000.0
2013-10-01 13:00:00,21.28,21.31,21.27,21.28,148300.0,18.5112,18.5373,18.5025,18.5112,148300.0
2013-10-01 13:10:00,21.28,21.28,21.25,21.28,181200.0,18.5112,18.5112,18.4851,18.5112,181200.0
2013-10-01 13:20:00,21.28,21.32,21.27,21.31,77500.0,18.5112,18.546,18.5025,18.5373,77500.0
2013-10-01 13:30:00,21.3,21.33,21.28,21.33,85600.0,18.5286,18.5547,18.5112,18.5547,85600.0
2013-10-01 13:40:00,21.32,21.34,21.31,21.31,46200.0,18.546,18.5634,18.5373,18.5373,46200.0
2013-10-01 13:50:00,21.31,21.37,21.31,21.36,73900.0,18.5373,18.5895,18.5373,18.5808,73900.0
2013-10-01 14:00:00,21.36,21.37,21.34,21.37,65300.0,18.5808,18.5895,18.5634,18.5895,65300.0
2013-10-01 14:10:00,21.37,21.4,21.35,21.36,105900.0,18.5895,18.6156,18.5721,18.5808,105900.0
2013-10-01 14:20:00,21.36,21.36,21.29,21.3,110200.0,18.5808,18.5808,18.5199,18.5286,110200.0
2013-10-01 14:30:00,21.3,21.31,21.26,21.29,135300.0,18.5286,18.5373,18.4938,18.5199,135300.0
2013-10-01 14:40:00,21.29,21.32,21.27,21.32,125500.0,18.5199,18.546,18.5025,18.546,125500.0
2013-10-01 14:50:00,21.32,21.36,21.31,21.36,98000.0,18.546,18.5808,18.5373,18.5808,98000.0
2013-10-01 15:00:00,21.35,21.36,21.29,21.34,111100.0,18.5721,18.5808,18.5199,18.5634,111100.0
2013-10-01 15:10:00,21.34,21.36,21.32,21.35,111900.0,18.5634,18.5808,18.546,18.5721,111900.0
2013-10-01 15:20:00,21.35,21.35,21.29,21.3,139500.0,18.5721,18.5721,18.5199,18.5286,139500.0
2013-10-01 15:30:00,21.3,21.34,21.29,21.31,250500.0,18.5286,18.5634,18.5199,18.5373,250500.0
2013-10-01 15:40:00,21.3,21.33,21.29,21.3,363100.0,18.5286,18.5547,18.5199,18.5286,363100.0
2013-10-01 15:50:00,21.3,21.38,21.29,21.38,484700.0,18.5286,18.5982,18.5199,18.5982,484700.0
2013-10-02 09:30:00,21.14,21.23,21.04,21.19,230600.0,18.3894,18.4677,18.3025,18.4329,230600.0
2013-10-02 09:40:00,21.18,21.28,21.13,21.22,172100.0,18.4242,18.5112,18.3807,18.459,172100.0
2013-10-02 09:50:00,21.21,21.23,21.1,21.16,693400.0,18.4503,18.4677,18.3546,18.4068,693400.0
2013-10-02 10:00:00,21.16,21.2,20.98,21.03,365300.0,18.4068,18.4416,18.2503,18.2938,365300.0
2013-10-02 10:10:00,21.03,21.19,21.01,21.17,189700.0,18.2938,18.4329,18.2764,18.4155,189700.0
2013-10-02 10:20:00,21.16,21.19,21.11,21.12,151700.0,18.4068,18.4329,18.3633,18.372,151700.0
2013-10-02 10:30:00,21.11,21.2,21.09,21.2,114100.0,18.3633,18.4416,18.3459,18.4416,114100.0
2013-10-02 10:40:00,21.19,21.27,21.16,21.26,331600.0,18.4329,18.5025,18.4068,18.4938,331600.0
2013-10-02 10:50:00,21.26,21.3,21.21,21.28,332800.0,18.4938,18.5286,18.4503,18.5112,332800.0
2013-10-02 11:00:00,21.28,21.31,21.25,21.26,84400.0,18.5112,18.5373,18.4851,18.4938,84400.0
2013-10-02 11:10:00,21.25,21.32,21.24,21.3,231000.0,18.4851,18.546,18.4764,18.5286,231000.0
2013-10-02 11:20:00,21.3,21.3,21.22,21.23,101700.0,18.5286,18.5286,18.459,18.4677,101700.0
2013-10-02 11:30:00,21.23,21.27,21.18,21.18,99800.0,18.4677,18.5025,18.4242,18.4242,99800.0
2013-10-02 11:40:00,21.18,21.18,21.14,21.17,52500.0,18.4242,18.4242,18.3894,18.4155,52500.0
2013-10-02 11:50:00,21.17,21.2,21.17,21.18,38900.0,18.4155,18.4416,18.4155,18.4242,38900.0
2013-10-02 12:00:00,21.18,21.21,21.17,21.18,84600.0,18.4242,18.4503,18.4155,18.4242,84600.0
2013-10-02 12:10:00,21.19,21.21,21.18,21.2,77600.0,18.4329,18.4503,18.4242,18.4416,77600.0
2013-10-02 12:20:00,21.2,21.2,21.17,21.19,49600.0,18.4416,18.4416,18.4155,18.4329,49600.0
2013-10-02 12:30:00,21.19,21.22,21.19,21.2,93700.0,18.4329,18.459,18.4329,18.4416,93700.0
2013-10-02 12:40:00,21.2,21.23,21.19,21.2,66400.0,18.4416,18.4677,18.4329,18.4416,66400.0
2013-10-02 12:50:00,21.2,21.2,21.18,21.19,30000.0,18.4416,18.4416,18.4242,18.4329,30000.0
2013-10-02 13:00:00,21.19,21.21,21.18,21.21,97200.0,18.4329,18.4503,18.4242,18.4503,97200.0
2013-10-02 13:10:00,21.21,21.21,21.19,21.2,86400.0,18.4503,18.4503,18.4329,18.4416,86400.0
2013-10-02 13:20:00,21.2,21.25,21.19,21.25,169200.0,18.4416,18.4851,18.4329,18.4851,169200.0
2013-10-02 13:30:00,21.24,21.31,21.24,21.3,113300.0,18.4764,18.5373,18.4764,18.5286,113300.0
2013-10-02 13:40:00,21.3,21.3,21.26,21.28,77700.0,18.5286,18.5286,18.4938,18.5112,77700.0
2013-10-02 13:50:00,21.29,21.29,21.26,21.26,49800.0,18.5199,18.5199,18.4938,18.4938,49800.0
2013-10-02 14:00:00,21.26,21.27,21.23,21.25,84900.0,18.4938,18.5025,18.4677,18.4851,84900.0
2013-10-02 14:10:00,21.25,21.27,21.22,21.27,90300.0,18.4851,18.5025,18.459,18.5025,90300.0
2013-10-02 14:20:00,21.27,21.29,21.25,21.28,66900.0,18.5025,18.5199,18.4851,18.5112,66900.0
2013-10-02 14:30:00,21.27,21.28,21.24,21.25,68100.0,18.5025,18.5112,18.4764,18.4851,68100.0
2013-10-02 14:40:00,21.25,21.25,21.23,21.23,39700.0,18.4851,18.4851,18.4677,18.4677,39700.0
2013-10-02 14:50:00,21.23,21.26,21.2,21.25,145200.0,18.4677,18.4938,18.4416,18.4851,145200.0
2013-10-02 15:00:00,21.24,21.24,21.22,21.23,51400.0,18.4764,18.4764,18.459,18.4677,51400.0
2013-10-02 15:10:00,21.23,21.24,21.22,21.23,67700.0,18.4677,18.4764,18.459,18.4677,67700.0
2013-10-02 15:20:00,21.23,21.24,21.2,21.23,142300.0,18.4677,18.4764,18.4416,18.4677,142300.0
2013-10-02 15:30:00,21.23,21.25,21.22,21.23,195700.0,18.4677,18.4851,18.459,18.4677,195700.0
2013-10-02 15:40:00,21.23,21.23,21.18,21.2,349700.0,18.4677,18.4677,18.4242,18.4416,349700.0
2013-10-02 15:50:00,21.2,21.29,21.2,21.29,607500.0,18.4416,18.5199,18.4416,18.5199,607500.0
2013-10-03 09:30:00,21.21,21.41,21.18,21.19,159400.0,18.4503,18.6243,18.4242,18.4329,159400.0
2013-10-03 09:40:00,21.2,21.37,21.19,21.32,252700.0,18.4416,18.5895,18.4329,18.546,252700.0
2013-10-03 09:50:00,21.32,21.39,21.29,21.39,127100.0,18.546,18.6069,18.5199,18.6069,127100.0
2013-10-03 10:00:00,21.39,21.39,21.19,21.19,312800.0,18.6069,18.6069,18.4329,18.4329,312800.0
2013-10-03 10:10:00,21.19,21.21,21.12,21.13,193900.0,18.4329,18.4503,18.372,18.3807,193900.0
2013-10-03 10:20:00,21.13,21.17,21.05,21.13,302200.0,18.3807,18.4155,18.3112,18.3807,302200.0
2013-10-03 10:30:00,21.13,21.13,21.05,21.05,143500.0,18.3807,18.3807,18.3112,18.3112,143500.0
2013-10-03 10:40:00,21.05,21.08,21.0,21.08,196700.0,18.3112,18.3372,18.2677,18.3372,196700.0
2013-10-03 10:50:00,21.07,21.09,21.03,21.05,147500.0,18.3285,18.3459,18.2938,18.3112,147500.0
2013-10-03 11:00:00,21.05,21.1,21.0,21.09,280200.0,18.3112,18.3546,18.2677,18.3459,280200.0
2013-10-03 11:10:00,21.09,21.11,21.07,21.09,79600.0,18.3459,18.3633,18.3285,18.3459,79600.0
2013-10-03 11:20:00,21.09,21.12,21.07,21.1,91500.0,18.3459,18.372,18.3285,18.3546,91500.0
2013-10-03 11:30:00,21.1,21.13,21.0,21.02,293300.0,18.3546,18.3807,18.2677,18.2851,293300.0
2013-10-03 11:40:00,21.01,21.01,20.92,20.96,144400.0,18.2764,18.2764,18.1981,18.2329,144400.0
2013-10-03 11:50:00,20.96,20.98,20.9,20.93,143800.0,18.2329,18.2503,18.1807,18.2068,143800.0
2013-10-03 12:00:00,20.93,20.97,20.9,20.97,142100.0,18.2068,18.2416,18.1807,18.2416,142100.0
2013-10-03 12:10:00,20.98,21.01,20.96,20.98,126000.0,18.2503,18.2764,18.2329,18.2503,126000.0
2013-10-03 12:20:00,20.99,20.99,20.91,20.97,96200.0,18.259,18.259,18.1894,18.2416,96200.0
2013-10-03 12:30:00,20.98,21.04,20.97,21.02,233800.0,18.2503,18.3025,18.2416,18.2851,233800.0
2013-10-03 12:40:00,21.01,21.04,20.97,21.04,151400.0,18.2764,18.3025,18.2416,18.3025,151400.0
2013-10-03 12:50:00,21.03,21.05,21.0,21.04,79500.0,18.2938,18.3112,18.2677,18.3025,79500.0
2013-10-03 13:00:00,21.03,21.07,21.0,21.07,176000.0,18.2938,18.3285,18.2677,18.3285,176000.0
2013-10-03 13:10:00,21.07,21.11,21.05,21.06,110600.0,18.3285,18.3633,18.3112,18.3199,110600.0
2013-10-03 13:20:00,21.05,21.21,21.05,21.21,105000.0,18.3112,18.4503,18.3112,18.4503,105000.0
2013-10-03 13:30:00,21.21,21.22,21.12,21.13,120900.0,18.4503,18.459,18.372,18.3807,120900.0
2013-10-03 13:40:00,21.13,21.19,21.13,21.14,66600.0,18.3807,18.4329,18.3807,18.3894,66600.0
2013-10-03 13:50:00,21.14,21.17,21.09,21.16,80900.0,18.3894,18.4155,18.3459,18.4068,80900.0
2013-10-03 14:00:00,21.17,21.17,21.13,21.14,54300.0,18.4155,18.4155,18.3807,18.3894,54300.0
2013-10-03 14:10:00,21.15,21.21,21.14,21.17,89700.0,18.3981,18.4503,18.3894,18.4155,89700.0
2013-10-03 14:20:00,21.18,21.18,21.03,21.18,277700.0,18.4242,18.4242,18.2938,18.4242,277700.0
2013-10-03 14:30:00,21.18,21.21,21.14,21.2,123700.0,18.4242,18.4503,18.3894,18.4416,123700.0
2013-10-03 14:40:00,21.2,21.24,21.2,21.22,83400.0,18.4416,18.4764,18.4416,18.459,83400.0
2013-10-03 14:50:00,21.22,21.26,21.19,21.2,118000.0,18.459,18.4938,18.4329,18.4416,118000.0
2013-10-03 15:00:00,21.2,21.21,21.13,21.14,244900.0,18.4416,18.4503,18.3807,18.3894,244900.0
2013-10-03 15:10:00,21.14,21.15,21.09,21.09,303500.0,18.3894,18.3981,18.3459,18.3459,303500.0
2013-10-03 15:20:00,21.09,21.16,21.09,21.16,181300.0,18.3459,18.4068,18.3459,18.4068,181300.0
2013-10-03 15:30:00,21.16,21.18,21.14,21.17,148600.0,18.4068,18.4242,18.3894,18.4155,148600.0
2013-10-03 15:40:00,21.17,21.19,21.14,21.17,424900.0,18.4155,18.4329,18.3894,18.4155,424900.0
2013-10-03 15:50:00,21.17,21.2,21.11,21.14,709300.0,18.4155,18.4416,18.3633,18.3894,709300.0
2013-10-04 09:30:00,21.2,21.27,21.1,21.24,119100.0,18.4416,18.5025,18.3546,18.4764,119100.0
2013-10-04 09:40:00,21.25,21.29,21.22,21.25,313500.0,18.4851,18.5199,18.459,18.4851,313500.0
2013-10-04 09:50:00,21.26,21.42,21.26,21.42,242700.0,18.4938,18.633,18.4938,18.633,242700.0
2013-10-04 10:00:00,21.42,21.5,21.42,21.48,207300.0,18.633,18.7026,18.633,18.6852,207300.0
2013-10-04 10:10:00,21.49,21.53,21.42,21.42,186000.0,18.6939,18.7287,18.633,18.633,186000.0
2013-10-04 10:20:00,21.43,21.51,21.43,21.49,99400.0,18.6417,18.7113,18.6417,18.6939,99400.0
2013-10-04 10:30:00,21.48,21.52,21.43,21.44,235700.0,18.6852,18.72,18.6417,18.6504,235700.0
2013-10-04 10:40:00,21.44,21.47,21.43,21.45,103600.0,18.6504,18.6765,18.6417,18.6591,103600.0
2013-10-04 10:50:00,21.45,21.47,21.41,21.46,103400.0,18.6591,18.6765,18.6243,18.6678,103400.0
2013-10-04 11:00:00,21.46,21.55,21.45,21.49,211000.0,18.6678,18.7461,18.6591,18.6939,211000.0
2013-10-04 11:10:00,21.48,21.53,21.46,21.52,65400.0,18.6852,18.7287,18.6678,18.72,65400.0
2013-10-04 11:20:00,21.53,21.54,21.5,21.52,91900.0,18.7287,18.7374,18.7026,18.72,91900.0
2013-10-04 11:30:00,21.52,21.54,21.49,21.54,51500.0,18.72,18.7374,18.6939,18.7374,51500.0
2013-10-04 11:40:00,21.54,21.6,21.53,21.6,114800.0,18.7374,18.7896,18.7287,18.7896,114800.0
2013-10-04 11:50:00,21.6,21.6,21.54,21.55,114200.0,18.7896,18.7896,18.7374,18.7461,114200.0
2013-10-04 12:00:00,21.55,21.55,21.5,21.55,74500.0,18.7461,18.7461,18.7026,18.7461,74500.0
2013-10-04 12:10:00,21.55,21.59,21.53,21.59,98900.0,18.7461,18.7809,18.7287,18.7809,98900.0
2013-10-04 12:20:00,21.59,21.6,21.57,21.6,84500.0,18.7809,18.7896,18.7635,18.7896,84500.0
2013-10-04 12:30:00,21.6,21.6,21.57,21.6,44500.0,18.7896,18.7896,18.7635,18.7896,44500.0
2013-10-04 12:40:00,21.6,21.63,21.55,21.55,82200.0,18.7896,18.8157,18.7461,18.7461,82200.0
2013-10-04 12:50:00,21.56,21.56,21.53,21.54,63500.0,18.7548,18.7548,18.7287,18.7374,63500.0
2013-10-04 13:00:00,21.55,21.56,21.52,21.53,33700.0,18.7461,18.7548,18.72,18.7287,33700.0
2013-10-04 13:10:00,21.54,21.54,21.5,21.51,37300.0,18.7374,18.7374,18.7026,18.7113,37300.0
2013-10-04 13:20:00,21.51,21.54,21.5,21.52,29700.0,18.7113,18.7374,18.7026,18.72,29700.0
2013-10-04 13:30:00,21.52,21.55,21.51,21.55,53100.0,18.72,18.7461,18.7113,18.7461,53100.0
2013-10-04 13:40:00,21.54,21.55,21.51,21.51,22100.0,18.7374,18.7461,18.7113,18.7113,22100.0
2013-10-04 13:50:00,21.52,21.55,21.51,21.51,60700.0,18.72,18.7461,18.7113,18.7113,60700.0
2013-10-04 14:00:00,21.51,21.54,21.51,21.54,30100.0,18.7113,18.7374,18.7113,18.7374,30100.0
2013-10-04 14:10:00,21.54,21.56,21.5,21.52,85100.0,18.7374,18.7548,18.7026,18.72,85100.0
2013-10-04 14:20:00,21.51,21.55,21.49,21.55,40300.0,18.7113,18.7461,18.6939,18.7461,40300.0
2013-10-04 14:30:00,21.55,21.55,21.5,21.51,67600.0,18.7461,18.7461,18.7026,18.7113,67600.0
2013-10-04 14:40:00,21.52,21.53,21.48,21.53,65000.0,18.72,18.7287,18.6852,18.7287,65000.0
2013-10-04 14:50:00,21.52,21.56,21.52,21.55,195600.0,18.72,18.7548,18.72,18.7461,195600.0
2013-10-04 15:00:00,21.54,21.56,21.54,21.55,50000.0,18.7374,18.7548,18.7374,18.7461,50000.0
2013-10-04 15:10:00,21.55,21.57,21.51,21.52,99600.0,18.7461,18.7635,18.7113,18.72,99600.0
2013-10-04 15:20:00,21.53,21.55,21.51,21.55,126400.0,18.7287,18.7461,18.7113,18.7461,126400.0
2013-10-04 15:30:00,21.55,21.57,21.51,21.57,132300.0,18.7461,18.7635,18.7113,18.7635,132300.0
2013-10-04 15:40:00,21.57,21.59,21.55,21.58,441400.0,18.7635,18.7809,18.7461,18.7722,441400.0
2013-10-04 15:50:00,21.58,21.59,21.52,21.57,464600.0,18.7722,18.7809,18.72,18.7635,464600.0
2013-10-07 09:30:00,21.3,21.32,21.13,21.3,177300.0,18.5286,18.546,18.3807,18.5286,177300.0
2013-10-07 09:40:00,21.29,21.32,21.26,21.26,89700.0,18.5199,18.546,18.4938,18.4938,89700.0
2013-10-07 09:50:00,21.25,21.33,21.22,21.24,88000.0,18.4851,18.5547,18.459,18.4764,88000.0
2013-10-07 10:00:00,21.24,21.33,21.21,21.33,62800.0,18.4764,18.5547,18.4503,18.5547,62800.0
2013-10-07 10:10:00,21.33,21.37,21.31,21.34,264600.0,18.5547,18.5895,18.5373,18.5634,264600.0
2013-10-07 10:20:00,21.34,21.41,21.34,21.35,430200.0,18.5634,18.6243,18.5634,18.5721,430200.0
2013-10-07 10:30:00,21.35,21.37,21.28,21.28,193200.0,18.5721,18.5895,18.5112,18.5112,193200.0
2013-10-07 10:40:00,21.28,21.28,21.26,21.26,76700.0,18.5112,18.5112,18.4938,18.4938,76700.0
2013-10-07 10:50:00,21.26,21.27,21.2,21.21,142300.0,18.4938,18.5025,18.4416,18.4503,142300.0
2013-10-07 11:00:00,21.21,21.21,21.14,21.16,160500.0,18.4503,18.4503,18.3894,18.4068,160500.0
2013-10-07 11:10:00,21.17,21.19,21.16,21.17,127500.0,18.4155,18.4329,18.4068,18.4155,127500.0
2013-10-07 11:20:00,21.16,21.18,21.14,21.16,111700.0,18.4068,18.4242,18.3894,18.4068,111700.0
2013-10-07 11:30:00,21.16,21.23,21.14,21.22,164400.0,18.4068,18.4677,18.3894,18.459,164400.0
2013-10-07 11:40:00,21.21,21.24,21.2,21.24,31600.0,18.4503,18.4764,18.4416,18.4764,31600.0
2013-10-07 11:50:00,21.24,21.3,21.24,21.29,141900.0,18.4764,18.5286,18.4764,18.5199,141900.0
2013-10-07 12:00:00,21.29,21.32,21.28,21.32,58300.0,18.5199,18.546,18.5112,18.546,58300.0
2013-10-07 12:10:00,21.31,21.32,21.29,21.32,56500.0,18.5373,18.546,18.5199,18.546,56500.0
2013-10-07 12:20:00,21.32,21.32,21.28,21.29,117400.0,18.546,18.546,18.5112,18.5199,117400.0
2013-10-07 12:30:00,21.29,21.3,21.25,21.27,54200.0,18.5199,18.5286,18.4851,18.5025,54200.0
2013-10-07 12:40:00,21.25,21.3,21.25,21.26,79200.0,18.4851,18.5286,18.4851,18.4938,79200.0
2013-10-07 12:50:00,21.25,21.27,21.22,21.22,25800.0,18.4851,18.5025,18.459,18.459,25800.0
2013-10-07 13:00:00,21.23,21.29,21.23,21.26,147000.0,18.4677,18.5199,18.4677,18.4938,147000.0
2013-10-07 13:10:00,21.25,21.31,21.25,21.3,91100.0,18.4851,18.5373,18.4851,18.5286,91100.0
2013-10-07 13:20:00,21.3,21.31,21.27,21.28,40200.0,18.5286,18.5373,18.5025,18.5112,40200.0
2013-10-07 13:30:00,21.28,21.32,21.27,21.29,132500.0,18.5112,18.546,18.5025,18.5199,132500.0
2013-10-07 13:40:00,21.28,21.29,21.25,21.25,233200.0,18.5112,18.5199,18.4851,18.4851,233200.0
2013-10-07 13:50:00,21.25,21.28,21.24,21.28,83700.0,18.4851,18.5112,18.4764,18.5112,83700.0
2013-10-07 14:00:00,21.28,21.3,21.2,21.2,140200.0,18.5112,18.5286,18.4416,18.4416,140200.0
2013-10-07 14:10:00,21.21,21.24,21.2,21.22,72100.0,18.4503,18.4764,18.4416,18.459,72100.0
2013-10-07 14:20:00,21.23,21.23,21.2,21.22,69100.0,18.4677,18.4677,18.4416,18.459,69100.0
2013-10-07 14:30:00,21.22,21.23,21.19,21.21,118200.0,18.459,18.4677,18.4329,18.4503,118200.0
2013-10-07 14:40:00,21.19,21.23,21.17,21.21,73100.0,18.4329,18.4677,18.4155,18.4503,73100.0
2013-10-07 14:50:00,21.22,21.24,21.19,21.22,48300.0,18.459,18.4764,18.4329,18.459,48300.0
2013-10-07 15:00:00,21.22,21.23,21.19,21.2,61400.0,18.459,18.4677,18.4329,18.4416,61400.0
2013-10-07 15:10:00,21.2,21.21,21.17,21.18,78500.0,18.4416,18.4503,18.4155,18.4242,78500.0
2013-10-07 15:20:00,21.17,21.18,21.14,21.16,132800.0,18.4155,18.4242,18.3894,18.4068,132800.0
2013-10-07 15:30:00,21.16,21.17,21.11,21.12,183300.0,18.4068,18.4155,18.3633,18.372,183300.0
2013-10-07 15:40:00,21.11,21.14,21.09,21.09,330500.0,18.3633,18.3894,18.3459,18.3459,330500.0
2013-10-07 15:50:00,21.09,21.1,21.06,21.06,562400.0,18.3459,18.3546,18.3199,18.3199,562400.0
2013-10-08 09:30:00,21.04,21.1,20.97,21.02,201600.0,18.3025,18.3546,18.2416,18.2851,201600.0
2013-10-08 09:40:00,21.02,21.14,21.02,21.05,201900.0,18.2851,18.3894,18.2851,18.3112,201900.0
2013-10-08 09:50:00,21.04,21.11,20.96,21.07,167600.0,18.3025,18.3633,18.2329,18.3285,167600.0
2013-10-08 10:00:00,21.08,21.12,21.02,21.02,175800.0,18.3372,18.372,18.2851,18.2851,175800.0
2013-10-08 10:10:00,21.02,21.1,21.01,21.06,268600.0,18.2851,18.3546,18.2764,18.3199,268600.0
2013-10-08 10:20:00,21.06,21.11,21.05,21.09,90200.0,18.3199,18.3633,18.3112,18.3459,90200.0
2013-10-08 10:30:00,21.09,21.09,20.98,20.99,97500.0,18.3459,18.3459,18.2503,18.259,97500.0
2013-10-08 10:40:00,20.99,21.01,20.93,20.94,141000.0,18.259,18.2764,18.2068,18.2155,141000.0
2013-10-08 10:50:00,20.93,20.97,20.89,20.89,184500.0,18.2068,18.2416,18.172,18.172,184500.0
2013-10-08 11:00:00,20.89,20.91,20.85,20.91,107300.0,18.172,18.1894,18.1372,18.1894,107300.0
2013-10-08 11:10:00,20.91,20.94,20.85,20.88,194100.0,18.1894,18.2155,18.1372,18.1633,194100.0
2013-10-08 11:20:00,20.88,20.92,20.86,20.87,73300.0,18.1633,18.1981,18.1459,18.1546,73300.0
2013-10-08 11:30:00,20.86,20.87,20.76,20.77,133300.0,18.1459,18.1546,18.0589,18.0676,133300.0
2013-10-08 11:40:00,20.77,20.8,20.72,20.74,86800.0,18.0676,18.0937,18.0241,18.0415,86800.0
2013-10-08 11:50:00,20.74,20.83,20.74,20.83,56500.0,18.0415,18.1198,18.0415,18.1198,56500.0
2013-10-08 12:00:00,20.83,20.84,20.74,20.78,122200.0,18.1198,18.1285,18.0415,18.0763,122200.0
2013-10-08 12:10:00,20.78,20.79,20.75,20.76,69800.0,18.0763,18.085,18.0502,18.0589,69800.0
2013-10-08 12:20:00,20.76,20.77,20.69,20.76,100200.0,18.0589,18.0676,17.998,18.0589,100200.0
2013-10-08 12:30:00,20.75,20.76,20.68,20.73,150500.0,18.0502,18.0589,17.9893,18.0328,150500.0
2013-10-08 12:40:00,20.73,20.8,20.72,20.76,173600.0,18.0328,18.0937,18.0241,18.0589,173600.0
2013-10-08 12:50:00,20.76,20.77,20.72,20.73,107500.0,18.0589,18.0676,18.0241,18.0328,107500.0
2013-10-08 13:00:00,20.73,20.74,20.68,20.69,234500.0,18.0328,18.0415,17.9893,17.998,234500.0
2013-10-08 13:10:00,20.68,20.7,20.64,20.64,171700.0,17.9893,18.0067,17.9545,17.9545,171700.0
2013-10-08 13:20:00,20.64,20.71,20.61,20.71,201400.0,17.9545,18.0154,17.9284,18.0154,201400.0
2013-10-08 13:30:00,20.71,20.79,20.71,20.71,122400.0,18.0154,18.085,18.0154,18.0154,122400.0
2013-10-08 13:40:00,20.71,20.71,20.64,20.64,121600.0,18.0154,18.0154,17.9545,17.9545,121600.0
2013-10-08 13:50:00,20.64,20.71,20.64,20.67,113100.0,17.9545,18.0154,17.9545,17.9806,113100.0
2013-10-08 14:00:00,20.67,20.68,20.57,20.57,220300.0,17.9806,17.9893,17.8936,17.8936,220300.0
2013-10-08 14:10:00,20.57,20.63,20.56,20.57,118300.0,17.8936,17.9458,17.8849,17.8936,118300.0
2013-10-08 14:20:00,20.57,20.62,20.54,20.59,334900.0,17.8936,17.9371,17.8675,17.911,334900.0
2013-10-08 14:30:00,20.59,20.65,20.58,20.64,156500.0,17.911,17.9632,17.9023,17.9545,156500.0
2013-10-08 14:40:00,20.64,20.66,20.62,20.63,113100.0,17.9545,17.9719,17.9371,17.9458,113100.0
2013-10-08 14:50:00,20.62,20.67,20.6,20.66,124400.0,17.9371,17.9806,17.9197,17.9719,124400.0
2013-10-08 15:00:00,20.65,20.69,20.62,20.62,146300.0,17.9632,17.998,17.9371,17.9371,146300.0
2013-10-08 15:10:00,20.62,20.67,20.61,20.67,137000.0,17.9371,17.9806,17.9284,17.9806,137000.0
2013-10-08 15:20:00,20.67,20.76,20.67,20.73,197300.0,17.9806,18.0589,17.9806,18.0328,197300.0
2013-10-08 15:30:00,20.73,20.75,20.67,20.7,182800.0,18.0328,18.0502,17.9806,18.0067,182800.0
2013-10-08 15:40:00,20.7,20.73,20.63,20.64,269100.0,18.0067,18.0328,17.9458,17.9545,269100.0
2013-10-08 15:50:00,20.64,20.67,20.56,20.57,790100.0,17.9545,17.9806,17.8849,17.8936,790100.0
2013-10-09 09:30:00,20.65,20.75,20.62,20.65,199700.0,17.9632,18.0502,17.9371,17.9632,199700.0
2013-10-09 09:40:00,20.65,20.65,20.5,20.51,178100.0,17.9632,17.9632,17.8327,17.8414,178100.0
2013-10-09 09:50:00,20.5,20.63,20.44,20.63,210300.0,17.8327,17.9458,17.7805,17.9458,210300.0
2013-10-09 10:00:00,20.63,20.64,20.55,20.58,150700.0,17.9458,17.9545,17.8762,17.9023,150700.0
2013-10-09 10:10:00,20.59,20.61,20.47,20.61,317400.0,17.911,17.9284,17.8066,17.9284,317400.0
2013-10-09 10:20:00,20.6,20.72,20.59,20.68,262800.0,17.9197,18.0241,17.911,17.9893,262800.0
2013-10-09 10:30:00,20.68,20.73,20.62,20.63,129400.0,17.9893,18.0328,17.9371,17.9458,129400.0
2013-10-09 10:40:00,20.63,20.67,20.56,20.62,307000.0,17.9458,17.9806,17.8849,17.9371,307000.0
2013-10-09 10:50:00,20.63,20.66,20.55,20.55,131200.0,17.9458,17.9719,17.8762,17.8762,131200.0
2013-10-09 11:00:00,20.55,20.62,20.54,20.54,69200.0,17.8762,17.9371,17.8675,17.8675,69200.0
2013-10-09 11:10:00,20.54,20.57,20.52,20.55,65300.0,17.8675,17.8936,17.8501,17.8762,65300.0
2013-10-09 11:20:00,20.55,20.6,20.51,20.6,83700.0,17.8762,17.9197,17.8414,17.9197,83700.0
2013-10-09 11:30:00,20.61,20.67,20.6,20.62,109500.0,17.9284,17.9806,17.9197,17.9371,109500.0
2013-10-09 11:40:00,20.63,20.72,20.59,20.72,82300.0,17.9458,18.0241,17.911,18.0241,82300.0
2013-10-09 11:50:00,20.71,20.76,20.69,20.76,132000.0,18.0154,18.0589,17.998,18.0589,132000.0
2013-10-09 12:00:00,20.76,20.78,20.73,20.77,364000.0,18.0589,18.0763,18.0328,18.0676,364000.0
2013-10-09 12:10:00,20.76,20.86,20.76,20.85,169600.0,18.0589,18.1459,18.0589,18.1372,169600.0
2013-10-09 12:20:00,20.85,20.86,20.82,20.82,129300.0,18.1372,18.1459,18.1111,18.1111,129300.0
2013-10-09 12:30:00,20.83,20.91,20.83,20.91,164000.0,18.1198,18.1894,18.1198,18.1894,164000.0
2013-10-09 12:40:00,20.9,20.92,20.88,20.89,149600.0,18.1807,18.1981,18.1633,18.172,149600.0
2013-10-09 12:50:00,20.88,20.91,20.88,20.89,109400.0,18.1633,18.1894,18.1633,18.172,109400.0
2013-10-09 13:00:00,20.89,20.92,20.88,20.9,165100.0,18.172,18.1981,18.1633,18.1807,165100.0
2013-10-09 13:10:00,20.89,20.99,20.89,20.98,76600.0,18.172,18.259,18.172,18.2503,76600.0
2013-10-09 13:20:00,20.99,21.02,20.96,20.96,112100.0,18.259,18.2851,18.2329,18.2329,112100.0
2013-10-09 13:30:00,20.97,20.98,20.89,20.9,144300.0,18.2416,18.2503,18.172,18.1807,144300.0
2013-10-09 13:40:00,20.91,20.96,20.91,20.91,53800.0,18.1894,18.2329,18.1894,18.1894,53800.0
2013-10-09 13:50:00,20.91,20.98,20.91,20.96,56900.0,18.1894,18.2503,18.1894,18.2329,56900.0
2013-10-09 14:00:00,20.96,21.03,20.93,21.01,476300.0,18.2329,18.2938,18.2068,18.2764,476300.0
2013-10-09 14:10:00,21.02,21.02,20.91,20.92,153100.0,18.2851,18.2851,18.1894,18.1981,153100.0
2013-10-09 14:20:00,20.92,20.96,20.87,20.94,143400.0,18.1981,18.2329,18.1546,18.2155,143400.0
2013-10-09 14:30:00,20.93,20.97,20.89,20.94,247100.0,18.2068,18.2416,18.172,18.2155,247100.0
2013-10-09 14:40:00,20.94,20.99,20.91,20.97,290200.0,18.2155,18.259,18.1894,18.2416,290200.0
2013-10-09 14:50:00,20.96,20.97,20.89,20.89,287000.0,18.2329,18.2416,18.172,18.172,287000.0
2013-10-09 15:00:00,20.9,20.9,20.83,20.89,225200.0,18.1807,18.1807,18.1198,18.172,225200.0
2013-10-09 15:10:00,20.88,20.89,20.83,20.83,175200.0,18.1633,18.172,18.1198,18.1198,175200.0
2013-10-09 15:20:00,20.83,20.85,20.73,20.76,501200.0,18.1198,18.1372,18.0328,18.0589,501200.0
2013-10-09 15:30:00,20.76,20.88,20.76,20.84,318300.0,18.0589,18.1633,18.0589,18.1285,318300.0
2013-10-09 15:40:00,20.84,20.84,20.72,20.73,507000.0,18.1285,18.1285,18.0241,18.0328,507000.0
2013-10-09 15:50:00,20.73,20.78,20.71,20.77,907400.0,18.0328,18.0763,18.0154,18.0676,907400.0
2013-10-10 09:30:00,21.18,21.43,21.0,21.39,291200.0,18.4242,18.6417,18.2677,18.6069,291200.0
2013-10-10 09:40:00,21.4,21.41,21.18,21.2,184100.0,18.6156,18.6243,18.4242,18.4416,184100.0
2013-10-10 09:50:00,21.2,21.27,21.18,21.27,122100.0,18.4416,18.5025,18.4242,18.5025,122100.0
2013-10-10 10:00:00,21.26,21.3,21.21,21.26,189400.0,18.4938,18.5286,18.4503,18.4938,189400.0
2013-10-10 10:10:00,21.26,21.33,21.25,21.32,235100.0,18.4938,18.5547,18.4851,18.546,235100.0
2013-10-10 10:20:00,21.32,21.36,21.29,21.35,165100.0,18.546,18.5808,18.5199,18.5721,165100.0
2013-10-10 10:30:00,21.35,21.4,21.34,21.39,196700.0,18.5721,18.6156,18.5634,18.6069,196700.0
2013-10-10 10:40:00,21.4,21.4,21.34,21.38,468700.0,18.6156,18.6156,18.5634,18.5982,468700.0
2013-10-10 10:50:00,21.38,21.4,21.35,21.38,200600.0,18.5982,18.6156,18.5721,18.5982,200600.0
2013-10-10 11:00:00,21.38,21.39,21.26,21.28,142500.0,18.5982,18.6069,18.4938,18.5112,142500.0
2013-10-10 11:10:00,21.28,21.29,21.23,21.24,135400.0,18.5112,18.5199,18.4677,18.4764,135400.0
2013-10-10 11:20:00,21.25,21.34,21.24,21.33,143400.0,18.4851,18.5634,18.4764,18.5547,143400.0
2013-10-10 11:30:00,21.34,21.37,21.26,21.37,165000.0,18.5634,18.5895,18.4938,18.5895,165000.0
2013-10-10 11:40:00,21.37,21.4,21.33,21.39,108400.0,18.5895,18.6156,18.5547,18.6069,108400.0
2013-10-10 11:50:00,21.39,21.41,21.36,21.39,187600.0,18.6069,18.6243,18.5808,18.6069,187600.0
2013-10-10 12:00:00,21.38,21.42,21.38,21.42,97500.0,18.5982,18.633,18.5982,18.633,97500.0
2013-10-10 12:10:00,21.42,21.42,21.39,21.4,110300.0,18.633,18.633,18.6069,18.6156,110300.0
2013-10-10 12:20:00,21.39,21.43,21.39,21.41,82200.0,18.6069,18.6417,18.6069,18.6243,82200.0
2013-10-10 12:30:00,21.42,21.45,21.41,21.43,101500.0,18.633,18.6591,18.6243,18.6417,101500.0
2013-10-10 12:40:00,21.43,21.44,21.42,21.43,57700.0,18.6417,18.6504,18.633,18.6417,57700.0
2013-10-10 12:50:00,21.43,21.46,21.42,21.44,118400.0,18.6417,18.6678,18.633,18.6504,118400.0
2013-10-10 13:00:00,21.43,21.43,21.32,21.34,109300.0,18.6417,18.6417,18.546,18.5634,109300.0
2013-10-10 13:10:00,21.35,21.4,21.34,21.38,63500.0,18.5721,18.6156,18.5634,18.5982,63500.0
2013-10-10 13:20:00,21.38,21.38,21.33,21.34,66800.0,18.5982,18.5982,18.5547,18.5634,66800.0
2013-10-10 13:30:00,21.33,21.35,21.31,21.31,88800.0,18.5547,18.5721,18.5373,18.5373,88800.0
2013-10-10 13:40:00,21.32,21.34,21.32,21.33,75400.0,18.546,18.5634,18.546,18.5547,75400.0
2013-10-10 13:50:00,21.32,21.37,21.32,21.36,68700.0,18.546,18.5895,18.546,18.5808,68700.0
2013-10-10 14:00:00,21.36,21.36,21.3,21.32,106600.0,18.5808,18.5808,18.5286,18.546,106600.0
2013-10-10 14:10:00,21.32,21.34,21.3,21.32,93300.0,18.546,18.5634,18.5286,18.546,93300.0
2013-10-10 14:20:00,21.32,21.38,21.32,21.37,278600.0,18.546,18.5982,18.546,18.5895,278600.0
2013-10-10 14:30:00,21.37,21.39,21.34,21.38,151800.0,18.5895,18.6069,18.5634,18.5982,151800.0
2013-10-10 14:40:00,21.38,21.42,21.37,21.42,176900.0,18.5982,18.633,18.5895,18.633,176900.0
2013-10-10 14:50:00,21.41,21.45,21.41,21.45,234400.0,18.6243,18.6591,18.6243,18.6591,234400.0
2013-10-10 15:00:00,21.45,21.5,21.41,21.46,479400.0,18.6591,18.7026,18.6243,18.6678,479400.0
2013-10-10 15:10:00,21.47,21.55,21.46,21.5,235400.0,18.6765,18.7461,18.6678,18.7026,235400.0
2013-10-10 15:20:00,21.5,21.53,21.49,21.51,259200.0,18.7026,18.7287,18.6939,18.7113,259200.0
2013-10-10 15:30:00,21.51,21.52,21.44,21.46,670300.0,18.7113,18.72,18.6504,18.6678,670300.0
2013-10-10 15:40:00,21.46,21.48,21.43,21.43,512400.0,18.6678,18.6852,18.6417,18.6417,512400.0
2013-10-10 15:50:00,21.43,21.44,21.37,21.38,3007800.0,18.6417,18.6504,18.5895,18.5982,3007800.0
2013-10-11 09:30:00,21.39,21.44,21.32,21.41,151500.0,18.6069,18.6504,18.546,18.6243,151500.0
2013-10-11 09:40:00,21.4,21.48,21.37,21.48,156100.0,18.6156,18.6852,18.5895,18.6852,156100.0
2013-10-11 09:50:00,21.48,21.51,21.39,21.51,76000.0,18.6852,18.7113,18.6069,18.7113,76000.0
2013-10-11 10:00:00,21.52,21.56,21.48,21.53,123700.0,18.72,18.7548,18.6852,18.7287,123700.0
2013-10-11 10:10:00,21.54,21.56,21.48,21.51,126600.0,18.7374,18.7548,18.6852,18.7113,126600.0
2013-10-11 10:20:00,21.51,21.54,21.47,21.52,140700.0,18.7113,18.7374,18.6765,18.72,140700.0
2013-10-11 10:30:00,21.53,21.55,21.5,21.5,106800.0,18.7287,18.7461,18.7026,18.7026,106800.0
2013-10-11 10:40:00,21.49,21.55,21.45,21.46,255400.0,18.6939,18.7461,18.6591,18.6678,255400.0
2013-10-11 10:50:00,21.46,21.55,21.45,21.55,256100.0,18.6678,18.7461,18.6591,18.7461,256100.0
2013-10-11 11:00:00,21.55,21.55,21.51,21.54,67900.0,18.7461,18.7461,18.7113,18.7374,67900.0
2013-10-11 11:10:00,21.54,21.56,21.51,21.52,123300.0,18.7374,18.7548,18.7113,18.72,123300.0
2013-10-11 11:20:00,21.53,21.58,21.53,21.54,79700.0,18.7287,18.7722,18.7287,18.7374,79700.0
2013-10-11 11:30:00,21.54,21.59,21.53,21.58,323600.0,18.7374,18.7809,18.7287,18.7722,323600.0
2013-10-11 11:40:00,21.57,21.67,21.57,21.64,97300.0,18.7635,18.8505,18.7635,18.8244,97300.0
2013-10-11 11:50:00,21.64,21.66,21.63,21.66,44700.0,18.8244,18.8418,18.8157,18.8418,44700.0
2013-10-11 12:00:00,21.65,21.67,21.63,21.65,91200.0,18.8331,18.8505,18.8157,18.8331,91200.0
2013-10-11 12:10:00,21.65,21.69,21.64,21.68,68400.0,18.8331,18.8679,18.8244,18.8592,68400.0
2013-10-11 12:20:00,21.68,21.7,21.67,21.67,65900.0,18.8592,18.8766,18.8505,18.8505,65900.0
2013-10-11 12:30:00,21.66,21.67,21.64,21.66,65100.0,18.8418,18.8505,18.8244,18.8418,65100.0
2013-10-11 12:40:00,21.67,21.76,21.67,21.73,261800.0,18.8505,18.9288,18.8505,18.9027,261800.0
2013-10-11 12:50:00,21.73,21.77,21.72,21.77,46900.0,18.9027,18.9375,18.894,18.9375,46900.0
2013-10-11 13:00:00,21.77,21.82,21.75,21.81,145900.0,18.9375,18.981,18.9201,18.9723,145900.0
2013-10-11 13:10:00,21.81,21.81,21.7,21.71,85600.0,18.9723,18.9723,18.8766,18.8853,85600.0
2013-10-11 13:20:00,21.71,21.72,21.68,21.69,66700.0,18.8853,18.894,18.8592,18.8679,66700.0
2013-10-11 13:30:00,21.68,21.7,21.68,21.69,92200.0,18.8592,18.8766,18.8592,18.8679,92200.0
2013-10-11 13:40:00,21.69,21.72,21.68,21.72,222200.0,18.8679,18.894,18.8592,18.894,222200.0
2013-10-11 13:50:00,21.71,21.73,21.7,21.73,68700.0,18.8853,18.9027,18.8766,18.9027,68700.0
2013-10-11 14:00:00,21.73,21.78,21.72,21.78,92200.0,18.9027,18.9462,18.894,18.9462,92200.0
2013-10-11 14:10:00,21.78,21.78,21.72,21.75,111300.0,18.9462,18.9462,18.894,18.9201,111300.0
2013-10-11 14:20:00,21.75,21.77,21.73,21.74,103800.0,18.9201,18.9375,18.9027,18.9114,103800.0
2013-10-11 14:30:00,21.73,21.73,21.69,21.71,116500.0,18.9027,18.9027,18.8679,18.8853,116500.0
2013-10-11 14:40:00,21.71,21.77,21.71,21.76,176900.0,18.8853,18.9375,18.8853,18.9288,176900.0
2013-10-11 14:50:00,21.75,21.76,21.71,21.73,113800.0,18.9201,18.9288,18.8853,18.9027,113800.0
2013-10-11 15:00:00,21.74,21.74,21.7,21.73,160700.0,18.9114,18.9114,18.8766,18.9027,160700.0
2013-10-11 15:10:00,21.73,21.74,21.67,21.72,130400.0,18.9027,18.9114,18.8505,18.894,130400.0
2013-10-11 15:20:00,21.72,21.75,21.71,21.75,116400.0,18.894,18.9201,18.8853,18.9201,116400.0
2013-10-11 15:30:00,21.75,21.78,21.69,21.69,231000.0,18.9201,18.9462,18.8679,18.8679,231000.0
2013-10-11 15:40:00,21.69,21.73,21.67,21.68,346600.0,18.8679,18.9027,18.8505,18.8592,346600.0
2013-10-11 15:50:00,21.67,21.78,21.67,21.77,836300.0,18.8505,18.9462,18.8505,18.9375,836300.0
2013-10-14 09:30:00,21.59,21.61,21.39,21.56,195000.0,18.7809,18.7983,18.6069,18.7548,195000.0
2013-10-14 09:40:00,21.56,21.63,21.56,21.56,140900.0,18.7548,18.8157,18.7548,18.7548,140900.0
2013-10-14 09:50:00,21.57,21.7,21.56,21.69,158800.0,18.7635,18.8766,18.7548,18.8679,158800.0
2013-10-14 10:00:00,21.7,21.71,21.48,21.54,176900.0,18.8766,18.8853,18.6852,18.7374,176900.0
2013-10-14 10:10:00,21.53,21.57,21.48,21.53,100900.0,18.7287,18.7635,18.6852,18.7287,100900.0
2013-10-14 10:20:00,21.52,21.64,21.52,21.62,207200.0,18.72,18.8244,18.72,18.807,207200.0
2013-10-14 10:30:00,21.62,21.65,21.6,21.64,125600.0,18.807,18.8331,18.7896,18.8244,125600.0
2013-10-14 10:40:00,21.64,21.71,21.63,21.64,408400.0,18.8244,18.8853,18.8157,18.8244,408400.0
2013-10-14 10:50:00,21.63,21.64,21.54,21.57,73900.0,18.8157,18.8244,18.7374,18.7635,73900.0
2013-10-14 11:00:00,21.57,21.68,21.56,21.62,99100.0,18.7635,18.8592,18.7548,18.807,99100.0
2013-10-14 11:10:00,21.63,21.65,21.6,21.63,54500.0,18.8157,18.8331,18.7896,18.8157,54500.0
2013-10-14 11:20:00,21.63,21.64,21.61,21.64,62400.0,18.8157,18.8244,18.7983,18.8244,62400.0
2013-10-14 11:30:00,21.64,21.67,21.59,21.64,63000.0,18.8244,18.8505,18.7809,18.8244,63000.0
2013-10-14 11:40:00,21.64,21.66,21.59,21.66,43300.0,18.8244,18.8418,18.7809,18.8418,43300.0
2013-10-14 11:50:00,21.66,21.74,21.65,21.74,116200.0,18.8418,18.9114,18.8331,18.9114,116200.0
2013-10-14 12:00:00,21.73,21.82,21.73,21.8,617000.0,18.9027,18.981,18.9027,18.9636,617000.0
2013-10-14 12:10:00,21.79,21.85,21.78,21.84,118400.0,18.9549,19.0071,18.9462,18.9984,118400.0
2013-10-14 12:20:00,21.83,21.89,21.83,21.88,225900.0,18.9897,19.0419,18.9897,19.0332,225900.0
2013-10-14 12:30:00,21.89,21.97,21.87,21.92,340300.0,19.0419,19.1114,19.0245,19.068,340300.0
2013-10-14 12:40:00,21.91,21.91,21.84,21.87,101700.0,19.0593,19.0593,18.9984,19.0245,101700.0
2013-10-14 12:50:00,21.88,21.93,21.88,21.9,70800.0,19.0332,19.0767,19.0332,19.0506,70800.0
2013-10-14 13:00:00,21.89,21.95,21.87,21.94,99400.0,19.0419,19.0941,19.0245,19.0854,99400.0
2013-10-14 13:10:00,21.94,22.04,21.92,22.0,484800.0,19.0854,19.1723,19.068,19.1375,484800.0
2013-10-14 13:20:00,22.0,22.02,21.97,21.99,72400.0,19.1375,19.1549,19.1114,19.1288,72400.0
2013-10-14 13:30:00,21.99,22.01,21.94,22.0,174900.0,19.1288,19.1462,19.0854,19.1375,174900.0
2013-10-14 13:40:00,22.01,22.01,21.93,21.94,512400.0,19.1462,19.1462,19.0767,19.0854,512400.0
2013-10-14 13:50:00,21.95,22.02,21.94,22.02,66300.0,19.0941,19.1549,19.0854,19.1549,66300.0
2013-10-14 14:00:00,22.01,22.05,21.98,22.02,206900.0,19.1462,19.181,19.1201,19.1549,206900.0
2013-10-14 14:10:00,22.02,22.05,22.01,22.03,129100.0,19.1549,19.181,19.1462,19.1636,129100.0
2013-10-14 14:20:00,22.04,22.08,22.01,22.01,315800.0,19.1723,19.2071,19.1462,19.1462,315800.0
2013-10-14 14:30:00,22.0,22.03,21.97,22.0,341300.0,19.1375,19.1636,19.1114,19.1375,341300.0
2013-10-14 14:40:00,21.99,22.02,21.87,22.0,224500.0,19.1288,19.1549,19.0245,19.1375,224500.0
2013-10-14 14:50:00,22.0,22.02,21.93,21.96,122600.0,19.1375,19.1549,19.0767,19.1027,122600.0
2013-10-14 15:00:00,21.95,22.07,21.91,22.04,309400.0,19.0941,19.1984,19.0593,19.1723,309400.0
2013-10-14 15:10:00,22.04,22.04,21.92,21.92,243200.0,19.1723,19.1723,19.068,19.068,243200.0
2013-10-14 15:20:00,21.92,21.95,21.89,21.91,233900.0,19.068,19.0941,19.0419,19.0593,233900.0
2013-10-14 15:30:00,21.91,22.01,21.91,22.01,765200.0,19.0593,19.1462,19.0593,19.1462,765200.0
2013-10-14 15:40:00,22.0,22.01,21.93,21.95,1016500.0,19.1375,19.1462,19.0767,19.0941,1016500.0
2013-10-14 15:50:00,21.95,22.01,21.9,21.99,1281900.0,19.0941,19.1462,19.0506,19.1288,1281900.0
2013-10-15 09:30:00,22.82,23.29,22.66,23.13,1955100.0,19.8509,20.2597,19.7117,20.1205,1955100.0
2013-10-15 09:40:00,23.13,23.24,22.93,23.06,2340500.0,20.1205,20.2162,19.9465,20.0596,2340500.0
2013-10-15 09:50:00,23.06,23.19,22.99,23.05,1284700.0,20.0596,20.1727,19.9987,20.0509,1284700.0
2013-10-15 10:00:00,23.04,23.23,22.98,23.23,1209200.0,20.0422,20.2075,19.99,20.2075,1209200.0
2013-10-15 10:10:00,23.23,23.49,23.15,23.46,1388500.0,20.2075,20.4337,20.1379,20.4076,1388500.0
2013-10-15 10:20:00,23.46,23.7,23.41,23.57,1147100.0,20.4076,20.6164,20.3641,20.5033,1147100.0
2013-10-15 10:30:00,23.57,23.74,23.55,23.58,1221400.0,20.5033,20.6512,20.4859,20.512,1221400.0
2013-10-15 10:40:00,23.59,23.71,23.47,23.7,968600.0,20.5207,20.6251,20.4163,20.6164,968600.0
2013-10-15 10:50:00,23.7,23.71,23.47,23.64,1313600.0,20.6164,20.6251,20.4163,20.5642,1313600.0
2013-10-15 11:00:00,23.64,23.69,23.54,23.62,1448000.0,20.5642,20.6077,20.4772,20.5468,1448000.0
2013-10-15 11:10:00,23.62,23.75,23.54,23.73,987200.0,20.5468,20.6599,20.4772,20.6425,987200.0
2013-10-15 11:20:00,23.72,23.79,23.5,23.55,827400.0,20.6338,20.6946,20.4424,20.4859,827400.0
2013-10-15 11:30:00,23.55,23.61,23.52,23.57,275700.0,20.4859,20.5381,20.4598,20.5033,275700.0
2013-10-15 11:40:00,23.57,23.61,23.52,23.54,201700.0,20.5033,20.5381,20.4598,20.4772,201700.0
2013-10-15 11:50:00,23.54,23.54,23.36,23.41,407900.0,20.4772,20.4772,20.3206,20.3641,407900.0
2013-10-15 12:00:00,23.41,23.42,23.1,23.29,568400.0,20.3641,20.3728,20.0944,20.2597,568400.0
2013-10-15 12:10:00,23.29,23.32,23.2,23.2,254400.0,20.2597,20.2858,20.1814,20.1814,254400.0
2013-10-15 12:20:00,23.2,23.36,23.19,23.35,336900.0,20.1814,20.3206,20.1727,20.3119,336900.0
2013-10-15 12:30:00,23.35,23.47,23.34,23.39,348300.0,20.3119,20.4163,20.3032,20.3467,348300.0
2013-10-15 12:40:00,23.39,23.48,23.39,23.45,254500.0,20.3467,20.425,20.3467,20.3989,254500.0
2013-10-15 12:50:00,23.45,23.45,23.27,23.39,316400.0,20.3989,20.3989,20.2423,20.3467,316400.0
2013-10-15 13:00:00,23.39,23.39,23.25,23.36,273800.0,20.3467,20.3467,20.2249,20.3206,273800.0
2013-10-15 13:10:00,23.37,23.46,23.35,23.45,216200.0,20.3293,20.4076,20.3119,20.3989,216200.0
2013-10-15 13:20:00,23.45,23.45,23.28,23.28,193700.0,20.3989,20.3989,20.251,20.251,193700.0
2013-10-15 13:30:00,23.27,23.45,23.25,23.38,280400.0,20.2423,20.3989,20.2249,20.338,280400.0
2013-10-15 13:40:00,23.37,23.4,23.28,23.35,632300.0,20.3293,20.3554,20.251,20.3119,632300.0
2013-10-15 13:50:00,23.36,23.42,23.29,23.33,374500.0,20.3206,20.3728,20.2597,20.2945,374500.0
2013-10-15 14:00:00,23.32,23.33,23.24,23.25,268600.0,20.2858,20.2945,20.2162,20.2249,268600.0
2013-10-15 14:10:00,23.24,23.27,23.13,23.23,507300.0,20.2162,20.2423,20.1205,20.2075,507300.0
2013-10-15 14:20:00,23.23,23.24,23.01,23.09,475100.0,20.2075,20.2162,20.0161,20.0857,475100.0
2013-10-15 14:30:00,23.09,23.12,22.84,22.88,621300.0,20.0857,20.1118,19.8683,19.903,621300.0
2013-10-15 14:40:00,22.89,23.18,22.87,23.15,666500.0,19.9117,20.164,19.8943,20.1379,666500.0
2013-10-15 14:50:00,23.14,23.36,23.14,23.31,615200.0,20.1292,20.3206,20.1292,20.2771,615200.0
2013-10-15 15:00:00,23.3,23.34,23.06,23.11,875600.0,20.2684,20.3032,20.0596,20.1031,875600.0
2013-10-15 15:10:00,23.11,23.18,22.94,23.0,655700.0,20.1031,20.164,19.9552,20.0074,655700.0
2013-10-15 15:20:00,23.0,23.2,22.98,23.13,1190500.0,20.0074,20.1814,19.99,20.1205,1190500.0
2013-10-15 15:30:00,23.13,23.19,23.06,23.11,607300.0,20.1205,20.1727,20.0596,20.1031,607300.0
2013-10-15 15:40:00,23.1,23.18,23.03,23.1,1170600.0,20.0944,20.164,20.0335,20.0944,1170600.0
2013-10-15 15:50:00,23.1,23.12,23.01,23.02,1421000.0,20.0944,20.1118,20.0161,20.0248,1421000.0
2013-10-16 09:30:00,23.26,23.52,23.24,23.49,519800.0,20.2336,20.4598,20.2162,20.4337,519800.0
2013-10-16 09:40:00,23.49,23.56,23.39,23.41,717900.0,20.4337,20.4946,20.3467,20.3641,717900.0
2013-10-16 09:50:00,23.4,23.65,23.39,23.64,602900.0,20.3554,20.5729,20.3467,20.5642,602900.0
2013-10-16 10:00:00,23.64,23.71,23.59,23.61,941600.0,20.5642,20.6251,20.5207,20.5381,941600.0
2013-10-16 10:10:00,23.62,23.8,23.61,23.76,1592100.0,20.5468,20.7033,20.5381,20.6685,1592100.0
2013-10-16 10:20:00,23.75,23.93,23.74,23.9,1176500.0,20.6599,20.8164,20.6512,20.7903,1176500.0
2013-10-16 10:30:00,23.9,23.91,23.67,23.68,579700.0,20.7903,20.799,20.5903,20.599,579700.0
2013-10-16 10:40:00,23.68,23.73,23.57,23.73,714100.0,20.599,20.6425,20.5033,20.6425,714100.0
2013-10-16 10:50:00,23.72,23.73,23.67,23.7,266700.0,20.6338,20.6425,20.5903,20.6164,266700.0
2013-10-16 11:00:00,23.7,23.79,23.68,23.71,508800.0,20.6164,20.6946,20.599,20.6251,508800.0
2013-10-16 11:10:00,23.73,23.78,23.71,23.71,436800.0,20.6425,20.6859,20.6251,20.6251,436800.0
2013-10-16 11:20:00,23.71,23.72,23.63,23.65,266300.0,20.6251,20.6338,20.5555,20.5729,266300.0
2013-10-16 11:30:00,23.65,23.69,23.55,23.66,564200.0,20.5729,20.6077,20.4859,20.5816,564200.0
2013-10-16 11:40:00,23.66,23.75,23.66,23.71,289700.0,20.5816,20.6599,20.5816,20.6251,289700.0
2013-10-16 11:50:00,23.71,23.72,23.6,23.61,150100.0,20.6251,20.6338,20.5294,20.5381,150100.0
2013-10-16 12:00:00,23.62,23.68,23.53,23.57,245300.0,20.5468,20.599,20.4685,20.5033,245300.0
2013-10-16 12:10:00,23.57,23.61,23.5,23.57,243000.0,20.5033,20.5381,20.4424,20.5033,243000.0
2013-10-16 12:20:00,23.57,23.65,23.52,23.58,256200.0,20.5033,20.5729,20.4598,20.512,256200.0
2013-10-16 12:30:00,23.59,23.62,23.54,23.62,221700.0,20.5207,20.5468,20.4772,20.5468,221700.0
2013-10-16 12:40:00,23.62,23.65,23.57,23.59,77500.0,20.5468,20.5729,20.5033,20.5207,77500.0
2013-10-16 12:50:00,23.59,23.6,23.57,23.58,59700.0,20.5207,20.5294,20.5033,20.512,59700.0
2013-10-16 13:00:00,23.58,23.63,23.58,23.59,126800.0,20.512,20.5555,20.512,20.5207,126800.0
2013-10-16 13:10:00,23.59,23.59,23.53,23.57,121200.0,20.5207,20.5207,20.4685,20.5033,121200.0
2013-10-16 13:20:00,23.57,23.58,23.54,23.57,93500.0,20.5033,20.512,20.4772,20.5033,93500.0
2013-10-16 13:30:00,23.57,23.59,23.55,23.59,81400.0,20.5033,20.5207,20.4859,20.5207,81400.0
2013-10-16 13:40:00,23.59,23.62,23.57,23.57,157800.0,20.5207,20.5468,20.5033,20.5033,157800.0
2013-10-16 13:50:00,23.58,23.58,23.54,23.55,84100.0,20.512,20.512,20.4772,20.4859,84100.0
2013-10-16 14:00:00,23.55,23.55,23.4,23.43,290100.0,20.4859,20.4859,20.3554,20.3815,290100.0
2013-10-16 14:10:00,23.43,23.46,23.42,23.45,195000.0,20.3815,20.4076,20.3728,20.3989,195000.0
2013-10-16 14:20:00,23.45,23.54,23.45,23.51,244500.0,20.3989,20.4772,20.3989,20.4511,244500.0
2013-10-16 14:30:00,23.51,23.53,23.47,23.48,146000.0,20.4511,20.4685,20.4163,20.425,146000.0
2013-10-16 14:40:00,23.48,23.55,23.48,23.53,167400.0,20.425,20.4859,20.425,20.4685,167400.0
2013-10-16 14:50:00,23.53,23.53,23.47,23.47,150300.0,20.4685,20.4685,20.4163,20.4163,150300.0
2013-10-16 15:00:00,23.48,23.48,23.4,23.41,229200.0,20.425,20.425,20.3554,20.3641,229200.0
2013-10-16 15:10:00,23.41,23.45,23.41,23.43,186900.0,20.3641,20.3989,20.3641,20.3815,186900.0
2013-10-16 15:20:00,23.43,23.43,23.32,23.32,399100.0,20.3815,20.3815,20.2858,20.2858,399100.0
2013-10-16 15:30:00,23.33,23.37,23.31,23.35,457500.0,20.2945,20.3293,20.2771,20.3119,457500.0
2013-10-16 15:40:00,23.34,23.44,23.34,23.41,639100.0,20.3032,20.3902,20.3032,20.3641,639100.0
2013-10-16 15:50:00,23.42,23.43,23.39,23.42,874100.0,20.3728,20.3815,20.3467,20.3728,874100.0
2013-10-17 09:30:00,23.25,23.38,23.14,23.36,343800.0,20.2249,20.338,20.1292,20.3206,343800.0
2013-10-17 09:40:00,23.37,23.38,23.28,23.28,335500.0,20.3293,20.338,20.251,20.251,335500.0
2013-10-17 09:50:00,23.28,23.3,23.23,23.24,248100.0,20.251,20.2684,20.2075,20.2162,248100.0
2013-10-17 10:00:00,23.24,23.24,23.14,23.15,250700.0,20.2162,20.2162,20.1292,20.1379,250700.0
2013-10-17 10:10:00,23.15,23.24,23.11,23.2,231900.0,20.1379,20.2162,20.1031,20.1814,231900.0
2013-10-17 10:20:00,23.2,23.29,23.2,23.26,176100.0,20.1814,20.2597,20.1814,20.2336,176100.0
2013-10-17 10:30:00,23.25,23.34,23.25,23.32,259900.0,20.2249,20.3032,20.2249,20.2858,259900.0
2013-10-17 10:40:00,23.33,23.35,23.3,23.32,237500.0,20.2945,20.3119,20.2684,20.2858,237500.0
2013-10-17 10:50:00,23.32,23.38,23.31,23.37,118100.0,20.2858,20.338,20.2771,20.3293,118100.0
2013-10-17 11:00:00,23.37,23.46,23.37,23.44,177100.0,20.3293,20.4076,20.3293,20.3902,177100.0
2013-10-17 11:10:00,23.45,23.46,23.41,23.41,119600.0,20.3989,20.4076,20.3641,20.3641,119600.0
2013-10-17 11:20:00,23.42,23.44,23.37,23.39,152900.0,20.3728,20.3902,20.3293,20.3467,152900.0
2013-10-17 11:30:00,23.39,23.48,23.39,23.46,129300.0,20.3467,20.425,20.3467,20.4076,129300.0
2013-10-17 11:40:00,23.46,23.48,23.45,23.48,156800.0,20.4076,20.425,20.3989,20.425,156800.0
2013-10-17 11:50:00,23.47,23.51,23.45,23.49,133500.0,20.4163,20.4511,20.3989,20.4337,133500.0
2013-10-17 12:00:00,23.49,23.51,23.48,23.51,95500.0,20.4337,20.4511,20.425,20.4511,95500.0
2013-10-17 12:10:00,23.51,23.57,23.5,23.55,134100.0,20.4511,20.5033,20.4424,20.4859,134100.0
2013-10-17 12:20:00,23.55,23.56,23.54,23.54,73300.0,20.4859,20.4946,20.4772,20.4772,73300.0
2013-10-17 12:30:00,23.54,23.57,23.53,23.57,113800.0,20.4772,20.5033,20.4685,20.5033,113800.0
2013-10-17 12:40:00,23.57,23.59,23.56,23.58,136400.0,20.5033,20.5207,20.4946,20.512,136400.0
2013-10-17 12:50:00,23.58,23.61,23.58,23.59,236600.0,20.512,20.5381,20.512,20.5207,236600.0
2013-10-17 13:00:00,23.59,23.63,23.59,23.63,75300.0,20.5207,20.5555,20.5207,20.5555,75300.0
2013-10-17 13:10:00,23.62,23.63,23.56,23.61,157400.0,20.5468,20.5555,20.4946,20.5381,157400.0
2013-10-17 13:20:00,23.61,23.61,23.6,23.6,42400.0,20.5381,20.5381,20.5294,20.5294,42400.0
2013-10-17 13:30:00,23.61,23.63,23.6,23.61,95400.0,20.5381,20.5555,20.5294,20.5381,95400.0
2013-10-17 13:40:00,23.61,23.63,23.6,23.61,120200.0,20.5381,20.5555,20.5294,20.5381,120200.0
2013-10-17 13:50:00,23.61,23.66,23.61,23.66,297000.0,20.5381,20.5816,20.5381,20.5816,297000.0
2013-10-17 14:00:00,23.66,23.66,23.65,23.65,84500.0,20.5816,20.5816,20.5729,20.5729,84500.0
2013-10-17 14:10:00,23.66,23.67,23.64,23.64,138300.0,20.5816,20.5903,20.5642,20.5642,138300.0
2013-10-17 14:20:00,23.64,23.67,23.6,23.61,483000.0,20.5642,20.5903,20.5294,20.5381,483000.0
2013-10-17 14:30:00,23.61,23.63,23.6,23.62,124700.0,20.5381,20.5555,20.5294,20.5468,124700.0
2013-10-17 14:40:00,23.63,23.64,23.6,23.62,112600.0,20.5555,20.5642,20.5294,20.5468,112600.0
2013-10-17 14:50:00,23.62,23.63,23.61,23.61,91900.0,20.5468,20.5555,20.5381,20.5381,91900.0
2013-10-17 15:00:00,23.61,23.62,23.57,23.6,231000.0,20.5381,20.5468,20.5033,20.5294,231000.0
2013-10-17 15:10:00,23.6,23.6,23.57,23.58,197100.0,20.5294,20.5294,20.5033,20.512,197100.0
2013-10-17 15:20:00,23.57,23.6,23.55,23.58,282900.0,20.5033,20.5294,20.4859,20.512,282900.0
2013-10-17 15:30:00,23.58,23.62,23.54,23.62,471300.0,20.512,20.5468,20.4772,20.5468,471300.0
2013-10-17 15:40:00,23.62,23.67,23.62,23.65,435600.0,20.5468,20.5903,20.5468,20.5729,435600.0
2013-10-17 15:50:00,23.65,23.66,23.62,23.63,665800.0,20.5729,20.5816,20.5468,20.5555,665800.0
2013-10-18 09:30:00,23.61,23.65,23.39,23.41,863800.0,20.5381,20.5729,20.3467,20.3641,863800.0
2013-10-18 09:40:00,23.41,23.55,23.36,23.51,296800.0,20.3641,20.4859,20.3206,20.4511,296800.0
2013-10-18 09:50:00,23.52,23.55,23.49,23.54,446100.0,20.4598,20.4859,20.4337,20.4772,446100.0
2013-10-18 10:00:00,23.54,23.59,23.52,23.57,313400.0,20.4772,20.5207,20.4598,20.5033,313400.0
2013-10-18 10:10:00,23.58,23.63,23.51,23.62,296600.0,20.512,20.5555,20.4511,20.5468,296600.0
2013-10-18 10:20:00,23.61,23.62,23.56,23.56,203700.0,20.5381,20.5468,20.4946,20.4946,203700.0
2013-10-18 10:30:00,23.56,23.61,23.53,23.6,348500.0,20.4946,20.5381,20.4685,20.5294,348500.0
2013-10-18 10:40:00,23.6,23.66,23.6,23.66,348800.0,20.5294,20.5816,20.5294,20.5816,348800.0
2013-10-18 10:50:00,23.65,23.7,23.63,23.67,204100.0,20.5729,20.6164,20.5555,20.5903,204100.0
2013-10-18 11:00:00,23.68,23.7,23.64,23.69,142700.0,20.599,20.6164,20.5642,20.6077,142700.0
2013-10-18 11:10:00,23.68,23.72,23.66,23.66,231300.0,20.599,20.6338,20.5816,20.5816,231300.0
2013-10-18 11:20:00,23.65,23.68,23.65,23.66,125000.0,20.5729,20.599,20.5729,20.5816,125000.0
2013-10-18 11:30:00,23.66,23.7,23.65,23.68,133200.0,20.5816,20.6164,20.5729,20.599,133200.0
2013-10-18 11:40:00,23.68,23.7,23.65,23.66,104900.0,20.599,20.6164,20.5729,20.5816,104900.0
2013-10-18 11:50:00,23.66,23.67,23.62,23.64,81900.0,20.5816,20.5903,20.5468,20.5642,81900.0
2013-10-18 12:00:00,23.64,23.66,23.62,23.65,129500.0,20.5642,20.5816,20.5468,20.5729,129500.0
2013-10-18 12:10:00,23.66,23.68,23.66,23.66,92400.0,20.5816,20.599,20.5816,20.5816,92400.0
2013-10-18 12:20:00,23.66,23.69,23.66,23.66,57100.0,20.5816,20.6077,20.5816,20.5816,57100.0
2013-10-18 12:30:00,23.67,23.69,23.66,23.67,111900.0,20.5903,20.6077,20.5816,20.5903,111900.0
2013-10-18 12:40:00,23.68,23.69,23.65,23.68,69500.0,20.599,20.6077,20.5729,20.599,69500.0
2013-10-18 12:50:00,23.68,23.71,23.68,23.7,112900.0,20.599,20.6251,20.599,20.6164,112900.0
2013-10-18 13:00:00,23.69,23.71,23.68,23.69,69300.0,20.6077,20.6251,20.599,20.6077,69300.0
2013-10-18 13:10:00,23.7,23.71,23.68,23.69,61900.0,20.6164,20.6251,20.599,20.6077,61900.0
2013-10-18 13:20:00,23.69,23.72,23.68,23.71,137500.0,20.6077,20.6338,20.599,20.6251,137500.0
2013-10-18 13:30:00,23.7,23.71,23.67,23.69,122400.0,20.6164,20.6251,20.5903,20.6077,122400.0
2013-10-18 13:40:00,23.69,23.71,23.68,23.7,68900.0,20.6077,20.6251,20.599,20.6164,68900.0
2013-10-18 13:50:00,23.69,23.74,23.69,23.74,135500.0,20.6077,20.6512,20.6077,20.6512,135500.0
2013-10-18 14:00:00,23.75,23.75,23.72,23.75,139300.0,20.6599,20.6599,20.6338,20.6599,139300.0
2013-10-18 14:10:00,23.74,23.75,23.73,23.74,82000.0,20.6512,20.6599,20.6425,20.6512,82000.0
2013-10-18 14:20:00,23.74,23.76,23.74,23.75,124300.0,20.6512,20.6685,20.6512,20.6599,124300.0
2013-10-18 14:30:00,23.74,23.78,23.73,23.75,187600.0,20.6512,20.6859,20.6425,20.6599,187600.0
2013-10-18 14:40:00,23.74,23.78,23.73,23.73,157600.0,20.6512,20.6859,20.6425,20.6425,157600.0
2013-10-18 14:50:00,23.73,23.75,23.71,23.72,86800.0,20.6425,20.6599,20.6251,20.6338,86800.0
2013-10-18 15:00:00,23.71,23.72,23.68,23.69,138400.0,20.6251,20.6338,20.599,20.6077,138400.0
2013-10-18 15:10:00,23.69,23.74,23.68,23.74,187000.0,20.6077,20.6512,20.599,20.6512,187000.0
2013-10-18 15:20:00,23.74,23.76,23.7,23.75,249800.0,20.6512,20.6685,20.6164,20.6599,249800.0
2013-10-18 15:30:00,23.75,23.78,23.72,23.72,231800.0,20.6599,20.6859,20.6338,20.6338,231800.0
2013-10-18 15:40:00,23.73,23.76,23.7,23.75,350300.0,20.6425,20.6685,20.6164,20.6599,350300.0
2013-10-18 15:50:00,23.76,23.77,23.74,23.76,504300.0,20.6685,20.6772,20.6512,20.6685,504300.0
2013-10-21 09:30:00,23.74,23.82,23.64,23.8,338500.0,20.6512,20.7207,20.5642,20.7033,338500.0
2013-10-21 09:40:00,23.81,23.81,23.67,23.79,170000.0,20.712,20.712,20.5903,20.6946,170000.0
2013-10-21 09:50:00,23.79,23.83,23.74,23.8,222700.0,20.6946,20.7294,20.6512,20.7033,222700.0
2013-10-21 10:00:00,23.8,23.87,23.78,23.79,252800.0,20.7033,20.7642,20.6859,20.6946,252800.0
2013-10-21 10:10:00,23.79,23.81,23.71,23.73,258600.0,20.6946,20.712,20.6251,20.6425,258600.0
2013-10-21 10:20:00,23.74,23.79,23.72,23.72,85200.0,20.6512,20.6946,20.6338,20.6338,85200.0
2013-10-21 10:30:00,23.72,23.76,23.7,23.73,93200.0,20.6338,20.6685,20.6164,20.6425,93200.0
2013-10-21 10:40:00,23.73,23.73,23.68,23.71,78900.0,20.6425,20.6425,20.599,20.6251,78900.0
2013-10-21 10:50:00,23.72,23.73,23.68,23.71,81000.0,20.6338,20.6425,20.599,20.6251,81000.0
2013-10-21 11:00:00,23.71,23.73,23.69,23.72,91300.0,20.6251,20.6425,20.6077,20.6338,91300.0
2013-10-21 11:10:00,23.71,23.76,23.71,23.75,111800.0,20.6251,20.6685,20.6251,20.6599,111800.0
2013-10-21 11:20:00,23.75,23.76,23.73,23.76,82900.0,20.6599,20.6685,20.6425,20.6685,82900.0
2013-10-21 11:30:00,23.76,23.76,23.7,23.7,58400.0,20.6685,20.6685,20.6164,20.6164,58400.0
2013-10-21 11:40:00,23.71,23.75,23.7,23.7,71000.0,20.6251,20.6599,20.6164,20.6164,71000.0
2013-10-21 11:50:00,23.7,23.76,23.7,23.76,76500.0,20.6164,20.6685,20.6164,20.6685,76500.0
2013-10-21 12:00:00,23.75,23.76,23.72,23.74,36600.0,20.6599,20.6685,20.6338,20.6512,36600.0
2013-10-21 12:10:00,23.73,23.77,23.73,23.76,36800.0,20.6425,20.6772,20.6425,20.6685,36800.0
2013-10-21 12:20:00,23.77,23.78,23.73,23.76,54800.0,20.6772,20.6859,20.6425,20.6685,54800.0
2013-10-21 12:30:00,23.76,23.8,23.75,23.8,105600.0,20.6685,20.7033,20.6599,20.7033,105600.0
2013-10-21 12:40:00,23.8,23.8,23.77,23.79,61100.0,20.7033,20.7033,20.6772,20.6946,61100.0
2013-10-21 12:50:00,23.79,23.8,23.77,23.8,38800.0,20.6946,20.7033,20.6772,20.7033,38800.0
2013-10-21 13:00:00,23.8,23.82,23.79,23.79,88700.0,20.7033,20.7207,20.6946,20.6946,88700.0
2013-10-21 13:10:00,23.8,23.82,23.76,23.78,105300.0,20.7033,20.7207,20.6685,20.6859,105300.0
2013-10-21 13:20:00,23.78,23.79,23.75,23.77,48600.0,20.6859,20.6946,20.6599,20.6772,48600.0
2013-10-21 13:30:00,23.77,23.8,23.77,23.78,50700.0,20.6772,20.7033,20.6772,20.6859,50700.0
2013-10-21 13:40:00,23.79,23.79,23.75,23.77,47100.0,20.6946,20.6946,20.6599,20.6772,47100.0
2013-10-21 13:50:00,23.77,23.78,23.76,23.78,57400.0,20.6772,20.6859,20.6685,20.6859,57400.0
2013-10-21 14:00:00,23.78,23.79,23.75,23.78,126700.0,20.6859,20.6946,20.6599,20.6859,126700.0
2013-10-21 14:10:00,23.78,23.78,23.74,23.77,63800.0,20.6859,20.6859,20.6512,20.6772,63800.0
2013-10-21 14:20:00,23.77,23.79,23.7,23.73,167200.0,20.6772,20.6946,20.6164,20.6425,167200.0
2013-10-21 14:30:00,23.74,23.78,23.72,23.77,200600.0,20.6512,20.6859,20.6338,20.6772,200600.0
2013-10-21 14:40:00,23.78,23.78,23.75,23.76,85900.0,20.6859,20.6859,20.6599,20.6685,85900.0
2013-10-21 14:50:00,23.75,23.78,23.71,23.73,121600.0,20.6599,20.6859,20.6251,20.6425,121600.0
2013-10-21 15:00:00,23.72,23.76,23.72,23.73,127200.0,20.6338,20.6685,20.6338,20.6425,127200.0
2013-10-21 15:10:00,23.73,23.73,23.7,23.7,125700.0,20.6425,20.6425,20.6164,20.6164,125700.0
2013-10-21 15:20:00,23.71,23.73,23.68,23.69,228800.0,20.6251,20.6425,20.599,20.6077,228800.0
2013-10-21 15:30:00,23.69,23.69,23.64,23.64,271900.0,20.6077,20.6077,20.5642,20.5642,271900.0
2013-10-21 15:40:00,23.65,23.66,23.61,23.65,844100.0,20.5729,20.5816,20.5381,20.5729,844100.0
2013-10-21 15:50:00,23.64,23.65,23.52,23.54,2626800.0,20.5642,20.5729,20.4598,20.4772,2626800.0
2013-10-22 09:30:00,23.64,23.64,23.46,23.56,296700.0,20.5642,20.5642,20.4076,20.4946,296700.0
2013-10-22 09:40:00,23.56,23.56,23.43,23.43,308600.0,20.4946,20.4946,20.3815,20.3815,308600.0
2013-10-22 09:50:00,23.44,23.49,23.41,23.42,384500.0,20.3902,20.4337,20.3641,20.3728,384500.0
2013-10-22 10:00:00,23.41,23.47,23.36,23.46,780000.0,20.3641,20.4163,20.3206,20.4076,780000.0
2013-10-22 10:10:00,23.46,23.55,23.46,23.51,587200.0,20.4076,20.4859,20.4076,20.4511,587200.0
2013-10-22 10:20:00,23.52,23.53,23.44,23.49,191100.0,20.4598,20.4685,20.3902,20.4337,191100.0
2013-10-22 10:30:00,23.49,23.52,23.46,23.51,107200.0,20.4337,20.4598,20.4076,20.4511,107200.0
2013-10-22 10:40:00,23.52,23.52,23.31,23.32,113000.0,20.4598,20.4598,20.2771,20.2858,113000.0
2013-10-22 10:50:00,23.32,23.32,23.14,23.3,419400.0,20.2858,20.2858,20.1292,20.2684,419400.0
2013-10-22 11:00:00,23.3,23.31,23.22,23.23,489700.0,20.2684,20.2771,20.1988,20.2075,489700.0
2013-10-22 11:10:00,23.23,23.26,23.18,23.25,374400.0,20.2075,20.2336,20.164,20.2249,374400.0
2013-10-22 11:20:00,23.25,23.32,23.24,23.32,159800.0,20.2249,20.2858,20.2162,20.2858,159800.0
2013-10-22 11:30:00,23.31,23.38,23.25,23.35,181800.0,20.2771,20.338,20.2249,20.3119,181800.0
2013-10-22 11:40:00,23.36,23.43,23.34,23.4,131500.0,20.3206,20.3815,20.3032,20.3554,131500.0
2013-10-22 11:50:00,23.4,23.45,23.39,23.39,303300.0,20.3554,20.3989,20.3467,20.3467,303300.0
2013-10-22 12:00:00,23.4,23.46,23.4,23.42,103900.0,20.3554,20.4076,20.3554,20.3728,103900.0
2013-10-22 12:10:00,23.42,23.45,23.4,23.42,75000.0,20.3728,20.3989,20.3554,20.3728,75000.0
2013-10-22 12:20:00,23.42,23.47,23.41,23.46,130600.0,20.3728,20.4163,20.3641,20.4076,130600.0
2013-10-22 12:30:00,23.45,23.46,23.42,23.43,73700.0,20.3989,20.4076,20.3728,20.3815,73700.0
2013-10-22 12:40:00,23.42,23.46,23.4,23.44,169600.0,20.3728,20.4076,20.3554,20.3902,169600.0
2013-10-22 12:50:00,23.44,23.46,23.42,23.45,97200.0,20.3902,20.4076,20.3728,20.3989,97200.0
2013-10-22 13:00:00,23.45,23.46,23.42,23.42,132200.0,20.3989,20.4076,20.3728,20.3728,132200.0
2013-10-22 13:10:00,23.43,23.44,23.4,23.42,107600.0,20.3815,20.3902,20.3554,20.3728,107600.0
2013-10-22 13:20:00,23.42,23.45,23.39,23.44,88500.0,20.3728,20.3989,20.3467,20.3902,88500.0
2013-10-22 13:30:00,23.44,23.46,23.38,23.38,240100.0,20.3902,20.4076,20.338,20.338,240100.0
2013-10-22 13:40:00,23.39,23.44,23.37,23.4,170600.0,20.3467,20.3902,20.3293,20.3554,170600.0
2013-10-22 13:50:00,23.41,23.41,23.35,23.37,124700.0,20.3641,20.3641,20.3119,20.3293,124700.0
2013-10-22 14:00:00,23.38,23.41,23.37,23.4,72600.0,20.338,20.3641,20.3293,20.3554,72600.0
2013-10-22 14:10:00,23.4,23.44,23.38,23.38,114800.0,20.3554,20.3902,20.338,20.338,114800.0
2013-10-22 14:20:00,23.38,23.4,23.3,23.3,254600.0,20.338,20.3554,20.2684,20.2684,254600.0
2013-10-22 14:30:00,23.3,23.36,23.29,23.36,290500.0,20.2684,20.3206,20.2597,20.3206,290500.0
2013-10-22 14:40:00,23.35,23.45,23.34,23.44,270900.0,20.3119,20.3989,20.3032,20.3902,270900.0
2013-10-22 14:50:00,23.45,23.45,23.39,23.39,133500.0,20.3989,20.3989,20.3467,20.3467,133500.0
2013-10-22 15:00:00,23.39,23.41,23.37,23.39,281300.0,20.3467,20.3641,20.3293,20.3467,281300.0
2013-10-22 15:10:00,23.39,23.41,23.35,23.36,321900.0,20.3467,20.3641,20.3119,20.3206,321900.0
2013-10-22 15:20:00,23.36,23.41,23.36,23.39,257400.0,20.3206,20.3641,20.3206,20.3467,257400.0
2013-10-22 15:30:00,23.4,23.42,23.39,23.39,166300.0,20.3554,20.3728,20.3467,20.3467,166300.0
2013-10-22 15:40:00,23.39,23.43,23.34,23.36,504600.0,20.3467,20.3815,20.3032,20.3206,504600.0
2013-10-22 15:50:00,23.36,23.39,23.34,23.35,568100.0,20.3206,20.3467,20.3032,20.3119,568100.0
2013-10-23 09:30:00,23.27,23.38,23.23,23.36,230000.0,20.2423,20.338,20.2075,20.3206,230000.0
2013-10-23 09:40:00,23.36,23.41,23.25,23.27,178700.0,20.3206,20.3641,20.2249,20.2423,178700.0
2013-10-23 09:50:00,23.27,23.28,23.14,23.15,195400.0,20.2423,20.251,20.1292,20.1379,195400.0
2013-10-23 10:00:00,23.16,23.21,23.07,23.2,441400.0,20.1466,20.1901,20.0683,20.1814,441400.0
2013-10-23 10:10:00,23.2,23.26,23.13,23.16,262000.0,20.1814,20.2336,20.1205,20.1466,262000.0
2013-10-23 10:20:00,23.16,23.16,23.03,23.07,313800.0,20.1466,20.1466,20.0335,20.0683,313800.0
2013-10-23 10:30:00,23.06,23.19,23.04,23.16,284300.0,20.0596,20.1727,20.0422,20.1466,284300.0
2013-10-23 10:40:00,23.16,23.2,23.11,23.12,107700.0,20.1466,20.1814,20.1031,20.1118,107700.0
2013-10-23 10:50:00,23.13,23.17,23.06,23.16,148600.0,20.1205,20.1553,20.0596,20.1466,148600.0
2013-10-23 11:00:00,23.16,23.2,23.13,23.15,192000.0,20.1466,20.1814,20.1205,20.1379,192000.0
2013-10-23 11:10:00,23.14,23.21,23.13,23.19,138900.0,20.1292,20.1901,20.1205,20.1727,138900.0
2013-10-23 11:20:00,23.19,23.2,23.12,23.12,186100.0,20.1727,20.1814,20.1118,20.1118,186100.0
2013-10-23 11:30:00,23.12,23.21,23.11,23.11,190700.0,20.1118,20.1901,20.1031,20.1031,190700.0
2013-10-23 11:40:00,23.12,23.18,23.12,23.17,158800.0,20.1118,20.164,20.1118,20.1553,158800.0
2013-10-23 11:50:00,23.18,23.2,23.12,23.13,301000.0,20.164,20.1814,20.1118,20.1205,301000.0
2013-10-23 12:00:00,23.14,23.14,23.07,23.07,181200.0,20.1292,20.1292,20.0683,20.0683,181200.0
2013-10-23 12:10:00,23.07,23.14,23.07,23.08,146300.0,20.0683,20.1292,20.0683,20.077,146300.0
2013-10-23 12:20:00,23.08,23.12,23.07,23.07,76600.0,20.077,20.1118,20.0683,20.0683,76600.0
2013-10-23 12:30:00,23.07,23.13,23.05,23.11,155500.0,20.0683,20.1205,20.0509,20.1031,155500.0
2013-10-23 12:40:00,23.11,23.16,23.1,23.15,97200.0,20.1031,20.1466,20.0944,20.1379,97200.0
2013-10-23 12:50:00,23.16,23.23,23.13,23.22,127600.0,20.1466,20.2075,20.1205,20.1988,127600.0
2013-10-23 13:00:00,23.22,23.22,23.15,23.19,95200.0,20.1988,20.1988,20.1379,20.1727,95200.0
2013-10-23 13:10:00,23.19,23.22,23.18,23.21,89400.0,20.1727,20.1988,20.164,20.1901,89400.0
2013-10-23 13:20:00,23.2,23.22,23.17,23.2,109600.0,20.1814,20.1988,20.1553,20.1814,109600.0
2013-10-23 13:30:00,23.2,23.25,23.2,23.24,118200.0,20.1814,20.2249,20.1814,20.2162,118200.0
2013-10-23 13:40:00,23.23,23.26,23.19,23.24,285200.0,20.2075,20.2336,20.1727,20.2162,285200.0
2013-10-23 13:50:00,23.23,23.23,23.19,23.19,86300.0,20.2075,20.2075,20.1727,20.1727,86300.0
2013-10-23 14:00:00,23.2,23.26,23.19,23.22,127800.0,20.1814,20.2336,20.1727,20.1988,127800.0
2013-10-23 14:10:00,23.22,23.31,23.22,23.27,151700.0,20.1988,20.2771,20.1988,20.2423,151700.0
2013-10-23 14:20:00,23.27,23.28,23.24,23.28,96100.0,20.2423,20.251,20.2162,20.251,96100.0
2013-10-23 14:30:00,23.28,23.33,23.27,23.3,94900.0,20.251,20.2945,20.2423,20.2684,94900.0
2013-10-23 14:40:00,23.3,23.36,23.3,23.32,108000.0,20.2684,20.3206,20.2684,20.2858,108000.0
2013-10-23 14:50:00,23.33,23.38,23.33,23.37,118400.0,20.2945,20.338,20.2945,20.3293,118400.0
2013-10-23 15:00:00,23.37,23.42,23.36,23.39,235000.0,20.3293,20.3728,20.3206,20.3467,235000.0
2013-10-23 15:10:00,23.39,23.44,23.34,23.35,299500.0,20.3467,20.3902,20.3032,20.3119,299500.0
2013-10-23 15:20:00,23.34,23.34,23.3,23.3,149600.0,20.3032,20.3032,20.2684,20.2684,149600.0
2013-10-23 15:30:00,23.31,23.35,23.31,23.33,148300.0,20.2771,20.3119,20.2771,20.2945,148300.0
2013-10-23 15:40:00,23.33,23.34,23.3,23.32,267500.0,20.2945,20.3032,20.2684,20.2858,267500.0
2013-10-23 15:50:00,23.31,23.35,23.29,23.31,505000.0,20.2771,20.3119,20.2597,20.2771,505000.0
2013-10-24 09:30:00,23.36,23.39,23.29,23.33,166800.0,20.3206,20.3467,20.2597,20.2945,166800.0
2013-10-24 09:40:00,23.33,23.44,23.32,23.42,170700.0,20.2945,20.3902,20.2858,20.3728,170700.0
2013-10-24 09:50:00,23.42,23.47,23.39,23.41,276100.0,20.3728,20.4163,20.3467,20.3641,276100.0
2013-10-24 10:00:00,23.4,23.44,23.28,23.35,234600.0,20.3554,20.3902,20.251,20.3119,234600.0
2013-10-24 10:10:00,23.35,23.45,23.33,23.45,109800.0,20.3119,20.3989,20.2945,20.3989,109800.0
2013-10-24 10:20:00,23.45,23.46,23.35,23.41,87000.0,20.3989,20.4076,20.3119,20.3641,87000.0
2013-10-24 10:30:00,23.42,23.46,23.38,23.39,180700.0,20.3728,20.4076,20.338,20.3467,180700.0
2013-10-24 10:40:00,23.39,23.42,23.31,23.32,77700.0,20.3467,20.3728,20.2771,20.2858,77700.0
2013-10-24 10:50:00,23.31,23.39,23.3,23.32,119700.0,20.2771,20.3467,20.2684,20.2858,119700.0
2013-10-24 11:00:00,23.32,23.41,23.3,23.4,187900.0,20.2858,20.3641,20.2684,20.3554,187900.0
2013-10-24 11:10:00,23.41,23.41,23.31,23.35,87300.0,20.3641,20.3641,20.2771,20.3119,87300.0
2013-10-24 11:20:00,23.35,23.4,23.3,23.36,126400.0,20.3119,20.3554,20.2684,20.3206,126400.0
2013-10-24 11:30:00,23.36,23.38,23.33,23.35,75100.0,20.3206,20.338,20.2945,20.3119,75100.0
2013-10-24 11:40:00,23.35,23.35,23.31,23.31,58000.0,20.3119,20.3119,20.2771,20.2771,58000.0
2013-10-24 11:50:00,23.31,23.32,23.27,23.27,62200.0,20.2771,20.2858,20.2423,20.2423,62200.0
2013-10-24 12:00:00,23.28,23.32,23.27,23.29,75600.0,20.251,20.2858,20.2423,20.2597,75600.0
2013-10-24 12:10:00,23.28,23.3,23.26,23.27,126500.0,20.251,20.2684,20.2336,20.2423,126500.0
2013-10-24 12:20:00,23.27,23.32,23.27,23.29,85000.0,20.2423,20.2858,20.2423,20.2597,85000.0
2013-10-24 12:30:00,23.29,23.33,23.25,23.33,216400.0,20.2597,20.2945,20.2249,20.2945,216400.0
2013-10-24 12:40:00,23.32,23.4,23.31,23.38,113600.0,20.2858,20.3554,20.2771,20.338,113600.0
2013-10-24 12:50:00,23.38,23.41,23.34,23.39,50300.0,20.338,20.3641,20.3032,20.3467,50300.0
2013-10-24 13:00:00,23.39,23.41,23.35,23.36,95300.0,20.3467,20.3641,20.3119,20.3206,95300.0
2013-10-24 13:10:00,23.36,23.38,23.31,23.32,37800.0,20.3206,20.338,20.2771,20.2858,37800.0
2013-10-24 13:20:00,23.33,23.39,23.32,23.37,55900.0,20.2945,20.3467,20.2858,20.3293,55900.0
2013-10-24 13:30:00,23.37,23.37,23.33,23.33,47400.0,20.3293,20.3293,20.2945,20.2945,47400.0
2013-10-24 13:40:00,23.34,23.39,23.34,23.36,43300.0,20.3032,20.3467,20.3032,20.3206,43300.0
2013-10-24 13:50:00,23.36,23.38,23.34,23.37,35900.0,20.3206,20.338,20.3032,20.3293,35900.0
2013-10-24 14:00:00,23.37,23.39,23.36,23.38,64900.0,20.3293,20.3467,20.3206,20.338,64900.0
2013-10-24 14:10:00,23.38,23.4,23.37,23.4,78800.0,20.338,20.3554,20.3293,20.3554,78800.0
2013-10-24 14:20:00,23.4,23.42,23.38,23.4,144700.0,20.3554,20.3728,20.338,20.3554,144700.0
2013-10-24 14:30:00,23.4,23.42,23.38,23.41,70900.0,20.3554,20.3728,20.338,20.3641,70900.0
2013-10-24 14:40:00,23.4,23.42,23.38,23.41,121300.0,20.3554,20.3728,20.338,20.3641,121300.0
2013-10-24 14:50:00,23.41,23.42,23.4,23.42,63500.0,20.3641,20.3728,20.3554,20.3728,63500.0
2013-10-24 15:00:00,23.42,23.45,23.4,23.42,116900.0,20.3728,20.3989,20.3554,20.3728,116900.0
2013-10-24 15:10:00,23.41,23.45,23.41,23.42,111500.0,20.3641,20.3989,20.3641,20.3728,111500.0
2013-10-24 15:20:00,23.42,23.45,23.42,23.42,79400.0,20.3728,20.3989,20.3728,20.3728,79400.0
2013-10-24 15:30:00,23.42,23.45,23.39,23.39,149200.0,20.3728,20.3989,20.3467,20.3467,149200.0
2013-10-24 15:40:00,23.39,23.41,23.36,23.39,273400.0,20.3467,20.3641,20.3206,20.3467,273400.0
2013-10-24 15:50:00,23.39,23.42,23.38,23.4,307200.0,20.3467,20.3728,20.338,20.3554,307200.0
2013-10-25 09:30:00,23.4,23.43,23.32,23.38,119600.0,20.3554,20.3815,20.2858,20.338,119600.0
2013-10-25 09:40:00,23.39,23.47,23.37,23.44,233300.0,20.3467,20.4163,20.3293,20.3902,233300.0
2013-10-25 09:50:00,23.43,23.43,23.37,23.42,116000.0,20.3815,20.3815,20.3293,20.3728,116000.0
2013-10-25 10:00:00,23.41,23.5,23.4,23.5,124200.0,20.3641,20.4424,20.3554,20.4424,124200.0
2013-10-25 10:10:00,23.5,23.51,23.46,23.49,126800.0,20.4424,20.4511,20.4076,20.4337,126800.0
2013-10-25 10:20:00,23.48,23.48,23.41,23.42,71000.0,20.425,20.425,20.3641,20.3728,71000.0
2013-10-25 10:30:00,23.41,23.45,23.39,23.42,66700.0,20.3641,20.3989,20.3467,20.3728,66700.0
2013-10-25 10:40:00,23.43,23.46,23.4,23.44,67400.0,20.3815,20.4076,20.3554,20.3902,67400.0
2013-10-25 10:50:00,23.44,23.46,23.43,23.45,49800.0,20.3902,20.4076,20.3815,20.3989,49800.0
2013-10-25 11:00:00,23.44,23.46,23.4,23.4,56000.0,20.3902,20.4076,20.3554,20.3554,56000.0
2013-10-25 11:10:00,23.4,23.43,23.39,23.41,45400.0,20.3554,20.3815,20.3467,20.3641,45400.0
2013-10-25 11:20:00,23.41,23.44,23.39,23.44,57400.0,20.3641,20.3902,20.3467,20.3902,57400.0
2013-10-25 11:30:00,23.44,23.48,23.42,23.43,91100.0,20.3902,20.425,20.3728,20.3815,91100.0
2013-10-25 11:40:00,23.43,23.44,23.37,23.38,88300.0,20.3815,20.3902,20.3293,20.338,88300.0
2013-10-25 11:50:00,23.37,23.4,23.36,23.4,72300.0,20.3293,20.3554,20.3206,20.3554,72300.0
2013-10-25 12:00:00,23.4,23.4,23.37,23.38,62300.0,20.3554,20.3554,20.3293,20.338,62300.0
2013-10-25 12:10:00,23.38,23.43,23.35,23.42,88900.0,20.338,20.3815,20.3119,20.3728,88900.0
2013-10-25 12:20:00,23.42,23.47,23.42,23.46,88200.0,20.3728,20.4163,20.3728,20.4076,88200.0
2013-10-25 12:30:00,23.47,23.47,23.43,23.44,40700.0,20.4163,20.4163,20.3815,20.3902,40700.0
2013-10-25 12:40:00,23.45,23.46,23.43,23.46,23000.0,20.3989,20.4076,20.3815,20.4076,23000.0
2013-10-25 12:50:00,23.46,23.47,23.43,23.45,32100.0,20.4076,20.4163,20.3815,20.3989,32100.0
2013-10-25 13:00:00,23.45,23.45,23.41,23.42,42600.0,20.3989,20.3989,20.3641,20.3728,42600.0
2013-10-25 13:10:00,23.41,23.45,23.41,23.44,55200.0,20.3641,20.3989,20.3641,20.3902,55200.0
2013-10-25 13:20:00,23.43,23.44,23.39,23.39,67300.0,20.3815,20.3902,20.3467,20.3467,67300.0
2013-10-25 13:30:00,23.4,23.42,23.38,23.41,55700.0,20.3554,20.3728,20.338,20.3641,55700.0
2013-10-25 13:40:00,23.42,23.42,23.37,23.37,56000.0,20.3728,20.3728,20.3293,20.3293,56000.0
2013-10-25 13:50:00,23.37,23.39,23.36,23.37,72600.0,20.3293,20.3467,20.3206,20.3293,72600.0
2013-10-25 14:00:00,23.37,23.43,23.35,23.4,66400.0,20.3293,20.3815,20.3119,20.3554,66400.0
2013-10-25 14:10:00,23.4,23.45,23.4,23.44,58600.0,20.3554,20.3989,20.3554,20.3902,58600.0
2013-10-25 14:20:00,23.44,23.44,23.39,23.4,105700.0,20.3902,20.3902,20.3467,20.3554,105700.0
2013-10-25 14:30:00,23.4,23.44,23.39,23.43,83800.0,20.3554,20.3902,20.3467,20.3815,83800.0
2013-10-25 14:40:00,23.43,23.46,23.42,23.44,83500.0,20.3815,20.4076,20.3728,20.3902,83500.0
2013-10-25 14:50:00,23.45,23.46,23.44,23.46,39200.0,20.3989,20.4076,20.3902,20.4076,39200.0
2013-10-25 15:00:00,23.46,23.48,23.44,23.48,186700.0,20.4076,20.425,20.3902,20.425,186700.0
2013-10-25 15:10:00,23.48,23.48,23.45,23.46,144400.0,20.425,20.425,20.3989,20.4076,144400.0
2013-10-25 15:20:00,23.47,23.5,23.45,23.5,123500.0,20.4163,20.4424,20.3989,20.4424,123500.0
2013-10-25 15:30:00,23.5,23.5,23.46,23.49,264300.0,20.4424,20.4424,20.4076,20.4337,264300.0
2013-10-25 15:40:00,23.49,23.56,23.49,23.56,413400.0,20.4337,20.4946,20.4337,20.4946,413400.0
2013-10-25 15:50:00,23.56,23.6,23.55,23.57,920600.0,20.4946,20.5294,20.4859,20.5033,920600.0
2013-10-28 09:30:00,23.55,23.59,23.48,23.55,91300.0,20.4859,20.5207,20.425,20.4859,91300.0
2013-10-28 09:40:00,23.55,23.61,23.5,23.55,115400.0,20.4859,20.5381,20.4424,20.4859,115400.0
2013-10-28 09:50:00,23.56,23.56,23.45,23.47,165600.0,20.4946,20.4946,20.3989,20.4163,165600.0
2013-10-28 10:00:00,23.46,23.55,23.43,23.55,121400.0,20.4076,20.4859,20.3815,20.4859,121400.0
2013-10-28 10:10:00,23.55,23.57,23.51,23.54,94900.0,20.4859,20.5033,20.4511,20.4772,94900.0
2013-10-28 10:20:00,23.54,23.55,23.5,23.5,85200.0,20.4772,20.4859,20.4424,20.4424,85200.0
2013-10-28 10:30:00,23.49,23.55,23.48,23.55,76000.0,20.4337,20.4859,20.425,20.4859,76000.0
2013-10-28 10:40:00,23.54,23.55,23.38,23.39,283900.0,20.4772,20.4859,20.338,20.3467,283900.0
2013-10-28 10:50:00,23.39,23.46,23.38,23.4,146900.0,20.3467,20.4076,20.338,20.3554,146900.0
2013-10-28 11:00:00,23.4,23.45,23.38,23.39,152700.0,20.3554,20.3989,20.338,20.3467,152700.0
2013-10-28 11:10:00,23.4,23.45,23.23,23.28,895800.0,20.3554,20.3989,20.2075,20.251,895800.0
2013-10-28 11:20:00,23.28,23.41,23.23,23.39,306400.0,20.251,20.3641,20.2075,20.3467,306400.0
2013-10-28 11:30:00,23.39,23.41,23.28,23.3,237100.0,20.3467,20.3641,20.251,20.2684,237100.0
2013-10-28 11:40:00,23.3,23.31,23.26,23.27,277200.0,20.2684,20.2771,20.2336,20.2423,277200.0
2013-10-28 11:50:00,23.27,23.28,23.15,23.18,958200.0,20.2423,20.251,20.1379,20.164,958200.0
2013-10-28 12:00:00,23.18,23.23,23.1,23.17,457200.0,20.164,20.2075,20.0944,20.1553,457200.0
2013-10-28 12:10:00,23.17,23.21,23.05,23.08,581900.0,20.1553,20.1901,20.0509,20.077,581900.0
2013-10-28 12:20:00,23.08,23.22,23.08,23.2,291400.0,20.077,20.1988,20.077,20.1814,291400.0
2013-10-28 12:30:00,23.2,23.22,23.11,23.17,182700.0,20.1814,20.1988,20.1031,20.1553,182700.0
2013-10-28 12:40:00,23.17,23.2,23.16,23.18,259500.0,20.1553,20.1814,20.1466,20.164,259500.0
2013-10-28 12:50:00,23.19,23.19,23.0,23.0,471800.0,20.1727,20.1727,20.0074,20.0074,471800.0
2013-10-28 13:00:00,23.0,23.01,22.86,22.92,826900.0,20.0074,20.0161,19.8856,19.9378,826900.0
2013-10-28 13:10:00,22.92,23.0,22.91,22.97,262600.0,19.9378,20.0074,19.9291,19.9813,262600.0
2013-10-28 13:20:00,22.97,22.98,22.79,22.87,642000.0,19.9813,19.99,19.8248,19.8943,642000.0
2013-10-28 13:30:00,22.87,22.95,22.86,22.89,335100.0,19.8943,19.9639,19.8856,19.9117,335100.0
2013-10-28 13:40:00,22.9,22.9,22.8,22.8,280800.0,19.9204,19.9204,19.8335,19.8335,280800.0
2013-10-28 13:50:00,22.8,22.81,22.67,22.8,794900.0,19.8335,19.8422,19.7204,19.8335,794900.0
2013-10-28 14:00:00,22.81,22.89,22.81,22.89,348400.0,19.8422,19.9117,19.8422,19.9117,348400.0
2013-10-28 14:10:00,22.89,22.94,22.88,22.93,453300.0,19.9117,19.9552,19.903,19.9465,453300.0
2013-10-28 14:20:00,22.93,22.98,22.91,22.96,379800.0,19.9465,19.99,19.9291,19.9726,379800.0
2013-10-28 14:30:00,22.97,22.98,22.93,22.96,221700.0,19.9813,19.99,19.9465,19.9726,221700.0
2013-10-28 14:40:00,22.97,22.98,22.94,22.98,145100.0,19.9813,19.99,19.9552,19.99,145100.0
2013-10-28 14:50:00,22.98,23.03,22.97,23.01,132700.0,19.99,20.0335,19.9813,20.0161,132700.0
2013-10-28 15:00:00,23.01,23.06,23.0,23.03,194600.0,20.0161,20.0596,20.0074,20.0335,194600.0
2013-10-28 15:10:00,23.03,23.07,23.02,23.04,178000.0,20.0335,20.0683,20.0248,20.0422,178000.0
2013-10-28 15:20:00,23.04,23.06,23.02,23.03,287500.0,20.0422,20.0596,20.0248,20.0335,287500.0
2013-10-28 15:30:00,23.04,23.05,23.02,23.04,120100.0,20.0422,20.0509,20.0248,20.0422,120100.0
2013-10-28 15:40:00,23.04,23.05,22.98,22.99,579300.0,20.0422,20.0509,19.99,19.9987,579300.0
2013-10-28 15:50:00,22.99,23.03,22.97,22.99,1094400.0,19.9987,20.0335,19.9813,19.9987,1094400.0
2013-10-29 09:30:00,23.06,23.27,22.98,23.25,518300.0,20.0596,20.2423,19.99,20.2249,518300.0
2013-10-29 09:40:00,23.25,23.32,23.18,23.3,741300.0,20.2249,20.2858,20.164,20.2684,741300.0
2013-10-29 09:50:00,23.3,23.36,23.2,23.21,942300.0,20.2684,20.3206,20.1814,20.1901,942300.0
2013-10-29 10:00:00,23.2,23.22,23.12,23.18,503800.0,20.1814,20.1988,20.1118,20.164,503800.0
2013-10-29 10:10:00,23.17,23.19,23.11,23.17,288200.0,20.1553,20.1727,20.1031,20.1553,288200.0
2013-10-29 10:20:00,23.17,23.18,23.11,23.16,391800.0,20.1553,20.164,20.1031,20.1466,391800.0
2013-10-29 10:30:00,23.16,23.19,22.99,23.04,550900.0,20.1466,20.1727,19.9987,20.0422,550900.0
2013-10-29 10:40:00,23.05,23.09,22.91,23.08,560600.0,20.0509,20.0857,19.9291,20.077,560600.0
2013-10-29 10:50:00,23.09,23.1,23.02,23.1,371000.0,20.0857,20.0944,20.0248,20.0944,371000.0
2013-10-29 11:00:00,23.1,23.19,23.06,23.12,281500.0,20.0944,20.1727,20.0596,20.1118,281500.0
2013-10-29 11:10:00,23.12,23.12,23.09,23.11,85800.0,20.1118,20.1118,20.0857,20.1031,85800.0
2013-10-29 11:20:00,23.11,23.14,23.1,23.12,99800.0,20.1031,20.1292,20.0944,20.1118,99800.0
2013-10-29 11:30:00,23.13,23.14,23.1,23.12,139700.0,20.1205,20.1292,20.0944,20.1118,139700.0
2013-10-29 11:40:00,23.11,23.14,23.1,23.1,85200.0,20.1031,20.1292,20.0944,20.0944,85200.0
2013-10-29 11:50:00,23.11,23.14,23.1,23.14,119300.0,20.1031,20.1292,20.0944,20.1292,119300.0
2013-10-29 12:00:00,23.14,23.15,23.12,23.14,134800.0,20.1292,20.1379,20.1118,20.1292,134800.0
2013-10-29 12:10:00,23.14,23.14,23.1,23.11,82200.0,20.1292,20.1292,20.0944,20.1031,82200.0
2013-10-29 12:20:00,23.12,23.14,23.11,23.14,149100.0,20.1118,20.1292,20.1031,20.1292,149100.0
2013-10-29 12:30:00,23.14,23.14,23.1,23.11,798100.0,20.1292,20.1292,20.0944,20.1031,798100.0
2013-10-29 12:40:00,23.11,23.12,23.08,23.09,42200.0,20.1031,20.1118,20.077,20.0857,42200.0
2013-10-29 12:50:00,23.08,23.14,23.08,23.12,158900.0,20.077,20.1292,20.077,20.1118,158900.0
2013-10-29 13:00:00,23.13,23.14,23.1,23.12,147900.0,20.1205,20.1292,20.0944,20.1118,147900.0
2013-10-29 13:10:00,23.12,23.12,23.07,23.08,234300.0,20.1118,20.1118,20.0683,20.077,234300.0
2013-10-29 13:20:00,23.07,23.1,23.03,23.04,124100.0,20.0683,20.0944,20.0335,20.0422,124100.0
2013-10-29 13:30:00,23.04,23.11,23.03,23.11,348900.0,20.0422,20.1031,20.0335,20.1031,348900.0
2013-10-29 13:40:00,23.1,23.15,23.08,23.14,247700.0,20.0944,20.1379,20.077,20.1292,247700.0
2013-10-29 13:50:00,23.14,23.14,23.12,23.12,58700.0,20.1292,20.1292,20.1118,20.1118,58700.0
2013-10-29 14:00:00,23.13,23.13,23.0,23.01,294000.0,20.1205,20.1205,20.0074,20.0161,294000.0
2013-10-29 14:10:00,23.01,23.04,23.01,23.02,589400.0,20.0161,20.0422,20.0161,20.0248,589400.0
2013-10-29 14:20:00,23.02,23.05,23.01,23.05,286100.0,20.0248,20.0509,20.0161,20.0509,286100.0
2013-10-29 14:30:00,23.05,23.07,23.04,23.07,163600.0,20.0509,20.0683,20.0422,20.0683,163600.0
2013-10-29 14:40:00,23.07,23.08,23.06,23.08,138400.0,20.0683,20.077,20.0596,20.077,138400.0
2013-10-29 14:50:00,23.08,23.08,23.06,23.06,112000.0,20.077,20.077,20.0596,20.0596,112000.0
2013-10-29 15:00:00,23.07,23.07,22.91,22.92,798200.0,20.0683,20.0683,19.9291,19.9378,798200.0
2013-10-29 15:10:00,22.92,22.93,22.89,22.91,352700.0,19.9378,19.9465,19.9117,19.9291,352700.0
2013-10-29 15:20:00,22.91,22.96,22.86,22.95,581500.0,19.9291,19.9726,19.8856,19.9639,581500.0
2013-10-29 15:30:00,22.96,23.03,22.92,23.03,312300.0,19.9726,20.0335,19.9378,20.0335,312300.0
2013-10-29 15:40:00,23.03,23.06,23.03,23.04,453600.0,20.0335,20.0596,20.0335,20.0422,453600.0
2013-10-29 15:50:00,23.05,23.11,23.04,23.09,890100.0,20.0509,20.1031,20.0422,20.0857,890100.0
2013-10-30 09:30:00,23.11,23.21,23.02,23.04,244200.0,20.1031,20.1901,20.0248,20.0422,244200.0
2013-10-30 09:40:00,23.04,23.08,23.01,23.04,111100.0,20.0422,20.077,20.0161,20.0422,111100.0
2013-10-30 09:50:00,23.05,23.05,23.0,23.02,183200.0,20.0509,20.0509,20.0074,20.0248,183200.0
2013-10-30 10:00:00,23.01,23.02,22.9,22.97,234800.0,20.0161,20.0248,19.9204,19.9813,234800.0
2013-10-30 10:10:00,22.97,23.03,22.97,23.0,229400.0,19.9813,20.0335,19.9813,20.0074,229400.0
2013-10-30 10:20:00,23.0,23.1,22.99,23.09,262200.0,20.0074,20.0944,19.9987,20.0857,262200.0
2013-10-30 10:30:00,23.08,23.08,22.98,23.0,196900.0,20.077,20.077,19.99,20.0074,196900.0
2013-10-30 10:40:00,23.0,23.01,22.91,22.93,549800.0,20.0074,20.0161,19.9291,19.9465,549800.0
2013-10-30 10:50:00,22.93,22.93,22.83,22.83,454700.0,19.9465,19.9465,19.8596,19.8596,454700.0
2013-10-30 11:00:00,22.83,22.86,22.78,22.78,444500.0,19.8596,19.8856,19.8161,19.8161,444500.0
2013-10-30 11:10:00,22.79,22.8,22.74,22.75,359800.0,19.8248,19.8335,19.7813,19.79,359800.0
2013-10-30 11:20:00,22.75,22.76,22.66,22.74,578300.0,19.79,19.7987,19.7117,19.7813,578300.0
2013-10-30 11:30:00,22.74,22.74,22.63,22.63,483600.0,19.7813,19.7813,19.6856,19.6856,483600.0
2013-10-30 11:40:00,22.63,22.65,22.59,22.63,545200.0,19.6856,19.703,19.6508,19.6856,545200.0
2013-10-30 11:50:00,22.63,22.63,22.54,22.59,339700.0,19.6856,19.6856,19.6073,19.6508,339700.0
2013-10-30 12:00:00,22.6,22.61,22.56,22.57,274600.0,19.6595,19.6682,19.6247,19.6334,274600.0
2013-10-30 12:10:00,22.56,22.57,22.54,22.55,153800.0,19.6247,19.6334,19.6073,19.616,153800.0
2013-10-30 12:20:00,22.55,22.6,22.54,22.55,336600.0,19.616,19.6595,19.6073,19.616,336600.0
2013-10-30 12:30:00,22.56,22.73,22.56,22.72,163700.0,19.6247,19.7726,19.6247,19.7639,163700.0
2013-10-30 12:40:00,22.71,22.77,22.7,22.76,121200.0,19.7552,19.8074,19.7465,19.7987,121200.0
2013-10-30 12:50:00,22.76,22.8,22.75,22.78,176600.0,19.7987,19.8335,19.79,19.8161,176600.0
2013-10-30 13:00:00,22.78,22.79,22.76,22.79,83700.0,19.8161,19.8248,19.7987,19.8248,83700.0
2013-10-30 13:10:00,22.79,22.83,22.78,22.79,207100.0,19.8248,19.8596,19.8161,19.8248,207100.0
2013-10-30 13:20:00,22.78,22.79,22.71,22.71,250600.0,19.8161,19.8248,19.7552,19.7552,250600.0
2013-10-30 13:30:00,22.71,22.77,22.7,22.76,93600.0,19.7552,19.8074,19.7465,19.7987,93600.0
2013-10-30 13:40:00,22.76,22.79,22.75,22.76,141300.0,19.7987,19.8248,19.79,19.7987,141300.0
2013-10-30 13:50:00,22.76,22.81,22.75,22.78,124800.0,19.7987,19.8422,19.79,19.8161,124800.0
2013-10-30 14:00:00,22.79,22.95,22.74,22.92,307000.0,19.8248,19.9639,19.7813,19.9378,307000.0
2013-10-30 14:10:00,22.9,22.95,22.81,22.88,324500.0,19.9204,19.9639,19.8422,19.903,324500.0
2013-10-30 14:20:00,22.87,22.91,22.85,22.88,263500.0,19.8943,19.9291,19.877,19.903,263500.0
2013-10-30 14:30:00,22.87,22.95,22.85,22.87,213400.0,19.8943,19.9639,19.877,19.8943,213400.0
2013-10-30 14:40:00,22.86,22.91,22.81,22.84,247600.0,19.8856,19.9291,19.8422,19.8683,247600.0
2013-10-30 14:50:00,22.84,22.85,22.79,22.82,272200.0,19.8683,19.877,19.8248,19.8509,272200.0
2013-10-30 15:00:00,22.83,22.95,22.8,22.89,395700.0,19.8596,19.9639,19.8335,19.9117,395700.0
2013-10-30 15:10:00,22.89,22.92,22.88,22.89,115500.0,19.9117,19.9378,19.903,19.9117,115500.0
2013-10-30 15:20:00,22.89,22.91,22.85,22.9,214700.0,19.9117,19.9291,19.877,19.9204,214700.0
2013-10-30 15:30:00,22.9,22.93,22.88,22.91,151100.0,19.9204,19.9465,19.903,19.9291,151100.0
2013-10-30 15:40:00,22.91,22.92,22.86,22.88,180400.0,19.9291,19.9378,19.8856,19.903,180400.0
2013-10-30 15:50:00,22.88,22.89,22.84,22.86,284100.0,19.903,19.9117,19.8683,19.8856,284100.0
2013-10-31 09:30:00,22.87,22.87,22.66,22.78,247500.0,19.8943,19.8943,19.7117,19.8161,247500.0
2013-10-31 09:40:00,22.79,22.84,22.73,22.77,144300.0,19.8248,19.8683,19.7726,19.8074,144300.0
2013-10-31 09:50:00,22.77,22.8,22.63,22.65,219200.0,19.8074,19.8335,19.6856,19.703,219200.0
2013-10-31 10:00:00,22.65,22.79,22.64,22.78,149000.0,19.703,19.8248,19.6943,19.8161,149000.0
2013-10-31 10:10:00,22.79,22.84,22.73,22.73,219600.0,19.8248,19.8683,19.7726,19.7726,219600.0
2013-10-31 10:20:00,22.73,22.84,22.72,22.79,175400.0,19.7726,19.8683,19.7639,19.8248,175400.0
2013-10-31 10:30:00,22.79,22.84,22.74,22.8,133100.0,19.8248,19.8683,19.7813,19.8335,133100.0
2013-10-31 10:40:00,22.8,22.89,22.79,22.86,151200.0,19.8335,19.9117,19.8248,19.8856,151200.0
2013-10-31 10:50:00,22.85,22.91,22.85,22.86,176000.0,19.877,19.9291,19.877,19.8856,176000.0
2013-10-31 11:00:00,22.86,22.89,22.85,22.85,232300.0,19.8856,19.9117,19.877,19.877,232300.0
2013-10-31 11:10:00,22.85,22.89,22.85,22.86,108000.0,19.877,19.9117,19.877,19.8856,108000.0
2013-10-31 11:20:00,22.86,22.92,22.82,22.9,735700.0,19.8856,19.9378,19.8509,19.9204,735700.0
2013-10-31 11:30:00,22.9,22.93,22.88,22.91,94500.0,19.9204,19.9465,19.903,19.9291,94500.0
2013-10-31 11:40:00,22.9,22.98,22.9,22.95,125900.0,19.9204,19.99,19.9204,19.9639,125900.0
2013-10-31 11:50:00,22.95,22.97,22.9,22.92,78900.0,19.9639,19.9813,19.9204,19.9378,78900.0
2013-10-31 12:00:00,22.91,22.92,22.9,22.9,59700.0,19.9291,19.9378,19.9204,19.9204,59700.0
2013-10-31 12:10:00,22.9,22.91,22.87,22.91,224800.0,19.9204,19.9291,19.8943,19.9291,224800.0
2013-10-31 12:20:00,22.91,22.91,22.88,22.9,74600.0,19.9291,19.9291,19.903,19.9204,74600.0
2013-10-31 12:30:00,22.91,22.96,22.91,22.92,95900.0,19.9291,19.9726,19.9291,19.9378,95900.0
2013-10-31 12:40:00,22.92,22.93,22.9,22.9,67900.0,19.9378,19.9465,19.9204,19.9204,67900.0
2013-10-31 12:50:00,22.9,22.91,22.87,22.87,45300.0,19.9204,19.9291,19.8943,19.8943,45300.0
2013-10-31 13:00:00,22.88,22.89,22.86,22.88,59800.0,19.903,19.9117,19.8856,19.903,59800.0
2013-10-31 13:10:00,22.88,22.91,22.87,22.91,32700.0,19.903,19.9291,19.8943,19.9291,32700.0
2013-10-31 13:20:00,22.91,22.95,22.89,22.94,66300.0,19.9291,19.9639,19.9117,19.9552,66300.0
2013-10-31 13:30:00,22.94,22.94,22.92,22.94,66200.0,19.9552,19.9552,19.9378,19.9552,66200.0
2013-10-31 13:40:00,22.93,22.94,22.9,22.94,88900.0,19.9465,19.9552,19.9204,19.9552,88900.0
2013-10-31 13:50:00,22.93,22.95,22.9,22.94,61600.0,19.9465,19.9639,19.9204,19.9552,61600.0
2013-10-31 14:00:00,22.94,22.94,22.88,22.91,105200.0,19.9552,19.9552,19.903,19.9291,105200.0
2013-10-31 14:10:00,22.91,22.97,22.88,22.96,192600.0,19.9291,19.9813,19.903,19.9726,192600.0
2013-10-31 14:20:00,22.96,22.98,22.91,22.93,158700.0,19.9726,19.99,19.9291,19.9465,158700.0
2013-10-31 14:30:00,22.93,22.95,22.92,22.94,83800.0,19.9465,19.9639,19.9378,19.9552,83800.0
2013-10-31 14:40:00,22.94,22.96,22.92,22.93,179100.0,19.9552,19.9726,19.9378,19.9465,179100.0
2013-10-31 14:50:00,22.93,22.96,22.89,22.9,230800.0,19.9465,19.9726,19.9117,19.9204,230800.0
2013-10-31 15:00:00,22.9,22.9,22.84,22.87,199300.0,19.9204,19.9204,19.8683,19.8943,199300.0
2013-10-31 15:10:00,22.86,22.86,22.79,22.79,135700.0,19.8856,19.8856,19.8248,19.8248,135700.0
2013-10-31 15:20:00,22.79,22.82,22.72,22.72,291200.0,19.8248,19.8509,19.7639,19.7639,291200.0
2013-10-31 15:30:00,22.72,22.8,22.72,22.77,203400.0,19.7639,19.8335,19.7639,19.8074,203400.0
2013-10-31 15:40:00,22.77,22.77,22.71,22.73,332800.0,19.8074,19.8074,19.7552,19.7726,332800.0
2013-10-31 15:50:00,22.73,22.73,22.64,22.65,579800.0,19.7726,19.7726,19.6943,19.703,579800.0
2013-11-01 09:30:00,22.63,22.69,22.62,22.65,147100.0,19.6856,19.7378,19.6769,19.703,147100.0
2013-11-01 09:40:00,22.65,22.78,22.65,22.69,135900.0,19.703,19.8161,19.703,19.7378,135900.0
2013-11-01 09:50:00,22.7,22.78,22.7,22.76,203400.0,19.7465,19.8161,19.7465,19.7987,203400.0
2013-11-01 10:00:00,22.76,22.89,22.74,22.89,424300.0,19.7987,19.9117,19.7813,19.9117,424300.0
2013-11-01 10:10:00,22.89,22.95,22.85,22.92,555300.0,19.9117,19.9639,19.877,19.9378,555300.0
2013-11-01 10:20:00,22.91,22.96,22.9,22.93,295600.0,19.9291,19.9726,19.9204,19.9465,295600.0
2013-11-01 10:30:00,22.93,23.01,22.91,22.98,315100.0,19.9465,20.0161,19.9291,19.99,315100.0
2013-11-01 10:40:00,22.97,23.01,22.96,22.98,175100.0,19.9813,20.0161,19.9726,19.99,175100.0
2013-11-01 10:50:00,22.97,23.04,22.97,23.04,329300.0,19.9813,20.0422,19.9813,20.0422,329300.0
2013-11-01 11:00:00,23.03,23.07,23.02,23.04,481800.0,20.0335,20.0683,20.0248,20.0422,481800.0
2013-11-01 11:10:00,23.04,23.07,23.01,23.04,420700.0,20.0422,20.0683,20.0161,20.0422,420700.0
2013-11-01 11:20:00,23.04,23.06,23.02,23.05,147200.0,20.0422,20.0596,20.0248,20.0509,147200.0
2013-11-01 11:30:00,23.05,23.13,23.04,23.12,366400.0,20.0509,20.1205,20.0422,20.1118,366400.0
2013-11-01 11:40:00,23.11,23.14,23.1,23.14,204900.0,20.1031,20.1292,20.0944,20.1292,204900.0
2013-11-01 11:50:00,23.13,23.14,23.02,23.02,254200.0,20.1205,20.1292,20.0248,20.0248,254200.0
2013-11-01 12:00:00,23.03,23.05,23.02,23.03,121700.0,20.0335,20.0509,20.0248,20.0335,121700.0
2013-11-01 12:10:00,23.03,23.03,22.98,22.99,148500.0,20.0335,20.0335,19.99,19.9987,148500.0
2013-11-01 12:20:00,22.99,23.07,22.99,23.04,105500.0,19.9987,20.0683,19.9987,20.0422,105500.0
2013-11-01 12:30:00,23.04,23.08,23.02,23.06,67500.0,20.0422,20.077,20.0248,20.0596,67500.0
2013-11-01 12:40:00,23.07,23.12,23.06,23.11,97600.0,20.0683,20.1118,20.0596,20.1031,97600.0
2013-11-01 12:50:00,23.11,23.15,23.1,23.14,111500.0,20.1031,20.1379,20.0944,20.1292,111500.0
2013-11-01 13:00:00,23.14,23.18,23.1,23.1,117300.0,20.1292,20.164,20.0944,20.0944,117300.0
2013-11-01 13:10:00,23.11,23.12,23.01,23.01,157100.0,20.1031,20.1118,20.0161,20.0161,157100.0
2013-11-01 13:20:00,23.01,23.07,22.99,23.07,146500.0,20.0161,20.0683,19.9987,20.0683,146500.0
2013-11-01 13:30:00,23.07,23.07,23.02,23.05,117900.0,20.0683,20.0683,20.0248,20.0509,117900.0
2013-11-01 13:40:00,23.05,23.14,23.04,23.12,98800.0,20.0509,20.1292,20.0422,20.1118,98800.0
2013-11-01 13:50:00,23.13,23.14,23.1,23.14,87400.0,20.1205,20.1292,20.0944,20.1292,87400.0
2013-11-01 14:00:00,23.13,23.17,23.13,23.15,135000.0,20.1205,20.1553,20.1205,20.1379,135000.0
2013-11-01 14:10:00,23.16,23.19,23.12,23.19,99800.0,20.1466,20.1727,20.1118,20.1727,99800.0
2013-11-01 14:20:00,23.19,23.21,23.16,23.17,101800.0,20.1727,20.1901,20.1466,20.1553,101800.0
2013-11-01 14:30:00,23.18,23.18,23.15,23.17,119000.0,20.164,20.164,20.1379,20.1553,119000.0
2013-11-01 14:40:00,23.17,23.19,23.16,23.19,96200.0,20.1553,20.1727,20.1466,20.1727,96200.0
2013-11-01 14:50:00,23.19,23.19,23.15,23.16,187500.0,20.1727,20.1727,20.1379,20.1466,187500.0
2013-11-01 15:00:00,23.16,23.18,23.12,23.13,202600.0,20.1466,20.164,20.1118,20.1205,202600.0
2013-11-01 15:10:00,23.13,23.16,23.1,23.1,182000.0,20.1205,20.1466,20.0944,20.0944,182000.0
2013-11-01 15:20:00,23.11,23.12,23.06,23.11,315800.0,20.1031,20.1118,20.0596,20.1031,315800.0
2013-11-01 15:30:00,23.11,23.18,23.1,23.14,269500.0,20.1031,20.164,20.0944,20.1292,269500.0
2013-11-01 15:40:00,23.14,23.18,23.13,23.14,348200.0,20.1292,20.164,20.1205,20.1292,348200.0
2013-11-01 15:50:00,23.13,23.16,23.1,23.12,532200.0,20.1205,20.1466,20.0944,20.1118,532200.0
2013-11-04 09:30:00,23.15,23.18,23.03,23.04,149200.0,20.1379,20.164,20.0335,20.0422,149200.0
2013-11-04 09:40:00,23.04,23.09,23.03,23.08,99900.0,20.0422,20.0857,20.0335,20.077,99900.0
2013-11-04 09:50:00,23.08,23.13,23.05,23.08,72500.0,20.077,20.1205,20.0509,20.077,72500.0
2013-11-04 10:00:00,23.08,23.15,23.07,23.12,118100.0,20.077,20.1379,20.0683,20.1118,118100.0
2013-11-04 10:10:00,23.12,23.17,23.1,23.15,71500.0,20.1118,20.1553,20.0944,20.1379,71500.0
2013-11-04 10:20:00,23.15,23.18,23.14,23.16,174400.0,20.1379,20.164,20.1292,20.1466,174400.0
2013-11-04 10:30:00,23.16,23.16,23.12,23.15,79500.0,20.1466,20.1466,20.1118,20.1379,79500.0
2013-11-04 10:40:00,23.15,23.17,23.11,23.12,113100.0,20.1379,20.1553,20.1031,20.1118,113100.0
2013-11-04 10:50:00,23.13,23.13,23.06,23.07,114000.0,20.1205,20.1205,20.0596,20.0683,114000.0
2013-11-04 11:00:00,23.06,23.11,23.06,23.09,101700.0,20.0596,20.1031,20.0596,20.0857,101700.0
2013-11-04 11:10:00,23.08,23.14,23.06,23.1,136300.0,20.077,20.1292,20.0596,20.0944,136300.0
2013-11-04 11:20:00,23.09,23.13,23.06,23.1,104800.0,20.0857,20.1205,20.0596,20.0944,104800.0
2013-11-04 11:30:00,23.1,23.12,23.06,23.11,104200.0,20.0944,20.1118,20.0596,20.1031,104200.0
2013-11-04 11:40:00,23.11,23.14,23.06,23.09,112700.0,20.1031,20.1292,20.0596,20.0857,112700.0
2013-11-04 11:50:00,23.09,23.13,23.08,23.08,86800.0,20.0857,20.1205,20.077,20.077,86800.0
2013-11-04 12:00:00,23.08,23.09,23.02,23.03,130500.0,20.077,20.0857,20.0248,20.0335,130500.0
2013-11-04 12:10:00,23.03,23.05,23.01,23.01,146700.0,20.0335,20.0509,20.0161,20.0161,146700.0
2013-11-04 12:20:00,23.01,23.04,23.0,23.01,78800.0,20.0161,20.0422,20.0074,20.0161,78800.0
2013-11-04 12:30:00,23.01,23.04,22.99,23.03,127800.0,20.0161,20.0422,19.9987,20.0335,127800.0
2013-11-04 12:40:00,23.03,23.03,22.97,22.98,74700.0,20.0335,20.0335,19.9813,19.99,74700.0
2013-11-04 12:50:00,22.98,23.01,22.97,22.99,101300.0,19.99,20.0161,19.9813,19.9987,101300.0
2013-11-04 13:00:00,22.98,23.04,22.95,23.03,110900.0,19.99,20.0422,19.9639,20.0335,110900.0
2013-11-04 13:10:00,23.02,23.07,23.0,23.06,127800.0,20.0248,20.0683,20.0074,20.0596,127800.0
2013-11-04 13:20:00,23.06,23.11,23.04,23.11,68700.0,20.0596,20.1031,20.0422,20.1031,68700.0
2013-11-04 13:30:00,23.1,23.15,23.1,23.1,180200.0,20.0944,20.1379,20.0944,20.0944,180200.0
2013-11-04 13:40:00,23.1,23.15,23.1,23.13,95200.0,20.0944,20.1379,20.0944,20.1205,95200.0
2013-11-04 13:50:00,23.12,23.15,23.12,23.13,55600.0,20.1118,20.1379,20.1118,20.1205,55600.0
2013-11-04 14:00:00,23.13,23.16,23.11,23.16,101100.0,20.1205,20.1466,20.1031,20.1466,101100.0
2013-11-04 14:10:00,23.16,23.18,23.14,23.16,72100.0,20.1466,20.164,20.1292,20.1466,72100.0
2013-11-04 14:20:00,23.15,23.19,23.15,23.19,76500.0,20.1379,20.1727,20.1379,20.1727,76500.0
2013-11-04 14:30:00,23.18,23.2,23.18,23.2,63300.0,20.164,20.1814,20.164,20.1814,63300.0
2013-11-04 14:40:00,23.2,23.23,23.19,23.2,90500.0,20.1814,20.2075,20.1727,20.1814,90500.0
2013-11-04 14:50:00,23.19,23.22,23.18,23.2,91700.0,20.1727,20.1988,20.164,20.1814,91700.0
2013-11-04 15:00:00,23.19,23.22,23.19,23.21,81800.0,20.1727,20.1988,20.1727,20.1901,81800.0
2013-11-04 15:10:00,23.21,23.23,23.2,23.21,111000.0,20.1901,20.2075,20.1814,20.1901,111000.0
2013-11-04 15:20:00,23.2,23.25,23.2,23.23,194300.0,20.1814,20.2249,20.1814,20.2075,194300.0
2013-11-04 15:30:00,23.22,23.25,23.19,23.23,212500.0,20.1988,20.2249,20.1727,20.2075,212500.0
2013-11-04 15:40:00,23.23,23.25,23.21,23.23,354600.0,20.2075,20.2249,20.1901,20.2075,354600.0
2013-11-04 15:50:00,23.23,23.25,23.2,23.23,576100.0,20.2075,20.2249,20.1814,20.2075,576100.0
2013-11-05 09:30:00,23.1,23.17,23.06,23.14,119300.0,20.0944,20.1553,20.0596,20.1292,119300.0
2013-11-05 09:40:00,23.14,23.19,23.13,23.14,96200.0,20.1292,20.1727,20.1205,20.1292,96200.0
2013-11-05 09:50:00,23.14,23.14,23.03,23.04,189700.0,20.1292,20.1292,20.0335,20.0422,189700.0
2013-11-05 10:00:00,23.03,23.1,23.01,23.08,260000.0,20.0335,20.0944,20.0161,20.077,260000.0
2013-11-05 10:10:00,23.08,23.08,22.98,22.98,188900.0,20.077,20.077,19.99,19.99,188900.0
2013-11-05 10:20:00,22.98,23.01,22.97,22.99,153700.0,19.99,20.0161,19.9813,19.9987,153700.0
2013-11-05 10:30:00,23.0,23.04,22.98,23.0,102300.0,20.0074,20.0422,19.99,20.0074,102300.0
2013-11-05 10:40:00,23.0,23.11,23.0,23.11,207800.0,20.0074,20.1031,20.0074,20.1031,207800.0
2013-11-05 10:50:00,23.1,23.15,23.08,23.13,165600.0,20.0944,20.1379,20.077,20.1205,165600.0
2013-11-05 11:00:00,23.14,23.15,23.09,23.11,154300.0,20.1292,20.1379,20.0857,20.1031,154300.0
2013-11-05 11:10:00,23.11,23.16,23.1,23.16,103300.0,20.1031,20.1466,20.0944,20.1466,103300.0
2013-11-05 11:20:00,23.15,23.16,23.11,23.11,41500.0,20.1379,20.1466,20.1031,20.1031,41500.0
2013-11-05 11:30:00,23.11,23.19,23.1,23.17,133600.0,20.1031,20.1727,20.0944,20.1553,133600.0
2013-11-05 11:40:00,23.17,23.24,23.17,23.23,242800.0,20.1553,20.2162,20.1553,20.2075,242800.0
2013-11-05 11:50:00,23.24,23.31,23.23,23.3,135900.0,20.2162,20.2771,20.2075,20.2684,135900.0
2013-11-05 12:00:00,23.3,23.33,23.28,23.28,177400.0,20.2684,20.2945,20.251,20.251,177400.0
2013-11-05 12:10:00,23.28,23.32,23.22,23.23,202000.0,20.251,20.2858,20.1988,20.2075,202000.0
2013-11-05 12:20:00,23.24,23.28,23.23,23.25,76500.0,20.2162,20.251,20.2075,20.2249,76500.0
2013-11-05 12:30:00,23.24,23.25,23.22,23.22,48700.0,20.2162,20.2249,20.1988,20.1988,48700.0
2013-11-05 12:40:00,23.23,23.27,23.23,23.24,71300.0,20.2075,20.2423,20.2075,20.2162,71300.0
2013-11-05 12:50:00,23.25,23.28,23.24,23.27,61600.0,20.2249,20.251,20.2162,20.2423,61600.0
2013-11-05 13:00:00,23.27,23.27,23.25,23.26,29500.0,20.2423,20.2423,20.2249,20.2336,29500.0
2013-11-05 13:10:00,23.26,23.27,23.22,23.22,31300.0,20.2336,20.2423,20.1988,20.1988,31300.0
2013-11-05 13:20:00,23.22,23.24,23.21,23.22,38800.0,20.1988,20.2162,20.1901,20.1988,38800.0
2013-11-05 13:30:00,23.22,23.23,23.2,23.2,47900.0,20.1988,20.2075,20.1814,20.1814,47900.0
2013-11-05 13:40:00,23.2,23.21,23.18,23.19,47200.0,20.1814,20.1901,20.164,20.1727,47200.0
2013-11-05 13:50:00,23.18,23.19,23.15,23.17,37600.0,20.164,20.1727,20.1379,20.1553,37600.0
2013-11-05 14:00:00,23.17,23.22,23.16,23.21,110200.0,20.1553,20.1988,20.1466,20.1901,110200.0
2013-11-05 14:10:00,23.22,23.26,23.21,23.23,88900.0,20.1988,20.2336,20.1901,20.2075,88900.0
2013-11-05 14:20:00,23.23,23.3,23.23,23.28,78800.0,20.2075,20.2684,20.2075,20.251,78800.0
2013-11-05 14:30:00,23.29,23.31,23.27,23.31,106600.0,20.2597,20.2771,20.2423,20.2771,106600.0
2013-11-05 14:40:00,23.31,23.32,23.27,23.31,175200.0,20.2771,20.2858,20.2423,20.2771,175200.0
2013-11-05 14:50:00,23.32,23.32,23.25,23.27,102600.0,20.2858,20.2858,20.2249,20.2423,102600.0
2013-11-05 15:00:00,23.26,23.28,23.26,23.26,82100.0,20.2336,20.251,20.2336,20.2336,82100.0
2013-11-05 15:10:00,23.26,23.28,23.23,23.26,157300.0,20.2336,20.251,20.2075,20.2336,157300.0
2013-11-05 15:20:00,23.27,23.29,23.22,23.28,194200.0,20.2423,20.2597,20.1988,20.251,194200.0
2013-11-05 15:30:00,23.28,23.35,23.28,23.32,424500.0,20.251,20.3119,20.251,20.2858,424500.0
2013-11-05 15:40:00,23.33,23.35,23.29,23.33,621300.0,20.2945,20.3119,20.2597,20.2945,621300.0
2013-11-05 15:50:00,23.33,23.36,23.29,23.3,901500.0,20.2945,20.3206,20.2597,20.2684,901500.0
2013-11-06 09:30:00,23.24,23.29,23.09,23.09,265800.0,20.2685,20.3121,20.1376,20.1376,265800.0
2013-11-06 09:40:00,23.09,23.14,23.05,23.12,282100.0,20.1376,20.1813,20.1028,20.1638,282100.0
2013-11-06 09:50:00,23.13,23.28,23.13,23.23,144500.0,20.1725,20.3034,20.1725,20.2597,144500.0
2013-11-06 10:00:00,23.22,23.25,23.11,23.17,185300.0,20.251,20.2772,20.1551,20.2074,185300.0
2013-11-06 10:10:00,23.17,23.19,23.08,23.08,86700.0,20.2074,20.2249,20.1289,20.1289,86700.0
2013-11-06 10:20:00,23.08,23.11,23.03,23.04,160500.0,20.1289,20.1551,20.0853,20.094,160500.0
2013-11-06 10:30:00,23.03,23.04,22.98,22.98,117300.0,20.0853,20.094,20.0417,20.0417,117300.0
2013-11-06 10:40:00,22.99,23.05,22.99,23.01,76500.0,20.0504,20.1028,20.0504,20.0679,76500.0
2013-11-06 10:50:00,23.01,23.02,22.97,23.01,317900.0,20.0679,20.0766,20.033,20.0679,317900.0
2013-11-06 11:00:00,23.01,23.02,22.95,23.0,201100.0,20.0679,20.0766,20.0155,20.0592,201100.0
2013-11-06 11:10:00,23.0,23.01,22.97,22.99,75100.0,20.0592,20.0679,20.033,20.0504,75100.0
2013-11-06 11:20:00,22.99,23.05,22.99,23.03,86400.0,20.0504,20.1028,20.0504,20.0853,86400.0
2013-11-06 11:30:00,23.04,23.06,23.03,23.03,130400.0,20.094,20.1115,20.0853,20.0853,130400.0
2013-11-06 11:40:00,23.03,23.03,22.96,23.02,88800.0,20.0853,20.0853,20.0243,20.0766,88800.0
2013-11-06 11:50:00,23.01,23.04,22.93,22.94,105700.0,20.0679,20.094,19.9981,20.0068,105700.0
2013-11-06 12:00:00,22.93,22.98,22.93,22.96,117900.0,19.9981,20.0417,19.9981,20.0243,117900.0
2013-11-06 12:10:00,22.97,22.99,22.97,22.99,135000.0,20.033,20.0504,20.033,20.0504,135000.0
2013-11-06 12:20:00,22.99,23.05,22.99,23.05,71800.0,20.0504,20.1028,20.0504,20.1028,71800.0
2013-11-06 12:30:00,23.05,23.12,23.04,23.11,112200.0,20.1028,20.1638,20.094,20.1551,112200.0
2013-11-06 12:40:00,23.11,23.16,23.1,23.15,99900.0,20.1551,20.1987,20.1464,20.19,99900.0
2013-11-06 12:50:00,23.15,23.17,23.1,23.1,113600.0,20.19,20.2074,20.1464,20.1464,113600.0
2013-11-06 13:00:00,23.09,23.09,23.06,23.06,33500.0,20.1376,20.1376,20.1115,20.1115,33500.0
2013-11-06 13:10:00,23.07,23.12,23.05,23.1,55300.0,20.1202,20.1638,20.1028,20.1464,55300.0
2013-11-06 13:20:00,23.1,23.15,23.08,23.13,74000.0,20.1464,20.19,20.1289,20.1725,74000.0
2013-11-06 13:30:00,23.12,23.14,23.11,23.12,74700.0,20.1638,20.1813,20.1551,20.1638,74700.0
2013-11-06 13:40:00,23.12,23.14,23.12,23.12,60800.0,20.1638,20.1813,20.1638,20.1638,60800.0
2013-11-06 13:50:00,23.13,23.15,23.1,23.12,57900.0,20.1725,20.19,20.1464,20.1638,57900.0
2013-11-06 14:00:00,23.11,23.14,23.09,23.09,98800.0,20.1551,20.1813,20.1376,20.1376,98800.0
2013-11-06 14:10:00,23.09,23.17,23.09,23.13,121700.0,20.1376,20.2074,20.1376,20.1725,121700.0
2013-11-06 14:20:00,23.13,23.16,23.11,23.15,67100.0,20.1725,20.1987,20.1551,20.19,67100.0
2013-11-06 14:30:00,23.15,23.18,23.13,23.15,89800.0,20.19,20.2161,20.1725,20.19,89800.0
2013-11-06 14:40:00,23.14,23.16,23.11,23.13,46500.0,20.1813,20.1987,20.1551,20.1725,46500.0
2013-11-06 14:50:00,23.13,23.16,23.12,23.15,87100.0,20.1725,20.1987,20.1638,20.19,87100.0
2013-11-06 15:00:00,23.14,23.21,23.13,23.2,297100.0,20.1813,20.2423,20.1725,20.2336,297100.0
2013-11-06 15:10:00,23.19,23.22,23.18,23.21,109400.0,20.2249,20.251,20.2161,20.2423,109400.0
2013-11-06 15:20:00,23.22,23.25,23.18,23.2,136300.0,20.251,20.2772,20.2161,20.2336,136300.0
2013-11-06 15:30:00,23.19,23.2,23.15,23.19,126800.0,20.2249,20.2336,20.19,20.2249,126800.0
2013-11-06 15:40:00,23.19,23.2,23.16,23.17,431100.0,20.2249,20.2336,20.1987,20.2074,431100.0
2013-11-06 15:50:00,23.17,23.23,23.16,23.21,546800.0,20.2074,20.2597,20.1987,20.2423,546800.0
2013-11-07 09:30:00,23.23,23.29,23.14,23.26,157200.0,20.2597,20.3121,20.1813,20.2859,157200.0
2013-11-07 09:40:00,23.27,23.38,23.27,23.34,84700.0,20.2946,20.3906,20.2946,20.3557,84700.0
2013-11-07 09:50:00,23.35,23.35,23.28,23.31,114600.0,20.3644,20.3644,20.3034,20.3295,114600.0
2013-11-07 10:00:00,23.32,23.32,23.25,23.26,119500.0,20.3382,20.3382,20.2772,20.2859,119500.0
2013-11-07 10:10:00,23.26,23.26,23.17,23.19,140000.0,20.2859,20.2859,20.2074,20.2249,140000.0
2013-11-07 10:20:00,23.19,23.19,23.1,23.13,163800.0,20.2249,20.2249,20.1464,20.1725,163800.0
2013-11-07 10:30:00,23.14,23.14,23.01,23.06,133000.0,20.1813,20.1813,20.0679,20.1115,133000.0
2013-11-07 10:40:00,23.06,23.14,23.05,23.14,101200.0,20.1115,20.1813,20.1028,20.1813,101200.0
2013-11-07 10:50:00,23.14,23.18,23.12,23.13,105500.0,20.1813,20.2161,20.1638,20.1725,105500.0
2013-11-07 11:00:00,23.13,23.16,23.08,23.08,112900.0,20.1725,20.1987,20.1289,20.1289,112900.0
2013-11-07 11:10:00,23.08,23.12,23.04,23.05,90500.0,20.1289,20.1638,20.094,20.1028,90500.0
2013-11-07 11:20:00,23.05,23.1,23.03,23.09,82000.0,20.1028,20.1464,20.0853,20.1376,82000.0
2013-11-07 11:30:00,23.09,23.14,23.07,23.12,82200.0,20.1376,20.1813,20.1202,20.1638,82200.0
2013-11-07 11:40:00,23.13,23.16,23.09,23.14,113300.0,20.1725,20.1987,20.1376,20.1813,113300.0
2013-11-07 11:50:00,23.14,23.19,23.13,23.19,64900.0,20.1813,20.2249,20.1725,20.2249,64900.0
2013-11-07 12:00:00,23.19,23.23,23.16,23.23,83600.0,20.2249,20.2597,20.1987,20.2597,83600.0
2013-11-07 12:10:00,23.23,23.26,23.21,23.24,78300.0,20.2597,20.2859,20.2423,20.2685,78300.0
2013-11-07 12:20:00,23.23,23.23,23.2,23.2,56900.0,20.2597,20.2597,20.2336,20.2336,56900.0
2013-11-07 12:30:00,23.21,23.23,23.17,23.18,112000.0,20.2423,20.2597,20.2074,20.2161,112000.0
2013-11-07 12:40:00,23.18,23.22,23.18,23.2,107500.0,20.2161,20.251,20.2161,20.2336,107500.0
2013-11-07 12:50:00,23.21,23.21,23.14,23.14,98700.0,20.2423,20.2423,20.1813,20.1813,98700.0
2013-11-07 13:00:00,23.15,23.16,23.09,23.09,82000.0,20.19,20.1987,20.1376,20.1376,82000.0
2013-11-07 13:10:00,23.1,23.11,23.07,23.07,56000.0,20.1464,20.1551,20.1202,20.1202,56000.0
2013-11-07 13:20:00,23.07,23.09,22.98,22.98,139200.0,20.1202,20.1376,20.0417,20.0417,139200.0
2013-11-07 13:30:00,22.98,23.02,22.97,23.01,215700.0,20.0417,20.0766,20.033,20.0679,215700.0
2013-11-07 13:40:00,23.01,23.02,22.97,22.99,148400.0,20.0679,20.0766,20.033,20.0504,148400.0
2013-11-07 13:50:00,22.99,23.01,22.97,22.97,110000.0,20.0504,20.0679,20.033,20.033,110000.0
2013-11-07 14:00:00,22.98,23.0,22.94,22.95,150700.0,20.0417,20.0592,20.0068,20.0155,150700.0
2013-11-07 14:10:00,22.96,22.99,22.93,22.97,108600.0,20.0243,20.0504,19.9981,20.033,108600.0
2013-11-07 14:20:00,22.96,22.96,22.92,22.96,101500.0,20.0243,20.0243,19.9894,20.0243,101500.0
2013-11-07 14:30:00,22.95,22.96,22.89,22.93,295400.0,20.0155,20.0243,19.9632,19.9981,295400.0
2013-11-07 14:40:00,22.93,22.94,22.9,22.94,129700.0,19.9981,20.0068,19.9719,20.0068,129700.0
2013-11-07 14:50:00,22.94,22.98,22.92,22.95,134200.0,20.0068,20.0417,19.9894,20.0155,134200.0
2013-11-07 15:00:00,22.95,22.96,22.85,22.87,314500.0,20.0155,20.0243,19.9283,19.9458,314500.0
2013-11-07 15:10:00,22.88,22.9,22.85,22.86,156900.0,19.9545,19.9719,19.9283,19.9371,156900.0
2013-11-07 15:20:00,22.86,22.89,22.81,22.81,453500.0,19.9371,19.9632,19.8934,19.8934,453500.0
2013-11-07 15:30:00,22.81,22.84,22.76,22.82,320300.0,19.8934,19.9196,19.8498,19.9022,320300.0
2013-11-07 15:40:00,22.82,22.83,22.78,22.79,217800.0,19.9022,19.9109,19.8673,19.876,217800.0
2013-11-07 15:50:00,22.79,22.8,22.73,22.77,611100.0,19.876,19.8847,19.8237,19.8586,611100.0
2013-11-08 09:30:00,22.88,23.54,22.88,23.54,918000.0,19.9545,20.5301,19.9545,20.5301,918000.0
2013-11-08 09:40:00,23.54,23.67,23.48,23.59,530000.0,20.5301,20.6435,20.4778,20.5737,530000.0
2013-11-08 09:50:00,23.59,23.63,23.39,23.4,591200.0,20.5737,20.6086,20.3993,20.408,591200.0
2013-11-08 10:00:00,23.4,23.51,23.39,23.47,723500.0,20.408,20.5039,20.3993,20.4691,723500.0
2013-11-08 10:10:00,23.47,23.74,23.47,23.72,1028300.0,20.4691,20.7045,20.4691,20.6871,1028300.0
2013-11-08 10:20:00,23.72,23.75,23.66,23.75,777200.0,20.6871,20.7133,20.6348,20.7133,777200.0
2013-11-08 10:30:00,23.75,23.85,23.73,23.78,551700.0,20.7133,20.8005,20.6958,20.7394,551700.0
2013-11-08 10:40:00,23.79,23.84,23.73,23.82,656200.0,20.7481,20.7918,20.6958,20.7743,656200.0
2013-11-08 10:50:00,23.81,23.84,23.76,23.8,408400.0,20.7656,20.7918,20.722,20.7569,408400.0
2013-11-08 11:00:00,23.81,23.82,23.76,23.82,853100.0,20.7656,20.7743,20.722,20.7743,853100.0
2013-11-08 11:10:00,23.81,23.84,23.74,23.84,451200.0,20.7656,20.7918,20.7045,20.7918,451200.0
2013-11-08 11:20:00,23.84,23.87,23.82,23.86,241300.0,20.7918,20.8179,20.7743,20.8092,241300.0
2013-11-08 11:30:00,23.85,23.86,23.79,23.82,221100.0,20.8005,20.8092,20.7481,20.7743,221100.0
2013-11-08 11:40:00,23.82,23.83,23.79,23.82,309700.0,20.7743,20.783,20.7481,20.7743,309700.0
2013-11-08 11:50:00,23.81,23.82,23.75,23.75,174500.0,20.7656,20.7743,20.7133,20.7133,174500.0
2013-11-08 12:00:00,23.76,23.8,23.75,23.8,179900.0,20.722,20.7569,20.7133,20.7569,179900.0
2013-11-08 12:10:00,23.8,23.8,23.74,23.8,127000.0,20.7569,20.7569,20.7045,20.7569,127000.0
2013-11-08 12:20:00,23.78,23.84,23.77,23.84,120000.0,20.7394,20.7918,20.7307,20.7918,120000.0
2013-11-08 12:30:00,23.83,23.87,23.82,23.87,214600.0,20.783,20.8179,20.7743,20.8179,214600.0
2013-11-08 12:40:00,23.87,23.87,23.84,23.84,204300.0,20.8179,20.8179,20.7918,20.7918,204300.0
2013-11-08 12:50:00,23.85,23.86,23.82,23.85,175300.0,20.8005,20.8092,20.7743,20.8005,175300.0
2013-11-08 13:00:00,23.86,23.86,23.82,23.84,113100.0,20.8092,20.8092,20.7743,20.7918,113100.0
2013-11-08 13:10:00,23.84,23.86,23.8,23.82,432200.0,20.7918,20.8092,20.7569,20.7743,432200.0
2013-11-08 13:20:00,23.82,23.96,23.82,23.96,432200.0,20.7743,20.8964,20.7743,20.8964,432200.0
2013-11-08 13:30:00,23.95,24.03,23.95,24.02,636100.0,20.8877,20.9575,20.8877,20.9487,636100.0
2013-11-08 13:40:00,24.03,24.03,23.98,23.99,342400.0,20.9575,20.9575,20.9138,20.9226,342400.0
2013-11-08 13:50:00,23.98,23.98,23.95,23.96,274600.0,20.9138,20.9138,20.8877,20.8964,274600.0
2013-11-08 14:00:00,23.96,23.97,23.91,23.91,382500.0,20.8964,20.9051,20.8528,20.8528,382500.0
2013-11-08 14:10:00,23.92,23.93,23.89,23.91,262100.0,20.8615,20.8702,20.8354,20.8528,262100.0
2013-11-08 14:20:00,23.91,23.96,23.9,23.91,296200.0,20.8528,20.8964,20.8441,20.8528,296200.0
2013-11-08 14:30:00,23.92,23.93,23.91,23.91,124900.0,20.8615,20.8702,20.8528,20.8528,124900.0
2013-11-08 14:40:00,23.91,23.94,23.91,23.93,153500.0,20.8528,20.879,20.8528,20.8702,153500.0
2013-11-08 14:50:00,23.94,23.96,23.91,23.92,132200.0,20.879,20.8964,20.8528,20.8615,132200.0
2013-11-08 15:00:00,23.92,23.92,23.86,23.88,230600.0,20.8615,20.8615,20.8092,20.8266,230600.0
2013-11-08 15:10:00,23.88,23.9,23.87,23.88,135300.0,20.8266,20.8441,20.8179,20.8266,135300.0
2013-11-08 15:20:00,23.88,23.93,23.87,23.91,292400.0,20.8266,20.8702,20.8179,20.8528,292400.0
2013-11-08 15:30:00,23.9,23.98,23.89,23.94,291600.0,20.8441,20.9138,20.8354,20.879,291600.0
2013-11-08 15:40:00,23.95,24.0,23.94,24.0,489600.0,20.8877,20.9313,20.879,20.9313,489600.0
2013-11-08 15:50:00,24.0,24.02,23.98,24.01,1207500.0,20.9313,20.9487,20.9138,20.94,1207500.0
2013-11-11 09:30:00,24.02,24.02,23.85,23.87,215000.0,20.9487,20.9487,20.8005,20.8179,215000.0
2013-11-11 09:40:00,23.86,23.99,23.81,23.99,150700.0,20.8092,20.9226,20.7656,20.9226,150700.0
2013-11-11 09:50:00,23.99,24.12,23.97,24.11,249900.0,20.9226,21.0359,20.9051,21.0272,249900.0
2013-11-11 10:00:00,24.11,24.14,24.07,24.12,441400.0,21.0272,21.0534,20.9923,21.0359,441400.0
2013-11-11 10:10:00,24.13,24.25,24.12,24.22,390400.0,21.0447,21.1493,21.0359,21.1232,390400.0
2013-11-11 10:20:00,24.22,24.25,24.19,24.2,406100.0,21.1232,21.1493,21.097,21.1057,406100.0
2013-11-11 10:30:00,24.2,24.25,24.19,24.24,262900.0,21.1057,21.1493,21.097,21.1406,262900.0
2013-11-11 10:40:00,24.23,24.25,24.2,24.25,262500.0,21.1319,21.1493,21.1057,21.1493,262500.0
2013-11-11 10:50:00,24.25,24.25,24.16,24.19,213500.0,21.1493,21.1493,21.0708,21.097,213500.0
2013-11-11 11:00:00,24.2,24.2,24.12,24.14,267700.0,21.1057,21.1057,21.0359,21.0534,267700.0
2013-11-11 11:10:00,24.14,24.2,24.11,24.18,184600.0,21.0534,21.1057,21.0272,21.0883,184600.0
2013-11-11 11:20:00,24.19,24.2,24.15,24.18,100700.0,21.097,21.1057,21.0621,21.0883,100700.0
2013-11-11 11:30:00,24.18,24.19,24.14,24.16,81800.0,21.0883,21.097,21.0534,21.0708,81800.0
2013-11-11 11:40:00,24.15,24.23,24.14,24.23,180100.0,21.0621,21.1319,21.0534,21.1319,180100.0
2013-11-11 11:50:00,24.23,24.28,24.21,24.28,321500.0,21.1319,21.1755,21.1144,21.1755,321500.0
2013-11-11 12:00:00,24.27,24.27,24.21,24.21,121600.0,21.1668,21.1668,21.1144,21.1144,121600.0
2013-11-11 12:10:00,24.21,24.22,24.18,24.22,182300.0,21.1144,21.1232,21.0883,21.1232,182300.0
2013-11-11 12:20:00,24.22,24.22,24.15,24.16,100200.0,21.1232,21.1232,21.0621,21.0708,100200.0
2013-11-11 12:30:00,24.15,24.18,24.08,24.08,185800.0,21.0621,21.0883,21.0011,21.0011,185800.0
2013-11-11 12:40:00,24.08,24.12,24.07,24.1,77500.0,21.0011,21.0359,20.9923,21.0185,77500.0
2013-11-11 12:50:00,24.1,24.11,24.08,24.08,68800.0,21.0185,21.0272,21.0011,21.0011,68800.0
2013-11-11 13:00:00,24.09,24.11,24.07,24.1,92600.0,21.0098,21.0272,20.9923,21.0185,92600.0
2013-11-11 13:10:00,24.11,24.11,24.04,24.05,170100.0,21.0272,21.0272,20.9662,20.9749,170100.0
2013-11-11 13:20:00,24.05,24.09,24.04,24.08,70200.0,20.9749,21.0098,20.9662,21.0011,70200.0
2013-11-11 13:30:00,24.07,24.08,24.04,24.05,83100.0,20.9923,21.0011,20.9662,20.9749,83100.0
2013-11-11 13:40:00,24.06,24.06,24.04,24.05,60300.0,20.9836,20.9836,20.9662,20.9749,60300.0
2013-11-11 13:50:00,24.05,24.05,24.01,24.03,122800.0,20.9749,20.9749,20.94,20.9575,122800.0
2013-11-11 14:00:00,24.02,24.04,24.0,24.01,125100.0,20.9487,20.9662,20.9313,20.94,125100.0
2013-11-11 14:10:00,24.01,24.06,24.01,24.06,70700.0,20.94,20.9836,20.94,20.9836,70700.0
2013-11-11 14:20:00,24.06,24.06,24.03,24.04,68200.0,20.9836,20.9836,20.9575,20.9662,68200.0
2013-11-11 14:30:00,24.03,24.1,24.03,24.1,139600.0,20.9575,21.0185,20.9575,21.0185,139600.0
2013-11-11 14:40:00,24.1,24.1,24.04,24.06,90100.0,21.0185,21.0185,20.9662,20.9836,90100.0
2013-11-11 14:50:00,24.06,24.06,24.01,24.02,127700.0,20.9836,20.9836,20.94,20.9487,127700.0
2013-11-11 15:00:00,24.02,24.05,24.01,24.03,122300.0,20.9487,20.9749,20.94,20.9575,122300.0
2013-11-11 15:10:00,24.03,24.04,24.01,24.03,176500.0,20.9575,20.9662,20.94,20.9575,176500.0
2013-11-11 15:20:00,24.03,24.03,24.0,24.02,147800.0,20.9575,20.9575,20.9313,20.9487,147800.0
2013-11-11 15:30:00,24.01,24.03,24.0,24.03,171200.0,20.94,20.9575,20.9313,20.9575,171200.0
2013-11-11 15:40:00,24.02,24.04,23.99,24.0,325200.0,20.9487,20.9662,20.9226,20.9313,325200.0
2013-11-11 15:50:00,24.0,24.03,23.99,24.01,885000.0,20.9313,20.9575,20.9226,20.94,885000.0
2013-11-12 09:30:00,23.99,23.99,23.7,23.74,487400.0,20.9226,20.9226,20.6697,20.7045,487400.0
2013-11-12 09:40:00,23.75,23.79,23.71,23.77,348300.0,20.7133,20.7481,20.6784,20.7307,348300.0
2013-11-12 09:50:00,23.77,23.78,23.72,23.75,135200.0,20.7307,20.7394,20.6871,20.7133,135200.0
2013-11-12 10:00:00,23.75,23.81,23.7,23.71,233300.0,20.7133,20.7656,20.6697,20.6784,233300.0
2013-11-12 10:10:00,23.72,23.83,23.68,23.83,337900.0,20.6871,20.783,20.6522,20.783,337900.0
2013-11-12 10:20:00,23.83,23.9,23.81,23.9,117200.0,20.783,20.8441,20.7656,20.8441,117200.0
2013-11-12 10:30:00,23.9,24.01,23.89,24.01,188000.0,20.8441,20.94,20.8354,20.94,188000.0
2013-11-12 10:40:00,24.0,24.05,23.98,24.03,356300.0,20.9313,20.9749,20.9138,20.9575,356300.0
2013-11-12 10:50:00,24.02,24.03,23.9,23.92,98600.0,20.9487,20.9575,20.8441,20.8615,98600.0
2013-11-12 11:00:00,23.92,23.92,23.85,23.86,171400.0,20.8615,20.8615,20.8005,20.8092,171400.0
2013-11-12 11:10:00,23.86,23.91,23.83,23.86,78800.0,20.8092,20.8528,20.783,20.8092,78800.0
2013-11-12 11:20:00,23.86,23.86,23.81,23.83,93700.0,20.8092,20.8092,20.7656,20.783,93700.0
2013-11-12 11:30:00,23.84,23.86,23.77,23.77,104800.0,20.7918,20.8092,20.7307,20.7307,104800.0
2013-11-12 11:40:00,23.77,23.85,23.75,23.83,228400.0,20.7307,20.8005,20.7133,20.783,228400.0
2013-11-12 11:50:00,23.82,23.83,23.75,23.76,93300.0,20.7743,20.783,20.7133,20.722,93300.0
2013-11-12 12:00:00,23.77,23.83,23.75,23.77,155300.0,20.7307,20.783,20.7133,20.7307,155300.0
2013-11-12 12:10:00,23.77,23.83,23.76,23.8,58500.0,20.7307,20.783,20.722,20.7569,58500.0
2013-11-12 12:20:00,23.8,23.83,23.8,23.8,65800.0,20.7569,20.783,20.7569,20.7569,65800.0
2013-11-12 12:30:00,23.8,23.81,23.76,23.78,58200.0,20.7569,20.7656,20.722,20.7394,58200.0
2013-11-12 12:40:00,23.78,23.81,23.77,23.81,33100.0,20.7394,20.7656,20.7307,20.7656,33100.0
2013-11-12 12:50:00,23.8,23.81,23.76,23.76,49000.0,20.7569,20.7656,20.722,20.722,49000.0
2013-11-12 13:00:00,23.76,23.77,23.73,23.77,41900.0,20.722,20.7307,20.6958,20.7307,41900.0
2013-11-12 13:10:00,23.77,23.78,23.74,23.75,46200.0,20.7307,20.7394,20.7045,20.7133,46200.0
2013-11-12 13:20:00,23.75,23.75,23.7,23.7,72000.0,20.7133,20.7133,20.6697,20.6697,72000.0
2013-11-12 13:30:00,23.71,23.72,23.65,23.68,65800.0,20.6784,20.6871,20.626,20.6522,65800.0
2013-11-12 13:40:00,23.67,23.7,23.66,23.69,53100.0,20.6435,20.6697,20.6348,20.6609,53100.0
2013-11-12 13:50:00,23.69,23.73,23.68,23.72,59000.0,20.6609,20.6958,20.6522,20.6871,59000.0
2013-11-12 14:00:00,23.72,23.75,23.7,23.75,59200.0,20.6871,20.7133,20.6697,20.7133,59200.0
2013-11-12 14:10:00,23.75,23.75,23.7,23.74,59100.0,20.7133,20.7133,20.6697,20.7045,59100.0
2013-11-12 14:20:00,23.74,23.76,23.71,23.71,62200.0,20.7045,20.722,20.6784,20.6784,62200.0
2013-11-12 14:30:00,23.71,23.76,23.7,23.73,88400.0,20.6784,20.722,20.6697,20.6958,88400.0
2013-11-12 14:40:00,23.73,23.76,23.72,23.75,79700.0,20.6958,20.722,20.6871,20.7133,79700.0
2013-11-12 14:50:00,23.75,23.79,23.74,23.78,92500.0,20.7133,20.7481,20.7045,20.7394,92500.0
2013-11-12 15:00:00,23.78,23.8,23.78,23.8,85200.0,20.7394,20.7569,20.7394,20.7569,85200.0
2013-11-12 15:10:00,23.8,23.81,23.76,23.78,111100.0,20.7569,20.7656,20.722,20.7394,111100.0
2013-11-12 15:20:00,23.78,23.79,23.73,23.74,143700.0,20.7394,20.7481,20.6958,20.7045,143700.0
2013-11-12 15:30:00,23.73,23.75,23.72,23.73,173400.0,20.6958,20.7133,20.6871,20.6958,173400.0
2013-11-12 15:40:00,23.73,23.75,23.7,23.71,182800.0,20.6958,20.7133,20.6697,20.6784,182800.0
2013-11-12 15:50:00,23.71,23.73,23.68,23.72,457100.0,20.6784,20.6958,20.6522,20.6871,457100.0
2013-11-13 09:30:00,23.59,23.59,23.39,23.41,208300.0,20.5737,20.5737,20.3993,20.4167,208300.0
2013-11-13 09:40:00,23.41,23.5,23.41,23.46,101000.0,20.4167,20.4952,20.4167,20.4603,101000.0
2013-11-13 09:50:00,23.46,23.58,23.46,23.56,107800.0,20.4603,20.565,20.4603,20.5476,107800.0
2013-11-13 10:00:00,23.57,23.58,23.46,23.49,169800.0,20.5563,20.565,20.4603,20.4865,169800.0
2013-11-13 10:10:00,23.49,23.55,23.48,23.49,208600.0,20.4865,20.5388,20.4778,20.4865,208600.0
2013-11-13 10:20:00,23.49,23.57,23.48,23.55,160300.0,20.4865,20.5563,20.4778,20.5388,160300.0
2013-11-13 10:30:00,23.55,23.58,23.51,23.57,88200.0,20.5388,20.565,20.5039,20.5563,88200.0
2013-11-13 10:40:00,23.56,23.61,23.53,23.57,364100.0,20.5476,20.5912,20.5214,20.5563,364100.0
2013-11-13 10:50:00,23.58,23.58,23.5,23.5,64200.0,20.565,20.565,20.4952,20.4952,64200.0
2013-11-13 11:00:00,23.51,23.54,23.49,23.49,46700.0,20.5039,20.5301,20.4865,20.4865,46700.0
2013-11-13 11:10:00,23.5,23.54,23.48,23.53,120400.0,20.4952,20.5301,20.4778,20.5214,120400.0
2013-11-13 11:20:00,23.54,23.65,23.54,23.65,215300.0,20.5301,20.626,20.5301,20.626,215300.0
2013-11-13 11:30:00,23.65,23.68,23.64,23.65,79500.0,20.626,20.6522,20.6173,20.626,79500.0
2013-11-13 11:40:00,23.65,23.65,23.57,23.58,152800.0,20.626,20.626,20.5563,20.565,152800.0
2013-11-13 11:50:00,23.58,23.6,23.57,23.57,62500.0,20.565,20.5824,20.5563,20.5563,62500.0
2013-11-13 12:00:00,23.58,23.58,23.51,23.54,115200.0,20.565,20.565,20.5039,20.5301,115200.0
2013-11-13 12:10:00,23.54,23.58,23.53,23.58,66600.0,20.5301,20.565,20.5214,20.565,66600.0
2013-11-13 12:20:00,23.58,23.61,23.58,23.59,250300.0,20.565,20.5912,20.565,20.5737,250300.0
2013-11-13 12:30:00,23.6,23.62,23.59,23.62,333400.0,20.5824,20.5999,20.5737,20.5999,333400.0
2013-11-13 12:40:00,23.61,23.66,23.6,23.62,118700.0,20.5912,20.6348,20.5824,20.5999,118700.0
2013-11-13 12:50:00,23.63,23.63,23.61,23.62,79400.0,20.6086,20.6086,20.5912,20.5999,79400.0
2013-11-13 13:00:00,23.61,23.62,23.59,23.6,208400.0,20.5912,20.5999,20.5737,20.5824,208400.0
2013-11-13 13:10:00,23.6,23.6,23.58,23.6,41000.0,20.5824,20.5824,20.565,20.5824,41000.0
2013-11-13 13:20:00,23.6,23.63,23.59,23.63,206200.0,20.5824,20.6086,20.5737,20.6086,206200.0
2013-11-13 13:30:00,23.63,23.66,23.6,23.66,176000.0,20.6086,20.6348,20.5824,20.6348,176000.0
2013-11-13 13:40:00,23.65,23.74,23.65,23.74,106000.0,20.626,20.7045,20.626,20.7045,106000.0
2013-11-13 13:50:00,23.75,23.76,23.72,23.73,64600.0,20.7133,20.722,20.6871,20.6958,64600.0
2013-11-13 14:00:00,23.73,23.75,23.7,23.71,77000.0,20.6958,20.7133,20.6697,20.6784,77000.0
2013-11-13 14:10:00,23.72,23.73,23.71,23.73,55300.0,20.6871,20.6958,20.6784,20.6958,55300.0
2013-11-13 14:20:00,23.73,23.78,23.72,23.77,80300.0,20.6958,20.7394,20.6871,20.7307,80300.0
2013-11-13 14:30:00,23.76,23.79,23.76,23.77,58700.0,20.722,20.7481,20.722,20.7307,58700.0
2013-11-13 14:40:00,23.77,23.79,23.75,23.79,74000.0,20.7307,20.7481,20.7133,20.7481,74000.0
2013-11-13 14:50:00,23.78,23.83,23.76,23.82,193300.0,20.7394,20.783,20.722,20.7743,193300.0
2013-11-13 15:00:00,23.83,23.83,23.79,23.83,99700.0,20.783,20.783,20.7481,20.783,99700.0
2013-11-13 15:10:00,23.83,23.87,23.82,23.87,264900.0,20.783,20.8179,20.7743,20.8179,264900.0
2013-11-13 15:20:00,23.87,23.91,23.86,23.89,426100.0,20.8179,20.8528,20.8092,20.8354,426100.0
2013-11-13 15:30:00,23.89,23.96,23.87,23.95,251200.0,20.8354,20.8964,20.8179,20.8877,251200.0
2013-11-13 15:40:00,23.96,23.99,23.94,23.98,442700.0,20.8964,20.9226,20.879,20.9138,442700.0
2013-11-13 15:50:00,23.97,23.98,23.95,23.98,640100.0,20.9051,20.9138,20.8877,20.9138,640100.0
2013-11-14 09:30:00,23.96,24.08,23.91,24.08,477300.0,20.8964,21.0011,20.8528,21.0011,477300.0
2013-11-14 09:40:00,24.09,24.23,24.08,24.23,414900.0,21.0098,21.1319,21.0011,21.1319,414900.0
2013-11-14 09:50:00,24.23,24.25,24.13,24.21,212400.0,21.1319,21.1493,21.0447,21.1144,212400.0
2013-11-14 10:00:00,24.22,24.23,24.07,24.09,423400.0,21.1232,21.1319,20.9923,21.0098,423400.0
2013-11-14 10:10:00,24.09,24.18,24.09,24.12,168900.0,21.0098,21.0883,21.0098,21.0359,168900.0
2013-11-14 10:20:00,24.12,24.14,24.08,24.11,242600.0,21.0359,21.0534,21.0011,21.0272,242600.0
2013-11-14 10:30:00,24.12,24.14,24.09,24.13,249100.0,21.0359,21.0534,21.0098,21.0447,249100.0
2013-11-14 10:40:00,24.13,24.21,24.1,24.16,211800.0,21.0447,21.1144,21.0185,21.0708,211800.0
2013-11-14 10:50:00,24.17,24.19,24.12,24.19,169000.0,21.0796,21.097,21.0359,21.097,169000.0
2013-11-14 11:00:00,24.18,24.24,24.16,24.23,227900.0,21.0883,21.1406,21.0708,21.1319,227900.0
2013-11-14 11:10:00,24.23,24.24,24.19,24.21,166400.0,21.1319,21.1406,21.097,21.1144,166400.0
2013-11-14 11:20:00,24.21,24.23,24.16,24.17,226200.0,21.1144,21.1319,21.0708,21.0796,226200.0
2013-11-14 11:30:00,24.17,24.21,24.16,24.18,129200.0,21.0796,21.1144,21.0708,21.0883,129200.0
2013-11-14 11:40:00,24.17,24.22,24.15,24.2,148800.0,21.0796,21.1232,21.0621,21.1057,148800.0
2013-11-14 11:50:00,24.21,24.22,24.16,24.16,57000.0,21.1144,21.1232,21.0708,21.0708,57000.0
2013-11-14 12:00:00,24.16,24.19,24.15,24.17,48600.0,21.0708,21.097,21.0621,21.0796,48600.0
2013-11-14 12:10:00,24.17,24.18,24.11,24.13,475800.0,21.0796,21.0883,21.0272,21.0447,475800.0
2013-11-14 12:20:00,24.12,24.15,24.1,24.1,322400.0,21.0359,21.0621,21.0185,21.0185,322400.0
2013-11-14 12:30:00,24.1,24.14,24.07,24.14,196000.0,21.0185,21.0534,20.9923,21.0534,196000.0
2013-11-14 12:40:00,24.14,24.18,24.14,24.17,88600.0,21.0534,21.0883,21.0534,21.0796,88600.0
2013-11-14 12:50:00,24.16,24.17,24.12,24.12,45600.0,21.0708,21.0796,21.0359,21.0359,45600.0
2013-11-14 13:00:00,24.12,24.19,24.12,24.16,72600.0,21.0359,21.097,21.0359,21.0708,72600.0
2013-11-14 13:10:00,24.17,24.17,24.13,24.15,64000.0,21.0796,21.0796,21.0447,21.0621,64000.0
2013-11-14 13:20:00,24.15,24.16,24.11,24.11,59600.0,21.0621,21.0708,21.0272,21.0272,59600.0
2013-11-14 13:30:00,24.11,24.15,24.11,24.15,58800.0,21.0272,21.0621,21.0272,21.0621,58800.0
2013-11-14 13:40:00,24.15,24.15,24.13,24.14,41400.0,21.0621,21.0621,21.0447,21.0534,41400.0
2013-11-14 13:50:00,24.15,24.18,24.14,24.17,99100.0,21.0621,21.0883,21.0534,21.0796,99100.0
2013-11-14 14:00:00,24.16,24.18,24.15,24.16,53200.0,21.0708,21.0883,21.0621,21.0708,53200.0
2013-11-14 14:10:00,24.17,24.19,24.15,24.18,65600.0,21.0796,21.097,21.0621,21.0883,65600.0
2013-11-14 14:20:00,24.19,24.21,24.18,24.21,46000.0,21.097,21.1144,21.0883,21.1144,46000.0
2013-11-14 14:30:00,24.2,24.21,24.17,24.21,72400.0,21.1057,21.1144,21.0796,21.1144,72400.0
2013-11-14 14:40:00,24.21,24.22,24.19,24.2,90100.0,21.1144,21.1232,21.097,21.1057,90100.0
2013-11-14 14:50:00,24.2,24.23,24.18,24.21,197100.0,21.1057,21.1319,21.0883,21.1144,197100.0
2013-11-14 15:00:00,24.21,24.24,24.19,24.23,184100.0,21.1144,21.1406,21.097,21.1319,184100.0
2013-11-14 15:10:00,24.24,24.25,24.21,24.25,119400.0,21.1406,21.1493,21.1144,21.1493,119400.0
2013-11-14 15:20:00,24.25,24.26,24.21,24.24,173000.0,21.1493,21.158,21.1144,21.1406,173000.0
2013-11-14 15:30:00,24.24,24.26,24.23,24.25,118000.0,21.1406,21.158,21.1319,21.1493,118000.0
2013-11-14 15:40:00,24.25,24.26,24.23,24.23,138200.0,21.1493,21.158,21.1319,21.1319,138200.0
2013-11-14 15:50:00,24.24,24.26,24.23,24.25,601100.0,21.1406,21.158,21.1319,21.1493,601100.0
2013-11-15 09:30:00,24.3,24.3,24.2,24.27,588800.0,21.1929,21.1929,21.1057,21.1668,588800.0
2013-11-15 09:40:00,24.27,24.4,24.24,24.37,167800.0,21.1668,21.2801,21.1406,21.254,167800.0
2013-11-15 09:50:00,24.37,24.41,24.36,24.39,155700.0,21.254,21.2889,21.2453,21.2714,155700.0
2013-11-15 10:00:00,24.39,24.49,24.37,24.49,251100.0,21.2714,21.3586,21.254,21.3586,251100.0
2013-11-15 10:10:00,24.48,24.5,24.41,24.44,201800.0,21.3499,21.3674,21.2889,21.315,201800.0
2013-11-15 10:20:00,24.44,24.46,24.41,24.43,162800.0,21.315,21.3325,21.2889,21.3063,162800.0
2013-11-15 10:30:00,24.42,24.44,24.39,24.4,84700.0,21.2976,21.315,21.2714,21.2801,84700.0
2013-11-15 10:40:00,24.41,24.44,24.4,24.43,94000.0,21.2889,21.315,21.2801,21.3063,94000.0
2013-11-15 10:50:00,24.43,24.44,24.39,24.43,106400.0,21.3063,21.315,21.2714,21.3063,106400.0
2013-11-15 11:00:00,24.44,24.44,24.41,24.44,137400.0,21.315,21.315,21.2889,21.315,137400.0
2013-11-15 11:10:00,24.43,24.46,24.4,24.4,145400.0,21.3063,21.3325,21.2801,21.2801,145400.0
2013-11-15 11:20:00,24.41,24.43,24.38,24.38,101900.0,21.2889,21.3063,21.2627,21.2627,101900.0
2013-11-15 11:30:00,24.39,24.4,24.36,24.38,253000.0,21.2714,21.2801,21.2453,21.2627,253000.0
2013-11-15 11:40:00,24.38,24.38,24.32,24.38,319200.0,21.2627,21.2627,21.2104,21.2627,319200.0
2013-11-15 11:50:00,24.38,24.4,24.37,24.38,259100.0,21.2627,21.2801,21.254,21.2627,259100.0
2013-11-15 12:00:00,24.37,24.44,24.36,24.43,322500.0,21.254,21.315,21.2453,21.3063,322500.0
2013-11-15 12:10:00,24.43,24.44,24.38,24.42,297300.0,21.3063,21.315,21.2627,21.2976,297300.0
2013-11-15 12:20:00,24.43,24.46,24.4,24.44,129300.0,21.3063,21.3325,21.2801,21.315,129300.0
2013-11-15 12:30:00,24.44,24.45,24.4,24.41,53100.0,21.315,21.3238,21.2801,21.2889,53100.0
2013-11-15 12:40:00,24.4,24.46,24.4,24.44,80900.0,21.2801,21.3325,21.2801,21.315,80900.0
2013-11-15 12:50:00,24.45,24.45,24.42,24.44,103400.0,21.3238,21.3238,21.2976,21.315,103400.0
2013-11-15 13:00:00,24.44,24.45,24.42,24.45,50000.0,21.315,21.3238,21.2976,21.3238,50000.0
2013-11-15 13:10:00,24.45,24.47,24.41,24.42,117900.0,21.3238,21.3412,21.2889,21.2976,117900.0
2013-11-15 13:20:00,24.42,24.43,24.38,24.4,98300.0,21.2976,21.3063,21.2627,21.2801,98300.0
2013-11-15 13:30:00,24.39,24.43,24.39,24.43,95400.0,21.2714,21.3063,21.2714,21.3063,95400.0
2013-11-15 13:40:00,24.43,24.43,24.41,24.42,59300.0,21.3063,21.3063,21.2889,21.2976,59300.0
2013-11-15 13:50:00,24.43,24.44,24.4,24.44,83700.0,21.3063,21.315,21.2801,21.315,83700.0
2013-11-15 14:00:00,24.44,24.47,24.42,24.43,80800.0,21.315,21.3412,21.2976,21.3063,80800.0
2013-11-15 14:10:00,24.42,24.43,24.38,24.39,91800.0,21.2976,21.3063,21.2627,21.2714,91800.0
2013-11-15 14:20:00,24.39,24.41,24.38,24.4,63000.0,21.2714,21.2889,21.2627,21.2801,63000.0
2013-11-15 14:30:00,24.39,24.44,24.39,24.43,106500.0,21.2714,21.315,21.2714,21.3063,106500.0
2013-11-15 14:40:00,24.44,24.45,24.43,24.45,49900.0,21.315,21.3238,21.3063,21.3238,49900.0
2013-11-15 14:50:00,24.45,24.45,24.43,24.44,72200.0,21.3238,21.3238,21.3063,21.315,72200.0
2013-11-15 15:00:00,24.44,24.46,24.43,24.46,214700.0,21.315,21.3325,21.3063,21.3325,214700.0
2013-11-15 15:10:00,24.46,24.46,24.43,24.44,112100.0,21.3325,21.3325,21.3063,21.315,112100.0
2013-11-15 15:20:00,24.43,24.45,24.41,24.45,118700.0,21.3063,21.3238,21.2889,21.3238,118700.0
2013-11-15 15:30:00,24.44,24.48,24.44,24.46,184000.0,21.315,21.3499,21.315,21.3325,184000.0
2013-11-15 15:40:00,24.47,24.48,24.45,24.46,298100.0,21.3412,21.3499,21.3238,21.3325,298100.0
2013-11-15 15:50:00,24.46,24.46,24.42,24.43,484600.0,21.3325,21.3325,21.2976,21.3063,484600.0
2013-11-18 09:30:00,24.49,24.5,24.43,24.5,118500.0,21.3586,21.3674,21.3063,21.3674,118500.0
2013-11-18 09:40:00,24.49,24.53,24.35,24.35,153300.0,21.3586,21.3935,21.2365,21.2365,153300.0
2013-11-18 09:50:00,24.35,24.4,24.3,24.32,87800.0,21.2365,21.2801,21.1929,21.2104,87800.0
2013-11-18 10:00:00,24.32,24.33,24.21,24.33,147300.0,21.2104,21.2191,21.1144,21.2191,147300.0
2013-11-18 10:10:00,24.32,24.37,24.29,24.36,98000.0,21.2104,21.254,21.1842,21.2453,98000.0
2013-11-18 10:20:00,24.36,24.41,24.33,24.35,133300.0,21.2453,21.2889,21.2191,21.2365,133300.0
2013-11-18 10:30:00,24.35,24.39,24.3,24.37,112300.0,21.2365,21.2714,21.1929,21.254,112300.0
2013-11-18 10:40:00,24.37,24.39,24.37,24.38,63800.0,21.254,21.2714,21.254,21.2627,63800.0
2013-11-18 10:50:00,24.38,24.41,24.37,24.4,56100.0,21.2627,21.2889,21.254,21.2801,56100.0
2013-11-18 11:00:00,24.41,24.47,24.4,24.45,157000.0,21.2889,21.3412,21.2801,21.3238,157000.0
2013-11-18 11:10:00,24.44,24.49,24.44,24.48,388300.0,21.315,21.3586,21.315,21.3499,388300.0
2013-11-18 11:20:00,24.48,24.48,24.44,24.45,122100.0,21.3499,21.3499,21.315,21.3238,122100.0
2013-11-18 11:30:00,24.45,24.49,24.44,24.46,355800.0,21.3238,21.3586,21.315,21.3325,355800.0
2013-11-18 11:40:00,24.46,24.47,24.46,24.46,218700.0,21.3325,21.3412,21.3325,21.3325,218700.0
2013-11-18 11:50:00,24.47,24.5,24.46,24.48,77900.0,21.3412,21.3674,21.3325,21.3499,77900.0
2013-11-18 12:00:00,24.48,24.55,24.48,24.5,153800.0,21.3499,21.411,21.3499,21.3674,153800.0
2013-11-18 12:10:00,24.5,24.53,24.49,24.53,97900.0,21.3674,21.3935,21.3586,21.3935,97900.0
2013-11-18 12:20:00,24.53,24.53,24.5,24.52,159700.0,21.3935,21.3935,21.3674,21.3848,159700.0
2013-11-18 12:30:00,24.51,24.55,24.51,24.54,152600.0,21.3761,21.411,21.3761,21.4022,152600.0
2013-11-18 12:40:00,24.54,24.54,24.49,24.53,319800.0,21.4022,21.4022,21.3586,21.3935,319800.0
2013-11-18 12:50:00,24.52,24.55,24.5,24.52,70200.0,21.3848,21.411,21.3674,21.3848,70200.0
2013-11-18 13:00:00,24.51,24.52,24.5,24.5,59200.0,21.3761,21.3848,21.3674,21.3674,59200.0
2013-11-18 13:10:00,24.5,24.53,24.5,24.53,57200.0,21.3674,21.3935,21.3674,21.3935,57200.0
2013-11-18 13:20:00,24.52,24.54,24.51,24.53,65500.0,21.3848,21.4022,21.3761,21.3935,65500.0
2013-11-18 13:30:00,24.53,24.54,24.51,24.51,41200.0,21.3935,21.4022,21.3761,21.3761,41200.0
2013-11-18 13:40:00,24.52,24.52,24.47,24.47,144800.0,21.3848,21.3848,21.3412,21.3412,144800.0
2013-11-18 13:50:00,24.47,24.47,24.45,24.46,32500.0,21.3412,21.3412,21.3238,21.3325,32500.0
2013-11-18 14:00:00,24.47,24.47,24.45,24.46,48700.0,21.3412,21.3412,21.3238,21.3325,48700.0
2013-11-18 14:10:00,24.46,24.46,24.42,24.45,119200.0,21.3325,21.3325,21.2976,21.3238,119200.0
2013-11-18 14:20:00,24.45,24.45,24.42,24.43,83400.0,21.3238,21.3238,21.2976,21.3063,83400.0
2013-11-18 14:30:00,24.43,24.43,24.4,24.42,100200.0,21.3063,21.3063,21.2801,21.2976,100200.0
2013-11-18 14:40:00,24.42,24.42,24.39,24.4,286400.0,21.2976,21.2976,21.2714,21.2801,286400.0
2013-11-18 14:50:00,24.41,24.43,24.39,24.39,122100.0,21.2889,21.3063,21.2714,21.2714,122100.0
2013-11-18 15:00:00,24.39,24.43,24.39,24.41,274500.0,21.2714,21.3063,21.2714,21.2889,274500.0
2013-11-18 15:10:00,24.41,24.43,24.39,24.43,588100.0,21.2889,21.3063,21.2714,21.3063,588100.0
2013-11-18 15:20:00,24.43,24.43,24.38,24.4,489500.0,21.3063,21.3063,21.2627,21.2801,489500.0
2013-11-18 15:30:00,24.4,24.42,24.38,24.41,976100.0,21.2801,21.2976,21.2627,21.2889,976100.0
2013-11-18 15:40:00,24.41,24.42,24.38,24.38,348800.0,21.2889,21.2976,21.2627,21.2627,348800.0
2013-11-18 15:50:00,24.39,24.44,24.37,24.43,675600.0,21.2714,21.315,21.254,21.3063,675600.0
2013-11-19 09:30:00,24.41,24.57,24.37,24.52,164300.0,21.2889,21.4284,21.254,21.3848,164300.0
2013-11-19 09:40:00,24.52,24.55,24.41,24.45,385600.0,21.3848,21.411,21.2889,21.3238,385600.0
2013-11-19 09:50:00,24.46,24.59,24.46,24.56,110400.0,21.3325,21.4459,21.3325,21.4197,110400.0
2013-11-19 10:00:00,24.56,24.65,24.52,24.64,147400.0,21.4197,21.4982,21.3848,21.4895,147400.0
2013-11-19 10:10:00,24.64,24.67,24.59,24.61,96900.0,21.4895,21.5156,21.4459,21.4633,96900.0
2013-11-19 10:20:00,24.62,24.66,24.59,24.6,142900.0,21.472,21.5069,21.4459,21.4546,142900.0
2013-11-19 10:30:00,24.6,24.68,24.58,24.64,338100.0,21.4546,21.5243,21.4371,21.4895,338100.0
2013-11-19 10:40:00,24.64,24.66,24.56,24.56,283900.0,21.4895,21.5069,21.4197,21.4197,283900.0
2013-11-19 10:50:00,24.55,24.6,24.53,24.58,91100.0,21.411,21.4546,21.3935,21.4371,91100.0
2013-11-19 11:00:00,24.59,24.61,24.57,24.58,96200.0,21.4459,21.4633,21.4284,21.4371,96200.0
2013-11-19 11:10:00,24.58,24.58,24.54,24.56,66400.0,21.4371,21.4371,21.4022,21.4197,66400.0
2013-11-19 11:20:00,24.56,24.59,24.54,24.57,118000.0,21.4197,21.4459,21.4022,21.4284,118000.0
2013-11-19 11:30:00,24.56,24.58,24.54,24.54,218000.0,21.4197,21.4371,21.4022,21.4022,218000.0
2013-11-19 11:40:00,24.55,24.55,24.5,24.55,171600.0,21.411,21.411,21.3674,21.411,171600.0
2013-11-19 11:50:00,24.55,24.59,24.54,24.57,81200.0,21.411,21.4459,21.4022,21.4284,81200.0
2013-11-19 12:00:00,24.57,24.63,24.55,24.62,153600.0,21.4284,21.4807,21.411,21.472,153600.0
2013-11-19 12:10:00,24.61,24.63,24.58,24.59,201800.0,21.4633,21.4807,21.4371,21.4459,201800.0
2013-11-19 12:20:00,24.59,24.64,24.57,24.61,70100.0,21.4459,21.4895,21.4284,21.4633,70100.0
2013-11-19 12:30:00,24.61,24.62,24.58,24.6,562000.0,21.4633,21.472,21.4371,21.4546,562000.0
2013-11-19 12:40:00,24.6,24.61,24.57,24.59,50900.0,21.4546,21.4633,21.4284,21.4459,50900.0
2013-11-19 12:50:00,24.59,24.62,24.58,24.6,295000.0,21.4459,21.472,21.4371,21.4546,295000.0
2013-11-19 13:00:00,24.59,24.6,24.55,24.57,323400.0,21.4459,21.4546,21.411,21.4284,323400.0
2013-11-19 13:10:00,24.57,24.59,24.54,24.58,305200.0,21.4284,21.4459,21.4022,21.4371,305200.0
2013-11-19 13:20:00,24.58,24.59,24.54,24.55,629400.0,21.4371,21.4459,21.4022,21.411,629400.0
2013-11-19 13:30:00,24.55,24.58,24.52,24.55,199900.0,21.411,21.4371,21.3848,21.411,199900.0
2013-11-19 13:40:00,24.55,24.58,24.53,24.55,57400.0,21.411,21.4371,21.3935,21.411,57400.0
2013-11-19 13:50:00,24.55,24.56,24.51,24.54,252700.0,21.411,21.4197,21.3761,21.4022,252700.0
2013-11-19 14:00:00,24.54,24.58,24.46,24.46,731400.0,21.4022,21.4371,21.3325,21.3325,731400.0
2013-11-19 14:10:00,24.46,24.53,24.46,24.53,370500.0,21.3325,21.3935,21.3325,21.3935,370500.0
2013-11-19 14:20:00,24.53,24.55,24.5,24.5,219300.0,21.3935,21.411,21.3674,21.3674,219300.0
2013-11-19 14:30:00,24.5,24.57,24.5,24.56,149100.0,21.3674,21.4284,21.3674,21.4197,149100.0
2013-11-19 14:40:00,24.57,24.58,24.54,24.56,194600.0,21.4284,21.4371,21.4022,21.4197,194600.0
2013-11-19 14:50:00,24.55,24.56,24.5,24.5,100600.0,21.411,21.4197,21.3674,21.3674,100600.0
2013-11-19 15:00:00,24.5,24.51,24.47,24.48,576300.0,21.3674,21.3761,21.3412,21.3499,576300.0
2013-11-19 15:10:00,24.48,24.53,24.48,24.52,321200.0,21.3499,21.3935,21.3499,21.3848,321200.0
2013-11-19 15:20:00,24.51,24.51,24.49,24.49,62900.0,21.3761,21.3761,21.3586,21.3586,62900.0
2013-11-19 15:30:00,24.49,24.51,24.45,24.47,177100.0,21.3586,21.3761,21.3238,21.3412,177100.0
2013-11-19 15:40:00,24.47,24.5,24.44,24.49,272800.0,21.3412,21.3674,21.315,21.3586,272800.0
2013-11-19 15:50:00,24.5,24.51,24.47,24.49,461500.0,21.3674,21.3761,21.3412,21.3586,461500.0
2013-11-20 09:30:00,24.5,24.56,24.44,24.47,143500.0,21.3674,21.4197,21.315,21.3412,143500.0
2013-11-20 09:40:00,24.47,24.47,24.36,24.43,130100.0,21.3412,21.3412,21.2453,21.3063,130100.0
2013-11-20 09:50:00,24.43,24.45,24.32,24.39,176500.0,21.3063,21.3238,21.2104,21.2714,176500.0
2013-11-20 10:00:00,24.4,24.48,24.37,24.45,119400.0,21.2801,21.3499,21.254,21.3238,119400.0
2013-11-20 10:10:00,24.46,24.56,24.46,24.51,103800.0,21.3325,21.4197,21.3325,21.3761,103800.0
2013-11-20 10:20:00,24.51,24.62,24.51,24.57,130000.0,21.3761,21.472,21.3761,21.4284,130000.0
2013-11-20 10:30:00,24.56,24.6,24.52,24.58,138000.0,21.4197,21.4546,21.3848,21.4371,138000.0
2013-11-20 10:40:00,24.58,24.6,24.53,24.58,118600.0,21.4371,21.4546,21.3935,21.4371,118600.0
2013-11-20 10:50:00,24.58,24.58,24.51,24.54,58500.0,21.4371,21.4371,21.3761,21.4022,58500.0
2013-11-20 11:00:00,24.54,24.55,24.5,24.53,67600.0,21.4022,21.411,21.3674,21.3935,67600.0
2013-11-20 11:10:00,24.54,24.54,24.48,24.49,54800.0,21.4022,21.4022,21.3499,21.3586,54800.0
2013-11-20 11:20:00,24.48,24.55,24.48,24.52,61600.0,21.3499,21.411,21.3499,21.3848,61600.0
2013-11-20 11:30:00,24.52,24.57,24.5,24.53,41600.0,21.3848,21.4284,21.3674,21.3935,41600.0
2013-11-20 11:40:00,24.53,24.55,24.52,24.55,29900.0,21.3935,21.411,21.3848,21.411,29900.0
2013-11-20 11:50:00,24.55,24.57,24.52,24.52,53600.0,21.411,21.4284,21.3848,21.3848,53600.0
2013-11-20 12:00:00,24.53,24.56,24.52,24.55,84800.0,21.3935,21.4197,21.3848,21.411,84800.0
2013-11-20 12:10:00,24.55,24.56,24.53,24.55,58800.0,21.411,21.4197,21.3935,21.411,58800.0
2013-11-20 12:20:00,24.55,24.58,24.54,24.55,63300.0,21.411,21.4371,21.4022,21.411,63300.0
2013-11-20 12:30:00,24.55,24.56,24.54,24.55,42400.0,21.411,21.4197,21.4022,21.411,42400.0
2013-11-20 12:40:00,24.54,24.55,24.5,24.5,80200.0,21.4022,21.411,21.3674,21.3674,80200.0
2013-11-20 12:50:00,24.5,24.51,24.44,24.44,83900.0,21.3674,21.3761,21.315,21.315,83900.0
2013-11-20 13:00:00,24.44,24.48,24.44,24.48,46100.0,21.315,21.3499,21.315,21.3499,46100.0
2013-11-20 13:10:00,24.48,24.48,24.44,24.44,68100.0,21.3499,21.3499,21.315,21.315,68100.0
2013-11-20 13:20:00,24.45,24.45,24.41,24.44,87300.0,21.3238,21.3238,21.2889,21.315,87300.0
2013-11-20 13:30:00,24.44,24.46,24.42,24.46,94400.0,21.315,21.3325,21.2976,21.3325,94400.0
2013-11-20 13:40:00,24.46,24.49,24.45,24.47,50000.0,21.3325,21.3586,21.3238,21.3412,50000.0
2013-11-20 13:50:00,24.46,24.49,24.41,24.44,107800.0,21.3325,21.3586,21.2889,21.315,107800.0
2013-11-20 14:00:00,24.44,24.49,24.39,24.42,245900.0,21.315,21.3586,21.2714,21.2976,245900.0
2013-11-20 14:10:00,24.42,24.57,24.42,24.57,397400.0,21.2976,21.4284,21.2976,21.4284,397400.0
2013-11-20 14:20:00,24.57,24.59,24.54,24.58,153700.0,21.4284,21.4459,21.4022,21.4371,153700.0
2013-11-20 14:30:00,24.58,24.58,24.5,24.52,117500.0,21.4371,21.4371,21.3674,21.3848,117500.0
2013-11-20 14:40:00,24.52,24.54,24.45,24.53,150500.0,21.3848,21.4022,21.3238,21.3935,150500.0
2013-11-20 14:50:00,24.52,24.52,24.44,24.46,282100.0,21.3848,21.3848,21.315,21.3325,282100.0
2013-11-20 15:00:00,24.46,24.48,24.36,24.37,225700.0,21.3325,21.3499,21.2453,21.254,225700.0
2013-11-20 15:10:00,24.37,24.43,24.35,24.42,217700.0,21.254,21.3063,21.2365,21.2976,217700.0
2013-11-20 15:20:00,24.42,24.46,24.39,24.43,206700.0,21.2976,21.3325,21.2714,21.3063,206700.0
2013-11-20 15:30:00,24.43,24.45,24.4,24.43,180900.0,21.3063,21.3238,21.2801,21.3063,180900.0
2013-11-20 15:40:00,24.43,24.47,24.43,24.46,260900.0,21.3063,21.3412,21.3063,21.3325,260900.0
2013-11-20 15:50:00,24.45,24.49,24.44,24.47,477800.0,21.3238,21.3586,21.315,21.3412,477800.0
2013-11-21 09:30:00,24.59,24.74,24.58,24.58,147700.0,21.4459,21.5767,21.4371,21.4371,147700.0
2013-11-21 09:40:00,24.58,24.7,24.57,24.66,92100.0,21.4371,21.5418,21.4284,21.5069,92100.0
2013-11-21 09:50:00,24.66,24.73,24.64,24.72,92800.0,21.5069,21.568,21.4895,21.5592,92800.0
2013-11-21 10:00:00,24.72,24.75,24.68,24.74,100400.0,21.5592,21.5854,21.5243,21.5767,100400.0
2013-11-21 10:10:00,24.74,24.79,24.73,24.76,166600.0,21.5767,21.6203,21.568,21.5941,166600.0
2013-11-21 10:20:00,24.77,24.8,24.76,24.8,115600.0,21.6028,21.629,21.5941,21.629,115600.0
2013-11-21 10:30:00,24.8,24.84,24.8,24.82,209600.0,21.629,21.6639,21.629,21.6464,209600.0
2013-11-21 10:40:00,24.82,24.85,24.82,24.83,227800.0,21.6464,21.6726,21.6464,21.6552,227800.0
2013-11-21 10:50:00,24.83,24.85,24.83,24.84,62100.0,21.6552,21.6726,21.6552,21.6639,62100.0
2013-11-21 11:00:00,24.84,24.85,24.81,24.84,152000.0,21.6639,21.6726,21.6377,21.6639,152000.0
2013-11-21 11:10:00,24.84,24.86,24.83,24.84,223800.0,21.6639,21.6813,21.6552,21.6639,223800.0
2013-11-21 11:20:00,24.85,24.86,24.83,24.85,163700.0,21.6726,21.6813,21.6552,21.6726,163700.0
2013-11-21 11:30:00,24.85,24.86,24.83,24.83,169400.0,21.6726,21.6813,21.6552,21.6552,169400.0
2013-11-21 11:40:00,24.83,24.86,24.83,24.85,158200.0,21.6552,21.6813,21.6552,21.6726,158200.0
2013-11-21 11:50:00,24.85,24.92,24.84,24.92,164000.0,21.6726,21.7337,21.6639,21.7337,164000.0
2013-11-21 12:00:00,24.92,24.96,24.91,24.96,186200.0,21.7337,21.7685,21.7249,21.7685,186200.0
2013-11-21 12:10:00,24.96,24.96,24.88,24.91,162000.0,21.7685,21.7685,21.6988,21.7249,162000.0
2013-11-21 12:20:00,24.91,24.91,24.89,24.91,156900.0,21.7249,21.7249,21.7075,21.7249,156900.0
2013-11-21 12:30:00,24.91,24.93,24.89,24.91,192600.0,21.7249,21.7424,21.7075,21.7249,192600.0
2013-11-21 12:40:00,24.91,24.91,24.88,24.89,173100.0,21.7249,21.7249,21.6988,21.7075,173100.0
2013-11-21 12:50:00,24.88,24.9,24.85,24.87,107800.0,21.6988,21.7162,21.6726,21.6901,107800.0
2013-11-21 13:00:00,24.87,24.92,24.86,24.92,102300.0,21.6901,21.7337,21.6813,21.7337,102300.0
2013-11-21 13:10:00,24.92,24.94,24.88,24.94,206100.0,21.7337,21.7511,21.6988,21.7511,206100.0
2013-11-21 13:20:00,24.93,24.96,24.89,24.89,418300.0,21.7424,21.7685,21.7075,21.7075,418300.0
2013-11-21 13:30:00,24.89,24.95,24.89,24.94,179800.0,21.7075,21.7598,21.7075,21.7511,179800.0
2013-11-21 13:40:00,24.94,24.97,24.91,24.95,352300.0,21.7511,21.7773,21.7249,21.7598,352300.0
2013-11-21 13:50:00,24.95,24.97,24.93,24.96,267500.0,21.7598,21.7773,21.7424,21.7685,267500.0
2013-11-21 14:00:00,24.97,24.99,24.94,24.95,206400.0,21.7773,21.7947,21.7511,21.7598,206400.0
2013-11-21 14:10:00,24.94,24.95,24.92,24.92,75300.0,21.7511,21.7598,21.7337,21.7337,75300.0
2013-11-21 14:20:00,24.93,24.94,24.9,24.93,104300.0,21.7424,21.7511,21.7162,21.7424,104300.0
2013-11-21 14:30:00,24.93,24.95,24.92,24.95,212000.0,21.7424,21.7598,21.7337,21.7598,212000.0
2013-11-21 14:40:00,24.94,24.98,24.94,24.95,79500.0,21.7511,21.786,21.7511,21.7598,79500.0
2013-11-21 14:50:00,24.95,24.97,24.94,24.96,74500.0,21.7598,21.7773,21.7511,21.7685,74500.0
2013-11-21 15:00:00,24.96,24.97,24.95,24.95,83500.0,21.7685,21.7773,21.7598,21.7598,83500.0
2013-11-21 15:10:00,24.96,24.99,24.95,24.97,187200.0,21.7685,21.7947,21.7598,21.7773,187200.0
2013-11-21 15:20:00,24.98,24.99,24.97,24.99,100900.0,21.786,21.7947,21.7773,21.7947,100900.0
2013-11-21 15:30:00,24.99,25.0,24.97,24.98,354400.0,21.7947,21.8034,21.7773,21.786,354400.0
2013-11-21 15:40:00,24.98,25.0,24.97,25.0,517800.0,21.786,21.8034,21.7773,21.8034,517800.0
2013-11-21 15:50:00,25.0,25.01,24.98,24.99,1940400.0,21.8034,21.8122,21.786,21.7947,1940400.0
2013-11-22 09:30:00,24.92,25.0,24.86,24.87,222700.0,21.7337,21.8034,21.6813,21.6901,222700.0
2013-11-22 09:40:00,24.86,24.97,24.83,24.95,161000.0,21.6813,21.7773,21.6552,21.7598,161000.0
2013-11-22 09:50:00,24.94,24.98,24.89,24.9,228400.0,21.7511,21.786,21.7075,21.7162,228400.0
2013-11-22 10:00:00,24.89,24.92,24.77,24.77,391600.0,21.7075,21.7337,21.6028,21.6028,391600.0
2013-11-22 10:10:00,24.77,24.78,24.71,24.75,453000.0,21.6028,21.6116,21.5505,21.5854,453000.0
2013-11-22 10:20:00,24.75,24.79,24.7,24.79,275600.0,21.5854,21.6203,21.5418,21.6203,275600.0
2013-11-22 10:30:00,24.79,24.84,24.77,24.83,153500.0,21.6203,21.6639,21.6028,21.6552,153500.0
2013-11-22 10:40:00,24.83,24.83,24.78,24.79,132900.0,21.6552,21.6552,21.6116,21.6203,132900.0
2013-11-22 10:50:00,24.78,24.81,24.78,24.78,113900.0,21.6116,21.6377,21.6116,21.6116,113900.0
2013-11-22 11:00:00,24.79,24.82,24.77,24.79,117300.0,21.6203,21.6464,21.6028,21.6203,117300.0
2013-11-22 11:10:00,24.79,24.8,24.77,24.8,106000.0,21.6203,21.629,21.6028,21.629,106000.0
2013-11-22 11:20:00,24.79,24.81,24.78,24.78,120200.0,21.6203,21.6377,21.6116,21.6116,120200.0
2013-11-22 11:30:00,24.79,24.8,24.75,24.75,152900.0,21.6203,21.629,21.5854,21.5854,152900.0
2013-11-22 11:40:00,24.76,24.8,24.75,24.79,54800.0,21.5941,21.629,21.5854,21.6203,54800.0
2013-11-22 11:50:00,24.8,24.84,24.79,24.8,85200.0,21.629,21.6639,21.6203,21.629,85200.0
2013-11-22 12:00:00,24.81,24.82,24.79,24.81,140200.0,21.6377,21.6464,21.6203,21.6377,140200.0
2013-11-22 12:10:00,24.81,24.81,24.79,24.8,40700.0,21.6377,21.6377,21.6203,21.629,40700.0
2013-11-22 12:20:00,24.8,24.81,24.77,24.8,89000.0,21.629,21.6377,21.6028,21.629,89000.0
2013-11-22 12:30:00,24.8,24.81,24.79,24.79,180600.0,21.629,21.6377,21.6203,21.6203,180600.0
2013-11-22 12:40:00,24.8,24.81,24.79,24.8,71900.0,21.629,21.6377,21.6203,21.629,71900.0
2013-11-22 12:50:00,24.8,24.8,24.77,24.8,70800.0,21.629,21.629,21.6028,21.629,70800.0
2013-11-22 13:00:00,24.8,24.82,24.8,24.81,107900.0,21.629,21.6464,21.629,21.6377,107900.0
2013-11-22 13:10:00,24.8,24.81,24.78,24.79,93900.0,21.629,21.6377,21.6116,21.6203,93900.0
2013-11-22 13:20:00,24.78,24.81,24.78,24.8,84300.0,21.6116,21.6377,21.6116,21.629,84300.0
2013-11-22 13:30:00,24.8,24.82,24.77,24.79,155000.0,21.629,21.6464,21.6028,21.6203,155000.0
2013-11-22 13:40:00,24.79,24.79,24.73,24.73,110000.0,21.6203,21.6203,21.568,21.568,110000.0
2013-11-22 13:50:00,24.73,24.75,24.72,24.73,81100.0,21.568,21.5854,21.5592,21.568,81100.0
2013-11-22 14:00:00,24.74,24.75,24.73,24.75,150800.0,21.5767,21.5854,21.568,21.5854,150800.0
2013-11-22 14:10:00,24.75,24.8,24.74,24.79,120900.0,21.5854,21.629,21.5767,21.6203,120900.0
2013-11-22 14:20:00,24.8,24.84,24.78,24.84,207500.0,21.629,21.6639,21.6116,21.6639,207500.0
2013-11-22 14:30:00,24.84,24.86,24.8,24.8,170000.0,21.6639,21.6813,21.629,21.629,170000.0
2013-11-22 14:40:00,24.8,24.83,24.8,24.83,68400.0,21.629,21.6552,21.629,21.6552,68400.0
2013-11-22 14:50:00,24.83,24.86,24.82,24.86,65100.0,21.6552,21.6813,21.6464,21.6813,65100.0
2013-11-22 15:00:00,24.86,24.86,24.83,24.85,90600.0,21.6813,21.6813,21.6552,21.6726,90600.0
2013-11-22 15:10:00,24.85,24.85,24.82,24.83,190500.0,21.6726,21.6726,21.6464,21.6552,190500.0
2013-11-22 15:20:00,24.84,24.87,24.83,24.85,126900.0,21.6639,21.6901,21.6552,21.6726,126900.0
2013-11-22 15:30:00,24.86,24.89,24.84,24.88,110100.0,21.6813,21.7075,21.6639,21.6988,110100.0
2013-11-22 15:40:00,24.87,24.9,24.87,24.88,196100.0,21.6901,21.7162,21.6901,21.6988,196100.0
2013-11-22 15:50:00,24.88,24.92,24.88,24.91,474100.0,21.6988,21.7337,21.6988,21.7249,474100.0
2013-11-25 09:30:00,25.0,25.0,24.93,24.95,152100.0,21.8034,21.8034,21.7424,21.7598,152100.0
2013-11-25 09:40:00,24.95,24.96,24.89,24.89,127300.0,21.7598,21.7685,21.7075,21.7075,127300.0
2013-11-25 09:50:00,24.9,24.93,24.84,24.86,181900.0,21.7162,21.7424,21.6639,21.6813,181900.0
2013-11-25 10:00:00,24.86,24.91,24.83,24.89,219500.0,21.6813,21.7249,21.6552,21.7075,219500.0
2013-11-25 10:10:00,24.9,24.92,24.86,24.89,249100.0,21.7162,21.7337,21.6813,21.7075,249100.0
2013-11-25 10:20:00,24.89,24.91,24.85,24.86,221800.0,21.7075,21.7249,21.6726,21.6813,221800.0
2013-11-25 10:30:00,24.86,24.9,24.84,24.88,135200.0,21.6813,21.7162,21.6639,21.6988,135200.0
2013-11-25 10:40:00,24.88,24.88,24.85,24.86,212500.0,21.6988,21.6988,21.6726,21.6813,212500.0
2013-11-25 10:50:00,24.86,24.86,24.83,24.85,86200.0,21.6813,21.6813,21.6552,21.6726,86200.0
2013-11-25 11:00:00,24.85,24.86,24.81,24.81,76900.0,21.6726,21.6813,21.6377,21.6377,76900.0
2013-11-25 11:10:00,24.82,24.82,24.79,24.82,82900.0,21.6464,21.6464,21.6203,21.6464,82900.0
2013-11-25 11:20:00,24.81,24.82,24.79,24.81,101700.0,21.6377,21.6464,21.6203,21.6377,101700.0
2013-11-25 11:30:00,24.81,24.85,24.81,24.82,148700.0,21.6377,21.6726,21.6377,21.6464,148700.0
2013-11-25 11:40:00,24.82,24.82,24.79,24.8,90600.0,21.6464,21.6464,21.6203,21.629,90600.0
2013-11-25 11:50:00,24.8,24.81,24.78,24.79,198600.0,21.629,21.6377,21.6116,21.6203,198600.0
2013-11-25 12:00:00,24.8,24.81,24.78,24.8,63200.0,21.629,21.6377,21.6116,21.629,63200.0
2013-11-25 12:10:00,24.8,24.8,24.77,24.8,26700.0,21.629,21.629,21.6028,21.629,26700.0
2013-11-25 12:20:00,24.8,24.8,24.78,24.78,38100.0,21.629,21.629,21.6116,21.6116,38100.0
2013-11-25 12:30:00,24.79,24.79,24.77,24.78,34200.0,21.6203,21.6203,21.6028,21.6116,34200.0
2013-11-25 12:40:00,24.78,24.8,24.77,24.78,58100.0,21.6116,21.629,21.6028,21.6116,58100.0
2013-11-25 12:50:00,24.77,24.78,24.76,24.78,64000.0,21.6028,21.6116,21.5941,21.6116,64000.0
2013-11-25 13:00:00,24.78,24.78,24.75,24.76,76700.0,21.6116,21.6116,21.5854,21.5941,76700.0
2013-11-25 13:10:00,24.76,24.77,24.74,24.75,56800.0,21.5941,21.6028,21.5767,21.5854,56800.0
2013-11-25 13:20:00,24.75,24.75,24.74,24.75,16500.0,21.5854,21.5854,21.5767,21.5854,16500.0
2013-11-25 13:30:00,24.75,24.78,24.75,24.77,50300.0,21.5854,21.6116,21.5854,21.6028,50300.0
2013-11-25 13:40:00,24.76,24.81,24.76,24.8,67100.0,21.5941,21.6377,21.5941,21.629,67100.0
2013-11-25 13:50:00,24.8,24.8,24.78,24.79,130600.0,21.629,21.629,21.6116,21.6203,130600.0
2013-11-25 14:00:00,24.79,24.8,24.78,24.8,53700.0,21.6203,21.629,21.6116,21.629,53700.0
2013-11-25 14:10:00,24.8,24.8,24.77,24.77,99400.0,21.629,21.629,21.6028,21.6028,99400.0
2013-11-25 14:20:00,24.77,24.79,24.76,24.79,123400.0,21.6028,21.6203,21.5941,21.6203,123400.0
2013-11-25 14:30:00,24.79,24.8,24.74,24.75,149500.0,21.6203,21.629,21.5767,21.5854,149500.0
2013-11-25 14:40:00,24.75,24.75,24.73,24.74,69600.0,21.5854,21.5854,21.568,21.5767,69600.0
2013-11-25 14:50:00,24.73,24.77,24.73,24.77,185700.0,21.568,21.6028,21.568,21.6028,185700.0
2013-11-25 15:00:00,24.77,24.79,24.73,24.73,345400.0,21.6028,21.6203,21.568,21.568,345400.0
2013-11-25 15:10:00,24.73,24.74,24.71,24.74,233100.0,21.568,21.5767,21.5505,21.5767,233100.0
2013-11-25 15:20:00,24.74,24.74,24.71,24.72,137400.0,21.5767,21.5767,21.5505,21.5592,137400.0
2013-11-25 15:30:00,24.73,24.73,24.66,24.67,206300.0,21.568,21.568,21.5069,21.5156,206300.0
2013-11-25 15:40:00,24.67,24.71,24.67,24.69,244100.0,21.5156,21.5505,21.5156,21.5331,244100.0
2013-11-25 15:50:00,24.7,24.7,24.66,24.69,469700.0,21.5418,21.5418,21.5069,21.5331,469700.0
2013-11-26 09:30:00,24.74,24.85,24.69,24.76,140300.0,21.5767,21.6726,21.5331,21.5941,140300.0
2013-11-26 09:40:00,24.77,24.77,24.69,24.71,126400.0,21.6028,21.6028,21.5331,21.5505,126400.0
2013-11-26 09:50:00,24.71,24.72,24.67,24.71,82100.0,21.5505,21.5592,21.5156,21.5505,82100.0
2013-11-26 10:00:00,24.72,24.75,24.64,24.68,135700.0,21.5592,21.5854,21.4895,21.5243,135700.0
2013-11-26 10:10:00,24.68,24.78,24.68,24.76,120300.0,21.5243,21.6116,21.5243,21.5941,120300.0
2013-11-26 10:20:00,24.76,24.81,24.74,24.8,107500.0,21.5941,21.6377,21.5767,21.629,107500.0
2013-11-26 10:30:00,24.8,24.83,24.78,24.82,74700.0,21.629,21.6552,21.6116,21.6464,74700.0
2013-11-26 10:40:00,24.82,24.83,24.79,24.83,84900.0,21.6464,21.6552,21.6203,21.6552,84900.0
2013-11-26 10:50:00,24.84,24.85,24.82,24.84,145200.0,21.6639,21.6726,21.6464,21.6639,145200.0
2013-11-26 11:00:00,24.84,24.85,24.79,24.82,243000.0,21.6639,21.6726,21.6203,21.6464,243000.0
2013-11-26 11:10:00,24.81,24.83,24.79,24.8,149400.0,21.6377,21.6552,21.6203,21.629,149400.0
2013-11-26 11:20:00,24.79,24.8,24.77,24.77,42000.0,21.6203,21.629,21.6028,21.6028,42000.0
2013-11-26 11:30:00,24.77,24.78,24.72,24.76,117000.0,21.6028,21.6116,21.5592,21.5941,117000.0
2013-11-26 11:40:00,24.77,24.81,24.76,24.81,52700.0,21.6028,21.6377,21.5941,21.6377,52700.0
2013-11-26 11:50:00,24.81,24.83,24.75,24.77,285000.0,21.6377,21.6552,21.5854,21.6028,285000.0
2013-11-26 12:00:00,24.77,24.79,24.73,24.77,87900.0,21.6028,21.6203,21.568,21.6028,87900.0
2013-11-26 12:10:00,24.78,24.78,24.71,24.76,123500.0,21.6116,21.6116,21.5505,21.5941,123500.0
2013-11-26 12:20:00,24.76,24.78,24.75,24.76,72900.0,21.5941,21.6116,21.5854,21.5941,72900.0
2013-11-26 12:30:00,24.77,24.78,24.75,24.78,41400.0,21.6028,21.6116,21.5854,21.6116,41400.0
2013-11-26 12:40:00,24.78,24.78,24.75,24.77,43700.0,21.6116,21.6116,21.5854,21.6028,43700.0
2013-11-26 12:50:00,24.77,24.77,24.75,24.77,44300.0,21.6028,21.6028,21.5854,21.6028,44300.0
2013-11-26 13:00:00,24.77,24.77,24.75,24.76,52300.0,21.6028,21.6028,21.5854,21.5941,52300.0
2013-11-26 13:10:00,24.76,24.8,24.76,24.79,62600.0,21.5941,21.629,21.5941,21.6203,62600.0
2013-11-26 13:20:00,24.79,24.8,24.78,24.79,29600.0,21.6203,21.629,21.6116,21.6203,29600.0
2013-11-26 13:30:00,24.79,24.81,24.76,24.76,57100.0,21.6203,21.6377,21.5941,21.5941,57100.0
2013-11-26 13:40:00,24.77,24.8,24.77,24.79,49200.0,21.6028,21.629,21.6028,21.6203,49200.0
2013-11-26 13:50:00,24.79,24.81,24.78,24.8,74600.0,21.6203,21.6377,21.6116,21.629,74600.0
2013-11-26 14:00:00,24.81,24.83,24.8,24.83,45300.0,21.6377,21.6552,21.629,21.6552,45300.0
2013-11-26 14:10:00,24.82,24.83,24.78,24.8,84000.0,21.6464,21.6552,21.6116,21.629,84000.0
2013-11-26 14:20:00,24.79,24.8,24.76,24.8,51700.0,21.6203,21.629,21.5941,21.629,51700.0
2013-11-26 14:30:00,24.8,24.82,24.79,24.8,81000.0,21.629,21.6464,21.6203,21.629,81000.0
2013-11-26 14:40:00,24.8,24.8,24.77,24.78,83400.0,21.629,21.629,21.6028,21.6116,83400.0
2013-11-26 14:50:00,24.78,24.81,24.78,24.79,99700.0,21.6116,21.6377,21.6116,21.6203,99700.0
2013-11-26 15:00:00,24.79,24.8,24.78,24.78,90400.0,21.6203,21.629,21.6116,21.6116,90400.0
2013-11-26 15:10:00,24.78,24.79,24.75,24.77,157500.0,21.6116,21.6203,21.5854,21.6028,157500.0
2013-11-26 15:20:00,24.77,24.77,24.73,24.74,171000.0,21.6028,21.6028,21.568,21.5767,171000.0
2013-11-26 15:30:00,24.73,24.78,24.73,24.74,182800.0,21.568,21.6116,21.568,21.5767,182800.0
2013-11-26 15:40:00,24.74,24.75,24.68,24.69,311300.0,21.5767,21.5854,21.5243,21.5331,311300.0
2013-11-26 15:50:00,24.69,24.69,24.66,24.68,484300.0,21.5331,21.5331,21.5069,21.5243,484300.0
2013-11-27 09:30:00,24.68,24.77,24.6,24.65,234900.0,21.5243,21.6028,21.4546,21.4982,234900.0
2013-11-27 09:40:00,24.65,24.65,24.58,24.61,159300.0,21.4982,21.4982,21.4371,21.4633,159300.0
2013-11-27 09:50:00,24.61,24.66,24.6,24.62,143000.0,21.4633,21.5069,21.4546,21.472,143000.0
2013-11-27 10:00:00,24.62,24.62,24.55,24.57,171300.0,21.472,21.472,21.411,21.4284,171300.0
2013-11-27 10:10:00,24.57,24.63,24.55,24.63,103300.0,21.4284,21.4807,21.411,21.4807,103300.0
2013-11-27 10:20:00,24.62,24.64,24.6,24.63,78200.0,21.472,21.4895,21.4546,21.4807,78200.0
2013-11-27 10:30:00,24.63,24.66,24.6,24.61,94200.0,21.4807,21.5069,21.4546,21.4633,94200.0
2013-11-27 10:40:00,24.62,24.7,24.61,24.7,107600.0,21.472,21.5418,21.4633,21.5418,107600.0
2013-11-27 10:50:00,24.69,24.73,24.69,24.72,85600.0,21.5331,21.568,21.5331,21.5592,85600.0
2013-11-27 11:00:00,24.72,24.77,24.72,24.77,35500.0,21.5592,21.6028,21.5592,21.6028,35500.0
2013-11-27 11:10:00,24.77,24.82,24.77,24.8,116500.0,21.6028,21.6464,21.6028,21.629,116500.0
2013-11-27 11:20:00,24.8,24.82,24.79,24.81,140900.0,21.629,21.6464,21.6203,21.6377,140900.0
2013-11-27 11:30:00,24.81,24.83,24.77,24.78,128900.0,21.6377,21.6552,21.6028,21.6116,128900.0
2013-11-27 11:40:00,24.77,24.81,24.74,24.81,110300.0,21.6028,21.6377,21.5767,21.6377,110300.0
2013-11-27 11:50:00,24.8,24.86,24.8,24.86,95700.0,21.629,21.6813,21.629,21.6813,95700.0
2013-11-27 12:00:00,24.86,24.86,24.76,24.79,206300.0,21.6813,21.6813,21.5941,21.6203,206300.0
2013-11-27 12:10:00,24.79,24.8,24.73,24.8,259800.0,21.6203,21.629,21.568,21.629,259800.0
2013-11-27 12:20:00,24.8,24.8,24.77,24.8,62700.0,21.629,21.629,21.6028,21.629,62700.0
2013-11-27 12:30:00,24.8,24.8,24.77,24.78,52100.0,21.629,21.629,21.6028,21.6116,52100.0
2013-11-27 12:40:00,24.78,24.78,24.73,24.74,29300.0,21.6116,21.6116,21.568,21.5767,29300.0
2013-11-27 12:50:00,24.73,24.75,24.68,24.68,34900.0,21.568,21.5854,21.5243,21.5243,34900.0
2013-11-27 13:00:00,24.67,24.69,24.65,24.66,22500.0,21.5156,21.5331,21.4982,21.5069,22500.0
2013-11-27 13:10:00,24.66,24.66,24.59,24.6,30400.0,21.5069,21.5069,21.4459,21.4546,30400.0
2013-11-27 13:20:00,24.61,24.64,24.6,24.61,63100.0,21.4633,21.4895,21.4546,21.4633,63100.0
2013-11-27 13:30:00,24.61,24.63,24.61,24.63,20600.0,21.4633,21.4807,21.4633,21.4807,20600.0
2013-11-27 13:40:00,24.63,24.68,24.63,24.63,36500.0,21.4807,21.5243,21.4807,21.4807,36500.0
2013-11-27 13:50:00,24.63,24.67,24.63,24.66,36600.0,21.4807,21.5156,21.4807,21.5069,36600.0
2013-11-27 14:00:00,24.66,24.67,24.64,24.66,49600.0,21.5069,21.5156,21.4895,21.5069,49600.0
2013-11-27 14:10:00,24.66,24.73,24.66,24.73,69500.0,21.5069,21.568,21.5069,21.568,69500.0
2013-11-27 14:20:00,24.73,24.73,24.71,24.71,43600.0,21.568,21.568,21.5505,21.5505,43600.0
2013-11-27 14:30:00,24.72,24.77,24.71,24.76,160500.0,21.5592,21.6028,21.5505,21.5941,160500.0
2013-11-27 14:40:00,24.76,24.8,24.76,24.78,245200.0,21.5941,21.629,21.5941,21.6116,245200.0
2013-11-27 14:50:00,24.77,24.78,24.71,24.72,96600.0,21.6028,21.6116,21.5505,21.5592,96600.0
2013-11-27 15:00:00,24.73,24.8,24.71,24.8,75600.0,21.568,21.629,21.5505,21.629,75600.0
2013-11-27 15:10:00,24.79,24.8,24.77,24.79,52600.0,21.6203,21.629,21.6028,21.6203,52600.0
2013-11-27 15:20:00,24.79,24.8,24.77,24.77,43400.0,21.6203,21.629,21.6028,21.6028,43400.0
2013-11-27 15:30:00,24.77,24.8,24.77,24.79,64300.0,21.6028,21.629,21.6028,21.6203,64300.0
2013-11-27 15:40:00,24.78,24.8,24.77,24.8,78300.0,21.6116,21.629,21.6028,21.629,78300.0
2013-11-27 15:50:00,24.8,24.8,24.76,24.79,238400.0,21.629,21.629,21.5941,21.6203,238400.0
2013-11-29 09:30:00,24.78,24.82,24.65,24.78,88700.0,21.6116,21.6464,21.4982,21.6116,88700.0
2013-11-29 09:40:00,24.78,24.81,24.72,24.73,47100.0,21.6116,21.6377,21.5592,21.568,47100.0
2013-11-29 09:50:00,24.73,24.78,24.71,24.74,42600.0,21.568,21.6116,21.5505,21.5767,42600.0
2013-11-29 10:00:00,24.74,24.75,24.69,24.69,54500.0,21.5767,21.5854,21.5331,21.5331,54500.0
2013-11-29 10:10:00,24.69,24.78,24.69,24.75,52800.0,21.5331,21.6116,21.5331,21.5854,52800.0
2013-11-29 10:20:00,24.74,24.75,24.68,24.71,86200.0,21.5767,21.5854,21.5243,21.5505,86200.0
2013-11-29 10:30:00,24.72,24.78,24.71,24.73,43600.0,21.5592,21.6116,21.5505,21.568,43600.0
2013-11-29 10:40:00,24.73,24.73,24.68,24.69,44500.0,21.568,21.568,21.5243,21.5331,44500.0
2013-11-29 10:50:00,24.69,24.71,24.65,24.67,75000.0,21.5331,21.5505,21.4982,21.5156,75000.0
2013-11-29 11:00:00,24.67,24.7,24.64,24.69,34200.0,21.5156,21.5418,21.4895,21.5331,34200.0
2013-11-29 11:10:00,24.7,24.74,24.69,24.74,25400.0,21.5418,21.5767,21.5331,21.5767,25400.0
2013-11-29 11:20:00,24.74,24.78,24.74,24.74,39000.0,21.5767,21.6116,21.5767,21.5767,39000.0
2013-11-29 11:30:00,24.75,24.75,24.7,24.71,27900.0,21.5854,21.5854,21.5418,21.5505,27900.0
2013-11-29 11:40:00,24.71,24.73,24.69,24.73,26700.0,21.5505,21.568,21.5331,21.568,26700.0
2013-11-29 11:50:00,24.73,24.73,24.69,24.69,33800.0,21.568,21.568,21.5331,21.5331,33800.0
2013-11-29 12:00:00,24.69,24.7,24.66,24.66,55300.0,21.5331,21.5418,21.5069,21.5069,55300.0
2013-11-29 12:10:00,24.66,24.68,24.64,24.64,56700.0,21.5069,21.5243,21.4895,21.4895,56700.0
2013-11-29 12:20:00,24.64,24.66,24.63,24.65,76500.0,21.4895,21.5069,21.4807,21.4982,76500.0
2013-11-29 12:30:00,24.65,24.66,24.59,24.61,83300.0,21.4982,21.5069,21.4459,21.4633,83300.0
2013-11-29 12:40:00,24.61,24.62,24.51,24.52,200100.0,21.4633,21.472,21.3761,21.3848,200100.0
2013-11-29 12:50:00,24.51,24.52,24.46,24.49,500800.0,21.3761,21.3848,21.3325,21.3586,500800.0
2013-12-02 09:30:00,24.5,24.78,24.5,24.75,144900.0,21.3674,21.6116,21.3674,21.5854,144900.0
2013-12-02 09:40:00,24.76,24.78,24.68,24.7,119700.0,21.5941,21.6116,21.5243,21.5418,119700.0
2013-12-02 09:50:00,24.7,24.77,24.69,24.73,123500.0,21.5418,21.6028,21.5331,21.568,123500.0
2013-12-02 10:00:00,24.73,24.91,24.7,24.9,166400.0,21.568,21.7249,21.5418,21.7162,166400.0
2013-12-02 10:10:00,24.9,24.94,24.86,24.92,148300.0,21.7162,21.7511,21.6813,21.7337,148300.0
2013-12-02 10:20:00,24.92,24.98,24.92,24.98,161000.0,21.7337,21.786,21.7337,21.786,161000.0
2013-12-02 10:30:00,24.98,25.0,24.97,25.0,362500.0,21.786,21.8034,21.7773,21.8034,362500.0
2013-12-02 10:40:00,25.0,25.0,24.98,25.0,224200.0,21.8034,21.8034,21.786,21.8034,224200.0
2013-12-02 10:50:00,24.99,25.04,24.98,25.04,282600.0,21.7947,21.8383,21.786,21.8383,282600.0
2013-12-02 11:00:00,25.04,25.09,25.03,25.07,375900.0,21.8383,21.8819,21.8296,21.8645,375900.0
2013-12-02 11:10:00,25.07,25.09,25.03,25.07,138300.0,21.8645,21.8819,21.8296,21.8645,138300.0
2013-12-02 11:20:00,25.08,25.14,25.07,25.12,160700.0,21.8732,21.9255,21.8645,21.9081,160700.0
2013-12-02 11:30:00,25.12,25.14,25.09,25.1,311300.0,21.9081,21.9255,21.8819,21.8906,311300.0
2013-12-02 11:40:00,25.1,25.1,25.01,25.04,149000.0,21.8906,21.8906,21.8122,21.8383,149000.0
2013-12-02 11:50:00,25.04,25.1,25.03,25.07,95400.0,21.8383,21.8906,21.8296,21.8645,95400.0
2013-12-02 12:00:00,25.07,25.07,25.03,25.04,87500.0,21.8645,21.8645,21.8296,21.8383,87500.0
2013-12-02 12:10:00,25.04,25.06,25.04,25.04,70700.0,21.8383,21.8558,21.8383,21.8383,70700.0
2013-12-02 12:20:00,25.05,25.08,25.04,25.07,68100.0,21.847,21.8732,21.8383,21.8645,68100.0
2013-12-02 12:30:00,25.07,25.09,25.02,25.04,169200.0,21.8645,21.8819,21.8209,21.8383,169200.0
2013-12-02 12:40:00,25.05,25.06,25.04,25.04,41300.0,21.847,21.8558,21.8383,21.8383,41300.0
2013-12-02 12:50:00,25.05,25.05,25.01,25.01,32500.0,21.847,21.847,21.8122,21.8122,32500.0
2013-12-02 13:00:00,25.02,25.02,24.96,24.97,113800.0,21.8209,21.8209,21.7685,21.7773,113800.0
2013-12-02 13:10:00,24.97,24.97,24.92,24.92,33300.0,21.7773,21.7773,21.7337,21.7337,33300.0
2013-12-02 13:20:00,24.93,24.95,24.9,24.94,85800.0,21.7424,21.7598,21.7162,21.7511,85800.0
2013-12-02 13:30:00,24.93,24.95,24.92,24.94,46500.0,21.7424,21.7598,21.7337,21.7511,46500.0
2013-12-02 13:40:00,24.95,24.95,24.9,24.9,32500.0,21.7598,21.7598,21.7162,21.7162,32500.0
2013-12-02 13:50:00,24.9,24.94,24.9,24.94,57200.0,21.7162,21.7511,21.7162,21.7511,57200.0
2013-12-02 14:00:00,24.94,24.96,24.9,24.9,83300.0,21.7511,21.7685,21.7162,21.7162,83300.0
2013-12-02 14:10:00,24.9,24.91,24.87,24.9,67800.0,21.7162,21.7249,21.6901,21.7162,67800.0
2013-12-02 14:20:00,24.91,24.91,24.88,24.88,57300.0,21.7249,21.7249,21.6988,21.6988,57300.0
2013-12-02 14:30:00,24.89,24.91,24.87,24.9,51600.0,21.7075,21.7249,21.6901,21.7162,51600.0
2013-12-02 14:40:00,24.9,24.94,24.89,24.91,88100.0,21.7162,21.7511,21.7075,21.7249,88100.0
2013-12-02 14:50:00,24.91,24.95,24.9,24.95,70700.0,21.7249,21.7598,21.7162,21.7598,70700.0
2013-12-02 15:00:00,24.95,24.95,24.93,24.94,47500.0,21.7598,21.7598,21.7424,21.7511,47500.0
2013-12-02 15:10:00,24.94,24.94,24.9,24.9,86300.0,21.7511,21.7511,21.7162,21.7162,86300.0
2013-12-02 15:20:00,24.91,24.91,24.9,24.91,202100.0,21.7249,21.7249,21.7162,21.7249,202100.0
2013-12-02 15:30:00,24.9,24.91,24.82,24.84,191300.0,21.7162,21.7249,21.6464,21.6639,191300.0
2013-12-02 15:40:00,24.84,24.84,24.79,24.82,281000.0,21.6639,21.6639,21.6203,21.6464,281000.0
2013-12-02 15:50:00,24.81,24.83,24.78,24.82,598300.0,21.6377,21.6552,21.6116,21.6464,598300.0
2013-12-03 09:30:00,24.66,24.84,24.66,24.81,139700.0,21.5069,21.6639,21.5069,21.6377,139700.0
2013-12-03 09:40:00,24.81,24.81,24.73,24.8,136000.0,21.6377,21.6377,21.568,21.629,136000.0
2013-12-03 09:50:00,24.79,24.85,24.77,24.85,134400.0,21.6203,21.6726,21.6028,21.6726,134400.0
2013-12-03 10:00:00,24.86,24.91,24.79,24.79,190600.0,21.6813,21.7249,21.6203,21.6203,190600.0
2013-12-03 10:10:00,24.8,24.83,24.71,24.76,91200.0,21.629,21.6552,21.5505,21.5941,91200.0
2013-12-03 10:20:00,24.76,24.83,24.75,24.79,66900.0,21.5941,21.6552,21.5854,21.6203,66900.0
2013-12-03 10:30:00,24.78,24.84,24.77,24.83,69300.0,21.6116,21.6639,21.6028,21.6552,69300.0
2013-12-03 10:40:00,24.83,24.89,24.82,24.84,72300.0,21.6552,21.7075,21.6464,21.6639,72300.0
2013-12-03 10:50:00,24.83,24.84,24.78,24.79,73400.0,21.6552,21.6639,21.6116,21.6203,73400.0
2013-12-03 11:00:00,24.8,24.8,24.75,24.75,91000.0,21.629,21.629,21.5854,21.5854,91000.0
2013-12-03 11:10:00,24.76,24.77,24.73,24.75,89400.0,21.5941,21.6028,21.568,21.5854,89400.0
2013-12-03 11:20:00,24.76,24.76,24.72,24.74,120400.0,21.5941,21.5941,21.5592,21.5767,120400.0
2013-12-03 11:30:00,24.73,24.74,24.69,24.73,81600.0,21.568,21.5767,21.5331,21.568,81600.0
2013-12-03 11:40:00,24.73,24.73,24.66,24.67,108300.0,21.568,21.568,21.5069,21.5156,108300.0
2013-12-03 11:50:00,24.66,24.69,24.62,24.69,58300.0,21.5069,21.5331,21.472,21.5331,58300.0
2013-12-03 12:00:00,24.68,24.71,24.63,24.7,80800.0,21.5243,21.5505,21.4807,21.5418,80800.0
2013-12-03 12:10:00,24.7,24.72,24.69,24.7,51900.0,21.5418,21.5592,21.5331,21.5418,51900.0
2013-12-03 12:20:00,24.71,24.73,24.67,24.67,48700.0,21.5505,21.568,21.5156,21.5156,48700.0
2013-12-03 12:30:00,24.68,24.72,24.66,24.69,55600.0,21.5243,21.5592,21.5069,21.5331,55600.0
2013-12-03 12:40:00,24.7,24.7,24.66,24.66,65900.0,21.5418,21.5418,21.5069,21.5069,65900.0
2013-12-03 12:50:00,24.67,24.7,24.65,24.66,121500.0,21.5156,21.5418,21.4982,21.5069,121500.0
2013-12-03 13:00:00,24.67,24.67,24.63,24.64,80200.0,21.5156,21.5156,21.4807,21.4895,80200.0
2013-12-03 13:10:00,24.63,24.64,24.6,24.63,61800.0,21.4807,21.4895,21.4546,21.4807,61800.0
2013-12-03 13:20:00,24.63,24.63,24.55,24.56,67100.0,21.4807,21.4807,21.411,21.4197,67100.0
2013-12-03 13:30:00,24.57,24.58,24.55,24.56,52300.0,21.4284,21.4371,21.411,21.4197,52300.0
2013-12-03 13:40:00,24.56,24.58,24.54,24.58,56800.0,21.4197,21.4371,21.4022,21.4371,56800.0
2013-12-03 13:50:00,24.57,24.58,24.53,24.53,70700.0,21.4284,21.4371,21.3935,21.3935,70700.0
2013-12-03 14:00:00,24.52,24.53,24.5,24.5,85800.0,21.3848,21.3935,21.3674,21.3674,85800.0
2013-12-03 14:10:00,24.51,24.53,24.49,24.5,46500.0,21.3761,21.3935,21.3586,21.3674,46500.0
2013-12-03 14:20:00,24.49,24.53,24.49,24.52,48400.0,21.3586,21.3935,21.3586,21.3848,48400.0
2013-12-03 14:30:00,24.52,24.56,24.51,24.54,55600.0,21.3848,21.4197,21.3761,21.4022,55600.0
2013-12-03 14:40:00,24.54,24.57,24.52,24.53,52700.0,21.4022,21.4284,21.3848,21.3935,52700.0
2013-12-03 14:50:00,24.52,24.57,24.52,24.57,38800.0,21.3848,21.4284,21.3848,21.4284,38800.0
2013-12-03 15:00:00,24.57,24.57,24.52,24.53,112200.0,21.4284,21.4284,21.3848,21.3935,112200.0
2013-12-03 15:10:00,24.53,24.57,24.51,24.57,108100.0,21.3935,21.4284,21.3761,21.4284,108100.0
2013-12-03 15:20:00,24.57,24.57,24.53,24.56,102400.0,21.4284,21.4284,21.3935,21.4197,102400.0
2013-12-03 15:30:00,24.57,24.64,24.55,24.62,228200.0,21.4284,21.4895,21.411,21.472,228200.0
2013-12-03 15:40:00,24.61,24.69,24.6,24.68,249100.0,21.4633,21.5331,21.4546,21.5243,249100.0
2013-12-03 15:50:00,24.67,24.71,24.67,24.67,434300.0,21.5156,21.5505,21.5156,21.5156,434300.0
2013-12-04 09:30:00,24.63,24.86,24.51,24.85,241100.0,21.4807,21.6813,21.3761,21.6726,241100.0
2013-12-04 09:40:00,24.85,24.87,24.72,24.74,134500.0,21.6726,21.6901,21.5592,21.5767,134500.0
2013-12-04 09:50:00,24.75,24.75,24.56,24.67,119700.0,21.5854,21.5854,21.4197,21.5156,119700.0
2013-12-04 10:00:00,24.67,24.79,24.66,24.71,140000.0,21.5156,21.6203,21.5069,21.5505,140000.0
2013-12-04 10:10:00,24.71,24.8,24.69,24.78,80800.0,21.5505,21.629,21.5331,21.6116,80800.0
2013-12-04 10:20:00,24.79,24.84,24.73,24.75,67500.0,21.6203,21.6639,21.568,21.5854,67500.0
2013-12-04 10:30:00,24.75,24.8,24.73,24.74,90100.0,21.5854,21.629,21.568,21.5767,90100.0
2013-12-04 10:40:00,24.73,24.74,24.68,24.71,46400.0,21.568,21.5767,21.5243,21.5505,46400.0
2013-12-04 10:50:00,24.71,24.77,24.7,24.77,119500.0,21.5505,21.6028,21.5418,21.6028,119500.0
2013-12-04 11:00:00,24.78,24.8,24.77,24.78,93900.0,21.6116,21.629,21.6028,21.6116,93900.0
2013-12-04 11:10:00,24.78,24.8,24.74,24.75,53900.0,21.6116,21.629,21.5767,21.5854,53900.0
2013-12-04 11:20:00,24.75,24.77,24.73,24.75,48100.0,21.5854,21.6028,21.568,21.5854,48100.0
2013-12-04 11:30:00,24.75,24.77,24.72,24.75,45300.0,21.5854,21.6028,21.5592,21.5854,45300.0
2013-12-04 11:40:00,24.74,24.78,24.71,24.73,118800.0,21.5767,21.6116,21.5505,21.568,118800.0
2013-12-04 11:50:00,24.73,24.78,24.71,24.76,84600.0,21.568,21.6116,21.5505,21.5941,84600.0
2013-12-04 12:00:00,24.76,24.76,24.66,24.67,48500.0,21.5941,21.5941,21.5069,21.5156,48500.0
2013-12-04 12:10:00,24.68,24.68,24.63,24.63,38700.0,21.5243,21.5243,21.4807,21.4807,38700.0
2013-12-04 12:20:00,24.63,24.63,24.59,24.6,49800.0,21.4807,21.4807,21.4459,21.4546,49800.0
2013-12-04 12:30:00,24.61,24.64,24.58,24.62,64500.0,21.4633,21.4895,21.4371,21.472,64500.0
2013-12-04 12:40:00,24.62,24.65,24.61,24.61,46800.0,21.472,21.4982,21.4633,21.4633,46800.0
2013-12-04 12:50:00,24.61,24.63,24.6,24.62,33000.0,21.4633,21.4807,21.4546,21.472,33000.0
2013-12-04 13:00:00,24.63,24.66,24.59,24.61,41100.0,21.4807,21.5069,21.4459,21.4633,41100.0
2013-12-04 13:10:00,24.61,24.61,24.55,24.57,45200.0,21.4633,21.4633,21.411,21.4284,45200.0
2013-12-04 13:20:00,24.57,24.57,24.45,24.45,95700.0,21.4284,21.4284,21.3238,21.3238,95700.0
2013-12-04 13:30:00,24.45,24.47,24.41,24.47,140000.0,21.3238,21.3412,21.2889,21.3412,140000.0
2013-12-04 13:40:00,24.47,24.51,24.44,24.49,51700.0,21.3412,21.3761,21.315,21.3586,51700.0
2013-12-04 13:50:00,24.5,24.5,24.46,24.48,57400.0,21.3674,21.3674,21.3325,21.3499,57400.0
2013-12-04 14:00:00,24.48,24.51,24.48,24.48,67600.0,21.3499,21.3761,21.3499,21.3499,67600.0
2013-12-04 14:10:00,24.48,24.55,24.48,24.55,82500.0,21.3499,21.411,21.3499,21.411,82500.0
2013-12-04 14:20:00,24.55,24.55,24.52,24.53,61200.0,21.411,21.411,21.3848,21.3935,61200.0
2013-12-04 14:30:00,24.54,24.59,24.54,24.57,92300.0,21.4022,21.4459,21.4022,21.4284,92300.0
2013-12-04 14:40:00,24.57,24.61,24.56,24.59,48500.0,21.4284,21.4633,21.4197,21.4459,48500.0
2013-12-04 14:50:00,24.59,24.61,24.58,24.6,77100.0,21.4459,21.4633,21.4371,21.4546,77100.0
2013-12-04 15:00:00,24.6,24.61,24.57,24.57,92700.0,21.4546,21.4633,21.4284,21.4284,92700.0
2013-12-04 15:10:00,24.57,24.62,24.56,24.61,112200.0,21.4284,21.472,21.4197,21.4633,112200.0
2013-12-04 15:20:00,24.61,24.63,24.59,24.62,78900.0,21.4633,21.4807,21.4459,21.472,78900.0
2013-12-04 15:30:00,24.62,24.66,24.61,24.63,110500.0,21.472,21.5069,21.4633,21.4807,110500.0
2013-12-04 15:40:00,24.63,24.68,24.62,24.63,119600.0,21.4807,21.5243,21.472,21.4807,119600.0
2013-12-04 15:50:00,24.63,24.64,24.61,24.61,334400.0,21.4807,21.4895,21.4633,21.4633,334400.0
2013-12-05 09:30:00,24.58,24.62,24.51,24.58,90200.0,21.4371,21.472,21.3761,21.4371,90200.0
2013-12-05 09:40:00,24.59,24.59,24.45,24.52,90100.0,21.4459,21.4459,21.3238,21.3848,90100.0
2013-12-05 09:50:00,24.53,24.56,24.5,24.53,197300.0,21.3935,21.4197,21.3674,21.3935,197300.0
2013-12-05 10:00:00,24.53,24.58,24.48,24.48,164500.0,21.3935,21.4371,21.3499,21.3499,164500.0
2013-12-05 10:10:00,24.48,24.49,24.38,24.39,162000.0,21.3499,21.3586,21.2627,21.2714,162000.0
2013-12-05 10:20:00,24.39,24.39,24.3,24.31,184900.0,21.2714,21.2714,21.1929,21.2017,184900.0
2013-12-05 10:30:00,24.32,24.4,24.29,24.32,137800.0,21.2104,21.2801,21.1842,21.2104,137800.0
2013-12-05 10:40:00,24.31,24.32,24.25,24.26,96500.0,21.2017,21.2104,21.1493,21.158,96500.0
2013-12-05 10:50:00,24.26,24.28,24.22,24.24,130700.0,21.158,21.1755,21.1232,21.1406,130700.0
2013-12-05 11:00:00,24.24,24.27,24.19,24.25,132900.0,21.1406,21.1668,21.097,21.1493,132900.0
2013-12-05 11:10:00,24.25,24.3,24.25,24.28,68200.0,21.1493,21.1929,21.1493,21.1755,68200.0
2013-12-05 11:20:00,24.28,24.34,24.28,24.32,111200.0,21.1755,21.2278,21.1755,21.2104,111200.0
2013-12-05 11:30:00,24.31,24.33,24.27,24.3,31800.0,21.2017,21.2191,21.1668,21.1929,31800.0
2013-12-05 11:40:00,24.3,24.3,24.27,24.28,48700.0,21.1929,21.1929,21.1668,21.1755,48700.0
2013-12-05 11:50:00,24.27,24.31,24.26,24.29,133900.0,21.1668,21.2017,21.158,21.1842,133900.0
2013-12-05 12:00:00,24.29,24.35,24.29,24.32,51500.0,21.1842,21.2365,21.1842,21.2104,51500.0
2013-12-05 12:10:00,24.33,24.42,24.32,24.41,90900.0,21.2191,21.2976,21.2104,21.2889,90900.0
2013-12-05 12:20:00,24.42,24.42,24.38,24.41,74200.0,21.2976,21.2976,21.2627,21.2889,74200.0
2013-12-05 12:30:00,24.41,24.44,24.39,24.43,102500.0,21.2889,21.315,21.2714,21.3063,102500.0
2013-12-05 12:40:00,24.44,24.47,24.42,24.46,73100.0,21.315,21.3412,21.2976,21.3325,73100.0
2013-12-05 12:50:00,24.46,24.5,24.44,24.47,75200.0,21.3325,21.3674,21.315,21.3412,75200.0
2013-12-05 13:00:00,24.48,24.48,24.43,24.45,65500.0,21.3499,21.3499,21.3063,21.3238,65500.0
2013-12-05 13:10:00,24.46,24.46,24.39,24.41,118200.0,21.3325,21.3325,21.2714,21.2889,118200.0
2013-12-05 13:20:00,24.4,24.4,24.36,24.39,53000.0,21.2801,21.2801,21.2453,21.2714,53000.0
2013-12-05 13:30:00,24.39,24.44,24.39,24.44,34800.0,21.2714,21.315,21.2714,21.315,34800.0
2013-12-05 13:40:00,24.43,24.44,24.39,24.42,51800.0,21.3063,21.315,21.2714,21.2976,51800.0
2013-12-05 13:50:00,24.43,24.45,24.41,24.44,54800.0,21.3063,21.3238,21.2889,21.315,54800.0
2013-12-05 14:00:00,24.43,24.47,24.42,24.45,60500.0,21.3063,21.3412,21.2976,21.3238,60500.0
2013-12-05 14:10:00,24.45,24.46,24.36,24.38,61700.0,21.3238,21.3325,21.2453,21.2627,61700.0
2013-12-05 14:20:00,24.39,24.41,24.35,24.41,52800.0,21.2714,21.2889,21.2365,21.2889,52800.0
2013-12-05 14:30:00,24.41,24.48,24.39,24.47,95400.0,21.2889,21.3499,21.2714,21.3412,95400.0
2013-12-05 14:40:00,24.46,24.49,24.45,24.48,66500.0,21.3325,21.3586,21.3238,21.3499,66500.0
2013-12-05 14:50:00,24.48,24.48,24.4,24.41,80800.0,21.3499,21.3499,21.2801,21.2889,80800.0
2013-12-05 15:00:00,24.41,24.43,24.39,24.42,85900.0,21.2889,21.3063,21.2714,21.2976,85900.0
2013-12-05 15:10:00,24.42,24.42,24.39,24.4,70800.0,21.2976,21.2976,21.2714,21.2801,70800.0
2013-12-05 15:20:00,24.4,24.42,24.38,24.38,65600.0,21.2801,21.2976,21.2627,21.2627,65600.0
2013-12-05 15:30:00,24.38,24.43,24.37,24.4,138900.0,21.2627,21.3063,21.254,21.2801,138900.0
2013-12-05 15:40:00,24.41,24.41,24.34,24.36,176800.0,21.2889,21.2889,21.2278,21.2453,176800.0
2013-12-05 15:50:00,24.36,24.42,24.35,24.42,512800.0,21.2453,21.2976,21.2365,21.2976,512800.0
2013-12-06 09:30:00,24.81,24.97,24.77,24.92,156800.0,21.6377,21.7773,21.6028,21.7337,156800.0
2013-12-06 09:40:00,24.92,24.94,24.75,24.75,112200.0,21.7337,21.7511,21.5854,21.5854,112200.0
2013-12-06 09:50:00,24.75,24.87,24.75,24.82,118900.0,21.5854,21.6901,21.5854,21.6464,118900.0
2013-12-06 10:00:00,24.82,24.83,24.7,24.71,176900.0,21.6464,21.6552,21.5418,21.5505,176900.0
2013-12-06 10:10:00,24.71,24.71,24.62,24.65,151100.0,21.5505,21.5505,21.472,21.4982,151100.0
2013-12-06 10:20:00,24.64,24.69,24.61,24.62,88800.0,21.4895,21.5331,21.4633,21.472,88800.0
2013-12-06 10:30:00,24.61,24.72,24.59,24.69,119500.0,21.4633,21.5592,21.4459,21.5331,119500.0
2013-12-06 10:40:00,24.7,24.74,24.67,24.71,78800.0,21.5418,21.5767,21.5156,21.5505,78800.0
2013-12-06 10:50:00,24.71,24.75,24.69,24.7,130100.0,21.5505,21.5854,21.5331,21.5418,130100.0
2013-12-06 11:00:00,24.7,24.74,24.69,24.73,91400.0,21.5418,21.5767,21.5331,21.568,91400.0
2013-12-06 11:10:00,24.73,24.77,24.73,24.75,67800.0,21.568,21.6028,21.568,21.5854,67800.0
2013-12-06 11:20:00,24.75,24.84,24.75,24.82,66200.0,21.5854,21.6639,21.5854,21.6464,66200.0
2013-12-06 11:30:00,24.82,24.85,24.81,24.83,92600.0,21.6464,21.6726,21.6377,21.6552,92600.0
2013-12-06 11:40:00,24.83,24.85,24.81,24.85,61300.0,21.6552,21.6726,21.6377,21.6726,61300.0
2013-12-06 11:50:00,24.84,24.85,24.81,24.83,45200.0,21.6639,21.6726,21.6377,21.6552,45200.0
2013-12-06 12:00:00,24.83,24.83,24.8,24.8,41900.0,21.6552,21.6552,21.629,21.629,41900.0
2013-12-06 12:10:00,24.8,24.82,24.78,24.81,27500.0,21.629,21.6464,21.6116,21.6377,27500.0
2013-12-06 12:20:00,24.82,24.84,24.8,24.82,25700.0,21.6464,21.6639,21.629,21.6464,25700.0
2013-12-06 12:30:00,24.82,24.89,24.82,24.88,70600.0,21.6464,21.7075,21.6464,21.6988,70600.0
2013-12-06 12:40:00,24.88,24.89,24.83,24.87,51900.0,21.6988,21.7075,21.6552,21.6901,51900.0
2013-12-06 12:50:00,24.87,24.88,24.83,24.87,49400.0,21.6901,21.6988,21.6552,21.6901,49400.0
2013-12-06 13:00:00,24.86,24.86,24.81,24.82,36300.0,21.6813,21.6813,21.6377,21.6464,36300.0
2013-12-06 13:10:00,24.83,24.85,24.81,24.85,34500.0,21.6552,21.6726,21.6377,21.6726,34500.0
2013-12-06 13:20:00,24.84,24.85,24.82,24.82,17900.0,21.6639,21.6726,21.6464,21.6464,17900.0
2013-12-06 13:30:00,24.82,24.86,24.81,24.85,41100.0,21.6464,21.6813,21.6377,21.6726,41100.0
2013-12-06 13:40:00,24.85,24.91,24.85,24.9,52900.0,21.6726,21.7249,21.6726,21.7162,52900.0
2013-12-06 13:50:00,24.91,24.91,24.88,24.9,68800.0,21.7249,21.7249,21.6988,21.7162,68800.0
2013-12-06 14:00:00,24.9,24.91,24.86,24.87,90200.0,21.7162,21.7249,21.6813,21.6901,90200.0
2013-12-06 14:10:00,24.87,24.88,24.82,24.83,136900.0,21.6901,21.6988,21.6464,21.6552,136900.0
2013-12-06 14:20:00,24.83,24.86,24.83,24.86,29200.0,21.6552,21.6813,21.6552,21.6813,29200.0
2013-12-06 14:30:00,24.86,24.9,24.85,24.89,60500.0,21.6813,21.7162,21.6726,21.7075,60500.0
2013-12-06 14:40:00,24.89,24.9,24.88,24.89,99100.0,21.7075,21.7162,21.6988,21.7075,99100.0
2013-12-06 14:50:00,24.9,24.91,24.88,24.9,92500.0,21.7162,21.7249,21.6988,21.7162,92500.0
2013-12-06 15:00:00,24.9,24.9,24.84,24.84,88500.0,21.7162,21.7162,21.6639,21.6639,88500.0
2013-12-06 15:10:00,24.84,24.84,24.81,24.81,49300.0,21.6639,21.6639,21.6377,21.6377,49300.0
2013-12-06 15:20:00,24.81,24.82,24.78,24.79,60000.0,21.6377,21.6464,21.6116,21.6203,60000.0
2013-12-06 15:30:00,24.79,24.85,24.78,24.82,122000.0,21.6203,21.6726,21.6116,21.6464,122000.0
2013-12-06 15:40:00,24.82,24.85,24.8,24.81,193400.0,21.6464,21.6726,21.629,21.6377,193400.0
2013-12-06 15:50:00,24.82,24.85,24.79,24.83,447200.0,21.6464,21.6726,21.6203,21.6552,447200.0
2013-12-09 09:30:00,24.86,24.95,24.79,24.82,148900.0,21.6813,21.7598,21.6203,21.6464,148900.0
2013-12-09 09:40:00,24.83,24.94,24.79,24.93,494500.0,21.6552,21.7511,21.6203,21.7424,494500.0
2013-12-09 09:50:00,24.93,25.0,24.92,24.96,177500.0,21.7424,21.8034,21.7337,21.7685,177500.0
2013-12-09 10:00:00,24.96,24.96,24.8,24.8,110300.0,21.7685,21.7685,21.629,21.629,110300.0
2013-12-09 10:10:00,24.8,24.87,24.8,24.84,151500.0,21.629,21.6901,21.629,21.6639,151500.0
2013-12-09 10:20:00,24.83,24.84,24.79,24.82,71900.0,21.6552,21.6639,21.6203,21.6464,71900.0
2013-12-09 10:30:00,24.81,24.88,24.76,24.88,68400.0,21.6377,21.6988,21.5941,21.6988,68400.0
2013-12-09 10:40:00,24.88,24.9,24.84,24.85,222900.0,21.6988,21.7162,21.6639,21.6726,222900.0
2013-12-09 10:50:00,24.86,24.93,24.86,24.92,54300.0,21.6813,21.7424,21.6813,21.7337,54300.0
2013-12-09 11:00:00,24.92,24.97,24.91,24.96,43600.0,21.7337,21.7773,21.7249,21.7685,43600.0
2013-12-09 11:10:00,24.95,25.03,24.95,24.98,126400.0,21.7598,21.8296,21.7598,21.786,126400.0
2013-12-09 11:20:00,24.98,25.07,24.98,25.04,68500.0,21.786,21.8645,21.786,21.8383,68500.0
2013-12-09 11:30:00,25.03,25.07,25.02,25.05,54900.0,21.8296,21.8645,21.8209,21.847,54900.0
2013-12-09 11:40:00,25.05,25.07,25.03,25.06,45700.0,21.847,21.8645,21.8296,21.8558,45700.0
2013-12-09 11:50:00,25.06,25.09,25.05,25.08,51400.0,21.8558,21.8819,21.847,21.8732,51400.0
2013-12-09 12:00:00,25.07,25.11,25.05,25.08,76400.0,21.8645,21.8994,21.847,21.8732,76400.0
2013-12-09 12:10:00,25.07,25.09,25.05,25.08,71100.0,21.8645,21.8819,21.847,21.8732,71100.0
2013-12-09 12:20:00,25.08,25.08,25.01,25.01,52400.0,21.8732,21.8732,21.8122,21.8122,52400.0
2013-12-09 12:30:00,25.02,25.03,25.01,25.02,29200.0,21.8209,21.8296,21.8122,21.8209,29200.0
2013-12-09 12:40:00,25.02,25.05,24.98,25.05,132300.0,21.8209,21.847,21.786,21.847,132300.0
2013-12-09 12:50:00,25.05,25.05,25.02,25.02,56000.0,21.847,21.847,21.8209,21.8209,56000.0
2013-12-09 13:00:00,25.02,25.04,25.02,25.02,36100.0,21.8209,21.8383,21.8209,21.8209,36100.0
2013-12-09 13:10:00,25.03,25.04,24.98,24.98,74300.0,21.8296,21.8383,21.786,21.786,74300.0
2013-12-09 13:20:00,24.98,25.03,24.98,25.0,78900.0,21.786,21.8296,21.786,21.8034,78900.0
2013-12-09 13:30:00,25.01,25.03,24.98,25.0,67300.0,21.8122,21.8296,21.786,21.8034,67300.0
2013-12-09 13:40:00,25.0,25.04,25.0,25.03,38800.0,21.8034,21.8383,21.8034,21.8296,38800.0
2013-12-09 13:50:00,25.04,25.04,25.01,25.04,69600.0,21.8383,21.8383,21.8122,21.8383,69600.0
2013-12-09 14:00:00,25.03,25.08,25.03,25.08,145600.0,21.8296,21.8732,21.8296,21.8732,145600.0
2013-12-09 14:10:00,25.08,25.1,25.06,25.07,114100.0,21.8732,21.8906,21.8558,21.8645,114100.0
2013-12-09 14:20:00,25.07,25.08,25.04,25.08,98400.0,21.8645,21.8732,21.8383,21.8732,98400.0
2013-12-09 14:30:00,25.07,25.09,25.05,25.05,112300.0,21.8645,21.8819,21.847,21.847,112300.0
2013-12-09 14:40:00,25.06,25.1,25.05,25.1,84200.0,21.8558,21.8906,21.847,21.8906,84200.0
2013-12-09 14:50:00,25.1,25.12,25.09,25.11,114400.0,21.8906,21.9081,21.8819,21.8994,114400.0
2013-12-09 15:00:00,25.11,25.12,25.07,25.1,143400.0,21.8994,21.9081,21.8645,21.8906,143400.0
2013-12-09 15:10:00,25.1,25.1,25.07,25.08,106200.0,21.8906,21.8906,21.8645,21.8732,106200.0
2013-12-09 15:20:00,25.07,25.08,25.05,25.06,125100.0,21.8645,21.8732,21.847,21.8558,125100.0
2013-12-09 15:30:00,25.06,25.07,25.03,25.05,166700.0,21.8558,21.8645,21.8296,21.847,166700.0
2013-12-09 15:40:00,25.05,25.06,25.04,25.04,165500.0,21.847,21.8558,21.8383,21.8383,165500.0
2013-12-09 15:50:00,25.04,25.05,25.03,25.05,657900.0,21.8383,21.847,21.8296,21.847,657900.0
2013-12-10 09:30:00,24.91,24.95,24.82,24.85,150000.0,21.7249,21.7598,21.6464,21.6726,150000.0
2013-12-10 09:40:00,24.86,24.86,24.74,24.77,146500.0,21.6813,21.6813,21.5767,21.6028,146500.0
2013-12-10 09:50:00,24.78,24.82,24.72,24.8,123100.0,21.6116,21.6464,21.5592,21.629,123100.0
2013-12-10 10:00:00,24.8,24.9,24.78,24.88,129600.0,21.629,21.7162,21.6116,21.6988,129600.0
2013-12-10 10:10:00,24.87,24.89,24.84,24.86,289200.0,21.6901,21.7075,21.6639,21.6813,289200.0
2013-12-10 10:20:00,24.87,24.88,24.84,24.86,75500.0,21.6901,21.6988,21.6639,21.6813,75500.0
2013-12-10 10:30:00,24.87,24.97,24.85,24.96,97600.0,21.6901,21.7773,21.6726,21.7685,97600.0
2013-12-10 10:40:00,24.96,24.96,24.91,24.92,78800.0,21.7685,21.7685,21.7249,21.7337,78800.0
2013-12-10 10:50:00,24.92,24.95,24.89,24.9,205200.0,21.7337,21.7598,21.7075,21.7162,205200.0
2013-12-10 11:00:00,24.89,24.9,24.79,24.82,170900.0,21.7075,21.7162,21.6203,21.6464,170900.0
2013-12-10 11:10:00,24.82,24.82,24.74,24.76,83800.0,21.6464,21.6464,21.5767,21.5941,83800.0
2013-12-10 11:20:00,24.76,24.76,24.73,24.75,67000.0,21.5941,21.5941,21.568,21.5854,67000.0
2013-12-10 11:30:00,24.75,24.76,24.68,24.73,292900.0,21.5854,21.5941,21.5243,21.568,292900.0
2013-12-10 11:40:00,24.73,24.75,24.71,24.71,47900.0,21.568,21.5854,21.5505,21.5505,47900.0
2013-12-10 11:50:00,24.72,24.73,24.69,24.71,49300.0,21.5592,21.568,21.5331,21.5505,49300.0
2013-12-10 12:00:00,24.71,24.74,24.69,24.72,157300.0,21.5505,21.5767,21.5331,21.5592,157300.0
2013-12-10 12:10:00,24.71,24.76,24.71,24.75,42900.0,21.5505,21.5941,21.5505,21.5854,42900.0
2013-12-10 12:20:00,24.75,24.79,24.73,24.78,44900.0,21.5854,21.6203,21.568,21.6116,44900.0
2013-12-10 12:30:00,24.79,24.82,24.78,24.8,35900.0,21.6203,21.6464,21.6116,21.629,35900.0
2013-12-10 12:40:00,24.79,24.8,24.77,24.79,52500.0,21.6203,21.629,21.6028,21.6203,52500.0
2013-12-10 12:50:00,24.79,24.8,24.77,24.78,47300.0,21.6203,21.629,21.6028,21.6116,47300.0
2013-12-10 13:00:00,24.78,24.79,24.77,24.78,48700.0,21.6116,21.6203,21.6028,21.6116,48700.0
2013-12-10 13:10:00,24.78,24.78,24.76,24.77,43400.0,21.6116,21.6116,21.5941,21.6028,43400.0
2013-12-10 13:20:00,24.77,24.78,24.74,24.76,74700.0,21.6028,21.6116,21.5767,21.5941,74700.0
2013-12-10 13:30:00,24.76,24.77,24.74,24.76,61500.0,21.5941,21.6028,21.5767,21.5941,61500.0
2013-12-10 13:40:00,24.76,24.76,24.74,24.76,38200.0,21.5941,21.5941,21.5767,21.5941,38200.0
2013-12-10 13:50:00,24.76,24.76,24.73,24.73,65900.0,21.5941,21.5941,21.568,21.568,65900.0
2013-12-10 14:00:00,24.73,24.76,24.73,24.76,65200.0,21.568,21.5941,21.568,21.5941,65200.0
2013-12-10 14:10:00,24.76,24.76,24.74,24.75,40400.0,21.5941,21.5941,21.5767,21.5854,40400.0
2013-12-10 14:20:00,24.74,24.8,24.72,24.8,131100.0,21.5767,21.629,21.5592,21.629,131100.0
2013-12-10 14:30:00,24.8,24.8,24.78,24.78,69300.0,21.629,21.629,21.6116,21.6116,69300.0
2013-12-10 14:40:00,24.78,24.8,24.76,24.77,77300.0,21.6116,21.629,21.5941,21.6028,77300.0
2013-12-10 14:50:00,24.77,24.79,24.76,24.78,48500.0,21.6028,21.6203,21.5941,21.6116,48500.0
2013-12-10 15:00:00,24.79,24.84,24.78,24.84,174200.0,21.6203,21.6639,21.6116,21.6639,174200.0
2013-12-10 15:10:00,24.84,24.86,24.83,24.84,59600.0,21.6639,21.6813,21.6552,21.6639,59600.0
2013-12-10 15:20:00,24.85,24.9,24.84,24.88,121200.0,21.6726,21.7162,21.6639,21.6988,121200.0
2013-12-10 15:30:00,24.88,24.88,24.84,24.84,76600.0,21.6988,21.6988,21.6639,21.6639,76600.0
2013-12-10 15:40:00,24.84,24.86,24.84,24.84,119500.0,21.6639,21.6813,21.6639,21.6639,119500.0
2013-12-10 15:50:00,24.85,24.85,24.82,24.82,368600.0,21.6726,21.6726,21.6464,21.6464,368600.0
2013-12-11 09:30:00,24.75,25.0,24.75,24.93,128800.0,21.5854,21.8034,21.5854,21.7424,128800.0
2013-12-11 09:40:00,24.93,24.99,24.88,24.9,172600.0,21.7424,21.7947,21.6988,21.7162,172600.0
2013-12-11 09:50:00,24.89,25.0,24.87,24.98,253500.0,21.7075,21.8034,21.6901,21.786,253500.0
2013-12-11 10:00:00,24.97,25.0,24.91,24.98,226500.0,21.7773,21.8034,21.7249,21.786,226500.0
2013-12-11 10:10:00,24.98,25.02,24.97,25.0,211400.0,21.786,21.8209,21.7773,21.8034,211400.0
2013-12-11 10:20:00,25.0,25.05,24.96,24.97,133500.0,21.8034,21.847,21.7685,21.7773,133500.0
2013-12-11 10:30:00,24.97,25.04,24.97,25.03,419000.0,21.7773,21.8383,21.7773,21.8296,419000.0
2013-12-11 10:40:00,25.03,25.06,25.0,25.02,105300.0,21.8296,21.8558,21.8034,21.8209,105300.0
2013-12-11 10:50:00,25.02,25.07,25.02,25.06,110700.0,21.8209,21.8645,21.8209,21.8558,110700.0
2013-12-11 11:00:00,25.06,25.07,25.0,25.01,139400.0,21.8558,21.8645,21.8034,21.8122,139400.0
2013-12-11 11:10:00,25.0,25.01,24.93,24.95,170900.0,21.8034,21.8122,21.7424,21.7598,170900.0
2013-12-11 11:20:00,24.94,24.97,24.91,24.95,289400.0,21.7511,21.7773,21.7249,21.7598,289400.0
2013-12-11 11:30:00,24.95,25.01,24.93,25.0,202000.0,21.7598,21.8122,21.7424,21.8034,202000.0
2013-12-11 11:40:00,24.99,25.02,24.98,25.0,233700.0,21.7947,21.8209,21.786,21.8034,233700.0
2013-12-11 11:50:00,25.0,25.01,24.93,24.95,111300.0,21.8034,21.8122,21.7424,21.7598,111300.0
2013-12-11 12:00:00,24.95,24.96,24.9,24.92,148300.0,21.7598,21.7685,21.7162,21.7337,148300.0
2013-12-11 12:10:00,24.91,24.92,24.87,24.9,138000.0,21.7249,21.7337,21.6901,21.7162,138000.0
2013-12-11 12:20:00,24.89,24.92,24.87,24.88,83200.0,21.7075,21.7337,21.6901,21.6988,83200.0
2013-12-11 12:30:00,24.87,24.91,24.87,24.9,62000.0,21.6901,21.7249,21.6901,21.7162,62000.0
2013-12-11 12:40:00,24.91,24.95,24.89,24.94,76700.0,21.7249,21.7598,21.7075,21.7511,76700.0
2013-12-11 12:50:00,24.94,24.98,24.94,24.98,104200.0,21.7511,21.786,21.7511,21.786,104200.0
2013-12-11 13:00:00,24.98,25.05,24.98,25.02,96700.0,21.786,21.847,21.786,21.8209,96700.0
2013-12-11 13:10:00,25.02,25.06,25.02,25.05,128500.0,21.8209,21.8558,21.8209,21.847,128500.0
2013-12-11 13:20:00,25.05,25.06,25.03,25.03,105900.0,21.847,21.8558,21.8296,21.8296,105900.0
2013-12-11 13:30:00,25.04,25.05,25.0,25.05,99800.0,21.8383,21.847,21.8034,21.847,99800.0
2013-12-11 13:40:00,25.05,25.1,25.05,25.09,111000.0,21.847,21.8906,21.847,21.8819,111000.0
2013-12-11 13:50:00,25.09,25.13,25.06,25.13,113100.0,21.8819,21.9168,21.8558,21.9168,113100.0
2013-12-11 14:00:00,25.13,25.13,25.08,25.1,147500.0,21.9168,21.9168,21.8732,21.8906,147500.0
2013-12-11 14:10:00,25.09,25.09,25.04,25.04,102300.0,21.8819,21.8819,21.8383,21.8383,102300.0
2013-12-11 14:20:00,25.05,25.07,25.03,25.06,149800.0,21.847,21.8645,21.8296,21.8558,149800.0
2013-12-11 14:30:00,25.07,25.07,25.03,25.03,124700.0,21.8645,21.8645,21.8296,21.8296,124700.0
2013-12-11 14:40:00,25.03,25.05,25.03,25.04,74600.0,21.8296,21.847,21.8296,21.8383,74600.0
2013-12-11 14:50:00,25.05,25.05,24.99,24.99,135900.0,21.847,21.847,21.7947,21.7947,135900.0
2013-12-11 15:00:00,25.0,25.0,24.96,24.98,133700.0,21.8034,21.8034,21.7685,21.786,133700.0
2013-12-11 15:10:00,24.97,24.98,24.86,24.86,168700.0,21.7773,21.786,21.6813,21.6813,168700.0
2013-12-11 15:20:00,24.86,24.87,24.82,24.83,359100.0,21.6813,21.6901,21.6464,21.6552,359100.0
2013-12-11 15:30:00,24.82,24.83,24.69,24.7,1454300.0,21.6464,21.6552,21.5331,21.5418,1454300.0
2013-12-11 15:40:00,24.7,24.81,24.69,24.78,922200.0,21.5418,21.6377,21.5331,21.6116,922200.0
2013-12-11 15:50:00,24.77,24.88,24.77,24.86,1386700.0,21.6028,21.6988,21.6028,21.6813,1386700.0
2013-12-12 09:30:00,24.85,24.98,24.84,24.95,146100.0,21.6726,21.786,21.6639,21.7598,146100.0
2013-12-12 09:40:00,24.95,24.99,24.92,24.92,276200.0,21.7598,21.7947,21.7337,21.7337,276200.0
2013-12-12 09:50:00,24.92,24.96,24.78,24.79,310300.0,21.7337,21.7685,21.6116,21.6203,310300.0
2013-12-12 10:00:00,24.8,24.89,24.78,24.84,186500.0,21.629,21.7075,21.6116,21.6639,186500.0
2013-12-12 10:10:00,24.84,24.86,24.76,24.78,97400.0,21.6639,21.6813,21.5941,21.6116,97400.0
2013-12-12 10:20:00,24.78,24.85,24.78,24.85,105600.0,21.6116,21.6726,21.6116,21.6726,105600.0
2013-12-12 10:30:00,24.85,24.87,24.82,24.86,150500.0,21.6726,21.6901,21.6464,21.6813,150500.0
2013-12-12 10:40:00,24.85,24.87,24.82,24.83,93700.0,21.6726,21.6901,21.6464,21.6552,93700.0
2013-12-12 10:50:00,24.83,24.86,24.8,24.81,52100.0,21.6552,21.6813,21.629,21.6377,52100.0
2013-12-12 11:00:00,24.82,24.84,24.8,24.83,94900.0,21.6464,21.6639,21.629,21.6552,94900.0
2013-12-12 11:10:00,24.82,24.83,24.8,24.8,45500.0,21.6464,21.6552,21.629,21.629,45500.0
2013-12-12 11:20:00,24.8,24.82,24.75,24.78,99100.0,21.629,21.6464,21.5854,21.6116,99100.0
2013-12-12 11:30:00,24.78,24.8,24.78,24.79,64500.0,21.6116,21.629,21.6116,21.6203,64500.0
2013-12-12 11:40:00,24.79,24.8,24.73,24.75,90100.0,21.6203,21.629,21.568,21.5854,90100.0
2013-12-12 11:50:00,24.75,24.76,24.72,24.73,51400.0,21.5854,21.5941,21.5592,21.568,51400.0
2013-12-12 12:00:00,24.73,24.76,24.71,24.75,62200.0,21.568,21.5941,21.5505,21.5854,62200.0
2013-12-12 12:10:00,24.75,24.76,24.73,24.74,54800.0,21.5854,21.5941,21.568,21.5767,54800.0
2013-12-12 12:20:00,24.75,24.75,24.69,24.72,172000.0,21.5854,21.5854,21.5331,21.5592,172000.0
2013-12-12 12:30:00,24.72,24.72,24.69,24.7,77800.0,21.5592,21.5592,21.5331,21.5418,77800.0
2013-12-12 12:40:00,24.7,24.71,24.67,24.7,157200.0,21.5418,21.5505,21.5156,21.5418,157200.0
2013-12-12 12:50:00,24.71,24.74,24.69,24.71,65900.0,21.5505,21.5767,21.5331,21.5505,65900.0
2013-12-12 13:00:00,24.71,24.78,24.71,24.78,42800.0,21.5505,21.6116,21.5505,21.6116,42800.0
2013-12-12 13:10:00,24.78,24.81,24.76,24.8,62100.0,21.6116,21.6377,21.5941,21.629,62100.0
2013-12-12 13:20:00,24.8,24.83,24.79,24.83,291200.0,21.629,21.6552,21.6203,21.6552,291200.0
2013-12-12 13:30:00,24.83,24.9,24.83,24.9,66500.0,21.6552,21.7162,21.6552,21.7162,66500.0
2013-12-12 13:40:00,24.89,24.92,24.88,24.9,143300.0,21.7075,21.7337,21.6988,21.7162,143300.0
2013-12-12 13:50:00,24.9,24.91,24.87,24.87,98500.0,21.7162,21.7249,21.6901,21.6901,98500.0
2013-12-12 14:00:00,24.88,24.89,24.85,24.86,1188100.0,21.6988,21.7075,21.6726,21.6813,1188100.0
2013-12-12 14:10:00,24.86,24.87,24.84,24.86,81000.0,21.6813,21.6901,21.6639,21.6813,81000.0
2013-12-12 14:20:00,24.86,24.86,24.85,24.85,1414600.0,21.6813,21.6813,21.6726,21.6726,1414600.0
2013-12-12 14:30:00,24.85,24.86,24.81,24.81,102400.0,21.6726,21.6813,21.6377,21.6377,102400.0
2013-12-12 14:40:00,24.81,24.83,24.8,24.82,138100.0,21.6377,21.6552,21.629,21.6464,138100.0
2013-12-12 14:50:00,24.83,24.84,24.81,24.83,304100.0,21.6552,21.6639,21.6377,21.6552,304100.0
2013-12-12 15:00:00,24.84,24.85,24.83,24.84,88000.0,21.6639,21.6726,21.6552,21.6639,88000.0
2013-12-12 15:10:00,24.84,24.86,24.82,24.82,960900.0,21.6639,21.6813,21.6464,21.6464,960900.0
2013-12-12 15:20:00,24.83,24.85,24.82,24.82,87200.0,21.6552,21.6726,21.6464,21.6464,87200.0
2013-12-12 15:30:00,24.82,24.84,24.81,24.82,160200.0,21.6464,21.6639,21.6377,21.6464,160200.0
2013-12-12 15:40:00,24.83,24.83,24.79,24.81,630100.0,21.6552,21.6552,21.6203,21.6377,630100.0
2013-12-12 15:50:00,24.8,24.81,24.79,24.8,717500.0,21.629,21.6377,21.6203,21.629,717500.0
2013-12-13 09:30:00,24.96,25.25,24.94,25.24,841900.0,21.7685,22.0215,21.7511,22.0127,841900.0
2013-12-13 09:40:00,25.23,25.27,25.11,25.16,406000.0,22.004,22.0389,21.8994,21.943,406000.0
2013-12-13 09:50:00,25.16,25.16,24.98,24.99,185300.0,21.943,21.943,21.786,21.7947,185300.0
2013-12-13 10:00:00,24.99,25.09,24.99,25.04,217200.0,21.7947,21.8819,21.7947,21.8383,217200.0
2013-12-13 10:10:00,25.03,25.03,24.95,24.98,348900.0,21.8296,21.8296,21.7598,21.786,348900.0
2013-12-13 10:20:00,24.98,24.99,24.92,24.95,171600.0,21.786,21.7947,21.7337,21.7598,171600.0
2013-12-13 10:30:00,24.96,24.98,24.95,24.96,115000.0,21.7685,21.786,21.7598,21.7685,115000.0
2013-12-13 10:40:00,24.96,24.96,24.89,24.89,296300.0,21.7685,21.7685,21.7075,21.7075,296300.0
2013-12-13 10:50:00,24.9,24.91,24.8,24.8,98800.0,21.7162,21.7249,21.629,21.629,98800.0
2013-12-13 11:00:00,24.8,24.81,24.74,24.75,151000.0,21.629,21.6377,21.5767,21.5854,151000.0
2013-12-13 11:10:00,24.75,24.82,24.73,24.82,121400.0,21.5854,21.6464,21.568,21.6464,121400.0
2013-12-13 11:20:00,24.81,24.86,24.8,24.82,84400.0,21.6377,21.6813,21.629,21.6464,84400.0
2013-12-13 11:30:00,24.82,24.85,24.79,24.85,428900.0,21.6464,21.6726,21.6203,21.6726,428900.0
2013-12-13 11:40:00,24.85,24.88,24.84,24.86,287100.0,21.6726,21.6988,21.6639,21.6813,287100.0
2013-12-13 11:50:00,24.86,24.88,24.85,24.85,57900.0,21.6813,21.6988,21.6726,21.6726,57900.0
2013-12-13 12:00:00,24.85,24.87,24.84,24.84,86000.0,21.6726,21.6901,21.6639,21.6639,86000.0
2013-12-13 12:10:00,24.85,24.87,24.84,24.85,142600.0,21.6726,21.6901,21.6639,21.6726,142600.0
2013-12-13 12:20:00,24.86,24.94,24.86,24.93,214100.0,21.6813,21.7511,21.6813,21.7424,214100.0
2013-12-13 12:30:00,24.93,24.94,24.9,24.91,78900.0,21.7424,21.7511,21.7162,21.7249,78900.0
2013-12-13 12:40:00,24.91,24.92,24.88,24.88,47100.0,21.7249,21.7337,21.6988,21.6988,47100.0
2013-12-13 12:50:00,24.89,24.9,24.88,24.9,48200.0,21.7075,21.7162,21.6988,21.7162,48200.0
2013-12-13 13:00:00,24.91,24.91,24.87,24.87,302300.0,21.7249,21.7249,21.6901,21.6901,302300.0
2013-12-13 13:10:00,24.87,24.88,24.86,24.86,94700.0,21.6901,21.6988,21.6813,21.6813,94700.0
2013-12-13 13:20:00,24.86,24.86,24.79,24.79,92900.0,21.6813,21.6813,21.6203,21.6203,92900.0
2013-12-13 13:30:00,24.79,24.83,24.78,24.82,118600.0,21.6203,21.6552,21.6116,21.6464,118600.0
2013-12-13 13:40:00,24.82,24.83,24.79,24.83,94200.0,21.6464,21.6552,21.6203,21.6552,94200.0
2013-12-13 13:50:00,24.83,24.85,24.82,24.82,52200.0,21.6552,21.6726,21.6464,21.6464,52200.0
2013-12-13 14:00:00,24.82,24.82,24.79,24.81,135000.0,21.6464,21.6464,21.6203,21.6377,135000.0
2013-12-13 14:10:00,24.81,24.81,24.78,24.8,84700.0,21.6377,21.6377,21.6116,21.629,84700.0
2013-12-13 14:20:00,24.8,24.8,24.78,24.8,96900.0,21.629,21.629,21.6116,21.629,96900.0
2013-12-13 14:30:00,24.8,24.8,24.79,24.8,75400.0,21.629,21.629,21.6203,21.629,75400.0
2013-12-13 14:40:00,24.8,24.81,24.79,24.8,92800.0,21.629,21.6377,21.6203,21.629,92800.0
2013-12-13 14:50:00,24.8,24.81,24.79,24.8,131600.0,21.629,21.6377,21.6203,21.629,131600.0
2013-12-13 15:00:00,24.8,24.81,24.79,24.8,147600.0,21.629,21.6377,21.6203,21.629,147600.0
2013-12-13 15:10:00,24.8,24.8,24.79,24.79,54600.0,21.629,21.629,21.6203,21.6203,54600.0
2013-12-13 15:20:00,24.8,24.8,24.79,24.8,107000.0,21.629,21.629,21.6203,21.629,107000.0
2013-12-13 15:30:00,24.8,24.84,24.8,24.81,206400.0,21.629,21.6639,21.629,21.6377,206400.0
2013-12-13 15:40:00,24.8,24.85,24.8,24.84,870400.0,21.629,21.6726,21.629,21.6639,870400.0
2013-12-13 15:50:00,24.84,24.85,24.78,24.79,286700.0,21.6639,21.6726,21.6116,21.6203,286700.0
2013-12-16 09:30:00,24.92,25.1,24.89,25.04,210600.0,21.7337,21.8906,21.7075,21.8383,210600.0
2013-12-16 09:40:00,25.04,25.05,24.91,24.91,663400.0,21.8383,21.847,21.7249,21.7249,663400.0
2013-12-16 09:50:00,24.91,24.95,24.91,24.95,220600.0,21.7249,21.7598,21.7249,21.7598,220600.0
2013-12-16 10:00:00,24.95,24.99,24.93,24.96,213400.0,21.7598,21.7947,21.7424,21.7685,213400.0
2013-12-16 10:10:00,24.97,24.97,24.84,24.85,198200.0,21.7773,21.7773,21.6639,21.6726,198200.0
2013-12-16 10:20:00,24.85,24.94,24.83,24.88,435000.0,21.6726,21.7511,21.6552,21.6988,435000.0
2013-12-16 10:30:00,24.88,24.9,24.81,24.81,195700.0,21.6988,21.7162,21.6377,21.6377,195700.0
2013-12-16 10:40:00,24.82,24.85,24.81,24.84,93000.0,21.6464,21.6726,21.6377,21.6639,93000.0
2013-12-16 10:50:00,24.83,24.87,24.8,24.87,166800.0,21.6552,21.6901,21.629,21.6901,166800.0
2013-12-16 11:00:00,24.87,24.87,24.85,24.87,127300.0,21.6901,21.6901,21.6726,21.6901,127300.0
2013-12-16 11:10:00,24.87,24.91,24.86,24.89,192300.0,21.6901,21.7249,21.6813,21.7075,192300.0
2013-12-16 11:20:00,24.9,24.93,24.88,24.89,122900.0,21.7162,21.7424,21.6988,21.7075,122900.0
2013-12-16 11:30:00,24.9,24.93,24.87,24.89,115100.0,21.7162,21.7424,21.6901,21.7075,115100.0
2013-12-16 11:40:00,24.89,24.91,24.85,24.89,136200.0,21.7075,21.7249,21.6726,21.7075,136200.0
2013-12-16 11:50:00,24.9,24.92,24.87,24.89,84200.0,21.7162,21.7337,21.6901,21.7075,84200.0
2013-12-16 12:00:00,24.89,24.89,24.84,24.87,132700.0,21.7075,21.7075,21.6639,21.6901,132700.0
2013-12-16 12:10:00,24.87,24.88,24.85,24.88,45500.0,21.6901,21.6988,21.6726,21.6988,45500.0
2013-12-16 12:20:00,24.88,24.93,24.87,24.9,48500.0,21.6988,21.7424,21.6901,21.7162,48500.0
2013-12-16 12:30:00,24.91,24.95,24.9,24.93,52800.0,21.7249,21.7598,21.7162,21.7424,52800.0
2013-12-16 12:40:00,24.94,24.98,24.93,24.96,26100.0,21.7511,21.786,21.7424,21.7685,26100.0
2013-12-16 12:50:00,24.97,24.98,24.96,24.97,51200.0,21.7773,21.786,21.7685,21.7773,51200.0
2013-12-16 13:00:00,24.97,24.99,24.96,24.98,70100.0,21.7773,21.7947,21.7685,21.786,70100.0
2013-12-16 13:10:00,24.98,25.0,24.98,24.98,38000.0,21.786,21.8034,21.786,21.786,38000.0
2013-12-16 13:20:00,24.98,25.02,24.97,25.02,60900.0,21.786,21.8209,21.7773,21.8209,60900.0
2013-12-16 13:30:00,25.02,25.05,25.0,25.05,72500.0,21.8209,21.847,21.8034,21.847,72500.0
2013-12-16 13:40:00,25.05,25.1,25.05,25.08,105100.0,21.847,21.8906,21.847,21.8732,105100.0
2013-12-16 13:50:00,25.08,25.1,25.05,25.05,128300.0,21.8732,21.8906,21.847,21.847,128300.0
2013-12-16 14:00:00,25.06,25.06,25.02,25.04,367900.0,21.8558,21.8558,21.8209,21.8383,367900.0
2013-12-16 14:10:00,25.04,25.1,25.04,25.09,605300.0,21.8383,21.8906,21.8383,21.8819,605300.0
2013-12-16 14:20:00,25.08,25.11,25.07,25.11,140700.0,21.8732,21.8994,21.8645,21.8994,140700.0
2013-12-16 14:30:00,25.11,25.11,25.05,25.09,171500.0,21.8994,21.8994,21.847,21.8819,171500.0
2013-12-16 14:40:00,25.09,25.09,25.02,25.04,171100.0,21.8819,21.8819,21.8209,21.8383,171100.0
2013-12-16 14:50:00,25.03,25.04,25.01,25.02,141100.0,21.8296,21.8383,21.8122,21.8209,141100.0
2013-12-16 15:00:00,25.03,25.04,25.02,25.04,75800.0,21.8296,21.8383,21.8209,21.8383,75800.0
2013-12-16 15:10:00,25.04,25.08,25.03,25.08,107100.0,21.8383,21.8732,21.8296,21.8732,107100.0
2013-12-16 15:20:00,25.08,25.08,25.05,25.07,127100.0,21.8732,21.8732,21.847,21.8645,127100.0
2013-12-16 15:30:00,25.07,25.07,25.03,25.04,116900.0,21.8645,21.8645,21.8296,21.8383,116900.0
2013-12-16 15:40:00,25.03,25.06,25.03,25.05,206100.0,21.8296,21.8558,21.8296,21.847,206100.0
2013-12-16 15:50:00,25.05,25.09,25.01,25.09,752800.0,21.847,21.8819,21.8122,21.8819,752800.0
2013-12-17 09:30:00,25.09,25.09,24.82,24.98,253200.0,21.8819,21.8819,21.6464,21.786,253200.0
2013-12-17 09:40:00,24.95,24.98,24.91,24.96,199500.0,21.7598,21.786,21.7249,21.7685,199500.0
2013-12-17 09:50:00,24.95,24.96,24.93,24.96,94900.0,21.7598,21.7685,21.7424,21.7685,94900.0
2013-12-17 10:00:00,24.95,24.96,24.89,24.95,126000.0,21.7598,21.7685,21.7075,21.7598,126000.0
2013-12-17 10:10:00,24.95,24.99,24.93,24.94,122000.0,21.7598,21.7947,21.7424,21.7511,122000.0
2013-12-17 10:20:00,24.94,24.96,24.92,24.94,65800.0,21.7511,21.7685,21.7337,21.7511,65800.0
2013-12-17 10:30:00,24.93,24.96,24.91,24.96,687000.0,21.7424,21.7685,21.7249,21.7685,687000.0
2013-12-17 10:40:00,24.96,24.97,24.88,24.89,161000.0,21.7685,21.7773,21.6988,21.7075,161000.0
2013-12-17 10:50:00,24.89,24.9,24.85,24.88,77200.0,21.7075,21.7162,21.6726,21.6988,77200.0
2013-12-17 11:00:00,24.87,24.87,24.8,24.81,135100.0,21.6901,21.6901,21.629,21.6377,135100.0
2013-12-17 11:10:00,24.8,24.81,24.78,24.8,185100.0,21.629,21.6377,21.6116,21.629,185100.0
2013-12-17 11:20:00,24.8,24.8,24.75,24.77,122300.0,21.629,21.629,21.5854,21.6028,122300.0
2013-12-17 11:30:00,24.77,24.79,24.75,24.77,93100.0,21.6028,21.6203,21.5854,21.6028,93100.0
2013-12-17 11:40:00,24.78,24.8,24.74,24.79,89600.0,21.6116,21.629,21.5767,21.6203,89600.0
2013-12-17 11:50:00,24.79,24.82,24.78,24.82,145000.0,21.6203,21.6464,21.6116,21.6464,145000.0
2013-12-17 12:00:00,24.82,24.83,24.8,24.82,75900.0,21.6464,21.6552,21.629,21.6464,75900.0
2013-12-17 12:10:00,24.83,24.85,24.8,24.83,103700.0,21.6552,21.6726,21.629,21.6552,103700.0
2013-12-17 12:20:00,24.83,24.84,24.8,24.8,137700.0,21.6552,21.6639,21.629,21.629,137700.0
2013-12-17 12:30:00,24.81,24.81,24.77,24.79,63700.0,21.6377,21.6377,21.6028,21.6203,63700.0
2013-12-17 12:40:00,24.79,24.79,24.78,24.79,44700.0,21.6203,21.6203,21.6116,21.6203,44700.0
2013-12-17 12:50:00,24.79,24.79,24.77,24.78,58900.0,21.6203,21.6203,21.6028,21.6116,58900.0
2013-12-17 13:00:00,24.77,24.78,24.76,24.76,70800.0,21.6028,21.6116,21.5941,21.5941,70800.0
2013-12-17 13:10:00,24.76,24.78,24.76,24.77,58600.0,21.5941,21.6116,21.5941,21.6028,58600.0
2013-12-17 13:20:00,24.76,24.77,24.75,24.76,59100.0,21.5941,21.6028,21.5854,21.5941,59100.0
2013-12-17 13:30:00,24.76,24.76,24.74,24.75,62800.0,21.5941,21.5941,21.5767,21.5854,62800.0
2013-12-17 13:40:00,24.74,24.75,24.72,24.73,79300.0,21.5767,21.5854,21.5592,21.568,79300.0
2013-12-17 13:50:00,24.73,24.78,24.73,24.78,109000.0,21.568,21.6116,21.568,21.6116,109000.0
2013-12-17 14:00:00,24.78,24.83,24.76,24.83,141900.0,21.6116,21.6552,21.5941,21.6552,141900.0
2013-12-17 14:10:00,24.83,24.88,24.82,24.85,101000.0,21.6552,21.6988,21.6464,21.6726,101000.0
2013-12-17 14:20:00,24.86,24.89,24.85,24.85,123300.0,21.6813,21.7075,21.6726,21.6726,123300.0
2013-12-17 14:30:00,24.86,24.86,24.79,24.79,138900.0,21.6813,21.6813,21.6203,21.6203,138900.0
2013-12-17 14:40:00,24.79,24.8,24.77,24.78,109100.0,21.6203,21.629,21.6028,21.6116,109100.0
2013-12-17 14:50:00,24.77,24.78,24.75,24.77,111600.0,21.6028,21.6116,21.5854,21.6028,111600.0
2013-12-17 15:00:00,24.77,24.81,24.76,24.8,184400.0,21.6028,21.6377,21.5941,21.629,184400.0
2013-12-17 15:10:00,24.8,24.81,24.77,24.77,115100.0,21.629,21.6377,21.6028,21.6028,115100.0
2013-12-17 15:20:00,24.77,24.83,24.77,24.81,188200.0,21.6028,21.6552,21.6028,21.6377,188200.0
2013-12-17 15:30:00,24.81,24.83,24.79,24.8,215800.0,21.6377,21.6552,21.6203,21.629,215800.0
2013-12-17 15:40:00,24.8,24.81,24.74,24.76,320500.0,21.629,21.6377,21.5767,21.5941,320500.0
2013-12-17 15:50:00,24.77,24.77,24.74,24.75,587900.0,21.6028,21.6028,21.5767,21.5854,587900.0
2013-12-18 09:30:00,24.8,24.95,24.77,24.94,164300.0,21.629,21.7598,21.6028,21.7511,164300.0
2013-12-18 09:40:00,24.95,25.03,24.94,25.02,116900.0,21.7598,21.8296,21.7511,21.8209,116900.0
2013-12-18 09:50:00,25.02,25.07,24.96,25.02,185500.0,21.8209,21.8645,21.7685,21.8209,185500.0
2013-12-18 10:00:00,25.01,25.1,24.98,25.09,122600.0,21.8122,21.8906,21.786,21.8819,122600.0
2013-12-18 10:10:00,25.1,25.15,25.09,25.15,145200.0,21.8906,21.9342,21.8819,21.9342,145200.0
2013-12-18 10:20:00,25.15,25.16,25.1,25.1,115300.0,21.9342,21.943,21.8906,21.8906,115300.0
2013-12-18 10:30:00,25.11,25.11,25.06,25.07,120600.0,21.8994,21.8994,21.8558,21.8645,120600.0
2013-12-18 10:40:00,25.07,25.09,24.99,25.0,120900.0,21.8645,21.8819,21.7947,21.8034,120900.0
2013-12-18 10:50:00,25.01,25.01,24.94,24.97,84000.0,21.8122,21.8122,21.7511,21.7773,84000.0
2013-12-18 11:00:00,24.97,25.0,24.96,25.0,88800.0,21.7773,21.8034,21.7685,21.8034,88800.0
2013-12-18 11:10:00,25.0,25.0,24.97,24.99,87400.0,21.8034,21.8034,21.7773,21.7947,87400.0
2013-12-18 11:20:00,25.0,25.0,24.96,24.96,70300.0,21.8034,21.8034,21.7685,21.7685,70300.0
2013-12-18 11:30:00,24.95,24.97,24.94,24.97,61000.0,21.7598,21.7773,21.7511,21.7773,61000.0
2013-12-18 11:40:00,24.96,24.96,24.92,24.95,84400.0,21.7685,21.7685,21.7337,21.7598,84400.0
2013-12-18 11:50:00,24.95,24.97,24.94,24.97,88200.0,21.7598,21.7773,21.7511,21.7773,88200.0
2013-12-18 12:00:00,24.97,24.97,24.93,24.96,69300.0,21.7773,21.7773,21.7424,21.7685,69300.0
2013-12-18 12:10:00,24.97,24.98,24.95,24.97,56800.0,21.7773,21.786,21.7598,21.7773,56800.0
2013-12-18 12:20:00,24.96,24.98,24.96,24.96,32500.0,21.7685,21.786,21.7685,21.7685,32500.0
2013-12-18 12:30:00,24.97,24.97,24.91,24.93,98000.0,21.7773,21.7773,21.7249,21.7424,98000.0
2013-12-18 12:40:00,24.92,24.93,24.89,24.89,51500.0,21.7337,21.7424,21.7075,21.7075,51500.0
2013-12-18 12:50:00,24.89,24.91,24.86,24.9,148900.0,21.7075,21.7249,21.6813,21.7162,148900.0
2013-12-18 13:00:00,24.89,24.89,24.81,24.85,69600.0,21.7075,21.7075,21.6377,21.6726,69600.0
2013-12-18 13:10:00,24.84,24.85,24.77,24.84,202300.0,21.6639,21.6726,21.6028,21.6639,202300.0
2013-12-18 13:20:00,24.83,24.84,24.79,24.79,96300.0,21.6552,21.6639,21.6203,21.6203,96300.0
2013-12-18 13:30:00,24.8,24.8,24.78,24.79,97900.0,21.629,21.629,21.6116,21.6203,97900.0
2013-12-18 13:40:00,24.79,24.8,24.78,24.8,117300.0,21.6203,21.629,21.6116,21.629,117300.0
2013-12-18 13:50:00,24.8,24.96,24.76,24.89,286600.0,21.629,21.7685,21.5941,21.7075,286600.0
2013-12-18 14:00:00,24.89,25.2,24.64,25.08,776000.0,21.7075,21.9779,21.4895,21.8732,776000.0
2013-12-18 14:10:00,25.08,25.1,24.97,25.08,986200.0,21.8732,21.8906,21.7773,21.8732,986200.0
2013-12-18 14:20:00,25.08,25.19,25.0,25.13,337700.0,21.8732,21.9691,21.8034,21.9168,337700.0
2013-12-18 14:30:00,25.13,25.32,25.13,25.32,360300.0,21.9168,22.0825,21.9168,22.0825,360300.0
2013-12-18 14:40:00,25.31,25.37,25.29,25.29,394200.0,22.0738,22.1261,22.0563,22.0563,394200.0
2013-12-18 14:50:00,25.29,25.41,25.29,25.41,146400.0,22.0563,22.161,22.0563,22.161,146400.0
2013-12-18 15:00:00,25.41,25.43,25.38,25.42,206000.0,22.161,22.1784,22.1348,22.1697,206000.0
2013-12-18 15:10:00,25.42,25.57,25.42,25.55,450000.0,22.1697,22.3005,22.1697,22.2831,450000.0
2013-12-18 15:20:00,25.55,25.62,25.52,25.55,429000.0,22.2831,22.3442,22.2569,22.2831,429000.0
2013-12-18 15:30:00,25.55,25.67,25.55,25.67,370000.0,22.2831,22.3878,22.2831,22.3878,370000.0
2013-12-18 15:40:00,25.66,25.68,25.61,25.62,345900.0,22.379,22.3965,22.3354,22.3442,345900.0
2013-12-18 15:50:00,25.61,25.72,25.61,25.71,810500.0,22.3354,22.4314,22.3354,22.4226,810500.0
2013-12-19 09:30:00,25.61,25.73,25.56,25.69,233800.0,22.3354,22.4401,22.2918,22.4052,233800.0
2013-12-19 09:40:00,25.68,25.89,25.65,25.78,224900.0,22.3965,22.5796,22.3703,22.4837,224900.0
2013-12-19 09:50:00,25.79,25.79,25.64,25.68,125300.0,22.4924,22.4924,22.3616,22.3965,125300.0
2013-12-19 10:00:00,25.68,25.72,25.59,25.65,201100.0,22.3965,22.4314,22.318,22.3703,201100.0
2013-12-19 10:10:00,25.65,25.71,25.61,25.71,141200.0,22.3703,22.4226,22.3354,22.4226,141200.0
2013-12-19 10:20:00,25.7,25.74,25.69,25.72,68300.0,22.4139,22.4488,22.4052,22.4314,68300.0
2013-12-19 10:30:00,25.72,25.74,25.67,25.7,111000.0,22.4314,22.4488,22.3878,22.4139,111000.0
2013-12-19 10:40:00,25.69,25.75,25.64,25.75,259800.0,22.4052,22.4575,22.3616,22.4575,259800.0
2013-12-19 10:50:00,25.75,25.76,25.68,25.68,546300.0,22.4575,22.4663,22.3965,22.3965,546300.0
2013-12-19 11:00:00,25.69,25.75,25.68,25.75,101700.0,22.4052,22.4575,22.3965,22.4575,101700.0
2013-12-19 11:10:00,25.75,25.79,25.74,25.79,120400.0,22.4575,22.4924,22.4488,22.4924,120400.0
2013-12-19 11:20:00,25.78,25.79,25.74,25.76,101500.0,22.4837,22.4924,22.4488,22.4663,101500.0
2013-12-19 11:30:00,25.75,25.79,25.75,25.78,108100.0,22.4575,22.4924,22.4575,22.4837,108100.0
2013-12-19 11:40:00,25.77,25.8,25.74,25.79,118400.0,22.475,22.5011,22.4488,22.4924,118400.0
2013-12-19 11:50:00,25.79,25.79,25.76,25.77,104000.0,22.4924,22.4924,22.4663,22.475,104000.0
2013-12-19 12:00:00,25.77,25.79,25.76,25.78,67800.0,22.475,22.4924,22.4663,22.4837,67800.0
2013-12-19 12:10:00,25.78,25.8,25.75,25.75,238500.0,22.4837,22.5011,22.4575,22.4575,238500.0
2013-12-19 12:20:00,25.75,25.75,25.66,25.66,143200.0,22.4575,22.4575,22.379,22.379,143200.0
2013-12-19 12:30:00,25.66,25.69,25.66,25.67,61300.0,22.379,22.4052,22.379,22.3878,61300.0
2013-12-19 12:40:00,25.67,25.7,25.67,25.68,55600.0,22.3878,22.4139,22.3878,22.3965,55600.0
2013-12-19 12:50:00,25.68,25.69,25.65,25.67,37600.0,22.3965,22.4052,22.3703,22.3878,37600.0
2013-12-19 13:00:00,25.67,25.69,25.63,25.65,116500.0,22.3878,22.4052,22.3529,22.3703,116500.0
2013-12-19 13:10:00,25.65,25.66,25.59,25.63,122600.0,22.3703,22.379,22.318,22.3529,122600.0
2013-12-19 13:20:00,25.62,25.65,25.6,25.6,89400.0,22.3442,22.3703,22.3267,22.3267,89400.0
2013-12-19 13:30:00,25.6,25.63,25.6,25.61,107000.0,22.3267,22.3529,22.3267,22.3354,107000.0
2013-12-19 13:40:00,25.6,25.62,25.55,25.56,119500.0,22.3267,22.3442,22.2831,22.2918,119500.0
2013-12-19 13:50:00,25.55,25.57,25.54,25.56,112700.0,22.2831,22.3005,22.2744,22.2918,112700.0
2013-12-19 14:00:00,25.56,25.58,25.56,25.57,47200.0,22.2918,22.3093,22.2918,22.3005,47200.0
2013-12-19 14:10:00,25.58,25.59,25.57,25.59,62500.0,22.3093,22.318,22.3005,22.318,62500.0
2013-12-19 14:20:00,25.59,25.59,25.57,25.58,122000.0,22.318,22.318,22.3005,22.3093,122000.0
2013-12-19 14:30:00,25.58,25.59,25.57,25.58,114700.0,22.3093,22.318,22.3005,22.3093,114700.0
2013-12-19 14:40:00,25.58,25.59,25.58,25.59,63500.0,22.3093,22.318,22.3093,22.318,63500.0
2013-12-19 14:50:00,25.59,25.59,25.58,25.59,83800.0,22.318,22.318,22.3093,22.318,83800.0
2013-12-19 15:00:00,25.59,25.63,25.58,25.62,127600.0,22.318,22.3529,22.3093,22.3442,127600.0
2013-12-19 15:10:00,25.63,25.66,25.6,25.66,128000.0,22.3529,22.379,22.3267,22.379,128000.0
2013-12-19 15:20:00,25.66,25.68,25.63,25.64,176400.0,22.379,22.3965,22.3529,22.3616,176400.0
2013-12-19 15:30:00,25.64,25.64,25.59,25.61,198200.0,22.3616,22.3616,22.318,22.3354,198200.0
2013-12-19 15:40:00,25.61,25.63,25.54,25.54,329500.0,22.3354,22.3529,22.2744,22.2744,329500.0
2013-12-19 15:50:00,25.54,25.59,25.52,25.57,423700.0,22.2744,22.318,22.2569,22.3005,423700.0
2013-12-20 09:30:00,25.6,25.64,25.53,25.54,1091700.0,22.3267,22.3616,22.2657,22.2744,1091700.0
2013-12-20 09:40:00,25.55,25.56,25.46,25.46,209400.0,22.2831,22.2918,22.2046,22.2046,209400.0
2013-12-20 09:50:00,25.47,25.48,25.42,25.42,84200.0,22.2133,22.2221,22.1697,22.1697,84200.0
2013-12-20 10:00:00,25.43,25.44,25.36,25.37,127100.0,22.1784,22.1872,22.1174,22.1261,127100.0
2013-12-20 10:10:00,25.37,25.42,25.37,25.41,87000.0,22.1261,22.1697,22.1261,22.161,87000.0
2013-12-20 10:20:00,25.41,25.41,25.34,25.34,105300.0,22.161,22.161,22.1,22.1,105300.0
2013-12-20 10:30:00,25.34,25.37,25.34,25.37,69100.0,22.1,22.1261,22.1,22.1261,69100.0
2013-12-20 10:40:00,25.37,25.38,25.34,25.35,70800.0,22.1261,22.1348,22.1,22.1087,70800.0
2013-12-20 10:50:00,25.35,25.38,25.34,25.35,72100.0,22.1087,22.1348,22.1,22.1087,72100.0
2013-12-20 11:00:00,25.34,25.45,25.34,25.44,101800.0,22.1,22.1959,22.1,22.1872,101800.0
2013-12-20 11:10:00,25.44,25.49,25.44,25.49,35600.0,22.1872,22.2308,22.1872,22.2308,35600.0
2013-12-20 11:20:00,25.49,25.51,25.48,25.49,82300.0,22.2308,22.2482,22.2221,22.2308,82300.0
2013-12-20 11:30:00,25.49,25.57,25.48,25.53,66800.0,22.2308,22.3005,22.2221,22.2657,66800.0
2013-12-20 11:40:00,25.52,25.55,25.52,25.55,53300.0,22.2569,22.2831,22.2569,22.2831,53300.0
2013-12-20 11:50:00,25.55,25.58,25.54,25.57,59200.0,22.2831,22.3093,22.2744,22.3005,59200.0
2013-12-20 12:00:00,25.57,25.64,25.56,25.61,77900.0,22.3005,22.3616,22.2918,22.3354,77900.0
2013-12-20 12:10:00,25.61,25.62,25.58,25.58,92100.0,22.3354,22.3442,22.3093,22.3093,92100.0
2013-12-20 12:20:00,25.58,25.61,25.58,25.59,106000.0,22.3093,22.3354,22.3093,22.318,106000.0
2013-12-20 12:30:00,25.6,25.61,25.58,25.6,73900.0,22.3267,22.3354,22.3093,22.3267,73900.0
2013-12-20 12:40:00,25.6,25.66,25.6,25.64,47600.0,22.3267,22.379,22.3267,22.3616,47600.0
2013-12-20 12:50:00,25.65,25.65,25.63,25.64,21600.0,22.3703,22.3703,22.3529,22.3616,21600.0
2013-12-20 13:00:00,25.63,25.66,25.63,25.66,31900.0,22.3529,22.379,22.3529,22.379,31900.0
2013-12-20 13:10:00,25.65,25.65,25.58,25.63,169500.0,22.3703,22.3703,22.3093,22.3529,169500.0
2013-12-20 13:20:00,25.63,25.65,25.62,25.64,37700.0,22.3529,22.3703,22.3442,22.3616,37700.0
2013-12-20 13:30:00,25.63,25.64,25.62,25.63,49000.0,22.3529,22.3616,22.3442,22.3529,49000.0
2013-12-20 13:40:00,25.62,25.64,25.6,25.64,175400.0,22.3442,22.3616,22.3267,22.3616,175400.0
2013-12-20 13:50:00,25.64,25.67,25.62,25.65,141500.0,22.3616,22.3878,22.3442,22.3703,141500.0
2013-12-20 14:00:00,25.66,25.67,25.63,25.66,63300.0,22.379,22.3878,22.3529,22.379,63300.0
2013-12-20 14:10:00,25.66,25.67,25.65,25.65,32700.0,22.379,22.3878,22.3703,22.3703,32700.0
2013-12-20 14:20:00,25.66,25.66,25.64,25.64,47700.0,22.379,22.379,22.3616,22.3616,47700.0
2013-12-20 14:30:00,25.65,25.65,25.63,25.64,85400.0,22.3703,22.3703,22.3529,22.3616,85400.0
2013-12-20 14:40:00,25.64,25.65,25.63,25.64,84300.0,22.3616,22.3703,22.3529,22.3616,84300.0
2013-12-20 14:50:00,25.64,25.65,25.6,25.61,75900.0,22.3616,22.3703,22.3267,22.3354,75900.0
2013-12-20 15:00:00,25.6,25.61,25.58,25.59,69400.0,22.3267,22.3354,22.3093,22.318,69400.0
2013-12-20 15:10:00,25.58,25.6,25.58,25.59,78400.0,22.3093,22.3267,22.3093,22.318,78400.0
2013-12-20 15:20:00,25.59,25.59,25.55,25.55,117000.0,22.318,22.318,22.2831,22.2831,117000.0
2013-12-20 15:30:00,25.55,25.58,25.54,25.55,736300.0,22.2831,22.3093,22.2744,22.2831,736300.0
2013-12-20 15:40:00,25.55,25.59,25.55,25.55,940900.0,22.2831,22.318,22.2831,22.2831,940900.0
2013-12-20 15:50:00,25.55,25.61,25.54,25.6,975100.0,22.2831,22.3354,22.2744,22.3267,975100.0
2013-12-23 09:30:00,25.75,25.8,25.68,25.69,123500.0,22.4575,22.5011,22.3965,22.4052,123500.0
2013-12-23 09:40:00,25.68,25.76,25.66,25.72,72900.0,22.3965,22.4663,22.379,22.4314,72900.0
2013-12-23 09:50:00,25.72,25.74,25.66,25.68,208000.0,22.4314,22.4488,22.379,22.3965,208000.0
2013-12-23 10:00:00,25.67,25.69,25.6,25.69,97300.0,22.3878,22.4052,22.3267,22.4052,97300.0
2013-12-23 10:10:00,25.69,25.7,25.61,25.63,79500.0,22.4052,22.4139,22.3354,22.3529,79500.0
2013-12-23 10:20:00,25.64,25.65,25.61,25.64,55900.0,22.3616,22.3703,22.3354,22.3616,55900.0
2013-12-23 10:30:00,25.64,25.66,25.63,25.64,60400.0,22.3616,22.379,22.3529,22.3616,60400.0
2013-12-23 10:40:00,25.65,25.67,25.62,25.62,57600.0,22.3703,22.3878,22.3442,22.3442,57600.0
2013-12-23 10:50:00,25.62,25.66,25.61,25.66,53200.0,22.3442,22.379,22.3354,22.379,53200.0
2013-12-23 11:00:00,25.66,25.66,25.63,25.63,33600.0,22.379,22.379,22.3529,22.3529,33600.0
2013-12-23 11:10:00,25.62,25.66,25.62,25.66,29600.0,22.3442,22.379,22.3442,22.379,29600.0
2013-12-23 11:20:00,25.65,25.65,25.63,25.65,44900.0,22.3703,22.3703,22.3529,22.3703,44900.0
2013-12-23 11:30:00,25.65,25.67,25.64,25.67,45000.0,22.3703,22.3878,22.3616,22.3878,45000.0
2013-12-23 11:40:00,25.66,25.68,25.64,25.66,54000.0,22.379,22.3965,22.3616,22.379,54000.0
2013-12-23 11:50:00,25.66,25.67,25.64,25.65,25200.0,22.379,22.3878,22.3616,22.3703,25200.0
2013-12-23 12:00:00,25.64,25.64,25.62,25.63,59900.0,22.3616,22.3616,22.3442,22.3529,59900.0
2013-12-23 12:10:00,25.63,25.65,25.62,25.64,33800.0,22.3529,22.3703,22.3442,22.3616,33800.0
2013-12-23 12:20:00,25.64,25.67,25.63,25.65,87900.0,22.3616,22.3878,22.3529,22.3703,87900.0
2013-12-23 12:30:00,25.65,25.68,25.65,25.68,43100.0,22.3703,22.3965,22.3703,22.3965,43100.0
2013-12-23 12:40:00,25.68,25.76,25.67,25.76,169000.0,22.3965,22.4663,22.3878,22.4663,169000.0
2013-12-23 12:50:00,25.77,25.78,25.73,25.74,60700.0,22.475,22.4837,22.4401,22.4488,60700.0
2013-12-23 13:00:00,25.73,25.77,25.72,25.76,59800.0,22.4401,22.475,22.4314,22.4663,59800.0
2013-12-23 13:10:00,25.76,25.76,25.74,25.74,28800.0,22.4663,22.4663,22.4488,22.4488,28800.0
2013-12-23 13:20:00,25.74,25.75,25.72,25.75,69400.0,22.4488,22.4575,22.4314,22.4575,69400.0
2013-12-23 13:30:00,25.74,25.75,25.71,25.72,48200.0,22.4488,22.4575,22.4226,22.4314,48200.0
2013-12-23 13:40:00,25.72,25.72,25.67,25.68,38800.0,22.4314,22.4314,22.3878,22.3965,38800.0
2013-12-23 13:50:00,25.68,25.68,25.64,25.66,53500.0,22.3965,22.3965,22.3616,22.379,53500.0
2013-12-23 14:00:00,25.66,25.66,25.64,25.65,45100.0,22.379,22.379,22.3616,22.3703,45100.0
2013-12-23 14:10:00,25.65,25.68,25.64,25.67,62100.0,22.3703,22.3965,22.3616,22.3878,62100.0
2013-12-23 14:20:00,25.67,25.68,25.64,25.65,45800.0,22.3878,22.3965,22.3616,22.3703,45800.0
2013-12-23 14:30:00,25.65,25.69,25.65,25.68,49700.0,22.3703,22.4052,22.3703,22.3965,49700.0
2013-12-23 14:40:00,25.69,25.69,25.67,25.68,41400.0,22.4052,22.4052,22.3878,22.3965,41400.0
2013-12-23 14:50:00,25.67,25.69,25.67,25.69,32900.0,22.3878,22.4052,22.3878,22.4052,32900.0
2013-12-23 15:00:00,25.69,25.69,25.66,25.67,46800.0,22.4052,22.4052,22.379,22.3878,46800.0
2013-12-23 15:10:00,25.67,25.67,25.65,25.66,42600.0,22.3878,22.3878,22.3703,22.379,42600.0
2013-12-23 15:20:00,25.67,25.7,25.65,25.7,86700.0,22.3878,22.4139,22.3703,22.4139,86700.0
2013-12-23 15:30:00,25.7,25.72,25.7,25.7,74100.0,22.4139,22.4314,22.4139,22.4139,74100.0
2013-12-23 15:40:00,25.7,25.7,25.68,25.69,62900.0,22.4139,22.4139,22.3965,22.4052,62900.0
2013-12-23 15:50:00,25.68,25.7,25.68,25.7,225500.0,22.3965,22.4139,22.3965,22.4139,225500.0
2013-12-24 09:30:00,25.7,25.75,25.58,25.6,68300.0,22.4139,22.4575,22.3093,22.3267,68300.0
2013-12-24 09:40:00,25.61,25.65,25.57,25.64,194000.0,22.3354,22.3703,22.3005,22.3616,194000.0
2013-12-24 09:50:00,25.65,25.69,25.64,25.66,45600.0,22.3703,22.4052,22.3616,22.379,45600.0
2013-12-24 10:00:00,25.66,25.66,25.57,25.59,56300.0,22.379,22.379,22.3005,22.318,56300.0
2013-12-24 10:10:00,25.58,25.64,25.56,25.63,29000.0,22.3093,22.3616,22.2918,22.3529,29000.0
2013-12-24 10:20:00,25.63,25.66,25.61,25.65,58200.0,22.3529,22.379,22.3354,22.3703,58200.0
2013-12-24 10:30:00,25.65,25.69,25.64,25.67,30800.0,22.3703,22.4052,22.3616,22.3878,30800.0
2013-12-24 10:40:00,25.68,25.68,25.59,25.59,32500.0,22.3965,22.3965,22.318,22.318,32500.0
2013-12-24 10:50:00,25.6,25.65,25.59,25.65,42000.0,22.3267,22.3703,22.318,22.3703,42000.0
2013-12-24 11:00:00,25.66,25.67,25.64,25.66,38900.0,22.379,22.3878,22.3616,22.379,38900.0
2013-12-24 11:10:00,25.66,25.69,25.65,25.68,44200.0,22.379,22.4052,22.3703,22.3965,44200.0
2013-12-24 11:20:00,25.68,25.7,25.67,25.69,25800.0,22.3965,22.4139,22.3878,22.4052,25800.0
2013-12-24 11:30:00,25.68,25.69,25.67,25.69,27000.0,22.3965,22.4052,22.3878,22.4052,27000.0
2013-12-24 11:40:00,25.69,25.69,25.66,25.67,40300.0,22.4052,22.4052,22.379,22.3878,40300.0
2013-12-24 11:50:00,25.68,25.7,25.67,25.69,34700.0,22.3965,22.4139,22.3878,22.4052,34700.0
2013-12-24 12:00:00,25.69,25.7,25.67,25.67,48400.0,22.4052,22.4139,22.3878,22.3878,48400.0
2013-12-24 12:10:00,25.68,25.68,25.63,25.64,65400.0,22.3965,22.3965,22.3529,22.3616,65400.0
2013-12-24 12:20:00,25.65,25.65,25.62,25.63,54900.0,22.3703,22.3703,22.3442,22.3529,54900.0
2013-12-24 12:30:00,25.63,25.65,25.62,25.64,41500.0,22.3529,22.3703,22.3442,22.3616,41500.0
2013-12-24 12:40:00,25.64,25.68,25.64,25.67,56500.0,22.3616,22.3965,22.3616,22.3878,56500.0
2013-12-24 12:50:00,25.67,25.71,25.65,25.7,100800.0,22.3878,22.4226,22.3703,22.4139,100800.0
2013-12-26 09:30:00,25.7,25.77,25.66,25.7,57500.0,22.4139,22.475,22.379,22.4139,57500.0
2013-12-26 09:40:00,25.7,25.78,25.66,25.74,56800.0,22.4139,22.4837,22.379,22.4488,56800.0
2013-12-26 09:50:00,25.73,25.76,25.61,25.61,67800.0,22.4401,22.4663,22.3354,22.3354,67800.0
2013-12-26 10:00:00,25.61,25.65,25.59,25.64,140200.0,22.3354,22.3703,22.318,22.3616,140200.0
2013-12-26 10:10:00,25.63,25.65,25.62,25.64,131200.0,22.3529,22.3703,22.3442,22.3616,131200.0
2013-12-26 10:20:00,25.64,25.71,25.63,25.69,113000.0,22.3616,22.4226,22.3529,22.4052,113000.0
2013-12-26 10:30:00,25.7,25.7,25.65,25.66,26500.0,22.4139,22.4139,22.3703,22.379,26500.0
2013-12-26 10:40:00,25.66,25.66,25.63,25.64,73300.0,22.379,22.379,22.3529,22.3616,73300.0
2013-12-26 10:50:00,25.63,25.64,25.59,25.61,45800.0,22.3529,22.3616,22.318,22.3354,45800.0
2013-12-26 11:00:00,25.6,25.61,25.58,25.58,33800.0,22.3267,22.3354,22.3093,22.3093,33800.0
2013-12-26 11:10:00,25.58,25.62,25.57,25.59,69700.0,22.3093,22.3442,22.3005,22.318,69700.0
2013-12-26 11:20:00,25.6,25.61,25.57,25.57,38900.0,22.3267,22.3354,22.3005,22.3005,38900.0
2013-12-26 11:30:00,25.57,25.62,25.57,25.58,69900.0,22.3005,22.3442,22.3005,22.3093,69900.0
2013-12-26 11:40:00,25.59,25.6,25.57,25.59,46700.0,22.318,22.3267,22.3005,22.318,46700.0
2013-12-26 11:50:00,25.58,25.6,25.57,25.59,46300.0,22.3093,22.3267,22.3005,22.318,46300.0
2013-12-26 12:00:00,25.59,25.6,25.58,25.6,31600.0,22.318,22.3267,22.3093,22.3267,31600.0
2013-12-26 12:10:00,25.59,25.61,25.55,25.55,46800.0,22.318,22.3354,22.2831,22.2831,46800.0
2013-12-26 12:20:00,25.55,25.59,25.55,25.59,38400.0,22.2831,22.318,22.2831,22.318,38400.0
2013-12-26 12:30:00,25.59,25.62,25.57,25.6,44100.0,22.318,22.3442,22.3005,22.3267,44100.0
2013-12-26 12:40:00,25.6,25.62,25.59,25.62,61500.0,22.3267,22.3442,22.318,22.3442,61500.0
2013-12-26 12:50:00,25.62,25.66,25.61,25.66,31800.0,22.3442,22.379,22.3354,22.379,31800.0
2013-12-26 13:00:00,25.66,25.66,25.64,25.64,48700.0,22.379,22.379,22.3616,22.3616,48700.0
2013-12-26 13:10:00,25.64,25.66,25.64,25.66,67400.0,22.3616,22.379,22.3616,22.379,67400.0
2013-12-26 13:20:00,25.66,25.67,25.65,25.67,58500.0,22.379,22.3878,22.3703,22.3878,58500.0
2013-12-26 13:30:00,25.67,25.69,25.66,25.67,33000.0,22.3878,22.4052,22.379,22.3878,33000.0
2013-12-26 13:40:00,25.67,25.68,25.66,25.67,54900.0,22.3878,22.3965,22.379,22.3878,54900.0
2013-12-26 13:50:00,25.68,25.71,25.67,25.71,75300.0,22.3965,22.4226,22.3878,22.4226,75300.0
2013-12-26 14:00:00,25.71,25.71,25.68,25.68,53900.0,22.4226,22.4226,22.3965,22.3965,53900.0
2013-12-26 14:10:00,25.68,25.69,25.66,25.68,50000.0,22.3965,22.4052,22.379,22.3965,50000.0
2013-12-26 14:20:00,25.68,25.69,25.66,25.68,34600.0,22.3965,22.4052,22.379,22.3965,34600.0
2013-12-26 14:30:00,25.68,25.69,25.65,25.65,94200.0,22.3965,22.4052,22.3703,22.3703,94200.0
2013-12-26 14:40:00,25.67,25.68,25.66,25.68,50800.0,22.3878,22.3965,22.379,22.3965,50800.0
2013-12-26 14:50:00,25.68,25.7,25.67,25.67,49800.0,22.3965,22.4139,22.3878,22.3878,49800.0
2013-12-26 15:00:00,25.68,25.71,25.67,25.7,58500.0,22.3965,22.4226,22.3878,22.4139,58500.0
2013-12-26 15:10:00,25.7,25.73,25.69,25.72,95700.0,22.4139,22.4401,22.4052,22.4314,95700.0
2013-12-26 15:20:00,25.73,25.73,25.71,25.73,60800.0,22.4401,22.4401,22.4226,22.4401,60800.0
2013-12-26 15:30:00,25.72,25.75,25.72,25.73,81200.0,22.4314,22.4575,22.4314,22.4401,81200.0
2013-12-26 15:40:00,25.72,25.74,25.7,25.72,128800.0,22.4314,22.4488,22.4139,22.4314,128800.0
2013-12-26 15:50:00,25.73,25.74,25.72,25.73,237900.0,22.4401,22.4488,22.4314,22.4401,237900.0
2013-12-27 09:30:00,25.78,25.8,25.7,25.72,55600.0,22.4837,22.5011,22.4139,22.4314,55600.0
2013-12-27 09:40:00,25.73,25.74,25.68,25.68,64000.0,22.4401,22.4488,22.3965,22.3965,64000.0
2013-12-27 09:50:00,25.68,25.82,25.68,25.79,92100.0,22.3965,22.5186,22.3965,22.4924,92100.0
2013-12-27 10:00:00,25.78,25.87,25.78,25.84,58400.0,22.4837,22.5622,22.4837,22.536,58400.0
2013-12-27 10:10:00,25.84,25.85,25.82,25.82,45900.0,22.536,22.5447,22.5186,22.5186,45900.0
2013-12-27 10:20:00,25.82,25.82,25.77,25.78,45800.0,22.5186,22.5186,22.475,22.4837,45800.0
2013-12-27 10:30:00,25.78,25.79,25.75,25.78,71800.0,22.4837,22.4924,22.4575,22.4837,71800.0
2013-12-27 10:40:00,25.78,25.79,25.73,25.74,59100.0,22.4837,22.4924,22.4401,22.4488,59100.0
2013-12-27 10:50:00,25.74,25.77,25.73,25.76,27200.0,22.4488,22.475,22.4401,22.4663,27200.0
2013-12-27 11:00:00,25.75,25.79,25.75,25.78,29600.0,22.4575,22.4924,22.4575,22.4837,29600.0
2013-12-27 11:10:00,25.78,25.79,25.76,25.79,33800.0,22.4837,22.4924,22.4663,22.4924,33800.0
2013-12-27 11:20:00,25.79,25.79,25.76,25.78,26700.0,22.4924,22.4924,22.4663,22.4837,26700.0
2013-12-27 11:30:00,25.78,25.8,25.77,25.77,46100.0,22.4837,22.5011,22.475,22.475,46100.0
2013-12-27 11:40:00,25.77,25.78,25.76,25.78,14900.0,22.475,22.4837,22.4663,22.4837,14900.0
2013-12-27 11:50:00,25.78,25.8,25.78,25.79,23100.0,22.4837,22.5011,22.4837,22.4924,23100.0
2013-12-27 12:00:00,25.78,25.8,25.77,25.8,42500.0,22.4837,22.5011,22.475,22.5011,42500.0
2013-12-27 12:10:00,25.8,25.81,25.76,25.76,45000.0,22.5011,22.5099,22.4663,22.4663,45000.0
2013-12-27 12:20:00,25.77,25.78,25.74,25.74,53200.0,22.475,22.4837,22.4488,22.4488,53200.0
2013-12-27 12:30:00,25.75,25.75,25.71,25.71,30100.0,22.4575,22.4575,22.4226,22.4226,30100.0
2013-12-27 12:40:00,25.71,25.72,25.67,25.67,28200.0,22.4226,22.4314,22.3878,22.3878,28200.0
2013-12-27 12:50:00,25.67,25.68,25.63,25.65,44800.0,22.3878,22.3965,22.3529,22.3703,44800.0
2013-12-27 13:00:00,25.64,25.65,25.63,25.64,26400.0,22.3616,22.3703,22.3529,22.3616,26400.0
2013-12-27 13:10:00,25.64,25.66,25.62,25.66,24200.0,22.3616,22.379,22.3442,22.379,24200.0
2013-12-27 13:20:00,25.66,25.66,25.64,25.65,20500.0,22.379,22.379,22.3616,22.3703,20500.0
2013-12-27 13:30:00,25.64,25.67,25.63,25.65,55400.0,22.3616,22.3878,22.3529,22.3703,55400.0
2013-12-27 13:40:00,25.65,25.65,25.63,25.63,15000.0,22.3703,22.3703,22.3529,22.3529,15000.0
2013-12-27 13:50:00,25.64,25.65,25.63,25.65,18400.0,22.3616,22.3703,22.3529,22.3703,18400.0
2013-12-27 14:00:00,25.64,25.65,25.63,25.64,41200.0,22.3616,22.3703,22.3529,22.3616,41200.0
2013-12-27 14:10:00,25.64,25.66,25.63,25.65,42400.0,22.3616,22.379,22.3529,22.3703,42400.0
2013-12-27 14:20:00,25.66,25.68,25.66,25.67,21200.0,22.379,22.3965,22.379,22.3878,21200.0
2013-12-27 14:30:00,25.68,25.68,25.67,25.67,32500.0,22.3965,22.3965,22.3878,22.3878,32500.0
2013-12-27 14:40:00,25.67,25.68,25.67,25.67,7400.0,22.3878,22.3965,22.3878,22.3878,7400.0
2013-12-27 14:50:00,25.67,25.68,25.65,25.66,26500.0,22.3878,22.3965,22.3703,22.379,26500.0
2013-12-27 15:00:00,25.66,25.69,25.65,25.67,76900.0,22.379,22.4052,22.3703,22.3878,76900.0
2013-12-27 15:10:00,25.67,25.67,25.64,25.65,38000.0,22.3878,22.3878,22.3616,22.3703,38000.0
2013-12-27 15:20:00,25.65,25.66,25.64,25.65,38100.0,22.3703,22.379,22.3616,22.3703,38100.0
2013-12-27 15:30:00,25.64,25.67,25.64,25.66,59900.0,22.3616,22.3878,22.3616,22.379,59900.0
2013-12-27 15:40:00,25.65,25.66,25.65,25.65,41700.0,22.3703,22.379,22.3703,22.3703,41700.0
2013-12-27 15:50:00,25.65,25.67,25.65,25.67,214100.0,22.3703,22.3878,22.3703,22.3878,214100.0
2013-12-30 09:30:00,25.7,25.71,25.62,25.65,42100.0,22.4139,22.4226,22.3442,22.3703,42100.0
2013-12-30 09:40:00,25.64,25.64,25.54,25.56,44700.0,22.3616,22.3616,22.2744,22.2918,44700.0
2013-12-30 09:50:00,25.57,25.6,25.51,25.51,76500.0,22.3005,22.3267,22.2482,22.2482,76500.0
2013-12-30 10:00:00,25.5,25.55,25.49,25.54,83500.0,22.2395,22.2831,22.2308,22.2744,83500.0
2013-12-30 10:10:00,25.54,25.57,25.5,25.53,61500.0,22.2744,22.3005,22.2395,22.2657,61500.0
2013-12-30 10:20:00,25.53,25.57,25.52,25.53,52300.0,22.2657,22.3005,22.2569,22.2657,52300.0
2013-12-30 10:30:00,25.54,25.58,25.54,25.58,20300.0,22.2744,22.3093,22.2744,22.3093,20300.0
2013-12-30 10:40:00,25.59,25.6,25.58,25.59,32600.0,22.318,22.3267,22.3093,22.318,32600.0
2013-12-30 10:50:00,25.59,25.6,25.54,25.54,50700.0,22.318,22.3267,22.2744,22.2744,50700.0
2013-12-30 11:00:00,25.55,25.59,25.55,25.57,205200.0,22.2831,22.318,22.2831,22.3005,205200.0
2013-12-30 11:10:00,25.58,25.61,25.56,25.6,51700.0,22.3093,22.3354,22.2918,22.3267,51700.0
2013-12-30 11:20:00,25.61,25.65,25.61,25.63,34900.0,22.3354,22.3703,22.3354,22.3529,34900.0
2013-12-30 11:30:00,25.62,25.64,25.57,25.59,30100.0,22.3442,22.3616,22.3005,22.318,30100.0
2013-12-30 11:40:00,25.59,25.61,25.58,25.61,14200.0,22.318,22.3354,22.3093,22.3354,14200.0
2013-12-30 11:50:00,25.61,25.61,25.58,25.58,23700.0,22.3354,22.3354,22.3093,22.3093,23700.0
2013-12-30 12:00:00,25.58,25.59,25.57,25.58,41000.0,22.3093,22.318,22.3005,22.3093,41000.0
2013-12-30 12:10:00,25.58,25.59,25.56,25.58,48100.0,22.3093,22.318,22.2918,22.3093,48100.0
2013-12-30 12:20:00,25.57,25.58,25.56,25.57,30100.0,22.3005,22.3093,22.2918,22.3005,30100.0
2013-12-30 12:30:00,25.58,25.59,25.56,25.57,25900.0,22.3093,22.318,22.2918,22.3005,25900.0
2013-12-30 12:40:00,25.56,25.57,25.55,25.56,20000.0,22.2918,22.3005,22.2831,22.2918,20000.0
2013-12-30 12:50:00,25.55,25.57,25.55,25.55,20500.0,22.2831,22.3005,22.2831,22.2831,20500.0
2013-12-30 13:00:00,25.55,25.56,25.54,25.55,21600.0,22.2831,22.2918,22.2744,22.2831,21600.0
2013-12-30 13:10:00,25.54,25.56,25.53,25.54,28300.0,22.2744,22.2918,22.2657,22.2744,28300.0
2013-12-30 13:20:00,25.55,25.55,25.53,25.54,16700.0,22.2831,22.2831,22.2657,22.2744,16700.0
2013-12-30 13:30:00,25.53,25.56,25.53,25.54,20400.0,22.2657,22.2918,22.2657,22.2744,20400.0
2013-12-30 13:40:00,25.55,25.55,25.52,25.55,42100.0,22.2831,22.2831,22.2569,22.2831,42100.0
2013-12-30 13:50:00,25.55,25.57,25.54,25.57,31400.0,22.2831,22.3005,22.2744,22.3005,31400.0
2013-12-30 14:00:00,25.56,25.58,25.55,25.58,49200.0,22.2918,22.3093,22.2831,22.3093,49200.0
2013-12-30 14:10:00,25.58,25.58,25.56,25.56,34200.0,22.3093,22.3093,22.2918,22.2918,34200.0
2013-12-30 14:20:00,25.57,25.57,25.55,25.55,19600.0,22.3005,22.3005,22.2831,22.2831,19600.0
2013-12-30 14:30:00,25.56,25.56,25.55,25.56,14500.0,22.2918,22.2918,22.2831,22.2918,14500.0
2013-12-30 14:40:00,25.56,25.57,25.56,25.57,29800.0,22.2918,22.3005,22.2918,22.3005,29800.0
2013-12-30 14:50:00,25.56,25.57,25.56,25.57,33100.0,22.2918,22.3005,22.2918,22.3005,33100.0
2013-12-30 15:00:00,25.57,25.59,25.56,25.58,55100.0,22.3005,22.318,22.2918,22.3093,55100.0
2013-12-30 15:10:00,25.58,25.59,25.57,25.59,35200.0,22.3093,22.318,22.3005,22.318,35200.0
2013-12-30 15:20:00,25.59,25.59,25.56,25.56,51600.0,22.318,22.318,22.2918,22.2918,51600.0
2013-12-30 15:30:00,25.56,25.57,25.55,25.55,51500.0,22.2918,22.3005,22.2831,22.2831,51500.0
2013-12-30 15:40:00,25.55,25.56,25.53,25.55,93000.0,22.2831,22.2918,22.2657,22.2831,93000.0
2013-12-30 15:50:00,25.55,25.58,25.54,25.58,180400.0,22.2831,22.3093,22.2744,22.3093,180400.0
2013-12-31 09:30:00,25.7,25.99,25.67,25.89,213300.0,22.4139,22.6668,22.3878,22.5796,213300.0
2013-12-31 09:40:00,25.89,25.91,25.8,25.83,159000.0,22.5796,22.5971,22.5011,22.5273,159000.0
2013-12-31 09:50:00,25.83,25.95,25.82,25.94,119800.0,22.5273,22.632,22.5186,22.6232,119800.0
2013-12-31 10:00:00,25.94,26.0,25.94,25.97,172800.0,22.6232,22.6756,22.6232,22.6494,172800.0
2013-12-31 10:10:00,25.98,25.99,25.93,25.98,75500.0,22.6581,22.6668,22.6145,22.6581,75500.0
2013-12-31 10:20:00,25.97,25.98,25.96,25.98,52200.0,22.6494,22.6581,22.6407,22.6581,52200.0
2013-12-31 10:30:00,25.98,25.99,25.96,25.97,68100.0,22.6581,22.6668,22.6407,22.6494,68100.0
2013-12-31 10:40:00,25.97,25.98,25.94,25.95,51200.0,22.6494,22.6581,22.6232,22.632,51200.0
2013-12-31 10:50:00,25.95,26.0,25.94,26.0,116200.0,22.632,22.6756,22.6232,22.6756,116200.0
2013-12-31 11:00:00,25.99,26.05,25.99,26.05,228200.0,22.6668,22.7192,22.6668,22.7192,228200.0
2013-12-31 11:10:00,26.05,26.08,26.02,26.02,116900.0,22.7192,22.7453,22.693,22.693,116900.0
2013-12-31 11:20:00,26.03,26.04,26.0,26.03,77200.0,22.7017,22.7105,22.6756,22.7017,77200.0
2013-12-31 11:30:00,26.04,26.04,26.01,26.02,44300.0,22.7105,22.7105,22.6843,22.693,44300.0
2013-12-31 11:40:00,26.02,26.03,26.01,26.02,50600.0,22.693,22.7017,22.6843,22.693,50600.0
2013-12-31 11:50:00,26.02,26.02,26.0,26.0,82700.0,22.693,22.693,22.6756,22.6756,82700.0
2013-12-31 12:00:00,26.01,26.04,26.0,26.04,90500.0,22.6843,22.7105,22.6756,22.7105,90500.0
2013-12-31 12:10:00,26.04,26.05,26.02,26.04,50200.0,22.7105,22.7192,22.693,22.7105,50200.0
2013-12-31 12:20:00,26.03,26.04,26.01,26.02,69400.0,22.7017,22.7105,22.6843,22.693,69400.0
2013-12-31 12:30:00,26.02,26.02,25.98,25.98,142200.0,22.693,22.693,22.6581,22.6581,142200.0
2013-12-31 12:40:00,25.98,25.99,25.96,25.97,88300.0,22.6581,22.6668,22.6407,22.6494,88300.0
2013-12-31 12:50:00,25.97,25.97,25.94,25.97,126900.0,22.6494,22.6494,22.6232,22.6494,126900.0
2013-12-31 13:00:00,25.97,25.97,25.95,25.96,50000.0,22.6494,22.6494,22.632,22.6407,50000.0
2013-12-31 13:10:00,25.96,25.96,25.94,25.95,54800.0,22.6407,22.6407,22.6232,22.632,54800.0
2013-12-31 13:20:00,25.95,25.95,25.94,25.95,41200.0,22.632,22.632,22.6232,22.632,41200.0
2013-12-31 13:30:00,25.95,25.97,25.94,25.97,49300.0,22.632,22.6494,22.6232,22.6494,49300.0
2013-12-31 13:40:00,25.97,25.97,25.95,25.96,54200.0,22.6494,22.6494,22.632,22.6407,54200.0
2013-12-31 13:50:00,25.96,25.98,25.95,25.98,82100.0,22.6407,22.6581,22.632,22.6581,82100.0
2013-12-31 14:00:00,25.98,26.0,25.97,25.98,93200.0,22.6581,22.6756,22.6494,22.6581,93200.0
2013-12-31 14:10:00,25.99,26.0,25.99,25.99,49100.0,22.6668,22.6756,22.6668,22.6668,49100.0
2013-12-31 14:20:00,26.0,26.0,25.98,26.0,57000.0,22.6756,22.6756,22.6581,22.6756,57000.0
2013-12-31 14:30:00,26.0,26.01,25.99,26.0,146000.0,22.6756,22.6843,22.6668,22.6756,146000.0
2013-12-31 14:40:00,26.01,26.01,25.97,25.97,73000.0,22.6843,22.6843,22.6494,22.6494,73000.0
2013-12-31 14:50:00,25.98,26.0,25.98,25.99,53800.0,22.6581,22.6756,22.6581,22.6668,53800.0
2013-12-31 15:00:00,25.99,25.99,25.98,25.99,58100.0,22.6668,22.6668,22.6581,22.6668,58100.0
2013-12-31 15:10:00,25.98,25.98,25.97,25.98,53300.0,22.6581,22.6581,22.6494,22.6581,53300.0
2013-12-31 15:20:00,25.97,25.98,25.97,25.98,64600.0,22.6494,22.6581,22.6494,22.6581,64600.0
2013-12-31 15:30:00,25.98,26.01,25.98,26.0,153300.0,22.6581,22.6843,22.6581,22.6756,153300.0
2013-12-31 15:40:00,26.01,26.03,26.0,26.02,388100.0,22.6843,22.7017,22.6756,22.693,388100.0
2013-12-31 15:50:00,26.03,26.03,25.98,26.01,491900.0,22.7017,22.7017,22.6581,22.6843,491900.0
2014-01-02 09:30:00,25.99,26.05,25.91,26.0,276700.0,22.6668,22.7192,22.5971,22.6756,276700.0
2014-01-02 09:40:00,25.99,26.0,25.89,25.97,249400.0,22.6668,22.6756,22.5796,22.6494,249400.0
2014-01-02 09:50:00,25.97,26.0,25.91,25.93,134200.0,22.6494,22.6756,22.5971,22.6145,134200.0
2014-01-02 10:00:00,25.92,25.94,25.77,25.84,176800.0,22.6058,22.6232,22.475,22.536,176800.0
2014-01-02 10:10:00,25.85,25.92,25.83,25.91,139500.0,22.5447,22.6058,22.5273,22.5971,139500.0
2014-01-02 10:20:00,25.91,25.91,25.88,25.89,72000.0,22.5971,22.5971,22.5709,22.5796,72000.0
2014-01-02 10:30:00,25.89,25.9,25.85,25.86,68000.0,22.5796,22.5884,22.5447,22.5535,68000.0
2014-01-02 10:40:00,25.87,25.92,25.86,25.87,96900.0,22.5622,22.6058,22.5535,22.5622,96900.0
2014-01-02 10:50:00,25.88,25.88,25.78,25.79,195000.0,22.5709,22.5709,22.4837,22.4924,195000.0
2014-01-02 11:00:00,25.8,25.84,25.78,25.79,149600.0,22.5011,22.536,22.4837,22.4924,149600.0
2014-01-02 11:10:00,25.78,25.8,25.75,25.8,123700.0,22.4837,22.5011,22.4575,22.5011,123700.0
2014-01-02 11:20:00,25.8,25.84,25.79,25.82,85300.0,22.5011,22.536,22.4924,22.5186,85300.0
2014-01-02 11:30:00,25.83,25.84,25.8,25.83,86700.0,22.5273,22.536,22.5011,22.5273,86700.0
2014-01-02 11:40:00,25.83,25.83,25.79,25.79,67000.0,22.5273,22.5273,22.4924,22.4924,67000.0
2014-01-02 11:50:00,25.78,25.79,25.75,25.77,90900.0,22.4837,22.4924,22.4575,22.475,90900.0
2014-01-02 12:00:00,25.77,25.78,25.75,25.76,42400.0,22.475,22.4837,22.4575,22.4663,42400.0
2014-01-02 12:10:00,25.76,25.8,25.76,25.79,31700.0,22.4663,22.5011,22.4663,22.4924,31700.0
2014-01-02 12:20:00,25.8,25.81,25.78,25.8,38400.0,22.5011,22.5099,22.4837,22.5011,38400.0
2014-01-02 12:30:00,25.8,25.83,25.78,25.83,36800.0,22.5011,22.5273,22.4837,22.5273,36800.0
2014-01-02 12:40:00,25.83,25.83,25.77,25.81,55300.0,22.5273,22.5273,22.475,22.5099,55300.0
2014-01-02 12:50:00,25.81,25.81,25.77,25.8,54600.0,22.5099,22.5099,22.475,22.5011,54600.0
2014-01-02 13:00:00,25.81,25.84,25.8,25.83,66000.0,22.5099,22.536,22.5011,22.5273,66000.0
2014-01-02 13:10:00,25.83,25.84,25.82,25.82,24100.0,22.5273,22.536,22.5186,22.5186,24100.0
2014-01-02 13:20:00,25.82,25.84,25.81,25.82,58100.0,22.5186,22.536,22.5099,22.5186,58100.0
2014-01-02 13:30:00,25.81,25.82,25.76,25.78,229800.0,22.5099,22.5186,22.4663,22.4837,229800.0
2014-01-02 13:40:00,25.78,25.82,25.77,25.82,111800.0,22.4837,22.5186,22.475,22.5186,111800.0
2014-01-02 13:50:00,25.82,25.82,25.81,25.82,60100.0,22.5186,22.5186,22.5099,22.5186,60100.0
2014-01-02 14:00:00,25.82,25.83,25.81,25.82,95700.0,22.5186,22.5273,22.5099,22.5186,95700.0
2014-01-02 14:10:00,25.82,25.83,25.71,25.71,118800.0,22.5186,22.5273,22.4226,22.4226,118800.0
2014-01-02 14:20:00,25.71,25.73,25.7,25.71,79000.0,22.4226,22.4401,22.4139,22.4226,79000.0
2014-01-02 14:30:00,25.71,25.75,25.7,25.75,66600.0,22.4226,22.4575,22.4139,22.4575,66600.0
2014-01-02 14:40:00,25.74,25.83,25.74,25.82,203700.0,22.4488,22.5273,22.4488,22.5186,203700.0
2014-01-02 14:50:00,25.82,25.82,25.76,25.77,84700.0,22.5186,22.5186,22.4663,22.475,84700.0
2014-01-02 15:00:00,25.78,25.8,25.76,25.78,131400.0,22.4837,22.5011,22.4663,22.4837,131400.0
2014-01-02 15:10:00,25.79,25.86,25.79,25.83,141100.0,22.4924,22.5535,22.4924,22.5273,141100.0
2014-01-02 15:20:00,25.83,25.84,25.8,25.8,82700.0,22.5273,22.536,22.5011,22.5011,82700.0
2014-01-02 15:30:00,25.8,25.81,25.78,25.79,136200.0,22.5011,22.5099,22.4837,22.4924,136200.0
2014-01-02 15:40:00,25.79,25.86,25.77,25.84,180300.0,22.4924,22.5535,22.475,22.536,180300.0
2014-01-02 15:50:00,25.85,25.85,25.82,25.83,312800.0,22.5447,22.5447,22.5186,22.5273,312800.0
2014-01-03 09:30:00,25.84,26.04,25.7,26.02,271900.0,22.536,22.7105,22.4139,22.693,271900.0
2014-01-03 09:40:00,26.01,26.01,25.93,25.94,119000.0,22.6843,22.6843,22.6145,22.6232,119000.0
2014-01-03 09:50:00,25.94,25.95,25.89,25.94,76100.0,22.6232,22.632,22.5796,22.6232,76100.0
2014-01-03 10:00:00,25.94,25.96,25.91,25.92,93100.0,22.6232,22.6407,22.5971,22.6058,93100.0
2014-01-03 10:10:00,25.91,25.97,25.89,25.93,123700.0,22.5971,22.6494,22.5796,22.6145,123700.0
2014-01-03 10:20:00,25.93,25.93,25.89,25.93,51100.0,22.6145,22.6145,22.5796,22.6145,51100.0
2014-01-03 10:30:00,25.93,25.96,25.91,25.92,133000.0,22.6145,22.6407,22.5971,22.6058,133000.0
2014-01-03 10:40:00,25.93,25.95,25.92,25.93,100700.0,22.6145,22.632,22.6058,22.6145,100700.0
2014-01-03 10:50:00,25.94,25.98,25.93,25.94,57200.0,22.6232,22.6581,22.6145,22.6232,57200.0
2014-01-03 11:00:00,25.94,25.95,25.93,25.95,44200.0,22.6232,22.632,22.6145,22.632,44200.0
2014-01-03 11:10:00,25.94,25.95,25.9,25.9,66800.0,22.6232,22.632,22.5884,22.5884,66800.0
2014-01-03 11:20:00,25.9,25.91,25.84,25.84,61700.0,22.5884,22.5971,22.536,22.536,61700.0
2014-01-03 11:30:00,25.84,25.89,25.84,25.89,41000.0,22.536,22.5796,22.536,22.5796,41000.0
2014-01-03 11:40:00,25.89,25.89,25.83,25.84,58300.0,22.5796,22.5796,22.5273,22.536,58300.0
2014-01-03 11:50:00,25.84,25.85,25.79,25.82,67500.0,22.536,22.5447,22.4924,22.5186,67500.0
2014-01-03 12:00:00,25.82,25.84,25.8,25.83,107200.0,22.5186,22.536,22.5011,22.5273,107200.0
2014-01-03 12:10:00,25.82,25.87,25.81,25.86,46100.0,22.5186,22.5622,22.5099,22.5535,46100.0
2014-01-03 12:20:00,25.86,25.86,25.85,25.85,31400.0,22.5535,22.5535,22.5447,22.5447,31400.0
2014-01-03 12:30:00,25.86,25.87,25.86,25.87,61700.0,22.5535,22.5622,22.5535,22.5622,61700.0
2014-01-03 12:40:00,25.87,25.87,25.86,25.87,26100.0,22.5622,22.5622,22.5535,22.5622,26100.0
2014-01-03 12:50:00,25.87,25.87,25.86,25.87,21900.0,22.5622,22.5622,22.5535,22.5622,21900.0
2014-01-03 13:00:00,25.87,25.89,25.85,25.87,153200.0,22.5622,22.5796,22.5447,22.5622,153200.0
2014-01-03 13:10:00,25.86,25.87,25.84,25.85,45400.0,22.5535,22.5622,22.536,22.5447,45400.0
2014-01-03 13:20:00,25.85,25.85,25.84,25.85,13800.0,22.5447,22.5447,22.536,22.5447,13800.0
2014-01-03 13:30:00,25.85,25.86,25.81,25.83,75400.0,22.5447,22.5535,22.5099,22.5273,75400.0
2014-01-03 13:40:00,25.84,25.84,25.8,25.83,52200.0,22.536,22.536,22.5011,22.5273,52200.0
2014-01-03 13:50:00,25.83,25.83,25.81,25.81,30300.0,22.5273,22.5273,22.5099,22.5099,30300.0
2014-01-03 14:00:00,25.82,25.85,25.82,25.83,72700.0,22.5186,22.5447,22.5186,22.5273,72700.0
2014-01-03 14:10:00,25.83,25.84,25.82,25.82,32000.0,22.5273,22.536,22.5186,22.5186,32000.0
2014-01-03 14:20:00,25.82,25.84,25.82,25.84,43900.0,22.5186,22.536,22.5186,22.536,43900.0
2014-01-03 14:30:00,25.84,25.85,25.83,25.85,82500.0,22.536,22.5447,22.5273,22.5447,82500.0
2014-01-03 14:40:00,25.85,25.91,25.85,25.91,72300.0,22.5447,22.5971,22.5447,22.5971,72300.0
2014-01-03 14:50:00,25.91,25.97,25.91,25.96,103700.0,22.5971,22.6494,22.5971,22.6407,103700.0
2014-01-03 15:00:00,25.96,25.97,25.95,25.96,93300.0,22.6407,22.6494,22.632,22.6407,93300.0
2014-01-03 15:10:00,25.97,26.0,25.96,25.98,77100.0,22.6494,22.6756,22.6407,22.6581,77100.0
2014-01-03 15:20:00,25.99,26.0,25.97,25.98,85800.0,22.6668,22.6756,22.6494,22.6581,85800.0
2014-01-03 15:30:00,25.98,26.0,25.97,25.99,103800.0,22.6581,22.6756,22.6494,22.6668,103800.0
2014-01-03 15:40:00,25.99,26.0,25.93,25.93,148500.0,22.6668,22.6756,22.6145,22.6145,148500.0
2014-01-03 15:50:00,25.94,25.94,25.89,25.91,278700.0,22.6232,22.6232,22.5796,22.5971,278700.0
2014-01-06 09:30:00,26.0,26.1,25.95,25.96,163500.0,22.6756,22.7628,22.632,22.6407,163500.0
2014-01-06 09:40:00,25.96,26.01,25.88,26.0,125800.0,22.6407,22.6843,22.5709,22.6756,125800.0
2014-01-06 09:50:00,25.99,26.07,25.97,26.05,149500.0,22.6668,22.7366,22.6494,22.7192,149500.0
2014-01-06 10:00:00,26.05,26.05,25.93,25.93,108400.0,22.7192,22.7192,22.6145,22.6145,108400.0
2014-01-06 10:10:00,25.93,26.09,25.92,26.08,123600.0,22.6145,22.7541,22.6058,22.7453,123600.0
2014-01-06 10:20:00,26.09,26.1,26.06,26.07,99300.0,22.7541,22.7628,22.7279,22.7366,99300.0
2014-01-06 10:30:00,26.07,26.14,26.06,26.12,126200.0,22.7366,22.7977,22.7279,22.7802,126200.0
2014-01-06 10:40:00,26.12,26.12,26.03,26.07,69500.0,22.7802,22.7802,22.7017,22.7366,69500.0
2014-01-06 10:50:00,26.07,26.09,26.0,26.0,112700.0,22.7366,22.7541,22.6756,22.6756,112700.0
2014-01-06 11:00:00,26.0,26.02,25.97,25.97,60100.0,22.6756,22.693,22.6494,22.6494,60100.0
2014-01-06 11:10:00,25.98,25.98,25.88,25.9,85700.0,22.6581,22.6581,22.5709,22.5884,85700.0
2014-01-06 11:20:00,25.9,25.9,25.82,25.85,131200.0,22.5884,22.5884,22.5186,22.5447,131200.0
2014-01-06 11:30:00,25.86,25.88,25.77,25.78,85200.0,22.5535,22.5709,22.475,22.4837,85200.0
2014-01-06 11:40:00,25.78,25.85,25.78,25.84,75100.0,22.4837,22.5447,22.4837,22.536,75100.0
2014-01-06 11:50:00,25.83,25.89,25.83,25.88,69200.0,22.5273,22.5796,22.5273,22.5709,69200.0
2014-01-06 12:00:00,25.88,25.88,25.83,25.83,48800.0,22.5709,22.5709,22.5273,22.5273,48800.0
2014-01-06 12:10:00,25.83,25.87,25.8,25.86,102700.0,22.5273,22.5622,22.5011,22.5535,102700.0
2014-01-06 12:20:00,25.86,25.89,25.86,25.88,41900.0,22.5535,22.5796,22.5535,22.5709,41900.0
2014-01-06 12:30:00,25.87,25.88,25.84,25.86,57200.0,22.5622,22.5709,22.536,22.5535,57200.0
2014-01-06 12:40:00,25.87,25.87,25.82,25.84,63200.0,22.5622,22.5622,22.5186,22.536,63200.0
2014-01-06 12:50:00,25.84,25.88,25.82,25.82,73300.0,22.536,22.5709,22.5186,22.5186,73300.0
2014-01-06 13:00:00,25.83,25.86,25.81,25.82,59900.0,22.5273,22.5535,22.5099,22.5186,59900.0
2014-01-06 13:10:00,25.82,25.85,25.81,25.85,43700.0,22.5186,22.5447,22.5099,22.5447,43700.0
2014-01-06 13:20:00,25.85,25.85,25.82,25.82,48800.0,22.5447,22.5447,22.5186,22.5186,48800.0
2014-01-06 13:30:00,25.82,25.83,25.81,25.83,45600.0,22.5186,22.5273,22.5099,22.5273,45600.0
2014-01-06 13:40:00,25.83,25.84,25.79,25.79,40900.0,22.5273,22.536,22.4924,22.4924,40900.0
2014-01-06 13:50:00,25.79,25.9,25.79,25.87,96300.0,22.4924,22.5884,22.4924,22.5622,96300.0
2014-01-06 14:00:00,25.87,25.88,25.84,25.84,67700.0,22.5622,22.5709,22.536,22.536,67700.0
2014-01-06 14:10:00,25.84,25.89,25.83,25.85,76700.0,22.536,22.5796,22.5273,22.5447,76700.0
2014-01-06 14:20:00,25.85,25.9,25.84,25.87,84800.0,22.5447,22.5884,22.536,22.5622,84800.0
2014-01-06 14:30:00,25.87,25.89,25.85,25.85,77200.0,22.5622,22.5796,22.5447,22.5447,77200.0
2014-01-06 14:40:00,25.85,25.88,25.84,25.86,82800.0,22.5447,22.5709,22.536,22.5535,82800.0
2014-01-06 14:50:00,25.86,25.86,25.83,25.84,64800.0,22.5535,22.5535,22.5273,22.536,64800.0
2014-01-06 15:00:00,25.84,25.84,25.78,25.8,104700.0,22.536,22.536,22.4837,22.5011,104700.0
2014-01-06 15:10:00,25.8,25.84,25.8,25.82,111500.0,22.5011,22.536,22.5011,22.5186,111500.0
2014-01-06 15:20:00,25.82,25.83,25.8,25.83,68500.0,22.5186,22.5273,22.5011,22.5273,68500.0
2014-01-06 15:30:00,25.83,25.83,25.75,25.78,129100.0,22.5273,22.5273,22.4575,22.4837,129100.0
2014-01-06 15:40:00,25.78,25.82,25.77,25.82,114100.0,22.4837,22.5186,22.475,22.5186,114100.0
2014-01-06 15:50:00,25.82,25.86,25.8,25.8,334600.0,22.5186,22.5535,22.5011,22.5011,334600.0
2014-01-07 09:30:00,25.48,25.77,25.48,25.76,324600.0,22.2221,22.475,22.2221,22.4663,324600.0
2014-01-07 09:40:00,25.75,25.9,25.74,25.81,192500.0,22.4575,22.5884,22.4488,22.5099,192500.0
2014-01-07 09:50:00,25.82,25.91,25.77,25.89,142600.0,22.5186,22.5971,22.475,22.5796,142600.0
2014-01-07 10:00:00,25.89,25.92,25.83,25.84,105900.0,22.5796,22.6058,22.5273,22.536,105900.0
2014-01-07 10:10:00,25.84,25.84,25.76,25.78,244100.0,22.536,22.536,22.4663,22.4837,244100.0
2014-01-07 10:20:00,25.78,25.8,25.75,25.78,198300.0,22.4837,22.5011,22.4575,22.4837,198300.0
2014-01-07 10:30:00,25.78,25.84,25.78,25.84,126000.0,22.4837,22.536,22.4837,22.536,126000.0
2014-01-07 10:40:00,25.84,25.87,25.84,25.87,57400.0,22.536,22.5622,22.536,22.5622,57400.0
2014-01-07 10:50:00,25.86,25.87,25.85,25.85,85500.0,22.5535,22.5622,22.5447,22.5447,85500.0
2014-01-07 11:00:00,25.86,25.87,25.77,25.77,229500.0,22.5535,22.5622,22.475,22.475,229500.0
2014-01-07 11:10:00,25.77,25.79,25.76,25.79,109300.0,22.475,22.4924,22.4663,22.4924,109300.0
2014-01-07 11:20:00,25.79,25.79,25.73,25.73,80300.0,22.4924,22.4924,22.4401,22.4401,80300.0
2014-01-07 11:30:00,25.73,25.75,25.71,25.73,99400.0,22.4401,22.4575,22.4226,22.4401,99400.0
2014-01-07 11:40:00,25.73,25.75,25.68,25.68,117500.0,22.4401,22.4575,22.3965,22.3965,117500.0
2014-01-07 11:50:00,25.68,25.69,25.66,25.68,139200.0,22.3965,22.4052,22.379,22.3965,139200.0
2014-01-07 12:00:00,25.68,25.69,25.65,25.65,88200.0,22.3965,22.4052,22.3703,22.3703,88200.0
2014-01-07 12:10:00,25.66,25.67,25.64,25.64,76300.0,22.379,22.3878,22.3616,22.3616,76300.0
2014-01-07 12:20:00,25.64,25.66,25.63,25.63,55400.0,22.3616,22.379,22.3529,22.3529,55400.0
2014-01-07 12:30:00,25.64,25.64,25.62,25.62,84800.0,22.3616,22.3616,22.3442,22.3442,84800.0
2014-01-07 12:40:00,25.62,25.63,25.62,25.63,69100.0,22.3442,22.3529,22.3442,22.3529,69100.0
2014-01-07 12:50:00,25.62,25.63,25.58,25.59,153200.0,22.3442,22.3529,22.3093,22.318,153200.0
2014-01-07 13:00:00,25.59,25.62,25.59,25.6,166400.0,22.318,22.3442,22.318,22.3267,166400.0
2014-01-07 13:10:00,25.61,25.63,25.61,25.63,135900.0,22.3354,22.3529,22.3354,22.3529,135900.0
2014-01-07 13:20:00,25.62,25.63,25.58,25.6,91700.0,22.3442,22.3529,22.3093,22.3267,91700.0
2014-01-07 13:30:00,25.6,25.6,25.55,25.55,102400.0,22.3267,22.3267,22.2831,22.2831,102400.0
2014-01-07 13:40:00,25.55,25.55,25.5,25.51,98900.0,22.2831,22.2831,22.2395,22.2482,98900.0
2014-01-07 13:50:00,25.5,25.51,25.41,25.46,252100.0,22.2395,22.2482,22.161,22.2046,252100.0
2014-01-07 14:00:00,25.46,25.46,25.37,25.37,125800.0,22.2046,22.2046,22.1261,22.1261,125800.0
2014-01-07 14:10:00,25.37,25.45,25.36,25.45,140300.0,22.1261,22.1959,22.1174,22.1959,140300.0
2014-01-07 14:20:00,25.45,25.5,25.45,25.49,122100.0,22.1959,22.2395,22.1959,22.2308,122100.0
2014-01-07 14:30:00,25.48,25.51,25.48,25.49,216000.0,22.2221,22.2482,22.2221,22.2308,216000.0
2014-01-07 14:40:00,25.49,25.51,25.48,25.51,98000.0,22.2308,22.2482,22.2221,22.2482,98000.0
2014-01-07 14:50:00,25.5,25.51,25.49,25.5,82000.0,22.2395,22.2482,22.2308,22.2395,82000.0
2014-01-07 15:00:00,25.5,25.51,25.46,25.47,257500.0,22.2395,22.2482,22.2046,22.2133,257500.0
2014-01-07 15:10:00,25.46,25.47,25.44,25.46,234200.0,22.2046,22.2133,22.1872,22.2046,234200.0
2014-01-07 15:20:00,25.46,25.46,25.39,25.41,314400.0,22.2046,22.2046,22.1436,22.161,314400.0
2014-01-07 15:30:00,25.42,25.48,25.41,25.47,272800.0,22.1697,22.2221,22.161,22.2133,272800.0
2014-01-07 15:40:00,25.47,25.54,25.46,25.52,249000.0,22.2133,22.2744,22.2046,22.2569,249000.0
2014-01-07 15:50:00,25.53,25.54,25.5,25.53,697500.0,22.2657,22.2744,22.2395,22.2657,697500.0
2014-01-08 09:30:00,25.58,25.68,25.51,25.67,255400.0,22.3093,22.3965,22.2482,22.3878,255400.0
2014-01-08 09:40:00,25.67,25.74,25.58,25.62,211200.0,22.3878,22.4488,22.3093,22.3442,211200.0
2014-01-08 09:50:00,25.62,25.69,25.55,25.68,149200.0,22.3442,22.4052,22.2831,22.3965,149200.0
2014-01-08 10:00:00,25.69,25.79,25.67,25.77,197400.0,22.4052,22.4924,22.3878,22.475,197400.0
2014-01-08 10:10:00,25.78,25.79,25.71,25.78,284800.0,22.4837,22.4924,22.4226,22.4837,284800.0
2014-01-08 10:20:00,25.79,25.87,25.79,25.85,257600.0,22.4924,22.5622,22.4924,22.5447,257600.0
2014-01-08 10:30:00,25.86,25.88,25.82,25.88,107900.0,22.5535,22.5709,22.5186,22.5709,107900.0
2014-01-08 10:40:00,25.88,25.9,25.85,25.86,150900.0,22.5709,22.5884,22.5447,22.5535,150900.0
2014-01-08 10:50:00,25.87,25.87,25.81,25.87,184100.0,22.5622,22.5622,22.5099,22.5622,184100.0
2014-01-08 11:00:00,25.87,25.9,25.86,25.87,175800.0,22.5622,22.5884,22.5535,22.5622,175800.0
2014-01-08 11:10:00,25.87,25.91,25.86,25.9,69200.0,22.5622,22.5971,22.5535,22.5884,69200.0
2014-01-08 11:20:00,25.9,25.91,25.89,25.9,58600.0,22.5884,22.5971,22.5796,22.5884,58600.0
2014-01-08 11:30:00,25.91,25.92,25.89,25.89,134200.0,22.5971,22.6058,22.5796,22.5796,134200.0
2014-01-08 11:40:00,25.89,25.93,25.89,25.93,56100.0,22.5796,22.6145,22.5796,22.6145,56100.0
2014-01-08 11:50:00,25.93,25.94,25.91,25.92,79100.0,22.6145,22.6232,22.5971,22.6058,79100.0
2014-01-08 12:00:00,25.92,25.94,25.9,25.9,80500.0,22.6058,22.6232,22.5884,22.5884,80500.0
2014-01-08 12:10:00,25.9,25.91,25.82,25.83,94600.0,22.5884,22.5971,22.5186,22.5273,94600.0
2014-01-08 12:20:00,25.83,25.84,25.8,25.82,104800.0,22.5273,22.536,22.5011,22.5186,104800.0
2014-01-08 12:30:00,25.82,25.85,25.78,25.78,83900.0,22.5186,22.5447,22.4837,22.4837,83900.0
2014-01-08 12:40:00,25.78,25.83,25.77,25.83,39400.0,22.4837,22.5273,22.475,22.5273,39400.0
2014-01-08 12:50:00,25.83,25.85,25.81,25.81,64000.0,22.5273,22.5447,22.5099,22.5099,64000.0
2014-01-08 13:00:00,25.82,25.83,25.78,25.81,74300.0,22.5186,22.5273,22.4837,22.5099,74300.0
2014-01-08 13:10:00,25.81,25.83,25.75,25.76,76700.0,22.5099,22.5273,22.4575,22.4663,76700.0
2014-01-08 13:20:00,25.76,25.8,25.74,25.8,57600.0,22.4663,22.5011,22.4488,22.5011,57600.0
2014-01-08 13:30:00,25.8,25.82,25.79,25.82,48600.0,22.5011,22.5186,22.4924,22.5186,48600.0
2014-01-08 13:40:00,25.82,25.84,25.74,25.75,102800.0,22.5186,22.536,22.4488,22.4575,102800.0
2014-01-08 13:50:00,25.74,25.81,25.74,25.79,71900.0,22.4488,22.5099,22.4488,22.4924,71900.0
2014-01-08 14:00:00,25.8,25.8,25.68,25.68,301000.0,22.5011,22.5011,22.3965,22.3965,301000.0
2014-01-08 14:10:00,25.68,25.75,25.65,25.72,202400.0,22.3965,22.4575,22.3703,22.4314,202400.0
2014-01-08 14:20:00,25.73,25.75,25.71,25.73,138300.0,22.4401,22.4575,22.4226,22.4401,138300.0
2014-01-08 14:30:00,25.72,25.79,25.71,25.74,165700.0,22.4314,22.4924,22.4226,22.4488,165700.0
2014-01-08 14:40:00,25.75,25.78,25.74,25.76,102100.0,22.4575,22.4837,22.4488,22.4663,102100.0
2014-01-08 14:50:00,25.77,25.78,25.74,25.75,94400.0,22.475,22.4837,22.4488,22.4575,94400.0
2014-01-08 15:00:00,25.76,25.78,25.75,25.76,118000.0,22.4663,22.4837,22.4575,22.4663,118000.0
2014-01-08 15:10:00,25.76,25.78,25.73,25.73,95100.0,22.4663,22.4837,22.4401,22.4401,95100.0
2014-01-08 15:20:00,25.73,25.73,25.68,25.69,122600.0,22.4401,22.4401,22.3965,22.4052,122600.0
2014-01-08 15:30:00,25.69,25.76,25.68,25.75,151500.0,22.4052,22.4663,22.3965,22.4575,151500.0
2014-01-08 15:40:00,25.75,25.83,25.73,25.83,238400.0,22.4575,22.5273,22.4401,22.5273,238400.0
2014-01-08 15:50:00,25.83,25.86,25.82,25.84,414000.0,22.5273,22.5535,22.5186,22.536,414000.0
2014-01-09 09:30:00,25.92,26.06,25.88,26.0,112800.0,22.6058,22.7279,22.5709,22.6756,112800.0
2014-01-09 09:40:00,26.0,26.01,25.9,25.97,105700.0,22.6756,22.6843,22.5884,22.6494,105700.0
2014-01-09 09:50:00,25.97,26.0,25.91,25.99,146400.0,22.6494,22.6756,22.5971,22.6668,146400.0
2014-01-09 10:00:00,26.0,26.03,25.82,25.83,132700.0,22.6756,22.7017,22.5186,22.5273,132700.0
2014-01-09 10:10:00,25.84,25.85,25.79,25.82,87500.0,22.536,22.5447,22.4924,22.5186,87500.0
2014-01-09 10:20:00,25.83,25.87,25.8,25.86,80300.0,22.5273,22.5622,22.5011,22.5535,80300.0
2014-01-09 10:30:00,25.86,25.88,25.83,25.86,56100.0,22.5535,22.5709,22.5273,22.5535,56100.0
2014-01-09 10:40:00,25.86,25.87,25.77,25.78,63000.0,22.5535,22.5622,22.475,22.4837,63000.0
2014-01-09 10:50:00,25.78,25.8,25.75,25.79,57000.0,22.4837,22.5011,22.4575,22.4924,57000.0
2014-01-09 11:00:00,25.78,25.79,25.72,25.73,222300.0,22.4837,22.4924,22.4314,22.4401,222300.0
2014-01-09 11:10:00,25.73,25.74,25.71,25.73,51600.0,22.4401,22.4488,22.4226,22.4401,51600.0
2014-01-09 11:20:00,25.73,25.78,25.73,25.76,52400.0,22.4401,22.4837,22.4401,22.4663,52400.0
2014-01-09 11:30:00,25.75,25.77,25.72,25.77,44800.0,22.4575,22.475,22.4314,22.475,44800.0
2014-01-09 11:40:00,25.76,25.82,25.76,25.81,103600.0,22.4663,22.5186,22.4663,22.5099,103600.0
2014-01-09 11:50:00,25.81,25.82,25.75,25.79,110300.0,22.5099,22.5186,22.4575,22.4924,110300.0
2014-01-09 12:00:00,25.8,25.82,25.77,25.8,48300.0,22.5011,22.5186,22.475,22.5011,48300.0
2014-01-09 12:10:00,25.8,25.81,25.76,25.77,75000.0,22.5011,22.5099,22.4663,22.475,75000.0
2014-01-09 12:20:00,25.78,25.84,25.78,25.84,43600.0,22.4837,22.536,22.4837,22.536,43600.0
2014-01-09 12:30:00,25.83,25.88,25.83,25.85,97800.0,22.5273,22.5709,22.5273,22.5447,97800.0
2014-01-09 12:40:00,25.85,25.86,25.83,25.83,29300.0,22.5447,22.5535,22.5273,22.5273,29300.0
2014-01-09 12:50:00,25.83,25.83,25.79,25.8,34600.0,22.5273,22.5273,22.4924,22.5011,34600.0
2014-01-09 13:00:00,25.8,25.8,25.75,25.76,51700.0,22.5011,22.5011,22.4575,22.4663,51700.0
2014-01-09 13:10:00,25.76,25.79,25.75,25.79,36000.0,22.4663,22.4924,22.4575,22.4924,36000.0
2014-01-09 13:20:00,25.79,25.84,25.79,25.82,26400.0,22.4924,22.536,22.4924,22.5186,26400.0
2014-01-09 13:30:00,25.83,25.84,25.77,25.79,64200.0,22.5273,22.536,22.475,22.4924,64200.0
2014-01-09 13:40:00,25.79,25.81,25.78,25.8,20300.0,22.4924,22.5099,22.4837,22.5011,20300.0
2014-01-09 13:50:00,25.8,25.81,25.79,25.81,82000.0,22.5011,22.5099,22.4924,22.5099,82000.0
2014-01-09 14:00:00,25.8,25.81,25.72,25.74,54700.0,22.5011,22.5099,22.4314,22.4488,54700.0
2014-01-09 14:10:00,25.74,25.76,25.73,25.74,54900.0,22.4488,22.4663,22.4401,22.4488,54900.0
2014-01-09 14:20:00,25.75,25.78,25.74,25.78,48800.0,22.4575,22.4837,22.4488,22.4837,48800.0
2014-01-09 14:30:00,25.77,25.77,25.73,25.74,57000.0,22.475,22.475,22.4401,22.4488,57000.0
2014-01-09 14:40:00,25.74,25.79,25.74,25.76,100100.0,22.4488,22.4924,22.4488,22.4663,100100.0
2014-01-09 14:50:00,25.76,25.77,25.74,25.75,83900.0,22.4663,22.475,22.4488,22.4575,83900.0
2014-01-09 15:00:00,25.75,25.75,25.72,25.72,101900.0,22.4575,22.4575,22.4314,22.4314,101900.0
2014-01-09 15:10:00,25.72,25.8,25.72,25.79,179900.0,22.4314,22.5011,22.4314,22.4924,179900.0
2014-01-09 15:20:00,25.79,25.82,25.77,25.8,172200.0,22.4924,22.5186,22.475,22.5011,172200.0
2014-01-09 15:30:00,25.8,25.81,25.75,25.77,182900.0,22.5011,22.5099,22.4575,22.475,182900.0
2014-01-09 15:40:00,25.78,25.83,25.77,25.83,166300.0,22.4837,22.5273,22.475,22.5273,166300.0
2014-01-09 15:50:00,25.83,25.87,25.82,25.86,477700.0,22.5273,22.5622,22.5186,22.5535,477700.0
2014-01-10 09:30:00,25.82,25.85,25.46,25.59,363000.0,22.5186,22.5447,22.2046,22.318,363000.0
2014-01-10 09:40:00,25.59,25.64,25.57,25.61,131300.0,22.318,22.3616,22.3005,22.3354,131300.0
2014-01-10 09:50:00,25.61,25.66,25.55,25.58,106600.0,22.3354,22.379,22.2831,22.3093,106600.0
2014-01-10 10:00:00,25.59,25.59,25.41,25.49,121300.0,22.318,22.318,22.161,22.2308,121300.0
2014-01-10 10:10:00,25.49,25.63,25.45,25.63,418600.0,22.2308,22.3529,22.1959,22.3529,418600.0
2014-01-10 10:20:00,25.63,25.65,25.61,25.64,98800.0,22.3529,22.3703,22.3354,22.3616,98800.0
2014-01-10 10:30:00,25.65,25.67,25.59,25.6,84500.0,22.3703,22.3878,22.318,22.3267,84500.0
2014-01-10 10:40:00,25.61,25.69,25.61,25.69,79600.0,22.3354,22.4052,22.3354,22.4052,79600.0
2014-01-10 10:50:00,25.68,25.78,25.66,25.76,183900.0,22.3965,22.4837,22.379,22.4663,183900.0
2014-01-10 11:00:00,25.76,25.78,25.71,25.76,103800.0,22.4663,22.4837,22.4226,22.4663,103800.0
2014-01-10 11:10:00,25.75,25.78,25.68,25.69,64200.0,22.4575,22.4837,22.3965,22.4052,64200.0
2014-01-10 11:20:00,25.69,25.72,25.67,25.68,143200.0,22.4052,22.4314,22.3878,22.3965,143200.0
2014-01-10 11:30:00,25.69,25.7,25.6,25.67,104000.0,22.4052,22.4139,22.3267,22.3878,104000.0
2014-01-10 11:40:00,25.68,25.68,25.61,25.66,115600.0,22.3965,22.3965,22.3354,22.379,115600.0
2014-01-10 11:50:00,25.66,25.66,25.61,25.63,134100.0,22.379,22.379,22.3354,22.3529,134100.0
2014-01-10 12:00:00,25.63,25.67,25.6,25.66,104000.0,22.3529,22.3878,22.3267,22.379,104000.0
2014-01-10 12:10:00,25.66,25.77,25.66,25.74,94100.0,22.379,22.475,22.379,22.4488,94100.0
2014-01-10 12:20:00,25.74,25.75,25.72,25.74,21700.0,22.4488,22.4575,22.4314,22.4488,21700.0
2014-01-10 12:30:00,25.74,25.75,25.72,25.75,16500.0,22.4488,22.4575,22.4314,22.4575,16500.0
2014-01-10 12:40:00,25.74,25.81,25.74,25.8,81200.0,22.4488,22.5099,22.4488,22.5011,81200.0
2014-01-10 12:50:00,25.8,25.8,25.75,25.78,52600.0,22.5011,22.5011,22.4575,22.4837,52600.0
2014-01-10 13:00:00,25.78,25.78,25.74,25.76,50100.0,22.4837,22.4837,22.4488,22.4663,50100.0
2014-01-10 13:10:00,25.76,25.76,25.73,25.73,25900.0,22.4663,22.4663,22.4401,22.4401,25900.0
2014-01-10 13:20:00,25.74,25.79,25.73,25.79,66600.0,22.4488,22.4924,22.4401,22.4924,66600.0
2014-01-10 13:30:00,25.78,25.81,25.77,25.78,88400.0,22.4837,22.5099,22.475,22.4837,88400.0
2014-01-10 13:40:00,25.78,25.78,25.75,25.75,48000.0,22.4837,22.4837,22.4575,22.4575,48000.0
2014-01-10 13:50:00,25.75,25.76,25.63,25.65,214000.0,22.4575,22.4663,22.3529,22.3703,214000.0
2014-01-10 14:00:00,25.65,25.67,25.64,25.65,53000.0,22.3703,22.3878,22.3616,22.3703,53000.0
2014-01-10 14:10:00,25.65,25.66,25.62,25.62,57600.0,22.3703,22.379,22.3442,22.3442,57600.0
2014-01-10 14:20:00,25.63,25.63,25.58,25.59,138500.0,22.3529,22.3529,22.3093,22.318,138500.0
2014-01-10 14:30:00,25.59,25.64,25.58,25.63,51400.0,22.318,22.3616,22.3093,22.3529,51400.0
2014-01-10 14:40:00,25.63,25.65,25.62,25.63,75900.0,22.3529,22.3703,22.3442,22.3529,75900.0
2014-01-10 14:50:00,25.62,25.65,25.62,25.63,45900.0,22.3442,22.3703,22.3442,22.3529,45900.0
2014-01-10 15:00:00,25.63,25.67,25.62,25.65,104100.0,22.3529,22.3878,22.3442,22.3703,104100.0
2014-01-10 15:10:00,25.65,25.68,25.65,25.67,94900.0,22.3703,22.3965,22.3703,22.3878,94900.0
2014-01-10 15:20:00,25.67,25.68,25.64,25.64,63100.0,22.3878,22.3965,22.3616,22.3616,63100.0
2014-01-10 15:30:00,25.64,25.69,25.64,25.67,99700.0,22.3616,22.4052,22.3616,22.3878,99700.0
2014-01-10 15:40:00,25.66,25.68,25.62,25.62,196000.0,22.379,22.3965,22.3442,22.3442,196000.0
2014-01-10 15:50:00,25.62,25.67,25.62,25.67,243700.0,22.3442,22.3878,22.3442,22.3878,243700.0
2014-01-13 09:30:00,25.59,25.59,25.11,25.49,434200.0,22.318,22.318,21.8994,22.2308,434200.0
2014-01-13 09:40:00,25.48,25.58,25.42,25.56,152700.0,22.2221,22.3093,22.1697,22.2918,152700.0
2014-01-13 09:50:00,25.57,25.58,25.44,25.46,120800.0,22.3005,22.3093,22.1872,22.2046,120800.0
2014-01-13 10:00:00,25.46,25.52,25.42,25.44,186000.0,22.2046,22.2569,22.1697,22.1872,186000.0
2014-01-13 10:10:00,25.44,25.45,25.29,25.3,252600.0,22.1872,22.1959,22.0563,22.0651,252600.0
2014-01-13 10:20:00,25.3,25.31,25.25,25.27,368900.0,22.0651,22.0738,22.0215,22.0389,368900.0
2014-01-13 10:30:00,25.28,25.35,25.27,25.33,160300.0,22.0476,22.1087,22.0389,22.0912,160300.0
2014-01-13 10:40:00,25.34,25.39,25.34,25.36,128000.0,22.1,22.1436,22.1,22.1174,128000.0
2014-01-13 10:50:00,25.36,25.38,25.29,25.29,177100.0,22.1174,22.1348,22.0563,22.0563,177100.0
2014-01-13 11:00:00,25.3,25.3,25.21,25.21,220600.0,22.0651,22.0651,21.9866,21.9866,220600.0
2014-01-13 11:10:00,25.21,25.32,25.21,25.29,159400.0,21.9866,22.0825,21.9866,22.0563,159400.0
2014-01-13 11:20:00,25.28,25.34,25.27,25.34,101000.0,22.0476,22.1,22.0389,22.1,101000.0
2014-01-13 11:30:00,25.34,25.35,25.29,25.35,179200.0,22.1,22.1087,22.0563,22.1087,179200.0
2014-01-13 11:40:00,25.34,25.35,25.34,25.35,80700.0,22.1,22.1087,22.1,22.1087,80700.0
2014-01-13 11:50:00,25.35,25.38,25.33,25.34,226200.0,22.1087,22.1348,22.0912,22.1,226200.0
2014-01-13 12:00:00,25.35,25.36,25.33,25.35,124800.0,22.1087,22.1174,22.0912,22.1087,124800.0
2014-01-13 12:10:00,25.35,25.37,25.34,25.34,57300.0,22.1087,22.1261,22.1,22.1,57300.0
2014-01-13 12:20:00,25.34,25.35,25.29,25.31,106900.0,22.1,22.1087,22.0563,22.0738,106900.0
2014-01-13 12:30:00,25.3,25.31,25.27,25.29,66200.0,22.0651,22.0738,22.0389,22.0563,66200.0
2014-01-13 12:40:00,25.28,25.29,25.24,25.24,91300.0,22.0476,22.0563,22.0127,22.0127,91300.0
2014-01-13 12:50:00,25.24,25.25,25.21,25.24,62200.0,22.0127,22.0215,21.9866,22.0127,62200.0
2014-01-13 13:00:00,25.23,25.23,25.18,25.19,85700.0,22.004,22.004,21.9604,21.9691,85700.0
2014-01-13 13:10:00,25.19,25.19,25.12,25.13,181500.0,21.9691,21.9691,21.9081,21.9168,181500.0
2014-01-13 13:20:00,25.13,25.14,25.12,25.13,95600.0,21.9168,21.9255,21.9081,21.9168,95600.0
2014-01-13 13:30:00,25.13,25.13,25.08,25.11,138600.0,21.9168,21.9168,21.8732,21.8994,138600.0
2014-01-13 13:40:00,25.1,25.11,25.04,25.06,151900.0,21.8906,21.8994,21.8383,21.8558,151900.0
2014-01-13 13:50:00,25.06,25.09,25.06,25.09,112200.0,21.8558,21.8819,21.8558,21.8819,112200.0
2014-01-13 14:00:00,25.09,25.09,25.04,25.07,124600.0,21.8819,21.8819,21.8383,21.8645,124600.0
2014-01-13 14:10:00,25.07,25.08,25.02,25.05,192400.0,21.8645,21.8732,21.8209,21.847,192400.0
2014-01-13 14:20:00,25.04,25.05,25.0,25.01,116500.0,21.8383,21.847,21.8034,21.8122,116500.0
2014-01-13 14:30:00,25.02,25.03,24.98,25.0,130500.0,21.8209,21.8296,21.786,21.8034,130500.0
2014-01-13 14:40:00,25.0,25.03,24.94,24.96,153300.0,21.8034,21.8296,21.7511,21.7685,153300.0
2014-01-13 14:50:00,24.96,24.97,24.93,24.94,136800.0,21.7685,21.7773,21.7424,21.7511,136800.0
2014-01-13 15:00:00,24.94,24.94,24.85,24.88,277400.0,21.7511,21.7511,21.6726,21.6988,277400.0
2014-01-13 15:10:00,24.88,24.93,24.88,24.92,187400.0,21.6988,21.7424,21.6988,21.7337,187400.0
2014-01-13 15:20:00,24.91,24.92,24.82,24.82,423200.0,21.7249,21.7337,21.6464,21.6464,423200.0
2014-01-13 15:30:00,24.83,24.84,24.78,24.81,310900.0,21.6552,21.6639,21.6116,21.6377,310900.0
2014-01-13 15:40:00,24.81,24.84,24.77,24.82,300600.0,21.6377,21.6639,21.6028,21.6464,300600.0
2014-01-13 15:50:00,24.82,24.84,24.81,24.84,623900.0,21.6464,21.6639,21.6377,21.6639,623900.0
2014-01-14 09:30:00,24.98,25.18,24.96,25.11,133400.0,21.786,21.9604,21.7685,21.8994,133400.0
2014-01-14 09:40:00,25.1,25.21,25.07,25.19,265400.0,21.8906,21.9866,21.8645,21.9691,265400.0
2014-01-14 09:50:00,25.18,25.3,25.16,25.24,473200.0,21.9604,22.0651,21.943,22.0127,473200.0
2014-01-14 10:00:00,25.23,25.41,25.23,25.4,280300.0,22.004,22.161,22.004,22.1523,280300.0
2014-01-14 10:10:00,25.4,25.42,25.34,25.36,119300.0,22.1523,22.1697,22.1,22.1174,119300.0
2014-01-14 10:20:00,25.37,25.42,25.33,25.42,114700.0,22.1261,22.1697,22.0912,22.1697,114700.0
2014-01-14 10:30:00,25.41,25.41,25.38,25.39,98300.0,22.161,22.161,22.1348,22.1436,98300.0
2014-01-14 10:40:00,25.39,25.45,25.37,25.39,169100.0,22.1436,22.1959,22.1261,22.1436,169100.0
2014-01-14 10:50:00,25.39,25.4,25.34,25.37,171800.0,22.1436,22.1523,22.1,22.1261,171800.0
2014-01-14 11:00:00,25.36,25.39,25.29,25.29,359300.0,22.1174,22.1436,22.0563,22.0563,359300.0
2014-01-14 11:10:00,25.3,25.33,25.27,25.3,205600.0,22.0651,22.0912,22.0389,22.0651,205600.0
2014-01-14 11:20:00,25.31,25.33,25.29,25.29,77300.0,22.0738,22.0912,22.0563,22.0563,77300.0
2014-01-14 11:30:00,25.3,25.3,25.28,25.3,78700.0,22.0651,22.0651,22.0476,22.0651,78700.0
2014-01-14 11:40:00,25.3,25.42,25.3,25.4,284700.0,22.0651,22.1697,22.0651,22.1523,284700.0
2014-01-14 11:50:00,25.39,25.43,25.37,25.43,123300.0,22.1436,22.1784,22.1261,22.1784,123300.0
2014-01-14 12:00:00,25.43,25.44,25.4,25.43,100900.0,22.1784,22.1872,22.1523,22.1784,100900.0
2014-01-14 12:10:00,25.43,25.52,25.43,25.52,105200.0,22.1784,22.2569,22.1784,22.2569,105200.0
2014-01-14 12:20:00,25.52,25.58,25.5,25.54,150900.0,22.2569,22.3093,22.2395,22.2744,150900.0
2014-01-14 12:30:00,25.55,25.61,25.53,25.6,82600.0,22.2831,22.3354,22.2657,22.3267,82600.0
2014-01-14 12:40:00,25.6,25.64,25.59,25.62,142800.0,22.3267,22.3616,22.318,22.3442,142800.0
2014-01-14 12:50:00,25.61,25.65,25.61,25.63,96300.0,22.3354,22.3703,22.3354,22.3529,96300.0
2014-01-14 13:00:00,25.63,25.64,25.58,25.61,89900.0,22.3529,22.3616,22.3093,22.3354,89900.0
2014-01-14 13:10:00,25.6,25.64,25.58,25.63,66100.0,22.3267,22.3616,22.3093,22.3529,66100.0
2014-01-14 13:20:00,25.63,25.63,25.58,25.59,58200.0,22.3529,22.3529,22.3093,22.318,58200.0
2014-01-14 13:30:00,25.6,25.66,25.59,25.64,123500.0,22.3267,22.379,22.318,22.3616,123500.0
2014-01-14 13:40:00,25.64,25.64,25.58,25.59,81300.0,22.3616,22.3616,22.3093,22.318,81300.0
2014-01-14 13:50:00,25.59,25.6,25.54,25.55,191900.0,22.318,22.3267,22.2744,22.2831,191900.0
2014-01-14 14:00:00,25.55,25.58,25.52,25.52,86900.0,22.2831,22.3093,22.2569,22.2569,86900.0
2014-01-14 14:10:00,25.52,25.59,25.51,25.56,133300.0,22.2569,22.318,22.2482,22.2918,133300.0
2014-01-14 14:20:00,25.56,25.63,25.55,25.62,62600.0,22.2918,22.3529,22.2831,22.3442,62600.0
2014-01-14 14:30:00,25.62,25.63,25.59,25.6,50600.0,22.3442,22.3529,22.318,22.3267,50600.0
2014-01-14 14:40:00,25.59,25.6,25.57,25.59,114600.0,22.318,22.3267,22.3005,22.318,114600.0
2014-01-14 14:50:00,25.59,25.6,25.56,25.57,50200.0,22.318,22.3267,22.2918,22.3005,50200.0
2014-01-14 15:00:00,25.56,25.59,25.55,25.58,86100.0,22.2918,22.318,22.2831,22.3093,86100.0
2014-01-14 15:10:00,25.58,25.63,25.57,25.61,113700.0,22.3093,22.3529,22.3005,22.3354,113700.0
2014-01-14 15:20:00,25.61,25.62,25.59,25.62,83800.0,22.3354,22.3442,22.318,22.3442,83800.0
2014-01-14 15:30:00,25.62,25.63,25.58,25.61,209800.0,22.3442,22.3529,22.3093,22.3354,209800.0
2014-01-14 15:40:00,25.6,25.61,25.54,25.55,261000.0,22.3267,22.3354,22.2744,22.2831,261000.0
2014-01-14 15:50:00,25.55,25.59,25.55,25.59,530100.0,22.2831,22.318,22.2831,22.318,530100.0
2014-01-15 09:30:00,25.65,25.86,25.61,25.78,238000.0,22.3703,22.5535,22.3354,22.4837,238000.0
2014-01-15 09:40:00,25.78,25.8,25.68,25.69,224200.0,22.4837,22.5011,22.3965,22.4052,224200.0
2014-01-15 09:50:00,25.69,25.69,25.56,25.58,125300.0,22.4052,22.4052,22.2918,22.3093,125300.0
2014-01-15 10:00:00,25.58,25.65,25.58,25.62,217800.0,22.3093,22.3703,22.3093,22.3442,217800.0
2014-01-15 10:10:00,25.62,25.71,25.61,25.69,299700.0,22.3442,22.4226,22.3354,22.4052,299700.0
2014-01-15 10:20:00,25.69,25.78,25.68,25.77,265800.0,22.4052,22.4837,22.3965,22.475,265800.0
2014-01-15 10:30:00,25.78,25.84,25.71,25.72,361000.0,22.4837,22.536,22.4226,22.4314,361000.0
2014-01-15 10:40:00,25.71,25.78,25.69,25.78,122800.0,22.4226,22.4837,22.4052,22.4837,122800.0
2014-01-15 10:50:00,25.77,25.78,25.71,25.75,151100.0,22.475,22.4837,22.4226,22.4575,151100.0
2014-01-15 11:00:00,25.75,25.85,25.73,25.85,359000.0,22.4575,22.5447,22.4401,22.5447,359000.0
2014-01-15 11:10:00,25.84,25.89,25.83,25.85,307400.0,22.536,22.5796,22.5273,22.5447,307400.0
2014-01-15 11:20:00,25.84,25.86,25.77,25.79,136200.0,22.536,22.5535,22.475,22.4924,136200.0
2014-01-15 11:30:00,25.78,25.82,25.75,25.82,347200.0,22.4837,22.5186,22.4575,22.5186,347200.0
2014-01-15 11:40:00,25.81,25.82,25.75,25.75,183200.0,22.5099,22.5186,22.4575,22.4575,183200.0
2014-01-15 11:50:00,25.75,25.79,25.7,25.79,181400.0,22.4575,22.4924,22.4139,22.4924,181400.0
2014-01-15 12:00:00,25.79,25.8,25.76,25.78,196900.0,22.4924,22.5011,22.4663,22.4837,196900.0
2014-01-15 12:10:00,25.78,25.83,25.76,25.83,169300.0,22.4837,22.5273,22.4663,22.5273,169300.0
2014-01-15 12:20:00,25.83,25.87,25.83,25.83,117300.0,22.5273,22.5622,22.5273,22.5273,117300.0
2014-01-15 12:30:00,25.83,25.84,25.77,25.77,111800.0,22.5273,22.536,22.475,22.475,111800.0
2014-01-15 12:40:00,25.78,25.8,25.76,25.8,69100.0,22.4837,22.5011,22.4663,22.5011,69100.0
2014-01-15 12:50:00,25.8,25.82,25.78,25.81,75100.0,22.5011,22.5186,22.4837,22.5099,75100.0
2014-01-15 13:00:00,25.81,25.83,25.81,25.81,54300.0,22.5099,22.5273,22.5099,22.5099,54300.0
2014-01-15 13:10:00,25.81,25.85,25.81,25.84,54100.0,22.5099,22.5447,22.5099,22.536,54100.0
2014-01-15 13:20:00,25.84,25.85,25.8,25.84,87700.0,22.536,22.5447,22.5011,22.536,87700.0
2014-01-15 13:30:00,25.84,25.84,25.78,25.8,193100.0,22.536,22.536,22.4837,22.5011,193100.0
2014-01-15 13:40:00,25.8,25.8,25.72,25.75,293200.0,22.5011,22.5011,22.4314,22.4575,293200.0
2014-01-15 13:50:00,25.75,25.83,25.75,25.8,96900.0,22.4575,22.5273,22.4575,22.5011,96900.0
2014-01-15 14:00:00,25.8,25.84,25.79,25.8,136200.0,22.5011,22.536,22.4924,22.5011,136200.0
2014-01-15 14:10:00,25.79,25.9,25.78,25.89,280100.0,22.4924,22.5884,22.4837,22.5796,280100.0
2014-01-15 14:20:00,25.9,25.91,25.88,25.88,112400.0,22.5884,22.5971,22.5709,22.5709,112400.0
2014-01-15 14:30:00,25.88,25.89,25.79,25.79,108300.0,22.5709,22.5796,22.4924,22.4924,108300.0
2014-01-15 14:40:00,25.79,25.88,25.79,25.88,88800.0,22.4924,22.5709,22.4924,22.5709,88800.0
2014-01-15 14:50:00,25.88,25.88,25.82,25.84,96000.0,22.5709,22.5709,22.5186,22.536,96000.0
2014-01-15 15:00:00,25.84,25.93,25.83,25.93,345700.0,22.536,22.6145,22.5273,22.6145,345700.0
2014-01-15 15:10:00,25.93,25.97,25.92,25.96,383300.0,22.6145,22.6494,22.6058,22.6407,383300.0
2014-01-15 15:20:00,25.96,26.0,25.89,25.89,314900.0,22.6407,22.6756,22.5796,22.5796,314900.0
2014-01-15 15:30:00,25.89,26.02,25.89,26.02,331000.0,22.5796,22.693,22.5796,22.693,331000.0
2014-01-15 15:40:00,26.02,26.05,25.98,26.01,843300.0,22.693,22.7192,22.6581,22.6843,843300.0
2014-01-15 15:50:00,26.02,26.05,25.95,26.04,945200.0,22.693,22.7192,22.632,22.7105,945200.0
2014-01-16 09:30:00,26.25,26.75,26.19,26.67,985600.0,22.8936,23.3297,22.8413,23.2599,985600.0
2014-01-16 09:40:00,26.67,26.79,26.4,26.47,676200.0,23.2599,23.3646,23.0244,23.0855,676200.0
2014-01-16 09:50:00,26.48,26.58,26.35,26.5,646500.0,23.0942,23.1814,22.9808,23.1116,646500.0
2014-01-16 10:00:00,26.5,26.6,26.46,26.47,564200.0,23.1116,23.1988,23.0767,23.0855,564200.0
2014-01-16 10:10:00,26.47,26.55,26.44,26.54,411200.0,23.0855,23.1552,23.0593,23.1465,411200.0
2014-01-16 10:20:00,26.53,26.6,26.52,26.56,631300.0,23.1378,23.1988,23.1291,23.164,631300.0
2014-01-16 10:30:00,26.57,26.57,26.47,26.47,457300.0,23.1727,23.1727,23.0855,23.0855,457300.0
2014-01-16 10:40:00,26.47,26.51,26.35,26.35,478700.0,23.0855,23.1204,22.9808,22.9808,478700.0
2014-01-16 10:50:00,26.35,26.35,26.23,26.28,433100.0,22.9808,22.9808,22.8762,22.9198,433100.0
2014-01-16 11:00:00,26.29,26.31,26.28,26.3,159600.0,22.9285,22.9459,22.9198,22.9372,159600.0
2014-01-16 11:10:00,26.31,26.32,26.21,26.24,197100.0,22.9459,22.9547,22.8587,22.8849,197100.0
2014-01-16 11:20:00,26.24,26.25,26.09,26.15,134300.0,22.8849,22.8936,22.7541,22.8064,134300.0
2014-01-16 11:30:00,26.16,26.31,26.16,26.28,386100.0,22.8151,22.9459,22.8151,22.9198,386100.0
2014-01-16 11:40:00,26.28,26.37,26.26,26.37,171300.0,22.9198,22.9983,22.9023,22.9983,171300.0
2014-01-16 11:50:00,26.37,26.42,26.27,26.27,183200.0,22.9983,23.0419,22.911,22.911,183200.0
2014-01-16 12:00:00,26.27,26.36,26.26,26.26,108800.0,22.911,22.9895,22.9023,22.9023,108800.0
2014-01-16 12:10:00,26.26,26.29,26.18,26.28,133600.0,22.9023,22.9285,22.8326,22.9198,133600.0
2014-01-16 12:20:00,26.27,26.33,26.24,26.32,100900.0,22.911,22.9634,22.8849,22.9547,100900.0
2014-01-16 12:30:00,26.32,26.33,26.28,26.3,99400.0,22.9547,22.9634,22.9198,22.9372,99400.0
2014-01-16 12:40:00,26.29,26.31,26.28,26.3,129200.0,22.9285,22.9459,22.9198,22.9372,129200.0
2014-01-16 12:50:00,26.3,26.42,26.3,26.4,430200.0,22.9372,23.0419,22.9372,23.0244,430200.0
2014-01-16 13:00:00,26.4,26.4,26.37,26.39,116900.0,23.0244,23.0244,22.9983,23.0157,116900.0
2014-01-16 13:10:00,26.39,26.4,26.36,26.38,117200.0,23.0157,23.0244,22.9895,23.007,117200.0
2014-01-16 13:20:00,26.38,26.39,26.32,26.35,97600.0,23.007,23.0157,22.9547,22.9808,97600.0
2014-01-16 13:30:00,26.36,26.37,26.32,26.37,108000.0,22.9895,22.9983,22.9547,22.9983,108000.0
2014-01-16 13:40:00,26.37,26.43,26.35,26.41,444600.0,22.9983,23.0506,22.9808,23.0331,444600.0
2014-01-16 13:50:00,26.42,26.5,26.41,26.49,184800.0,23.0419,23.1116,23.0331,23.1029,184800.0
2014-01-16 14:00:00,26.48,26.55,26.48,26.52,156900.0,23.0942,23.1552,23.0942,23.1291,156900.0
2014-01-16 14:10:00,26.53,26.57,26.52,26.57,158900.0,23.1378,23.1727,23.1291,23.1727,158900.0
2014-01-16 14:20:00,26.57,26.57,26.48,26.52,328200.0,23.1727,23.1727,23.0942,23.1291,328200.0
2014-01-16 14:30:00,26.52,26.56,26.49,26.56,136000.0,23.1291,23.164,23.1029,23.164,136000.0
2014-01-16 14:40:00,26.56,26.57,26.52,26.56,186800.0,23.164,23.1727,23.1291,23.164,186800.0
2014-01-16 14:50:00,26.57,26.64,26.54,26.64,353800.0,23.1727,23.2337,23.1465,23.2337,353800.0
2014-01-16 15:00:00,26.64,26.68,26.63,26.65,378300.0,23.2337,23.2686,23.225,23.2425,378300.0
2014-01-16 15:10:00,26.64,26.73,26.64,26.69,267600.0,23.2337,23.3122,23.2337,23.2773,267600.0
2014-01-16 15:20:00,26.69,26.75,26.68,26.75,191300.0,23.2773,23.3297,23.2686,23.3297,191300.0
2014-01-16 15:30:00,26.74,26.84,26.7,26.82,305900.0,23.3209,23.4082,23.2861,23.3907,305900.0
2014-01-16 15:40:00,26.82,26.84,26.71,26.71,542100.0,23.3907,23.4082,23.2948,23.2948,542100.0
2014-01-16 15:50:00,26.71,26.8,26.71,26.8,792900.0,23.2948,23.3733,23.2948,23.3733,792900.0
2014-01-17 09:30:00,26.81,26.9,26.65,26.77,946300.0,23.382,23.4605,23.2425,23.3471,946300.0
2014-01-17 09:40:00,26.78,26.83,26.55,26.55,381000.0,23.3558,23.3994,23.1552,23.1552,381000.0
2014-01-17 09:50:00,26.54,26.7,26.51,26.7,173500.0,23.1465,23.2861,23.1204,23.2861,173500.0
2014-01-17 10:00:00,26.7,26.7,26.57,26.7,145100.0,23.2861,23.2861,23.1727,23.2861,145100.0
2014-01-17 10:10:00,26.69,26.74,26.68,26.7,96200.0,23.2773,23.3209,23.2686,23.2861,96200.0
2014-01-17 10:20:00,26.71,26.72,26.63,26.66,216200.0,23.2948,23.3035,23.225,23.2512,216200.0
2014-01-17 10:30:00,26.67,26.74,26.67,26.74,69000.0,23.2599,23.3209,23.2599,23.3209,69000.0
2014-01-17 10:40:00,26.74,26.77,26.7,26.75,94100.0,23.3209,23.3471,23.2861,23.3297,94100.0
2014-01-17 10:50:00,26.75,26.76,26.68,26.69,109200.0,23.3297,23.3384,23.2686,23.2773,109200.0
2014-01-17 11:00:00,26.69,26.75,26.68,26.69,71700.0,23.2773,23.3297,23.2686,23.2773,71700.0
2014-01-17 11:10:00,26.7,26.71,26.65,26.71,69700.0,23.2861,23.2948,23.2425,23.2948,69700.0
2014-01-17 11:20:00,26.71,26.74,26.7,26.71,58400.0,23.2948,23.3209,23.2861,23.2948,58400.0
2014-01-17 11:30:00,26.7,26.74,26.7,26.74,84200.0,23.2861,23.3209,23.2861,23.3209,84200.0
2014-01-17 11:40:00,26.74,26.77,26.73,26.74,82800.0,23.3209,23.3471,23.3122,23.3209,82800.0
2014-01-17 11:50:00,26.75,26.77,26.74,26.75,70900.0,23.3297,23.3471,23.3209,23.3297,70900.0
2014-01-17 12:00:00,26.75,26.76,26.74,26.75,87900.0,23.3297,23.3384,23.3209,23.3297,87900.0
2014-01-17 12:10:00,26.75,26.79,26.74,26.79,96800.0,23.3297,23.3646,23.3209,23.3646,96800.0
2014-01-17 12:20:00,26.79,26.84,26.77,26.81,196500.0,23.3646,23.4082,23.3471,23.382,196500.0
2014-01-17 12:30:00,26.81,26.83,26.79,26.83,62700.0,23.382,23.3994,23.3646,23.3994,62700.0
2014-01-17 12:40:00,26.82,26.83,26.82,26.82,30300.0,23.3907,23.3994,23.3907,23.3907,30300.0
2014-01-17 12:50:00,26.83,26.87,26.81,26.83,189700.0,23.3994,23.4343,23.382,23.3994,189700.0
2014-01-17 13:00:00,26.82,26.86,26.81,26.84,66500.0,23.3907,23.4256,23.382,23.4082,66500.0
2014-01-17 13:10:00,26.84,26.85,26.77,26.78,132500.0,23.4082,23.4169,23.3471,23.3558,132500.0
2014-01-17 13:20:00,26.78,26.78,26.72,26.73,50800.0,23.3558,23.3558,23.3035,23.3122,50800.0
2014-01-17 13:30:00,26.73,26.74,26.71,26.72,85000.0,23.3122,23.3209,23.2948,23.3035,85000.0
2014-01-17 13:40:00,26.72,26.75,26.71,26.74,170800.0,23.3035,23.3297,23.2948,23.3209,170800.0
2014-01-17 13:50:00,26.74,26.77,26.73,26.77,48600.0,23.3209,23.3471,23.3122,23.3471,48600.0
2014-01-17 14:00:00,26.77,26.77,26.72,26.74,81800.0,23.3471,23.3471,23.3035,23.3209,81800.0
2014-01-17 14:10:00,26.73,26.76,26.73,26.76,125300.0,23.3122,23.3384,23.3122,23.3384,125300.0
2014-01-17 14:20:00,26.75,26.76,26.73,26.74,73400.0,23.3297,23.3384,23.3122,23.3209,73400.0
2014-01-17 14:30:00,26.74,26.74,26.71,26.71,85200.0,23.3209,23.3209,23.2948,23.2948,85200.0
2014-01-17 14:40:00,26.72,26.72,26.71,26.72,57400.0,23.3035,23.3035,23.2948,23.3035,57400.0
2014-01-17 14:50:00,26.71,26.74,26.71,26.73,76300.0,23.2948,23.3209,23.2948,23.3122,76300.0
2014-01-17 15:00:00,26.72,26.74,26.71,26.72,234800.0,23.3035,23.3209,23.2948,23.3035,234800.0
2014-01-17 15:10:00,26.72,26.73,26.72,26.72,187700.0,23.3035,23.3122,23.3035,23.3035,187700.0
2014-01-17 15:20:00,26.73,26.73,26.72,26.73,101300.0,23.3122,23.3122,23.3035,23.3122,101300.0
2014-01-17 15:30:00,26.72,26.73,26.66,26.67,322800.0,23.3035,23.3122,23.2512,23.2599,322800.0
2014-01-17 15:40:00,26.67,26.77,26.67,26.77,338100.0,23.2599,23.3471,23.2599,23.3471,338100.0
2014-01-17 15:50:00,26.77,26.79,26.71,26.77,745500.0,23.3471,23.3646,23.2948,23.3471,745500.0
2014-01-21 09:30:00,26.77,27.05,26.77,26.98,608400.0,23.3471,23.5913,23.3471,23.5303,608400.0
2014-01-21 09:40:00,26.99,27.08,26.94,27.07,155800.0,23.539,23.6175,23.4954,23.6088,155800.0
2014-01-21 09:50:00,27.08,27.11,27.04,27.09,234900.0,23.6175,23.6436,23.5826,23.6262,234900.0
2014-01-21 10:00:00,27.08,27.11,27.03,27.04,233300.0,23.6175,23.6436,23.5739,23.5826,233300.0
2014-01-21 10:10:00,27.04,27.04,26.99,27.0,208800.0,23.5826,23.5826,23.539,23.5477,208800.0
2014-01-21 10:20:00,27.01,27.05,27.0,27.0,176500.0,23.5564,23.5913,23.5477,23.5477,176500.0
2014-01-21 10:30:00,27.0,27.0,26.97,26.99,168100.0,23.5477,23.5477,23.5215,23.539,168100.0
2014-01-21 10:40:00,26.99,27.01,26.98,27.0,204800.0,23.539,23.5564,23.5303,23.5477,204800.0
2014-01-21 10:50:00,27.0,27.05,27.0,27.01,139200.0,23.5477,23.5913,23.5477,23.5564,139200.0
2014-01-21 11:00:00,27.01,27.04,26.99,27.01,393300.0,23.5564,23.5826,23.539,23.5564,393300.0
2014-01-21 11:10:00,27.01,27.04,26.95,27.01,629300.0,23.5564,23.5826,23.5041,23.5564,629300.0
2014-01-21 11:20:00,27.0,27.04,26.96,26.97,307300.0,23.5477,23.5826,23.5128,23.5215,307300.0
2014-01-21 11:30:00,26.97,27.0,26.96,26.96,391800.0,23.5215,23.5477,23.5128,23.5128,391800.0
2014-01-21 11:40:00,26.96,26.97,26.91,26.92,226500.0,23.5128,23.5215,23.4692,23.4779,226500.0
2014-01-21 11:50:00,26.92,26.92,26.83,26.86,260700.0,23.4779,23.4779,23.3994,23.4256,260700.0
2014-01-21 12:00:00,26.86,26.88,26.81,26.85,335400.0,23.4256,23.443,23.382,23.4169,335400.0
2014-01-21 12:10:00,26.85,26.87,26.85,26.85,55700.0,23.4169,23.4343,23.4169,23.4169,55700.0
2014-01-21 12:20:00,26.86,26.89,26.85,26.87,234100.0,23.4256,23.4518,23.4169,23.4343,234100.0
2014-01-21 12:30:00,26.87,26.91,26.87,26.91,91200.0,23.4343,23.4692,23.4343,23.4692,91200.0
2014-01-21 12:40:00,26.9,26.94,26.9,26.9,63100.0,23.4605,23.4954,23.4605,23.4605,63100.0
2014-01-21 12:50:00,26.9,26.92,26.9,26.92,50100.0,23.4605,23.4779,23.4605,23.4779,50100.0
2014-01-21 13:00:00,26.91,26.97,26.91,26.96,55600.0,23.4692,23.5215,23.4692,23.5128,55600.0
2014-01-21 13:10:00,26.97,26.97,26.95,26.96,72100.0,23.5215,23.5215,23.5041,23.5128,72100.0
2014-01-21 13:20:00,26.96,26.99,26.96,26.98,93600.0,23.5128,23.539,23.5128,23.5303,93600.0
2014-01-21 13:30:00,26.99,27.01,26.98,26.99,218300.0,23.539,23.5564,23.5303,23.539,218300.0
2014-01-21 13:40:00,26.99,27.01,26.99,27.0,75400.0,23.539,23.5564,23.539,23.5477,75400.0
2014-01-21 13:50:00,27.0,27.0,26.99,27.0,237100.0,23.5477,23.5477,23.539,23.5477,237100.0
2014-01-21 14:00:00,27.0,27.0,26.98,26.98,73000.0,23.5477,23.5477,23.5303,23.5303,73000.0
2014-01-21 14:10:00,26.99,27.01,26.98,27.01,113200.0,23.539,23.5564,23.5303,23.5564,113200.0
2014-01-21 14:20:00,27.0,27.03,27.0,27.01,275600.0,23.5477,23.5739,23.5477,23.5564,275600.0
2014-01-21 14:30:00,27.01,27.05,27.0,27.04,263200.0,23.5564,23.5913,23.5477,23.5826,263200.0
2014-01-21 14:40:00,27.05,27.05,27.0,27.0,98300.0,23.5913,23.5913,23.5477,23.5477,98300.0
2014-01-21 14:50:00,27.01,27.01,26.94,26.95,159300.0,23.5564,23.5564,23.4954,23.5041,159300.0
2014-01-21 15:00:00,26.94,26.95,26.88,26.88,135600.0,23.4954,23.5041,23.443,23.443,135600.0
2014-01-21 15:10:00,26.88,26.89,26.82,26.85,137900.0,23.443,23.4518,23.3907,23.4169,137900.0
2014-01-21 15:20:00,26.85,26.87,26.83,26.84,119100.0,23.4169,23.4343,23.3994,23.4082,119100.0
2014-01-21 15:30:00,26.83,26.85,26.81,26.84,255100.0,23.3994,23.4169,23.382,23.4082,255100.0
2014-01-21 15:40:00,26.85,26.86,26.82,26.84,329900.0,23.4169,23.4256,23.3907,23.4082,329900.0
2014-01-21 15:50:00,26.83,26.84,26.79,26.81,793100.0,23.3994,23.4082,23.3646,23.382,793100.0
2014-01-22 09:30:00,26.88,26.95,26.86,26.91,171200.0,23.443,23.5041,23.4256,23.4692,171200.0
2014-01-22 09:40:00,26.9,26.91,26.84,26.84,150900.0,23.4605,23.4692,23.4082,23.4082,150900.0
2014-01-22 09:50:00,26.84,26.86,26.76,26.85,206400.0,23.4082,23.4256,23.3384,23.4169,206400.0
2014-01-22 10:00:00,26.85,26.85,26.76,26.78,320500.0,23.4169,23.4169,23.3384,23.3558,320500.0
2014-01-22 10:10:00,26.77,26.78,26.72,26.74,148800.0,23.3471,23.3558,23.3035,23.3209,148800.0
2014-01-22 10:20:00,26.73,26.81,26.73,26.79,259200.0,23.3122,23.382,23.3122,23.3646,259200.0
2014-01-22 10:30:00,26.79,26.79,26.72,26.73,92500.0,23.3646,23.3646,23.3035,23.3122,92500.0
2014-01-22 10:40:00,26.73,26.75,26.68,26.68,81200.0,23.3122,23.3297,23.2686,23.2686,81200.0
2014-01-22 10:50:00,26.68,26.7,26.61,26.61,100400.0,23.2686,23.2861,23.2076,23.2076,100400.0
2014-01-22 11:00:00,26.62,26.67,26.6,26.66,153200.0,23.2163,23.2599,23.1988,23.2512,153200.0
2014-01-22 11:10:00,26.66,26.68,26.65,26.65,59300.0,23.2512,23.2686,23.2425,23.2425,59300.0
2014-01-22 11:20:00,26.66,26.67,26.62,26.64,86500.0,23.2512,23.2599,23.2163,23.2337,86500.0
2014-01-22 11:30:00,26.64,26.68,26.6,26.68,172300.0,23.2337,23.2686,23.1988,23.2686,172300.0
2014-01-22 11:40:00,26.68,26.71,26.67,26.69,45300.0,23.2686,23.2948,23.2599,23.2773,45300.0
2014-01-22 11:50:00,26.69,26.71,26.67,26.68,61400.0,23.2773,23.2948,23.2599,23.2686,61400.0
2014-01-22 12:00:00,26.68,26.69,26.65,26.66,96800.0,23.2686,23.2773,23.2425,23.2512,96800.0
2014-01-22 12:10:00,26.67,26.73,26.65,26.73,134700.0,23.2599,23.3122,23.2425,23.3122,134700.0
2014-01-22 12:20:00,26.73,26.75,26.73,26.75,44600.0,23.3122,23.3297,23.3122,23.3297,44600.0
2014-01-22 12:30:00,26.75,26.78,26.74,26.78,61800.0,23.3297,23.3558,23.3209,23.3558,61800.0
2014-01-22 12:40:00,26.78,26.82,26.76,26.8,168600.0,23.3558,23.3907,23.3384,23.3733,168600.0
2014-01-22 12:50:00,26.8,26.85,26.79,26.82,83200.0,23.3733,23.4169,23.3646,23.3907,83200.0
2014-01-22 13:00:00,26.82,26.83,26.78,26.8,129200.0,23.3907,23.3994,23.3558,23.3733,129200.0
2014-01-22 13:10:00,26.8,26.83,26.8,26.83,63400.0,23.3733,23.3994,23.3733,23.3994,63400.0
2014-01-22 13:20:00,26.83,26.87,26.82,26.87,30200.0,23.3994,23.4343,23.3907,23.4343,30200.0
2014-01-22 13:30:00,26.87,26.87,26.82,26.84,58400.0,23.4343,23.4343,23.3907,23.4082,58400.0
2014-01-22 13:40:00,26.84,26.87,26.82,26.82,68200.0,23.4082,23.4343,23.3907,23.3907,68200.0
2014-01-22 13:50:00,26.81,26.84,26.79,26.84,49500.0,23.382,23.4082,23.3646,23.4082,49500.0
2014-01-22 14:00:00,26.84,26.87,26.83,26.86,38400.0,23.4082,23.4343,23.3994,23.4256,38400.0
2014-01-22 14:10:00,26.87,26.89,26.85,26.85,94400.0,23.4343,23.4518,23.4169,23.4169,94400.0
2014-01-22 14:20:00,26.86,26.89,26.85,26.86,230400.0,23.4256,23.4518,23.4169,23.4256,230400.0
2014-01-22 14:30:00,26.86,26.9,26.86,26.9,29100.0,23.4256,23.4605,23.4256,23.4605,29100.0
2014-01-22 14:40:00,26.89,26.91,26.86,26.87,58000.0,23.4518,23.4692,23.4256,23.4343,58000.0
2014-01-22 14:50:00,26.87,26.88,26.85,26.88,51200.0,23.4343,23.443,23.4169,23.443,51200.0
2014-01-22 15:00:00,26.89,26.91,26.87,26.89,73700.0,23.4518,23.4692,23.4343,23.4518,73700.0
2014-01-22 15:10:00,26.89,26.9,26.84,26.84,134900.0,23.4518,23.4605,23.4082,23.4082,134900.0
2014-01-22 15:20:00,26.85,26.87,26.85,26.86,89200.0,23.4169,23.4343,23.4169,23.4256,89200.0
2014-01-22 15:30:00,26.87,26.88,26.84,26.87,145000.0,23.4343,23.443,23.4082,23.4343,145000.0
2014-01-22 15:40:00,26.86,26.87,26.83,26.85,178800.0,23.4256,23.4343,23.3994,23.4169,178800.0
2014-01-22 15:50:00,26.85,26.85,26.8,26.81,562300.0,23.4169,23.4169,23.3733,23.382,562300.0
2014-01-23 09:30:00,26.53,26.57,26.21,26.28,368800.0,23.1378,23.1727,22.8587,22.9198,368800.0
2014-01-23 09:40:00,26.29,26.49,26.29,26.42,426800.0,22.9285,23.1029,22.9285,23.0419,426800.0
2014-01-23 09:50:00,26.43,26.45,26.36,26.37,113000.0,23.0506,23.068,22.9895,22.9983,113000.0
2014-01-23 10:00:00,26.38,26.43,26.21,26.21,180700.0,23.007,23.0506,22.8587,22.8587,180700.0
2014-01-23 10:10:00,26.21,26.25,26.15,26.24,160900.0,22.8587,22.8936,22.8064,22.8849,160900.0
2014-01-23 10:20:00,26.24,26.34,26.23,26.32,166100.0,22.8849,22.9721,22.8762,22.9547,166100.0
2014-01-23 10:30:00,26.31,26.39,26.29,26.38,225900.0,22.9459,23.0157,22.9285,23.007,225900.0
2014-01-23 10:40:00,26.38,26.39,26.29,26.3,107400.0,23.007,23.0157,22.9285,22.9372,107400.0
2014-01-23 10:50:00,26.29,26.3,26.22,26.27,141200.0,22.9285,22.9372,22.8674,22.911,141200.0
2014-01-23 11:00:00,26.26,26.27,26.21,26.22,214100.0,22.9023,22.911,22.8587,22.8674,214100.0
2014-01-23 11:10:00,26.22,26.28,26.21,26.28,91400.0,22.8674,22.9198,22.8587,22.9198,91400.0
2014-01-23 11:20:00,26.28,26.31,26.25,26.26,60600.0,22.9198,22.9459,22.8936,22.9023,60600.0
2014-01-23 11:30:00,26.26,26.27,26.18,26.2,133900.0,22.9023,22.911,22.8326,22.85,133900.0
2014-01-23 11:40:00,26.19,26.25,26.19,26.2,100300.0,22.8413,22.8936,22.8413,22.85,100300.0
2014-01-23 11:50:00,26.21,26.26,26.2,26.25,39600.0,22.8587,22.9023,22.85,22.8936,39600.0
2014-01-23 12:00:00,26.26,26.29,26.23,26.27,79800.0,22.9023,22.9285,22.8762,22.911,79800.0
2014-01-23 12:10:00,26.27,26.28,26.24,26.28,57200.0,22.911,22.9198,22.8849,22.9198,57200.0
2014-01-23 12:20:00,26.27,26.29,26.18,26.19,98500.0,22.911,22.9285,22.8326,22.8413,98500.0
2014-01-23 12:30:00,26.19,26.2,26.15,26.19,74400.0,22.8413,22.85,22.8064,22.8413,74400.0
2014-01-23 12:40:00,26.19,26.25,26.18,26.25,112800.0,22.8413,22.8936,22.8326,22.8936,112800.0
2014-01-23 12:50:00,26.25,26.25,26.2,26.25,221200.0,22.8936,22.8936,22.85,22.8936,221200.0
2014-01-23 13:00:00,26.24,26.25,26.21,26.24,208800.0,22.8849,22.8936,22.8587,22.8849,208800.0
2014-01-23 13:10:00,26.24,26.25,26.2,26.21,106000.0,22.8849,22.8936,22.85,22.8587,106000.0
2014-01-23 13:20:00,26.21,26.22,26.17,26.17,96200.0,22.8587,22.8674,22.8238,22.8238,96200.0
2014-01-23 13:30:00,26.17,26.19,26.09,26.09,391600.0,22.8238,22.8413,22.7541,22.7541,391600.0
2014-01-23 13:40:00,26.1,26.13,26.04,26.1,194900.0,22.7628,22.7889,22.7105,22.7628,194900.0
2014-01-23 13:50:00,26.09,26.13,26.08,26.1,73600.0,22.7541,22.7889,22.7453,22.7628,73600.0
2014-01-23 14:00:00,26.1,26.11,26.07,26.09,389700.0,22.7628,22.7715,22.7366,22.7541,389700.0
2014-01-23 14:10:00,26.09,26.09,26.01,26.03,136100.0,22.7541,22.7541,22.6843,22.7017,136100.0
2014-01-23 14:20:00,26.03,26.05,25.97,26.0,265500.0,22.7017,22.7192,22.6494,22.6756,265500.0
2014-01-23 14:30:00,26.0,26.05,26.0,26.04,126000.0,22.6756,22.7192,22.6756,22.7105,126000.0
2014-01-23 14:40:00,26.04,26.06,26.01,26.03,128100.0,22.7105,22.7279,22.6843,22.7017,128100.0
2014-01-23 14:50:00,26.03,26.12,26.03,26.12,110100.0,22.7017,22.7802,22.7017,22.7802,110100.0
2014-01-23 15:00:00,26.12,26.14,26.07,26.12,146000.0,22.7802,22.7977,22.7366,22.7802,146000.0
2014-01-23 15:10:00,26.12,26.15,26.12,26.14,84000.0,22.7802,22.8064,22.7802,22.7977,84000.0
2014-01-23 15:20:00,26.15,26.19,26.13,26.15,307500.0,22.8064,22.8413,22.7889,22.8064,307500.0
2014-01-23 15:30:00,26.15,26.22,26.12,26.15,242800.0,22.8064,22.8674,22.7802,22.8064,242800.0
2014-01-23 15:40:00,26.14,26.2,26.12,26.15,339900.0,22.7977,22.85,22.7802,22.8064,339900.0
2014-01-23 15:50:00,26.16,26.19,26.14,26.15,668300.0,22.8151,22.8413,22.7977,22.8064,668300.0
2014-01-24 09:30:00,26.01,26.04,25.72,25.77,346400.0,22.6843,22.7105,22.4314,22.475,346400.0
2014-01-24 09:40:00,25.77,25.83,25.72,25.82,161200.0,22.475,22.5273,22.4314,22.5186,161200.0
2014-01-24 09:50:00,25.81,25.84,25.7,25.82,158900.0,22.5099,22.536,22.4139,22.5186,158900.0
2014-01-24 10:00:00,25.82,25.88,25.78,25.87,106900.0,22.5186,22.5709,22.4837,22.5622,106900.0
2014-01-24 10:10:00,25.87,25.87,25.72,25.75,444600.0,22.5622,22.5622,22.4314,22.4575,444600.0
2014-01-24 10:20:00,25.75,25.84,25.71,25.74,178400.0,22.4575,22.536,22.4226,22.4488,178400.0
2014-01-24 10:30:00,25.74,25.74,25.64,25.7,246200.0,22.4488,22.4488,22.3616,22.4139,246200.0
2014-01-24 10:40:00,25.69,25.71,25.56,25.6,237000.0,22.4052,22.4226,22.2918,22.3267,237000.0
2014-01-24 10:50:00,25.6,25.7,25.6,25.68,102200.0,22.3267,22.4139,22.3267,22.3965,102200.0
2014-01-24 11:00:00,25.68,25.77,25.67,25.67,195800.0,22.3965,22.475,22.3878,22.3878,195800.0
2014-01-24 11:10:00,25.67,25.68,25.59,25.64,174600.0,22.3878,22.3965,22.318,22.3616,174600.0
2014-01-24 11:20:00,25.64,25.66,25.54,25.54,178500.0,22.3616,22.379,22.2744,22.2744,178500.0
2014-01-24 11:30:00,25.54,25.6,25.52,25.59,134100.0,22.2744,22.3267,22.2569,22.318,134100.0
2014-01-24 11:40:00,25.6,25.67,25.6,25.63,87600.0,22.3267,22.3878,22.3267,22.3529,87600.0
2014-01-24 11:50:00,25.63,25.64,25.6,25.6,94200.0,22.3529,22.3616,22.3267,22.3267,94200.0
2014-01-24 12:00:00,25.61,25.61,25.52,25.53,174900.0,22.3354,22.3354,22.2569,22.2657,174900.0
2014-01-24 12:10:00,25.54,25.59,25.53,25.53,129400.0,22.2744,22.318,22.2657,22.2657,129400.0
2014-01-24 12:20:00,25.53,25.58,25.52,25.56,297500.0,22.2657,22.3093,22.2569,22.2918,297500.0
2014-01-24 12:30:00,25.56,25.58,25.54,25.57,92400.0,22.2918,22.3093,22.2744,22.3005,92400.0
2014-01-24 12:40:00,25.57,25.57,25.41,25.42,135500.0,22.3005,22.3005,22.161,22.1697,135500.0
2014-01-24 12:50:00,25.42,25.5,25.41,25.49,173200.0,22.1697,22.2395,22.161,22.2308,173200.0
2014-01-24 13:00:00,25.5,25.5,25.44,25.45,198800.0,22.2395,22.2395,22.1872,22.1959,198800.0
2014-01-24 13:10:00,25.46,25.54,25.46,25.5,130800.0,22.2046,22.2744,22.2046,22.2395,130800.0
2014-01-24 13:20:00,25.5,25.5,25.41,25.43,115100.0,22.2395,22.2395,22.161,22.1784,115100.0
2014-01-24 13:30:00,25.44,25.45,25.39,25.4,122400.0,22.1872,22.1959,22.1436,22.1523,122400.0
2014-01-24 13:40:00,25.4,25.42,25.38,25.42,196800.0,22.1523,22.1697,22.1348,22.1697,196800.0
2014-01-24 13:50:00,25.42,25.52,25.42,25.51,318200.0,22.1697,22.2569,22.1697,22.2482,318200.0
2014-01-24 14:00:00,25.5,25.52,25.39,25.41,389000.0,22.2395,22.2569,22.1436,22.161,389000.0
2014-01-24 14:10:00,25.42,25.42,25.34,25.35,250000.0,22.1697,22.1697,22.1,22.1087,250000.0
2014-01-24 14:20:00,25.36,25.36,25.25,25.25,244500.0,22.1174,22.1174,22.0215,22.0215,244500.0
2014-01-24 14:30:00,25.24,25.3,25.24,25.29,160900.0,22.0127,22.0651,22.0127,22.0563,160900.0
2014-01-24 14:40:00,25.29,25.36,25.28,25.34,204900.0,22.0563,22.1174,22.0476,22.1,204900.0
2014-01-24 14:50:00,25.34,25.41,25.33,25.39,281200.0,22.1,22.161,22.0912,22.1436,281200.0
2014-01-24 15:00:00,25.39,25.42,25.34,25.39,186700.0,22.1436,22.1697,22.1,22.1436,186700.0
2014-01-24 15:10:00,25.39,25.39,25.27,25.32,230900.0,22.1436,22.1436,22.0389,22.0825,230900.0
2014-01-24 15:20:00,25.32,25.33,25.26,25.3,217500.0,22.0825,22.0912,22.0302,22.0651,217500.0
2014-01-24 15:30:00,25.3,25.38,25.29,25.34,276600.0,22.0651,22.1348,22.0563,22.1,276600.0
2014-01-24 15:40:00,25.33,25.37,25.26,25.3,405100.0,22.0912,22.1261,22.0302,22.0651,405100.0
2014-01-24 15:50:00,25.29,25.35,25.26,25.28,953300.0,22.0563,22.1087,22.0302,22.0476,953300.0
2014-01-27 09:30:00,25.47,25.51,25.27,25.27,304300.0,22.2133,22.2482,22.0389,22.0389,304300.0
2014-01-27 09:40:00,25.27,25.4,25.27,25.3,232400.0,22.0389,22.1523,22.0389,22.0651,232400.0
2014-01-27 09:50:00,25.29,25.33,25.19,25.31,174000.0,22.0563,22.0912,21.9691,22.0738,174000.0
2014-01-27 10:00:00,25.3,25.34,25.24,25.3,146200.0,22.0651,22.1,22.0127,22.0651,146200.0
2014-01-27 10:10:00,25.29,25.34,25.17,25.17,129800.0,22.0563,22.1,21.9517,21.9517,129800.0
2014-01-27 10:20:00,25.16,25.17,24.98,25.0,239900.0,21.943,21.9517,21.786,21.8034,239900.0
2014-01-27 10:30:00,25.0,25.05,24.88,24.93,283800.0,21.8034,21.847,21.6988,21.7424,283800.0
2014-01-27 10:40:00,24.93,25.02,24.91,24.98,361000.0,21.7424,21.8209,21.7249,21.786,361000.0
2014-01-27 10:50:00,24.98,24.99,24.91,24.91,195200.0,21.786,21.7947,21.7249,21.7249,195200.0
2014-01-27 11:00:00,24.91,24.99,24.91,24.98,158700.0,21.7249,21.7947,21.7249,21.786,158700.0
2014-01-27 11:10:00,24.97,25.0,24.89,24.99,116100.0,21.7773,21.8034,21.7075,21.7947,116100.0
2014-01-27 11:20:00,24.99,25.03,24.95,24.99,214000.0,21.7947,21.8296,21.7598,21.7947,214000.0
2014-01-27 11:30:00,24.98,24.99,24.9,24.94,252700.0,21.786,21.7947,21.7162,21.7511,252700.0
2014-01-27 11:40:00,24.93,24.99,24.91,24.92,80500.0,21.7424,21.7947,21.7249,21.7337,80500.0
2014-01-27 11:50:00,24.93,24.93,24.76,24.8,112900.0,21.7424,21.7424,21.5941,21.629,112900.0
2014-01-27 12:00:00,24.8,24.85,24.76,24.85,169100.0,21.629,21.6726,21.5941,21.6726,169100.0
2014-01-27 12:10:00,24.85,24.87,24.78,24.8,317000.0,21.6726,21.6901,21.6116,21.629,317000.0
2014-01-27 12:20:00,24.79,24.8,24.7,24.75,179700.0,21.6203,21.629,21.5418,21.5854,179700.0
2014-01-27 12:30:00,24.75,24.75,24.7,24.73,85200.0,21.5854,21.5854,21.5418,21.568,85200.0
2014-01-27 12:40:00,24.73,24.79,24.73,24.75,171800.0,21.568,21.6203,21.568,21.5854,171800.0
2014-01-27 12:50:00,24.76,24.8,24.73,24.8,128900.0,21.5941,21.629,21.568,21.629,128900.0
2014-01-27 13:00:00,24.8,24.9,24.76,24.89,234800.0,21.629,21.7162,21.5941,21.7075,234800.0
2014-01-27 13:10:00,24.89,24.94,24.88,24.89,428300.0,21.7075,21.7511,21.6988,21.7075,428300.0
2014-01-27 13:20:00,24.9,24.91,24.83,24.89,101800.0,21.7162,21.7249,21.6552,21.7075,101800.0
2014-01-27 13:30:00,24.89,24.9,24.83,24.85,111900.0,21.7075,21.7162,21.6552,21.6726,111900.0
2014-01-27 13:40:00,24.84,24.99,24.84,24.98,178300.0,21.6639,21.7947,21.6639,21.786,178300.0
2014-01-27 13:50:00,24.97,24.98,24.9,24.9,109700.0,21.7773,21.786,21.7162,21.7162,109700.0
2014-01-27 14:00:00,24.91,24.99,24.9,24.93,102600.0,21.7249,21.7947,21.7162,21.7424,102600.0
2014-01-27 14:10:00,24.94,24.97,24.93,24.94,307900.0,21.7511,21.7773,21.7424,21.7511,307900.0
2014-01-27 14:20:00,24.94,24.97,24.91,24.95,185600.0,21.7511,21.7773,21.7249,21.7598,185600.0
2014-01-27 14:30:00,24.96,25.02,24.95,24.99,350800.0,21.7685,21.8209,21.7598,21.7947,350800.0
2014-01-27 14:40:00,24.98,25.02,24.95,25.02,172500.0,21.786,21.8209,21.7598,21.8209,172500.0
2014-01-27 14:50:00,25.02,25.07,25.0,25.05,166000.0,21.8209,21.8645,21.8034,21.847,166000.0
2014-01-27 15:00:00,25.05,25.05,25.0,25.03,110800.0,21.847,21.847,21.8034,21.8296,110800.0
2014-01-27 15:10:00,25.04,25.05,25.03,25.04,96300.0,21.8383,21.847,21.8296,21.8383,96300.0
2014-01-27 15:20:00,25.04,25.05,24.96,24.98,312200.0,21.8383,21.847,21.7685,21.786,312200.0
2014-01-27 15:30:00,24.98,25.01,24.94,25.0,249200.0,21.786,21.8122,21.7511,21.8034,249200.0
2014-01-27 15:40:00,25.0,25.01,24.89,24.94,209800.0,21.8034,21.8122,21.7075,21.7511,209800.0
2014-01-27 15:50:00,24.94,25.0,24.82,24.83,703300.0,21.7511,21.8034,21.6464,21.6552,703300.0
2014-01-28 09:30:00,24.88,25.02,24.81,25.02,225800.0,21.6988,21.8209,21.6377,21.8209,225800.0
2014-01-28 09:40:00,25.03,25.19,25.02,25.18,516200.0,21.8296,21.9691,21.8209,21.9604,516200.0
2014-01-28 09:50:00,25.18,25.24,25.07,25.08,485400.0,21.9604,22.0127,21.8645,21.8732,485400.0
2014-01-28 10:00:00,25.08,25.16,25.07,25.11,186500.0,21.8732,21.943,21.8645,21.8994,186500.0
2014-01-28 10:10:00,25.11,25.15,25.04,25.12,116200.0,21.8994,21.9342,21.8383,21.9081,116200.0
2014-01-28 10:20:00,25.12,25.25,25.11,25.25,144300.0,21.9081,22.0215,21.8994,22.0215,144300.0
2014-01-28 10:30:00,25.25,25.32,25.22,25.29,145900.0,22.0215,22.0825,21.9953,22.0563,145900.0
2014-01-28 10:40:00,25.28,25.28,25.19,25.19,98000.0,22.0476,22.0476,21.9691,21.9691,98000.0
2014-01-28 10:50:00,25.18,25.21,25.13,25.2,258100.0,21.9604,21.9866,21.9168,21.9779,258100.0
2014-01-28 11:00:00,25.2,25.22,25.16,25.17,146800.0,21.9779,21.9953,21.943,21.9517,146800.0
2014-01-28 11:10:00,25.17,25.19,25.1,25.1,73800.0,21.9517,21.9691,21.8906,21.8906,73800.0
2014-01-28 11:20:00,25.1,25.12,25.08,25.08,59100.0,21.8906,21.9081,21.8732,21.8732,59100.0
2014-01-28 11:30:00,25.08,25.12,25.01,25.05,90100.0,21.8732,21.9081,21.8122,21.847,90100.0
2014-01-28 11:40:00,25.05,25.08,25.0,25.02,66600.0,21.847,21.8732,21.8034,21.8209,66600.0
2014-01-28 11:50:00,25.02,25.1,25.02,25.07,59800.0,21.8209,21.8906,21.8209,21.8645,59800.0
2014-01-28 12:00:00,25.07,25.13,25.04,25.1,62200.0,21.8645,21.9168,21.8383,21.8906,62200.0
2014-01-28 12:10:00,25.11,25.12,25.05,25.1,56800.0,21.8994,21.9081,21.847,21.8906,56800.0
2014-01-28 12:20:00,25.1,25.1,25.06,25.08,65600.0,21.8906,21.8906,21.8558,21.8732,65600.0
2014-01-28 12:30:00,25.08,25.11,25.08,25.09,122900.0,21.8732,21.8994,21.8732,21.8819,122900.0
2014-01-28 12:40:00,25.08,25.1,25.08,25.09,64300.0,21.8732,21.8906,21.8732,21.8819,64300.0
2014-01-28 12:50:00,25.08,25.08,25.03,25.08,60600.0,21.8732,21.8732,21.8296,21.8732,60600.0
2014-01-28 13:00:00,25.09,25.1,25.06,25.07,54600.0,21.8819,21.8906,21.8558,21.8645,54600.0
2014-01-28 13:10:00,25.07,25.14,25.07,25.13,79100.0,21.8645,21.9255,21.8645,21.9168,79100.0
2014-01-28 13:20:00,25.14,25.17,25.11,25.15,77400.0,21.9255,21.9517,21.8994,21.9342,77400.0
2014-01-28 13:30:00,25.15,25.16,25.09,25.1,47200.0,21.9342,21.943,21.8819,21.8906,47200.0
2014-01-28 13:40:00,25.1,25.17,25.1,25.14,75300.0,21.8906,21.9517,21.8906,21.9255,75300.0
2014-01-28 13:50:00,25.14,25.15,25.09,25.09,49000.0,21.9255,21.9342,21.8819,21.8819,49000.0
2014-01-28 14:00:00,25.09,25.14,25.07,25.12,70800.0,21.8819,21.9255,21.8645,21.9081,70800.0
2014-01-28 14:10:00,25.12,25.12,25.09,25.09,28100.0,21.9081,21.9081,21.8819,21.8819,28100.0
2014-01-28 14:20:00,25.1,25.13,25.1,25.1,54200.0,21.8906,21.9168,21.8906,21.8906,54200.0
2014-01-28 14:30:00,25.11,25.17,25.1,25.16,126800.0,21.8994,21.9517,21.8906,21.943,126800.0
2014-01-28 14:40:00,25.16,25.16,25.12,25.15,85200.0,21.943,21.943,21.9081,21.9342,85200.0
2014-01-28 14:50:00,25.15,25.15,25.12,25.14,110800.0,21.9342,21.9342,21.9081,21.9255,110800.0
2014-01-28 15:00:00,25.14,25.14,25.1,25.11,97100.0,21.9255,21.9255,21.8906,21.8994,97100.0
2014-01-28 15:10:00,25.11,25.15,25.1,25.15,139000.0,21.8994,21.9342,21.8906,21.9342,139000.0
2014-01-28 15:20:00,25.14,25.15,25.13,25.13,60000.0,21.9255,21.9342,21.9168,21.9168,60000.0
2014-01-28 15:30:00,25.14,25.15,25.13,25.15,193100.0,21.9255,21.9342,21.9168,21.9342,193100.0
2014-01-28 15:40:00,25.15,25.2,25.14,25.17,294800.0,21.9342,21.9779,21.9255,21.9517,294800.0
2014-01-28 15:50:00,25.18,25.2,25.14,25.2,488100.0,21.9604,21.9779,21.9255,21.9779,488100.0
2014-01-29 09:30:00,24.87,24.93,24.62,24.92,265100.0,21.6901,21.7424,21.472,21.7337,265100.0
2014-01-29 09:40:00,24.93,25.07,24.91,25.02,248700.0,21.7424,21.8645,21.7249,21.8209,248700.0
2014-01-29 09:50:00,25.03,25.19,25.01,25.07,290200.0,21.8296,21.9691,21.8122,21.8645,290200.0
2014-01-29 10:00:00,25.07,25.14,25.04,25.1,159200.0,21.8645,21.9255,21.8383,21.8906,159200.0
2014-01-29 10:10:00,25.09,25.1,24.91,24.93,99100.0,21.8819,21.8906,21.7249,21.7424,99100.0
2014-01-29 10:20:00,24.94,24.95,24.83,24.9,119100.0,21.7511,21.7598,21.6552,21.7162,119100.0
2014-01-29 10:30:00,24.91,24.98,24.91,24.98,84000.0,21.7249,21.786,21.7249,21.786,84000.0
2014-01-29 10:40:00,24.99,25.01,24.95,24.96,46500.0,21.7947,21.8122,21.7598,21.7685,46500.0
2014-01-29 10:50:00,24.96,25.06,24.95,25.01,89100.0,21.7685,21.8558,21.7598,21.8122,89100.0
2014-01-29 11:00:00,25.01,25.04,24.97,24.97,77200.0,21.8122,21.8383,21.7773,21.7773,77200.0
2014-01-29 11:10:00,24.98,25.03,24.95,24.98,86800.0,21.786,21.8296,21.7598,21.786,86800.0
2014-01-29 11:20:00,24.99,25.05,24.98,25.02,97300.0,21.7947,21.847,21.786,21.8209,97300.0
2014-01-29 11:30:00,25.02,25.02,24.97,24.98,129600.0,21.8209,21.8209,21.7773,21.786,129600.0
2014-01-29 11:40:00,24.99,25.0,24.94,24.97,84300.0,21.7947,21.8034,21.7511,21.7773,84300.0
2014-01-29 11:50:00,24.97,25.01,24.96,25.01,62900.0,21.7773,21.8122,21.7685,21.8122,62900.0
2014-01-29 12:00:00,25.01,25.01,24.92,24.93,96800.0,21.8122,21.8122,21.7337,21.7424,96800.0
2014-01-29 12:10:00,24.93,24.99,24.91,24.92,177200.0,21.7424,21.7947,21.7249,21.7337,177200.0
2014-01-29 12:20:00,24.92,24.95,24.9,24.91,88600.0,21.7337,21.7598,21.7162,21.7249,88600.0
2014-01-29 12:30:00,24.91,24.92,24.86,24.89,91400.0,21.7249,21.7337,21.6813,21.7075,91400.0
2014-01-29 12:40:00,24.9,24.92,24.86,24.87,112000.0,21.7162,21.7337,21.6813,21.6901,112000.0
2014-01-29 12:50:00,24.87,24.89,24.86,24.88,88500.0,21.6901,21.7075,21.6813,21.6988,88500.0
2014-01-29 13:00:00,24.88,24.92,24.86,24.87,169900.0,21.6988,21.7337,21.6813,21.6901,169900.0
2014-01-29 13:10:00,24.88,24.88,24.82,24.83,85300.0,21.6988,21.6988,21.6464,21.6552,85300.0
2014-01-29 13:20:00,24.84,24.88,24.83,24.86,63400.0,21.6639,21.6988,21.6552,21.6813,63400.0
2014-01-29 13:30:00,24.86,24.94,24.86,24.93,106000.0,21.6813,21.7511,21.6813,21.7424,106000.0
2014-01-29 13:40:00,24.93,24.93,24.89,24.91,41600.0,21.7424,21.7424,21.7075,21.7249,41600.0
2014-01-29 13:50:00,24.91,24.95,24.91,24.94,59400.0,21.7249,21.7598,21.7249,21.7511,59400.0
2014-01-29 14:00:00,24.93,25.01,24.78,24.87,332500.0,21.7424,21.8122,21.6116,21.6901,332500.0
2014-01-29 14:10:00,24.86,24.9,24.72,24.75,133400.0,21.6813,21.7162,21.5592,21.5854,133400.0
2014-01-29 14:20:00,24.75,24.89,24.73,24.85,108400.0,21.5854,21.7075,21.568,21.6726,108400.0
2014-01-29 14:30:00,24.85,24.94,24.83,24.91,128800.0,21.6726,21.7511,21.6552,21.7249,128800.0
2014-01-29 14:40:00,24.91,24.94,24.84,24.85,99700.0,21.7249,21.7511,21.6639,21.6726,99700.0
2014-01-29 14:50:00,24.85,24.9,24.74,24.75,111600.0,21.6726,21.7162,21.5767,21.5854,111600.0
2014-01-29 15:00:00,24.75,24.76,24.7,24.72,191300.0,21.5854,21.5941,21.5418,21.5592,191300.0
2014-01-29 15:10:00,24.72,24.73,24.64,24.65,188700.0,21.5592,21.568,21.4895,21.4982,188700.0
2014-01-29 15:20:00,24.65,24.74,24.64,24.66,152100.0,21.4982,21.5767,21.4895,21.5069,152100.0
2014-01-29 15:30:00,24.66,24.7,24.61,24.68,242200.0,21.5069,21.5418,21.4633,21.5243,242200.0
2014-01-29 15:40:00,24.67,24.75,24.63,24.67,458200.0,21.5156,21.5854,21.4807,21.5156,458200.0
2014-01-29 15:50:00,24.68,24.69,24.64,24.66,377600.0,21.5243,21.5331,21.4895,21.5069,377600.0
2014-01-30 09:30:00,24.93,25.22,24.87,25.17,248100.0,21.7424,21.9953,21.6901,21.9517,248100.0
2014-01-30 09:40:00,25.18,25.18,24.9,24.96,149400.0,21.9604,21.9604,21.7162,21.7685,149400.0
2014-01-30 09:50:00,24.96,25.13,24.96,24.99,234300.0,21.7685,21.9168,21.7685,21.7947,234300.0
2014-01-30 10:00:00,24.98,25.07,24.96,24.98,166600.0,21.786,21.8645,21.7685,21.786,166600.0
2014-01-30 10:10:00,24.97,25.01,24.93,25.01,183700.0,21.7773,21.8122,21.7424,21.8122,183700.0
2014-01-30 10:20:00,25.01,25.16,25.0,25.08,172000.0,21.8122,21.943,21.8034,21.8732,172000.0
2014-01-30 10:30:00,25.08,25.11,25.04,25.05,66700.0,21.8732,21.8994,21.8383,21.847,66700.0
2014-01-30 10:40:00,25.05,25.07,25.02,25.04,86300.0,21.847,21.8645,21.8209,21.8383,86300.0
2014-01-30 10:50:00,25.05,25.11,25.03,25.08,219300.0,21.847,21.8994,21.8296,21.8732,219300.0
2014-01-30 11:00:00,25.08,25.16,25.07,25.13,119000.0,21.8732,21.943,21.8645,21.9168,119000.0
2014-01-30 11:10:00,25.12,25.18,25.11,25.17,70700.0,21.9081,21.9604,21.8994,21.9517,70700.0
2014-01-30 11:20:00,25.17,25.19,25.14,25.15,61300.0,21.9517,21.9691,21.9255,21.9342,61300.0
2014-01-30 11:30:00,25.15,25.17,25.1,25.1,106400.0,21.9342,21.9517,21.8906,21.8906,106400.0
2014-01-30 11:40:00,25.11,25.19,25.1,25.19,55500.0,21.8994,21.9691,21.8906,21.9691,55500.0
2014-01-30 11:50:00,25.18,25.33,25.18,25.3,266100.0,21.9604,22.0912,21.9604,22.0651,266100.0
2014-01-30 12:00:00,25.29,25.33,25.29,25.32,97500.0,22.0563,22.0912,22.0563,22.0825,97500.0
2014-01-30 12:10:00,25.32,25.34,25.28,25.29,103400.0,22.0825,22.1,22.0476,22.0563,103400.0
2014-01-30 12:20:00,25.29,25.35,25.29,25.33,119600.0,22.0563,22.1087,22.0563,22.0912,119600.0
2014-01-30 12:30:00,25.32,25.37,25.31,25.34,120400.0,22.0825,22.1261,22.0738,22.1,120400.0
2014-01-30 12:40:00,25.34,25.36,25.3,25.32,336100.0,22.1,22.1174,22.0651,22.0825,336100.0
2014-01-30 12:50:00,25.31,25.32,25.25,25.27,84900.0,22.0738,22.0825,22.0215,22.0389,84900.0
2014-01-30 13:00:00,25.26,25.27,25.22,25.23,50900.0,22.0302,22.0389,21.9953,22.004,50900.0
2014-01-30 13:10:00,25.22,25.26,25.2,25.26,83800.0,21.9953,22.0302,21.9779,22.0302,83800.0
2014-01-30 13:20:00,25.26,25.26,25.23,25.23,18800.0,22.0302,22.0302,22.004,22.004,18800.0
2014-01-30 13:30:00,25.24,25.24,25.17,25.18,44300.0,22.0127,22.0127,21.9517,21.9604,44300.0
2014-01-30 13:40:00,25.17,25.24,25.17,25.24,27600.0,21.9517,22.0127,21.9517,22.0127,27600.0
2014-01-30 13:50:00,25.24,25.24,25.19,25.19,33200.0,22.0127,22.0127,21.9691,21.9691,33200.0
2014-01-30 14:00:00,25.19,25.19,25.1,25.12,101700.0,21.9691,21.9691,21.8906,21.9081,101700.0
2014-01-30 14:10:00,25.12,25.15,25.11,25.14,72400.0,21.9081,21.9342,21.8994,21.9255,72400.0
2014-01-30 14:20:00,25.14,25.2,25.13,25.2,63700.0,21.9255,21.9779,21.9168,21.9779,63700.0
2014-01-30 14:30:00,25.2,25.23,25.19,25.21,89800.0,21.9779,22.004,21.9691,21.9866,89800.0
2014-01-30 14:40:00,25.22,25.25,25.16,25.17,68600.0,21.9953,22.0215,21.943,21.9517,68600.0
2014-01-30 14:50:00,25.16,25.21,25.16,25.17,71100.0,21.943,21.9866,21.943,21.9517,71100.0
2014-01-30 15:00:00,25.17,25.22,25.16,25.21,107000.0,21.9517,21.9953,21.943,21.9866,107000.0
2014-01-30 15:10:00,25.21,25.27,25.2,25.26,138500.0,21.9866,22.0389,21.9779,22.0302,138500.0
2014-01-30 15:20:00,25.26,25.27,25.21,25.24,141100.0,22.0302,22.0389,21.9866,22.0127,141100.0
2014-01-30 15:30:00,25.24,25.27,25.2,25.21,193900.0,22.0127,22.0389,21.9779,21.9866,193900.0
2014-01-30 15:40:00,25.21,25.29,25.21,25.25,466600.0,21.9866,22.0563,21.9866,22.0215,466600.0
2014-01-30 15:50:00,25.26,25.31,25.25,25.31,1019500.0,22.0302,22.0738,22.0215,22.0738,1019500.0
2014-01-31 09:30:00,24.69,24.74,24.6,24.64,290900.0,21.5331,21.5767,21.4546,21.4895,290900.0
2014-01-31 09:40:00,24.64,24.65,24.54,24.57,172400.0,21.4895,21.4982,21.4022,21.4284,172400.0
2014-01-31 09:50:00,24.58,24.63,24.51,24.59,257800.0,21.4371,21.4807,21.3761,21.4459,257800.0
2014-01-31 10:00:00,24.59,24.69,24.59,24.66,175500.0,21.4459,21.5331,21.4459,21.5069,175500.0
2014-01-31 10:10:00,24.67,24.7,24.54,24.57,151500.0,21.5156,21.5418,21.4022,21.4284,151500.0
2014-01-31 10:20:00,24.56,24.68,24.55,24.59,682600.0,21.4197,21.5243,21.411,21.4459,682600.0
2014-01-31 10:30:00,24.59,24.64,24.58,24.63,249000.0,21.4459,21.4895,21.4371,21.4807,249000.0
2014-01-31 10:40:00,24.62,24.74,24.62,24.74,178600.0,21.472,21.5767,21.472,21.5767,178600.0
2014-01-31 10:50:00,24.74,24.8,24.74,24.76,200400.0,21.5767,21.629,21.5767,21.5941,200400.0
2014-01-31 11:00:00,24.77,24.91,24.76,24.9,111400.0,21.6028,21.7249,21.5941,21.7162,111400.0
2014-01-31 11:10:00,24.9,24.95,24.87,24.9,254100.0,21.7162,21.7598,21.6901,21.7162,254100.0
2014-01-31 11:20:00,24.89,24.94,24.83,24.94,275300.0,21.7075,21.7511,21.6552,21.7511,275300.0
2014-01-31 11:30:00,24.94,24.96,24.87,24.88,121300.0,21.7511,21.7685,21.6901,21.6988,121300.0
2014-01-31 11:40:00,24.89,24.94,24.88,24.89,98700.0,21.7075,21.7511,21.6988,21.7075,98700.0
2014-01-31 11:50:00,24.89,24.95,24.88,24.95,91300.0,21.7075,21.7598,21.6988,21.7598,91300.0
2014-01-31 12:00:00,24.95,24.99,24.93,24.98,100900.0,21.7598,21.7947,21.7424,21.786,100900.0
2014-01-31 12:10:00,24.98,24.99,24.95,24.95,91600.0,21.786,21.7947,21.7598,21.7598,91600.0
2014-01-31 12:20:00,24.95,24.97,24.94,24.96,99500.0,21.7598,21.7773,21.7511,21.7685,99500.0
2014-01-31 12:30:00,24.96,24.98,24.93,24.96,189000.0,21.7685,21.786,21.7424,21.7685,189000.0
2014-01-31 12:40:00,24.96,24.99,24.95,24.96,91600.0,21.7685,21.7947,21.7598,21.7685,91600.0
2014-01-31 12:50:00,24.95,24.96,24.93,24.95,72200.0,21.7598,21.7685,21.7424,21.7598,72200.0
2014-01-31 13:00:00,24.96,24.99,24.93,24.96,87800.0,21.7685,21.7947,21.7424,21.7685,87800.0
2014-01-31 13:10:00,24.96,24.97,24.93,24.94,71900.0,21.7685,21.7773,21.7424,21.7511,71900.0
2014-01-31 13:20:00,24.93,24.96,24.93,24.95,99600.0,21.7424,21.7685,21.7424,21.7598,99600.0
2014-01-31 13:30:00,24.96,24.97,24.94,24.95,57100.0,21.7685,21.7773,21.7511,21.7598,57100.0
2014-01-31 13:40:00,24.94,25.03,24.94,25.0,114200.0,21.7511,21.8296,21.7511,21.8034,114200.0
2014-01-31 13:50:00,25.0,25.04,25.0,25.02,132000.0,21.8034,21.8383,21.8034,21.8209,132000.0
2014-01-31 14:00:00,25.02,25.03,24.98,25.01,117600.0,21.8209,21.8296,21.786,21.8122,117600.0
2014-01-31 14:10:00,25.01,25.02,24.96,25.0,130100.0,21.8122,21.8209,21.7685,21.8034,130100.0
2014-01-31 14:20:00,25.01,25.04,24.98,25.02,183800.0,21.8122,21.8383,21.786,21.8209,183800.0
2014-01-31 14:30:00,25.03,25.06,24.98,25.05,100700.0,21.8296,21.8558,21.786,21.847,100700.0
2014-01-31 14:40:00,25.05,25.06,25.03,25.03,101400.0,21.847,21.8558,21.8296,21.8296,101400.0
2014-01-31 14:50:00,25.04,25.04,24.98,25.04,240800.0,21.8383,21.8383,21.786,21.8383,240800.0
2014-01-31 15:00:00,25.04,25.04,24.97,24.97,308600.0,21.8383,21.8383,21.7773,21.7773,308600.0
2014-01-31 15:10:00,24.97,25.02,24.94,24.95,239100.0,21.7773,21.8209,21.7511,21.7598,239100.0
2014-01-31 15:20:00,24.96,24.99,24.94,24.94,215800.0,21.7685,21.7947,21.7511,21.7511,215800.0
2014-01-31 15:30:00,24.94,24.99,24.94,24.96,389700.0,21.7511,21.7947,21.7511,21.7685,389700.0
2014-01-31 15:40:00,24.96,24.97,24.9,24.93,642500.0,21.7685,21.7773,21.7162,21.7424,642500.0
2014-01-31 15:50:00,24.94,24.94,24.82,24.83,1216500.0,21.7511,21.7511,21.6464,21.6552,1216500.0
2014-02-03 09:30:00,24.77,24.99,24.73,24.89,257400.0,21.6028,21.7947,21.568,21.7075,257400.0
2014-02-03 09:40:00,24.89,24.94,24.72,24.74,206200.0,21.7075,21.7511,21.5592,21.5767,206200.0
2014-02-03 09:50:00,24.73,24.99,24.72,24.96,187500.0,21.568,21.7947,21.5592,21.7685,187500.0
2014-02-03 10:00:00,24.94,24.94,24.66,24.71,473100.0,21.7511,21.7511,21.5069,21.5505,473100.0
2014-02-03 10:10:00,24.71,24.71,24.34,24.34,553300.0,21.5505,21.5505,21.2278,21.2278,553300.0
2014-02-03 10:20:00,24.34,24.37,24.22,24.37,478500.0,21.2278,21.254,21.1232,21.254,478500.0
2014-02-03 10:30:00,24.36,24.51,24.35,24.51,268600.0,21.2453,21.3761,21.2365,21.3761,268600.0
2014-02-03 10:40:00,24.5,24.51,24.38,24.39,377000.0,21.3674,21.3761,21.2627,21.2714,377000.0
2014-02-03 10:50:00,24.38,24.39,24.24,24.28,287000.0,21.2627,21.2714,21.1406,21.1755,287000.0
2014-02-03 11:00:00,24.28,24.28,24.21,24.24,152800.0,21.1755,21.1755,21.1144,21.1406,152800.0
2014-02-03 11:10:00,24.24,24.26,24.12,24.2,365100.0,21.1406,21.158,21.0359,21.1057,365100.0
2014-02-03 11:20:00,24.2,24.23,24.15,24.2,161300.0,21.1057,21.1319,21.0621,21.1057,161300.0
2014-02-03 11:30:00,24.19,24.21,24.09,24.09,188200.0,21.097,21.1144,21.0098,21.0098,188200.0
2014-02-03 11:40:00,24.1,24.16,24.05,24.06,178800.0,21.0185,21.0708,20.9749,20.9836,178800.0
2014-02-03 11:50:00,24.05,24.1,24.05,24.08,403000.0,20.9749,21.0185,20.9749,21.0011,403000.0
2014-02-03 12:00:00,24.08,24.11,24.06,24.06,276000.0,21.0011,21.0272,20.9836,20.9836,276000.0
2014-02-03 12:10:00,24.06,24.07,23.97,23.99,348100.0,20.9836,20.9923,20.9051,20.9226,348100.0
2014-02-03 12:20:00,23.99,24.06,23.94,24.06,174100.0,20.9226,20.9836,20.879,20.9836,174100.0
2014-02-03 12:30:00,24.07,24.12,24.0,24.0,138100.0,20.9923,21.0359,20.9313,20.9313,138100.0
2014-02-03 12:40:00,24.0,24.06,24.0,24.01,100600.0,20.9313,20.9836,20.9313,20.94,100600.0
2014-02-03 12:50:00,24.01,24.02,23.95,23.95,131100.0,20.94,20.9487,20.8877,20.8877,131100.0
2014-02-03 13:00:00,23.95,24.02,23.95,24.01,482200.0,20.8877,20.9487,20.8877,20.94,482200.0
2014-02-03 13:10:00,24.01,24.06,23.96,23.96,253700.0,20.94,20.9836,20.8964,20.8964,253700.0
2014-02-03 13:20:00,23.96,24.0,23.89,23.91,243500.0,20.8964,20.9313,20.8354,20.8528,243500.0
2014-02-03 13:30:00,23.92,24.0,23.9,23.96,216500.0,20.8615,20.9313,20.8441,20.8964,216500.0
2014-02-03 13:40:00,23.96,24.02,23.92,23.93,180600.0,20.8964,20.9487,20.8615,20.8702,180600.0
2014-02-03 13:50:00,23.93,23.96,23.89,23.91,359600.0,20.8702,20.8964,20.8354,20.8528,359600.0
2014-02-03 14:00:00,23.91,23.91,23.8,23.8,274100.0,20.8528,20.8528,20.7569,20.7569,274100.0
2014-02-03 14:10:00,23.8,23.93,23.78,23.93,543400.0,20.7569,20.8702,20.7394,20.8702,543400.0
2014-02-03 14:20:00,23.93,23.97,23.9,23.95,367600.0,20.8702,20.9051,20.8441,20.8877,367600.0
2014-02-03 14:30:00,23.95,23.96,23.91,23.93,373100.0,20.8877,20.8964,20.8528,20.8702,373100.0
2014-02-03 14:40:00,23.93,23.97,23.91,23.93,500500.0,20.8702,20.9051,20.8528,20.8702,500500.0
2014-02-03 14:50:00,23.94,23.95,23.75,23.75,467100.0,20.879,20.8877,20.7133,20.7133,467100.0
2014-02-03 15:00:00,23.75,23.76,23.69,23.69,320200.0,20.7133,20.722,20.6609,20.6609,320200.0
2014-02-03 15:10:00,23.69,23.77,23.63,23.76,430900.0,20.6609,20.7307,20.6086,20.722,430900.0
2014-02-03 15:20:00,23.77,23.77,23.69,23.72,506900.0,20.7307,20.7307,20.6609,20.6871,506900.0
2014-02-03 15:30:00,23.73,23.73,23.63,23.65,567300.0,20.6958,20.6958,20.6086,20.626,567300.0
2014-02-03 15:40:00,23.66,23.68,23.56,23.56,614300.0,20.6348,20.6522,20.5476,20.5476,614300.0
2014-02-03 15:50:00,23.56,23.7,23.56,23.66,1247700.0,20.5476,20.6697,20.5476,20.6348,1247700.0
2014-02-04 09:30:00,23.78,23.93,23.72,23.86,252200.0,20.7394,20.8702,20.6871,20.8092,252200.0
2014-02-04 09:40:00,23.86,23.89,23.79,23.86,245400.0,20.8092,20.8354,20.7481,20.8092,245400.0
2014-02-04 09:50:00,23.85,23.94,23.82,23.86,590100.0,20.8005,20.879,20.7743,20.8092,590100.0
2014-02-04 10:00:00,23.86,23.93,23.84,23.85,857700.0,20.8092,20.8702,20.7918,20.8005,857700.0
2014-02-04 10:10:00,23.85,23.97,23.85,23.94,167800.0,20.8005,20.9051,20.8005,20.879,167800.0
2014-02-04 10:20:00,23.94,24.03,23.91,24.02,365300.0,20.879,20.9575,20.8528,20.9487,365300.0
2014-02-04 10:30:00,24.02,24.07,24.01,24.04,203500.0,20.9487,20.9923,20.94,20.9662,203500.0
2014-02-04 10:40:00,24.03,24.05,23.92,23.94,176800.0,20.9575,20.9749,20.8615,20.879,176800.0
2014-02-04 10:50:00,23.94,24.02,23.91,24.0,93400.0,20.879,20.9487,20.8528,20.9313,93400.0
2014-02-04 11:00:00,24.0,24.14,23.98,24.14,102000.0,20.9313,21.0534,20.9138,21.0534,102000.0
2014-02-04 11:10:00,24.14,24.15,24.07,24.08,102200.0,21.0534,21.0621,20.9923,21.0011,102200.0
2014-02-04 11:20:00,24.07,24.11,24.04,24.1,97700.0,20.9923,21.0272,20.9662,21.0185,97700.0
2014-02-04 11:30:00,24.1,24.12,24.05,24.12,233400.0,21.0185,21.0359,20.9749,21.0359,233400.0
2014-02-04 11:40:00,24.12,24.23,24.12,24.21,125300.0,21.0359,21.1319,21.0359,21.1144,125300.0
2014-02-04 11:50:00,24.2,24.28,24.19,24.28,61400.0,21.1057,21.1755,21.097,21.1755,61400.0
2014-02-04 12:00:00,24.27,24.3,24.24,24.25,105300.0,21.1668,21.1929,21.1406,21.1493,105300.0
2014-02-04 12:10:00,24.25,24.29,24.24,24.27,110800.0,21.1493,21.1842,21.1406,21.1668,110800.0
2014-02-04 12:20:00,24.26,24.33,24.26,24.29,100700.0,21.158,21.2191,21.158,21.1842,100700.0
2014-02-04 12:30:00,24.29,24.31,24.21,24.22,110400.0,21.1842,21.2017,21.1144,21.1232,110400.0
2014-02-04 12:40:00,24.23,24.26,24.22,24.23,52900.0,21.1319,21.158,21.1232,21.1319,52900.0
2014-02-04 12:50:00,24.23,24.29,24.22,24.27,91200.0,21.1319,21.1842,21.1232,21.1668,91200.0
2014-02-04 13:00:00,24.27,24.3,24.26,24.26,76500.0,21.1668,21.1929,21.158,21.158,76500.0
2014-02-04 13:10:00,24.26,24.26,24.17,24.21,161300.0,21.158,21.158,21.0796,21.1144,161300.0
2014-02-04 13:20:00,24.21,24.25,24.19,24.25,97500.0,21.1144,21.1493,21.097,21.1493,97500.0
2014-02-04 13:30:00,24.25,24.28,24.22,24.26,142900.0,21.1493,21.1755,21.1232,21.158,142900.0
2014-02-04 13:40:00,24.26,24.26,24.23,24.23,143700.0,21.158,21.158,21.1319,21.1319,143700.0
2014-02-04 13:50:00,24.24,24.25,24.13,24.14,141000.0,21.1406,21.1493,21.0447,21.0534,141000.0
2014-02-04 14:00:00,24.14,24.16,24.1,24.14,151600.0,21.0534,21.0708,21.0185,21.0534,151600.0
2014-02-04 14:10:00,24.14,24.15,24.11,24.12,91900.0,21.0534,21.0621,21.0272,21.0359,91900.0
2014-02-04 14:20:00,24.12,24.19,24.11,24.19,133800.0,21.0359,21.097,21.0272,21.097,133800.0
2014-02-04 14:30:00,24.18,24.19,24.15,24.17,125400.0,21.0883,21.097,21.0621,21.0796,125400.0
2014-02-04 14:40:00,24.17,24.23,24.15,24.16,188600.0,21.0796,21.1319,21.0621,21.0708,188600.0
2014-02-04 14:50:00,24.16,24.18,24.13,24.16,95700.0,21.0708,21.0883,21.0447,21.0708,95700.0
2014-02-04 15:00:00,24.15,24.19,24.14,24.18,136800.0,21.0621,21.097,21.0534,21.0883,136800.0
2014-02-04 15:10:00,24.18,24.18,24.15,24.17,213200.0,21.0883,21.0883,21.0621,21.0796,213200.0
2014-02-04 15:20:00,24.17,24.19,24.08,24.09,400200.0,21.0796,21.097,21.0011,21.0098,400200.0
2014-02-04 15:30:00,24.09,24.15,24.05,24.14,337300.0,21.0098,21.0621,20.9749,21.0534,337300.0
2014-02-04 15:40:00,24.14,24.18,24.1,24.12,397800.0,21.0534,21.0883,21.0185,21.0359,397800.0
2014-02-04 15:50:00,24.12,24.17,24.1,24.12,698700.0,21.0359,21.0796,21.0185,21.0359,698700.0
2014-02-05 09:30:00,24.02,24.09,23.88,24.06,197300.0,21.0014,21.0626,20.879,21.0364,197300.0
2014-02-05 09:40:00,24.06,24.06,23.86,23.89,168000.0,21.0364,21.0364,20.8615,20.8878,168000.0
2014-02-05 09:50:00,23.88,23.9,23.8,23.86,180300.0,20.879,20.8965,20.8091,20.8615,180300.0
2014-02-05 10:00:00,23.86,24.04,23.86,23.86,274600.0,20.8615,21.0189,20.8615,20.8615,274600.0
2014-02-05 10:10:00,23.86,23.93,23.84,23.87,330300.0,20.8615,20.9227,20.844,20.8703,330300.0
2014-02-05 10:20:00,23.88,23.89,23.73,23.88,189500.0,20.879,20.8878,20.7479,20.879,189500.0
2014-02-05 10:30:00,23.88,24.06,23.86,24.05,291900.0,20.879,21.0364,20.8615,21.0276,291900.0
2014-02-05 10:40:00,24.05,24.1,23.93,23.96,436800.0,21.0276,21.0714,20.9227,20.949,436800.0
2014-02-05 10:50:00,23.95,24.0,23.93,23.96,99700.0,20.9402,20.9839,20.9227,20.949,99700.0
2014-02-05 11:00:00,23.95,23.96,23.85,23.89,135700.0,20.9402,20.949,20.8528,20.8878,135700.0
2014-02-05 11:10:00,23.89,23.96,23.89,23.91,124600.0,20.8878,20.949,20.8878,20.9052,124600.0
2014-02-05 11:20:00,23.9,23.99,23.89,23.99,103600.0,20.8965,20.9752,20.8878,20.9752,103600.0
2014-02-05 11:30:00,23.99,24.07,23.95,24.04,217000.0,20.9752,21.0451,20.9402,21.0189,217000.0
2014-02-05 11:40:00,24.04,24.05,23.98,23.98,332200.0,21.0189,21.0276,20.9664,20.9664,332200.0
2014-02-05 11:50:00,23.98,23.99,23.93,23.96,255300.0,20.9664,20.9752,20.9227,20.949,255300.0
2014-02-05 12:00:00,23.96,24.0,23.95,23.95,94500.0,20.949,20.9839,20.9402,20.9402,94500.0
2014-02-05 12:10:00,23.95,23.98,23.91,23.98,132100.0,20.9402,20.9664,20.9052,20.9664,132100.0
2014-02-05 12:20:00,23.98,24.03,23.95,24.0,146100.0,20.9664,21.0102,20.9402,20.9839,146100.0
2014-02-05 12:30:00,23.99,24.04,23.98,23.99,95500.0,20.9752,21.0189,20.9664,20.9752,95500.0
2014-02-05 12:40:00,23.99,24.03,23.98,23.98,75800.0,20.9752,21.0102,20.9664,20.9664,75800.0
2014-02-05 12:50:00,23.99,24.0,23.98,24.0,94100.0,20.9752,20.9839,20.9664,20.9839,94100.0
2014-02-05 13:00:00,24.0,24.01,23.99,24.0,352600.0,20.9839,20.9927,20.9752,20.9839,352600.0
2014-02-05 13:10:00,24.0,24.04,23.99,24.03,325300.0,20.9839,21.0189,20.9752,21.0102,325300.0
2014-02-05 13:20:00,24.03,24.03,23.98,23.99,154500.0,21.0102,21.0102,20.9664,20.9752,154500.0
2014-02-05 13:30:00,23.99,23.99,23.95,23.96,126000.0,20.9752,20.9752,20.9402,20.949,126000.0
2014-02-05 13:40:00,23.96,23.98,23.94,23.97,114300.0,20.949,20.9664,20.9315,20.9577,114300.0
2014-02-05 13:50:00,23.97,23.98,23.95,23.95,140800.0,20.9577,20.9664,20.9402,20.9402,140800.0
2014-02-05 14:00:00,23.95,23.98,23.93,23.95,209400.0,20.9402,20.9664,20.9227,20.9402,209400.0
2014-02-05 14:10:00,23.95,23.98,23.93,23.98,128700.0,20.9402,20.9664,20.9227,20.9664,128700.0
2014-02-05 14:20:00,23.97,24.0,23.97,23.98,618300.0,20.9577,20.9839,20.9577,20.9664,618300.0
2014-02-05 14:30:00,23.98,24.0,23.89,23.91,385900.0,20.9664,20.9839,20.8878,20.9052,385900.0
2014-02-05 14:40:00,23.91,23.94,23.88,23.91,289700.0,20.9052,20.9315,20.879,20.9052,289700.0
2014-02-05 14:50:00,23.91,23.93,23.88,23.9,94600.0,20.9052,20.9227,20.879,20.8965,94600.0
2014-02-05 15:00:00,23.9,23.93,23.87,23.93,184800.0,20.8965,20.9227,20.8703,20.9227,184800.0
2014-02-05 15:10:00,23.93,23.93,23.91,23.93,159800.0,20.9227,20.9227,20.9052,20.9227,159800.0
2014-02-05 15:20:00,23.92,23.95,23.91,23.95,126800.0,20.914,20.9402,20.9052,20.9402,126800.0
2014-02-05 15:30:00,23.95,23.95,23.91,23.94,135800.0,20.9402,20.9402,20.9052,20.9315,135800.0
2014-02-05 15:40:00,23.95,23.96,23.91,23.94,414500.0,20.9402,20.949,20.9052,20.9315,414500.0
2014-02-05 15:50:00,23.93,23.94,23.84,23.85,1200400.0,20.9227,20.9315,20.844,20.8528,1200400.0
2014-02-06 09:30:00,23.94,24.0,23.85,23.95,114800.0,20.9315,20.9839,20.8528,20.9402,114800.0
2014-02-06 09:40:00,23.95,23.96,23.9,23.94,191100.0,20.9402,20.949,20.8965,20.9315,191100.0
2014-02-06 09:50:00,23.95,23.96,23.93,23.96,373200.0,20.9402,20.949,20.9227,20.949,373200.0
2014-02-06 10:00:00,23.96,24.12,23.96,24.1,534400.0,20.949,21.0888,20.949,21.0714,534400.0
2014-02-06 10:10:00,24.1,24.14,23.99,24.03,97300.0,21.0714,21.1063,20.9752,21.0102,97300.0
2014-02-06 10:20:00,24.03,24.06,24.01,24.05,107700.0,21.0102,21.0364,20.9927,21.0276,107700.0
2014-02-06 10:30:00,24.05,24.16,24.04,24.15,553800.0,21.0276,21.1238,21.0189,21.1151,553800.0
2014-02-06 10:40:00,24.14,24.22,24.14,24.21,91600.0,21.1063,21.1763,21.1063,21.1675,91600.0
2014-02-06 10:50:00,24.21,24.25,24.21,24.25,165300.0,21.1675,21.2025,21.1675,21.2025,165300.0
2014-02-06 11:00:00,24.25,24.28,24.22,24.26,83500.0,21.2025,21.2287,21.1763,21.2113,83500.0
2014-02-06 11:10:00,24.27,24.33,24.26,24.3,127300.0,21.22,21.2725,21.2113,21.2462,127300.0
2014-02-06 11:20:00,24.3,24.3,24.25,24.29,127100.0,21.2462,21.2462,21.2025,21.2375,127100.0
2014-02-06 11:30:00,24.29,24.33,24.28,24.28,97100.0,21.2375,21.2725,21.2287,21.2287,97100.0
2014-02-06 11:40:00,24.29,24.32,24.27,24.3,49100.0,21.2375,21.2637,21.22,21.2462,49100.0
2014-02-06 11:50:00,24.29,24.32,24.26,24.27,80500.0,21.2375,21.2637,21.2113,21.22,80500.0
2014-02-06 12:00:00,24.28,24.32,24.28,24.28,24000.0,21.2287,21.2637,21.2287,21.2287,24000.0
2014-02-06 12:10:00,24.28,24.29,24.25,24.25,42600.0,21.2287,21.2375,21.2025,21.2025,42600.0
2014-02-06 12:20:00,24.26,24.28,24.25,24.26,50000.0,21.2113,21.2287,21.2025,21.2113,50000.0
2014-02-06 12:30:00,24.27,24.27,24.23,24.27,50200.0,21.22,21.22,21.185,21.22,50200.0
2014-02-06 12:40:00,24.26,24.28,24.23,24.24,70600.0,21.2113,21.2287,21.185,21.1938,70600.0
2014-02-06 12:50:00,24.23,24.28,24.23,24.24,51600.0,21.185,21.2287,21.185,21.1938,51600.0
2014-02-06 13:00:00,24.24,24.28,24.24,24.27,49900.0,21.1938,21.2287,21.1938,21.22,49900.0
2014-02-06 13:10:00,24.27,24.28,24.22,24.22,65200.0,21.22,21.2287,21.1763,21.1763,65200.0
2014-02-06 13:20:00,24.23,24.27,24.21,24.25,89000.0,21.185,21.22,21.1675,21.2025,89000.0
2014-02-06 13:30:00,24.26,24.31,24.26,24.3,66700.0,21.2113,21.255,21.2113,21.2462,66700.0
2014-02-06 13:40:00,24.3,24.31,24.28,24.3,65400.0,21.2462,21.255,21.2287,21.2462,65400.0
2014-02-06 13:50:00,24.3,24.31,24.27,24.28,46900.0,21.2462,21.255,21.22,21.2287,46900.0
2014-02-06 14:00:00,24.28,24.32,24.28,24.3,56300.0,21.2287,21.2637,21.2287,21.2462,56300.0
2014-02-06 14:10:00,24.3,24.36,24.3,24.35,69500.0,21.2462,21.2987,21.2462,21.2899,69500.0
2014-02-06 14:20:00,24.36,24.42,24.35,24.38,98600.0,21.2987,21.3511,21.2899,21.3162,98600.0
2014-02-06 14:30:00,24.38,24.42,24.37,24.4,139000.0,21.3162,21.3511,21.3074,21.3337,139000.0
2014-02-06 14:40:00,24.4,24.41,24.38,24.41,81800.0,21.3337,21.3424,21.3162,21.3424,81800.0
2014-02-06 14:50:00,24.41,24.41,24.37,24.39,112500.0,21.3424,21.3424,21.3074,21.3249,112500.0
2014-02-06 15:00:00,24.39,24.41,24.37,24.41,116900.0,21.3249,21.3424,21.3074,21.3424,116900.0
2014-02-06 15:10:00,24.4,24.4,24.33,24.35,147700.0,21.3337,21.3337,21.2725,21.2899,147700.0
2014-02-06 15:20:00,24.35,24.38,24.34,24.38,137100.0,21.2899,21.3162,21.2812,21.3162,137100.0
2014-02-06 15:30:00,24.38,24.4,24.36,24.4,154800.0,21.3162,21.3337,21.2987,21.3337,154800.0
2014-02-06 15:40:00,24.4,24.43,24.38,24.39,274400.0,21.3337,21.3599,21.3162,21.3249,274400.0
2014-02-06 15:50:00,24.39,24.46,24.38,24.44,546500.0,21.3249,21.3861,21.3162,21.3686,546500.0
2014-02-07 09:30:00,24.56,24.89,24.31,24.89,525600.0,21.4736,21.7621,21.255,21.7621,525600.0
2014-02-07 09:40:00,24.88,24.88,24.64,24.69,498300.0,21.7533,21.7533,21.5435,21.5872,498300.0
2014-02-07 09:50:00,24.69,24.7,24.5,24.52,278900.0,21.5872,21.596,21.4211,21.4386,278900.0
2014-02-07 10:00:00,24.52,24.58,24.31,24.34,443900.0,21.4386,21.491,21.255,21.2812,443900.0
2014-02-07 10:10:00,24.34,24.4,24.22,24.3,326300.0,21.2812,21.3337,21.1763,21.2462,326300.0
2014-02-07 10:20:00,24.31,24.33,24.17,24.19,146800.0,21.255,21.2725,21.1326,21.1501,146800.0
2014-02-07 10:30:00,24.19,24.29,24.19,24.29,99100.0,21.1501,21.2375,21.1501,21.2375,99100.0
2014-02-07 10:40:00,24.29,24.3,24.17,24.18,136700.0,21.2375,21.2462,21.1326,21.1413,136700.0
2014-02-07 10:50:00,24.18,24.26,24.16,24.22,128300.0,21.1413,21.2113,21.1238,21.1763,128300.0
2014-02-07 11:00:00,24.21,24.25,24.2,24.24,89500.0,21.1675,21.2025,21.1588,21.1938,89500.0
2014-02-07 11:10:00,24.24,24.35,24.23,24.34,214900.0,21.1938,21.2899,21.185,21.2812,214900.0
2014-02-07 11:20:00,24.34,24.4,24.34,24.37,167200.0,21.2812,21.3337,21.2812,21.3074,167200.0
2014-02-07 11:30:00,24.37,24.43,24.37,24.43,66900.0,21.3074,21.3599,21.3074,21.3599,66900.0
2014-02-07 11:40:00,24.43,24.57,24.42,24.57,135000.0,21.3599,21.4823,21.3511,21.4823,135000.0
2014-02-07 11:50:00,24.56,24.6,24.56,24.6,189200.0,21.4736,21.5085,21.4736,21.5085,189200.0
2014-02-07 12:00:00,24.6,24.6,24.49,24.5,227100.0,21.5085,21.5085,21.4123,21.4211,227100.0
2014-02-07 12:10:00,24.49,24.51,24.46,24.47,145200.0,21.4123,21.4298,21.3861,21.3949,145200.0
2014-02-07 12:20:00,24.46,24.48,24.43,24.44,83700.0,21.3861,21.4036,21.3599,21.3686,83700.0
2014-02-07 12:30:00,24.44,24.44,24.34,24.34,213100.0,21.3686,21.3686,21.2812,21.2812,213100.0
2014-02-07 12:40:00,24.35,24.43,24.34,24.37,170900.0,21.2899,21.3599,21.2812,21.3074,170900.0
2014-02-07 12:50:00,24.37,24.42,24.36,24.41,61200.0,21.3074,21.3511,21.2987,21.3424,61200.0
2014-02-07 13:00:00,24.42,24.43,24.41,24.42,47100.0,21.3511,21.3599,21.3424,21.3511,47100.0
2014-02-07 13:10:00,24.42,24.47,24.42,24.44,58300.0,21.3511,21.3949,21.3511,21.3686,58300.0
2014-02-07 13:20:00,24.45,24.57,24.45,24.55,178500.0,21.3774,21.4823,21.3774,21.4648,178500.0
2014-02-07 13:30:00,24.56,24.58,24.55,24.55,275500.0,21.4736,21.491,21.4648,21.4648,275500.0
2014-02-07 13:40:00,24.55,24.56,24.54,24.54,81900.0,21.4648,21.4736,21.4561,21.4561,81900.0
2014-02-07 13:50:00,24.54,24.55,24.5,24.55,208400.0,21.4561,21.4648,21.4211,21.4648,208400.0
2014-02-07 14:00:00,24.55,24.64,24.52,24.62,298200.0,21.4648,21.5435,21.4386,21.526,298200.0
2014-02-07 14:10:00,24.62,24.63,24.55,24.57,95300.0,21.526,21.5348,21.4648,21.4823,95300.0
2014-02-07 14:20:00,24.56,24.61,24.56,24.58,82800.0,21.4736,21.5173,21.4736,21.491,82800.0
2014-02-07 14:30:00,24.59,24.59,24.57,24.59,53900.0,21.4998,21.4998,21.4823,21.4998,53900.0
2014-02-07 14:40:00,24.59,24.61,24.56,24.56,119800.0,21.4998,21.5173,21.4736,21.4736,119800.0
2014-02-07 14:50:00,24.56,24.56,24.54,24.54,68300.0,21.4736,21.4736,21.4561,21.4561,68300.0
2014-02-07 15:00:00,24.55,24.55,24.54,24.55,73200.0,21.4648,21.4648,21.4561,21.4648,73200.0
2014-02-07 15:10:00,24.55,24.59,24.54,24.56,202200.0,21.4648,21.4998,21.4561,21.4736,202200.0
2014-02-07 15:20:00,24.56,24.57,24.53,24.56,89100.0,21.4736,21.4823,21.4473,21.4736,89100.0
2014-02-07 15:30:00,24.56,24.59,24.56,24.59,142200.0,21.4736,21.4998,21.4736,21.4998,142200.0
2014-02-07 15:40:00,24.58,24.63,24.54,24.6,263600.0,21.491,21.5348,21.4561,21.5085,263600.0
2014-02-07 15:50:00,24.6,24.61,24.54,24.59,370600.0,21.5085,21.5173,21.4561,21.4998,370600.0
2014-02-10 09:30:00,24.54,24.59,24.47,24.58,144500.0,21.4561,21.4998,21.3949,21.491,144500.0
2014-02-10 09:40:00,24.58,24.7,24.51,24.67,79700.0,21.491,21.596,21.4298,21.5697,79700.0
2014-02-10 09:50:00,24.67,24.68,24.61,24.66,68600.0,21.5697,21.5785,21.5173,21.561,68600.0
2014-02-10 10:00:00,24.67,24.7,24.57,24.58,92300.0,21.5697,21.596,21.4823,21.491,92300.0
2014-02-10 10:10:00,24.57,24.63,24.55,24.58,122500.0,21.4823,21.5348,21.4648,21.491,122500.0
2014-02-10 10:20:00,24.58,24.65,24.58,24.6,104500.0,21.491,21.5522,21.491,21.5085,104500.0
2014-02-10 10:30:00,24.61,24.61,24.54,24.59,143500.0,21.5173,21.5173,21.4561,21.4998,143500.0
2014-02-10 10:40:00,24.6,24.62,24.58,24.59,93300.0,21.5085,21.526,21.491,21.4998,93300.0
2014-02-10 10:50:00,24.59,24.61,24.58,24.59,121100.0,21.4998,21.5173,21.491,21.4998,121100.0
2014-02-10 11:00:00,24.59,24.59,24.55,24.56,52200.0,21.4998,21.4998,21.4648,21.4736,52200.0
2014-02-10 11:10:00,24.56,24.57,24.53,24.57,91700.0,21.4736,21.4823,21.4473,21.4823,91700.0
2014-02-10 11:20:00,24.58,24.63,24.57,24.61,114800.0,21.491,21.5348,21.4823,21.5173,114800.0
2014-02-10 11:30:00,24.61,24.66,24.6,24.61,43400.0,21.5173,21.561,21.5085,21.5173,43400.0
2014-02-10 11:40:00,24.61,24.67,24.61,24.66,36600.0,21.5173,21.5697,21.5173,21.561,36600.0
2014-02-10 11:50:00,24.66,24.68,24.63,24.65,41300.0,21.561,21.5785,21.5348,21.5522,41300.0
2014-02-10 12:00:00,24.65,24.65,24.6,24.61,22400.0,21.5522,21.5522,21.5085,21.5173,22400.0
2014-02-10 12:10:00,24.61,24.64,24.6,24.64,49800.0,21.5173,21.5435,21.5085,21.5435,49800.0
2014-02-10 12:20:00,24.63,24.64,24.59,24.59,46900.0,21.5348,21.5435,21.4998,21.4998,46900.0
2014-02-10 12:30:00,24.6,24.66,24.59,24.63,47900.0,21.5085,21.561,21.4998,21.5348,47900.0
2014-02-10 12:40:00,24.62,24.64,24.61,24.64,44500.0,21.526,21.5435,21.5173,21.5435,44500.0
2014-02-10 12:50:00,24.64,24.65,24.63,24.65,12500.0,21.5435,21.5522,21.5348,21.5522,12500.0
2014-02-10 13:00:00,24.64,24.67,24.64,24.66,36800.0,21.5435,21.5697,21.5435,21.561,36800.0
2014-02-10 13:10:00,24.67,24.67,24.63,24.65,35600.0,21.5697,21.5697,21.5348,21.5522,35600.0
2014-02-10 13:20:00,24.65,24.69,24.64,24.69,39000.0,21.5522,21.5872,21.5435,21.5872,39000.0
2014-02-10 13:30:00,24.68,24.71,24.68,24.71,39000.0,21.5785,21.6047,21.5785,21.6047,39000.0
2014-02-10 13:40:00,24.71,24.71,24.69,24.71,36800.0,21.6047,21.6047,21.5872,21.6047,36800.0
2014-02-10 13:50:00,24.71,24.71,24.69,24.7,34600.0,21.6047,21.6047,21.5872,21.596,34600.0
2014-02-10 14:00:00,24.7,24.78,24.7,24.75,167200.0,21.596,21.6659,21.596,21.6397,167200.0
2014-02-10 14:10:00,24.74,24.8,24.74,24.8,91400.0,21.6309,21.6834,21.6309,21.6834,91400.0
2014-02-10 14:20:00,24.8,24.81,24.73,24.74,136900.0,21.6834,21.6921,21.6222,21.6309,136900.0
2014-02-10 14:30:00,24.74,24.79,24.74,24.78,35700.0,21.6309,21.6746,21.6309,21.6659,35700.0
2014-02-10 14:40:00,24.79,24.8,24.75,24.76,57500.0,21.6746,21.6834,21.6397,21.6484,57500.0
2014-02-10 14:50:00,24.76,24.79,24.76,24.78,68300.0,21.6484,21.6746,21.6484,21.6659,68300.0
2014-02-10 15:00:00,24.77,24.78,24.75,24.75,87000.0,21.6572,21.6659,21.6397,21.6397,87000.0
2014-02-10 15:10:00,24.76,24.76,24.75,24.76,21900.0,21.6484,21.6484,21.6397,21.6484,21900.0
2014-02-10 15:20:00,24.75,24.77,24.75,24.76,91900.0,21.6397,21.6572,21.6397,21.6484,91900.0
2014-02-10 15:30:00,24.75,24.78,24.74,24.77,64200.0,21.6397,21.6659,21.6309,21.6572,64200.0
2014-02-10 15:40:00,24.78,24.78,24.73,24.75,129800.0,21.6659,21.6659,21.6222,21.6397,129800.0
2014-02-10 15:50:00,24.75,24.79,24.74,24.77,206200.0,21.6397,21.6746,21.6309,21.6572,206200.0
2014-02-11 09:30:00,24.82,24.99,24.78,24.97,264600.0,21.7009,21.8495,21.6659,21.832,264600.0
2014-02-11 09:40:00,24.97,25.07,24.86,25.06,218600.0,21.832,21.9195,21.7359,21.9107,218600.0
2014-02-11 09:50:00,25.06,25.07,24.91,24.92,169600.0,21.9107,21.9195,21.7796,21.7883,169600.0
2014-02-11 10:00:00,24.92,24.99,24.83,24.85,173700.0,21.7883,21.8495,21.7096,21.7271,173700.0
2014-02-11 10:10:00,24.85,24.86,24.8,24.86,86500.0,21.7271,21.7359,21.6834,21.7359,86500.0
2014-02-11 10:20:00,24.87,24.89,24.78,24.8,139000.0,21.7446,21.7621,21.6659,21.6834,139000.0
2014-02-11 10:30:00,24.8,24.83,24.77,24.8,69800.0,21.6834,21.7096,21.6572,21.6834,69800.0
2014-02-11 10:40:00,24.8,24.8,24.74,24.75,50500.0,21.6834,21.6834,21.6309,21.6397,50500.0
2014-02-11 10:50:00,24.75,24.79,24.73,24.78,66700.0,21.6397,21.6746,21.6222,21.6659,66700.0
2014-02-11 11:00:00,24.77,24.83,24.77,24.82,78700.0,21.6572,21.7096,21.6572,21.7009,78700.0
2014-02-11 11:10:00,24.81,24.89,24.8,24.88,77700.0,21.6921,21.7621,21.6834,21.7533,77700.0
2014-02-11 11:20:00,24.88,24.93,24.86,24.93,97800.0,21.7533,21.7971,21.7359,21.7971,97800.0
2014-02-11 11:30:00,24.93,24.98,24.91,24.98,102200.0,21.7971,21.8408,21.7796,21.8408,102200.0
2014-02-11 11:40:00,24.98,24.99,24.96,24.97,81200.0,21.8408,21.8495,21.8233,21.832,81200.0
2014-02-11 11:50:00,24.98,25.01,24.98,25.0,64800.0,21.8408,21.867,21.8408,21.8583,64800.0
2014-02-11 12:00:00,25.0,25.0,24.97,25.0,82900.0,21.8583,21.8583,21.832,21.8583,82900.0
2014-02-11 12:10:00,25.0,25.03,24.95,25.03,169500.0,21.8583,21.8845,21.8145,21.8845,169500.0
2014-02-11 12:20:00,25.03,25.05,25.01,25.04,93900.0,21.8845,21.902,21.867,21.8932,93900.0
2014-02-11 12:30:00,25.03,25.07,25.03,25.04,86200.0,21.8845,21.9195,21.8845,21.8932,86200.0
2014-02-11 12:40:00,25.05,25.07,25.03,25.07,39900.0,21.902,21.9195,21.8845,21.9195,39900.0
2014-02-11 12:50:00,25.06,25.16,25.06,25.15,88900.0,21.9107,21.9982,21.9107,21.9894,88900.0
2014-02-11 13:00:00,25.15,25.19,25.14,25.18,85700.0,21.9894,22.0244,21.9807,22.0156,85700.0
2014-02-11 13:10:00,25.18,25.25,25.18,25.23,187100.0,22.0156,22.0768,22.0156,22.0594,187100.0
2014-02-11 13:20:00,25.23,25.24,25.2,25.21,73300.0,22.0594,22.0681,22.0331,22.0419,73300.0
2014-02-11 13:30:00,25.2,25.23,25.2,25.23,56200.0,22.0331,22.0594,22.0331,22.0594,56200.0
2014-02-11 13:40:00,25.23,25.28,25.23,25.28,77900.0,22.0594,22.1031,22.0594,22.1031,77900.0
2014-02-11 13:50:00,25.28,25.28,25.21,25.25,108000.0,22.1031,22.1031,22.0419,22.0768,108000.0
2014-02-11 14:00:00,25.25,25.27,25.22,25.23,69000.0,22.0768,22.0943,22.0506,22.0594,69000.0
2014-02-11 14:10:00,25.24,25.3,25.23,25.3,80100.0,22.0681,22.1206,22.0594,22.1206,80100.0
2014-02-11 14:20:00,25.3,25.35,25.29,25.32,157200.0,22.1206,22.1643,22.1118,22.138,157200.0
2014-02-11 14:30:00,25.32,25.38,25.31,25.38,193000.0,22.138,22.1905,22.1293,22.1905,193000.0
2014-02-11 14:40:00,25.38,25.4,25.37,25.39,157600.0,22.1905,22.208,22.1818,22.1992,157600.0
2014-02-11 14:50:00,25.39,25.45,25.38,25.45,191600.0,22.1992,22.2517,22.1905,22.2517,191600.0
2014-02-11 15:00:00,25.45,25.5,25.44,25.5,331500.0,22.2517,22.2954,22.243,22.2954,331500.0
2014-02-11 15:10:00,25.5,25.55,25.49,25.55,209600.0,22.2954,22.3391,22.2867,22.3391,209600.0
2014-02-11 15:20:00,25.56,25.56,25.47,25.48,252000.0,22.3479,22.3479,22.2692,22.2779,252000.0
2014-02-11 15:30:00,25.47,25.49,25.44,25.45,270600.0,22.2692,22.2867,22.243,22.2517,270600.0
2014-02-11 15:40:00,25.45,25.5,25.44,25.44,569700.0,22.2517,22.2954,22.243,22.243,569700.0
2014-02-11 15:50:00,25.45,25.49,25.39,25.39,1315500.0,22.2517,22.2867,22.1992,22.1992,1315500.0
2014-02-12 09:30:00,25.41,25.82,25.41,25.82,338900.0,22.2167,22.5752,22.2167,22.5752,338900.0
2014-02-12 09:40:00,25.82,25.82,25.61,25.62,167100.0,22.5752,22.5752,22.3916,22.4003,167100.0
2014-02-12 09:50:00,25.62,25.73,25.61,25.71,167000.0,22.4003,22.4965,22.3916,22.479,167000.0
2014-02-12 10:00:00,25.71,25.73,25.65,25.69,868400.0,22.479,22.4965,22.4266,22.4615,868400.0
2014-02-12 10:10:00,25.69,25.7,25.6,25.62,292200.0,22.4615,22.4703,22.3829,22.4003,292200.0
2014-02-12 10:20:00,25.62,25.68,25.59,25.68,156500.0,22.4003,22.4528,22.3741,22.4528,156500.0
2014-02-12 10:30:00,25.68,25.75,25.67,25.73,170000.0,22.4528,22.514,22.4441,22.4965,170000.0
2014-02-12 10:40:00,25.72,25.73,25.65,25.68,140500.0,22.4878,22.4965,22.4266,22.4528,140500.0
2014-02-12 10:50:00,25.68,25.7,25.59,25.62,213100.0,22.4528,22.4703,22.3741,22.4003,213100.0
2014-02-12 11:00:00,25.62,25.62,25.54,25.6,181900.0,22.4003,22.4003,22.3304,22.3829,181900.0
2014-02-12 11:10:00,25.61,25.62,25.58,25.59,63200.0,22.3916,22.4003,22.3654,22.3741,63200.0
2014-02-12 11:20:00,25.59,25.59,25.5,25.51,99400.0,22.3741,22.3741,22.2954,22.3042,99400.0
2014-02-12 11:30:00,25.52,25.56,25.51,25.53,117800.0,22.3129,22.3479,22.3042,22.3217,117800.0
2014-02-12 11:40:00,25.54,25.61,25.53,25.56,211700.0,22.3304,22.3916,22.3217,22.3479,211700.0
2014-02-12 11:50:00,25.56,25.58,25.45,25.46,260100.0,22.3479,22.3654,22.2517,22.2604,260100.0
2014-02-12 12:00:00,25.46,25.54,25.46,25.52,93100.0,22.2604,22.3304,22.2604,22.3129,93100.0
2014-02-12 12:10:00,25.53,25.53,25.49,25.51,36300.0,22.3217,22.3217,22.2867,22.3042,36300.0
2014-02-12 12:20:00,25.51,25.52,25.49,25.52,78000.0,22.3042,22.3129,22.2867,22.3129,78000.0
2014-02-12 12:30:00,25.53,25.55,25.51,25.54,88500.0,22.3217,22.3391,22.3042,22.3304,88500.0
2014-02-12 12:40:00,25.53,25.54,25.48,25.48,49900.0,22.3217,22.3304,22.2779,22.2779,49900.0
2014-02-12 12:50:00,25.49,25.56,25.48,25.51,47400.0,22.2867,22.3479,22.2779,22.3042,47400.0
2014-02-12 13:00:00,25.52,25.53,25.48,25.5,50700.0,22.3129,22.3217,22.2779,22.2954,50700.0
2014-02-12 13:10:00,25.5,25.54,25.48,25.54,49300.0,22.2954,22.3304,22.2779,22.3304,49300.0
2014-02-12 13:20:00,25.54,25.59,25.52,25.55,92400.0,22.3304,22.3741,22.3129,22.3391,92400.0
2014-02-12 13:30:00,25.55,25.57,25.53,25.53,42600.0,22.3391,22.3566,22.3217,22.3217,42600.0
2014-02-12 13:40:00,25.52,25.54,25.52,25.53,25300.0,22.3129,22.3304,22.3129,22.3217,25300.0
2014-02-12 13:50:00,25.54,25.58,25.52,25.56,150200.0,22.3304,22.3654,22.3129,22.3479,150200.0
2014-02-12 14:00:00,25.55,25.59,25.54,25.57,57000.0,22.3391,22.3741,22.3304,22.3566,57000.0
2014-02-12 14:10:00,25.57,25.57,25.53,25.56,90500.0,22.3566,22.3566,22.3217,22.3479,90500.0
2014-02-12 14:20:00,25.56,25.6,25.55,25.6,61600.0,22.3479,22.3829,22.3391,22.3829,61600.0
2014-02-12 14:30:00,25.6,25.6,25.55,25.58,109600.0,22.3829,22.3829,22.3391,22.3654,109600.0
2014-02-12 14:40:00,25.58,25.59,25.52,25.53,127700.0,22.3654,22.3741,22.3129,22.3217,127700.0
2014-02-12 14:50:00,25.54,25.54,25.53,25.53,36100.0,22.3304,22.3304,22.3217,22.3217,36100.0
2014-02-12 15:00:00,25.54,25.59,25.53,25.56,135000.0,22.3304,22.3741,22.3217,22.3479,135000.0
2014-02-12 15:10:00,25.57,25.6,25.54,25.58,115600.0,22.3566,22.3829,22.3304,22.3654,115600.0
2014-02-12 15:20:00,25.58,25.59,25.54,25.54,64100.0,22.3654,22.3741,22.3304,22.3304,64100.0
2014-02-12 15:30:00,25.55,25.57,25.52,25.52,122600.0,22.3391,22.3566,22.3129,22.3129,122600.0
2014-02-12 15:40:00,25.53,25.6,25.52,25.58,278200.0,22.3217,22.3829,22.3129,22.3654,278200.0
2014-02-12 15:50:00,25.57,25.58,25.54,25.58,401400.0,22.3566,22.3654,22.3304,22.3654,401400.0
2014-02-13 09:30:00,25.41,25.41,25.23,25.37,254200.0,22.2167,22.2167,22.0594,22.1818,254200.0
2014-02-13 09:40:00,25.37,25.48,25.33,25.39,151300.0,22.1818,22.2779,22.1468,22.1992,151300.0
2014-02-13 09:50:00,25.39,25.43,25.33,25.35,50000.0,22.1992,22.2342,22.1468,22.1643,50000.0
2014-02-13 10:00:00,25.36,25.53,25.33,25.48,141100.0,22.173,22.3217,22.1468,22.2779,141100.0
2014-02-13 10:10:00,25.48,25.55,25.44,25.51,136500.0,22.2779,22.3391,22.243,22.3042,136500.0
2014-02-13 10:20:00,25.5,25.59,25.45,25.55,564900.0,22.2954,22.3741,22.2517,22.3391,564900.0
2014-02-13 10:30:00,25.54,25.55,25.4,25.43,140900.0,22.3304,22.3391,22.208,22.2342,140900.0
2014-02-13 10:40:00,25.43,25.43,25.36,25.43,146200.0,22.2342,22.2342,22.173,22.2342,146200.0
2014-02-13 10:50:00,25.43,25.53,25.43,25.49,101200.0,22.2342,22.3217,22.2342,22.2867,101200.0
2014-02-13 11:00:00,25.5,25.53,25.48,25.49,91400.0,22.2954,22.3217,22.2779,22.2867,91400.0
2014-02-13 11:10:00,25.49,25.54,25.46,25.53,71200.0,22.2867,22.3304,22.2604,22.3217,71200.0
2014-02-13 11:20:00,25.52,25.56,25.49,25.52,179300.0,22.3129,22.3479,22.2867,22.3129,179300.0
2014-02-13 11:30:00,25.52,25.55,25.5,25.5,284300.0,22.3129,22.3391,22.2954,22.2954,284300.0
2014-02-13 11:40:00,25.5,25.54,25.49,25.51,132300.0,22.2954,22.3304,22.2867,22.3042,132300.0
2014-02-13 11:50:00,25.51,25.53,25.48,25.53,138500.0,22.3042,22.3217,22.2779,22.3217,138500.0
2014-02-13 12:00:00,25.53,25.56,25.52,25.55,65000.0,22.3217,22.3479,22.3129,22.3391,65000.0
2014-02-13 12:10:00,25.56,25.58,25.55,25.56,31900.0,22.3479,22.3654,22.3391,22.3479,31900.0
2014-02-13 12:20:00,25.57,25.57,25.55,25.55,36200.0,22.3566,22.3566,22.3391,22.3391,36200.0
2014-02-13 12:30:00,25.55,25.56,25.54,25.55,74100.0,22.3391,22.3479,22.3304,22.3391,74100.0
2014-02-13 12:40:00,25.54,25.56,25.54,25.54,50900.0,22.3304,22.3479,22.3304,22.3304,50900.0
2014-02-13 12:50:00,25.54,25.56,25.54,25.55,37100.0,22.3304,22.3479,22.3304,22.3391,37100.0
2014-02-13 13:00:00,25.55,25.59,25.55,25.58,36000.0,22.3391,22.3741,22.3391,22.3654,36000.0
2014-02-13 13:10:00,25.58,25.62,25.58,25.61,45100.0,22.3654,22.4003,22.3654,22.3916,45100.0
2014-02-13 13:20:00,25.61,25.65,25.61,25.64,62800.0,22.3916,22.4266,22.3916,22.4178,62800.0
2014-02-13 13:30:00,25.64,25.65,25.63,25.65,38300.0,22.4178,22.4266,22.4091,22.4266,38300.0
2014-02-13 13:40:00,25.65,25.69,25.64,25.68,67900.0,22.4266,22.4615,22.4178,22.4528,67900.0
2014-02-13 13:50:00,25.67,25.68,25.67,25.68,13500.0,22.4441,22.4528,22.4441,22.4528,13500.0
2014-02-13 14:00:00,25.67,25.74,25.67,25.72,75100.0,22.4441,22.5053,22.4441,22.4878,75100.0
2014-02-13 14:10:00,25.71,25.76,25.69,25.69,133100.0,22.479,22.5227,22.4615,22.4615,133100.0
2014-02-13 14:20:00,25.7,25.73,25.67,25.68,70000.0,22.4703,22.4965,22.4441,22.4528,70000.0
2014-02-13 14:30:00,25.67,25.69,25.65,25.69,91800.0,22.4441,22.4615,22.4266,22.4615,91800.0
2014-02-13 14:40:00,25.7,25.72,25.68,25.71,67300.0,22.4703,22.4878,22.4528,22.479,67300.0
2014-02-13 14:50:00,25.72,25.76,25.72,25.76,61700.0,22.4878,22.5227,22.4878,22.5227,61700.0
2014-02-13 15:00:00,25.76,25.76,25.74,25.75,51800.0,22.5227,22.5227,22.5053,22.514,51800.0
2014-02-13 15:10:00,25.75,25.75,25.71,25.71,80900.0,22.514,22.514,22.479,22.479,80900.0
2014-02-13 15:20:00,25.71,25.72,25.71,25.71,82200.0,22.479,22.4878,22.479,22.479,82200.0
2014-02-13 15:30:00,25.72,25.78,25.72,25.77,173800.0,22.4878,22.5402,22.4878,22.5315,173800.0
2014-02-13 15:40:00,25.77,25.79,25.74,25.79,358300.0,22.5315,22.549,22.5053,22.549,358300.0
2014-02-13 15:50:00,25.79,25.82,25.76,25.79,431300.0,22.549,22.5752,22.5227,22.549,431300.0
2014-02-14 09:30:00,25.78,25.78,25.61,25.61,254000.0,22.5402,22.5402,22.3916,22.3916,254000.0
2014-02-14 09:40:00,25.62,25.62,25.49,25.56,124500.0,22.4003,22.4003,22.2867,22.3479,124500.0
2014-02-14 09:50:00,25.55,25.76,25.49,25.59,189600.0,22.3391,22.5227,22.2867,22.3741,189600.0
2014-02-14 10:00:00,25.59,25.6,25.46,25.55,165300.0,22.3741,22.3829,22.2604,22.3391,165300.0
2014-02-14 10:10:00,25.55,25.64,25.55,25.57,139800.0,22.3391,22.4178,22.3391,22.3566,139800.0
2014-02-14 10:20:00,25.57,25.65,25.57,25.63,111500.0,22.3566,22.4266,22.3566,22.4091,111500.0
2014-02-14 10:30:00,25.63,25.71,25.63,25.63,154200.0,22.4091,22.479,22.4091,22.4091,154200.0
2014-02-14 10:40:00,25.64,25.64,25.58,25.59,102900.0,22.4178,22.4178,22.3654,22.3741,102900.0
2014-02-14 10:50:00,25.58,25.59,25.52,25.53,70200.0,22.3654,22.3741,22.3129,22.3217,70200.0
2014-02-14 11:00:00,25.53,25.56,25.52,25.56,38600.0,22.3217,22.3479,22.3129,22.3479,38600.0
2014-02-14 11:10:00,25.55,25.62,25.55,25.62,51500.0,22.3391,22.4003,22.3391,22.4003,51500.0
2014-02-14 11:20:00,25.61,25.65,25.6,25.63,53700.0,22.3916,22.4266,22.3829,22.4091,53700.0
2014-02-14 11:30:00,25.64,25.7,25.64,25.7,94600.0,22.4178,22.4703,22.4178,22.4703,94600.0
2014-02-14 11:40:00,25.7,25.71,25.65,25.67,62600.0,22.4703,22.479,22.4266,22.4441,62600.0
2014-02-14 11:50:00,25.67,25.69,25.65,25.66,70600.0,22.4441,22.4615,22.4266,22.4353,70600.0
2014-02-14 12:00:00,25.65,25.66,25.62,25.63,53300.0,22.4266,22.4353,22.4003,22.4091,53300.0
2014-02-14 12:10:00,25.62,25.64,25.61,25.62,159300.0,22.4003,22.4178,22.3916,22.4003,159300.0
2014-02-14 12:20:00,25.61,25.63,25.57,25.58,69600.0,22.3916,22.4091,22.3566,22.3654,69600.0
2014-02-14 12:30:00,25.58,25.59,25.54,25.55,46700.0,22.3654,22.3741,22.3304,22.3391,46700.0
2014-02-14 12:40:00,25.55,25.58,25.55,25.58,32500.0,22.3391,22.3654,22.3391,22.3654,32500.0
2014-02-14 12:50:00,25.58,25.6,25.55,25.56,55000.0,22.3654,22.3829,22.3391,22.3479,55000.0
2014-02-14 13:00:00,25.57,25.58,25.53,25.53,71400.0,22.3566,22.3654,22.3217,22.3217,71400.0
2014-02-14 13:10:00,25.54,25.55,25.51,25.52,136500.0,22.3304,22.3391,22.3042,22.3129,136500.0
2014-02-14 13:20:00,25.53,25.55,25.52,25.55,86300.0,22.3217,22.3391,22.3129,22.3391,86300.0
2014-02-14 13:30:00,25.55,25.55,25.53,25.54,162300.0,22.3391,22.3391,22.3217,22.3304,162300.0
2014-02-14 13:40:00,25.55,25.57,25.54,25.55,71200.0,22.3391,22.3566,22.3304,22.3391,71200.0
2014-02-14 13:50:00,25.55,25.56,25.55,25.56,87600.0,22.3391,22.3479,22.3391,22.3479,87600.0
2014-02-14 14:00:00,25.55,25.57,25.55,25.56,92100.0,22.3391,22.3566,22.3391,22.3479,92100.0
2014-02-14 14:10:00,25.56,25.57,25.54,25.56,201700.0,22.3479,22.3566,22.3304,22.3479,201700.0
2014-02-14 14:20:00,25.57,25.6,25.57,25.59,55600.0,22.3566,22.3829,22.3566,22.3741,55600.0
2014-02-14 14:30:00,25.59,25.6,25.58,25.59,38100.0,22.3741,22.3829,22.3654,22.3741,38100.0
2014-02-14 14:40:00,25.6,25.6,25.59,25.6,37600.0,22.3829,22.3829,22.3741,22.3829,37600.0
2014-02-14 14:50:00,25.6,25.6,25.57,25.58,138600.0,22.3829,22.3829,22.3566,22.3654,138600.0
2014-02-14 15:00:00,25.57,25.58,25.56,25.56,46200.0,22.3566,22.3654,22.3479,22.3479,46200.0
2014-02-14 15:10:00,25.57,25.57,25.53,25.54,71200.0,22.3566,22.3566,22.3217,22.3304,71200.0
2014-02-14 15:20:00,25.54,25.57,25.53,25.53,96500.0,22.3304,22.3566,22.3217,22.3217,96500.0
2014-02-14 15:30:00,25.53,25.54,25.52,25.53,137100.0,22.3217,22.3304,22.3129,22.3217,137100.0
2014-02-14 15:40:00,25.52,25.52,25.47,25.48,166000.0,22.3129,22.3129,22.2692,22.2779,166000.0
2014-02-14 15:50:00,25.48,25.48,25.43,25.45,858700.0,22.2779,22.2779,22.2342,22.2517,858700.0
2014-02-18 09:30:00,25.45,25.67,25.44,25.65,269600.0,22.2517,22.4441,22.243,22.4266,269600.0
2014-02-18 09:40:00,25.64,25.83,25.61,25.82,335000.0,22.4178,22.584,22.3916,22.5752,335000.0
2014-02-18 09:50:00,25.83,25.88,25.78,25.78,211200.0,22.584,22.6277,22.5402,22.5402,211200.0
2014-02-18 10:00:00,25.77,25.77,25.61,25.69,145800.0,22.5315,22.5315,22.3916,22.4615,145800.0
2014-02-18 10:10:00,25.69,25.73,25.63,25.68,63700.0,22.4615,22.4965,22.4091,22.4528,63700.0
2014-02-18 10:20:00,25.68,25.8,25.67,25.78,514200.0,22.4528,22.5577,22.4441,22.5402,514200.0
2014-02-18 10:30:00,25.78,25.81,25.77,25.79,50200.0,22.5402,22.5665,22.5315,22.549,50200.0
2014-02-18 10:40:00,25.79,25.85,25.78,25.82,42900.0,22.549,22.6014,22.5402,22.5752,42900.0
2014-02-18 10:50:00,25.82,25.84,25.78,25.82,42400.0,22.5752,22.5927,22.5402,22.5752,42400.0
2014-02-18 11:00:00,25.82,25.84,25.79,25.83,61000.0,22.5752,22.5927,22.549,22.584,61000.0
2014-02-18 11:10:00,25.84,25.93,25.84,25.93,50600.0,22.5927,22.6714,22.5927,22.6714,50600.0
2014-02-18 11:20:00,25.93,25.93,25.9,25.93,74100.0,22.6714,22.6714,22.6452,22.6714,74100.0
2014-02-18 11:30:00,25.94,25.96,25.9,25.92,64400.0,22.6801,22.6976,22.6452,22.6626,64400.0
2014-02-18 11:40:00,25.92,25.96,25.92,25.95,67300.0,22.6626,22.6976,22.6626,22.6889,67300.0
2014-02-18 11:50:00,25.95,25.98,25.94,25.96,164900.0,22.6889,22.7151,22.6801,22.6976,164900.0
2014-02-18 12:00:00,25.96,25.99,25.94,25.95,166000.0,22.6976,22.7238,22.6801,22.6889,166000.0
2014-02-18 12:10:00,25.94,25.95,25.9,25.91,67000.0,22.6801,22.6889,22.6452,22.6539,67000.0
2014-02-18 12:20:00,25.91,25.94,25.91,25.94,40200.0,22.6539,22.6801,22.6539,22.6801,40200.0
2014-02-18 12:30:00,25.93,25.95,25.93,25.94,56600.0,22.6714,22.6889,22.6714,22.6801,56600.0
2014-02-18 12:40:00,25.94,25.95,25.93,25.94,58300.0,22.6801,22.6889,22.6714,22.6801,58300.0
2014-02-18 12:50:00,25.93,25.94,25.91,25.91,79200.0,22.6714,22.6801,22.6539,22.6539,79200.0
2014-02-18 13:00:00,25.92,25.95,25.91,25.93,37700.0,22.6626,22.6889,22.6539,22.6714,37700.0
2014-02-18 13:10:00,25.94,25.95,25.92,25.92,41200.0,22.6801,22.6889,22.6626,22.6626,41200.0
2014-02-18 13:20:00,25.93,25.93,25.89,25.9,49200.0,22.6714,22.6714,22.6364,22.6452,49200.0
2014-02-18 13:30:00,25.91,25.91,25.89,25.91,136100.0,22.6539,22.6539,22.6364,22.6539,136100.0
2014-02-18 13:40:00,25.9,25.91,25.87,25.88,69500.0,22.6452,22.6539,22.6189,22.6277,69500.0
2014-02-18 13:50:00,25.88,25.91,25.88,25.89,74800.0,22.6277,22.6539,22.6277,22.6364,74800.0
2014-02-18 14:00:00,25.9,25.91,25.89,25.9,90800.0,22.6452,22.6539,22.6364,22.6452,90800.0
2014-02-18 14:10:00,25.9,25.91,25.88,25.91,106500.0,22.6452,22.6539,22.6277,22.6539,106500.0
2014-02-18 14:20:00,25.91,25.93,25.89,25.92,92200.0,22.6539,22.6714,22.6364,22.6626,92200.0
2014-02-18 14:30:00,25.92,25.95,25.91,25.95,76300.0,22.6626,22.6889,22.6539,22.6889,76300.0
2014-02-18 14:40:00,25.95,26.0,25.94,26.0,113700.0,22.6889,22.7326,22.6801,22.7326,113700.0
2014-02-18 14:50:00,26.0,26.05,25.99,26.04,292700.0,22.7326,22.7763,22.7238,22.7676,292700.0
2014-02-18 15:00:00,26.04,26.07,26.04,26.04,203900.0,22.7676,22.7938,22.7676,22.7676,203900.0
2014-02-18 15:10:00,26.05,26.07,26.04,26.07,92400.0,22.7763,22.7938,22.7676,22.7938,92400.0
2014-02-18 15:20:00,26.07,26.14,26.06,26.14,266000.0,22.7938,22.855,22.785,22.855,266000.0
2014-02-18 15:30:00,26.14,26.19,26.13,26.15,587500.0,22.855,22.8987,22.8463,22.8637,587500.0
2014-02-18 15:40:00,26.15,26.19,26.13,26.19,490700.0,22.8637,22.8987,22.8463,22.8987,490700.0
2014-02-18 15:50:00,26.19,26.23,26.11,26.12,763400.0,22.8987,22.9337,22.8288,22.8375,763400.0
2014-02-19 09:30:00,25.99,26.09,25.85,26.08,300500.0,22.7238,22.8113,22.6014,22.8025,300500.0
2014-02-19 09:40:00,26.09,26.11,26.0,26.07,247600.0,22.8113,22.8288,22.7326,22.7938,247600.0
2014-02-19 09:50:00,26.06,26.12,26.05,26.06,308700.0,22.785,22.8375,22.7763,22.785,308700.0
2014-02-19 10:00:00,26.06,26.08,25.95,26.0,243400.0,22.785,22.8025,22.6889,22.7326,243400.0
2014-02-19 10:10:00,26.01,26.14,26.0,26.09,228200.0,22.7413,22.855,22.7326,22.8113,228200.0
2014-02-19 10:20:00,26.09,26.16,26.05,26.15,96300.0,22.8113,22.8725,22.7763,22.8637,96300.0
2014-02-19 10:30:00,26.15,26.16,26.07,26.07,69800.0,22.8637,22.8725,22.7938,22.7938,69800.0
2014-02-19 10:40:00,26.07,26.12,26.05,26.07,175000.0,22.7938,22.8375,22.7763,22.7938,175000.0
2014-02-19 10:50:00,26.07,26.14,26.05,26.11,247600.0,22.7938,22.855,22.7763,22.8288,247600.0
2014-02-19 11:00:00,26.11,26.12,26.02,26.05,260200.0,22.8288,22.8375,22.7501,22.7763,260200.0
2014-02-19 11:10:00,26.04,26.07,26.01,26.05,90400.0,22.7676,22.7938,22.7413,22.7763,90400.0
2014-02-19 11:20:00,26.05,26.06,26.02,26.02,85700.0,22.7763,22.785,22.7501,22.7501,85700.0
2014-02-19 11:30:00,26.02,26.04,25.99,25.99,131800.0,22.7501,22.7676,22.7238,22.7238,131800.0
2014-02-19 11:40:00,25.98,26.02,25.97,26.0,86100.0,22.7151,22.7501,22.7064,22.7326,86100.0
2014-02-19 11:50:00,26.0,26.0,25.89,25.89,90400.0,22.7326,22.7326,22.6364,22.6364,90400.0
2014-02-19 12:00:00,25.89,25.97,25.87,25.94,251400.0,22.6364,22.7064,22.6189,22.6801,251400.0
2014-02-19 12:10:00,25.93,25.95,25.87,25.88,133400.0,22.6714,22.6889,22.6189,22.6277,133400.0
2014-02-19 12:20:00,25.87,25.89,25.82,25.86,84400.0,22.6189,22.6364,22.5752,22.6102,84400.0
2014-02-19 12:30:00,25.86,25.89,25.84,25.84,116300.0,22.6102,22.6364,22.5927,22.5927,116300.0
2014-02-19 12:40:00,25.84,25.87,25.8,25.82,136600.0,22.5927,22.6189,22.5577,22.5752,136600.0
2014-02-19 12:50:00,25.82,25.86,25.8,25.81,109100.0,22.5752,22.6102,22.5577,22.5665,109100.0
2014-02-19 13:00:00,25.8,25.85,25.79,25.84,86800.0,22.5577,22.6014,22.549,22.5927,86800.0
2014-02-19 13:10:00,25.85,25.87,25.82,25.85,59800.0,22.6014,22.6189,22.5752,22.6014,59800.0
2014-02-19 13:20:00,25.85,25.88,25.82,25.83,119900.0,22.6014,22.6277,22.5752,22.584,119900.0
2014-02-19 13:30:00,25.83,25.89,25.83,25.87,51000.0,22.584,22.6364,22.584,22.6189,51000.0
2014-02-19 13:40:00,25.86,25.88,25.85,25.87,38600.0,22.6102,22.6277,22.6014,22.6189,38600.0
2014-02-19 13:50:00,25.87,25.88,25.81,25.83,63900.0,22.6189,22.6277,22.5665,22.584,63900.0
2014-02-19 14:00:00,25.84,25.94,25.82,25.94,215900.0,22.5927,22.6801,22.5752,22.6801,215900.0
2014-02-19 14:10:00,25.94,25.95,25.85,25.86,177600.0,22.6801,22.6889,22.6014,22.6102,177600.0
2014-02-19 14:20:00,25.85,25.85,25.77,25.83,435000.0,22.6014,22.6014,22.5315,22.584,435000.0
2014-02-19 14:30:00,25.83,25.83,25.76,25.79,172600.0,22.584,22.584,22.5227,22.549,172600.0
2014-02-19 14:40:00,25.79,25.82,25.76,25.8,164400.0,22.549,22.5752,22.5227,22.5577,164400.0
2014-02-19 14:50:00,25.79,25.82,25.73,25.79,299200.0,22.549,22.5752,22.4965,22.549,299200.0
2014-02-19 15:00:00,25.79,25.81,25.74,25.74,275000.0,22.549,22.5665,22.5053,22.5053,275000.0
2014-02-19 15:10:00,25.73,25.74,25.64,25.64,353500.0,22.4965,22.5053,22.4178,22.4178,353500.0
2014-02-19 15:20:00,25.65,25.66,25.55,25.55,208900.0,22.4266,22.4353,22.3391,22.3391,208900.0
2014-02-19 15:30:00,25.55,25.58,25.53,25.58,307400.0,22.3391,22.3654,22.3217,22.3654,307400.0
2014-02-19 15:40:00,25.57,25.61,25.51,25.55,347400.0,22.3566,22.3916,22.3042,22.3391,347400.0
2014-02-19 15:50:00,25.54,25.58,25.51,25.57,552300.0,22.3304,22.3654,22.3042,22.3566,552300.0
2014-02-20 09:30:00,25.59,25.73,25.57,25.61,191800.0,22.3741,22.4965,22.3566,22.3916,191800.0
2014-02-20 09:40:00,25.59,25.61,25.5,25.51,93200.0,22.3741,22.3916,22.2954,22.3042,93200.0
2014-02-20 09:50:00,25.51,25.55,25.44,25.53,154200.0,22.3042,22.3391,22.243,22.3217,154200.0
2014-02-20 10:00:00,25.52,25.57,25.43,25.48,226000.0,22.3129,22.3566,22.2342,22.2779,226000.0
2014-02-20 10:10:00,25.48,25.65,25.48,25.58,86400.0,22.2779,22.4266,22.2779,22.3654,86400.0
2014-02-20 10:20:00,25.58,25.65,25.56,25.63,292600.0,22.3654,22.4266,22.3479,22.4091,292600.0
2014-02-20 10:30:00,25.64,25.75,25.63,25.72,79000.0,22.4178,22.514,22.4091,22.4878,79000.0
2014-02-20 10:40:00,25.72,25.77,25.71,25.75,115500.0,22.4878,22.5315,22.479,22.514,115500.0
2014-02-20 10:50:00,25.74,25.76,25.7,25.73,131100.0,22.5053,22.5227,22.4703,22.4965,131100.0
2014-02-20 11:00:00,25.74,25.79,25.71,25.75,107100.0,22.5053,22.549,22.479,22.514,107100.0
2014-02-20 11:10:00,25.75,25.76,25.67,25.67,146400.0,22.514,22.5227,22.4441,22.4441,146400.0
2014-02-20 11:20:00,25.67,25.68,25.6,25.64,91300.0,22.4441,22.4528,22.3829,22.4178,91300.0
2014-02-20 11:30:00,25.65,25.75,25.65,25.73,136300.0,22.4266,22.514,22.4266,22.4965,136300.0
2014-02-20 11:40:00,25.73,25.76,25.71,25.74,75700.0,22.4965,22.5227,22.479,22.5053,75700.0
2014-02-20 11:50:00,25.74,25.76,25.7,25.74,66700.0,22.5053,22.5227,22.4703,22.5053,66700.0
2014-02-20 12:00:00,25.73,25.76,25.72,25.75,79300.0,22.4965,22.5227,22.4878,22.514,79300.0
2014-02-20 12:10:00,25.76,25.84,25.74,25.83,116300.0,22.5227,22.5927,22.5053,22.584,116300.0
2014-02-20 12:20:00,25.84,25.86,25.8,25.83,85700.0,22.5927,22.6102,22.5577,22.584,85700.0
2014-02-20 12:30:00,25.82,25.88,25.82,25.87,141200.0,22.5752,22.6277,22.5752,22.6189,141200.0
2014-02-20 12:40:00,25.87,25.92,25.86,25.87,152800.0,22.6189,22.6626,22.6102,22.6189,152800.0
2014-02-20 12:50:00,25.86,25.95,25.86,25.94,87700.0,22.6102,22.6889,22.6102,22.6801,87700.0
2014-02-20 13:00:00,25.95,26.0,25.94,26.0,38000.0,22.6889,22.7326,22.6801,22.7326,38000.0
2014-02-20 13:10:00,26.0,26.0,25.95,25.95,117200.0,22.7326,22.7326,22.6889,22.6889,117200.0
2014-02-20 13:20:00,25.95,25.97,25.93,25.96,110200.0,22.6889,22.7064,22.6714,22.6976,110200.0
2014-02-20 13:30:00,25.96,25.98,25.95,25.96,123700.0,22.6976,22.7151,22.6889,22.6976,123700.0
2014-02-20 13:40:00,25.96,26.01,25.95,26.01,187200.0,22.6976,22.7413,22.6889,22.7413,187200.0
2014-02-20 13:50:00,26.01,26.07,25.99,26.07,206200.0,22.7413,22.7938,22.7238,22.7938,206200.0
2014-02-20 14:00:00,26.06,26.06,25.96,26.0,128700.0,22.785,22.785,22.6976,22.7326,128700.0
2014-02-20 14:10:00,26.0,26.07,26.0,26.04,78800.0,22.7326,22.7938,22.7326,22.7676,78800.0
2014-02-20 14:20:00,26.05,26.08,26.0,26.0,187700.0,22.7763,22.8025,22.7326,22.7326,187700.0
2014-02-20 14:30:00,26.0,26.04,26.0,26.03,94700.0,22.7326,22.7676,22.7326,22.7588,94700.0
2014-02-20 14:40:00,26.03,26.06,26.03,26.05,86900.0,22.7588,22.785,22.7588,22.7763,86900.0
2014-02-20 14:50:00,26.05,26.08,26.04,26.06,87600.0,22.7763,22.8025,22.7676,22.785,87600.0
2014-02-20 15:00:00,26.06,26.12,26.06,26.12,198700.0,22.785,22.8375,22.785,22.8375,198700.0
2014-02-20 15:10:00,26.12,26.17,26.1,26.16,215800.0,22.8375,22.8812,22.82,22.8725,215800.0
2014-02-20 15:20:00,26.17,26.17,26.09,26.1,223000.0,22.8812,22.8812,22.8113,22.82,223000.0
2014-02-20 15:30:00,26.1,26.14,26.08,26.1,163200.0,22.82,22.855,22.8025,22.82,163200.0
2014-02-20 15:40:00,26.11,26.2,26.1,26.2,356900.0,22.8288,22.9075,22.82,22.9075,356900.0
2014-02-20 15:50:00,26.19,26.23,26.12,26.13,1057100.0,22.8987,22.9337,22.8375,22.8463,1057100.0
2014-02-21 09:30:00,26.19,26.19,26.03,26.07,499900.0,22.8987,22.8987,22.7588,22.7938,499900.0
2014-02-21 09:40:00,26.07,26.19,26.07,26.19,71100.0,22.7938,22.8987,22.7938,22.8987,71100.0
2014-02-21 09:50:00,26.19,26.24,26.16,26.22,109600.0,22.8987,22.9424,22.8725,22.9249,109600.0
2014-02-21 10:00:00,26.22,26.25,26.2,26.23,127900.0,22.9249,22.9512,22.9075,22.9337,127900.0
2014-02-21 10:10:00,26.23,26.24,26.2,26.21,125300.0,22.9337,22.9424,22.9075,22.9162,125300.0
2014-02-21 10:20:00,26.21,26.24,26.18,26.23,144100.0,22.9162,22.9424,22.89,22.9337,144100.0
2014-02-21 10:30:00,26.23,26.25,26.21,26.23,122000.0,22.9337,22.9512,22.9162,22.9337,122000.0
2014-02-21 10:40:00,26.24,26.25,26.22,26.23,112000.0,22.9424,22.9512,22.9249,22.9337,112000.0
2014-02-21 10:50:00,26.24,26.25,26.22,26.25,68100.0,22.9424,22.9512,22.9249,22.9512,68100.0
2014-02-21 11:00:00,26.25,26.32,26.24,26.29,242300.0,22.9512,23.0124,22.9424,22.9861,242300.0
2014-02-21 11:10:00,26.29,26.34,26.26,26.32,259100.0,22.9861,23.0299,22.9599,23.0124,259100.0
2014-02-21 11:20:00,26.32,26.37,26.31,26.34,132000.0,23.0124,23.0561,23.0036,23.0299,132000.0
2014-02-21 11:30:00,26.34,26.42,26.34,26.42,149800.0,23.0299,23.0998,23.0299,23.0998,149800.0
2014-02-21 11:40:00,26.41,26.42,26.36,26.38,94800.0,23.0911,23.0998,23.0473,23.0648,94800.0
2014-02-21 11:50:00,26.38,26.41,26.37,26.41,112800.0,23.0648,23.0911,23.0561,23.0911,112800.0
2014-02-21 12:00:00,26.41,26.42,26.38,26.39,82300.0,23.0911,23.0998,23.0648,23.0736,82300.0
2014-02-21 12:10:00,26.39,26.43,26.37,26.41,235800.0,23.0736,23.1085,23.0561,23.0911,235800.0
2014-02-21 12:20:00,26.41,26.45,26.4,26.45,133700.0,23.0911,23.126,23.0823,23.126,133700.0
2014-02-21 12:30:00,26.44,26.45,26.38,26.39,99800.0,23.1173,23.126,23.0648,23.0736,99800.0
2014-02-21 12:40:00,26.4,26.4,26.35,26.37,98600.0,23.0823,23.0823,23.0386,23.0561,98600.0
2014-02-21 12:50:00,26.38,26.39,26.36,26.36,58200.0,23.0648,23.0736,23.0473,23.0473,58200.0
2014-02-21 13:00:00,26.37,26.43,26.35,26.42,105800.0,23.0561,23.1085,23.0386,23.0998,105800.0
2014-02-21 13:10:00,26.43,26.45,26.39,26.4,112200.0,23.1085,23.126,23.0736,23.0823,112200.0
2014-02-21 13:20:00,26.39,26.45,26.39,26.42,119900.0,23.0736,23.126,23.0736,23.0998,119900.0
2014-02-21 13:30:00,26.43,26.43,26.35,26.37,111000.0,23.1085,23.1085,23.0386,23.0561,111000.0
2014-02-21 13:40:00,26.37,26.38,26.35,26.38,90500.0,23.0561,23.0648,23.0386,23.0648,90500.0
2014-02-21 13:50:00,26.38,26.38,26.36,26.36,63500.0,23.0648,23.0648,23.0473,23.0473,63500.0
2014-02-21 14:00:00,26.36,26.39,26.35,26.35,127700.0,23.0473,23.0736,23.0386,23.0386,127700.0
2014-02-21 14:10:00,26.36,26.38,26.32,26.33,163700.0,23.0473,23.0648,23.0124,23.0211,163700.0
2014-02-21 14:20:00,26.34,26.37,26.34,26.34,193600.0,23.0299,23.0561,23.0299,23.0299,193600.0
2014-02-21 14:30:00,26.34,26.34,26.26,26.28,307600.0,23.0299,23.0299,22.9599,22.9774,307600.0
2014-02-21 14:40:00,26.28,26.32,26.27,26.29,120900.0,22.9774,23.0124,22.9687,22.9861,120900.0
2014-02-21 14:50:00,26.3,26.34,26.28,26.28,93300.0,22.9949,23.0299,22.9774,22.9774,93300.0
2014-02-21 15:00:00,26.28,26.28,26.24,26.27,178700.0,22.9774,22.9774,22.9424,22.9687,178700.0
2014-02-21 15:10:00,26.27,26.28,26.25,26.27,177800.0,22.9687,22.9774,22.9512,22.9687,177800.0
2014-02-21 15:20:00,26.27,26.29,26.25,26.27,159800.0,22.9687,22.9861,22.9512,22.9687,159800.0
2014-02-21 15:30:00,26.27,26.3,26.24,26.25,311900.0,22.9687,22.9949,22.9424,22.9512,311900.0
2014-02-21 15:40:00,26.25,26.28,26.22,26.25,394400.0,22.9512,22.9774,22.9249,22.9512,394400.0
2014-02-21 15:50:00,26.24,26.27,26.22,26.25,472900.0,22.9424,22.9687,22.9249,22.9512,472900.0
2014-02-24 09:30:00,26.25,26.36,26.14,26.33,328800.0,22.9512,23.0473,22.855,23.0211,328800.0
2014-02-24 09:40:00,26.34,26.37,26.23,26.31,297600.0,23.0299,23.0561,22.9337,23.0036,297600.0
2014-02-24 09:50:00,26.33,26.46,26.33,26.44,163300.0,23.0211,23.1348,23.0211,23.1173,163300.0
2014-02-24 10:00:00,26.44,26.48,26.39,26.42,108000.0,23.1173,23.1523,23.0736,23.0998,108000.0
2014-02-24 10:10:00,26.42,26.46,26.41,26.42,127800.0,23.0998,23.1348,23.0911,23.0998,127800.0
2014-02-24 10:20:00,26.42,26.49,26.42,26.47,54500.0,23.0998,23.161,23.0998,23.1435,54500.0
2014-02-24 10:30:00,26.47,26.53,26.46,26.5,98500.0,23.1435,23.196,23.1348,23.1698,98500.0
2014-02-24 10:40:00,26.5,26.55,26.47,26.54,106600.0,23.1698,23.2135,23.1435,23.2047,106600.0
2014-02-24 10:50:00,26.54,26.55,26.53,26.54,116900.0,23.2047,23.2135,23.196,23.2047,116900.0
2014-02-24 11:00:00,26.53,26.53,26.48,26.49,243200.0,23.196,23.196,23.1523,23.161,243200.0
2014-02-24 11:10:00,26.49,26.53,26.48,26.49,126800.0,23.161,23.196,23.1523,23.161,126800.0
2014-02-24 11:20:00,26.49,26.56,26.48,26.55,160600.0,23.161,23.2222,23.1523,23.2135,160600.0
2014-02-24 11:30:00,26.56,26.58,26.52,26.54,111100.0,23.2222,23.2397,23.1872,23.2047,111100.0
2014-02-24 11:40:00,26.53,26.58,26.53,26.56,75600.0,23.196,23.2397,23.196,23.2222,75600.0
2014-02-24 11:50:00,26.56,26.59,26.55,26.59,106800.0,23.2222,23.2484,23.2135,23.2484,106800.0
2014-02-24 12:00:00,26.59,26.63,26.58,26.62,93000.0,23.2484,23.2834,23.2397,23.2747,93000.0
2014-02-24 12:10:00,26.63,26.67,26.61,26.64,97700.0,23.2834,23.3184,23.2659,23.2922,97700.0
2014-02-24 12:20:00,26.64,26.67,26.62,26.65,71900.0,23.2922,23.3184,23.2747,23.3009,71900.0
2014-02-24 12:30:00,26.66,26.69,26.65,26.68,62200.0,23.3096,23.3359,23.3009,23.3271,62200.0
2014-02-24 12:40:00,26.68,26.69,26.65,26.69,122100.0,23.3271,23.3359,23.3009,23.3359,122100.0
2014-02-24 12:50:00,26.69,26.69,26.66,26.66,89900.0,23.3359,23.3359,23.3096,23.3096,89900.0
2014-02-24 13:00:00,26.66,26.7,26.66,26.67,51800.0,23.3096,23.3446,23.3096,23.3184,51800.0
2014-02-24 13:10:00,26.67,26.67,26.63,26.64,83700.0,23.3184,23.3184,23.2834,23.2922,83700.0
2014-02-24 13:20:00,26.63,26.68,26.62,26.65,60600.0,23.2834,23.3271,23.2747,23.3009,60600.0
2014-02-24 13:30:00,26.65,26.68,26.63,26.63,94700.0,23.3009,23.3271,23.2834,23.2834,94700.0
2014-02-24 13:40:00,26.64,26.65,26.61,26.63,76000.0,23.2922,23.3009,23.2659,23.2834,76000.0
2014-02-24 13:50:00,26.63,26.64,26.59,26.59,53500.0,23.2834,23.2922,23.2484,23.2484,53500.0
2014-02-24 14:00:00,26.59,26.64,26.59,26.61,121000.0,23.2484,23.2922,23.2484,23.2659,121000.0
2014-02-24 14:10:00,26.61,26.64,26.59,26.63,62400.0,23.2659,23.2922,23.2484,23.2834,62400.0
2014-02-24 14:20:00,26.62,26.63,26.61,26.61,46300.0,23.2747,23.2834,23.2659,23.2659,46300.0
2014-02-24 14:30:00,26.61,26.62,26.58,26.62,52900.0,23.2659,23.2747,23.2397,23.2747,52900.0
2014-02-24 14:40:00,26.61,26.63,26.6,26.62,67100.0,23.2659,23.2834,23.2572,23.2747,67100.0
2014-02-24 14:50:00,26.61,26.64,26.59,26.6,137200.0,23.2659,23.2922,23.2484,23.2572,137200.0
2014-02-24 15:00:00,26.59,26.62,26.58,26.59,69400.0,23.2484,23.2747,23.2397,23.2484,69400.0
2014-02-24 15:10:00,26.59,26.6,26.53,26.58,87200.0,23.2484,23.2572,23.196,23.2397,87200.0
2014-02-24 15:20:00,26.59,26.59,26.52,26.52,154400.0,23.2484,23.2484,23.1872,23.1872,154400.0
2014-02-24 15:30:00,26.52,26.58,26.51,26.57,112400.0,23.1872,23.2397,23.1785,23.231,112400.0
2014-02-24 15:40:00,26.56,26.58,26.53,26.55,190700.0,23.2222,23.2397,23.196,23.2135,190700.0
2014-02-24 15:50:00,26.56,26.58,26.52,26.52,635700.0,23.2222,23.2397,23.1872,23.1872,635700.0
2014-02-25 09:30:00,26.62,26.62,26.44,26.52,194600.0,23.2747,23.2747,23.1173,23.1872,194600.0
2014-02-25 09:40:00,26.52,26.52,26.4,26.45,124500.0,23.1872,23.1872,23.0823,23.126,124500.0
2014-02-25 09:50:00,26.45,26.46,26.35,26.39,217900.0,23.126,23.1348,23.0386,23.0736,217900.0
2014-02-25 10:00:00,26.4,26.45,26.34,26.41,131900.0,23.0823,23.126,23.0299,23.0911,131900.0
2014-02-25 10:10:00,26.41,26.47,26.35,26.47,212800.0,23.0911,23.1435,23.0386,23.1435,212800.0
2014-02-25 10:20:00,26.46,26.48,26.32,26.34,137900.0,23.1348,23.1523,23.0124,23.0299,137900.0
2014-02-25 10:30:00,26.34,26.4,26.28,26.4,134300.0,23.0299,23.0823,22.9774,23.0823,134300.0
2014-02-25 10:40:00,26.4,26.45,26.38,26.43,139200.0,23.0823,23.126,23.0648,23.1085,139200.0
2014-02-25 10:50:00,26.42,26.47,26.41,26.46,53600.0,23.0998,23.1435,23.0911,23.1348,53600.0
2014-02-25 11:00:00,26.46,26.47,26.38,26.4,33200.0,23.1348,23.1435,23.0648,23.0823,33200.0
2014-02-25 11:10:00,26.4,26.49,26.4,26.47,33300.0,23.0823,23.161,23.0823,23.1435,33300.0
2014-02-25 11:20:00,26.47,26.52,26.45,26.52,43900.0,23.1435,23.1872,23.126,23.1872,43900.0
2014-02-25 11:30:00,26.53,26.55,26.48,26.48,52700.0,23.196,23.2135,23.1523,23.1523,52700.0
2014-02-25 11:40:00,26.47,26.48,26.45,26.46,33000.0,23.1435,23.1523,23.126,23.1348,33000.0
2014-02-25 11:50:00,26.45,26.45,26.4,26.4,61200.0,23.126,23.126,23.0823,23.0823,61200.0
2014-02-25 12:00:00,26.41,26.42,26.38,26.42,54400.0,23.0911,23.0998,23.0648,23.0998,54400.0
2014-02-25 12:10:00,26.41,26.43,26.39,26.4,20200.0,23.0911,23.1085,23.0736,23.0823,20200.0
2014-02-25 12:20:00,26.4,26.45,26.38,26.44,48100.0,23.0823,23.126,23.0648,23.1173,48100.0
2014-02-25 12:30:00,26.43,26.48,26.43,26.47,32200.0,23.1085,23.1523,23.1085,23.1435,32200.0
2014-02-25 12:40:00,26.47,26.48,26.44,26.48,71200.0,23.1435,23.1523,23.1173,23.1523,71200.0
2014-02-25 12:50:00,26.48,26.49,26.46,26.46,30500.0,23.1523,23.161,23.1348,23.1348,30500.0
2014-02-25 13:00:00,26.46,26.51,26.46,26.5,56600.0,23.1348,23.1785,23.1348,23.1698,56600.0
2014-02-25 13:10:00,26.5,26.53,26.49,26.5,78200.0,23.1698,23.196,23.161,23.1698,78200.0
2014-02-25 13:20:00,26.5,26.54,26.5,26.54,82500.0,23.1698,23.2047,23.1698,23.2047,82500.0
2014-02-25 13:30:00,26.54,26.54,26.5,26.51,85800.0,23.2047,23.2047,23.1698,23.1785,85800.0
2014-02-25 13:40:00,26.5,26.52,26.46,26.46,76000.0,23.1698,23.1872,23.1348,23.1348,76000.0
2014-02-25 13:50:00,26.46,26.49,26.45,26.49,62800.0,23.1348,23.161,23.126,23.161,62800.0
2014-02-25 14:00:00,26.49,26.51,26.4,26.46,215500.0,23.161,23.1785,23.0823,23.1348,215500.0
2014-02-25 14:10:00,26.45,26.46,26.42,26.46,82100.0,23.126,23.1348,23.0998,23.1348,82100.0
2014-02-25 14:20:00,26.46,26.47,26.4,26.43,86700.0,23.1348,23.1435,23.0823,23.1085,86700.0
2014-02-25 14:30:00,26.42,26.43,26.36,26.37,87700.0,23.0998,23.1085,23.0473,23.0561,87700.0
2014-02-25 14:40:00,26.37,26.39,26.35,26.37,131700.0,23.0561,23.0736,23.0386,23.0561,131700.0
2014-02-25 14:50:00,26.37,26.39,26.33,26.35,81000.0,23.0561,23.0736,23.0211,23.0386,81000.0
2014-02-25 15:00:00,26.36,26.36,26.28,26.3,250000.0,23.0473,23.0473,22.9774,22.9949,250000.0
2014-02-25 15:10:00,26.3,26.3,26.21,26.23,230600.0,22.9949,22.9949,22.9162,22.9337,230600.0
2014-02-25 15:20:00,26.23,26.24,26.21,26.21,129900.0,22.9337,22.9424,22.9162,22.9162,129900.0
2014-02-25 15:30:00,26.21,26.27,26.21,26.26,174400.0,22.9162,22.9687,22.9162,22.9599,174400.0
2014-02-25 15:40:00,26.26,26.27,26.19,26.24,279600.0,22.9599,22.9687,22.8987,22.9424,279600.0
2014-02-25 15:50:00,26.24,26.26,26.21,26.26,494500.0,22.9424,22.9599,22.9162,22.9599,494500.0
2014-02-26 09:30:00,26.38,26.41,26.28,26.36,101800.0,23.0648,23.0911,22.9774,23.0473,101800.0
2014-02-26 09:40:00,26.35,26.37,26.26,26.26,211300.0,23.0386,23.0561,22.9599,22.9599,211300.0
2014-02-26 09:50:00,26.26,26.27,26.16,26.18,141600.0,22.9599,22.9687,22.8725,22.89,141600.0
2014-02-26 10:00:00,26.18,26.28,26.18,26.24,379900.0,22.89,22.9774,22.89,22.9424,379900.0
2014-02-26 10:10:00,26.24,26.29,26.24,26.26,143200.0,22.9424,22.9861,22.9424,22.9599,143200.0
2014-02-26 10:20:00,26.26,26.37,26.26,26.31,110500.0,22.9599,23.0561,22.9599,23.0036,110500.0
2014-02-26 10:30:00,26.31,26.39,26.31,26.32,222200.0,23.0036,23.0736,23.0036,23.0124,222200.0
2014-02-26 10:40:00,26.33,26.34,26.29,26.29,115600.0,23.0211,23.0299,22.9861,22.9861,115600.0
2014-02-26 10:50:00,26.29,26.37,26.29,26.33,163800.0,22.9861,23.0561,22.9861,23.0211,163800.0
2014-02-26 11:00:00,26.33,26.35,26.31,26.32,45700.0,23.0211,23.0386,23.0036,23.0124,45700.0
2014-02-26 11:10:00,26.32,26.41,26.3,26.41,134100.0,23.0124,23.0911,22.9949,23.0911,134100.0
2014-02-26 11:20:00,26.41,26.42,26.37,26.37,64000.0,23.0911,23.0998,23.0561,23.0561,64000.0
2014-02-26 11:30:00,26.38,26.41,26.32,26.33,77800.0,23.0648,23.0911,23.0124,23.0211,77800.0
2014-02-26 11:40:00,26.33,26.34,26.26,26.28,78900.0,23.0211,23.0299,22.9599,22.9774,78900.0
2014-02-26 11:50:00,26.27,26.31,26.27,26.3,59900.0,22.9687,23.0036,22.9687,22.9949,59900.0
2014-02-26 12:00:00,26.3,26.37,26.3,26.35,57200.0,22.9949,23.0561,22.9949,23.0386,57200.0
2014-02-26 12:10:00,26.36,26.43,26.36,26.42,57500.0,23.0473,23.1085,23.0473,23.0998,57500.0
2014-02-26 12:20:00,26.42,26.42,26.36,26.38,162100.0,23.0998,23.0998,23.0473,23.0648,162100.0
2014-02-26 12:30:00,26.38,26.44,26.38,26.42,62600.0,23.0648,23.1173,23.0648,23.0998,62600.0
2014-02-26 12:40:00,26.41,26.43,26.41,26.43,65100.0,23.0911,23.1085,23.0911,23.1085,65100.0
2014-02-26 12:50:00,26.43,26.43,26.36,26.37,170600.0,23.1085,23.1085,23.0473,23.0561,170600.0
2014-02-26 13:00:00,26.36,26.38,26.3,26.35,98400.0,23.0473,23.0648,22.9949,23.0386,98400.0
2014-02-26 13:10:00,26.35,26.37,26.33,26.34,120100.0,23.0386,23.0561,23.0211,23.0299,120100.0
2014-02-26 13:20:00,26.33,26.37,26.33,26.35,82600.0,23.0211,23.0561,23.0211,23.0386,82600.0
2014-02-26 13:30:00,26.35,26.36,26.32,26.33,90100.0,23.0386,23.0473,23.0124,23.0211,90100.0
2014-02-26 13:40:00,26.33,26.39,26.33,26.35,79400.0,23.0211,23.0736,23.0211,23.0386,79400.0
2014-02-26 13:50:00,26.36,26.36,26.29,26.31,138000.0,23.0473,23.0473,22.9861,23.0036,138000.0
2014-02-26 14:00:00,26.3,26.34,26.24,26.25,287700.0,22.9949,23.0299,22.9424,22.9512,287700.0
2014-02-26 14:10:00,26.25,26.26,26.24,26.25,260000.0,22.9512,22.9599,22.9424,22.9512,260000.0
2014-02-26 14:20:00,26.25,26.3,26.24,26.24,272000.0,22.9512,22.9949,22.9424,22.9424,272000.0
2014-02-26 14:30:00,26.24,26.27,26.21,26.24,320200.0,22.9424,22.9687,22.9162,22.9424,320200.0
2014-02-26 14:40:00,26.23,26.32,26.22,26.25,375500.0,22.9337,23.0124,22.9249,22.9512,375500.0
2014-02-26 14:50:00,26.25,26.27,26.23,26.25,107900.0,22.9512,22.9687,22.9337,22.9512,107900.0
2014-02-26 15:00:00,26.25,26.28,26.23,26.27,259800.0,22.9512,22.9774,22.9337,22.9687,259800.0
2014-02-26 15:10:00,26.27,26.3,26.23,26.28,222500.0,22.9687,22.9949,22.9337,22.9774,222500.0
2014-02-26 15:20:00,26.29,26.32,26.26,26.27,248600.0,22.9861,23.0124,22.9599,22.9687,248600.0
2014-02-26 15:30:00,26.28,26.34,26.28,26.3,227100.0,22.9774,23.0299,22.9774,22.9949,227100.0
2014-02-26 15:40:00,26.3,26.33,26.29,26.33,409100.0,22.9949,23.0211,22.9861,23.0211,409100.0
2014-02-26 15:50:00,26.32,26.4,26.32,26.36,775100.0,23.0124,23.0823,23.0124,23.0473,775100.0
2014-02-27 09:30:00,26.28,26.29,26.1,26.13,236100.0,22.9774,22.9861,22.82,22.8463,236100.0
2014-02-27 09:40:00,26.14,26.29,26.14,26.25,164600.0,22.855,22.9861,22.855,22.9512,164600.0
2014-02-27 09:50:00,26.25,26.25,26.08,26.2,385200.0,22.9512,22.9512,22.8025,22.9075,385200.0
2014-02-27 10:00:00,26.21,26.35,26.17,26.21,302800.0,22.9162,23.0386,22.8812,22.9162,302800.0
2014-02-27 10:10:00,26.21,26.21,26.13,26.18,137100.0,22.9162,22.9162,22.8463,22.89,137100.0
2014-02-27 10:20:00,26.18,26.28,26.15,26.24,155700.0,22.89,22.9774,22.8637,22.9424,155700.0
2014-02-27 10:30:00,26.23,26.29,26.19,26.24,109000.0,22.9337,22.9861,22.8987,22.9424,109000.0
2014-02-27 10:40:00,26.24,26.24,26.19,26.19,87600.0,22.9424,22.9424,22.8987,22.8987,87600.0
2014-02-27 10:50:00,26.2,26.33,26.2,26.32,154800.0,22.9075,23.0211,22.9075,23.0124,154800.0
2014-02-27 11:00:00,26.33,26.39,26.29,26.36,151000.0,23.0211,23.0736,22.9861,23.0473,151000.0
2014-02-27 11:10:00,26.37,26.42,26.35,26.35,61100.0,23.0561,23.0998,23.0386,23.0386,61100.0
2014-02-27 11:20:00,26.35,26.43,26.35,26.41,56100.0,23.0386,23.1085,23.0386,23.0911,56100.0
2014-02-27 11:30:00,26.41,26.43,26.33,26.37,60900.0,23.0911,23.1085,23.0211,23.0561,60900.0
2014-02-27 11:40:00,26.36,26.38,26.34,26.36,70100.0,23.0473,23.0648,23.0299,23.0473,70100.0
2014-02-27 11:50:00,26.36,26.38,26.33,26.36,56900.0,23.0473,23.0648,23.0211,23.0473,56900.0
2014-02-27 12:00:00,26.37,26.39,26.31,26.31,45100.0,23.0561,23.0736,23.0036,23.0036,45100.0
2014-02-27 12:10:00,26.31,26.39,26.31,26.37,61300.0,23.0036,23.0736,23.0036,23.0561,61300.0
2014-02-27 12:20:00,26.37,26.41,26.33,26.39,64000.0,23.0561,23.0911,23.0211,23.0736,64000.0
2014-02-27 12:30:00,26.38,26.38,26.32,26.33,37200.0,23.0648,23.0648,23.0124,23.0211,37200.0
2014-02-27 12:40:00,26.32,26.35,26.3,26.3,31100.0,23.0124,23.0386,22.9949,22.9949,31100.0
2014-02-27 12:50:00,26.3,26.33,26.28,26.33,47600.0,22.9949,23.0211,22.9774,23.0211,47600.0
2014-02-27 13:00:00,26.33,26.36,26.31,26.35,86100.0,23.0211,23.0473,23.0036,23.0386,86100.0
2014-02-27 13:10:00,26.35,26.37,26.32,26.35,63100.0,23.0386,23.0561,23.0124,23.0386,63100.0
2014-02-27 13:20:00,26.35,26.4,26.35,26.39,84300.0,23.0386,23.0823,23.0386,23.0736,84300.0
2014-02-27 13:30:00,26.4,26.48,26.37,26.46,169500.0,23.0823,23.1523,23.0561,23.1348,169500.0
2014-02-27 13:40:00,26.46,26.48,26.42,26.44,75000.0,23.1348,23.1523,23.0998,23.1173,75000.0
2014-02-27 13:50:00,26.44,26.45,26.4,26.4,66200.0,23.1173,23.126,23.0823,23.0823,66200.0
2014-02-27 14:00:00,26.4,26.46,26.4,26.46,77700.0,23.0823,23.1348,23.0823,23.1348,77700.0
2014-02-27 14:10:00,26.46,26.46,26.42,26.42,50300.0,23.1348,23.1348,23.0998,23.0998,50300.0
2014-02-27 14:20:00,26.41,26.42,26.36,26.37,73300.0,23.0911,23.0998,23.0473,23.0561,73300.0
2014-02-27 14:30:00,26.37,26.4,26.35,26.37,139200.0,23.0561,23.0823,23.0386,23.0561,139200.0
2014-02-27 14:40:00,26.36,26.37,26.32,26.33,67100.0,23.0473,23.0561,23.0124,23.0211,67100.0
2014-02-27 14:50:00,26.33,26.38,26.33,26.35,65300.0,23.0211,23.0648,23.0211,23.0386,65300.0
2014-02-27 15:00:00,26.34,26.42,26.33,26.41,118200.0,23.0299,23.0998,23.0211,23.0911,118200.0
2014-02-27 15:10:00,26.41,26.43,26.37,26.4,109400.0,23.0911,23.1085,23.0561,23.0823,109400.0
2014-02-27 15:20:00,26.4,26.43,26.38,26.4,107100.0,23.0823,23.1085,23.0648,23.0823,107100.0
2014-02-27 15:30:00,26.4,26.43,26.38,26.39,105900.0,23.0823,23.1085,23.0648,23.0736,105900.0
2014-02-27 15:40:00,26.38,26.39,26.36,26.36,281000.0,23.0648,23.0736,23.0473,23.0473,281000.0
2014-02-27 15:50:00,26.36,26.43,26.34,26.43,652700.0,23.0473,23.1085,23.0299,23.1085,652700.0
2014-02-28 09:30:00,26.41,26.41,26.21,26.29,246000.0,23.0911,23.0911,22.9162,22.9861,246000.0
2014-02-28 09:40:00,26.29,26.41,26.28,26.41,243500.0,22.9861,23.0911,22.9774,23.0911,243500.0
2014-02-28 09:50:00,26.4,26.46,26.39,26.43,169400.0,23.0823,23.1348,23.0736,23.1085,169400.0
2014-02-28 10:00:00,26.44,26.49,26.39,26.49,316700.0,23.1173,23.161,23.0736,23.161,316700.0
2014-02-28 10:10:00,26.48,26.48,26.43,26.44,239800.0,23.1523,23.1523,23.1085,23.1173,239800.0
2014-02-28 10:20:00,26.43,26.5,26.43,26.5,233200.0,23.1085,23.1698,23.1085,23.1698,233200.0
2014-02-28 10:30:00,26.5,26.52,26.45,26.46,92000.0,23.1698,23.1872,23.126,23.1348,92000.0
2014-02-28 10:40:00,26.45,26.52,26.45,26.52,132500.0,23.126,23.1872,23.126,23.1872,132500.0
2014-02-28 10:50:00,26.52,26.53,26.47,26.48,99100.0,23.1872,23.196,23.1435,23.1523,99100.0
2014-02-28 11:00:00,26.49,26.51,26.46,26.51,232200.0,23.161,23.1785,23.1348,23.1785,232200.0
2014-02-28 11:10:00,26.51,26.55,26.49,26.55,97900.0,23.1785,23.2135,23.161,23.2135,97900.0
2014-02-28 11:20:00,26.55,26.59,26.53,26.58,63800.0,23.2135,23.2484,23.196,23.2397,63800.0
2014-02-28 11:30:00,26.59,26.65,26.57,26.62,77500.0,23.2484,23.3009,23.231,23.2747,77500.0
2014-02-28 11:40:00,26.63,26.65,26.62,26.64,75500.0,23.2834,23.3009,23.2747,23.2922,75500.0
2014-02-28 11:50:00,26.64,26.69,26.62,26.63,50700.0,23.2922,23.3359,23.2747,23.2834,50700.0
2014-02-28 12:00:00,26.62,26.66,26.61,26.66,31800.0,23.2747,23.3096,23.2659,23.3096,31800.0
2014-02-28 12:10:00,26.66,26.67,26.63,26.67,55000.0,23.3096,23.3184,23.2834,23.3184,55000.0
2014-02-28 12:20:00,26.67,26.69,26.65,26.69,32000.0,23.3184,23.3359,23.3009,23.3359,32000.0
2014-02-28 12:30:00,26.69,26.73,26.68,26.7,74300.0,23.3359,23.3708,23.3271,23.3446,74300.0
2014-02-28 12:40:00,26.71,26.71,26.66,26.67,47100.0,23.3534,23.3534,23.3096,23.3184,47100.0
2014-02-28 12:50:00,26.68,26.69,26.6,26.63,235000.0,23.3271,23.3359,23.2572,23.2834,235000.0
2014-02-28 13:00:00,26.63,26.63,26.59,26.59,100600.0,23.2834,23.2834,23.2484,23.2484,100600.0
2014-02-28 13:10:00,26.6,26.62,26.58,26.6,80100.0,23.2572,23.2747,23.2397,23.2572,80100.0
2014-02-28 13:20:00,26.6,26.6,26.58,26.6,33000.0,23.2572,23.2572,23.2397,23.2572,33000.0
2014-02-28 13:30:00,26.6,26.61,26.58,26.59,90400.0,23.2572,23.2659,23.2397,23.2484,90400.0
2014-02-28 13:40:00,26.59,26.6,26.51,26.53,95200.0,23.2484,23.2572,23.1785,23.196,95200.0
2014-02-28 13:50:00,26.53,26.54,26.5,26.5,71400.0,23.196,23.2047,23.1698,23.1698,71400.0
2014-02-28 14:00:00,26.51,26.51,26.47,26.49,108700.0,23.1785,23.1785,23.1435,23.161,108700.0
2014-02-28 14:10:00,26.49,26.52,26.48,26.52,71800.0,23.161,23.1872,23.1523,23.1872,71800.0
2014-02-28 14:20:00,26.52,26.55,26.51,26.53,84400.0,23.1872,23.2135,23.1785,23.196,84400.0
2014-02-28 14:30:00,26.54,26.54,26.46,26.47,194300.0,23.2047,23.2047,23.1348,23.1435,194300.0
2014-02-28 14:40:00,26.48,26.49,26.45,26.45,231800.0,23.1523,23.161,23.126,23.126,231800.0
2014-02-28 14:50:00,26.45,26.47,26.41,26.41,190400.0,23.126,23.1435,23.0911,23.0911,190400.0
2014-02-28 15:00:00,26.42,26.42,26.3,26.3,322100.0,23.0998,23.0998,22.9949,22.9949,322100.0
2014-02-28 15:10:00,26.31,26.39,26.26,26.36,298900.0,23.0036,23.0736,22.9599,23.0473,298900.0
2014-02-28 15:20:00,26.34,26.42,26.33,26.4,298500.0,23.0299,23.0998,23.0211,23.0823,298500.0
2014-02-28 15:30:00,26.4,26.47,26.4,26.43,131100.0,23.0823,23.1435,23.0823,23.1085,131100.0
2014-02-28 15:40:00,26.43,26.52,26.43,26.48,372500.0,23.1085,23.1872,23.1085,23.1523,372500.0
2014-02-28 15:50:00,26.48,26.55,26.45,26.52,550800.0,23.1523,23.2135,23.126,23.1872,550800.0
2014-03-03 09:30:00,26.12,26.15,25.87,26.09,363900.0,22.8375,22.8637,22.6189,22.8113,363900.0
2014-03-03 09:40:00,26.09,26.1,25.89,25.97,356500.0,22.8113,22.82,22.6364,22.7064,356500.0
2014-03-03 09:50:00,25.97,26.03,25.91,25.98,140600.0,22.7064,22.7588,22.6539,22.7151,140600.0
2014-03-03 10:00:00,25.98,26.0,25.84,25.84,546900.0,22.7151,22.7326,22.5927,22.5927,546900.0
2014-03-03 10:10:00,25.84,25.97,25.79,25.95,321800.0,22.5927,22.7064,22.549,22.6889,321800.0
2014-03-03 10:20:00,25.95,26.04,25.94,26.01,309100.0,22.6889,22.7676,22.6801,22.7413,309100.0
2014-03-03 10:30:00,26.01,26.06,25.99,26.01,269200.0,22.7413,22.785,22.7238,22.7413,269200.0
2014-03-03 10:40:00,26.01,26.04,26.0,26.02,154200.0,22.7413,22.7676,22.7326,22.7501,154200.0
2014-03-03 10:50:00,26.01,26.08,25.99,26.07,108500.0,22.7413,22.8025,22.7238,22.7938,108500.0
2014-03-03 11:00:00,26.07,26.07,25.96,25.96,242000.0,22.7938,22.7938,22.6976,22.6976,242000.0
2014-03-03 11:10:00,25.96,25.99,25.94,25.97,111000.0,22.6976,22.7238,22.6801,22.7064,111000.0
2014-03-03 11:20:00,25.98,26.0,25.9,25.9,105600.0,22.7151,22.7326,22.6452,22.6452,105600.0
2014-03-03 11:30:00,25.91,25.95,25.88,25.93,92400.0,22.6539,22.6889,22.6277,22.6714,92400.0
2014-03-03 11:40:00,25.92,25.96,25.85,25.89,150300.0,22.6626,22.6976,22.6014,22.6364,150300.0
2014-03-03 11:50:00,25.89,25.92,25.86,25.86,74800.0,22.6364,22.6626,22.6102,22.6102,74800.0
2014-03-03 12:00:00,25.87,25.89,25.8,25.83,210300.0,22.6189,22.6364,22.5577,22.584,210300.0
2014-03-03 12:10:00,25.83,25.92,25.78,25.91,243600.0,22.584,22.6626,22.5402,22.6539,243600.0
2014-03-03 12:20:00,25.9,25.96,25.88,25.88,141600.0,22.6452,22.6976,22.6277,22.6277,141600.0
2014-03-03 12:30:00,25.89,25.95,25.87,25.94,129700.0,22.6364,22.6889,22.6189,22.6801,129700.0
2014-03-03 12:40:00,25.94,25.95,25.89,25.89,85100.0,22.6801,22.6889,22.6364,22.6364,85100.0
2014-03-03 12:50:00,25.9,25.92,25.86,25.91,59200.0,22.6452,22.6626,22.6102,22.6539,59200.0
2014-03-03 13:00:00,25.9,25.97,25.89,25.96,85700.0,22.6452,22.7064,22.6364,22.6976,85700.0
2014-03-03 13:10:00,25.97,25.97,25.92,25.94,80600.0,22.7064,22.7064,22.6626,22.6801,80600.0
2014-03-03 13:20:00,25.95,25.97,25.93,25.93,87900.0,22.6889,22.7064,22.6714,22.6714,87900.0
2014-03-03 13:30:00,25.93,25.93,25.84,25.86,60800.0,22.6714,22.6714,22.5927,22.6102,60800.0
2014-03-03 13:40:00,25.87,25.89,25.84,25.85,96900.0,22.6189,22.6364,22.5927,22.6014,96900.0
2014-03-03 13:50:00,25.85,25.96,25.85,25.93,65400.0,22.6014,22.6976,22.6014,22.6714,65400.0
2014-03-03 14:00:00,25.94,25.94,25.89,25.89,150300.0,22.6801,22.6801,22.6364,22.6364,150300.0
2014-03-03 14:10:00,25.89,25.97,25.89,25.94,121000.0,22.6364,22.7064,22.6364,22.6801,121000.0
2014-03-03 14:20:00,25.94,25.96,25.91,25.92,76100.0,22.6801,22.6976,22.6539,22.6626,76100.0
2014-03-03 14:30:00,25.91,25.98,25.87,25.97,110900.0,22.6539,22.7151,22.6189,22.7064,110900.0
2014-03-03 14:40:00,25.97,26.03,25.95,26.01,140200.0,22.7064,22.7588,22.6889,22.7413,140200.0
2014-03-03 14:50:00,26.01,26.02,25.95,25.95,118300.0,22.7413,22.7501,22.6889,22.6889,118300.0
2014-03-03 15:00:00,25.96,25.97,25.91,25.94,120300.0,22.6976,22.7064,22.6539,22.6801,120300.0
2014-03-03 15:10:00,25.93,25.94,25.86,25.89,143000.0,22.6714,22.6801,22.6102,22.6364,143000.0
2014-03-03 15:20:00,25.89,25.89,25.82,25.89,224800.0,22.6364,22.6364,22.5752,22.6364,224800.0
2014-03-03 15:30:00,25.89,25.89,25.83,25.86,244100.0,22.6364,22.6364,22.584,22.6102,244100.0
2014-03-03 15:40:00,25.85,25.93,25.85,25.86,396100.0,22.6014,22.6714,22.6014,22.6102,396100.0
2014-03-03 15:50:00,25.87,25.88,25.83,25.87,995400.0,22.6189,22.6277,22.584,22.6189,995400.0
2014-03-04 09:30:00,26.22,26.53,26.17,26.46,263600.0,22.9249,23.196,22.8812,23.1348,263600.0
2014-03-04 09:40:00,26.47,26.54,26.38,26.53,132500.0,23.1435,23.2047,23.0648,23.196,132500.0
2014-03-04 09:50:00,26.54,26.59,26.51,26.59,201700.0,23.2047,23.2484,23.1785,23.2484,201700.0
2014-03-04 10:00:00,26.59,26.65,26.54,26.64,232400.0,23.2484,23.3009,23.2047,23.2922,232400.0
2014-03-04 10:10:00,26.64,26.67,26.6,26.65,218200.0,23.2922,23.3184,23.2572,23.3009,218200.0
2014-03-04 10:20:00,26.65,26.73,26.62,26.73,95600.0,23.3009,23.3708,23.2747,23.3708,95600.0
2014-03-04 10:30:00,26.73,26.79,26.71,26.78,177500.0,23.3708,23.4233,23.3534,23.4146,177500.0
2014-03-04 10:40:00,26.78,26.82,26.77,26.81,158600.0,23.4146,23.4495,23.4058,23.4408,158600.0
2014-03-04 10:50:00,26.81,26.86,26.8,26.85,119100.0,23.4408,23.4845,23.4321,23.4758,119100.0
2014-03-04 11:00:00,26.85,26.85,26.79,26.8,63700.0,23.4758,23.4758,23.4233,23.4321,63700.0
2014-03-04 11:10:00,26.8,26.85,26.8,26.81,147000.0,23.4321,23.4758,23.4321,23.4408,147000.0
2014-03-04 11:20:00,26.81,26.83,26.78,26.78,158100.0,23.4408,23.4583,23.4146,23.4146,158100.0
2014-03-04 11:30:00,26.79,26.8,26.75,26.77,198700.0,23.4233,23.4321,23.3883,23.4058,198700.0
2014-03-04 11:40:00,26.78,26.82,26.77,26.8,174100.0,23.4146,23.4495,23.4058,23.4321,174100.0
2014-03-04 11:50:00,26.8,26.83,26.8,26.83,82300.0,23.4321,23.4583,23.4321,23.4583,82300.0
2014-03-04 12:00:00,26.84,26.87,26.81,26.87,84000.0,23.467,23.4933,23.4408,23.4933,84000.0
2014-03-04 12:10:00,26.87,26.93,26.87,26.91,79600.0,23.4933,23.5457,23.4933,23.5282,79600.0
2014-03-04 12:20:00,26.91,26.94,26.86,26.92,72700.0,23.5282,23.5545,23.4845,23.537,72700.0
2014-03-04 12:30:00,26.92,26.92,26.84,26.86,101500.0,23.537,23.537,23.467,23.4845,101500.0
2014-03-04 12:40:00,26.86,26.91,26.81,26.89,51700.0,23.4845,23.5282,23.4408,23.5107,51700.0
2014-03-04 12:50:00,26.89,26.93,26.88,26.92,53400.0,23.5107,23.5457,23.502,23.537,53400.0
2014-03-04 13:00:00,26.92,26.93,26.88,26.9,73200.0,23.537,23.5457,23.502,23.5195,73200.0
2014-03-04 13:10:00,26.9,26.97,26.9,26.95,180400.0,23.5195,23.5807,23.5195,23.5632,180400.0
2014-03-04 13:20:00,26.95,26.99,26.93,26.96,105900.0,23.5632,23.5982,23.5457,23.5719,105900.0
2014-03-04 13:30:00,26.96,27.02,26.96,27.01,162700.0,23.5719,23.6244,23.5719,23.6157,162700.0
2014-03-04 13:40:00,27.01,27.05,26.95,26.97,183300.0,23.6157,23.6506,23.5632,23.5807,183300.0
2014-03-04 13:50:00,26.95,27.02,26.93,27.0,217300.0,23.5632,23.6244,23.5457,23.6069,217300.0
2014-03-04 14:00:00,27.0,27.01,26.84,26.89,240800.0,23.6069,23.6157,23.467,23.5107,240800.0
2014-03-04 14:10:00,26.89,26.92,26.85,26.86,206800.0,23.5107,23.537,23.4758,23.4845,206800.0
2014-03-04 14:20:00,26.86,26.86,26.8,26.82,152000.0,23.4845,23.4845,23.4321,23.4495,152000.0
2014-03-04 14:30:00,26.82,26.85,26.76,26.78,189500.0,23.4495,23.4758,23.3971,23.4146,189500.0
2014-03-04 14:40:00,26.78,26.82,26.78,26.8,314400.0,23.4146,23.4495,23.4146,23.4321,314400.0
2014-03-04 14:50:00,26.8,26.93,26.79,26.91,163500.0,23.4321,23.5457,23.4233,23.5282,163500.0
2014-03-04 15:00:00,26.91,26.93,26.87,26.9,282300.0,23.5282,23.5457,23.4933,23.5195,282300.0
2014-03-04 15:10:00,26.9,26.91,26.87,26.9,191400.0,23.5195,23.5282,23.4933,23.5195,191400.0
2014-03-04 15:20:00,26.89,26.9,26.88,26.88,258300.0,23.5107,23.5195,23.502,23.502,258300.0
2014-03-04 15:30:00,26.89,26.91,26.84,26.85,561100.0,23.5107,23.5282,23.467,23.4758,561100.0
2014-03-04 15:40:00,26.86,26.88,26.81,26.83,864300.0,23.4845,23.502,23.4408,23.4583,864300.0
2014-03-04 15:50:00,26.83,26.84,26.8,26.8,1390800.0,23.4583,23.467,23.4321,23.4321,1390800.0
2014-03-05 09:30:00,26.86,26.98,26.77,26.77,224400.0,23.4845,23.5894,23.4058,23.4058,224400.0
2014-03-05 09:40:00,26.78,26.87,26.75,26.83,147000.0,23.4146,23.4933,23.3883,23.4583,147000.0
2014-03-05 09:50:00,26.82,26.84,26.72,26.73,162500.0,23.4495,23.467,23.3621,23.3708,162500.0
2014-03-05 10:00:00,26.74,26.81,26.72,26.77,174900.0,23.3796,23.4408,23.3621,23.4058,174900.0
2014-03-05 10:10:00,26.78,26.78,26.67,26.68,362200.0,23.4146,23.4146,23.3184,23.3271,362200.0
2014-03-05 10:20:00,26.69,26.72,26.66,26.7,228200.0,23.3359,23.3621,23.3096,23.3446,228200.0
2014-03-05 10:30:00,26.71,26.78,26.69,26.74,144800.0,23.3534,23.4146,23.3359,23.3796,144800.0
2014-03-05 10:40:00,26.75,26.77,26.68,26.69,183000.0,23.3883,23.4058,23.3271,23.3359,183000.0
2014-03-05 10:50:00,26.69,26.75,26.68,26.73,121100.0,23.3359,23.3883,23.3271,23.3708,121100.0
2014-03-05 11:00:00,26.73,26.79,26.73,26.76,128000.0,23.3708,23.4233,23.3708,23.3971,128000.0
2014-03-05 11:10:00,26.75,26.76,26.72,26.73,156700.0,23.3883,23.3971,23.3621,23.3708,156700.0
2014-03-05 11:20:00,26.72,26.75,26.69,26.71,196700.0,23.3621,23.3883,23.3359,23.3534,196700.0
2014-03-05 11:30:00,26.71,26.75,26.7,26.75,141100.0,23.3534,23.3883,23.3446,23.3883,141100.0
2014-03-05 11:40:00,26.74,26.77,26.71,26.75,79200.0,23.3796,23.4058,23.3534,23.3883,79200.0
2014-03-05 11:50:00,26.75,26.77,26.74,26.74,53600.0,23.3883,23.4058,23.3796,23.3796,53600.0
2014-03-05 12:00:00,26.75,26.76,26.74,26.75,65600.0,23.3883,23.3971,23.3796,23.3883,65600.0
2014-03-05 12:10:00,26.75,26.75,26.71,26.73,104800.0,23.3883,23.3883,23.3534,23.3708,104800.0
2014-03-05 12:20:00,26.73,26.74,26.69,26.69,183700.0,23.3708,23.3796,23.3359,23.3359,183700.0
2014-03-05 12:30:00,26.69,26.74,26.68,26.73,94200.0,23.3359,23.3796,23.3271,23.3708,94200.0
2014-03-05 12:40:00,26.72,26.73,26.68,26.71,164000.0,23.3621,23.3708,23.3271,23.3534,164000.0
2014-03-05 12:50:00,26.71,26.73,26.69,26.72,62900.0,23.3534,23.3708,23.3359,23.3621,62900.0
2014-03-05 13:00:00,26.73,26.75,26.73,26.75,46100.0,23.3708,23.3883,23.3708,23.3883,46100.0
2014-03-05 13:10:00,26.75,26.77,26.73,26.75,84400.0,23.3883,23.4058,23.3708,23.3883,84400.0
2014-03-05 13:20:00,26.76,26.76,26.72,26.73,53300.0,23.3971,23.3971,23.3621,23.3708,53300.0
2014-03-05 13:30:00,26.73,26.76,26.71,26.74,61700.0,23.3708,23.3971,23.3534,23.3796,61700.0
2014-03-05 13:40:00,26.75,26.76,26.71,26.72,89100.0,23.3883,23.3971,23.3534,23.3621,89100.0
2014-03-05 13:50:00,26.72,26.75,26.69,26.75,67800.0,23.3621,23.3883,23.3359,23.3883,67800.0
2014-03-05 14:00:00,26.75,26.8,26.75,26.77,95400.0,23.3883,23.4321,23.3883,23.4058,95400.0
2014-03-05 14:10:00,26.78,26.79,26.73,26.75,127300.0,23.4146,23.4233,23.3708,23.3883,127300.0
2014-03-05 14:20:00,26.75,26.77,26.73,26.75,161000.0,23.3883,23.4058,23.3708,23.3883,161000.0
2014-03-05 14:30:00,26.75,26.78,26.74,26.75,135500.0,23.3883,23.4146,23.3796,23.3883,135500.0
2014-03-05 14:40:00,26.74,26.79,26.74,26.78,108700.0,23.3796,23.4233,23.3796,23.4146,108700.0
2014-03-05 14:50:00,26.79,26.8,26.77,26.78,142500.0,23.4233,23.4321,23.4058,23.4146,142500.0
2014-03-05 15:00:00,26.79,26.84,26.78,26.82,219100.0,23.4233,23.467,23.4146,23.4495,219100.0
2014-03-05 15:10:00,26.82,26.83,26.8,26.82,233100.0,23.4495,23.4583,23.4321,23.4495,233100.0
2014-03-05 15:20:00,26.81,26.83,26.79,26.82,307800.0,23.4408,23.4583,23.4233,23.4495,307800.0
2014-03-05 15:30:00,26.82,26.83,26.8,26.8,471800.0,23.4495,23.4583,23.4321,23.4321,471800.0
2014-03-05 15:40:00,26.8,26.83,26.79,26.83,422700.0,23.4321,23.4583,23.4233,23.4583,422700.0
2014-03-05 15:50:00,26.83,26.94,26.83,26.94,1029400.0,23.4583,23.5545,23.4583,23.5545,1029400.0
2014-03-06 09:30:00,27.03,27.03,26.92,26.98,350100.0,23.6331,23.6331,23.537,23.5894,350100.0
2014-03-06 09:40:00,26.98,27.08,26.95,26.95,220100.0,23.5894,23.6769,23.5632,23.5632,220100.0
2014-03-06 09:50:00,26.95,27.06,26.95,27.01,309400.0,23.5632,23.6594,23.5632,23.6157,309400.0
2014-03-06 10:00:00,27.0,27.01,26.94,26.99,202200.0,23.6069,23.6157,23.5545,23.5982,202200.0
2014-03-06 10:10:00,26.99,27.0,26.92,26.93,70800.0,23.5982,23.6069,23.537,23.5457,70800.0
2014-03-06 10:20:00,26.92,27.0,26.92,26.96,157500.0,23.537,23.6069,23.537,23.5719,157500.0
2014-03-06 10:30:00,26.96,27.0,26.94,26.98,73500.0,23.5719,23.6069,23.5545,23.5894,73500.0
2014-03-06 10:40:00,26.99,27.0,26.93,26.93,59600.0,23.5982,23.6069,23.5457,23.5457,59600.0
2014-03-06 10:50:00,26.94,27.09,26.93,27.09,219600.0,23.5545,23.6856,23.5457,23.6856,219600.0
2014-03-06 11:00:00,27.08,27.09,27.06,27.08,118600.0,23.6769,23.6856,23.6594,23.6769,118600.0
2014-03-06 11:10:00,27.08,27.11,27.05,27.1,177500.0,23.6769,23.7031,23.6506,23.6944,177500.0
2014-03-06 11:20:00,27.1,27.1,27.0,27.0,235800.0,23.6944,23.6944,23.6069,23.6069,235800.0
2014-03-06 11:30:00,27.01,27.06,27.0,27.06,210300.0,23.6157,23.6594,23.6069,23.6594,210300.0
2014-03-06 11:40:00,27.06,27.08,27.05,27.08,55900.0,23.6594,23.6769,23.6506,23.6769,55900.0
2014-03-06 11:50:00,27.08,27.1,27.06,27.1,41800.0,23.6769,23.6944,23.6594,23.6944,41800.0
2014-03-06 12:00:00,27.1,27.21,27.1,27.21,167000.0,23.6944,23.7905,23.6944,23.7905,167000.0
2014-03-06 12:10:00,27.21,27.21,27.14,27.14,169000.0,23.7905,23.7905,23.7293,23.7293,169000.0
2014-03-06 12:20:00,27.15,27.15,27.1,27.12,92600.0,23.7381,23.7381,23.6944,23.7118,92600.0
2014-03-06 12:30:00,27.12,27.14,27.1,27.1,179800.0,23.7118,23.7293,23.6944,23.6944,179800.0
2014-03-06 12:40:00,27.1,27.15,27.06,27.13,200000.0,23.6944,23.7381,23.6594,23.7206,200000.0
2014-03-06 12:50:00,27.12,27.16,27.11,27.16,110200.0,23.7118,23.7468,23.7031,23.7468,110200.0
2014-03-06 13:00:00,27.16,27.18,27.16,27.18,45400.0,23.7468,23.7643,23.7468,23.7643,45400.0
2014-03-06 13:10:00,27.18,27.18,27.14,27.17,62500.0,23.7643,23.7643,23.7293,23.7556,62500.0
2014-03-06 13:20:00,27.17,27.17,27.08,27.1,223200.0,23.7556,23.7556,23.6769,23.6944,223200.0
2014-03-06 13:30:00,27.09,27.11,27.07,27.09,140600.0,23.6856,23.7031,23.6681,23.6856,140600.0
2014-03-06 13:40:00,27.09,27.09,26.99,27.01,264000.0,23.6856,23.6856,23.5982,23.6157,264000.0
2014-03-06 13:50:00,27.01,27.02,26.9,26.96,1582400.0,23.6157,23.6244,23.5195,23.5719,1582400.0
2014-03-06 14:00:00,26.96,26.98,26.9,26.97,873400.0,23.5719,23.5894,23.5195,23.5807,873400.0
2014-03-06 14:10:00,26.96,26.98,26.9,26.96,534300.0,23.5719,23.5894,23.5195,23.5719,534300.0
2014-03-06 14:20:00,26.97,27.06,26.96,27.05,330400.0,23.5807,23.6594,23.5719,23.6506,330400.0
2014-03-06 14:30:00,27.05,27.09,27.04,27.08,395200.0,23.6506,23.6856,23.6419,23.6769,395200.0
2014-03-06 14:40:00,27.08,27.08,27.0,27.01,326100.0,23.6769,23.6769,23.6069,23.6157,326100.0
2014-03-06 14:50:00,27.0,27.01,26.96,26.96,58400.0,23.6069,23.6157,23.5719,23.5719,58400.0
2014-03-06 15:00:00,26.96,26.98,26.92,26.92,107500.0,23.5719,23.5894,23.537,23.537,107500.0
2014-03-06 15:10:00,26.93,26.98,26.91,26.98,106600.0,23.5457,23.5894,23.5282,23.5894,106600.0
2014-03-06 15:20:00,26.97,26.98,26.94,26.98,123200.0,23.5807,23.5894,23.5545,23.5894,123200.0
2014-03-06 15:30:00,26.98,27.0,26.98,26.99,813300.0,23.5894,23.6069,23.5894,23.5982,813300.0
2014-03-06 15:40:00,27.0,27.01,26.97,26.99,511000.0,23.6069,23.6157,23.5807,23.5982,511000.0
2014-03-06 15:50:00,26.99,27.0,26.92,26.94,1289100.0,23.5982,23.6069,23.537,23.5545,1289100.0
2014-03-07 09:30:00,27.15,27.31,27.15,27.2,448400.0,23.7381,23.878,23.7381,23.7818,448400.0
2014-03-07 09:40:00,27.2,27.21,26.94,26.95,531100.0,23.7818,23.7905,23.5545,23.5632,531100.0
2014-03-07 09:50:00,26.95,27.01,26.95,26.96,102900.0,23.5632,23.6157,23.5632,23.5719,102900.0
2014-03-07 10:00:00,26.95,27.03,26.91,27.02,191500.0,23.5632,23.6331,23.5282,23.6244,191500.0
2014-03-07 10:10:00,27.03,27.1,27.02,27.04,334600.0,23.6331,23.6944,23.6244,23.6419,334600.0
2014-03-07 10:20:00,27.04,27.05,26.98,27.0,236200.0,23.6419,23.6506,23.5894,23.6069,236200.0
2014-03-07 10:30:00,27.0,27.09,26.99,27.04,354800.0,23.6069,23.6856,23.5982,23.6419,354800.0
2014-03-07 10:40:00,27.04,27.06,26.95,26.98,145100.0,23.6419,23.6594,23.5632,23.5894,145100.0
2014-03-07 10:50:00,26.97,27.01,26.94,26.98,125200.0,23.5807,23.6157,23.5545,23.5894,125200.0
2014-03-07 11:00:00,26.98,26.98,26.84,26.86,156900.0,23.5894,23.5894,23.467,23.4845,156900.0
2014-03-07 11:10:00,26.86,26.87,26.81,26.87,92000.0,23.4845,23.4933,23.4408,23.4933,92000.0
2014-03-07 11:20:00,26.87,26.97,26.86,26.96,87100.0,23.4933,23.5807,23.4845,23.5719,87100.0
2014-03-07 11:30:00,26.95,26.96,26.88,26.9,411000.0,23.5632,23.5719,23.502,23.5195,411000.0
2014-03-07 11:40:00,26.91,26.96,26.9,26.91,168200.0,23.5282,23.5719,23.5195,23.5282,168200.0
2014-03-07 11:50:00,26.91,26.93,26.87,26.92,116900.0,23.5282,23.5457,23.4933,23.537,116900.0
2014-03-07 12:00:00,26.93,26.94,26.89,26.91,475900.0,23.5457,23.5545,23.5107,23.5282,475900.0
2014-03-07 12:10:00,26.91,26.93,26.88,26.89,269800.0,23.5282,23.5457,23.502,23.5107,269800.0
2014-03-07 12:20:00,26.89,26.91,26.88,26.9,110500.0,23.5107,23.5282,23.502,23.5195,110500.0
2014-03-07 12:30:00,26.9,26.94,26.88,26.91,178900.0,23.5195,23.5545,23.502,23.5282,178900.0
2014-03-07 12:40:00,26.91,26.92,26.89,26.9,520500.0,23.5282,23.537,23.5107,23.5195,520500.0
2014-03-07 12:50:00,26.91,26.91,26.86,26.9,275400.0,23.5282,23.5282,23.4845,23.5195,275400.0
2014-03-07 13:00:00,26.89,26.89,26.83,26.86,109300.0,23.5107,23.5107,23.4583,23.4845,109300.0
2014-03-07 13:10:00,26.85,26.87,26.82,26.82,111500.0,23.4758,23.4933,23.4495,23.4495,111500.0
2014-03-07 13:20:00,26.82,26.86,26.79,26.82,140500.0,23.4495,23.4845,23.4233,23.4495,140500.0
2014-03-07 13:30:00,26.81,26.85,26.79,26.8,115300.0,23.4408,23.4758,23.4233,23.4321,115300.0
2014-03-07 13:40:00,26.8,26.83,26.8,26.8,56200.0,23.4321,23.4583,23.4321,23.4321,56200.0
2014-03-07 13:50:00,26.8,26.85,26.79,26.85,74900.0,23.4321,23.4758,23.4233,23.4758,74900.0
2014-03-07 14:00:00,26.85,26.86,26.83,26.84,74700.0,23.4758,23.4845,23.4583,23.467,74700.0
2014-03-07 14:10:00,26.84,26.9,26.83,26.85,112000.0,23.467,23.5195,23.4583,23.4758,112000.0
2014-03-07 14:20:00,26.85,26.87,26.84,26.87,74600.0,23.4758,23.4933,23.467,23.4933,74600.0
2014-03-07 14:30:00,26.87,26.89,26.86,26.86,51500.0,23.4933,23.5107,23.4845,23.4845,51500.0
2014-03-07 14:40:00,26.87,26.91,26.85,26.9,83100.0,23.4933,23.5282,23.4758,23.5195,83100.0
2014-03-07 14:50:00,26.9,26.96,26.89,26.95,85200.0,23.5195,23.5719,23.5107,23.5632,85200.0
2014-03-07 15:00:00,26.95,26.96,26.92,26.92,175700.0,23.5632,23.5719,23.537,23.537,175700.0
2014-03-07 15:10:00,26.92,26.96,26.92,26.95,56400.0,23.537,23.5719,23.537,23.5632,56400.0
2014-03-07 15:20:00,26.95,26.95,26.92,26.94,142500.0,23.5632,23.5632,23.537,23.5545,142500.0
2014-03-07 15:30:00,26.94,26.94,26.9,26.92,238800.0,23.5545,23.5545,23.5195,23.537,238800.0
2014-03-07 15:40:00,26.92,26.97,26.91,26.97,224900.0,23.537,23.5807,23.5282,23.5807,224900.0
2014-03-07 15:50:00,26.97,27.01,26.96,27.0,1302200.0,23.5807,23.6157,23.5719,23.6069,1302200.0
2014-03-10 09:30:00,26.97,27.02,26.81,27.01,173000.0,23.5807,23.6244,23.4408,23.6157,173000.0
2014-03-10 09:40:00,27.01,27.2,26.96,27.2,341800.0,23.6157,23.7818,23.5719,23.7818,341800.0
2014-03-10 09:50:00,27.2,27.24,27.15,27.21,140200.0,23.7818,23.8168,23.7381,23.7905,140200.0
2014-03-10 10:00:00,27.21,27.23,27.19,27.2,171300.0,23.7905,23.808,23.773,23.7818,171300.0
2014-03-10 10:10:00,27.21,27.26,27.2,27.24,379700.0,23.7905,23.8342,23.7818,23.8168,379700.0
2014-03-10 10:20:00,27.24,27.27,27.19,27.21,166700.0,23.8168,23.843,23.773,23.7905,166700.0
2014-03-10 10:30:00,27.21,27.21,27.14,27.15,138700.0,23.7905,23.7905,23.7293,23.7381,138700.0
2014-03-10 10:40:00,27.14,27.17,27.1,27.12,152700.0,23.7293,23.7556,23.6944,23.7118,152700.0
2014-03-10 10:50:00,27.12,27.12,27.05,27.07,120200.0,23.7118,23.7118,23.6506,23.6681,120200.0
2014-03-10 11:00:00,27.07,27.13,27.06,27.12,116300.0,23.6681,23.7206,23.6594,23.7118,116300.0
2014-03-10 11:10:00,27.12,27.14,27.1,27.13,115700.0,23.7118,23.7293,23.6944,23.7206,115700.0
2014-03-10 11:20:00,27.12,27.19,27.12,27.18,94700.0,23.7118,23.773,23.7118,23.7643,94700.0
2014-03-10 11:30:00,27.19,27.2,27.16,27.18,38500.0,23.773,23.7818,23.7468,23.7643,38500.0
2014-03-10 11:40:00,27.18,27.21,27.16,27.17,99800.0,23.7643,23.7905,23.7468,23.7556,99800.0
2014-03-10 11:50:00,27.17,27.18,27.1,27.13,71100.0,23.7556,23.7643,23.6944,23.7206,71100.0
2014-03-10 12:00:00,27.14,27.14,27.11,27.13,31100.0,23.7293,23.7293,23.7031,23.7206,31100.0
2014-03-10 12:10:00,27.14,27.17,27.13,27.17,29400.0,23.7293,23.7556,23.7206,23.7556,29400.0
2014-03-10 12:20:00,27.17,27.2,27.15,27.17,94900.0,23.7556,23.7818,23.7381,23.7556,94900.0
2014-03-10 12:30:00,27.18,27.18,27.11,27.16,71600.0,23.7643,23.7643,23.7031,23.7468,71600.0
2014-03-10 12:40:00,27.16,27.16,27.12,27.14,12700.0,23.7468,23.7468,23.7118,23.7293,12700.0
2014-03-10 12:50:00,27.14,27.21,27.13,27.18,85100.0,23.7293,23.7905,23.7206,23.7643,85100.0
2014-03-10 13:00:00,27.18,27.2,27.17,27.18,26800.0,23.7643,23.7818,23.7556,23.7643,26800.0
2014-03-10 13:10:00,27.18,27.2,27.14,27.15,43900.0,23.7643,23.7818,23.7293,23.7381,43900.0
2014-03-10 13:20:00,27.15,27.18,27.15,27.18,17700.0,23.7381,23.7643,23.7381,23.7643,17700.0
2014-03-10 13:30:00,27.17,27.18,27.06,27.09,81500.0,23.7556,23.7643,23.6594,23.6856,81500.0
2014-03-10 13:40:00,27.09,27.11,27.09,27.1,31700.0,23.6856,23.7031,23.6856,23.6944,31700.0
2014-03-10 13:50:00,27.1,27.14,27.09,27.1,38800.0,23.6944,23.7293,23.6856,23.6944,38800.0
2014-03-10 14:00:00,27.1,27.13,27.08,27.12,93100.0,23.6944,23.7206,23.6769,23.7118,93100.0
2014-03-10 14:10:00,27.13,27.13,27.09,27.09,59400.0,23.7206,23.7206,23.6856,23.6856,59400.0
2014-03-10 14:20:00,27.1,27.12,27.06,27.06,102300.0,23.6944,23.7118,23.6594,23.6594,102300.0
2014-03-10 14:30:00,27.07,27.09,27.06,27.07,46800.0,23.6681,23.6856,23.6594,23.6681,46800.0
2014-03-10 14:40:00,27.08,27.11,27.07,27.1,26100.0,23.6769,23.7031,23.6681,23.6944,26100.0
2014-03-10 14:50:00,27.11,27.14,27.11,27.14,59800.0,23.7031,23.7293,23.7031,23.7293,59800.0
2014-03-10 15:00:00,27.13,27.14,27.11,27.11,60700.0,23.7206,23.7293,23.7031,23.7031,60700.0
2014-03-10 15:10:00,27.11,27.13,27.1,27.13,68700.0,23.7031,23.7206,23.6944,23.7206,68700.0
2014-03-10 15:20:00,27.13,27.14,27.12,27.14,108400.0,23.7206,23.7293,23.7118,23.7293,108400.0
2014-03-10 15:30:00,27.14,27.2,27.14,27.15,210500.0,23.7293,23.7818,23.7293,23.7381,210500.0
2014-03-10 15:40:00,27.16,27.18,27.14,27.16,358600.0,23.7468,23.7643,23.7293,23.7468,358600.0
2014-03-10 15:50:00,27.16,27.17,27.13,27.14,996900.0,23.7468,23.7556,23.7206,23.7293,996900.0
2014-03-11 09:30:00,27.21,27.23,27.09,27.11,156400.0,23.7905,23.808,23.6856,23.7031,156400.0
2014-03-11 09:40:00,27.11,27.11,27.02,27.06,200200.0,23.7031,23.7031,23.6244,23.6594,200200.0
2014-03-11 09:50:00,27.05,27.06,26.98,27.01,55400.0,23.6506,23.6594,23.5894,23.6157,55400.0
2014-03-11 10:00:00,27.01,27.05,26.99,27.03,140000.0,23.6157,23.6506,23.5982,23.6331,140000.0
2014-03-11 10:10:00,27.03,27.14,27.02,27.14,92700.0,23.6331,23.7293,23.6244,23.7293,92700.0
2014-03-11 10:20:00,27.14,27.23,27.13,27.22,160400.0,23.7293,23.808,23.7206,23.7993,160400.0
2014-03-11 10:30:00,27.23,27.25,27.21,27.21,122700.0,23.808,23.8255,23.7905,23.7905,122700.0
2014-03-11 10:40:00,27.21,27.24,27.2,27.22,367100.0,23.7905,23.8168,23.7818,23.7993,367100.0
2014-03-11 10:50:00,27.23,27.24,27.17,27.18,159000.0,23.808,23.8168,23.7556,23.7643,159000.0
2014-03-11 11:00:00,27.19,27.2,27.11,27.12,114400.0,23.773,23.7818,23.7031,23.7118,114400.0
2014-03-11 11:10:00,27.11,27.14,27.1,27.11,44400.0,23.7031,23.7293,23.6944,23.7031,44400.0
2014-03-11 11:20:00,27.12,27.14,27.1,27.12,49300.0,23.7118,23.7293,23.6944,23.7118,49300.0
2014-03-11 11:30:00,27.12,27.14,27.11,27.12,98700.0,23.7118,23.7293,23.7031,23.7118,98700.0
2014-03-11 11:40:00,27.12,27.12,27.04,27.06,93900.0,23.7118,23.7118,23.6419,23.6594,93900.0
2014-03-11 11:50:00,27.07,27.08,27.06,27.07,48400.0,23.6681,23.6769,23.6594,23.6681,48400.0
2014-03-11 12:00:00,27.07,27.1,27.05,27.07,101300.0,23.6681,23.6944,23.6506,23.6681,101300.0
2014-03-11 12:10:00,27.07,27.08,26.98,26.99,75700.0,23.6681,23.6769,23.5894,23.5982,75700.0
2014-03-11 12:20:00,26.99,27.0,26.96,26.98,117400.0,23.5982,23.6069,23.5719,23.5894,117400.0
2014-03-11 12:30:00,26.98,26.98,26.94,26.97,110100.0,23.5894,23.5894,23.5545,23.5807,110100.0
2014-03-11 12:40:00,26.97,27.08,26.96,27.08,48600.0,23.5807,23.6769,23.5719,23.6769,48600.0
2014-03-11 12:50:00,27.08,27.1,27.05,27.05,56900.0,23.6769,23.6944,23.6506,23.6506,56900.0
2014-03-11 13:00:00,27.05,27.05,26.98,27.0,40200.0,23.6506,23.6506,23.5894,23.6069,40200.0
2014-03-11 13:10:00,27.01,27.06,27.01,27.04,38400.0,23.6157,23.6594,23.6157,23.6419,38400.0
2014-03-11 13:20:00,27.04,27.06,26.97,26.99,56200.0,23.6419,23.6594,23.5807,23.5982,56200.0
2014-03-11 13:30:00,26.98,27.02,26.97,27.02,131500.0,23.5894,23.6244,23.5807,23.6244,131500.0
2014-03-11 13:40:00,27.02,27.05,26.99,27.05,143300.0,23.6244,23.6506,23.5982,23.6506,143300.0
2014-03-11 13:50:00,27.04,27.05,27.03,27.05,84000.0,23.6419,23.6506,23.6331,23.6506,84000.0
2014-03-11 14:00:00,27.04,27.06,26.97,26.98,103000.0,23.6419,23.6594,23.5807,23.5894,103000.0
2014-03-11 14:10:00,26.98,26.99,26.91,26.92,106600.0,23.5894,23.5982,23.5282,23.537,106600.0
2014-03-11 14:20:00,26.91,26.93,26.9,26.92,67500.0,23.5282,23.5457,23.5195,23.537,67500.0
2014-03-11 14:30:00,26.91,26.92,26.84,26.85,154700.0,23.5282,23.537,23.467,23.4758,154700.0
2014-03-11 14:40:00,26.85,26.88,26.83,26.88,84800.0,23.4758,23.502,23.4583,23.502,84800.0
2014-03-11 14:50:00,26.88,26.88,26.83,26.83,92900.0,23.502,23.502,23.4583,23.4583,92900.0
2014-03-11 15:00:00,26.83,26.83,26.78,26.8,164100.0,23.4583,23.4583,23.4146,23.4321,164100.0
2014-03-11 15:10:00,26.8,26.82,26.79,26.81,157500.0,23.4321,23.4495,23.4233,23.4408,157500.0
2014-03-11 15:20:00,26.8,26.88,26.8,26.86,148900.0,23.4321,23.502,23.4321,23.4845,148900.0
2014-03-11 15:30:00,26.85,26.91,26.84,26.86,224300.0,23.4758,23.5282,23.467,23.4845,224300.0
2014-03-11 15:40:00,26.86,26.87,26.79,26.8,438700.0,23.4845,23.4933,23.4233,23.4321,438700.0
2014-03-11 15:50:00,26.82,26.89,26.8,26.86,649200.0,23.4495,23.5107,23.4321,23.4845,649200.0
2014-03-12 09:30:00,26.46,26.55,26.43,26.53,381600.0,23.1348,23.2135,23.1085,23.196,381600.0
2014-03-12 09:40:00,26.52,26.53,26.28,26.35,208100.0,23.1872,23.196,22.9774,23.0386,208100.0
2014-03-12 09:50:00,26.35,26.45,26.32,26.44,89500.0,23.0386,23.126,23.0124,23.1173,89500.0
2014-03-12 10:00:00,26.44,26.52,26.41,26.44,159600.0,23.1173,23.1872,23.0911,23.1173,159600.0
2014-03-12 10:10:00,26.44,26.49,26.42,26.44,199500.0,23.1173,23.161,23.0998,23.1173,199500.0
2014-03-12 10:20:00,26.44,26.5,26.43,26.43,159800.0,23.1173,23.1698,23.1085,23.1085,159800.0
2014-03-12 10:30:00,26.43,26.51,26.41,26.41,110600.0,23.1085,23.1785,23.0911,23.0911,110600.0
2014-03-12 10:40:00,26.41,26.44,26.36,26.39,94200.0,23.0911,23.1173,23.0473,23.0736,94200.0
2014-03-12 10:50:00,26.39,26.57,26.36,26.57,133700.0,23.0736,23.231,23.0473,23.231,133700.0
2014-03-12 11:00:00,26.58,26.59,26.53,26.56,113300.0,23.2397,23.2484,23.196,23.2222,113300.0
2014-03-12 11:10:00,26.56,26.6,26.55,26.56,165600.0,23.2222,23.2572,23.2135,23.2222,165600.0
2014-03-12 11:20:00,26.55,26.68,26.55,26.65,111100.0,23.2135,23.3271,23.2135,23.3009,111100.0
2014-03-12 11:30:00,26.66,26.68,26.61,26.62,62000.0,23.3096,23.3271,23.2659,23.2747,62000.0
2014-03-12 11:40:00,26.62,26.62,26.58,26.6,77400.0,23.2747,23.2747,23.2397,23.2572,77400.0
2014-03-12 11:50:00,26.59,26.61,26.56,26.56,53200.0,23.2484,23.2659,23.2222,23.2222,53200.0
2014-03-12 12:00:00,26.56,26.61,26.55,26.59,45600.0,23.2222,23.2659,23.2135,23.2484,45600.0
2014-03-12 12:10:00,26.58,26.58,26.53,26.54,58700.0,23.2397,23.2397,23.196,23.2047,58700.0
2014-03-12 12:20:00,26.53,26.56,26.49,26.5,85800.0,23.196,23.2222,23.161,23.1698,85800.0
2014-03-12 12:30:00,26.5,26.56,26.5,26.53,47700.0,23.1698,23.2222,23.1698,23.196,47700.0
2014-03-12 12:40:00,26.53,26.62,26.53,26.61,66000.0,23.196,23.2747,23.196,23.2659,66000.0
2014-03-12 12:50:00,26.61,26.66,26.6,26.65,85700.0,23.2659,23.3096,23.2572,23.3009,85700.0
2014-03-12 13:00:00,26.65,26.66,26.54,26.54,138900.0,23.3009,23.3096,23.2047,23.2047,138900.0
2014-03-12 13:10:00,26.54,26.54,26.48,26.52,66200.0,23.2047,23.2047,23.1523,23.1872,66200.0
2014-03-12 13:20:00,26.52,26.57,26.52,26.57,57700.0,23.1872,23.231,23.1872,23.231,57700.0
2014-03-12 13:30:00,26.56,26.66,26.56,26.66,50000.0,23.2222,23.3096,23.2222,23.3096,50000.0
2014-03-12 13:40:00,26.66,26.66,26.6,26.64,201700.0,23.3096,23.3096,23.2572,23.2922,201700.0
2014-03-12 13:50:00,26.64,26.65,26.62,26.63,51300.0,23.2922,23.3009,23.2747,23.2834,51300.0
2014-03-12 14:00:00,26.63,26.7,26.62,26.67,156200.0,23.2834,23.3446,23.2747,23.3184,156200.0
2014-03-12 14:10:00,26.67,26.69,26.62,26.62,73800.0,23.3184,23.3359,23.2747,23.2747,73800.0
2014-03-12 14:20:00,26.62,26.62,26.57,26.61,209300.0,23.2747,23.2747,23.231,23.2659,209300.0
2014-03-12 14:30:00,26.61,26.61,26.59,26.59,81600.0,23.2659,23.2659,23.2484,23.2484,81600.0
2014-03-12 14:40:00,26.59,26.65,26.59,26.61,135700.0,23.2484,23.3009,23.2484,23.2659,135700.0
2014-03-12 14:50:00,26.6,26.61,26.54,26.54,72500.0,23.2572,23.2659,23.2047,23.2047,72500.0
2014-03-12 15:00:00,26.54,26.56,26.53,26.54,100200.0,23.2047,23.2222,23.196,23.2047,100200.0
2014-03-12 15:10:00,26.53,26.54,26.48,26.49,94500.0,23.196,23.2047,23.1523,23.161,94500.0
2014-03-12 15:20:00,26.48,26.54,26.48,26.5,129600.0,23.1523,23.2047,23.1523,23.1698,129600.0
2014-03-12 15:30:00,26.5,26.57,26.48,26.56,244500.0,23.1698,23.231,23.1523,23.2222,244500.0
2014-03-12 15:40:00,26.57,26.65,26.55,26.62,633100.0,23.231,23.3009,23.2135,23.2747,633100.0
2014-03-12 15:50:00,26.62,26.69,26.62,26.66,657400.0,23.2747,23.3359,23.2747,23.3096,657400.0
2014-03-13 09:30:00,26.8,27.02,26.76,26.97,238800.0,23.4321,23.6244,23.3971,23.5807,238800.0
2014-03-13 09:40:00,26.97,27.01,26.93,26.99,194300.0,23.5807,23.6157,23.5457,23.5982,194300.0
2014-03-13 09:50:00,26.99,27.07,26.9,26.92,260800.0,23.5982,23.6681,23.5195,23.537,260800.0
2014-03-13 10:00:00,26.92,26.95,26.85,26.92,122900.0,23.537,23.5632,23.4758,23.537,122900.0
2014-03-13 10:10:00,26.92,26.92,26.8,26.81,166000.0,23.537,23.537,23.4321,23.4408,166000.0
2014-03-13 10:20:00,26.81,26.89,26.8,26.86,127800.0,23.4408,23.5107,23.4321,23.4845,127800.0
2014-03-13 10:30:00,26.86,26.88,26.77,26.79,86800.0,23.4845,23.502,23.4058,23.4233,86800.0
2014-03-13 10:40:00,26.79,26.79,26.69,26.7,123000.0,23.4233,23.4233,23.3359,23.3446,123000.0
2014-03-13 10:50:00,26.69,26.73,26.65,26.66,73300.0,23.3359,23.3708,23.3009,23.3096,73300.0
2014-03-13 11:00:00,26.67,26.76,26.66,26.74,61900.0,23.3184,23.3971,23.3096,23.3796,61900.0
2014-03-13 11:10:00,26.74,26.8,26.72,26.79,55100.0,23.3796,23.4321,23.3621,23.4233,55100.0
2014-03-13 11:20:00,26.78,26.78,26.61,26.64,63200.0,23.4146,23.4146,23.2659,23.2922,63200.0
2014-03-13 11:30:00,26.64,26.65,26.57,26.65,142500.0,23.2922,23.3009,23.231,23.3009,142500.0
2014-03-13 11:40:00,26.64,26.67,26.6,26.6,131200.0,23.2922,23.3184,23.2572,23.2572,131200.0
2014-03-13 11:50:00,26.59,26.59,26.5,26.5,198700.0,23.2484,23.2484,23.1698,23.1698,198700.0
2014-03-13 12:00:00,26.5,26.53,26.44,26.46,138000.0,23.1698,23.196,23.1173,23.1348,138000.0
2014-03-13 12:10:00,26.47,26.54,26.44,26.54,111100.0,23.1435,23.2047,23.1173,23.2047,111100.0
2014-03-13 12:20:00,26.54,26.54,26.47,26.47,123100.0,23.2047,23.2047,23.1435,23.1435,123100.0
2014-03-13 12:30:00,26.48,26.48,26.39,26.39,190800.0,23.1523,23.1523,23.0736,23.0736,190800.0
2014-03-13 12:40:00,26.4,26.47,26.39,26.43,153200.0,23.0823,23.1435,23.0736,23.1085,153200.0
2014-03-13 12:50:00,26.43,26.43,26.32,26.34,162900.0,23.1085,23.1085,23.0124,23.0299,162900.0
2014-03-13 13:00:00,26.34,26.35,26.23,26.29,192800.0,23.0299,23.0386,22.9337,22.9861,192800.0
2014-03-13 13:10:00,26.28,26.37,26.27,26.35,74800.0,22.9774,23.0561,22.9687,23.0386,74800.0
2014-03-13 13:20:00,26.35,26.4,26.32,26.38,67300.0,23.0386,23.0823,23.0124,23.0648,67300.0
2014-03-13 13:30:00,26.39,26.39,26.29,26.3,68300.0,23.0736,23.0736,22.9861,22.9949,68300.0
2014-03-13 13:40:00,26.29,26.43,26.29,26.43,133400.0,22.9861,23.1085,22.9861,23.1085,133400.0
2014-03-13 13:50:00,26.42,26.42,26.37,26.41,118300.0,23.0998,23.0998,23.0561,23.0911,118300.0
2014-03-13 14:00:00,26.4,26.43,26.37,26.37,70500.0,23.0823,23.1085,23.0561,23.0561,70500.0
2014-03-13 14:10:00,26.37,26.4,26.34,26.38,215900.0,23.0561,23.0823,23.0299,23.0648,215900.0
2014-03-13 14:20:00,26.38,26.43,26.33,26.42,146300.0,23.0648,23.1085,23.0211,23.0998,146300.0
2014-03-13 14:30:00,26.42,26.5,26.41,26.43,206700.0,23.0998,23.1698,23.0911,23.1085,206700.0
2014-03-13 14:40:00,26.43,26.46,26.33,26.37,185000.0,23.1085,23.1348,23.0211,23.0561,185000.0
2014-03-13 14:50:00,26.38,26.41,26.36,26.4,104800.0,23.0648,23.0911,23.0473,23.0823,104800.0
2014-03-13 15:00:00,26.39,26.45,26.32,26.32,156300.0,23.0736,23.126,23.0124,23.0124,156300.0
2014-03-13 15:10:00,26.32,26.36,26.26,26.26,129500.0,23.0124,23.0473,22.9599,22.9599,129500.0
2014-03-13 15:20:00,26.26,26.36,26.26,26.35,183700.0,22.9599,23.0473,22.9599,23.0386,183700.0
2014-03-13 15:30:00,26.36,26.39,26.31,26.37,198500.0,23.0473,23.0736,23.0036,23.0561,198500.0
2014-03-13 15:40:00,26.37,26.4,26.34,26.39,278300.0,23.0561,23.0823,23.0299,23.0736,278300.0
2014-03-13 15:50:00,26.39,26.39,26.34,26.36,481000.0,23.0736,23.0736,23.0299,23.0473,481000.0
2014-03-14 09:30:00,26.37,26.42,26.14,26.24,278600.0,23.0561,23.0998,22.855,22.9424,278600.0
2014-03-14 09:40:00,26.25,26.39,26.25,26.31,272900.0,22.9512,23.0736,22.9512,23.0036,272900.0
2014-03-14 09:50:00,26.32,26.34,26.14,26.14,158600.0,23.0124,23.0299,22.855,22.855,158600.0
2014-03-14 10:00:00,26.14,26.25,26.12,26.25,273600.0,22.855,22.9512,22.8375,22.9512,273600.0
2014-03-14 10:10:00,26.25,26.3,26.21,26.28,236500.0,22.9512,22.9949,22.9162,22.9774,236500.0
2014-03-14 10:20:00,26.27,26.28,26.14,26.16,191500.0,22.9687,22.9774,22.855,22.8725,191500.0
2014-03-14 10:30:00,26.16,26.21,26.11,26.17,114000.0,22.8725,22.9162,22.8288,22.8812,114000.0
2014-03-14 10:40:00,26.18,26.21,26.11,26.15,93200.0,22.89,22.9162,22.8288,22.8637,93200.0
2014-03-14 10:50:00,26.15,26.15,26.0,26.01,131100.0,22.8637,22.8637,22.7326,22.7413,131100.0
2014-03-14 11:00:00,26.01,26.09,25.98,26.06,217000.0,22.7413,22.8113,22.7151,22.785,217000.0
2014-03-14 11:10:00,26.07,26.07,25.94,25.95,141500.0,22.7938,22.7938,22.6801,22.6889,141500.0
2014-03-14 11:20:00,25.95,25.95,25.83,25.87,410000.0,22.6889,22.6889,22.584,22.6189,410000.0
2014-03-14 11:30:00,25.87,25.89,25.8,25.85,197700.0,22.6189,22.6364,22.5577,22.6014,197700.0
2014-03-14 11:40:00,25.85,26.05,25.84,26.05,373200.0,22.6014,22.7763,22.5927,22.7763,373200.0
2014-03-14 11:50:00,26.06,26.14,26.05,26.13,146800.0,22.785,22.855,22.7763,22.8463,146800.0
2014-03-14 12:00:00,26.13,26.15,26.05,26.07,137600.0,22.8463,22.8637,22.7763,22.7938,137600.0
2014-03-14 12:10:00,26.07,26.14,26.07,26.13,67300.0,22.7938,22.855,22.7938,22.8463,67300.0
2014-03-14 12:20:00,26.13,26.16,26.02,26.03,87300.0,22.8463,22.8725,22.7501,22.7588,87300.0
2014-03-14 12:30:00,26.04,26.12,26.0,26.1,193200.0,22.7676,22.8375,22.7326,22.82,193200.0
2014-03-14 12:40:00,26.1,26.12,26.03,26.05,152800.0,22.82,22.8375,22.7588,22.7763,152800.0
2014-03-14 12:50:00,26.05,26.07,26.03,26.07,88500.0,22.7763,22.7938,22.7588,22.7938,88500.0
2014-03-14 13:00:00,26.07,26.08,25.97,25.98,163700.0,22.7938,22.8025,22.7064,22.7151,163700.0
2014-03-14 13:10:00,25.98,26.0,25.96,25.99,75400.0,22.7151,22.7326,22.6976,22.7238,75400.0
2014-03-14 13:20:00,26.0,26.04,25.95,26.04,80300.0,22.7326,22.7676,22.6889,22.7676,80300.0
2014-03-14 13:30:00,26.04,26.05,26.02,26.04,60000.0,22.7676,22.7763,22.7501,22.7676,60000.0
2014-03-14 13:40:00,26.04,26.05,26.01,26.05,149000.0,22.7676,22.7763,22.7413,22.7763,149000.0
2014-03-14 13:50:00,26.05,26.16,26.05,26.16,105900.0,22.7763,22.8725,22.7763,22.8725,105900.0
2014-03-14 14:00:00,26.16,26.18,26.15,26.16,90400.0,22.8725,22.89,22.8637,22.8725,90400.0
2014-03-14 14:10:00,26.16,26.16,26.13,26.15,92500.0,22.8725,22.8725,22.8463,22.8637,92500.0
2014-03-14 14:20:00,26.15,26.17,26.12,26.13,51400.0,22.8637,22.8812,22.8375,22.8463,51400.0
2014-03-14 14:30:00,26.13,26.14,26.08,26.09,84700.0,22.8463,22.855,22.8025,22.8113,84700.0
2014-03-14 14:40:00,26.09,26.1,26.05,26.08,65000.0,22.8113,22.82,22.7763,22.8025,65000.0
2014-03-14 14:50:00,26.07,26.08,26.0,26.0,104600.0,22.7938,22.8025,22.7326,22.7326,104600.0
2014-03-14 15:00:00,26.01,26.06,26.0,26.05,159600.0,22.7413,22.785,22.7326,22.7763,159600.0
2014-03-14 15:10:00,26.05,26.05,26.01,26.03,120900.0,22.7763,22.7763,22.7413,22.7588,120900.0
2014-03-14 15:20:00,26.03,26.07,26.02,26.05,115300.0,22.7588,22.7938,22.7501,22.7763,115300.0
2014-03-14 15:30:00,26.05,26.09,26.01,26.04,160900.0,22.7763,22.8113,22.7413,22.7676,160900.0
2014-03-14 15:40:00,26.04,26.06,25.99,26.0,242400.0,22.7676,22.785,22.7238,22.7326,242400.0
2014-03-14 15:50:00,26.0,26.07,25.99,26.05,388900.0,22.7326,22.7938,22.7238,22.7763,388900.0
2014-03-17 09:30:00,26.27,26.53,26.27,26.5,276100.0,22.9687,23.196,22.9687,23.1698,276100.0
2014-03-17 09:40:00,26.51,26.56,26.46,26.53,183900.0,23.1785,23.2222,23.1348,23.196,183900.0
2014-03-17 09:50:00,26.53,26.55,26.46,26.5,78800.0,23.196,23.2135,23.1348,23.1698,78800.0
2014-03-17 10:00:00,26.49,26.64,26.49,26.61,164100.0,23.161,23.2922,23.161,23.2659,164100.0
2014-03-17 10:10:00,26.61,26.66,26.56,26.58,83900.0,23.2659,23.3096,23.2222,23.2397,83900.0
2014-03-17 10:20:00,26.59,26.62,26.53,26.53,132600.0,23.2484,23.2747,23.196,23.196,132600.0
2014-03-17 10:30:00,26.54,26.58,26.52,26.55,193400.0,23.2047,23.2397,23.1872,23.2135,193400.0
2014-03-17 10:40:00,26.54,26.58,26.41,26.43,86800.0,23.2047,23.2397,23.0911,23.1085,86800.0
2014-03-17 10:50:00,26.43,26.51,26.41,26.44,104800.0,23.1085,23.1785,23.0911,23.1173,104800.0
2014-03-17 11:00:00,26.43,26.51,26.43,26.48,61600.0,23.1085,23.1785,23.1085,23.1523,61600.0
2014-03-17 11:10:00,26.48,26.51,26.46,26.5,33800.0,23.1523,23.1785,23.1348,23.1698,33800.0
2014-03-17 11:20:00,26.49,26.5,26.38,26.39,53100.0,23.161,23.1698,23.0648,23.0736,53100.0
2014-03-17 11:30:00,26.39,26.44,26.35,26.37,60200.0,23.0736,23.1173,23.0386,23.0561,60200.0
2014-03-17 11:40:00,26.37,26.39,26.33,26.36,121200.0,23.0561,23.0736,23.0211,23.0473,121200.0
2014-03-17 11:50:00,26.37,26.43,26.37,26.41,91400.0,23.0561,23.1085,23.0561,23.0911,91400.0
2014-03-17 12:00:00,26.42,26.44,26.39,26.43,63000.0,23.0998,23.1173,23.0736,23.1085,63000.0
2014-03-17 12:10:00,26.42,26.52,26.42,26.5,49600.0,23.0998,23.1872,23.0998,23.1698,49600.0
2014-03-17 12:20:00,26.51,26.51,26.44,26.45,59700.0,23.1785,23.1785,23.1173,23.126,59700.0
2014-03-17 12:30:00,26.45,26.48,26.43,26.43,64400.0,23.126,23.1523,23.1085,23.1085,64400.0
2014-03-17 12:40:00,26.44,26.51,26.44,26.45,91800.0,23.1173,23.1785,23.1173,23.126,91800.0
2014-03-17 12:50:00,26.45,26.47,26.44,26.46,41300.0,23.126,23.1435,23.1173,23.1348,41300.0
2014-03-17 13:00:00,26.46,26.51,26.46,26.46,32300.0,23.1348,23.1785,23.1348,23.1348,32300.0
2014-03-17 13:10:00,26.47,26.48,26.43,26.47,31900.0,23.1435,23.1523,23.1085,23.1435,31900.0
2014-03-17 13:20:00,26.48,26.49,26.45,26.45,35800.0,23.1523,23.161,23.126,23.126,35800.0
2014-03-17 13:30:00,26.46,26.49,26.43,26.48,56800.0,23.1348,23.161,23.1085,23.1523,56800.0
2014-03-17 13:40:00,26.48,26.49,26.47,26.48,56700.0,23.1523,23.161,23.1435,23.1523,56700.0
2014-03-17 13:50:00,26.48,26.49,26.45,26.45,99700.0,23.1523,23.161,23.126,23.126,99700.0
2014-03-17 14:00:00,26.46,26.53,26.46,26.5,71600.0,23.1348,23.196,23.1348,23.1698,71600.0
2014-03-17 14:10:00,26.5,26.52,26.48,26.5,126900.0,23.1698,23.1872,23.1523,23.1698,126900.0
2014-03-17 14:20:00,26.5,26.58,26.5,26.54,109100.0,23.1698,23.2397,23.1698,23.2047,109100.0
2014-03-17 14:30:00,26.54,26.55,26.5,26.5,65600.0,23.2047,23.2135,23.1698,23.1698,65600.0
2014-03-17 14:40:00,26.5,26.55,26.49,26.53,66000.0,23.1698,23.2135,23.161,23.196,66000.0
2014-03-17 14:50:00,26.52,26.54,26.52,26.53,66500.0,23.1872,23.2047,23.1872,23.196,66500.0
2014-03-17 15:00:00,26.53,26.54,26.5,26.54,92900.0,23.196,23.2047,23.1698,23.2047,92900.0
2014-03-17 15:10:00,26.54,26.54,26.5,26.5,91500.0,23.2047,23.2047,23.1698,23.1698,91500.0
2014-03-17 15:20:00,26.5,26.52,26.47,26.48,108900.0,23.1698,23.1872,23.1435,23.1523,108900.0
2014-03-17 15:30:00,26.48,26.5,26.46,26.49,129000.0,23.1523,23.1698,23.1348,23.161,129000.0
2014-03-17 15:40:00,26.49,26.49,26.44,26.46,220700.0,23.161,23.161,23.1173,23.1348,220700.0
2014-03-17 15:50:00,26.46,26.52,26.46,26.5,426500.0,23.1348,23.1872,23.1348,23.1698,426500.0
2014-03-18 09:30:00,26.58,26.61,26.52,26.6,122000.0,23.2397,23.2659,23.1872,23.2572,122000.0
2014-03-18 09:40:00,26.6,26.61,26.5,26.55,69200.0,23.2572,23.2659,23.1698,23.2135,69200.0
2014-03-18 09:50:00,26.56,26.66,26.56,26.62,74000.0,23.2222,23.3096,23.2222,23.2747,74000.0
2014-03-18 10:00:00,26.63,26.64,26.58,26.59,79400.0,23.2834,23.2922,23.2397,23.2484,79400.0
2014-03-18 10:10:00,26.6,26.68,26.58,26.67,151300.0,23.2572,23.3271,23.2397,23.3184,151300.0
2014-03-18 10:20:00,26.68,26.72,26.67,26.71,59400.0,23.3271,23.3621,23.3184,23.3534,59400.0
2014-03-18 10:30:00,26.71,26.76,26.7,26.75,107300.0,23.3534,23.3971,23.3446,23.3883,107300.0
2014-03-18 10:40:00,26.74,26.77,26.69,26.7,92400.0,23.3796,23.4058,23.3359,23.3446,92400.0
2014-03-18 10:50:00,26.7,26.71,26.6,26.62,74100.0,23.3446,23.3534,23.2572,23.2747,74100.0
2014-03-18 11:00:00,26.62,26.69,26.61,26.68,248700.0,23.2747,23.3359,23.2659,23.3271,248700.0
2014-03-18 11:10:00,26.67,26.71,26.67,26.7,46200.0,23.3184,23.3534,23.3184,23.3446,46200.0
2014-03-18 11:20:00,26.7,26.72,26.68,26.69,51400.0,23.3446,23.3621,23.3271,23.3359,51400.0
2014-03-18 11:30:00,26.69,26.7,26.64,26.66,42800.0,23.3359,23.3446,23.2922,23.3096,42800.0
2014-03-18 11:40:00,26.66,26.66,26.55,26.55,116200.0,23.3096,23.3096,23.2135,23.2135,116200.0
2014-03-18 11:50:00,26.55,26.63,26.54,26.62,87200.0,23.2135,23.2834,23.2047,23.2747,87200.0
2014-03-18 12:00:00,26.62,26.65,26.59,26.62,47700.0,23.2747,23.3009,23.2484,23.2747,47700.0
2014-03-18 12:10:00,26.62,26.66,26.58,26.59,28800.0,23.2747,23.3096,23.2397,23.2484,28800.0
2014-03-18 12:20:00,26.58,26.59,26.55,26.57,36200.0,23.2397,23.2484,23.2135,23.231,36200.0
2014-03-18 12:30:00,26.57,26.59,26.55,26.56,48500.0,23.231,23.2484,23.2135,23.2222,48500.0
2014-03-18 12:40:00,26.55,26.56,26.5,26.52,37700.0,23.2135,23.2222,23.1698,23.1872,37700.0
2014-03-18 12:50:00,26.52,26.56,26.5,26.56,55700.0,23.1872,23.2222,23.1698,23.2222,55700.0
2014-03-18 13:00:00,26.55,26.6,26.55,26.58,37300.0,23.2135,23.2572,23.2135,23.2397,37300.0
2014-03-18 13:10:00,26.58,26.59,26.58,26.59,18100.0,23.2397,23.2484,23.2397,23.2484,18100.0
2014-03-18 13:20:00,26.59,26.67,26.58,26.65,45800.0,23.2484,23.3184,23.2397,23.3009,45800.0
2014-03-18 13:30:00,26.65,26.66,26.63,26.64,54200.0,23.3009,23.3096,23.2834,23.2922,54200.0
2014-03-18 13:40:00,26.64,26.71,26.64,26.66,81000.0,23.2922,23.3534,23.2922,23.3096,81000.0
2014-03-18 13:50:00,26.67,26.68,26.64,26.65,33500.0,23.3184,23.3271,23.2922,23.3009,33500.0
2014-03-18 14:00:00,26.65,26.7,26.65,26.69,47000.0,23.3009,23.3446,23.3009,23.3359,47000.0
2014-03-18 14:10:00,26.69,26.69,26.65,26.65,18200.0,23.3359,23.3359,23.3009,23.3009,18200.0
2014-03-18 14:20:00,26.66,26.68,26.66,26.68,36200.0,23.3096,23.3271,23.3096,23.3271,36200.0
2014-03-18 14:30:00,26.68,26.68,26.66,26.67,20000.0,23.3271,23.3271,23.3096,23.3184,20000.0
2014-03-18 14:40:00,26.66,26.74,26.65,26.74,97000.0,23.3096,23.3796,23.3009,23.3796,97000.0
2014-03-18 14:50:00,26.74,26.77,26.73,26.76,109300.0,23.3796,23.4058,23.3708,23.3971,109300.0
2014-03-18 15:00:00,26.75,26.76,26.67,26.67,200500.0,23.3883,23.3971,23.3184,23.3184,200500.0
2014-03-18 15:10:00,26.68,26.7,26.65,26.7,242100.0,23.3271,23.3446,23.3009,23.3446,242100.0
2014-03-18 15:20:00,26.7,26.71,26.65,26.66,161100.0,23.3446,23.3534,23.3009,23.3096,161100.0
2014-03-18 15:30:00,26.66,26.68,26.64,26.66,285000.0,23.3096,23.3271,23.2922,23.3096,285000.0
2014-03-18 15:40:00,26.67,26.69,26.64,26.69,259800.0,23.3184,23.3359,23.2922,23.3359,259800.0
2014-03-18 15:50:00,26.69,26.73,26.68,26.72,388300.0,23.3359,23.3708,23.3271,23.3621,388300.0
2014-03-19 09:30:00,26.75,26.84,26.6,26.69,128500.0,23.3883,23.467,23.2572,23.3359,128500.0
2014-03-19 09:40:00,26.69,26.77,26.67,26.77,147800.0,23.3359,23.4058,23.3184,23.4058,147800.0
2014-03-19 09:50:00,26.78,26.84,26.74,26.76,383900.0,23.4146,23.467,23.3796,23.3971,383900.0
2014-03-19 10:00:00,26.76,26.78,26.69,26.7,80900.0,23.3971,23.4146,23.3359,23.3446,80900.0
2014-03-19 10:10:00,26.7,26.75,26.69,26.69,70000.0,23.3446,23.3883,23.3359,23.3359,70000.0
2014-03-19 10:20:00,26.68,26.69,26.64,26.64,46500.0,23.3271,23.3359,23.2922,23.2922,46500.0
2014-03-19 10:30:00,26.64,26.66,26.59,26.62,45400.0,23.2922,23.3096,23.2484,23.2747,45400.0
2014-03-19 10:40:00,26.62,26.63,26.58,26.63,68300.0,23.2747,23.2834,23.2397,23.2834,68300.0
2014-03-19 10:50:00,26.62,26.7,26.62,26.69,80400.0,23.2747,23.3446,23.2747,23.3359,80400.0
2014-03-19 11:00:00,26.68,26.7,26.68,26.69,58400.0,23.3271,23.3446,23.3271,23.3359,58400.0
2014-03-19 11:10:00,26.7,26.73,26.69,26.69,54500.0,23.3446,23.3708,23.3359,23.3359,54500.0
2014-03-19 11:20:00,26.69,26.74,26.69,26.73,81600.0,23.3359,23.3796,23.3359,23.3708,81600.0
2014-03-19 11:30:00,26.72,26.73,26.67,26.69,56300.0,23.3621,23.3708,23.3184,23.3359,56300.0
2014-03-19 11:40:00,26.69,26.71,26.68,26.7,35000.0,23.3359,23.3534,23.3271,23.3446,35000.0
2014-03-19 11:50:00,26.69,26.7,26.67,26.69,33500.0,23.3359,23.3446,23.3184,23.3359,33500.0
2014-03-19 12:00:00,26.68,26.72,26.67,26.71,97600.0,23.3271,23.3621,23.3184,23.3534,97600.0
2014-03-19 12:10:00,26.71,26.74,26.68,26.71,91200.0,23.3534,23.3796,23.3271,23.3534,91200.0
2014-03-19 12:20:00,26.71,26.71,26.67,26.67,58200.0,23.3534,23.3534,23.3184,23.3184,58200.0
2014-03-19 12:30:00,26.67,26.69,26.62,26.63,58500.0,23.3184,23.3359,23.2747,23.2834,58500.0
2014-03-19 12:40:00,26.62,26.66,26.6,26.63,96900.0,23.2747,23.3096,23.2572,23.2834,96900.0
2014-03-19 12:50:00,26.63,26.66,26.62,26.66,37200.0,23.2834,23.3096,23.2747,23.3096,37200.0
2014-03-19 13:00:00,26.67,26.68,26.66,26.67,58600.0,23.3184,23.3271,23.3096,23.3184,58600.0
2014-03-19 13:10:00,26.67,26.7,26.67,26.69,37900.0,23.3184,23.3446,23.3184,23.3359,37900.0
2014-03-19 13:20:00,26.68,26.71,26.68,26.69,67200.0,23.3271,23.3534,23.3271,23.3359,67200.0
2014-03-19 13:30:00,26.68,26.69,26.68,26.68,16900.0,23.3271,23.3359,23.3271,23.3271,16900.0
2014-03-19 13:40:00,26.69,26.7,26.68,26.68,89800.0,23.3359,23.3446,23.3271,23.3271,89800.0
2014-03-19 13:50:00,26.69,26.72,26.68,26.72,62900.0,23.3359,23.3621,23.3271,23.3621,62900.0
2014-03-19 14:00:00,26.72,26.92,26.67,26.9,1177100.0,23.3621,23.537,23.3184,23.5195,1177100.0
2014-03-19 14:10:00,26.9,27.42,26.9,27.42,2051200.0,23.5195,23.9741,23.5195,23.9741,2051200.0
2014-03-19 14:20:00,27.41,27.47,27.28,27.41,1156300.0,23.9654,24.0179,23.8517,23.9654,1156300.0
2014-03-19 14:30:00,27.42,27.44,27.32,27.38,588800.0,23.9741,23.9916,23.8867,23.9392,588800.0
2014-03-19 14:40:00,27.38,27.43,27.31,27.4,691600.0,23.9392,23.9829,23.878,23.9567,691600.0
2014-03-19 14:50:00,27.4,27.41,27.24,27.29,505000.0,23.9567,23.9654,23.8168,23.8605,505000.0
2014-03-19 15:00:00,27.29,27.38,27.2,27.2,1368700.0,23.8605,23.9392,23.7818,23.7818,1368700.0
2014-03-19 15:10:00,27.2,27.35,27.08,27.35,1189000.0,23.7818,23.9129,23.6769,23.9129,1189000.0
2014-03-19 15:20:00,27.34,27.4,27.32,27.36,1073700.0,23.9042,23.9567,23.8867,23.9217,1073700.0
2014-03-19 15:30:00,27.36,27.55,27.36,27.54,1742600.0,23.9217,24.0878,23.9217,24.0791,1742600.0
2014-03-19 15:40:00,27.54,27.75,27.54,27.68,1936600.0,24.0791,24.2627,24.0791,24.2015,1936600.0
2014-03-19 15:50:00,27.68,27.68,27.55,27.58,2272500.0,24.2015,24.2015,24.0878,24.114,2272500.0
2014-03-20 09:30:00,27.47,27.82,27.47,27.71,414700.0,24.0179,24.3239,24.0179,24.2277,414700.0
2014-03-20 09:40:00,27.71,27.71,27.54,27.6,356100.0,24.2277,24.2277,24.0791,24.1315,356100.0
2014-03-20 09:50:00,27.6,27.85,27.59,27.83,484300.0,24.1315,24.3501,24.1228,24.3326,484300.0
2014-03-20 10:00:00,27.82,28.2,27.77,28.14,994100.0,24.3239,24.6561,24.2802,24.6037,994100.0
2014-03-20 10:10:00,28.14,28.18,28.03,28.07,1198400.0,24.6037,24.6386,24.5075,24.5425,1198400.0
2014-03-20 10:20:00,28.08,28.12,28.02,28.1,520900.0,24.5512,24.5862,24.4987,24.5687,520900.0
2014-03-20 10:30:00,28.1,28.37,28.09,28.3,633100.0,24.5687,24.8048,24.5599,24.7435,633100.0
2014-03-20 10:40:00,28.3,28.47,28.22,28.4,563100.0,24.7435,24.8922,24.6736,24.831,563100.0
2014-03-20 10:50:00,28.39,28.4,28.14,28.16,517800.0,24.8222,24.831,24.6037,24.6211,517800.0
2014-03-20 11:00:00,28.17,28.21,28.04,28.14,298300.0,24.6299,24.6649,24.5162,24.6037,298300.0
2014-03-20 11:10:00,28.13,28.14,28.0,28.13,215600.0,24.5949,24.6037,24.4812,24.5949,215600.0
2014-03-20 11:20:00,28.13,28.21,28.11,28.15,312500.0,24.5949,24.6649,24.5774,24.6124,312500.0
2014-03-20 11:30:00,28.15,28.23,28.14,28.22,263200.0,24.6124,24.6823,24.6037,24.6736,263200.0
2014-03-20 11:40:00,28.22,28.23,28.14,28.14,279700.0,24.6736,24.6823,24.6037,24.6037,279700.0
2014-03-20 11:50:00,28.15,28.28,28.12,28.23,475000.0,24.6124,24.7261,24.5862,24.6823,475000.0
2014-03-20 12:00:00,28.22,28.23,28.07,28.1,237300.0,24.6736,24.6823,24.5425,24.5687,237300.0
2014-03-20 12:10:00,28.1,28.28,28.09,28.27,283700.0,24.5687,24.7261,24.5599,24.7173,283700.0
2014-03-20 12:20:00,28.26,28.4,28.26,28.28,373900.0,24.7086,24.831,24.7086,24.7261,373900.0
2014-03-20 12:30:00,28.28,28.28,28.16,28.18,297400.0,24.7261,24.7261,24.6211,24.6386,297400.0
2014-03-20 12:40:00,28.18,28.28,28.17,28.28,168900.0,24.6386,24.7261,24.6299,24.7261,168900.0
2014-03-20 12:50:00,28.28,28.28,28.16,28.2,168100.0,24.7261,24.7261,24.6211,24.6561,168100.0
2014-03-20 13:00:00,28.2,28.25,28.2,28.22,123700.0,24.6561,24.6998,24.6561,24.6736,123700.0
2014-03-20 13:10:00,28.23,28.23,28.17,28.21,230000.0,24.6823,24.6823,24.6299,24.6649,230000.0
2014-03-20 13:20:00,28.2,28.24,28.18,28.22,172200.0,24.6561,24.6911,24.6386,24.6736,172200.0
2014-03-20 13:30:00,28.21,28.28,28.21,28.28,184200.0,24.6649,24.7261,24.6649,24.7261,184200.0
2014-03-20 13:40:00,28.28,28.32,28.25,28.32,223500.0,24.7261,24.761,24.6998,24.761,223500.0
2014-03-20 13:50:00,28.31,28.37,28.29,28.36,89700.0,24.7523,24.8048,24.7348,24.796,89700.0
2014-03-20 14:00:00,28.37,28.38,28.3,28.32,133100.0,24.8048,24.8135,24.7435,24.761,133100.0
2014-03-20 14:10:00,28.33,28.36,28.29,28.35,181300.0,24.7698,24.796,24.7348,24.7873,181300.0
2014-03-20 14:20:00,28.35,28.39,28.35,28.39,83000.0,24.7873,24.8222,24.7873,24.8222,83000.0
2014-03-20 14:30:00,28.39,28.45,28.38,28.44,278500.0,24.8222,24.8747,24.8135,24.866,278500.0
2014-03-20 14:40:00,28.45,28.49,28.43,28.48,194200.0,24.8747,24.9097,24.8572,24.9009,194200.0
2014-03-20 14:50:00,28.49,28.5,28.44,28.46,290600.0,24.9097,24.9184,24.866,24.8834,290600.0
2014-03-20 15:00:00,28.45,28.49,28.4,28.43,274400.0,24.8747,24.9097,24.831,24.8572,274400.0
2014-03-20 15:10:00,28.43,28.44,28.39,28.42,306100.0,24.8572,24.866,24.8222,24.8485,306100.0
2014-03-20 15:20:00,28.42,28.44,28.39,28.41,209900.0,24.8485,24.866,24.8222,24.8397,209900.0
2014-03-20 15:30:00,28.41,28.44,28.4,28.41,205300.0,24.8397,24.866,24.831,24.8397,205300.0
2014-03-20 15:40:00,28.41,28.48,28.4,28.43,507100.0,24.8397,24.9009,24.831,24.8572,507100.0
2014-03-20 15:50:00,28.44,28.45,28.39,28.43,838400.0,24.866,24.8747,24.8222,24.8572,838400.0
2014-03-21 09:30:00,28.85,28.96,28.75,28.88,2145200.0,25.2244,25.3206,25.137,25.2507,2145200.0
2014-03-21 09:40:00,28.88,28.89,28.64,28.73,486800.0,25.2507,25.2594,25.0408,25.1195,486800.0
2014-03-21 09:50:00,28.73,28.99,28.73,28.92,416600.0,25.1195,25.3468,25.1195,25.2856,416600.0
2014-03-21 10:00:00,28.93,28.93,28.79,28.83,571100.0,25.2944,25.2944,25.172,25.2069,571100.0
2014-03-21 10:10:00,28.83,28.99,28.83,28.9,529600.0,25.2069,25.3468,25.2069,25.2681,529600.0
2014-03-21 10:20:00,28.9,28.92,28.86,28.89,376400.0,25.2681,25.2856,25.2332,25.2594,376400.0
2014-03-21 10:30:00,28.89,28.9,28.81,28.9,203400.0,25.2594,25.2681,25.1895,25.2681,203400.0
2014-03-21 10:40:00,28.9,28.97,28.9,28.96,142200.0,25.2681,25.3293,25.2681,25.3206,142200.0
2014-03-21 10:50:00,28.97,29.07,28.97,29.04,316900.0,25.3293,25.4168,25.3293,25.3906,316900.0
2014-03-21 11:00:00,29.04,29.09,28.99,29.02,294900.0,25.3906,25.4343,25.3468,25.3731,294900.0
2014-03-21 11:10:00,29.01,29.04,29.0,29.03,118200.0,25.3643,25.3906,25.3556,25.3818,118200.0
2014-03-21 11:20:00,29.04,29.1,29.04,29.08,151300.0,25.3906,25.443,25.3906,25.4255,151300.0
2014-03-21 11:30:00,29.08,29.13,29.05,29.08,111300.0,25.4255,25.4692,25.3993,25.4255,111300.0
2014-03-21 11:40:00,29.08,29.12,29.07,29.1,172200.0,25.4255,25.4605,25.4168,25.443,172200.0
2014-03-21 11:50:00,29.09,29.09,29.02,29.03,121700.0,25.4343,25.4343,25.3731,25.3818,121700.0
2014-03-21 12:00:00,29.02,29.03,28.95,28.96,253000.0,25.3731,25.3818,25.3119,25.3206,253000.0
2014-03-21 12:10:00,28.97,29.0,28.96,28.99,124200.0,25.3293,25.3556,25.3206,25.3468,124200.0
2014-03-21 12:20:00,28.99,28.99,28.8,28.8,205700.0,25.3468,25.3468,25.1807,25.1807,205700.0
2014-03-21 12:30:00,28.8,28.82,28.76,28.81,163600.0,25.1807,25.1982,25.1457,25.1895,163600.0
2014-03-21 12:40:00,28.81,28.84,28.79,28.79,192800.0,25.1895,25.2157,25.172,25.172,192800.0
2014-03-21 12:50:00,28.8,28.8,28.7,28.74,230700.0,25.1807,25.1807,25.0933,25.1283,230700.0
2014-03-21 13:00:00,28.74,28.77,28.73,28.74,133200.0,25.1283,25.1545,25.1195,25.1283,133200.0
2014-03-21 13:10:00,28.73,28.74,28.58,28.61,410800.0,25.1195,25.1283,24.9884,25.0146,410800.0
2014-03-21 13:20:00,28.61,28.61,28.26,28.27,815400.0,25.0146,25.0146,24.7086,24.7173,815400.0
2014-03-21 13:30:00,28.26,28.39,28.21,28.39,407400.0,24.7086,24.8222,24.6649,24.8222,407400.0
2014-03-21 13:40:00,28.39,28.42,28.13,28.16,283900.0,24.8222,24.8485,24.5949,24.6211,283900.0
2014-03-21 13:50:00,28.16,28.3,28.16,28.18,318900.0,24.6211,24.7435,24.6211,24.6386,318900.0
2014-03-21 14:00:00,28.18,28.38,28.1,28.34,352300.0,24.6386,24.8135,24.5687,24.7785,352300.0
2014-03-21 14:10:00,28.34,28.35,28.2,28.24,328500.0,24.7785,24.7873,24.6561,24.6911,328500.0
2014-03-21 14:20:00,28.25,28.34,28.24,28.26,188500.0,24.6998,24.7785,24.6911,24.7086,188500.0
2014-03-21 14:30:00,28.25,28.49,28.19,28.49,357400.0,24.6998,24.9097,24.6474,24.9097,357400.0
2014-03-21 14:40:00,28.49,28.54,28.48,28.51,443700.0,24.9097,24.9534,24.9009,24.9272,443700.0
2014-03-21 14:50:00,28.52,28.59,28.51,28.55,210500.0,24.9359,24.9971,24.9272,24.9621,210500.0
2014-03-21 15:00:00,28.55,28.63,28.5,28.61,451700.0,24.9621,25.0321,24.9184,25.0146,451700.0
2014-03-21 15:10:00,28.62,28.66,28.58,28.59,366200.0,25.0233,25.0583,24.9884,24.9971,366200.0
2014-03-21 15:20:00,28.6,28.69,28.56,28.64,428200.0,25.0058,25.0845,24.9709,25.0408,428200.0
2014-03-21 15:30:00,28.64,28.64,28.47,28.48,321900.0,25.0408,25.0408,24.8922,24.9009,321900.0
2014-03-21 15:40:00,28.47,28.56,28.45,28.5,582800.0,24.8922,24.9709,24.8747,24.9184,582800.0
2014-03-21 15:50:00,28.5,28.58,28.49,28.53,1407200.0,24.9184,24.9884,24.9097,24.9446,1407200.0
2014-03-24 09:30:00,28.53,28.7,28.53,28.7,183400.0,24.9446,25.0933,24.9446,25.0933,183400.0
2014-03-24 09:40:00,28.7,28.7,28.4,28.44,118000.0,25.0933,25.0933,24.831,24.866,118000.0
2014-03-24 09:50:00,28.44,28.61,28.41,28.49,257400.0,24.866,25.0146,24.8397,24.9097,257400.0
2014-03-24 10:00:00,28.51,28.53,28.32,28.38,199700.0,24.9272,24.9446,24.761,24.8135,199700.0
2014-03-24 10:10:00,28.38,28.38,28.25,28.33,136700.0,24.8135,24.8135,24.6998,24.7698,136700.0
2014-03-24 10:20:00,28.34,28.35,28.25,28.25,114600.0,24.7785,24.7873,24.6998,24.6998,114600.0
2014-03-24 10:30:00,28.25,28.3,28.21,28.3,184600.0,24.6998,24.7435,24.6649,24.7435,184600.0
2014-03-24 10:40:00,28.3,28.41,28.28,28.31,103400.0,24.7435,24.8397,24.7261,24.7523,103400.0
2014-03-24 10:50:00,28.31,28.43,28.27,28.42,124600.0,24.7523,24.8572,24.7173,24.8485,124600.0
2014-03-24 11:00:00,28.41,28.41,28.26,28.27,126400.0,24.8397,24.8397,24.7086,24.7173,126400.0
2014-03-24 11:10:00,28.27,28.39,28.26,28.38,77900.0,24.7173,24.8222,24.7086,24.8135,77900.0
2014-03-24 11:20:00,28.38,28.39,28.31,28.34,176400.0,24.8135,24.8222,24.7523,24.7785,176400.0
2014-03-24 11:30:00,28.34,28.37,28.3,28.32,195600.0,24.7785,24.8048,24.7435,24.761,195600.0
2014-03-24 11:40:00,28.32,28.35,28.26,28.27,64600.0,24.761,24.7873,24.7086,24.7173,64600.0
2014-03-24 11:50:00,28.26,28.32,28.26,28.27,82100.0,24.7086,24.761,24.7086,24.7173,82100.0
2014-03-24 12:00:00,28.26,28.31,28.26,28.31,97400.0,24.7086,24.7523,24.7086,24.7523,97400.0
2014-03-24 12:10:00,28.31,28.32,28.23,28.28,159200.0,24.7523,24.761,24.6823,24.7261,159200.0
2014-03-24 12:20:00,28.28,28.29,28.24,28.24,69600.0,24.7261,24.7348,24.6911,24.6911,69600.0
2014-03-24 12:30:00,28.25,28.28,28.22,28.24,73700.0,24.6998,24.7261,24.6736,24.6911,73700.0
2014-03-24 12:40:00,28.24,28.24,28.16,28.2,63600.0,24.6911,24.6911,24.6211,24.6561,63600.0
2014-03-24 12:50:00,28.19,28.23,28.18,28.2,91000.0,24.6474,24.6823,24.6386,24.6561,91000.0
2014-03-24 13:00:00,28.19,28.26,28.19,28.22,64100.0,24.6474,24.7086,24.6474,24.6736,64100.0
2014-03-24 13:10:00,28.23,28.26,28.22,28.25,81500.0,24.6823,24.7086,24.6736,24.6998,81500.0
2014-03-24 13:20:00,28.25,28.27,28.21,28.26,57700.0,24.6998,24.7173,24.6649,24.7086,57700.0
2014-03-24 13:30:00,28.26,28.34,28.25,28.27,94900.0,24.7086,24.7785,24.6998,24.7173,94900.0
2014-03-24 13:40:00,28.27,28.3,28.25,28.26,63600.0,24.7173,24.7435,24.6998,24.7086,63600.0
2014-03-24 13:50:00,28.27,28.3,28.25,28.3,144300.0,24.7173,24.7435,24.6998,24.7435,144300.0
2014-03-24 14:00:00,28.3,28.33,28.28,28.3,136200.0,24.7435,24.7698,24.7261,24.7435,136200.0
2014-03-24 14:10:00,28.3,28.33,28.25,28.27,96800.0,24.7435,24.7698,24.6998,24.7173,96800.0
2014-03-24 14:20:00,28.27,28.33,28.27,28.3,160000.0,24.7173,24.7698,24.7173,24.7435,160000.0
2014-03-24 14:30:00,28.3,28.34,28.29,28.32,100200.0,24.7435,24.7785,24.7348,24.761,100200.0
2014-03-24 14:40:00,28.32,28.4,28.32,28.36,169000.0,24.761,24.831,24.761,24.796,169000.0
2014-03-24 14:50:00,28.36,28.38,28.31,28.36,152200.0,24.796,24.8135,24.7523,24.796,152200.0
2014-03-24 15:00:00,28.36,28.4,28.34,28.37,214000.0,24.796,24.831,24.7785,24.8048,214000.0
2014-03-24 15:10:00,28.38,28.38,28.34,28.36,135900.0,24.8135,24.8135,24.7785,24.796,135900.0
2014-03-24 15:20:00,28.37,28.51,28.36,28.51,191700.0,24.8048,24.9272,24.796,24.9272,191700.0
2014-03-24 15:30:00,28.51,28.53,28.5,28.5,183700.0,24.9272,24.9446,24.9184,24.9184,183700.0
2014-03-24 15:40:00,28.51,28.53,28.46,28.46,343500.0,24.9272,24.9446,24.8834,24.8834,343500.0
2014-03-24 15:50:00,28.46,28.48,28.42,28.43,595400.0,24.8834,24.9009,24.8485,24.8572,595400.0
2014-03-25 09:30:00,28.49,28.57,28.35,28.35,435200.0,24.9097,24.9796,24.7873,24.7873,435200.0
2014-03-25 09:40:00,28.35,28.38,28.18,28.3,237400.0,24.7873,24.8135,24.6386,24.7435,237400.0
2014-03-25 09:50:00,28.3,28.31,28.16,28.18,211300.0,24.7435,24.7523,24.6211,24.6386,211300.0
2014-03-25 10:00:00,28.18,28.31,28.14,28.31,332100.0,24.6386,24.7523,24.6037,24.7523,332100.0
2014-03-25 10:10:00,28.3,28.33,28.24,28.26,312100.0,24.7435,24.7698,24.6911,24.7086,312100.0
2014-03-25 10:20:00,28.25,28.34,28.24,28.33,286200.0,24.6998,24.7785,24.6911,24.7698,286200.0
2014-03-25 10:30:00,28.34,28.34,28.24,28.25,179400.0,24.7785,24.7785,24.6911,24.6998,179400.0
2014-03-25 10:40:00,28.25,28.31,28.19,28.2,241500.0,24.6998,24.7523,24.6474,24.6561,241500.0
2014-03-25 10:50:00,28.19,28.19,27.96,27.97,329100.0,24.6474,24.6474,24.4463,24.455,329100.0
2014-03-25 11:00:00,27.96,28.04,27.91,27.91,401500.0,24.4463,24.5162,24.4026,24.4026,401500.0
2014-03-25 11:10:00,27.91,27.94,27.86,27.91,255600.0,24.4026,24.4288,24.3588,24.4026,255600.0
2014-03-25 11:20:00,27.91,27.97,27.82,27.83,224400.0,24.4026,24.455,24.3239,24.3326,224400.0
2014-03-25 11:30:00,27.82,27.85,27.65,27.8,496500.0,24.3239,24.3501,24.1752,24.3064,496500.0
2014-03-25 11:40:00,27.8,27.86,27.7,27.75,208800.0,24.3064,24.3588,24.2189,24.2627,208800.0
2014-03-25 11:50:00,27.74,27.75,27.58,27.68,316700.0,24.2539,24.2627,24.114,24.2015,316700.0
2014-03-25 12:00:00,27.68,27.74,27.65,27.73,195200.0,24.2015,24.2539,24.1752,24.2452,195200.0
2014-03-25 12:10:00,27.73,27.73,27.68,27.68,117300.0,24.2452,24.2452,24.2015,24.2015,117300.0
2014-03-25 12:20:00,27.69,27.7,27.61,27.64,105400.0,24.2102,24.2189,24.1403,24.1665,105400.0
2014-03-25 12:30:00,27.64,27.71,27.64,27.68,73700.0,24.1665,24.2277,24.1665,24.2015,73700.0
2014-03-25 12:40:00,27.68,27.75,27.67,27.74,129100.0,24.2015,24.2627,24.1927,24.2539,129100.0
2014-03-25 12:50:00,27.74,27.83,27.74,27.8,122100.0,24.2539,24.3326,24.2539,24.3064,122100.0
2014-03-25 13:00:00,27.8,27.87,27.78,27.87,111800.0,24.3064,24.3676,24.2889,24.3676,111800.0
2014-03-25 13:10:00,27.87,27.91,27.84,27.91,117100.0,24.3676,24.4026,24.3414,24.4026,117100.0
2014-03-25 13:20:00,27.91,28.02,27.91,28.0,167400.0,24.4026,24.4987,24.4026,24.4812,167400.0
2014-03-25 13:30:00,28.01,28.05,27.94,27.94,127500.0,24.49,24.525,24.4288,24.4288,127500.0
2014-03-25 13:40:00,27.94,27.99,27.91,27.99,141600.0,24.4288,24.4725,24.4026,24.4725,141600.0
2014-03-25 13:50:00,27.98,28.0,27.95,27.98,131500.0,24.4638,24.4812,24.4375,24.4638,131500.0
2014-03-25 14:00:00,27.98,28.03,27.96,28.03,121700.0,24.4638,24.5075,24.4463,24.5075,121700.0
2014-03-25 14:10:00,28.03,28.06,27.97,27.97,209900.0,24.5075,24.5337,24.455,24.455,209900.0
2014-03-25 14:20:00,27.98,27.99,27.92,27.92,158100.0,24.4638,24.4725,24.4113,24.4113,158100.0
2014-03-25 14:30:00,27.92,28.0,27.91,27.98,119400.0,24.4113,24.4812,24.4026,24.4638,119400.0
2014-03-25 14:40:00,27.98,27.99,27.92,27.93,60300.0,24.4638,24.4725,24.4113,24.42,60300.0
2014-03-25 14:50:00,27.93,27.94,27.88,27.93,171900.0,24.42,24.4288,24.3763,24.42,171900.0
2014-03-25 15:00:00,27.92,27.93,27.91,27.92,71100.0,24.4113,24.42,24.4026,24.4113,71100.0
2014-03-25 15:10:00,27.92,27.96,27.89,27.96,201300.0,24.4113,24.4463,24.3851,24.4463,201300.0
2014-03-25 15:20:00,27.96,27.98,27.92,27.94,288300.0,24.4463,24.4638,24.4113,24.4288,288300.0
2014-03-25 15:30:00,27.95,27.97,27.89,27.92,526800.0,24.4375,24.455,24.3851,24.4113,526800.0
2014-03-25 15:40:00,27.91,27.94,27.89,27.91,454700.0,24.4026,24.4288,24.3851,24.4026,454700.0
2014-03-25 15:50:00,27.91,27.93,27.82,27.84,1259700.0,24.4026,24.42,24.3239,24.3414,1259700.0
2014-03-26 09:30:00,28.06,28.34,28.06,28.3,265700.0,24.5337,24.7785,24.5337,24.7435,265700.0
2014-03-26 09:40:00,28.3,28.33,28.02,28.15,161900.0,24.7435,24.7698,24.4987,24.6124,161900.0
2014-03-26 09:50:00,28.14,28.15,27.99,28.04,158600.0,24.6037,24.6124,24.4725,24.5162,158600.0
2014-03-26 10:00:00,28.03,28.1,27.96,28.08,197700.0,24.5075,24.5687,24.4463,24.5512,197700.0
2014-03-26 10:10:00,28.08,28.23,28.07,28.11,143500.0,24.5512,24.6823,24.5425,24.5774,143500.0
2014-03-26 10:20:00,28.11,28.19,28.09,28.14,146300.0,24.5774,24.6474,24.5599,24.6037,146300.0
2014-03-26 10:30:00,28.14,28.17,28.07,28.16,209400.0,24.6037,24.6299,24.5425,24.6211,209400.0
2014-03-26 10:40:00,28.15,28.2,28.1,28.11,165500.0,24.6124,24.6561,24.5687,24.5774,165500.0
2014-03-26 10:50:00,28.11,28.17,28.09,28.1,176100.0,24.5774,24.6299,24.5599,24.5687,176100.0
2014-03-26 11:00:00,28.1,28.17,28.07,28.16,143900.0,24.5687,24.6299,24.5425,24.6211,143900.0
2014-03-26 11:10:00,28.17,28.19,28.13,28.17,84700.0,24.6299,24.6474,24.5949,24.6299,84700.0
2014-03-26 11:20:00,28.17,28.2,28.15,28.2,83000.0,24.6299,24.6561,24.6124,24.6561,83000.0
2014-03-26 11:30:00,28.18,28.19,28.14,28.17,51600.0,24.6386,24.6474,24.6037,24.6299,51600.0
2014-03-26 11:40:00,28.17,28.18,28.14,28.16,159600.0,24.6299,24.6386,24.6037,24.6211,159600.0
2014-03-26 11:50:00,28.17,28.19,28.14,28.18,79200.0,24.6299,24.6474,24.6037,24.6386,79200.0
2014-03-26 12:00:00,28.19,28.2,28.14,28.19,184700.0,24.6474,24.6561,24.6037,24.6474,184700.0
2014-03-26 12:10:00,28.19,28.2,28.17,28.17,55100.0,24.6474,24.6561,24.6299,24.6299,55100.0
2014-03-26 12:20:00,28.17,28.18,28.13,28.15,139000.0,24.6299,24.6386,24.5949,24.6124,139000.0
2014-03-26 12:30:00,28.15,28.25,28.14,28.24,125900.0,24.6124,24.6998,24.6037,24.6911,125900.0
2014-03-26 12:40:00,28.24,28.25,28.2,28.25,111500.0,24.6911,24.6998,24.6561,24.6998,111500.0
2014-03-26 12:50:00,28.25,28.25,28.22,28.25,63000.0,24.6998,24.6998,24.6736,24.6998,63000.0
2014-03-26 13:00:00,28.25,28.26,28.22,28.24,114100.0,24.6998,24.7086,24.6736,24.6911,114100.0
2014-03-26 13:10:00,28.25,28.25,28.21,28.21,76500.0,24.6998,24.6998,24.6649,24.6649,76500.0
2014-03-26 13:20:00,28.21,28.22,28.07,28.08,132900.0,24.6649,24.6736,24.5425,24.5512,132900.0
2014-03-26 13:30:00,28.07,28.07,27.99,28.05,314600.0,24.5425,24.5425,24.4725,24.525,314600.0
2014-03-26 13:40:00,28.05,28.06,27.98,28.03,231000.0,24.525,24.5337,24.4638,24.5075,231000.0
2014-03-26 13:50:00,28.03,28.05,27.95,28.05,167100.0,24.5075,24.525,24.4375,24.525,167100.0
2014-03-26 14:00:00,28.05,28.05,27.98,28.04,126200.0,24.525,24.525,24.4638,24.5162,126200.0
2014-03-26 14:10:00,28.04,28.04,27.92,27.93,267000.0,24.5162,24.5162,24.4113,24.42,267000.0
2014-03-26 14:20:00,27.93,27.99,27.89,27.91,171000.0,24.42,24.4725,24.3851,24.4026,171000.0
2014-03-26 14:30:00,27.9,27.92,27.83,27.87,140300.0,24.3938,24.4113,24.3326,24.3676,140300.0
2014-03-26 14:40:00,27.87,27.99,27.87,27.98,176400.0,24.3676,24.4725,24.3676,24.4638,176400.0
2014-03-26 14:50:00,27.98,28.09,27.97,28.07,150300.0,24.4638,24.5599,24.455,24.5425,150300.0
2014-03-26 15:00:00,28.07,28.09,27.98,27.99,148000.0,24.5425,24.5599,24.4638,24.4725,148000.0
2014-03-26 15:10:00,27.99,28.01,27.95,27.98,118200.0,24.4725,24.49,24.4375,24.4638,118200.0
2014-03-26 15:20:00,27.98,27.99,27.93,27.94,180900.0,24.4638,24.4725,24.42,24.4288,180900.0
2014-03-26 15:30:00,27.94,27.98,27.91,27.94,242900.0,24.4288,24.4638,24.4026,24.4288,242900.0
2014-03-26 15:40:00,27.94,27.94,27.82,27.83,301500.0,24.4288,24.4288,24.3239,24.3326,301500.0
2014-03-26 15:50:00,27.83,27.85,27.78,27.78,462600.0,24.3326,24.3501,24.2889,24.2889,462600.0
2014-03-27 09:30:00,27.71,27.94,27.55,27.61,209900.0,24.2277,24.4288,24.0878,24.1403,209900.0
2014-03-27 09:40:00,27.61,27.63,27.51,27.52,150200.0,24.1403,24.1577,24.0528,24.0616,150200.0
2014-03-27 09:50:00,27.52,27.54,27.4,27.44,213300.0,24.0616,24.0791,23.9567,23.9916,213300.0
2014-03-27 10:00:00,27.44,27.66,27.4,27.66,216900.0,23.9916,24.184,23.9567,24.184,216900.0
2014-03-27 10:10:00,27.66,27.67,27.46,27.61,182400.0,24.184,24.1927,24.0091,24.1403,182400.0
2014-03-27 10:20:00,27.61,27.7,27.61,27.67,173800.0,24.1403,24.2189,24.1403,24.1927,173800.0
2014-03-27 10:30:00,27.67,27.7,27.61,27.62,84100.0,24.1927,24.2189,24.1403,24.149,84100.0
2014-03-27 10:40:00,27.63,27.67,27.58,27.67,224000.0,24.1577,24.1927,24.114,24.1927,224000.0
2014-03-27 10:50:00,27.67,27.67,27.51,27.56,181400.0,24.1927,24.1927,24.0528,24.0965,181400.0
2014-03-27 11:00:00,27.57,27.59,27.38,27.39,177900.0,24.1053,24.1228,23.9392,23.9479,177900.0
2014-03-27 11:10:00,27.38,27.45,27.38,27.42,126300.0,23.9392,24.0004,23.9392,23.9741,126300.0
2014-03-27 11:20:00,27.42,27.46,27.33,27.35,141600.0,23.9741,24.0091,23.8954,23.9129,141600.0
2014-03-27 11:30:00,27.35,27.36,27.24,27.28,163800.0,23.9129,23.9217,23.8168,23.8517,163800.0
2014-03-27 11:40:00,27.27,27.3,27.22,27.25,85300.0,23.843,23.8692,23.7993,23.8255,85300.0
2014-03-27 11:50:00,27.25,27.26,27.19,27.21,198400.0,23.8255,23.8342,23.773,23.7905,198400.0
2014-03-27 12:00:00,27.21,27.22,27.12,27.13,163800.0,23.7905,23.7993,23.7118,23.7206,163800.0
2014-03-27 12:10:00,27.13,27.2,27.11,27.13,216200.0,23.7206,23.7818,23.7031,23.7206,216200.0
2014-03-27 12:20:00,27.13,27.23,27.12,27.23,99900.0,23.7206,23.808,23.7118,23.808,99900.0
2014-03-27 12:30:00,27.24,27.25,27.19,27.23,56500.0,23.8168,23.8255,23.773,23.808,56500.0
2014-03-27 12:40:00,27.23,27.24,27.18,27.2,87200.0,23.808,23.8168,23.7643,23.7818,87200.0
2014-03-27 12:50:00,27.2,27.21,27.14,27.19,71300.0,23.7818,23.7905,23.7293,23.773,71300.0
2014-03-27 13:00:00,27.19,27.31,27.19,27.3,159500.0,23.773,23.878,23.773,23.8692,159500.0
2014-03-27 13:10:00,27.29,27.32,27.25,27.28,85000.0,23.8605,23.8867,23.8255,23.8517,85000.0
2014-03-27 13:20:00,27.29,27.34,27.27,27.34,67500.0,23.8605,23.9042,23.843,23.9042,67500.0
2014-03-27 13:30:00,27.34,27.34,27.19,27.2,86900.0,23.9042,23.9042,23.773,23.7818,86900.0
2014-03-27 13:40:00,27.21,27.25,27.16,27.17,118200.0,23.7905,23.8255,23.7468,23.7556,118200.0
2014-03-27 13:50:00,27.17,27.22,27.14,27.19,98200.0,23.7556,23.7993,23.7293,23.773,98200.0
2014-03-27 14:00:00,27.2,27.2,27.1,27.12,166900.0,23.7818,23.7818,23.6944,23.7118,166900.0
2014-03-27 14:10:00,27.12,27.15,27.06,27.08,129600.0,23.7118,23.7381,23.6594,23.6769,129600.0
2014-03-27 14:20:00,27.08,27.16,27.07,27.14,125900.0,23.6769,23.7468,23.6681,23.7293,125900.0
2014-03-27 14:30:00,27.15,27.17,27.07,27.08,135100.0,23.7381,23.7556,23.6681,23.6769,135100.0
2014-03-27 14:40:00,27.08,27.12,27.05,27.09,108200.0,23.6769,23.7118,23.6506,23.6856,108200.0
2014-03-27 14:50:00,27.09,27.1,27.04,27.08,184900.0,23.6856,23.6944,23.6419,23.6769,184900.0
2014-03-27 15:00:00,27.08,27.11,27.04,27.09,165200.0,23.6769,23.7031,23.6419,23.6856,165200.0
2014-03-27 15:10:00,27.09,27.13,27.03,27.04,659800.0,23.6856,23.7206,23.6331,23.6419,659800.0
2014-03-27 15:20:00,27.04,27.11,27.04,27.07,191300.0,23.6419,23.7031,23.6419,23.6681,191300.0
2014-03-27 15:30:00,27.07,27.17,27.07,27.17,296900.0,23.6681,23.7556,23.6681,23.7556,296900.0
2014-03-27 15:40:00,27.17,27.18,27.11,27.14,264800.0,23.7556,23.7643,23.7031,23.7293,264800.0
2014-03-27 15:50:00,27.14,27.2,27.13,27.18,596200.0,23.7293,23.7818,23.7206,23.7643,596200.0
2014-03-28 09:30:00,27.25,27.41,27.03,27.39,448200.0,23.8255,23.9654,23.6331,23.9479,448200.0
2014-03-28 09:40:00,27.39,27.39,27.21,27.21,186500.0,23.9479,23.9479,23.7905,23.7905,186500.0
2014-03-28 09:50:00,27.21,27.36,27.21,27.33,131600.0,23.7905,23.9217,23.7905,23.8954,131600.0
2014-03-28 10:00:00,27.34,27.46,27.33,27.35,152000.0,23.9042,24.0091,23.8954,23.9129,152000.0
2014-03-28 10:10:00,27.35,27.47,27.34,27.38,192900.0,23.9129,24.0179,23.9042,23.9392,192900.0
2014-03-28 10:20:00,27.38,27.41,27.35,27.39,91800.0,23.9392,23.9654,23.9129,23.9479,91800.0
2014-03-28 10:30:00,27.4,27.49,27.39,27.48,122900.0,23.9567,24.0353,23.9479,24.0266,122900.0
2014-03-28 10:40:00,27.49,27.49,27.39,27.4,82200.0,24.0353,24.0353,23.9479,23.9567,82200.0
2014-03-28 10:50:00,27.41,27.48,27.39,27.44,134500.0,23.9654,24.0266,23.9479,23.9916,134500.0
2014-03-28 11:00:00,27.45,27.47,27.4,27.43,63100.0,24.0004,24.0179,23.9567,23.9829,63100.0
2014-03-28 11:10:00,27.42,27.43,27.36,27.39,63200.0,23.9741,23.9829,23.9217,23.9479,63200.0
2014-03-28 11:20:00,27.39,27.4,27.3,27.3,55800.0,23.9479,23.9567,23.8692,23.8692,55800.0
2014-03-28 11:30:00,27.3,27.34,27.28,27.33,69300.0,23.8692,23.9042,23.8517,23.8954,69300.0
2014-03-28 11:40:00,27.34,27.34,27.25,27.26,70200.0,23.9042,23.9042,23.8255,23.8342,70200.0
2014-03-28 11:50:00,27.25,27.33,27.24,27.32,58200.0,23.8255,23.8954,23.8168,23.8867,58200.0
2014-03-28 12:00:00,27.33,27.35,27.28,27.29,91700.0,23.8954,23.9129,23.8517,23.8605,91700.0
2014-03-28 12:10:00,27.3,27.32,27.29,27.3,69000.0,23.8692,23.8867,23.8605,23.8692,69000.0
2014-03-28 12:20:00,27.3,27.31,27.25,27.25,48100.0,23.8692,23.878,23.8255,23.8255,48100.0
2014-03-28 12:30:00,27.25,27.32,27.24,27.28,164100.0,23.8255,23.8867,23.8168,23.8517,164100.0
2014-03-28 12:40:00,27.28,27.3,27.24,27.25,65200.0,23.8517,23.8692,23.8168,23.8255,65200.0
2014-03-28 12:50:00,27.25,27.28,27.19,27.28,246300.0,23.8255,23.8517,23.773,23.8517,246300.0
2014-03-28 13:00:00,27.28,27.3,27.23,27.24,133900.0,23.8517,23.8692,23.808,23.8168,133900.0
2014-03-28 13:10:00,27.24,27.24,27.17,27.19,93800.0,23.8168,23.8168,23.7556,23.773,93800.0
2014-03-28 13:20:00,27.19,27.19,27.12,27.15,147000.0,23.773,23.773,23.7118,23.7381,147000.0
2014-03-28 13:30:00,27.16,27.26,27.16,27.25,110200.0,23.7468,23.8342,23.7468,23.8255,110200.0
2014-03-28 13:40:00,27.24,27.24,27.2,27.21,76100.0,23.8168,23.8168,23.7818,23.7905,76100.0
2014-03-28 13:50:00,27.21,27.22,27.16,27.2,91100.0,23.7905,23.7993,23.7468,23.7818,91100.0
2014-03-28 14:00:00,27.19,27.21,27.08,27.1,90200.0,23.773,23.7905,23.6769,23.6944,90200.0
2014-03-28 14:10:00,27.1,27.11,27.06,27.07,108300.0,23.6944,23.7031,23.6594,23.6681,108300.0
2014-03-28 14:20:00,27.07,27.17,27.06,27.17,86300.0,23.6681,23.7556,23.6594,23.7556,86300.0
2014-03-28 14:30:00,27.17,27.17,27.08,27.11,77900.0,23.7556,23.7556,23.6769,23.7031,77900.0
2014-03-28 14:40:00,27.11,27.14,27.05,27.11,96400.0,23.7031,23.7293,23.6506,23.7031,96400.0
2014-03-28 14:50:00,27.11,27.16,27.1,27.16,83000.0,23.7031,23.7468,23.6944,23.7468,83000.0
2014-03-28 15:00:00,27.16,27.16,27.08,27.13,144500.0,23.7468,23.7468,23.6769,23.7206,144500.0
2014-03-28 15:10:00,27.13,27.17,27.08,27.16,124000.0,23.7206,23.7556,23.6769,23.7468,124000.0
2014-03-28 15:20:00,27.15,27.19,27.14,27.16,125600.0,23.7381,23.773,23.7293,23.7468,125600.0
2014-03-28 15:30:00,27.16,27.2,27.13,27.19,131300.0,23.7468,23.7818,23.7206,23.773,131300.0
2014-03-28 15:40:00,27.19,27.21,27.14,27.17,195300.0,23.773,23.7905,23.7293,23.7556,195300.0
2014-03-28 15:50:00,27.18,27.21,27.14,27.2,456900.0,23.7643,23.7905,23.7293,23.7818,456900.0
2014-03-31 09:30:00,27.43,27.49,27.32,27.34,452700.0,23.9829,24.0353,23.8867,23.9042,452700.0
2014-03-31 09:40:00,27.33,27.41,27.3,27.4,210400.0,23.8954,23.9654,23.8692,23.9567,210400.0
2014-03-31 09:50:00,27.4,27.45,27.34,27.35,126300.0,23.9567,24.0004,23.9042,23.9129,126300.0
2014-03-31 10:00:00,27.35,27.39,27.32,27.35,161400.0,23.9129,23.9479,23.8867,23.9129,161400.0
2014-03-31 10:10:00,27.36,27.42,27.3,27.33,132100.0,23.9217,23.9741,23.8692,23.8954,132100.0
2014-03-31 10:20:00,27.32,27.4,27.32,27.38,83000.0,23.8867,23.9567,23.8867,23.9392,83000.0
2014-03-31 10:30:00,27.39,27.42,27.34,27.36,91800.0,23.9479,23.9741,23.9042,23.9217,91800.0
2014-03-31 10:40:00,27.37,27.43,27.37,27.4,73000.0,23.9304,23.9829,23.9304,23.9567,73000.0
2014-03-31 10:50:00,27.41,27.48,27.39,27.46,170500.0,23.9654,24.0266,23.9479,24.0091,170500.0
2014-03-31 11:00:00,27.46,27.47,27.41,27.45,153400.0,24.0091,24.0179,23.9654,24.0004,153400.0
2014-03-31 11:10:00,27.45,27.48,27.42,27.44,256300.0,24.0004,24.0266,23.9741,23.9916,256300.0
2014-03-31 11:20:00,27.43,27.44,27.36,27.41,129800.0,23.9829,23.9916,23.9217,23.9654,129800.0
2014-03-31 11:30:00,27.42,27.44,27.34,27.35,119700.0,23.9741,23.9916,23.9042,23.9129,119700.0
2014-03-31 11:40:00,27.35,27.41,27.31,27.35,212500.0,23.9129,23.9654,23.878,23.9129,212500.0
2014-03-31 11:50:00,27.34,27.36,27.28,27.32,104900.0,23.9042,23.9217,23.8517,23.8867,104900.0
2014-03-31 12:00:00,27.32,27.38,27.29,27.31,210400.0,23.8867,23.9392,23.8605,23.878,210400.0
2014-03-31 12:10:00,27.32,27.36,27.29,27.34,84600.0,23.8867,23.9217,23.8605,23.9042,84600.0
2014-03-31 12:20:00,27.35,27.39,27.32,27.34,92700.0,23.9129,23.9479,23.8867,23.9042,92700.0
2014-03-31 12:30:00,27.34,27.37,27.3,27.32,128400.0,23.9042,23.9304,23.8692,23.8867,128400.0
2014-03-31 12:40:00,27.32,27.33,27.28,27.3,54700.0,23.8867,23.8954,23.8517,23.8692,54700.0
2014-03-31 12:50:00,27.3,27.3,27.27,27.3,56700.0,23.8692,23.8692,23.843,23.8692,56700.0
2014-03-31 13:00:00,27.3,27.3,27.25,27.27,105000.0,23.8692,23.8692,23.8255,23.843,105000.0
2014-03-31 13:10:00,27.28,27.3,27.23,27.24,132200.0,23.8517,23.8692,23.808,23.8168,132200.0
2014-03-31 13:20:00,27.25,27.25,27.18,27.2,108100.0,23.8255,23.8255,23.7643,23.7818,108100.0
2014-03-31 13:30:00,27.21,27.27,27.2,27.26,70600.0,23.7905,23.843,23.7818,23.8342,70600.0
2014-03-31 13:40:00,27.26,27.26,27.21,27.23,69400.0,23.8342,23.8342,23.7905,23.808,69400.0
2014-03-31 13:50:00,27.23,27.25,27.17,27.19,92600.0,23.808,23.8255,23.7556,23.773,92600.0
2014-03-31 14:00:00,27.19,27.25,27.19,27.24,65600.0,23.773,23.8255,23.773,23.8168,65600.0
2014-03-31 14:10:00,27.23,27.26,27.19,27.19,74900.0,23.808,23.8342,23.773,23.773,74900.0
2014-03-31 14:20:00,27.19,27.19,27.15,27.17,148500.0,23.773,23.773,23.7381,23.7556,148500.0
2014-03-31 14:30:00,27.17,27.2,27.15,27.2,106600.0,23.7556,23.7818,23.7381,23.7818,106600.0
2014-03-31 14:40:00,27.2,27.24,27.18,27.22,123500.0,23.7818,23.8168,23.7643,23.7993,123500.0
2014-03-31 14:50:00,27.23,27.24,27.21,27.22,98800.0,23.808,23.8168,23.7905,23.7993,98800.0
2014-03-31 15:00:00,27.21,27.22,27.18,27.21,152200.0,23.7905,23.7993,23.7643,23.7905,152200.0
2014-03-31 15:10:00,27.21,27.24,27.2,27.22,120300.0,23.7905,23.8168,23.7818,23.7993,120300.0
2014-03-31 15:20:00,27.21,27.29,27.21,27.27,157800.0,23.7905,23.8605,23.7905,23.843,157800.0
2014-03-31 15:30:00,27.27,27.35,27.27,27.32,210300.0,23.843,23.9129,23.843,23.8867,210300.0
2014-03-31 15:40:00,27.31,27.34,27.29,27.29,395500.0,23.878,23.9042,23.8605,23.8605,395500.0
2014-03-31 15:50:00,27.3,27.33,27.28,27.32,685900.0,23.8692,23.8954,23.8517,23.8867,685900.0
2014-04-01 09:30:00,27.42,27.6,27.42,27.55,339800.0,23.9741,24.1315,23.9741,24.0878,339800.0
2014-04-01 09:40:00,27.55,27.57,27.51,27.56,273400.0,24.0878,24.1053,24.0528,24.0965,273400.0
2014-04-01 09:50:00,27.56,27.58,27.45,27.5,85700.0,24.0965,24.114,24.0004,24.0441,85700.0
2014-04-01 10:00:00,27.49,27.63,27.46,27.62,155200.0,24.0353,24.1577,24.0091,24.149,155200.0
2014-04-01 10:10:00,27.63,27.64,27.57,27.62,175500.0,24.1577,24.1665,24.1053,24.149,175500.0
2014-04-01 10:20:00,27.62,27.7,27.57,27.67,158800.0,24.149,24.2189,24.1053,24.1927,158800.0
2014-04-01 10:30:00,27.68,27.71,27.62,27.68,86700.0,24.2015,24.2277,24.149,24.2015,86700.0
2014-04-01 10:40:00,27.68,27.69,27.58,27.58,109300.0,24.2015,24.2102,24.114,24.114,109300.0
2014-04-01 10:50:00,27.59,27.59,27.51,27.56,161000.0,24.1228,24.1228,24.0528,24.0965,161000.0
2014-04-01 11:00:00,27.57,27.57,27.49,27.51,110400.0,24.1053,24.1053,24.0353,24.0528,110400.0
2014-04-01 11:10:00,27.5,27.53,27.49,27.53,81800.0,24.0441,24.0703,24.0353,24.0703,81800.0
2014-04-01 11:20:00,27.52,27.59,27.51,27.56,77900.0,24.0616,24.1228,24.0528,24.0965,77900.0
2014-04-01 11:30:00,27.57,27.6,27.52,27.52,181100.0,24.1053,24.1315,24.0616,24.0616,181100.0
2014-04-01 11:40:00,27.52,27.53,27.48,27.49,240900.0,24.0616,24.0703,24.0266,24.0353,240900.0
2014-04-01 11:50:00,27.49,27.51,27.43,27.45,132100.0,24.0353,24.0528,23.9829,24.0004,132100.0
2014-04-01 12:00:00,27.45,27.49,27.42,27.48,72200.0,24.0004,24.0353,23.9741,24.0266,72200.0
2014-04-01 12:10:00,27.47,27.49,27.45,27.49,56700.0,24.0179,24.0353,24.0004,24.0353,56700.0
2014-04-01 12:20:00,27.48,27.49,27.45,27.48,53700.0,24.0266,24.0353,24.0004,24.0266,53700.0
2014-04-01 12:30:00,27.48,27.53,27.48,27.52,61700.0,24.0266,24.0703,24.0266,24.0616,61700.0
2014-04-01 12:40:00,27.53,27.56,27.52,27.55,30300.0,24.0703,24.0965,24.0616,24.0878,30300.0
2014-04-01 12:50:00,27.54,27.54,27.5,27.51,39600.0,24.0791,24.0791,24.0441,24.0528,39600.0
2014-04-01 13:00:00,27.5,27.52,27.46,27.51,68000.0,24.0441,24.0616,24.0091,24.0528,68000.0
2014-04-01 13:10:00,27.51,27.55,27.5,27.53,96100.0,24.0528,24.0878,24.0441,24.0703,96100.0
2014-04-01 13:20:00,27.53,27.54,27.48,27.53,87300.0,24.0703,24.0791,24.0266,24.0703,87300.0
2014-04-01 13:30:00,27.53,27.55,27.51,27.53,98600.0,24.0703,24.0878,24.0528,24.0703,98600.0
2014-04-01 13:40:00,27.53,27.55,27.52,27.54,206800.0,24.0703,24.0878,24.0616,24.0791,206800.0
2014-04-01 13:50:00,27.54,27.58,27.52,27.55,152900.0,24.0791,24.114,24.0616,24.0878,152900.0
2014-04-01 14:00:00,27.55,27.55,27.49,27.5,200800.0,24.0878,24.0878,24.0353,24.0441,200800.0
2014-04-01 14:10:00,27.49,27.53,27.47,27.51,303600.0,24.0353,24.0703,24.0179,24.0528,303600.0
2014-04-01 14:20:00,27.51,27.51,27.48,27.49,172900.0,24.0528,24.0528,24.0266,24.0353,172900.0
2014-04-01 14:30:00,27.49,27.49,27.44,27.46,108000.0,24.0353,24.0353,23.9916,24.0091,108000.0
2014-04-01 14:40:00,27.46,27.46,27.44,27.45,148600.0,24.0091,24.0091,23.9916,24.0004,148600.0
2014-04-01 14:50:00,27.45,27.47,27.41,27.46,347700.0,24.0004,24.0179,23.9654,24.0091,347700.0
2014-04-01 15:00:00,27.45,27.47,27.44,27.45,273500.0,24.0004,24.0179,23.9916,24.0004,273500.0
2014-04-01 15:10:00,27.45,27.45,27.44,27.45,97100.0,24.0004,24.0004,23.9916,24.0004,97100.0
2014-04-01 15:20:00,27.45,27.48,27.44,27.45,525900.0,24.0004,24.0266,23.9916,24.0004,525900.0
2014-04-01 15:30:00,27.45,27.49,27.43,27.46,451000.0,24.0004,24.0353,23.9829,24.0091,451000.0
2014-04-01 15:40:00,27.46,27.53,27.43,27.53,524200.0,24.0091,24.0703,23.9829,24.0703,524200.0
2014-04-01 15:50:00,27.53,27.53,27.42,27.44,1082600.0,24.0703,24.0703,23.9741,23.9916,1082600.0
2014-04-02 09:30:00,27.51,27.51,27.34,27.47,490800.0,24.0528,24.0528,23.9042,24.0179,490800.0
2014-04-02 09:40:00,27.48,27.55,27.42,27.42,375700.0,24.0266,24.0878,23.9741,23.9741,375700.0
2014-04-02 09:50:00,27.41,27.42,27.31,27.34,206000.0,23.9654,23.9741,23.878,23.9042,206000.0
2014-04-02 10:00:00,27.34,27.51,27.34,27.49,275900.0,23.9042,24.0528,23.9042,24.0353,275900.0
2014-04-02 10:10:00,27.49,27.51,27.42,27.47,309400.0,24.0353,24.0528,23.9741,24.0179,309400.0
2014-04-02 10:20:00,27.47,27.51,27.46,27.5,200900.0,24.0179,24.0528,24.0091,24.0441,200900.0
2014-04-02 10:30:00,27.5,27.53,27.46,27.5,324700.0,24.0441,24.0703,24.0091,24.0441,324700.0
2014-04-02 10:40:00,27.5,27.52,27.47,27.5,206000.0,24.0441,24.0616,24.0179,24.0441,206000.0
2014-04-02 10:50:00,27.5,27.53,27.46,27.46,227600.0,24.0441,24.0703,24.0091,24.0091,227600.0
2014-04-02 11:00:00,27.46,27.51,27.43,27.5,164700.0,24.0091,24.0528,23.9829,24.0441,164700.0
2014-04-02 11:10:00,27.5,27.51,27.43,27.46,140500.0,24.0441,24.0528,23.9829,24.0091,140500.0
2014-04-02 11:20:00,27.46,27.5,27.45,27.46,125700.0,24.0091,24.0441,24.0004,24.0091,125700.0
2014-04-02 11:30:00,27.45,27.46,27.44,27.45,193500.0,24.0004,24.0091,23.9916,24.0004,193500.0
2014-04-02 11:40:00,27.45,27.5,27.44,27.5,40600.0,24.0004,24.0441,23.9916,24.0441,40600.0
2014-04-02 11:50:00,27.5,27.52,27.46,27.49,191000.0,24.0441,24.0616,24.0091,24.0353,191000.0
2014-04-02 12:00:00,27.48,27.5,27.45,27.5,136100.0,24.0266,24.0441,24.0004,24.0441,136100.0
2014-04-02 12:10:00,27.5,27.58,27.5,27.57,462600.0,24.0441,24.114,24.0441,24.1053,462600.0
2014-04-02 12:20:00,27.57,27.68,27.57,27.64,261000.0,24.1053,24.2015,24.1053,24.1665,261000.0
2014-04-02 12:30:00,27.64,27.69,27.62,27.62,233900.0,24.1665,24.2102,24.149,24.149,233900.0
2014-04-02 12:40:00,27.62,27.68,27.62,27.66,127600.0,24.149,24.2015,24.149,24.184,127600.0
2014-04-02 12:50:00,27.66,27.68,27.64,27.66,148600.0,24.184,24.2015,24.1665,24.184,148600.0
2014-04-02 13:00:00,27.66,27.66,27.61,27.65,460100.0,24.184,24.184,24.1403,24.1752,460100.0
2014-04-02 13:10:00,27.65,27.7,27.64,27.65,152400.0,24.1752,24.2189,24.1665,24.1752,152400.0
2014-04-02 13:20:00,27.66,27.71,27.64,27.71,81100.0,24.184,24.2277,24.1665,24.2277,81100.0
2014-04-02 13:30:00,27.71,27.74,27.66,27.67,230000.0,24.2277,24.2539,24.184,24.1927,230000.0
2014-04-02 13:40:00,27.68,27.71,27.66,27.7,126000.0,24.2015,24.2277,24.184,24.2189,126000.0
2014-04-02 13:50:00,27.7,27.75,27.69,27.74,155400.0,24.2189,24.2627,24.2102,24.2539,155400.0
2014-04-02 14:00:00,27.75,27.84,27.74,27.83,174700.0,24.2627,24.3414,24.2539,24.3326,174700.0
2014-04-02 14:10:00,27.84,27.91,27.83,27.88,214900.0,24.3414,24.4026,24.3326,24.3763,214900.0
2014-04-02 14:20:00,27.89,27.96,27.88,27.92,260800.0,24.3851,24.4463,24.3763,24.4113,260800.0
2014-04-02 14:30:00,27.91,27.92,27.87,27.87,108800.0,24.4026,24.4113,24.3676,24.3676,108800.0
2014-04-02 14:40:00,27.87,27.9,27.87,27.89,118600.0,24.3676,24.3938,24.3676,24.3851,118600.0
2014-04-02 14:50:00,27.88,27.88,27.84,27.85,109600.0,24.3763,24.3763,24.3414,24.3501,109600.0
2014-04-02 15:00:00,27.86,27.87,27.82,27.84,176100.0,24.3588,24.3676,24.3239,24.3414,176100.0
2014-04-02 15:10:00,27.83,27.93,27.83,27.91,262000.0,24.3326,24.42,24.3326,24.4026,262000.0
2014-04-02 15:20:00,27.92,27.92,27.85,27.92,186800.0,24.4113,24.4113,24.3501,24.4113,186800.0
2014-04-02 15:30:00,27.89,27.93,27.89,27.91,286000.0,24.3851,24.42,24.3851,24.4026,286000.0
2014-04-02 15:40:00,27.91,27.92,27.88,27.91,335200.0,24.4026,24.4113,24.3763,24.4026,335200.0
2014-04-02 15:50:00,27.9,27.93,27.89,27.91,681100.0,24.3938,24.42,24.3851,24.4026,681100.0
2014-04-03 09:30:00,27.94,28.04,27.75,27.79,326500.0,24.4288,24.5162,24.2627,24.2976,326500.0
2014-04-03 09:40:00,27.8,27.86,27.75,27.82,321500.0,24.3064,24.3588,24.2627,24.3239,321500.0
2014-04-03 09:50:00,27.81,27.86,27.76,27.83,273100.0,24.3151,24.3588,24.2714,24.3326,273100.0
2014-04-03 10:00:00,27.83,27.92,27.81,27.87,579700.0,24.3326,24.4113,24.3151,24.3676,579700.0
2014-04-03 10:10:00,27.87,27.87,27.73,27.74,424100.0,24.3676,24.3676,24.2452,24.2539,424100.0
2014-04-03 10:20:00,27.75,27.78,27.63,27.63,260900.0,24.2627,24.2889,24.1577,24.1577,260900.0
2014-04-03 10:30:00,27.64,27.67,27.49,27.51,387400.0,24.1665,24.1927,24.0353,24.0528,387400.0
2014-04-03 10:40:00,27.5,27.62,27.49,27.58,275800.0,24.0441,24.149,24.0353,24.114,275800.0
2014-04-03 10:50:00,27.57,27.6,27.54,27.6,237200.0,24.1053,24.1315,24.0791,24.1315,237200.0
2014-04-03 11:00:00,27.59,27.61,27.48,27.51,328300.0,24.1228,24.1403,24.0266,24.0528,328300.0
2014-04-03 11:10:00,27.5,27.51,27.38,27.44,340500.0,24.0441,24.0528,23.9392,23.9916,340500.0
2014-04-03 11:20:00,27.43,27.47,27.39,27.42,255000.0,23.9829,24.0179,23.9479,23.9741,255000.0
2014-04-03 11:30:00,27.42,27.49,27.38,27.49,167500.0,23.9741,24.0353,23.9392,24.0353,167500.0
2014-04-03 11:40:00,27.49,27.66,27.48,27.66,308800.0,24.0353,24.184,24.0266,24.184,308800.0
2014-04-03 11:50:00,27.65,27.71,27.62,27.67,385900.0,24.1752,24.2277,24.149,24.1927,385900.0
2014-04-03 12:00:00,27.66,27.76,27.64,27.75,204800.0,24.184,24.2714,24.1665,24.2627,204800.0
2014-04-03 12:10:00,27.74,27.81,27.7,27.7,208200.0,24.2539,24.3151,24.2189,24.2189,208200.0
2014-04-03 12:20:00,27.71,27.77,27.7,27.76,74200.0,24.2277,24.2802,24.2189,24.2714,74200.0
2014-04-03 12:30:00,27.75,27.79,27.7,27.71,302500.0,24.2627,24.2976,24.2189,24.2277,302500.0
2014-04-03 12:40:00,27.71,27.74,27.68,27.7,66500.0,24.2277,24.2539,24.2015,24.2189,66500.0
2014-04-03 12:50:00,27.7,27.82,27.69,27.8,259000.0,24.2189,24.3239,24.2102,24.3064,259000.0
2014-04-03 13:00:00,27.79,27.85,27.71,27.73,163300.0,24.2976,24.3501,24.2277,24.2452,163300.0
2014-04-03 13:10:00,27.73,27.75,27.69,27.74,293500.0,24.2452,24.2627,24.2102,24.2539,293500.0
2014-04-03 13:20:00,27.74,27.76,27.73,27.74,219700.0,24.2539,24.2714,24.2452,24.2539,219700.0
2014-04-03 13:30:00,27.73,27.79,27.73,27.77,149700.0,24.2452,24.2976,24.2452,24.2802,149700.0
2014-04-03 13:40:00,27.77,27.81,27.74,27.77,89300.0,24.2802,24.3151,24.2539,24.2802,89300.0
2014-04-03 13:50:00,27.76,27.78,27.68,27.72,205000.0,24.2714,24.2889,24.2015,24.2364,205000.0
2014-04-03 14:00:00,27.72,27.73,27.67,27.7,286900.0,24.2364,24.2452,24.1927,24.2189,286900.0
2014-04-03 14:10:00,27.7,27.7,27.62,27.63,56700.0,24.2189,24.2189,24.149,24.1577,56700.0
2014-04-03 14:20:00,27.63,27.66,27.61,27.66,102800.0,24.1577,24.184,24.1403,24.184,102800.0
2014-04-03 14:30:00,27.66,27.69,27.61,27.61,439700.0,24.184,24.2102,24.1403,24.1403,439700.0
2014-04-03 14:40:00,27.62,27.64,27.56,27.6,565400.0,24.149,24.1665,24.0965,24.1315,565400.0
2014-04-03 14:50:00,27.6,27.63,27.58,27.59,466100.0,24.1315,24.1577,24.114,24.1228,466100.0
2014-04-03 15:00:00,27.59,27.61,27.49,27.5,392100.0,24.1228,24.1403,24.0353,24.0441,392100.0
2014-04-03 15:10:00,27.49,27.53,27.49,27.52,141800.0,24.0353,24.0703,24.0353,24.0616,141800.0
2014-04-03 15:20:00,27.51,27.52,27.43,27.45,596500.0,24.0528,24.0616,23.9829,24.0004,596500.0
2014-04-03 15:30:00,27.44,27.48,27.42,27.43,484900.0,23.9916,24.0266,23.9741,23.9829,484900.0
2014-04-03 15:40:00,27.44,27.52,27.39,27.48,697300.0,23.9916,24.0616,23.9479,24.0266,697300.0
2014-04-03 15:50:00,27.48,27.52,27.36,27.36,1660900.0,24.0266,24.0616,23.9217,23.9217,1660900.0
2014-04-04 09:30:00,27.6,27.62,26.98,26.98,810800.0,24.1315,24.149,23.5894,23.5894,810800.0
2014-04-04 09:40:00,26.99,27.1,26.79,26.87,667400.0,23.5982,23.6944,23.4233,23.4933,667400.0
2014-04-04 09:50:00,26.86,26.95,26.74,26.81,646900.0,23.4845,23.5632,23.3796,23.4408,646900.0
2014-04-04 10:00:00,26.81,26.91,26.8,26.87,403300.0,23.4408,23.5282,23.4321,23.4933,403300.0
2014-04-04 10:10:00,26.87,26.96,26.83,26.87,501700.0,23.4933,23.5719,23.4583,23.4933,501700.0
2014-04-04 10:20:00,26.87,26.92,26.77,26.9,330500.0,23.4933,23.537,23.4058,23.5195,330500.0
2014-04-04 10:30:00,26.9,27.01,26.89,26.97,239400.0,23.5195,23.6157,23.5107,23.5807,239400.0
2014-04-04 10:40:00,26.96,27.0,26.76,26.77,198400.0,23.5719,23.6069,23.3971,23.4058,198400.0
2014-04-04 10:50:00,26.76,26.79,26.74,26.75,226600.0,23.3971,23.4233,23.3796,23.3883,226600.0
2014-04-04 11:00:00,26.76,26.77,26.55,26.57,285700.0,23.3971,23.4058,23.2135,23.231,285700.0
2014-04-04 11:10:00,26.57,26.7,26.56,26.57,213800.0,23.231,23.3446,23.2222,23.231,213800.0
2014-04-04 11:20:00,26.57,26.59,26.45,26.45,322900.0,23.231,23.2484,23.126,23.126,322900.0
2014-04-04 11:30:00,26.45,26.48,26.37,26.38,254800.0,23.126,23.1523,23.0561,23.0648,254800.0
2014-04-04 11:40:00,26.38,26.39,26.2,26.23,427300.0,23.0648,23.0736,22.9075,22.9337,427300.0
2014-04-04 11:50:00,26.22,26.37,26.19,26.33,302900.0,22.9249,23.0561,22.8987,23.0211,302900.0
2014-04-04 12:00:00,26.33,26.34,26.26,26.29,247900.0,23.0211,23.0299,22.9599,22.9861,247900.0
2014-04-04 12:10:00,26.29,26.31,26.23,26.27,277600.0,22.9861,23.0036,22.9337,22.9687,277600.0
2014-04-04 12:20:00,26.27,26.34,26.23,26.24,105400.0,22.9687,23.0299,22.9337,22.9424,105400.0
2014-04-04 12:30:00,26.24,26.27,26.18,26.2,234900.0,22.9424,22.9687,22.89,22.9075,234900.0
2014-04-04 12:40:00,26.2,26.2,26.07,26.12,153500.0,22.9075,22.9075,22.7938,22.8375,153500.0
2014-04-04 12:50:00,26.12,26.16,26.1,26.12,222500.0,22.8375,22.8725,22.82,22.8375,222500.0
2014-04-04 13:00:00,26.12,26.16,26.05,26.14,160600.0,22.8375,22.8725,22.7763,22.855,160600.0
2014-04-04 13:10:00,26.14,26.22,26.08,26.2,132200.0,22.855,22.9249,22.8025,22.9075,132200.0
2014-04-04 13:20:00,26.2,26.21,26.13,26.13,110900.0,22.9075,22.9162,22.8463,22.8463,110900.0
2014-04-04 13:30:00,26.13,26.13,26.07,26.08,188600.0,22.8463,22.8463,22.7938,22.8025,188600.0
2014-04-04 13:40:00,26.08,26.11,26.02,26.06,170100.0,22.8025,22.8288,22.7501,22.785,170100.0
2014-04-04 13:50:00,26.05,26.09,26.04,26.06,132300.0,22.7763,22.8113,22.7676,22.785,132300.0
2014-04-04 14:00:00,26.07,26.1,26.0,26.01,261600.0,22.7938,22.82,22.7326,22.7413,261600.0
2014-04-04 14:10:00,26.0,26.1,25.98,26.08,251700.0,22.7326,22.82,22.7151,22.8025,251700.0
2014-04-04 14:20:00,26.08,26.12,26.04,26.04,150700.0,22.8025,22.8375,22.7676,22.7676,150700.0
2014-04-04 14:30:00,26.04,26.1,26.0,26.02,314600.0,22.7676,22.82,22.7326,22.7501,314600.0
2014-04-04 14:40:00,26.01,26.04,25.88,25.98,453300.0,22.7413,22.7676,22.6277,22.7151,453300.0
2014-04-04 14:50:00,25.98,26.02,25.93,25.99,352600.0,22.7151,22.7501,22.6714,22.7238,352600.0
2014-04-04 15:00:00,26.0,26.0,25.84,25.89,302800.0,22.7326,22.7326,22.5927,22.6364,302800.0
2014-04-04 15:10:00,25.88,26.04,25.88,26.04,298600.0,22.6277,22.7676,22.6277,22.7676,298600.0
2014-04-04 15:20:00,26.04,26.18,26.01,26.15,456000.0,22.7676,22.89,22.7413,22.8637,456000.0
2014-04-04 15:30:00,26.14,26.18,26.08,26.12,452100.0,22.855,22.89,22.8025,22.8375,452100.0
2014-04-04 15:40:00,26.12,26.14,26.06,26.11,437400.0,22.8375,22.855,22.785,22.8288,437400.0
2014-04-04 15:50:00,26.1,26.13,26.05,26.06,921200.0,22.82,22.8463,22.7763,22.785,921200.0
2014-04-07 09:30:00,25.93,26.03,25.87,25.88,505400.0,22.6714,22.7588,22.6189,22.6277,505400.0
2014-04-07 09:40:00,25.88,25.89,25.69,25.85,321000.0,22.6277,22.6364,22.4615,22.6014,321000.0
2014-04-07 09:50:00,25.85,25.96,25.83,25.96,407100.0,22.6014,22.6976,22.584,22.6976,407100.0
2014-04-07 10:00:00,25.96,26.13,25.94,26.12,669000.0,22.6976,22.8463,22.6801,22.8375,669000.0
2014-04-07 10:10:00,26.12,26.29,26.09,26.14,448300.0,22.8375,22.9861,22.8113,22.855,448300.0
2014-04-07 10:20:00,26.13,26.17,26.08,26.11,253300.0,22.8463,22.8812,22.8025,22.8288,253300.0
2014-04-07 10:30:00,26.1,26.19,26.05,26.1,400700.0,22.82,22.8987,22.7763,22.82,400700.0
2014-04-07 10:40:00,26.1,26.12,26.0,26.05,246100.0,22.82,22.8375,22.7326,22.7763,246100.0
2014-04-07 10:50:00,26.06,26.07,25.98,26.03,271800.0,22.785,22.7938,22.7151,22.7588,271800.0
2014-04-07 11:00:00,26.03,26.12,26.0,26.02,245400.0,22.7588,22.8375,22.7326,22.7501,245400.0
2014-04-07 11:10:00,26.01,26.03,25.98,26.01,256200.0,22.7413,22.7588,22.7151,22.7413,256200.0
2014-04-07 11:20:00,26.01,26.02,25.96,25.98,166500.0,22.7413,22.7501,22.6976,22.7151,166500.0
2014-04-07 11:30:00,25.97,26.0,25.91,25.93,190600.0,22.7064,22.7326,22.6539,22.6714,190600.0
2014-04-07 11:40:00,25.92,25.98,25.89,25.89,179000.0,22.6626,22.7151,22.6364,22.6364,179000.0
2014-04-07 11:50:00,25.89,25.89,25.77,25.79,121500.0,22.6364,22.6364,22.5315,22.549,121500.0
2014-04-07 12:00:00,25.79,25.82,25.74,25.74,67300.0,22.549,22.5752,22.5053,22.5053,67300.0
2014-04-07 12:10:00,25.75,25.8,25.73,25.75,107200.0,22.514,22.5577,22.4965,22.514,107200.0
2014-04-07 12:20:00,25.76,25.82,25.76,25.76,113000.0,22.5227,22.5752,22.5227,22.5227,113000.0
2014-04-07 12:30:00,25.76,25.84,25.75,25.8,138000.0,22.5227,22.5927,22.514,22.5577,138000.0
2014-04-07 12:40:00,25.81,25.87,25.75,25.76,86400.0,22.5665,22.6189,22.514,22.5227,86400.0
2014-04-07 12:50:00,25.75,25.8,25.72,25.73,140400.0,22.514,22.5577,22.4878,22.4965,140400.0
2014-04-07 13:00:00,25.73,25.73,25.64,25.68,158000.0,22.4965,22.4965,22.4178,22.4528,158000.0
2014-04-07 13:10:00,25.68,25.71,25.66,25.68,117600.0,22.4528,22.479,22.4353,22.4528,117600.0
2014-04-07 13:20:00,25.68,25.76,25.68,25.75,177200.0,22.4528,22.5227,22.4528,22.514,177200.0
2014-04-07 13:30:00,25.75,25.75,25.7,25.71,142100.0,22.514,22.514,22.4703,22.479,142100.0
2014-04-07 13:40:00,25.71,25.73,25.67,25.7,110500.0,22.479,22.4965,22.4441,22.4703,110500.0
2014-04-07 13:50:00,25.69,25.7,25.66,25.69,109500.0,22.4615,22.4703,22.4353,22.4615,109500.0
2014-04-07 14:00:00,25.69,25.77,25.67,25.76,176300.0,22.4615,22.5315,22.4441,22.5227,176300.0
2014-04-07 14:10:00,25.75,25.78,25.7,25.71,143100.0,22.514,22.5402,22.4703,22.479,143100.0
2014-04-07 14:20:00,25.71,25.77,25.69,25.77,212300.0,22.479,22.5315,22.4615,22.5315,212300.0
2014-04-07 14:30:00,25.76,25.77,25.68,25.69,177100.0,22.5227,22.5315,22.4528,22.4615,177100.0
2014-04-07 14:40:00,25.69,25.7,25.65,25.67,373100.0,22.4615,22.4703,22.4266,22.4441,373100.0
2014-04-07 14:50:00,25.67,25.7,25.61,25.62,399800.0,22.4441,22.4703,22.3916,22.4003,399800.0
2014-04-07 15:00:00,25.62,25.68,25.6,25.68,371400.0,22.4003,22.4528,22.3829,22.4528,371400.0
2014-04-07 15:10:00,25.68,25.8,25.68,25.79,238900.0,22.4528,22.5577,22.4528,22.549,238900.0
2014-04-07 15:20:00,25.8,25.8,25.75,25.79,166500.0,22.5577,22.5577,22.514,22.549,166500.0
2014-04-07 15:30:00,25.79,25.8,25.74,25.78,449300.0,22.549,22.5577,22.5053,22.5402,449300.0
2014-04-07 15:40:00,25.78,25.78,25.71,25.71,369700.0,22.5402,22.5402,22.479,22.479,369700.0
2014-04-07 15:50:00,25.71,25.72,25.56,25.6,1694500.0,22.479,22.4878,22.3479,22.3829,1694500.0
2014-04-08 09:30:00,25.65,25.84,25.46,25.8,419300.0,22.4266,22.5927,22.2604,22.5577,419300.0
2014-04-08 09:40:00,25.8,25.9,25.65,25.66,408400.0,22.5577,22.6452,22.4266,22.4353,408400.0
2014-04-08 09:50:00,25.65,25.73,25.59,25.59,333700.0,22.4266,22.4965,22.3741,22.3741,333700.0
2014-04-08 10:00:00,25.59,25.71,25.57,25.7,218500.0,22.3741,22.479,22.3566,22.4703,218500.0
2014-04-08 10:10:00,25.71,25.71,25.52,25.55,211600.0,22.479,22.479,22.3129,22.3391,211600.0
2014-04-08 10:20:00,25.55,25.55,25.41,25.42,246100.0,22.3391,22.3391,22.2167,22.2255,246100.0
2014-04-08 10:30:00,25.42,25.63,25.42,25.61,289400.0,22.2255,22.4091,22.2255,22.3916,289400.0
2014-04-08 10:40:00,25.62,25.69,25.57,25.6,324100.0,22.4003,22.4615,22.3566,22.3829,324100.0
2014-04-08 10:50:00,25.6,25.64,25.54,25.56,591500.0,22.3829,22.4178,22.3304,22.3479,591500.0
2014-04-08 11:00:00,25.55,25.7,25.55,25.7,369600.0,22.3391,22.4703,22.3391,22.4703,369600.0
2014-04-08 11:10:00,25.7,25.8,25.68,25.79,347600.0,22.4703,22.5577,22.4528,22.549,347600.0
2014-04-08 11:20:00,25.79,25.82,25.74,25.75,214700.0,22.549,22.5752,22.5053,22.514,214700.0
2014-04-08 11:30:00,25.75,25.78,25.66,25.67,124200.0,22.514,22.5402,22.4353,22.4441,124200.0
2014-04-08 11:40:00,25.66,25.66,25.58,25.6,160400.0,22.4353,22.4353,22.3654,22.3829,160400.0
2014-04-08 11:50:00,25.6,25.67,25.57,25.67,103600.0,22.3829,22.4441,22.3566,22.4441,103600.0
2014-04-08 12:00:00,25.66,25.72,25.62,25.69,49200.0,22.4353,22.4878,22.4003,22.4615,49200.0
2014-04-08 12:10:00,25.68,25.73,25.65,25.72,73800.0,22.4528,22.4965,22.4266,22.4878,73800.0
2014-04-08 12:20:00,25.73,25.73,25.69,25.73,47800.0,22.4965,22.4965,22.4615,22.4965,47800.0
2014-04-08 12:30:00,25.73,25.75,25.68,25.68,98200.0,22.4965,22.514,22.4528,22.4528,98200.0
2014-04-08 12:40:00,25.68,25.68,25.6,25.66,96100.0,22.4528,22.4528,22.3829,22.4353,96100.0
2014-04-08 12:50:00,25.65,25.67,25.63,25.65,25700.0,22.4266,22.4441,22.4091,22.4266,25700.0
2014-04-08 13:00:00,25.65,25.68,25.64,25.66,47300.0,22.4266,22.4528,22.4178,22.4353,47300.0
2014-04-08 13:10:00,25.66,25.77,25.66,25.75,74300.0,22.4353,22.5315,22.4353,22.514,74300.0
2014-04-08 13:20:00,25.75,25.82,25.75,25.8,180600.0,22.514,22.5752,22.514,22.5577,180600.0
2014-04-08 13:30:00,25.8,25.81,25.73,25.73,97600.0,22.5577,22.5665,22.4965,22.4965,97600.0
2014-04-08 13:40:00,25.73,25.74,25.66,25.68,123400.0,22.4965,22.5053,22.4353,22.4528,123400.0
2014-04-08 13:50:00,25.68,25.7,25.67,25.7,73500.0,22.4528,22.4703,22.4441,22.4703,73500.0
2014-04-08 14:00:00,25.7,25.71,25.57,25.59,97500.0,22.4703,22.479,22.3566,22.3741,97500.0
2014-04-08 14:10:00,25.6,25.63,25.54,25.59,130900.0,22.3829,22.4091,22.3304,22.3741,130900.0
2014-04-08 14:20:00,25.59,25.65,25.57,25.62,131700.0,22.3741,22.4266,22.3566,22.4003,131700.0
2014-04-08 14:30:00,25.62,25.64,25.55,25.58,176700.0,22.4003,22.4178,22.3391,22.3654,176700.0
2014-04-08 14:40:00,25.58,25.6,25.55,25.59,109900.0,22.3654,22.3829,22.3391,22.3741,109900.0
2014-04-08 14:50:00,25.59,25.61,25.57,25.6,163300.0,22.3741,22.3916,22.3566,22.3829,163300.0
2014-04-08 15:00:00,25.59,25.62,25.58,25.61,141000.0,22.3741,22.4003,22.3654,22.3916,141000.0
2014-04-08 15:10:00,25.61,25.64,25.59,25.62,244500.0,22.3916,22.4178,22.3741,22.4003,244500.0
2014-04-08 15:20:00,25.63,25.68,25.62,25.68,199200.0,22.4091,22.4528,22.4003,22.4528,199200.0
2014-04-08 15:30:00,25.68,25.71,25.66,25.7,211700.0,22.4528,22.479,22.4353,22.4703,211700.0
2014-04-08 15:40:00,25.7,25.73,25.69,25.72,289300.0,22.4703,22.4965,22.4615,22.4878,289300.0
2014-04-08 15:50:00,25.71,25.75,25.66,25.66,1255400.0,22.479,22.514,22.4353,22.4353,1255400.0
2014-04-09 09:30:00,25.78,25.95,25.77,25.85,281800.0,22.5402,22.6889,22.5315,22.6014,281800.0
2014-04-09 09:40:00,25.86,25.96,25.76,25.76,375100.0,22.6102,22.6976,22.5227,22.5227,375100.0
2014-04-09 09:50:00,25.75,25.8,25.71,25.76,279600.0,22.514,22.5577,22.479,22.5227,279600.0
2014-04-09 10:00:00,25.77,25.85,25.73,25.74,183200.0,22.5315,22.6014,22.4965,22.5053,183200.0
2014-04-09 10:10:00,25.74,25.8,25.66,25.75,201600.0,22.5053,22.5577,22.4353,22.514,201600.0
2014-04-09 10:20:00,25.74,25.85,25.72,25.72,1810800.0,22.5053,22.6014,22.4878,22.4878,1810800.0
2014-04-09 10:30:00,25.72,25.82,25.72,25.77,82800.0,22.4878,22.5752,22.4878,22.5315,82800.0
2014-04-09 10:40:00,25.77,25.79,25.69,25.77,78200.0,22.5315,22.549,22.4615,22.5315,78200.0
2014-04-09 10:50:00,25.77,25.81,25.72,25.8,111900.0,22.5315,22.5665,22.4878,22.5577,111900.0
2014-04-09 11:00:00,25.8,25.83,25.77,25.82,66200.0,22.5577,22.584,22.5315,22.5752,66200.0
2014-04-09 11:10:00,25.82,25.88,25.8,25.87,253100.0,22.5752,22.6277,22.5577,22.6189,253100.0
2014-04-09 11:20:00,25.87,25.89,25.84,25.88,154400.0,22.6189,22.6364,22.5927,22.6277,154400.0
2014-04-09 11:30:00,25.88,25.94,25.87,25.94,108400.0,22.6277,22.6801,22.6189,22.6801,108400.0
2014-04-09 11:40:00,25.93,26.0,25.91,26.0,161300.0,22.6714,22.7326,22.6539,22.7326,161300.0
2014-04-09 11:50:00,26.0,26.02,25.97,26.01,154100.0,22.7326,22.7501,22.7064,22.7413,154100.0
2014-04-09 12:00:00,26.0,26.08,25.99,26.07,273400.0,22.7326,22.8025,22.7238,22.7938,273400.0
2014-04-09 12:10:00,26.08,26.23,26.07,26.22,405100.0,22.8025,22.9337,22.7938,22.9249,405100.0
2014-04-09 12:20:00,26.21,26.3,26.2,26.25,235800.0,22.9162,22.9949,22.9075,22.9512,235800.0
2014-04-09 12:30:00,26.24,26.26,26.2,26.22,124700.0,22.9424,22.9599,22.9075,22.9249,124700.0
2014-04-09 12:40:00,26.21,26.31,26.21,26.29,154900.0,22.9162,23.0036,22.9162,22.9861,154900.0
2014-04-09 12:50:00,26.29,26.29,26.23,26.25,102400.0,22.9861,22.9861,22.9337,22.9512,102400.0
2014-04-09 13:00:00,26.25,26.28,26.21,26.22,173700.0,22.9512,22.9774,22.9162,22.9249,173700.0
2014-04-09 13:10:00,26.22,26.22,26.11,26.11,85500.0,22.9249,22.9249,22.8288,22.8288,85500.0
2014-04-09 13:20:00,26.11,26.12,26.08,26.11,80900.0,22.8288,22.8375,22.8025,22.8288,80900.0
2014-04-09 13:30:00,26.12,26.16,26.11,26.14,123500.0,22.8375,22.8725,22.8288,22.855,123500.0
2014-04-09 13:40:00,26.14,26.18,26.14,26.15,126400.0,22.855,22.89,22.855,22.8637,126400.0
2014-04-09 13:50:00,26.15,26.18,26.1,26.1,114900.0,22.8637,22.89,22.82,22.82,114900.0
2014-04-09 14:00:00,26.11,26.19,26.09,26.11,386900.0,22.8288,22.8987,22.8113,22.8288,386900.0
2014-04-09 14:10:00,26.12,26.22,26.1,26.2,202000.0,22.8375,22.9249,22.82,22.9075,202000.0
2014-04-09 14:20:00,26.21,26.3,26.21,26.29,195400.0,22.9162,22.9949,22.9162,22.9861,195400.0
2014-04-09 14:30:00,26.29,26.35,26.29,26.31,385100.0,22.9861,23.0386,22.9861,23.0036,385100.0
2014-04-09 14:40:00,26.31,26.36,26.3,26.33,402900.0,23.0036,23.0473,22.9949,23.0211,402900.0
2014-04-09 14:50:00,26.33,26.35,26.24,26.27,465900.0,23.0211,23.0386,22.9424,22.9687,465900.0
2014-04-09 15:00:00,26.27,26.3,26.18,26.29,369300.0,22.9687,22.9949,22.89,22.9861,369300.0
2014-04-09 15:10:00,26.28,26.31,26.24,26.3,452700.0,22.9774,23.0036,22.9424,22.9949,452700.0
2014-04-09 15:20:00,26.31,26.37,26.3,26.35,405300.0,23.0036,23.0561,22.9949,23.0386,405300.0
2014-04-09 15:30:00,26.35,26.44,26.32,26.42,595800.0,23.0386,23.1173,23.0124,23.0998,595800.0
2014-04-09 15:40:00,26.42,26.43,26.37,26.4,879900.0,23.0998,23.1085,23.0561,23.0823,879900.0
2014-04-09 15:50:00,26.4,26.42,26.36,26.41,1079600.0,23.0823,23.0998,23.0473,23.0911,1079600.0
2014-04-10 09:30:00,26.37,26.43,26.2,26.21,192900.0,23.0561,23.1085,22.9075,22.9162,192900.0
2014-04-10 09:40:00,26.21,26.27,26.14,26.14,190300.0,22.9162,22.9687,22.855,22.855,190300.0
2014-04-10 09:50:00,26.13,26.19,26.05,26.14,121300.0,22.8463,22.8987,22.7763,22.855,121300.0
2014-04-10 10:00:00,26.14,26.14,26.03,26.04,176500.0,22.855,22.855,22.7588,22.7676,176500.0
2014-04-10 10:10:00,26.04,26.06,25.98,25.99,203000.0,22.7676,22.785,22.7151,22.7238,203000.0
2014-04-10 10:20:00,26.0,26.05,25.95,26.05,186700.0,22.7326,22.7763,22.6889,22.7763,186700.0
2014-04-10 10:30:00,26.05,26.06,25.96,25.99,139200.0,22.7763,22.785,22.6976,22.7238,139200.0
2014-04-10 10:40:00,25.98,26.0,25.83,25.84,170100.0,22.7151,22.7326,22.584,22.5927,170100.0
2014-04-10 10:50:00,25.83,25.84,25.74,25.82,680700.0,22.584,22.5927,22.5053,22.5752,680700.0
2014-04-10 11:00:00,25.82,25.82,25.73,25.78,320300.0,22.5752,22.5752,22.4965,22.5402,320300.0
2014-04-10 11:10:00,25.78,25.81,25.75,25.81,225800.0,22.5402,22.5665,22.514,22.5665,225800.0
2014-04-10 11:20:00,25.81,25.81,25.71,25.72,202000.0,22.5665,22.5665,22.479,22.4878,202000.0
2014-04-10 11:30:00,25.72,25.74,25.63,25.64,188000.0,22.4878,22.5053,22.4091,22.4178,188000.0
2014-04-10 11:40:00,25.63,25.7,25.6,25.63,150000.0,22.4091,22.4703,22.3829,22.4091,150000.0
2014-04-10 11:50:00,25.63,25.66,25.59,25.6,118800.0,22.4091,22.4353,22.3741,22.3829,118800.0
2014-04-10 12:00:00,25.6,25.63,25.48,25.51,231700.0,22.3829,22.4091,22.2779,22.3042,231700.0
2014-04-10 12:10:00,25.51,25.55,25.46,25.46,236900.0,22.3042,22.3391,22.2604,22.2604,236900.0
2014-04-10 12:20:00,25.46,25.5,25.4,25.48,205000.0,22.2604,22.2954,22.208,22.2779,205000.0
2014-04-10 12:30:00,25.48,25.52,25.47,25.51,203800.0,22.2779,22.3129,22.2692,22.3042,203800.0
2014-04-10 12:40:00,25.51,25.52,25.43,25.43,186700.0,22.3042,22.3129,22.2342,22.2342,186700.0
2014-04-10 12:50:00,25.44,25.47,25.33,25.33,245700.0,22.243,22.2692,22.1468,22.1468,245700.0
2014-04-10 13:00:00,25.33,25.43,25.33,25.38,150200.0,22.1468,22.2342,22.1468,22.1905,150200.0
2014-04-10 13:10:00,25.38,25.45,25.38,25.42,447100.0,22.1905,22.2517,22.1905,22.2255,447100.0
2014-04-10 13:20:00,25.42,25.42,25.25,25.31,316200.0,22.2255,22.2255,22.0768,22.1293,316200.0
2014-04-10 13:30:00,25.32,25.35,25.3,25.32,190100.0,22.138,22.1643,22.1206,22.138,190100.0
2014-04-10 13:40:00,25.31,25.31,25.23,25.27,205600.0,22.1293,22.1293,22.0594,22.0943,205600.0
2014-04-10 13:50:00,25.26,25.31,25.2,25.29,218600.0,22.0856,22.1293,22.0331,22.1118,218600.0
2014-04-10 14:00:00,25.29,25.32,25.28,25.3,179200.0,22.1118,22.138,22.1031,22.1206,179200.0
2014-04-10 14:10:00,25.29,25.42,25.28,25.42,335400.0,22.1118,22.2255,22.1031,22.2255,335400.0
2014-04-10 14:20:00,25.42,25.43,25.38,25.38,212300.0,22.2255,22.2342,22.1905,22.1905,212300.0
2014-04-10 14:30:00,25.37,25.37,25.26,25.32,279400.0,22.1818,22.1818,22.0856,22.138,279400.0
2014-04-10 14:40:00,25.32,25.33,25.22,25.24,241700.0,22.138,22.1468,22.0506,22.0681,241700.0
2014-04-10 14:50:00,25.24,25.28,25.2,25.24,203000.0,22.0681,22.1031,22.0331,22.0681,203000.0
2014-04-10 15:00:00,25.24,25.26,25.11,25.11,747000.0,22.0681,22.0856,21.9544,21.9544,747000.0
2014-04-10 15:10:00,25.11,25.21,25.1,25.21,250100.0,21.9544,22.0419,21.9457,22.0419,250100.0
2014-04-10 15:20:00,25.21,25.21,25.12,25.14,260400.0,22.0419,22.0419,21.9632,21.9807,260400.0
2014-04-10 15:30:00,25.14,25.17,25.12,25.12,571800.0,21.9807,22.0069,21.9632,21.9632,571800.0
2014-04-10 15:40:00,25.13,25.21,25.1,25.2,556500.0,21.9719,22.0419,21.9457,22.0331,556500.0
2014-04-10 15:50:00,25.2,25.23,25.15,25.15,1255300.0,22.0331,22.0594,21.9894,21.9894,1255300.0
2014-04-11 09:30:00,24.89,24.91,24.59,24.77,362000.0,21.7621,21.7796,21.4998,21.6572,362000.0
2014-04-11 09:40:00,24.78,24.92,24.76,24.8,542700.0,21.6659,21.7883,21.6484,21.6834,542700.0
2014-04-11 09:50:00,24.79,24.93,24.79,24.92,526700.0,21.6746,21.7971,21.6746,21.7883,526700.0
2014-04-11 10:00:00,24.92,24.98,24.87,24.96,371600.0,21.7883,21.8408,21.7446,21.8233,371600.0
2014-04-11 10:10:00,24.96,24.99,24.81,24.84,200500.0,21.8233,21.8495,21.6921,21.7184,200500.0
2014-04-11 10:20:00,24.84,25.08,24.84,25.01,231900.0,21.7184,21.9282,21.7184,21.867,231900.0
2014-04-11 10:30:00,25.0,25.06,24.96,24.96,157800.0,21.8583,21.9107,21.8233,21.8233,157800.0
2014-04-11 10:40:00,24.96,25.08,24.96,25.08,188100.0,21.8233,21.9282,21.8233,21.9282,188100.0
2014-04-11 10:50:00,25.07,25.18,25.05,25.1,130000.0,21.9195,22.0156,21.902,21.9457,130000.0
2014-04-11 11:00:00,25.1,25.17,25.08,25.1,114800.0,21.9457,22.0069,21.9282,21.9457,114800.0
2014-04-11 11:10:00,25.09,25.24,25.09,25.21,136700.0,21.9369,22.0681,21.9369,22.0419,136700.0
2014-04-11 11:20:00,25.21,25.22,25.1,25.12,83000.0,22.0419,22.0506,21.9457,21.9632,83000.0
2014-04-11 11:30:00,25.11,25.16,25.08,25.14,121600.0,21.9544,21.9982,21.9282,21.9807,121600.0
2014-04-11 11:40:00,25.14,25.16,25.02,25.04,117700.0,21.9807,21.9982,21.8757,21.8932,117700.0
2014-04-11 11:50:00,25.03,25.1,25.03,25.07,119500.0,21.8845,21.9457,21.8845,21.9195,119500.0
2014-04-11 12:00:00,25.06,25.13,25.04,25.04,82500.0,21.9107,21.9719,21.8932,21.8932,82500.0
2014-04-11 12:10:00,25.03,25.05,24.96,25.03,74200.0,21.8845,21.902,21.8233,21.8845,74200.0
2014-04-11 12:20:00,25.02,25.02,24.96,24.99,51200.0,21.8757,21.8757,21.8233,21.8495,51200.0
2014-04-11 12:30:00,24.98,25.02,24.98,25.01,54400.0,21.8408,21.8757,21.8408,21.867,54400.0
2014-04-11 12:40:00,25.02,25.05,24.94,24.96,124800.0,21.8757,21.902,21.8058,21.8233,124800.0
2014-04-11 12:50:00,24.96,24.97,24.89,24.96,140800.0,21.8233,21.832,21.7621,21.8233,140800.0
2014-04-11 13:00:00,24.97,24.97,24.85,24.89,73300.0,21.832,21.832,21.7271,21.7621,73300.0
2014-04-11 13:10:00,24.88,24.91,24.84,24.88,71800.0,21.7533,21.7796,21.7184,21.7533,71800.0
2014-04-11 13:20:00,24.88,24.91,24.85,24.88,55700.0,21.7533,21.7796,21.7271,21.7533,55700.0
2014-04-11 13:30:00,24.87,24.89,24.81,24.87,122700.0,21.7446,21.7621,21.6921,21.7446,122700.0
2014-04-11 13:40:00,24.87,24.98,24.87,24.92,194900.0,21.7446,21.8408,21.7446,21.7883,194900.0
2014-04-11 13:50:00,24.92,24.93,24.81,24.82,178500.0,21.7883,21.7971,21.6921,21.7009,178500.0
2014-04-11 14:00:00,24.82,24.91,24.82,24.84,195900.0,21.7009,21.7796,21.7009,21.7184,195900.0
2014-04-11 14:10:00,24.84,24.87,24.81,24.81,81400.0,21.7184,21.7446,21.6921,21.6921,81400.0
2014-04-11 14:20:00,24.81,24.83,24.76,24.77,138800.0,21.6921,21.7096,21.6484,21.6572,138800.0
2014-04-11 14:30:00,24.76,24.77,24.71,24.71,107000.0,21.6484,21.6572,21.6047,21.6047,107000.0
2014-04-11 14:40:00,24.71,24.74,24.66,24.66,118500.0,21.6047,21.6309,21.561,21.561,118500.0
2014-04-11 14:50:00,24.67,24.8,24.67,24.8,256500.0,21.5697,21.6834,21.5697,21.6834,256500.0
2014-04-11 15:00:00,24.79,24.84,24.76,24.84,114900.0,21.6746,21.7184,21.6484,21.7184,114900.0
2014-04-11 15:10:00,24.84,24.85,24.81,24.84,92300.0,21.7184,21.7271,21.6921,21.7184,92300.0
2014-04-11 15:20:00,24.84,24.94,24.84,24.92,201600.0,21.7184,21.8058,21.7184,21.7883,201600.0
2014-04-11 15:30:00,24.92,24.92,24.84,24.88,270100.0,21.7883,21.7883,21.7184,21.7533,270100.0
2014-04-11 15:40:00,24.87,24.95,24.87,24.95,694600.0,21.7446,21.8145,21.7446,21.8145,694600.0
2014-04-11 15:50:00,24.95,24.95,24.83,24.85,945900.0,21.8145,21.8145,21.7096,21.7271,945900.0
2014-04-14 09:30:00,25.38,25.6,25.22,25.38,366400.0,22.1905,22.3829,22.0506,22.1905,366400.0
2014-04-14 09:40:00,25.4,25.42,25.11,25.21,218500.0,22.208,22.2255,21.9544,22.0419,218500.0
2014-04-14 09:50:00,25.22,25.22,24.95,25.02,214400.0,22.0506,22.0506,21.8145,21.8757,214400.0
2014-04-14 10:00:00,25.02,25.12,24.93,25.07,130400.0,21.8757,21.9632,21.7971,21.9195,130400.0
2014-04-14 10:10:00,25.06,25.14,25.02,25.11,110600.0,21.9107,21.9807,21.8757,21.9544,110600.0
2014-04-14 10:20:00,25.11,25.17,25.07,25.15,227700.0,21.9544,22.0069,21.9195,21.9894,227700.0
2014-04-14 10:30:00,25.15,25.24,25.13,25.24,206900.0,21.9894,22.0681,21.9719,22.0681,206900.0
2014-04-14 10:40:00,25.23,25.33,25.19,25.27,158500.0,22.0594,22.1468,22.0244,22.0943,158500.0
2014-04-14 10:50:00,25.26,25.37,25.25,25.35,89900.0,22.0856,22.1818,22.0768,22.1643,89900.0
2014-04-14 11:00:00,25.35,25.35,25.22,25.23,131900.0,22.1643,22.1643,22.0506,22.0594,131900.0
2014-04-14 11:10:00,25.23,25.23,25.15,25.2,56100.0,22.0594,22.0594,21.9894,22.0331,56100.0
2014-04-14 11:20:00,25.19,25.19,25.13,25.17,53700.0,22.0244,22.0244,21.9719,22.0069,53700.0
2014-04-14 11:30:00,25.17,25.26,25.15,25.25,132100.0,22.0069,22.0856,21.9894,22.0768,132100.0
2014-04-14 11:40:00,25.24,25.31,25.23,25.3,184200.0,22.0681,22.1293,22.0594,22.1206,184200.0
2014-04-14 11:50:00,25.3,25.32,25.27,25.28,159200.0,22.1206,22.138,22.0943,22.1031,159200.0
2014-04-14 12:00:00,25.28,25.32,25.28,25.32,167800.0,22.1031,22.138,22.1031,22.138,167800.0
2014-04-14 12:10:00,25.31,25.34,25.3,25.32,250600.0,22.1293,22.1555,22.1206,22.138,250600.0
2014-04-14 12:20:00,25.31,25.33,25.28,25.31,173500.0,22.1293,22.1468,22.1031,22.1293,173500.0
2014-04-14 12:30:00,25.31,25.37,25.28,25.36,157600.0,22.1293,22.1818,22.1031,22.173,157600.0
2014-04-14 12:40:00,25.36,25.39,25.35,25.37,267700.0,22.173,22.1992,22.1643,22.1818,267700.0
2014-04-14 12:50:00,25.36,25.38,25.32,25.32,86300.0,22.173,22.1905,22.138,22.138,86300.0
2014-04-14 13:00:00,25.32,25.33,25.3,25.31,101500.0,22.138,22.1468,22.1206,22.1293,101500.0
2014-04-14 13:10:00,25.3,25.33,25.27,25.31,170200.0,22.1206,22.1468,22.0943,22.1293,170200.0
2014-04-14 13:20:00,25.3,25.31,25.27,25.3,103900.0,22.1206,22.1293,22.0943,22.1206,103900.0
2014-04-14 13:30:00,25.3,25.33,25.28,25.29,204800.0,22.1206,22.1468,22.1031,22.1118,204800.0
2014-04-14 13:40:00,25.29,25.38,25.29,25.36,272800.0,22.1118,22.1905,22.1118,22.173,272800.0
2014-04-14 13:50:00,25.35,25.36,25.32,25.32,114600.0,22.1643,22.173,22.138,22.138,114600.0
2014-04-14 14:00:00,25.31,25.32,25.23,25.32,180000.0,22.1293,22.138,22.0594,22.138,180000.0
2014-04-14 14:10:00,25.32,25.35,25.31,25.32,145900.0,22.138,22.1643,22.1293,22.138,145900.0
2014-04-14 14:20:00,25.32,25.34,25.25,25.27,283000.0,22.138,22.1555,22.0768,22.0943,283000.0
2014-04-14 14:30:00,25.27,25.3,25.24,25.27,137000.0,22.0943,22.1206,22.0681,22.0943,137000.0
2014-04-14 14:40:00,25.28,25.28,25.19,25.2,216400.0,22.1031,22.1031,22.0244,22.0331,216400.0
2014-04-14 14:50:00,25.2,25.22,25.06,25.08,184100.0,22.0331,22.0506,21.9107,21.9282,184100.0
2014-04-14 15:00:00,25.09,25.11,25.03,25.03,180600.0,21.9369,21.9544,21.8845,21.8845,180600.0
2014-04-14 15:10:00,25.03,25.07,24.9,25.02,300600.0,21.8845,21.9195,21.7708,21.8757,300600.0
2014-04-14 15:20:00,25.02,25.06,25.0,25.03,252000.0,21.8757,21.9107,21.8583,21.8845,252000.0
2014-04-14 15:30:00,25.03,25.18,25.02,25.16,309400.0,21.8845,22.0156,21.8757,21.9982,309400.0
2014-04-14 15:40:00,25.16,25.22,25.12,25.2,459500.0,21.9982,22.0506,21.9632,22.0331,459500.0
2014-04-14 15:50:00,25.2,25.33,25.2,25.29,742000.0,22.0331,22.1468,22.0331,22.1118,742000.0
2014-04-15 09:30:00,26.32,26.32,25.71,26.17,642400.0,23.0124,23.0124,22.479,22.8812,642400.0
2014-04-15 09:40:00,26.17,26.19,25.88,26.01,468800.0,22.8812,22.8987,22.6277,22.7413,468800.0
2014-04-15 09:50:00,26.02,26.1,25.95,26.07,511400.0,22.7501,22.82,22.6889,22.7938,511400.0
2014-04-15 10:00:00,26.07,26.41,26.07,26.26,885900.0,22.7938,23.0911,22.7938,22.9599,885900.0
2014-04-15 10:10:00,26.26,26.26,25.91,25.94,495200.0,22.9599,22.9599,22.6539,22.6801,495200.0
2014-04-15 10:20:00,25.94,26.25,25.84,26.03,286400.0,22.6801,22.9512,22.5927,22.7588,286400.0
2014-04-15 10:30:00,26.01,26.07,25.85,25.87,379200.0,22.7413,22.7938,22.6014,22.6189,379200.0
2014-04-15 10:40:00,25.87,26.05,25.87,25.97,572600.0,22.6189,22.7763,22.6189,22.7064,572600.0
2014-04-15 10:50:00,25.97,26.04,25.9,25.92,533400.0,22.7064,22.7676,22.6452,22.6626,533400.0
2014-04-15 11:00:00,25.92,25.92,25.75,25.76,500200.0,22.6626,22.6626,22.514,22.5227,500200.0
2014-04-15 11:10:00,25.76,25.82,25.64,25.79,283800.0,22.5227,22.5752,22.4178,22.549,283800.0
2014-04-15 11:20:00,25.79,25.85,25.7,25.81,170500.0,22.549,22.6014,22.4703,22.5665,170500.0
2014-04-15 11:30:00,25.8,25.85,25.72,25.74,185700.0,22.5577,22.6014,22.4878,22.5053,185700.0
2014-04-15 11:40:00,25.75,25.75,25.61,25.64,191000.0,22.514,22.514,22.3916,22.4178,191000.0
2014-04-15 11:50:00,25.63,25.71,25.59,25.68,176100.0,22.4091,22.479,22.3741,22.4528,176100.0
2014-04-15 12:00:00,25.67,25.68,25.57,25.65,163900.0,22.4441,22.4528,22.3566,22.4266,163900.0
2014-04-15 12:10:00,25.66,25.74,25.61,25.68,159000.0,22.4353,22.5053,22.3916,22.4528,159000.0
2014-04-15 12:20:00,25.67,25.68,25.55,25.6,248600.0,22.4441,22.4528,22.3391,22.3829,248600.0
2014-04-15 12:30:00,25.6,25.61,25.51,25.52,93200.0,22.3829,22.3916,22.3042,22.3129,93200.0
2014-04-15 12:40:00,25.51,25.58,25.48,25.49,139800.0,22.3042,22.3654,22.2779,22.2867,139800.0
2014-04-15 12:50:00,25.49,25.62,25.42,25.57,365800.0,22.2867,22.4003,22.2255,22.3566,365800.0
2014-04-15 13:00:00,25.57,25.68,25.54,25.66,204200.0,22.3566,22.4528,22.3304,22.4353,204200.0
2014-04-15 13:10:00,25.65,25.76,25.61,25.76,221100.0,22.4266,22.5227,22.3916,22.5227,221100.0
2014-04-15 13:20:00,25.75,25.83,25.74,25.83,223700.0,22.514,22.584,22.5053,22.584,223700.0
2014-04-15 13:30:00,25.84,26.0,25.78,25.86,353200.0,22.5927,22.7326,22.5402,22.6102,353200.0
2014-04-15 13:40:00,25.86,25.93,25.79,25.82,258300.0,22.6102,22.6714,22.549,22.5752,258300.0
2014-04-15 13:50:00,25.82,25.87,25.78,25.86,195600.0,22.5752,22.6189,22.5402,22.6102,195600.0
2014-04-15 14:00:00,25.86,26.04,25.85,26.03,309300.0,22.6102,22.7676,22.6014,22.7588,309300.0
2014-04-15 14:10:00,26.02,26.1,25.95,25.96,330300.0,22.7501,22.82,22.6889,22.6976,330300.0
2014-04-15 14:20:00,25.96,26.01,25.91,25.96,164800.0,22.6976,22.7413,22.6539,22.6976,164800.0
2014-04-15 14:30:00,25.97,26.09,25.96,26.06,173400.0,22.7064,22.8113,22.6976,22.785,173400.0
2014-04-15 14:40:00,26.07,26.08,26.03,26.07,155900.0,22.7938,22.8025,22.7588,22.7938,155900.0
2014-04-15 14:50:00,26.07,26.15,26.05,26.05,174300.0,22.7938,22.8637,22.7763,22.7763,174300.0
2014-04-15 15:00:00,26.05,26.08,26.0,26.01,198300.0,22.7763,22.8025,22.7326,22.7413,198300.0
2014-04-15 15:10:00,26.01,26.14,25.99,26.12,324100.0,22.7413,22.855,22.7238,22.8375,324100.0
2014-04-15 15:20:00,26.12,26.13,26.02,26.12,285600.0,22.8375,22.8463,22.7501,22.8375,285600.0
2014-04-15 15:30:00,26.13,26.13,26.05,26.06,323000.0,22.8463,22.8463,22.7763,22.785,323000.0
2014-04-15 15:40:00,26.06,26.09,26.02,26.08,414800.0,22.785,22.8113,22.7501,22.8025,414800.0
2014-04-15 15:50:00,26.09,26.13,26.07,26.12,847100.0,22.8113,22.8463,22.7938,22.8375,847100.0
2014-04-16 09:30:00,26.61,26.67,26.21,26.52,548500.0,23.2659,23.3184,22.9162,23.1872,548500.0
2014-04-16 09:40:00,26.53,26.54,26.26,26.26,524700.0,23.196,23.2047,22.9599,22.9599,524700.0
2014-04-16 09:50:00,26.26,26.4,26.15,26.31,254800.0,22.9599,23.0823,22.8637,23.0036,254800.0
2014-04-16 10:00:00,26.3,26.37,26.24,26.26,263100.0,22.9949,23.0561,22.9424,22.9599,263100.0
2014-04-16 10:10:00,26.27,26.38,26.26,26.38,291700.0,22.9687,23.0648,22.9599,23.0648,291700.0
2014-04-16 10:20:00,26.39,26.42,26.34,26.34,134800.0,23.0736,23.0998,23.0299,23.0299,134800.0
2014-04-16 10:30:00,26.33,26.4,26.32,26.39,217800.0,23.0211,23.0823,23.0124,23.0736,217800.0
2014-04-16 10:40:00,26.39,26.52,26.35,26.48,414000.0,23.0736,23.1872,23.0386,23.1523,414000.0
2014-04-16 10:50:00,26.47,26.54,26.38,26.42,328200.0,23.1435,23.2047,23.0648,23.0998,328200.0
2014-04-16 11:00:00,26.41,26.58,26.4,26.56,304100.0,23.0911,23.2397,23.0823,23.2222,304100.0
2014-04-16 11:10:00,26.56,26.73,26.55,26.7,448900.0,23.2222,23.3708,23.2135,23.3446,448900.0
2014-04-16 11:20:00,26.7,26.81,26.66,26.72,334800.0,23.3446,23.4408,23.3096,23.3621,334800.0
2014-04-16 11:30:00,26.72,26.77,26.57,26.6,165000.0,23.3621,23.4058,23.231,23.2572,165000.0
2014-04-16 11:40:00,26.61,26.7,26.59,26.66,109200.0,23.2659,23.3446,23.2484,23.3096,109200.0
2014-04-16 11:50:00,26.67,26.78,26.66,26.7,163500.0,23.3184,23.4146,23.3096,23.3446,163500.0
2014-04-16 12:00:00,26.71,26.86,26.69,26.82,165000.0,23.3534,23.4845,23.3359,23.4495,165000.0
2014-04-16 12:10:00,26.83,26.87,26.81,26.82,138200.0,23.4583,23.4933,23.4408,23.4495,138200.0
2014-04-16 12:20:00,26.82,26.87,26.8,26.84,161200.0,23.4495,23.4933,23.4321,23.467,161200.0
2014-04-16 12:30:00,26.84,26.86,26.73,26.75,127100.0,23.467,23.4845,23.3708,23.3883,127100.0
2014-04-16 12:40:00,26.76,26.78,26.72,26.74,112200.0,23.3971,23.4146,23.3621,23.3796,112200.0
2014-04-16 12:50:00,26.74,26.79,26.74,26.76,206500.0,23.3796,23.4233,23.3796,23.3971,206500.0
2014-04-16 13:00:00,26.76,26.78,26.71,26.77,337000.0,23.3971,23.4146,23.3534,23.4058,337000.0
2014-04-16 13:10:00,26.77,26.79,26.68,26.75,94500.0,23.4058,23.4233,23.3271,23.3883,94500.0
2014-04-16 13:20:00,26.75,26.85,26.75,26.77,105000.0,23.3883,23.4758,23.3883,23.4058,105000.0
2014-04-16 13:30:00,26.78,26.78,26.67,26.69,111600.0,23.4146,23.4146,23.3184,23.3359,111600.0
2014-04-16 13:40:00,26.69,26.71,26.64,26.66,163500.0,23.3359,23.3534,23.2922,23.3096,163500.0
2014-04-16 13:50:00,26.67,26.7,26.66,26.69,135700.0,23.3184,23.3446,23.3096,23.3359,135700.0
2014-04-16 14:00:00,26.7,26.71,26.62,26.66,138700.0,23.3446,23.3534,23.2747,23.3096,138700.0
2014-04-16 14:10:00,26.67,26.7,26.61,26.64,153700.0,23.3184,23.3446,23.2659,23.2922,153700.0
2014-04-16 14:20:00,26.65,26.65,26.59,26.63,123600.0,23.3009,23.3009,23.2484,23.2834,123600.0
2014-04-16 14:30:00,26.64,26.69,26.61,26.62,148300.0,23.2922,23.3359,23.2659,23.2747,148300.0
2014-04-16 14:40:00,26.61,26.76,26.6,26.75,189100.0,23.2659,23.3971,23.2572,23.3883,189100.0
2014-04-16 14:50:00,26.75,26.81,26.75,26.77,153100.0,23.3883,23.4408,23.3883,23.4058,153100.0
2014-04-16 15:00:00,26.77,26.79,26.72,26.73,187500.0,23.4058,23.4233,23.3621,23.3708,187500.0
2014-04-16 15:10:00,26.74,26.86,26.73,26.79,233500.0,23.3796,23.4845,23.3708,23.4233,233500.0
2014-04-16 15:20:00,26.8,26.84,26.77,26.8,194400.0,23.4321,23.467,23.4058,23.4321,194400.0
2014-04-16 15:30:00,26.8,26.82,26.76,26.79,450900.0,23.4321,23.4495,23.3971,23.4233,450900.0
2014-04-16 15:40:00,26.79,26.83,26.78,26.8,539700.0,23.4233,23.4583,23.4146,23.4321,539700.0
2014-04-16 15:50:00,26.81,26.85,26.79,26.85,859900.0,23.4408,23.4758,23.4233,23.4758,859900.0
2014-04-17 09:30:00,26.89,26.92,26.82,26.89,517800.0,23.5107,23.537,23.4495,23.5107,517800.0
2014-04-17 09:40:00,26.89,26.99,26.83,26.94,149500.0,23.5107,23.5982,23.4583,23.5545,149500.0
2014-04-17 09:50:00,26.94,26.97,26.72,26.77,148300.0,23.5545,23.5807,23.3621,23.4058,148300.0
2014-04-17 10:00:00,26.78,26.8,26.68,26.76,187400.0,23.4146,23.4321,23.3271,23.3971,187400.0
2014-04-17 10:10:00,26.76,26.82,26.7,26.71,175500.0,23.3971,23.4495,23.3446,23.3534,175500.0
2014-04-17 10:20:00,26.71,26.8,26.67,26.8,158100.0,23.3534,23.4321,23.3184,23.4321,158100.0
2014-04-17 10:30:00,26.81,26.89,26.78,26.89,256300.0,23.4408,23.5107,23.4146,23.5107,256300.0
2014-04-17 10:40:00,26.88,26.93,26.83,26.85,190900.0,23.502,23.5457,23.4583,23.4758,190900.0
2014-04-17 10:50:00,26.84,26.93,26.83,26.92,79300.0,23.467,23.5457,23.4583,23.537,79300.0
2014-04-17 11:00:00,26.93,27.03,26.93,27.02,147600.0,23.5457,23.6331,23.5457,23.6244,147600.0
2014-04-17 11:10:00,27.03,27.04,26.91,26.94,160500.0,23.6331,23.6419,23.5282,23.5545,160500.0
2014-04-17 11:20:00,26.96,26.99,26.91,26.97,66500.0,23.5719,23.5982,23.5282,23.5807,66500.0
2014-04-17 11:30:00,26.97,26.99,26.88,26.89,93100.0,23.5807,23.5982,23.502,23.5107,93100.0
2014-04-17 11:40:00,26.89,26.9,26.85,26.87,98500.0,23.5107,23.5195,23.4758,23.4933,98500.0
2014-04-17 11:50:00,26.86,26.89,26.81,26.86,92700.0,23.4845,23.5107,23.4408,23.4845,92700.0
2014-04-17 12:00:00,26.86,26.95,26.84,26.94,61600.0,23.4845,23.5632,23.467,23.5545,61600.0
2014-04-17 12:10:00,26.93,26.95,26.8,26.81,61400.0,23.5457,23.5632,23.4321,23.4408,61400.0
2014-04-17 12:20:00,26.81,26.86,26.8,26.86,56500.0,23.4408,23.4845,23.4321,23.4845,56500.0
2014-04-17 12:30:00,26.86,26.9,26.79,26.89,71300.0,23.4845,23.5195,23.4233,23.5107,71300.0
2014-04-17 12:40:00,26.89,26.92,26.84,26.9,62100.0,23.5107,23.537,23.467,23.5195,62100.0
2014-04-17 12:50:00,26.89,26.92,26.87,26.89,50300.0,23.5107,23.537,23.4933,23.5107,50300.0
2014-04-17 13:00:00,26.89,26.94,26.87,26.94,56600.0,23.5107,23.5545,23.4933,23.5545,56600.0
2014-04-17 13:10:00,26.94,27.01,26.93,26.96,137300.0,23.5545,23.6157,23.5457,23.5719,137300.0
2014-04-17 13:20:00,26.96,26.97,26.94,26.96,125400.0,23.5719,23.5807,23.5545,23.5719,125400.0
2014-04-17 13:30:00,26.96,26.99,26.94,26.96,262500.0,23.5719,23.5982,23.5545,23.5719,262500.0
2014-04-17 13:40:00,26.96,27.05,26.95,27.03,117800.0,23.5719,23.6506,23.5632,23.6331,117800.0
2014-04-17 13:50:00,27.03,27.12,27.02,27.09,157300.0,23.6331,23.7118,23.6244,23.6856,157300.0
2014-04-17 14:00:00,27.1,27.13,27.08,27.1,595900.0,23.6944,23.7206,23.6769,23.6944,595900.0
2014-04-17 14:10:00,27.11,27.15,27.11,27.12,133500.0,23.7031,23.7381,23.7031,23.7118,133500.0
2014-04-17 14:20:00,27.13,27.17,27.12,27.14,146200.0,23.7206,23.7556,23.7118,23.7293,146200.0
2014-04-17 14:30:00,27.14,27.15,27.1,27.12,115000.0,23.7293,23.7381,23.6944,23.7118,115000.0
2014-04-17 14:40:00,27.11,27.13,27.07,27.07,97000.0,23.7031,23.7206,23.6681,23.6681,97000.0
2014-04-17 14:50:00,27.06,27.11,27.05,27.11,84500.0,23.6594,23.7031,23.6506,23.7031,84500.0
2014-04-17 15:00:00,27.1,27.12,27.09,27.09,115800.0,23.6944,23.7118,23.6856,23.6856,115800.0
2014-04-17 15:10:00,27.09,27.12,27.08,27.1,110600.0,23.6856,23.7118,23.6769,23.6944,110600.0
2014-04-17 15:20:00,27.09,27.1,27.03,27.04,80700.0,23.6856,23.6944,23.6331,23.6419,80700.0
2014-04-17 15:30:00,27.04,27.04,27.0,27.04,236700.0,23.6419,23.6419,23.6069,23.6419,236700.0
2014-04-17 15:40:00,27.04,27.06,27.01,27.05,304500.0,23.6419,23.6594,23.6157,23.6506,304500.0
2014-04-17 15:50:00,27.05,27.07,27.03,27.05,975100.0,23.6506,23.6681,23.6331,23.6506,975100.0
2014-04-21 09:30:00,27.02,27.09,26.93,26.98,399400.0,23.6244,23.6856,23.5457,23.5894,399400.0
2014-04-21 09:40:00,26.98,27.05,26.96,26.99,154400.0,23.5894,23.6506,23.5719,23.5982,154400.0
2014-04-21 09:50:00,26.99,27.02,26.92,26.99,220500.0,23.5982,23.6244,23.537,23.5982,220500.0
2014-04-21 10:00:00,27.0,27.02,26.93,26.97,119600.0,23.6069,23.6244,23.5457,23.5807,119600.0
2014-04-21 10:10:00,26.97,26.98,26.83,26.87,149600.0,23.5807,23.5894,23.4583,23.4933,149600.0
2014-04-21 10:20:00,26.86,26.87,26.76,26.78,84500.0,23.4845,23.4933,23.3971,23.4146,84500.0
2014-04-21 10:30:00,26.77,26.77,26.65,26.65,88200.0,23.4058,23.4058,23.3009,23.3009,88200.0
2014-04-21 10:40:00,26.66,26.77,26.66,26.76,356600.0,23.3096,23.4058,23.3096,23.3971,356600.0
2014-04-21 10:50:00,26.76,26.86,26.75,26.84,69100.0,23.3971,23.4845,23.3883,23.467,69100.0
2014-04-21 11:00:00,26.85,26.87,26.79,26.81,172600.0,23.4758,23.4933,23.4233,23.4408,172600.0
2014-04-21 11:10:00,26.82,26.93,26.82,26.93,136100.0,23.4495,23.5457,23.4495,23.5457,136100.0
2014-04-21 11:20:00,26.94,26.95,26.89,26.91,41500.0,23.5545,23.5632,23.5107,23.5282,41500.0
2014-04-21 11:30:00,26.91,26.93,26.88,26.91,49700.0,23.5282,23.5457,23.502,23.5282,49700.0
2014-04-21 11:40:00,26.9,26.95,26.88,26.92,65000.0,23.5195,23.5632,23.502,23.537,65000.0
2014-04-21 11:50:00,26.92,27.01,26.92,27.01,73600.0,23.537,23.6157,23.537,23.6157,73600.0
2014-04-21 12:00:00,27.01,27.01,26.94,26.95,82500.0,23.6157,23.6157,23.5545,23.5632,82500.0
2014-04-21 12:10:00,26.94,26.96,26.92,26.94,31600.0,23.5545,23.5719,23.537,23.5545,31600.0
2014-04-21 12:20:00,26.95,26.95,26.9,26.91,49500.0,23.5632,23.5632,23.5195,23.5282,49500.0
2014-04-21 12:30:00,26.91,26.92,26.9,26.91,40300.0,23.5282,23.537,23.5195,23.5282,40300.0
2014-04-21 12:40:00,26.91,26.95,26.89,26.91,50100.0,23.5282,23.5632,23.5107,23.5282,50100.0
2014-04-21 12:50:00,26.91,26.93,26.9,26.92,31200.0,23.5282,23.5457,23.5195,23.537,31200.0
2014-04-21 13:00:00,26.92,26.95,26.91,26.92,41600.0,23.537,23.5632,23.5282,23.537,41600.0
2014-04-21 13:10:00,26.91,26.97,26.91,26.95,53000.0,23.5282,23.5807,23.5282,23.5632,53000.0
2014-04-21 13:20:00,26.95,26.98,26.95,26.96,98400.0,23.5632,23.5894,23.5632,23.5719,98400.0
2014-04-21 13:30:00,26.96,27.04,26.93,27.04,228400.0,23.5719,23.6419,23.5457,23.6419,228400.0
2014-04-21 13:40:00,27.04,27.05,27.01,27.04,76400.0,23.6419,23.6506,23.6157,23.6419,76400.0
2014-04-21 13:50:00,27.04,27.12,27.03,27.09,156800.0,23.6419,23.7118,23.6331,23.6856,156800.0
2014-04-21 14:00:00,27.09,27.12,27.07,27.07,103600.0,23.6856,23.7118,23.6681,23.6681,103600.0
2014-04-21 14:10:00,27.07,27.11,27.05,27.11,152500.0,23.6681,23.7031,23.6506,23.7031,152500.0
2014-04-21 14:20:00,27.11,27.13,27.07,27.11,140300.0,23.7031,23.7206,23.6681,23.7031,140300.0
2014-04-21 14:30:00,27.11,27.16,27.11,27.16,79900.0,23.7031,23.7468,23.7031,23.7468,79900.0
2014-04-21 14:40:00,27.16,27.18,27.12,27.16,104800.0,23.7468,23.7643,23.7118,23.7468,104800.0
2014-04-21 14:50:00,27.16,27.18,27.14,27.17,80600.0,23.7468,23.7643,23.7293,23.7556,80600.0
2014-04-21 15:00:00,27.17,27.18,27.09,27.09,111700.0,23.7556,23.7643,23.6856,23.6856,111700.0
2014-04-21 15:10:00,27.09,27.11,27.08,27.1,129300.0,23.6856,23.7031,23.6769,23.6944,129300.0
2014-04-21 15:20:00,27.09,27.12,27.06,27.1,238100.0,23.6856,23.7118,23.6594,23.6944,238100.0
2014-04-21 15:30:00,27.1,27.12,27.09,27.11,135100.0,23.6944,23.7118,23.6856,23.7031,135100.0
2014-04-21 15:40:00,27.11,27.14,27.11,27.14,362000.0,23.7031,23.7293,23.7031,23.7293,362000.0
2014-04-21 15:50:00,27.14,27.19,27.13,27.16,674500.0,23.7293,23.773,23.7206,23.7468,674500.0
2014-04-22 09:30:00,27.17,27.28,27.1,27.17,460900.0,23.7556,23.8517,23.6944,23.7556,460900.0
2014-04-22 09:40:00,27.17,27.17,27.03,27.17,190300.0,23.7556,23.7556,23.6331,23.7556,190300.0
2014-04-22 09:50:00,27.17,27.25,27.17,27.23,77800.0,23.7556,23.8255,23.7556,23.808,77800.0
2014-04-22 10:00:00,27.22,27.27,27.19,27.24,102200.0,23.7993,23.843,23.773,23.8168,102200.0
2014-04-22 10:10:00,27.24,27.3,27.22,27.28,121100.0,23.8168,23.8692,23.7993,23.8517,121100.0
2014-04-22 10:20:00,27.29,27.35,27.29,27.33,56500.0,23.8605,23.9129,23.8605,23.8954,56500.0
2014-04-22 10:30:00,27.33,27.35,27.28,27.3,77100.0,23.8954,23.9129,23.8517,23.8692,77100.0
2014-04-22 10:40:00,27.31,27.33,27.26,27.27,86700.0,23.878,23.8954,23.8342,23.843,86700.0
2014-04-22 10:50:00,27.27,27.34,27.26,27.3,63100.0,23.843,23.9042,23.8342,23.8692,63100.0
2014-04-22 11:00:00,27.3,27.4,27.29,27.38,89700.0,23.8692,23.9567,23.8605,23.9392,89700.0
2014-04-22 11:10:00,27.38,27.45,27.38,27.44,141600.0,23.9392,24.0004,23.9392,23.9916,141600.0
2014-04-22 11:20:00,27.44,27.44,27.38,27.41,58400.0,23.9916,23.9916,23.9392,23.9654,58400.0
2014-04-22 11:30:00,27.41,27.42,27.37,27.38,93400.0,23.9654,23.9741,23.9304,23.9392,93400.0
2014-04-22 11:40:00,27.38,27.38,27.28,27.32,278400.0,23.9392,23.9392,23.8517,23.8867,278400.0
2014-04-22 11:50:00,27.32,27.32,27.27,27.29,82100.0,23.8867,23.8867,23.843,23.8605,82100.0
2014-04-22 12:00:00,27.29,27.35,27.29,27.34,90400.0,23.8605,23.9129,23.8605,23.9042,90400.0
2014-04-22 12:10:00,27.34,27.36,27.32,27.36,73200.0,23.9042,23.9217,23.8867,23.9217,73200.0
2014-04-22 12:20:00,27.36,27.41,27.35,27.38,103700.0,23.9217,23.9654,23.9129,23.9392,103700.0
2014-04-22 12:30:00,27.38,27.4,27.35,27.36,51000.0,23.9392,23.9567,23.9129,23.9217,51000.0
2014-04-22 12:40:00,27.36,27.37,27.34,27.34,63600.0,23.9217,23.9304,23.9042,23.9042,63600.0
2014-04-22 12:50:00,27.33,27.37,27.33,27.37,91800.0,23.8954,23.9304,23.8954,23.9304,91800.0
2014-04-22 13:00:00,27.37,27.37,27.32,27.33,112200.0,23.9304,23.9304,23.8867,23.8954,112200.0
2014-04-22 13:10:00,27.33,27.4,27.32,27.38,151000.0,23.8954,23.9567,23.8867,23.9392,151000.0
2014-04-22 13:20:00,27.38,27.43,27.38,27.38,80100.0,23.9392,23.9829,23.9392,23.9392,80100.0
2014-04-22 13:30:00,27.39,27.48,27.38,27.47,97500.0,23.9479,24.0266,23.9392,24.0179,97500.0
2014-04-22 13:40:00,27.46,27.48,27.42,27.44,97100.0,24.0091,24.0266,23.9741,23.9916,97100.0
2014-04-22 13:50:00,27.44,27.49,27.43,27.49,98400.0,23.9916,24.0353,23.9829,24.0353,98400.0
2014-04-22 14:00:00,27.49,27.49,27.4,27.44,150800.0,24.0353,24.0353,23.9567,23.9916,150800.0
2014-04-22 14:10:00,27.44,27.49,27.43,27.46,152300.0,23.9916,24.0353,23.9829,24.0091,152300.0
2014-04-22 14:20:00,27.46,27.5,27.46,27.47,85600.0,24.0091,24.0441,24.0091,24.0179,85600.0
2014-04-22 14:30:00,27.47,27.55,27.46,27.54,148400.0,24.0179,24.0878,24.0091,24.0791,148400.0
2014-04-22 14:40:00,27.54,27.54,27.5,27.5,103700.0,24.0791,24.0791,24.0441,24.0441,103700.0
2014-04-22 14:50:00,27.5,27.56,27.47,27.54,249700.0,24.0441,24.0965,24.0179,24.0791,249700.0
2014-04-22 15:00:00,27.55,27.55,27.49,27.5,120700.0,24.0878,24.0878,24.0353,24.0441,120700.0
2014-04-22 15:10:00,27.5,27.52,27.49,27.52,159900.0,24.0441,24.0616,24.0353,24.0616,159900.0
2014-04-22 15:20:00,27.52,27.53,27.44,27.45,187100.0,24.0616,24.0703,23.9916,24.0004,187100.0
2014-04-22 15:30:00,27.45,27.5,27.43,27.45,317300.0,24.0004,24.0441,23.9829,24.0004,317300.0
2014-04-22 15:40:00,27.46,27.49,27.45,27.46,405300.0,24.0091,24.0353,24.0004,24.0091,405300.0
2014-04-22 15:50:00,27.46,27.5,27.45,27.46,845000.0,24.0091,24.0441,24.0004,24.0091,845000.0
2014-04-23 09:30:00,27.39,27.42,27.22,27.36,178100.0,23.9479,23.9741,23.7993,23.9217,178100.0
2014-04-23 09:40:00,27.35,27.47,27.26,27.27,215600.0,23.9129,24.0179,23.8342,23.843,215600.0
2014-04-23 09:50:00,27.27,27.29,27.22,27.25,65900.0,23.843,23.8605,23.7993,23.8255,65900.0
2014-04-23 10:00:00,27.26,27.26,27.13,27.14,140000.0,23.8342,23.8342,23.7206,23.7293,140000.0
2014-04-23 10:10:00,27.14,27.17,27.08,27.12,231300.0,23.7293,23.7556,23.6769,23.7118,231300.0
2014-04-23 10:20:00,27.12,27.15,27.08,27.13,179300.0,23.7118,23.7381,23.6769,23.7206,179300.0
2014-04-23 10:30:00,27.13,27.14,27.06,27.1,130100.0,23.7206,23.7293,23.6594,23.6944,130100.0
2014-04-23 10:40:00,27.09,27.23,27.09,27.19,58200.0,23.6856,23.808,23.6856,23.773,58200.0
2014-04-23 10:50:00,27.18,27.19,27.06,27.08,151100.0,23.7643,23.773,23.6594,23.6769,151100.0
2014-04-23 11:00:00,27.08,27.12,27.07,27.08,171200.0,23.6769,23.7118,23.6681,23.6769,171200.0
2014-04-23 11:10:00,27.08,27.09,26.99,27.0,123600.0,23.6769,23.6856,23.5982,23.6069,123600.0
2014-04-23 11:20:00,27.0,27.04,26.94,27.02,91800.0,23.6069,23.6419,23.5545,23.6244,91800.0
2014-04-23 11:30:00,27.03,27.05,27.02,27.04,95300.0,23.6331,23.6506,23.6244,23.6419,95300.0
2014-04-23 11:40:00,27.05,27.06,27.0,27.01,73000.0,23.6506,23.6594,23.6069,23.6157,73000.0
2014-04-23 11:50:00,27.0,27.07,27.0,27.04,52700.0,23.6069,23.6681,23.6069,23.6419,52700.0
2014-04-23 12:00:00,27.05,27.07,26.98,26.98,46000.0,23.6506,23.6681,23.5894,23.5894,46000.0
2014-04-23 12:10:00,26.99,27.02,26.96,26.96,47700.0,23.5982,23.6244,23.5719,23.5719,47700.0
2014-04-23 12:20:00,26.96,27.0,26.95,26.99,48900.0,23.5719,23.6069,23.5632,23.5982,48900.0
2014-04-23 12:30:00,26.99,27.06,26.98,27.03,35300.0,23.5982,23.6594,23.5894,23.6331,35300.0
2014-04-23 12:40:00,27.03,27.14,27.02,27.14,94700.0,23.6331,23.7293,23.6244,23.7293,94700.0
2014-04-23 12:50:00,27.14,27.17,27.13,27.16,56200.0,23.7293,23.7556,23.7206,23.7468,56200.0
2014-04-23 13:00:00,27.17,27.19,27.15,27.17,26600.0,23.7556,23.773,23.7381,23.7556,26600.0
2014-04-23 13:10:00,27.17,27.17,27.14,27.17,43200.0,23.7556,23.7556,23.7293,23.7556,43200.0
2014-04-23 13:20:00,27.18,27.21,27.17,27.2,41000.0,23.7643,23.7905,23.7556,23.7818,41000.0
2014-04-23 13:30:00,27.21,27.23,27.14,27.14,36900.0,23.7905,23.808,23.7293,23.7293,36900.0
2014-04-23 13:40:00,27.14,27.2,27.13,27.17,32700.0,23.7293,23.7818,23.7206,23.7556,32700.0
2014-04-23 13:50:00,27.17,27.23,27.17,27.21,29000.0,23.7556,23.808,23.7556,23.7905,29000.0
2014-04-23 14:00:00,27.2,27.24,27.2,27.24,45600.0,23.7818,23.8168,23.7818,23.8168,45600.0
2014-04-23 14:10:00,27.23,27.24,27.18,27.18,39000.0,23.808,23.8168,23.7643,23.7643,39000.0
2014-04-23 14:20:00,27.18,27.23,27.17,27.23,52100.0,23.7643,23.808,23.7556,23.808,52100.0
2014-04-23 14:30:00,27.24,27.25,27.21,27.24,26100.0,23.8168,23.8255,23.7905,23.8168,26100.0
2014-04-23 14:40:00,27.24,27.26,27.23,27.24,46000.0,23.8168,23.8342,23.808,23.8168,46000.0
2014-04-23 14:50:00,27.24,27.3,27.24,27.3,32900.0,23.8168,23.8692,23.8168,23.8692,32900.0
2014-04-23 15:00:00,27.29,27.33,27.26,27.32,97900.0,23.8605,23.8954,23.8342,23.8867,97900.0
2014-04-23 15:10:00,27.32,27.33,27.3,27.3,70700.0,23.8867,23.8954,23.8692,23.8692,70700.0
2014-04-23 15:20:00,27.3,27.33,27.28,27.29,80200.0,23.8692,23.8954,23.8517,23.8605,80200.0
2014-04-23 15:30:00,27.29,27.3,27.26,27.28,95200.0,23.8605,23.8692,23.8342,23.8517,95200.0
2014-04-23 15:40:00,27.29,27.29,27.26,27.28,94800.0,23.8605,23.8605,23.8342,23.8517,94800.0
2014-04-23 15:50:00,27.28,27.29,27.24,27.25,411100.0,23.8517,23.8605,23.8168,23.8255,411100.0
2014-04-24 09:30:00,27.55,27.55,27.23,27.37,311200.0,24.0878,24.0878,23.808,23.9304,311200.0
2014-04-24 09:40:00,27.37,27.38,27.03,27.06,270100.0,23.9304,23.9392,23.6331,23.6594,270100.0
2014-04-24 09:50:00,27.05,27.12,27.01,27.08,107100.0,23.6506,23.7118,23.6157,23.6769,107100.0
2014-04-24 10:00:00,27.07,27.09,26.89,26.93,157100.0,23.6681,23.6856,23.5107,23.5457,157100.0
2014-04-24 10:10:00,26.92,27.16,26.91,27.14,170900.0,23.537,23.7468,23.5282,23.7293,170900.0
2014-04-24 10:20:00,27.15,27.26,27.1,27.26,96400.0,23.7381,23.8342,23.6944,23.8342,96400.0
2014-04-24 10:30:00,27.27,27.29,27.18,27.25,157600.0,23.843,23.8605,23.7643,23.8255,157600.0
2014-04-24 10:40:00,27.24,27.3,27.16,27.16,171800.0,23.8168,23.8692,23.7468,23.7468,171800.0
2014-04-24 10:50:00,27.16,27.19,27.11,27.11,177500.0,23.7468,23.773,23.7031,23.7031,177500.0
2014-04-24 11:00:00,27.12,27.16,27.06,27.11,325300.0,23.7118,23.7468,23.6594,23.7031,325300.0
2014-04-24 11:10:00,27.11,27.18,27.1,27.18,361400.0,23.7031,23.7643,23.6944,23.7643,361400.0
2014-04-24 11:20:00,27.19,27.26,27.17,27.21,79300.0,23.773,23.8342,23.7556,23.7905,79300.0
2014-04-24 11:30:00,27.21,27.3,27.21,27.28,245500.0,23.7905,23.8692,23.7905,23.8517,245500.0
2014-04-24 11:40:00,27.28,27.29,27.19,27.25,58900.0,23.8517,23.8605,23.773,23.8255,58900.0
2014-04-24 11:50:00,27.25,27.25,27.14,27.2,130100.0,23.8255,23.8255,23.7293,23.7818,130100.0
2014-04-24 12:00:00,27.19,27.24,27.16,27.18,62500.0,23.773,23.8168,23.7468,23.7643,62500.0
2014-04-24 12:10:00,27.18,27.22,27.17,27.19,110700.0,23.7643,23.7993,23.7556,23.773,110700.0
2014-04-24 12:20:00,27.19,27.22,27.17,27.18,87300.0,23.773,23.7993,23.7556,23.7643,87300.0
2014-04-24 12:30:00,27.18,27.22,27.16,27.2,167700.0,23.7643,23.7993,23.7468,23.7818,167700.0
2014-04-24 12:40:00,27.2,27.2,27.16,27.18,51700.0,23.7818,23.7818,23.7468,23.7643,51700.0
2014-04-24 12:50:00,27.19,27.24,27.16,27.22,33900.0,23.773,23.8168,23.7468,23.7993,33900.0
2014-04-24 13:00:00,27.22,27.23,27.18,27.18,33400.0,23.7993,23.808,23.7643,23.7643,33400.0
2014-04-24 13:10:00,27.18,27.2,27.17,27.19,32000.0,23.7643,23.7818,23.7556,23.773,32000.0
2014-04-24 13:20:00,27.19,27.2,27.17,27.18,71500.0,23.773,23.7818,23.7556,23.7643,71500.0
2014-04-24 13:30:00,27.18,27.22,27.11,27.11,110200.0,23.7643,23.7993,23.7031,23.7031,110200.0
2014-04-24 13:40:00,27.12,27.17,27.11,27.12,119800.0,23.7118,23.7556,23.7031,23.7118,119800.0
2014-04-24 13:50:00,27.12,27.16,27.1,27.12,66500.0,23.7118,23.7468,23.6944,23.7118,66500.0
2014-04-24 14:00:00,27.12,27.18,27.1,27.13,69100.0,23.7118,23.7643,23.6944,23.7206,69100.0
2014-04-24 14:10:00,27.13,27.19,27.1,27.15,67500.0,23.7206,23.773,23.6944,23.7381,67500.0
2014-04-24 14:20:00,27.14,27.17,27.11,27.13,117700.0,23.7293,23.7556,23.7031,23.7206,117700.0
2014-04-24 14:30:00,27.14,27.16,27.13,27.14,114100.0,23.7293,23.7468,23.7206,23.7293,114100.0
2014-04-24 14:40:00,27.15,27.15,27.05,27.08,148600.0,23.7381,23.7381,23.6506,23.6769,148600.0
2014-04-24 14:50:00,27.08,27.09,27.0,27.05,182000.0,23.6769,23.6856,23.6069,23.6506,182000.0
2014-04-24 15:00:00,27.06,27.11,27.05,27.07,187100.0,23.6594,23.7031,23.6506,23.6681,187100.0
2014-04-24 15:10:00,27.08,27.08,27.02,27.06,338200.0,23.6769,23.6769,23.6244,23.6594,338200.0
2014-04-24 15:20:00,27.06,27.1,27.05,27.07,140900.0,23.6594,23.6944,23.6506,23.6681,140900.0
2014-04-24 15:30:00,27.07,27.1,27.03,27.08,166600.0,23.6681,23.6944,23.6331,23.6769,166600.0
2014-04-24 15:40:00,27.08,27.12,27.06,27.09,191200.0,23.6769,23.7118,23.6594,23.6856,191200.0
2014-04-24 15:50:00,27.09,27.1,27.07,27.1,386000.0,23.6856,23.6944,23.6681,23.6944,386000.0
2014-04-25 09:30:00,26.94,27.02,26.74,26.8,251800.0,23.5545,23.6244,23.3796,23.4321,251800.0
2014-04-25 09:40:00,26.8,26.91,26.77,26.81,170000.0,23.4321,23.5282,23.4058,23.4408,170000.0
2014-04-25 09:50:00,26.82,26.96,26.82,26.84,266000.0,23.4495,23.5719,23.4495,23.467,266000.0
2014-04-25 10:00:00,26.84,26.88,26.77,26.84,124300.0,23.467,23.502,23.4058,23.467,124300.0
2014-04-25 10:10:00,26.84,26.85,26.77,26.8,182200.0,23.467,23.4758,23.4058,23.4321,182200.0
2014-04-25 10:20:00,26.8,26.93,26.79,26.92,247600.0,23.4321,23.5457,23.4233,23.537,247600.0
2014-04-25 10:30:00,26.92,26.97,26.8,26.81,429500.0,23.537,23.5807,23.4321,23.4408,429500.0
2014-04-25 10:40:00,26.82,26.86,26.73,26.86,224600.0,23.4495,23.4845,23.3708,23.4845,224600.0
2014-04-25 10:50:00,26.86,26.89,26.85,26.87,179300.0,23.4845,23.5107,23.4758,23.4933,179300.0
2014-04-25 11:00:00,26.86,26.88,26.79,26.82,412400.0,23.4845,23.502,23.4233,23.4495,412400.0
2014-04-25 11:10:00,26.82,26.87,26.77,26.86,151000.0,23.4495,23.4933,23.4058,23.4845,151000.0
2014-04-25 11:20:00,26.87,26.95,26.84,26.93,112800.0,23.4933,23.5632,23.467,23.5457,112800.0
2014-04-25 11:30:00,26.94,26.97,26.92,26.95,256500.0,23.5545,23.5807,23.537,23.5632,256500.0
2014-04-25 11:40:00,26.95,27.02,26.95,27.02,214800.0,23.5632,23.6244,23.5632,23.6244,214800.0
2014-04-25 11:50:00,27.02,27.07,26.99,26.99,108600.0,23.6244,23.6681,23.5982,23.5982,108600.0
2014-04-25 12:00:00,26.99,27.02,26.94,27.02,98700.0,23.5982,23.6244,23.5545,23.6244,98700.0
2014-04-25 12:10:00,27.02,27.06,27.01,27.01,80100.0,23.6244,23.6594,23.6157,23.6157,80100.0
2014-04-25 12:20:00,27.02,27.05,26.98,27.01,48700.0,23.6244,23.6506,23.5894,23.6157,48700.0
2014-04-25 12:30:00,27.01,27.04,26.96,26.97,58500.0,23.6157,23.6419,23.5719,23.5807,58500.0
2014-04-25 12:40:00,26.96,27.01,26.95,26.96,70900.0,23.5719,23.6157,23.5632,23.5719,70900.0
2014-04-25 12:50:00,26.97,27.0,26.95,27.0,56100.0,23.5807,23.6069,23.5632,23.6069,56100.0
2014-04-25 13:00:00,27.0,27.0,26.93,26.94,115900.0,23.6069,23.6069,23.5457,23.5545,115900.0
2014-04-25 13:10:00,26.94,26.98,26.92,26.94,82200.0,23.5545,23.5894,23.537,23.5545,82200.0
2014-04-25 13:20:00,26.94,27.04,26.94,27.03,90500.0,23.5545,23.6419,23.5545,23.6331,90500.0
2014-04-25 13:30:00,27.02,27.03,26.88,26.9,112400.0,23.6244,23.6331,23.502,23.5195,112400.0
2014-04-25 13:40:00,26.89,26.96,26.89,26.92,93900.0,23.5107,23.5719,23.5107,23.537,93900.0
2014-04-25 13:50:00,26.92,26.93,26.88,26.88,70600.0,23.537,23.5457,23.502,23.502,70600.0
2014-04-25 14:00:00,26.88,26.89,26.83,26.85,104100.0,23.502,23.5107,23.4583,23.4758,104100.0
2014-04-25 14:10:00,26.84,26.84,26.75,26.76,126700.0,23.467,23.467,23.3883,23.3971,126700.0
2014-04-25 14:20:00,26.76,26.8,26.75,26.76,150900.0,23.3971,23.4321,23.3883,23.3971,150900.0
2014-04-25 14:30:00,26.76,26.9,26.73,26.9,102600.0,23.3971,23.5195,23.3708,23.5195,102600.0
2014-04-25 14:40:00,26.9,26.9,26.82,26.85,72400.0,23.5195,23.5195,23.4495,23.4758,72400.0
2014-04-25 14:50:00,26.85,26.89,26.82,26.83,87700.0,23.4758,23.5107,23.4495,23.4583,87700.0
2014-04-25 15:00:00,26.83,26.88,26.82,26.83,80200.0,23.4583,23.502,23.4495,23.4583,80200.0
2014-04-25 15:10:00,26.84,26.85,26.79,26.82,126200.0,23.467,23.4758,23.4233,23.4495,126200.0
2014-04-25 15:20:00,26.82,26.89,26.82,26.87,104800.0,23.4495,23.5107,23.4495,23.4933,104800.0
2014-04-25 15:30:00,26.87,26.91,26.84,26.86,154500.0,23.4933,23.5282,23.467,23.4845,154500.0
2014-04-25 15:40:00,26.87,26.95,26.86,26.9,278700.0,23.4933,23.5632,23.4845,23.5195,278700.0
2014-04-25 15:50:00,26.9,26.91,26.82,26.85,502700.0,23.5195,23.5282,23.4495,23.4758,502700.0
2014-04-28 09:30:00,26.97,27.18,26.57,26.61,365100.0,23.5807,23.7643,23.231,23.2659,365100.0
2014-04-28 09:40:00,26.61,26.72,26.56,26.57,158800.0,23.2659,23.3621,23.2222,23.231,158800.0
2014-04-28 09:50:00,26.57,26.77,26.57,26.76,129000.0,23.231,23.4058,23.231,23.3971,129000.0
2014-04-28 10:00:00,26.76,26.89,26.71,26.8,201600.0,23.3971,23.5107,23.3534,23.4321,201600.0
2014-04-28 10:10:00,26.79,26.91,26.7,26.86,189400.0,23.4233,23.5282,23.3446,23.4845,189400.0
2014-04-28 10:20:00,26.87,26.91,26.78,26.82,197300.0,23.4933,23.5282,23.4146,23.4495,197300.0
2014-04-28 10:30:00,26.81,26.9,26.8,26.83,141900.0,23.4408,23.5195,23.4321,23.4583,141900.0
2014-04-28 10:40:00,26.84,26.84,26.65,26.66,142400.0,23.467,23.467,23.3009,23.3096,142400.0
2014-04-28 10:50:00,26.66,26.69,26.58,26.6,170000.0,23.3096,23.3359,23.2397,23.2572,170000.0
2014-04-28 11:00:00,26.6,26.65,26.52,26.55,134500.0,23.2572,23.3009,23.1872,23.2135,134500.0
2014-04-28 11:10:00,26.55,26.55,26.44,26.48,87300.0,23.2135,23.2135,23.1173,23.1523,87300.0
2014-04-28 11:20:00,26.47,26.49,26.38,26.38,149600.0,23.1435,23.161,23.0648,23.0648,149600.0
2014-04-28 11:30:00,26.39,26.52,26.37,26.52,139800.0,23.0736,23.1872,23.0561,23.1872,139800.0
2014-04-28 11:40:00,26.52,26.55,26.48,26.53,96700.0,23.1872,23.2135,23.1523,23.196,96700.0
2014-04-28 11:50:00,26.54,26.55,26.34,26.35,104600.0,23.2047,23.2135,23.0299,23.0386,104600.0
2014-04-28 12:00:00,26.35,26.41,26.33,26.35,82900.0,23.0386,23.0911,23.0211,23.0386,82900.0
2014-04-28 12:10:00,26.36,26.47,26.36,26.45,140700.0,23.0473,23.1435,23.0473,23.126,140700.0
2014-04-28 12:20:00,26.45,26.46,26.36,26.37,80500.0,23.126,23.1348,23.0473,23.0561,80500.0
2014-04-28 12:30:00,26.37,26.44,26.36,26.36,61600.0,23.0561,23.1173,23.0473,23.0473,61600.0
2014-04-28 12:40:00,26.36,26.44,26.36,26.4,42700.0,23.0473,23.1173,23.0473,23.0823,42700.0
2014-04-28 12:50:00,26.4,26.41,26.33,26.33,54200.0,23.0823,23.0911,23.0211,23.0211,54200.0
2014-04-28 13:00:00,26.33,26.34,26.24,26.27,84200.0,23.0211,23.0299,22.9424,22.9687,84200.0
2014-04-28 13:10:00,26.28,26.3,26.19,26.22,66300.0,22.9774,22.9949,22.8987,22.9249,66300.0
2014-04-28 13:20:00,26.23,26.23,26.17,26.19,133100.0,22.9337,22.9337,22.8812,22.8987,133100.0
2014-04-28 13:30:00,26.19,26.22,26.12,26.18,119700.0,22.8987,22.9249,22.8375,22.89,119700.0
2014-04-28 13:40:00,26.18,26.26,26.17,26.26,77700.0,22.89,22.9599,22.8812,22.9599,77700.0
2014-04-28 13:50:00,26.26,26.33,26.17,26.19,137500.0,22.9599,23.0211,22.8812,22.8987,137500.0
2014-04-28 14:00:00,26.19,26.2,26.11,26.15,168600.0,22.8987,22.9075,22.8288,22.8637,168600.0
2014-04-28 14:10:00,26.16,26.26,26.15,26.25,348700.0,22.8725,22.9599,22.8637,22.9512,348700.0
2014-04-28 14:20:00,26.25,26.33,26.24,26.3,196600.0,22.9512,23.0211,22.9424,22.9949,196600.0
2014-04-28 14:30:00,26.3,26.32,26.23,26.25,144100.0,22.9949,23.0124,22.9337,22.9512,144100.0
2014-04-28 14:40:00,26.25,26.28,26.21,26.26,187800.0,22.9512,22.9774,22.9162,22.9599,187800.0
2014-04-28 14:50:00,26.27,26.31,26.26,26.27,62800.0,22.9687,23.0036,22.9599,22.9687,62800.0
2014-04-28 15:00:00,26.27,26.32,26.26,26.3,329200.0,22.9687,23.0124,22.9599,22.9949,329200.0
2014-04-28 15:10:00,26.3,26.46,26.3,26.45,266800.0,22.9949,23.1348,22.9949,23.126,266800.0
2014-04-28 15:20:00,26.46,26.49,26.41,26.45,269100.0,23.1348,23.161,23.0911,23.126,269100.0
2014-04-28 15:30:00,26.45,26.47,26.42,26.42,443700.0,23.126,23.1435,23.0998,23.0998,443700.0
2014-04-28 15:40:00,26.42,26.45,26.36,26.38,473800.0,23.0998,23.126,23.0473,23.0648,473800.0
2014-04-28 15:50:00,26.37,26.4,26.36,26.37,701100.0,23.0561,23.0823,23.0473,23.0561,701100.0
2014-04-29 09:30:00,26.57,26.7,26.51,26.62,220000.0,23.231,23.3446,23.1785,23.2747,220000.0
2014-04-29 09:40:00,26.62,26.7,26.49,26.57,226600.0,23.2747,23.3446,23.161,23.231,226600.0
2014-04-29 09:50:00,26.58,26.68,26.53,26.63,169100.0,23.2397,23.3271,23.196,23.2834,169100.0
2014-04-29 10:00:00,26.63,26.63,26.43,26.43,192400.0,23.2834,23.2834,23.1085,23.1085,192400.0
2014-04-29 10:10:00,26.43,26.58,26.34,26.34,308900.0,23.1085,23.2397,23.0299,23.0299,308900.0
2014-04-29 10:20:00,26.35,26.37,26.27,26.33,234900.0,23.0386,23.0561,22.9687,23.0211,234900.0
2014-04-29 10:30:00,26.33,26.46,26.31,26.42,185000.0,23.0211,23.1348,23.0036,23.0998,185000.0
2014-04-29 10:40:00,26.42,26.51,26.41,26.46,146900.0,23.0998,23.1785,23.0911,23.1348,146900.0
2014-04-29 10:50:00,26.46,26.49,26.43,26.45,61700.0,23.1348,23.161,23.1085,23.126,61700.0
2014-04-29 11:00:00,26.44,26.5,26.43,26.48,75400.0,23.1173,23.1698,23.1085,23.1523,75400.0
2014-04-29 11:10:00,26.48,26.48,26.4,26.43,70600.0,23.1523,23.1523,23.0823,23.1085,70600.0
2014-04-29 11:20:00,26.43,26.55,26.42,26.55,74800.0,23.1085,23.2135,23.0998,23.2135,74800.0
2014-04-29 11:30:00,26.55,26.6,26.53,26.56,69900.0,23.2135,23.2572,23.196,23.2222,69900.0
2014-04-29 11:40:00,26.56,26.56,26.49,26.52,46800.0,23.2222,23.2222,23.161,23.1872,46800.0
2014-04-29 11:50:00,26.52,26.55,26.48,26.51,48800.0,23.1872,23.2135,23.1523,23.1785,48800.0
2014-04-29 12:00:00,26.52,26.62,26.51,26.62,47500.0,23.1872,23.2747,23.1785,23.2747,47500.0
2014-04-29 12:10:00,26.62,26.62,26.54,26.57,61500.0,23.2747,23.2747,23.2047,23.231,61500.0
2014-04-29 12:20:00,26.57,26.63,26.56,26.61,36400.0,23.231,23.2834,23.2222,23.2659,36400.0
2014-04-29 12:30:00,26.61,26.67,26.6,26.65,54800.0,23.2659,23.3184,23.2572,23.3009,54800.0
2014-04-29 12:40:00,26.65,26.68,26.65,26.67,24700.0,23.3009,23.3271,23.3009,23.3184,24700.0
2014-04-29 12:50:00,26.67,26.69,26.65,26.66,44600.0,23.3184,23.3359,23.3009,23.3096,44600.0
2014-04-29 13:00:00,26.67,26.69,26.62,26.64,38600.0,23.3184,23.3359,23.2747,23.2922,38600.0
2014-04-29 13:10:00,26.64,26.69,26.64,26.66,48700.0,23.2922,23.3359,23.2922,23.3096,48700.0
2014-04-29 13:20:00,26.66,26.69,26.64,26.68,47100.0,23.3096,23.3359,23.2922,23.3271,47100.0
2014-04-29 13:30:00,26.68,26.72,26.65,26.66,157200.0,23.3271,23.3621,23.3009,23.3096,157200.0
2014-04-29 13:40:00,26.66,26.67,26.6,26.63,39000.0,23.3096,23.3184,23.2572,23.2834,39000.0
2014-04-29 13:50:00,26.63,26.67,26.63,26.66,47000.0,23.2834,23.3184,23.2834,23.3096,47000.0
2014-04-29 14:00:00,26.66,26.69,26.64,26.67,59100.0,23.3096,23.3359,23.2922,23.3184,59100.0
2014-04-29 14:10:00,26.67,26.67,26.64,26.64,38400.0,23.3184,23.3184,23.2922,23.2922,38400.0
2014-04-29 14:20:00,26.64,26.67,26.62,26.62,71200.0,23.2922,23.3184,23.2747,23.2747,71200.0
2014-04-29 14:30:00,26.62,26.64,26.6,26.61,87700.0,23.2747,23.2922,23.2572,23.2659,87700.0
2014-04-29 14:40:00,26.62,26.66,26.6,26.65,86700.0,23.2747,23.3096,23.2572,23.3009,86700.0
2014-04-29 14:50:00,26.66,26.66,26.58,26.61,125300.0,23.3096,23.3096,23.2397,23.2659,125300.0
2014-04-29 15:00:00,26.61,26.61,26.6,26.61,66300.0,23.2659,23.2659,23.2572,23.2659,66300.0
2014-04-29 15:10:00,26.61,26.61,26.54,26.55,124200.0,23.2659,23.2659,23.2047,23.2135,124200.0
2014-04-29 15:20:00,26.55,26.62,26.55,26.62,125100.0,23.2135,23.2747,23.2135,23.2747,125100.0
2014-04-29 15:30:00,26.61,26.62,26.57,26.6,207200.0,23.2659,23.2747,23.231,23.2572,207200.0
2014-04-29 15:40:00,26.6,26.6,26.55,26.6,259300.0,23.2572,23.2572,23.2135,23.2572,259300.0
2014-04-29 15:50:00,26.6,26.61,26.57,26.57,563700.0,23.2572,23.2659,23.231,23.231,563700.0
2014-04-30 09:30:00,26.52,26.52,26.29,26.41,272000.0,23.1872,23.1872,22.9861,23.0911,272000.0
2014-04-30 09:40:00,26.43,26.48,26.39,26.42,420200.0,23.1085,23.1523,23.0736,23.0998,420200.0
2014-04-30 09:50:00,26.42,26.48,26.39,26.45,206900.0,23.0998,23.1523,23.0736,23.126,206900.0
2014-04-30 10:00:00,26.45,26.45,26.27,26.38,186900.0,23.126,23.126,22.9687,23.0648,186900.0
2014-04-30 10:10:00,26.38,26.47,26.36,26.46,177300.0,23.0648,23.1435,23.0473,23.1348,177300.0
2014-04-30 10:20:00,26.47,26.52,26.43,26.43,288000.0,23.1435,23.1872,23.1085,23.1085,288000.0
2014-04-30 10:30:00,26.43,26.47,26.41,26.46,569400.0,23.1085,23.1435,23.0911,23.1348,569400.0
2014-04-30 10:40:00,26.45,26.48,26.44,26.44,229100.0,23.126,23.1523,23.1173,23.1173,229100.0
2014-04-30 10:50:00,26.45,26.54,26.45,26.48,286000.0,23.126,23.2047,23.126,23.1523,286000.0
2014-04-30 11:00:00,26.49,26.53,26.45,26.46,172500.0,23.161,23.196,23.126,23.1348,172500.0
2014-04-30 11:10:00,26.46,26.47,26.41,26.44,79200.0,23.1348,23.1435,23.0911,23.1173,79200.0
2014-04-30 11:20:00,26.43,26.47,26.41,26.46,93900.0,23.1085,23.1435,23.0911,23.1348,93900.0
2014-04-30 11:30:00,26.46,26.48,26.46,26.47,174200.0,23.1348,23.1523,23.1348,23.1435,174200.0
2014-04-30 11:40:00,26.48,26.5,26.42,26.42,107000.0,23.1523,23.1698,23.0998,23.0998,107000.0
2014-04-30 11:50:00,26.43,26.43,26.37,26.38,38900.0,23.1085,23.1085,23.0561,23.0648,38900.0
2014-04-30 12:00:00,26.38,26.45,26.38,26.45,48400.0,23.0648,23.126,23.0648,23.126,48400.0
2014-04-30 12:10:00,26.44,26.49,26.4,26.44,377500.0,23.1173,23.161,23.0823,23.1173,377500.0
2014-04-30 12:20:00,26.44,26.49,26.43,26.48,46300.0,23.1173,23.161,23.1085,23.1523,46300.0
2014-04-30 12:30:00,26.47,26.48,26.45,26.46,97200.0,23.1435,23.1523,23.126,23.1348,97200.0
2014-04-30 12:40:00,26.46,26.47,26.45,26.46,50700.0,23.1348,23.1435,23.126,23.1348,50700.0
2014-04-30 12:50:00,26.46,26.47,26.46,26.47,33700.0,23.1348,23.1435,23.1348,23.1435,33700.0
2014-04-30 13:00:00,26.47,26.49,26.46,26.49,50700.0,23.1435,23.161,23.1348,23.161,50700.0
2014-04-30 13:10:00,26.48,26.5,26.46,26.46,87800.0,23.1523,23.1698,23.1348,23.1348,87800.0
2014-04-30 13:20:00,26.46,26.5,26.45,26.49,90600.0,23.1348,23.1698,23.126,23.161,90600.0
2014-04-30 13:30:00,26.49,26.49,26.46,26.48,106900.0,23.161,23.161,23.1348,23.1523,106900.0
2014-04-30 13:40:00,26.48,26.49,26.46,26.47,168300.0,23.1523,23.161,23.1348,23.1435,168300.0
2014-04-30 13:50:00,26.47,26.48,26.42,26.43,101700.0,23.1435,23.1523,23.0998,23.1085,101700.0
2014-04-30 14:00:00,26.42,26.51,26.38,26.47,209700.0,23.0998,23.1785,23.0648,23.1435,209700.0
2014-04-30 14:10:00,26.47,26.48,26.4,26.42,208000.0,23.1435,23.1523,23.0823,23.0998,208000.0
2014-04-30 14:20:00,26.42,26.49,26.42,26.45,146200.0,23.0998,23.161,23.0998,23.126,146200.0
2014-04-30 14:30:00,26.46,26.49,26.45,26.47,135800.0,23.1348,23.161,23.126,23.1435,135800.0
2014-04-30 14:40:00,26.46,26.53,26.46,26.52,283000.0,23.1348,23.196,23.1348,23.1872,283000.0
2014-04-30 14:50:00,26.53,26.59,26.52,26.52,233600.0,23.196,23.2484,23.1872,23.1872,233600.0
2014-04-30 15:00:00,26.53,26.55,26.5,26.5,164300.0,23.196,23.2135,23.1698,23.1698,164300.0
2014-04-30 15:10:00,26.5,26.53,26.44,26.46,187500.0,23.1698,23.196,23.1173,23.1348,187500.0
2014-04-30 15:20:00,26.47,26.53,26.44,26.52,255900.0,23.1435,23.196,23.1173,23.1872,255900.0
2014-04-30 15:30:00,26.54,26.61,26.52,26.53,790600.0,23.2047,23.2659,23.1872,23.196,790600.0
2014-04-30 15:40:00,26.53,26.57,26.46,26.52,541500.0,23.196,23.231,23.1348,23.1872,541500.0
2014-04-30 15:50:00,26.52,26.58,26.51,26.55,597200.0,23.1872,23.2397,23.1785,23.2135,597200.0
2014-05-01 09:30:00,26.54,26.59,26.44,26.5,207100.0,23.2047,23.2484,23.1173,23.1698,207100.0
2014-05-01 09:40:00,26.51,26.73,26.51,26.65,136400.0,23.1785,23.3708,23.1785,23.3009,136400.0
2014-05-01 09:50:00,26.65,26.68,26.55,26.56,139300.0,23.3009,23.3271,23.2135,23.2222,139300.0
2014-05-01 10:00:00,26.57,26.65,26.57,26.6,108700.0,23.231,23.3009,23.231,23.2572,108700.0
2014-05-01 10:10:00,26.61,26.63,26.45,26.47,116400.0,23.2659,23.2834,23.126,23.1435,116400.0
2014-05-01 10:20:00,26.46,26.61,26.46,26.59,161700.0,23.1348,23.2659,23.1348,23.2484,161700.0
2014-05-01 10:30:00,26.59,26.66,26.59,26.65,107900.0,23.2484,23.3096,23.2484,23.3009,107900.0
2014-05-01 10:40:00,26.65,26.67,26.63,26.63,174000.0,23.3009,23.3184,23.2834,23.2834,174000.0
2014-05-01 10:50:00,26.63,26.74,26.63,26.69,119500.0,23.2834,23.3796,23.2834,23.3359,119500.0
2014-05-01 11:00:00,26.69,26.71,26.61,26.61,73300.0,23.3359,23.3534,23.2659,23.2659,73300.0
2014-05-01 11:10:00,26.61,26.68,26.61,26.64,74500.0,23.2659,23.3271,23.2659,23.2922,74500.0
2014-05-01 11:20:00,26.64,26.74,26.61,26.71,58800.0,23.2922,23.3796,23.2659,23.3534,58800.0
2014-05-01 11:30:00,26.71,26.83,26.71,26.81,115000.0,23.3534,23.4583,23.3534,23.4408,115000.0
2014-05-01 11:40:00,26.81,26.85,26.8,26.83,103000.0,23.4408,23.4758,23.4321,23.4583,103000.0
2014-05-01 11:50:00,26.83,26.86,26.8,26.83,217600.0,23.4583,23.4845,23.4321,23.4583,217600.0
2014-05-01 12:00:00,26.83,26.88,26.83,26.85,91200.0,23.4583,23.502,23.4583,23.4758,91200.0
2014-05-01 12:10:00,26.85,26.87,26.83,26.84,69400.0,23.4758,23.4933,23.4583,23.467,69400.0
2014-05-01 12:20:00,26.84,26.87,26.83,26.86,97800.0,23.467,23.4933,23.4583,23.4845,97800.0
2014-05-01 12:30:00,26.86,26.86,26.83,26.84,64500.0,23.4845,23.4845,23.4583,23.467,64500.0
2014-05-01 12:40:00,26.84,26.86,26.79,26.81,106700.0,23.467,23.4845,23.4233,23.4408,106700.0
2014-05-01 12:50:00,26.81,26.85,26.81,26.82,113800.0,23.4408,23.4758,23.4408,23.4495,113800.0
2014-05-01 13:00:00,26.81,26.83,26.77,26.8,56200.0,23.4408,23.4583,23.4058,23.4321,56200.0
2014-05-01 13:10:00,26.81,26.81,26.75,26.78,57400.0,23.4408,23.4408,23.3883,23.4146,57400.0
2014-05-01 13:20:00,26.77,26.78,26.72,26.72,88800.0,23.4058,23.4146,23.3621,23.3621,88800.0
2014-05-01 13:30:00,26.71,26.78,26.71,26.74,128200.0,23.3534,23.4146,23.3534,23.3796,128200.0
2014-05-01 13:40:00,26.75,26.75,26.67,26.69,66300.0,23.3883,23.3883,23.3184,23.3359,66300.0
2014-05-01 13:50:00,26.68,26.69,26.56,26.6,108300.0,23.3271,23.3359,23.2222,23.2572,108300.0
2014-05-01 14:00:00,26.61,26.67,26.6,26.66,60200.0,23.2659,23.3184,23.2572,23.3096,60200.0
2014-05-01 14:10:00,26.67,26.67,26.58,26.59,84000.0,23.3184,23.3184,23.2397,23.2484,84000.0
2014-05-01 14:20:00,26.58,26.59,26.53,26.54,210500.0,23.2397,23.2484,23.196,23.2047,210500.0
2014-05-01 14:30:00,26.55,26.55,26.47,26.49,185500.0,23.2135,23.2135,23.1435,23.161,185500.0
2014-05-01 14:40:00,26.48,26.5,26.43,26.48,217300.0,23.1523,23.1698,23.1085,23.1523,217300.0
2014-05-01 14:50:00,26.48,26.51,26.44,26.46,134100.0,23.1523,23.1785,23.1173,23.1348,134100.0
2014-05-01 15:00:00,26.46,26.48,26.44,26.45,86900.0,23.1348,23.1523,23.1173,23.126,86900.0
2014-05-01 15:10:00,26.45,26.51,26.41,26.48,160500.0,23.126,23.1785,23.0911,23.1523,160500.0
2014-05-01 15:20:00,26.48,26.52,26.45,26.46,133700.0,23.1523,23.1872,23.126,23.1348,133700.0
2014-05-01 15:30:00,26.46,26.51,26.45,26.5,165800.0,23.1348,23.1785,23.126,23.1698,165800.0
2014-05-01 15:40:00,26.5,26.52,26.48,26.52,232200.0,23.1698,23.1872,23.1523,23.1872,232200.0
2014-05-01 15:50:00,26.52,26.58,26.52,26.57,514100.0,23.1872,23.2397,23.1872,23.231,514100.0
2014-05-02 09:30:00,26.41,26.88,26.4,26.86,176300.0,23.0911,23.502,23.0823,23.4845,176300.0
2014-05-02 09:40:00,26.89,26.9,26.78,26.79,140200.0,23.5107,23.5195,23.4146,23.4233,140200.0
2014-05-02 09:50:00,26.78,26.88,26.77,26.86,71100.0,23.4146,23.502,23.4058,23.4845,71100.0
2014-05-02 10:00:00,26.84,26.9,26.81,26.86,253800.0,23.467,23.5195,23.4408,23.4845,253800.0
2014-05-02 10:10:00,26.86,27.07,26.86,27.05,301700.0,23.4845,23.6681,23.4845,23.6506,301700.0
2014-05-02 10:20:00,27.04,27.06,26.95,26.95,126400.0,23.6419,23.6594,23.5632,23.5632,126400.0
2014-05-02 10:30:00,26.95,27.02,26.94,27.01,283400.0,23.5632,23.6244,23.5545,23.6157,283400.0
2014-05-02 10:40:00,27.01,27.03,26.77,26.77,266300.0,23.6157,23.6331,23.4058,23.4058,266300.0
2014-05-02 10:50:00,26.77,26.85,26.74,26.8,167800.0,23.4058,23.4758,23.3796,23.4321,167800.0
2014-05-02 11:00:00,26.8,26.89,26.78,26.86,132900.0,23.4321,23.5107,23.4146,23.4845,132900.0
2014-05-02 11:10:00,26.85,26.86,26.8,26.86,138900.0,23.4758,23.4845,23.4321,23.4845,138900.0
2014-05-02 11:20:00,26.86,26.89,26.74,26.75,159000.0,23.4845,23.5107,23.3796,23.3883,159000.0
2014-05-02 11:30:00,26.76,26.8,26.75,26.78,163500.0,23.3971,23.4321,23.3883,23.4146,163500.0
2014-05-02 11:40:00,26.77,26.78,26.69,26.75,78100.0,23.4058,23.4146,23.3359,23.3883,78100.0
2014-05-02 11:50:00,26.74,26.8,26.73,26.78,28800.0,23.3796,23.4321,23.3708,23.4146,28800.0
2014-05-02 12:00:00,26.78,26.82,26.75,26.75,69800.0,23.4146,23.4495,23.3883,23.3883,69800.0
2014-05-02 12:10:00,26.75,26.79,26.75,26.76,57400.0,23.3883,23.4233,23.3883,23.3971,57400.0
2014-05-02 12:20:00,26.77,26.78,26.7,26.73,43600.0,23.4058,23.4146,23.3446,23.3708,43600.0
2014-05-02 12:30:00,26.73,26.78,26.72,26.77,71100.0,23.3708,23.4146,23.3621,23.4058,71100.0
2014-05-02 12:40:00,26.77,26.79,26.76,26.78,25500.0,23.4058,23.4233,23.3971,23.4146,25500.0
2014-05-02 12:50:00,26.77,26.8,26.76,26.8,55200.0,23.4058,23.4321,23.3971,23.4321,55200.0
2014-05-02 13:00:00,26.79,26.82,26.75,26.76,57100.0,23.4233,23.4495,23.3883,23.3971,57100.0
2014-05-02 13:10:00,26.77,26.78,26.74,26.76,54900.0,23.4058,23.4146,23.3796,23.3971,54900.0
2014-05-02 13:20:00,26.76,26.79,26.75,26.76,54300.0,23.3971,23.4233,23.3883,23.3971,54300.0
2014-05-02 13:30:00,26.76,26.8,26.74,26.75,113800.0,23.3971,23.4321,23.3796,23.3883,113800.0
2014-05-02 13:40:00,26.76,26.78,26.74,26.76,117700.0,23.3971,23.4146,23.3796,23.3971,117700.0
2014-05-02 13:50:00,26.76,26.79,26.74,26.75,165500.0,23.3971,23.4233,23.3796,23.3883,165500.0
2014-05-02 14:00:00,26.75,26.75,26.67,26.68,218400.0,23.3883,23.3883,23.3184,23.3271,218400.0
2014-05-02 14:10:00,26.66,26.7,26.64,26.68,80400.0,23.3096,23.3446,23.2922,23.3271,80400.0
2014-05-02 14:20:00,26.67,26.69,26.62,26.66,147000.0,23.3184,23.3359,23.2747,23.3096,147000.0
2014-05-02 14:30:00,26.66,26.73,26.66,26.71,37900.0,23.3096,23.3708,23.3096,23.3534,37900.0
2014-05-02 14:40:00,26.71,26.73,26.7,26.72,34100.0,23.3534,23.3708,23.3446,23.3621,34100.0
2014-05-02 14:50:00,26.72,26.75,26.71,26.73,33500.0,23.3621,23.3883,23.3534,23.3708,33500.0
2014-05-02 15:00:00,26.74,26.79,26.72,26.78,61400.0,23.3796,23.4233,23.3621,23.4146,61400.0
2014-05-02 15:10:00,26.79,26.8,26.76,26.77,93100.0,23.4233,23.4321,23.3971,23.4058,93100.0
2014-05-02 15:20:00,26.76,26.77,26.75,26.76,99200.0,23.3971,23.4058,23.3883,23.3971,99200.0
2014-05-02 15:30:00,26.77,26.77,26.72,26.73,90600.0,23.4058,23.4058,23.3621,23.3708,90600.0
2014-05-02 15:40:00,26.73,26.75,26.69,26.72,230600.0,23.3708,23.3883,23.3359,23.3621,230600.0
2014-05-02 15:50:00,26.73,26.73,26.7,26.7,290000.0,23.3708,23.3708,23.3446,23.3446,290000.0
2014-05-05 09:30:00,26.38,26.45,26.15,26.21,150500.0,23.0648,23.126,22.8637,22.9162,150500.0
2014-05-05 09:40:00,26.21,26.25,26.13,26.18,109300.0,22.9162,22.9512,22.8463,22.89,109300.0
2014-05-05 09:50:00,26.18,26.38,26.18,26.36,65700.0,22.89,23.0648,22.89,23.0473,65700.0
2014-05-05 10:00:00,26.37,26.4,26.31,26.34,183700.0,23.0561,23.0823,23.0036,23.0299,183700.0
2014-05-05 10:10:00,26.34,26.42,26.32,26.39,155900.0,23.0299,23.0998,23.0124,23.0736,155900.0
2014-05-05 10:20:00,26.39,26.48,26.39,26.42,120900.0,23.0736,23.1523,23.0736,23.0998,120900.0
2014-05-05 10:30:00,26.43,26.52,26.43,26.51,74900.0,23.1085,23.1872,23.1085,23.1785,74900.0
2014-05-05 10:40:00,26.51,26.6,26.5,26.5,53200.0,23.1785,23.2572,23.1698,23.1698,53200.0
2014-05-05 10:50:00,26.49,26.55,26.49,26.51,37200.0,23.161,23.2135,23.161,23.1785,37200.0
2014-05-05 11:00:00,26.51,26.56,26.5,26.55,75700.0,23.1785,23.2222,23.1698,23.2135,75700.0
2014-05-05 11:10:00,26.55,26.57,26.51,26.52,65800.0,23.2135,23.231,23.1785,23.1872,65800.0
2014-05-05 11:20:00,26.53,26.57,26.48,26.53,119300.0,23.196,23.231,23.1523,23.196,119300.0
2014-05-05 11:30:00,26.53,26.59,26.5,26.59,354100.0,23.196,23.2484,23.1698,23.2484,354100.0
2014-05-05 11:40:00,26.59,26.64,26.54,26.57,125400.0,23.2484,23.2922,23.2047,23.231,125400.0
2014-05-05 11:50:00,26.57,26.6,26.53,26.57,101400.0,23.231,23.2572,23.196,23.231,101400.0
2014-05-05 12:00:00,26.57,26.6,26.55,26.56,48900.0,23.231,23.2572,23.2135,23.2222,48900.0
2014-05-05 12:10:00,26.55,26.6,26.55,26.58,101100.0,23.2135,23.2572,23.2135,23.2397,101100.0
2014-05-05 12:20:00,26.57,26.58,26.55,26.57,38700.0,23.231,23.2397,23.2135,23.231,38700.0
2014-05-05 12:30:00,26.56,26.58,26.54,26.55,38200.0,23.2222,23.2397,23.2047,23.2135,38200.0
2014-05-05 12:40:00,26.54,26.55,26.51,26.52,41000.0,23.2047,23.2135,23.1785,23.1872,41000.0
2014-05-05 12:50:00,26.52,26.54,26.48,26.48,35800.0,23.1872,23.2047,23.1523,23.1523,35800.0
2014-05-05 13:00:00,26.48,26.49,26.46,26.46,28100.0,23.1523,23.161,23.1348,23.1348,28100.0
2014-05-05 13:10:00,26.46,26.48,26.44,26.48,41400.0,23.1348,23.1523,23.1173,23.1523,41400.0
2014-05-05 13:20:00,26.48,26.48,26.44,26.44,24700.0,23.1523,23.1523,23.1173,23.1173,24700.0
2014-05-05 13:30:00,26.44,26.49,26.44,26.46,95900.0,23.1173,23.161,23.1173,23.1348,95900.0
2014-05-05 13:40:00,26.45,26.5,26.45,26.5,32600.0,23.126,23.1698,23.126,23.1698,32600.0
2014-05-05 13:50:00,26.5,26.51,26.48,26.48,29200.0,23.1698,23.1785,23.1523,23.1523,29200.0
2014-05-05 14:00:00,26.48,26.51,26.48,26.5,57900.0,23.1523,23.1785,23.1523,23.1698,57900.0
2014-05-05 14:10:00,26.51,26.52,26.48,26.52,22600.0,23.1785,23.1872,23.1523,23.1872,22600.0
2014-05-05 14:20:00,26.52,26.52,26.48,26.49,40300.0,23.1872,23.1872,23.1523,23.161,40300.0
2014-05-05 14:30:00,26.48,26.51,26.47,26.5,46700.0,23.1523,23.1785,23.1435,23.1698,46700.0
2014-05-05 14:40:00,26.49,26.56,26.49,26.56,43000.0,23.161,23.2222,23.161,23.2222,43000.0
2014-05-05 14:50:00,26.56,26.57,26.54,26.55,43200.0,23.2222,23.231,23.2047,23.2135,43200.0
2014-05-05 15:00:00,26.55,26.57,26.53,26.55,33300.0,23.2135,23.231,23.196,23.2135,33300.0
2014-05-05 15:10:00,26.56,26.57,26.52,26.54,51200.0,23.2222,23.231,23.1872,23.2047,51200.0
2014-05-05 15:20:00,26.54,26.57,26.52,26.56,44400.0,23.2047,23.231,23.1872,23.2222,44400.0
2014-05-05 15:30:00,26.56,26.57,26.55,26.55,85800.0,23.2222,23.231,23.2135,23.2135,85800.0
2014-05-05 15:40:00,26.56,26.56,26.51,26.53,153300.0,23.2222,23.2222,23.1785,23.196,153300.0
2014-05-05 15:50:00,26.54,26.58,26.53,26.57,280000.0,23.2047,23.2397,23.196,23.231,280000.0
2014-05-06 09:30:00,26.7,26.73,26.54,26.58,314500.0,23.3446,23.3708,23.2047,23.2397,314500.0
2014-05-06 09:40:00,26.58,26.69,26.49,26.66,168400.0,23.2397,23.3359,23.161,23.3096,168400.0
2014-05-06 09:50:00,26.65,26.71,26.57,26.68,268900.0,23.3009,23.3534,23.231,23.3271,268900.0
2014-05-06 10:00:00,26.68,26.68,26.51,26.52,115900.0,23.3271,23.3271,23.1785,23.1872,115900.0
2014-05-06 10:10:00,26.52,26.6,26.5,26.58,98900.0,23.1872,23.2572,23.1698,23.2397,98900.0
2014-05-06 10:20:00,26.57,26.67,26.56,26.66,38600.0,23.231,23.3184,23.2222,23.3096,38600.0
2014-05-06 10:30:00,26.66,26.72,26.64,26.65,124100.0,23.3096,23.3621,23.2922,23.3009,124100.0
2014-05-06 10:40:00,26.65,26.66,26.6,26.63,81400.0,23.3009,23.3096,23.2572,23.2834,81400.0
2014-05-06 10:50:00,26.64,26.67,26.51,26.52,85600.0,23.2922,23.3184,23.1785,23.1872,85600.0
2014-05-06 11:00:00,26.52,26.56,26.48,26.53,60700.0,23.1872,23.2222,23.1523,23.196,60700.0
2014-05-06 11:10:00,26.53,26.61,26.53,26.59,125200.0,23.196,23.2659,23.196,23.2484,125200.0
2014-05-06 11:20:00,26.59,26.6,26.53,26.58,46500.0,23.2484,23.2572,23.196,23.2397,46500.0
2014-05-06 11:30:00,26.57,26.6,26.55,26.59,56400.0,23.231,23.2572,23.2135,23.2484,56400.0
2014-05-06 11:40:00,26.58,26.59,26.52,26.52,58700.0,23.2397,23.2484,23.1872,23.1872,58700.0
2014-05-06 11:50:00,26.52,26.52,26.46,26.46,83400.0,23.1872,23.1872,23.1348,23.1348,83400.0
2014-05-06 12:00:00,26.46,26.47,26.36,26.36,126900.0,23.1348,23.1435,23.0473,23.0473,126900.0
2014-05-06 12:10:00,26.36,26.37,26.27,26.27,104400.0,23.0473,23.0561,22.9687,22.9687,104400.0
2014-05-06 12:20:00,26.28,26.29,26.25,26.26,96800.0,22.9774,22.9861,22.9512,22.9599,96800.0
2014-05-06 12:30:00,26.26,26.3,26.22,26.27,86600.0,22.9599,22.9949,22.9249,22.9687,86600.0
2014-05-06 12:40:00,26.28,26.28,26.22,26.23,62500.0,22.9774,22.9774,22.9249,22.9337,62500.0
2014-05-06 12:50:00,26.23,26.25,26.19,26.2,58200.0,22.9337,22.9512,22.8987,22.9075,58200.0
2014-05-06 13:00:00,26.2,26.25,26.17,26.17,153100.0,22.9075,22.9512,22.8812,22.8812,153100.0
2014-05-06 13:10:00,26.17,26.21,26.16,26.19,102900.0,22.8812,22.9162,22.8725,22.8987,102900.0
2014-05-06 13:20:00,26.19,26.21,26.13,26.15,86000.0,22.8987,22.9162,22.8463,22.8637,86000.0
2014-05-06 13:30:00,26.15,26.17,26.12,26.12,73700.0,22.8637,22.8812,22.8375,22.8375,73700.0
2014-05-06 13:40:00,26.13,26.2,26.07,26.09,148700.0,22.8463,22.9075,22.7938,22.8113,148700.0
2014-05-06 13:50:00,26.1,26.13,26.06,26.08,137500.0,22.82,22.8463,22.785,22.8025,137500.0
2014-05-06 14:00:00,26.08,26.09,26.03,26.09,180600.0,22.8025,22.8113,22.7588,22.8113,180600.0
2014-05-06 14:10:00,26.1,26.14,26.08,26.13,93000.0,22.82,22.855,22.8025,22.8463,93000.0
2014-05-06 14:20:00,26.13,26.15,26.05,26.08,124500.0,22.8463,22.8637,22.7763,22.8025,124500.0
2014-05-06 14:30:00,26.07,26.08,26.01,26.08,247600.0,22.7938,22.8025,22.7413,22.8025,247600.0
2014-05-06 14:40:00,26.08,26.1,26.01,26.01,127000.0,22.8025,22.82,22.7413,22.7413,127000.0
2014-05-06 14:50:00,26.01,26.06,26.0,26.01,177200.0,22.7413,22.785,22.7326,22.7413,177200.0
2014-05-06 15:00:00,26.0,26.0,25.91,25.93,242000.0,22.7326,22.7326,22.6539,22.6714,242000.0
2014-05-06 15:10:00,25.93,26.05,25.93,26.01,185000.0,22.6714,22.7763,22.6714,22.7413,185000.0
2014-05-06 15:20:00,26.01,26.03,25.95,25.95,253900.0,22.7413,22.7588,22.6889,22.6889,253900.0
2014-05-06 15:30:00,25.96,26.0,25.93,25.99,259300.0,22.6976,22.7326,22.6714,22.7238,259300.0
2014-05-06 15:40:00,25.99,26.0,25.94,25.95,302400.0,22.7238,22.7326,22.6801,22.6889,302400.0
2014-05-06 15:50:00,25.94,25.95,25.83,25.88,1240100.0,22.6801,22.6889,22.584,22.6277,1240100.0
2014-05-07 09:30:00,25.8,25.84,25.63,25.7,555100.0,22.6094,22.6444,22.4604,22.5217,555100.0
2014-05-07 09:40:00,25.7,25.81,25.67,25.8,514000.0,22.5217,22.6181,22.4954,22.6094,514000.0
2014-05-07 09:50:00,25.81,25.83,25.58,25.6,331600.0,22.6181,22.6357,22.4166,22.4341,331600.0
2014-05-07 10:00:00,25.59,25.61,25.44,25.45,342300.0,22.4253,22.4429,22.2939,22.3026,342300.0
2014-05-07 10:10:00,25.45,25.46,25.3,25.41,778900.0,22.3026,22.3114,22.1712,22.2676,778900.0
2014-05-07 10:20:00,25.4,25.54,25.36,25.52,362600.0,22.2588,22.3815,22.2238,22.364,362600.0
2014-05-07 10:30:00,25.52,25.72,25.52,25.69,181000.0,22.364,22.5393,22.364,22.513,181000.0
2014-05-07 10:40:00,25.69,25.72,25.53,25.66,277700.0,22.513,22.5393,22.3728,22.4867,277700.0
2014-05-07 10:50:00,25.66,25.7,25.6,25.67,201900.0,22.4867,22.5217,22.4341,22.4954,201900.0
2014-05-07 11:00:00,25.68,25.76,25.67,25.76,244500.0,22.5042,22.5743,22.4954,22.5743,244500.0
2014-05-07 11:10:00,25.76,25.85,25.7,25.7,183700.0,22.5743,22.6532,22.5217,22.5217,183700.0
2014-05-07 11:20:00,25.7,25.8,25.66,25.8,122300.0,22.5217,22.6094,22.4867,22.6094,122300.0
2014-05-07 11:30:00,25.8,25.93,25.77,25.9,183100.0,22.6094,22.7233,22.5831,22.697,183100.0
2014-05-07 11:40:00,25.9,26.01,25.89,26.0,250700.0,22.697,22.7934,22.6882,22.7846,250700.0
2014-05-07 11:50:00,26.0,26.03,25.97,25.98,114500.0,22.7846,22.8109,22.7583,22.7671,114500.0
2014-05-07 12:00:00,25.98,26.01,25.85,26.0,366100.0,22.7671,22.7934,22.6532,22.7846,366100.0
2014-05-07 12:10:00,26.0,26.06,26.0,26.06,176100.0,22.7846,22.8372,22.7846,22.8372,176100.0
2014-05-07 12:20:00,26.07,26.1,26.02,26.03,52100.0,22.846,22.8723,22.8022,22.8109,52100.0
2014-05-07 12:30:00,26.03,26.05,25.97,25.98,58400.0,22.8109,22.8284,22.7583,22.7671,58400.0
2014-05-07 12:40:00,25.99,25.99,25.92,25.96,88500.0,22.7759,22.7759,22.7145,22.7496,88500.0
2014-05-07 12:50:00,25.96,26.02,25.92,25.92,74600.0,22.7496,22.8022,22.7145,22.7145,74600.0
2014-05-07 13:00:00,25.93,25.96,25.91,25.95,127300.0,22.7233,22.7496,22.7058,22.7408,127300.0
2014-05-07 13:10:00,25.95,26.05,25.92,26.03,53100.0,22.7408,22.8284,22.7145,22.8109,53100.0
2014-05-07 13:20:00,26.02,26.03,25.99,26.01,43500.0,22.8022,22.8109,22.7759,22.7934,43500.0
2014-05-07 13:30:00,26.02,26.12,26.01,26.07,84400.0,22.8022,22.8898,22.7934,22.846,84400.0
2014-05-07 13:40:00,26.07,26.07,26.01,26.03,68800.0,22.846,22.846,22.7934,22.8109,68800.0
2014-05-07 13:50:00,26.03,26.04,26.0,26.0,131400.0,22.8109,22.8197,22.7846,22.7846,131400.0
2014-05-07 14:00:00,25.99,26.1,25.97,26.1,342500.0,22.7759,22.8723,22.7583,22.8723,342500.0
2014-05-07 14:10:00,26.09,26.12,26.06,26.1,58300.0,22.8635,22.8898,22.8372,22.8723,58300.0
2014-05-07 14:20:00,26.1,26.14,26.07,26.14,83100.0,22.8723,22.9073,22.846,22.9073,83100.0
2014-05-07 14:30:00,26.14,26.17,26.13,26.14,61400.0,22.9073,22.9336,22.8986,22.9073,61400.0
2014-05-07 14:40:00,26.14,26.2,26.14,26.16,112100.0,22.9073,22.9599,22.9073,22.9248,112100.0
2014-05-07 14:50:00,26.15,26.18,26.13,26.17,77800.0,22.9161,22.9424,22.8986,22.9336,77800.0
2014-05-07 15:00:00,26.17,26.17,26.12,26.16,90900.0,22.9336,22.9336,22.8898,22.9248,90900.0
2014-05-07 15:10:00,26.16,26.19,26.15,26.16,87800.0,22.9248,22.9511,22.9161,22.9248,87800.0
2014-05-07 15:20:00,26.16,26.18,26.1,26.14,247000.0,22.9248,22.9424,22.8723,22.9073,247000.0
2014-05-07 15:30:00,26.14,26.21,26.14,26.16,203100.0,22.9073,22.9687,22.9073,22.9248,203100.0
2014-05-07 15:40:00,26.17,26.25,26.16,26.21,310500.0,22.9336,23.0037,22.9248,22.9687,310500.0
2014-05-07 15:50:00,26.21,26.25,26.2,26.22,586000.0,22.9687,23.0037,22.9599,22.9774,586000.0
2014-05-08 09:30:00,26.18,26.23,26.1,26.23,172400.0,22.9424,22.9862,22.8723,22.9862,172400.0
2014-05-08 09:40:00,26.23,26.3,26.23,26.27,147900.0,22.9862,23.0475,22.9862,23.0212,147900.0
2014-05-08 09:50:00,26.27,26.3,26.17,26.24,105000.0,23.0212,23.0475,22.9336,22.9949,105000.0
2014-05-08 10:00:00,26.24,26.37,26.22,26.33,109700.0,22.9949,23.1089,22.9774,23.0738,109700.0
2014-05-08 10:10:00,26.33,26.43,26.32,26.39,144400.0,23.0738,23.1615,23.0651,23.1264,144400.0
2014-05-08 10:20:00,26.4,26.41,26.33,26.34,83600.0,23.1352,23.1439,23.0738,23.0826,83600.0
2014-05-08 10:30:00,26.34,26.34,26.28,26.32,70500.0,23.0826,23.0826,23.03,23.0651,70500.0
2014-05-08 10:40:00,26.31,26.35,26.26,26.29,109100.0,23.0563,23.0913,23.0125,23.0388,109100.0
2014-05-08 10:50:00,26.3,26.33,26.25,26.25,103300.0,23.0475,23.0738,23.0037,23.0037,103300.0
2014-05-08 11:00:00,26.25,26.39,26.24,26.39,98700.0,23.0037,23.1264,22.9949,23.1264,98700.0
2014-05-08 11:10:00,26.39,26.4,26.33,26.38,103300.0,23.1264,23.1352,23.0738,23.1176,103300.0
2014-05-08 11:20:00,26.37,26.44,26.35,26.41,189800.0,23.1089,23.1702,23.0913,23.1439,189800.0
2014-05-08 11:30:00,26.42,26.48,26.42,26.43,72400.0,23.1527,23.2053,23.1527,23.1615,72400.0
2014-05-08 11:40:00,26.43,26.46,26.43,26.45,57900.0,23.1615,23.1877,23.1615,23.179,57900.0
2014-05-08 11:50:00,26.45,26.47,26.41,26.42,65200.0,23.179,23.1965,23.1439,23.1527,65200.0
2014-05-08 12:00:00,26.43,26.44,26.4,26.44,70400.0,23.1615,23.1702,23.1352,23.1702,70400.0
2014-05-08 12:10:00,26.44,26.47,26.41,26.42,51000.0,23.1702,23.1965,23.1439,23.1527,51000.0
2014-05-08 12:20:00,26.41,26.43,26.41,26.41,31700.0,23.1439,23.1615,23.1439,23.1439,31700.0
2014-05-08 12:30:00,26.41,26.46,26.41,26.45,55300.0,23.1439,23.1877,23.1439,23.179,55300.0
2014-05-08 12:40:00,26.45,26.45,26.41,26.42,64100.0,23.179,23.179,23.1439,23.1527,64100.0
2014-05-08 12:50:00,26.42,26.43,26.4,26.42,135100.0,23.1527,23.1615,23.1352,23.1527,135100.0
2014-05-08 13:00:00,26.42,26.45,26.4,26.43,134400.0,23.1527,23.179,23.1352,23.1615,134400.0
2014-05-08 13:10:00,26.43,26.43,26.34,26.34,116800.0,23.1615,23.1615,23.0826,23.0826,116800.0
2014-05-08 13:20:00,26.35,26.37,26.3,26.34,98800.0,23.0913,23.1089,23.0475,23.0826,98800.0
2014-05-08 13:30:00,26.33,26.38,26.29,26.35,185900.0,23.0738,23.1176,23.0388,23.0913,185900.0
2014-05-08 13:40:00,26.35,26.38,26.32,26.32,126500.0,23.0913,23.1176,23.0651,23.0651,126500.0
2014-05-08 13:50:00,26.32,26.35,26.27,26.3,111000.0,23.0651,23.0913,23.0212,23.0475,111000.0
2014-05-08 14:00:00,26.3,26.3,26.17,26.17,210600.0,23.0475,23.0475,22.9336,22.9336,210600.0
2014-05-08 14:10:00,26.18,26.18,26.11,26.17,184000.0,22.9424,22.9424,22.881,22.9336,184000.0
2014-05-08 14:20:00,26.17,26.19,26.12,26.18,126100.0,22.9336,22.9511,22.8898,22.9424,126100.0
2014-05-08 14:30:00,26.17,26.18,26.12,26.13,106900.0,22.9336,22.9424,22.8898,22.8986,106900.0
2014-05-08 14:40:00,26.13,26.14,26.04,26.07,144200.0,22.8986,22.9073,22.8197,22.846,144200.0
2014-05-08 14:50:00,26.07,26.12,26.03,26.06,164600.0,22.846,22.8898,22.8109,22.8372,164600.0
2014-05-08 15:00:00,26.06,26.06,25.99,25.99,197300.0,22.8372,22.8372,22.7759,22.7759,197300.0
2014-05-08 15:10:00,25.98,26.07,25.97,26.05,249400.0,22.7671,22.846,22.7583,22.8284,249400.0
2014-05-08 15:20:00,26.05,26.09,26.03,26.05,191900.0,22.8284,22.8635,22.8109,22.8284,191900.0
2014-05-08 15:30:00,26.05,26.07,25.99,26.01,338100.0,22.8284,22.846,22.7759,22.7934,338100.0
2014-05-08 15:40:00,26.01,26.01,25.96,25.97,307600.0,22.7934,22.7934,22.7496,22.7583,307600.0
2014-05-08 15:50:00,25.97,26.02,25.96,26.0,495100.0,22.7583,22.8022,22.7496,22.7846,495100.0
2014-05-09 09:30:00,25.94,26.03,25.84,25.9,238400.0,22.732,22.8109,22.6444,22.697,238400.0
2014-05-09 09:40:00,25.89,25.96,25.78,25.95,183000.0,22.6882,22.7496,22.5918,22.7408,183000.0
2014-05-09 09:50:00,25.94,26.03,25.89,25.96,188400.0,22.732,22.8109,22.6882,22.7496,188400.0
2014-05-09 10:00:00,25.96,26.03,25.91,25.99,628800.0,22.7496,22.8109,22.7058,22.7759,628800.0
2014-05-09 10:10:00,25.99,26.19,25.98,26.12,322100.0,22.7759,22.9511,22.7671,22.8898,322100.0
2014-05-09 10:20:00,26.12,26.2,26.1,26.12,145200.0,22.8898,22.9599,22.8723,22.8898,145200.0
2014-05-09 10:30:00,26.12,26.2,26.05,26.14,273400.0,22.8898,22.9599,22.8284,22.9073,273400.0
2014-05-09 10:40:00,26.15,26.17,26.05,26.1,89400.0,22.9161,22.9336,22.8284,22.8723,89400.0
2014-05-09 10:50:00,26.09,26.11,25.99,26.0,369600.0,22.8635,22.881,22.7759,22.7846,369600.0
2014-05-09 11:00:00,25.98,26.03,25.96,25.96,57100.0,22.7671,22.8109,22.7496,22.7496,57100.0
2014-05-09 11:10:00,25.95,25.99,25.93,25.98,60700.0,22.7408,22.7759,22.7233,22.7671,60700.0
2014-05-09 11:20:00,25.98,26.01,25.97,25.99,66000.0,22.7671,22.7934,22.7583,22.7759,66000.0
2014-05-09 11:30:00,26.0,26.08,25.98,26.07,53300.0,22.7846,22.8547,22.7671,22.846,53300.0
2014-05-09 11:40:00,26.06,26.17,26.03,26.16,239800.0,22.8372,22.9336,22.8109,22.9248,239800.0
2014-05-09 11:50:00,26.17,26.22,26.17,26.21,79200.0,22.9336,22.9774,22.9336,22.9687,79200.0
2014-05-09 12:00:00,26.2,26.24,26.17,26.22,92800.0,22.9599,22.9949,22.9336,22.9774,92800.0
2014-05-09 12:10:00,26.21,26.26,26.2,26.26,45500.0,22.9687,23.0125,22.9599,23.0125,45500.0
2014-05-09 12:20:00,26.26,26.27,26.18,26.19,99100.0,23.0125,23.0212,22.9424,22.9511,99100.0
2014-05-09 12:30:00,26.19,26.32,26.18,26.32,93600.0,22.9511,23.0651,22.9424,23.0651,93600.0
2014-05-09 12:40:00,26.33,26.36,26.27,26.3,162400.0,23.0738,23.1001,23.0212,23.0475,162400.0
2014-05-09 12:50:00,26.3,26.33,26.29,26.29,50100.0,23.0475,23.0738,23.0388,23.0388,50100.0
2014-05-09 13:00:00,26.3,26.34,26.29,26.31,19500.0,23.0475,23.0826,23.0388,23.0563,19500.0
2014-05-09 13:10:00,26.3,26.32,26.29,26.31,68400.0,23.0475,23.0651,23.0388,23.0563,68400.0
2014-05-09 13:20:00,26.3,26.32,26.28,26.3,49500.0,23.0475,23.0651,23.03,23.0475,49500.0
2014-05-09 13:30:00,26.29,26.32,26.28,26.31,143500.0,23.0388,23.0651,23.03,23.0563,143500.0
2014-05-09 13:40:00,26.32,26.32,26.27,26.3,54600.0,23.0651,23.0651,23.0212,23.0475,54600.0
2014-05-09 13:50:00,26.31,26.31,26.27,26.28,78900.0,23.0563,23.0563,23.0212,23.03,78900.0
2014-05-09 14:00:00,26.28,26.29,26.26,26.27,97000.0,23.03,23.0388,23.0125,23.0212,97000.0
2014-05-09 14:10:00,26.27,26.28,26.17,26.19,52600.0,23.0212,23.03,22.9336,22.9511,52600.0
2014-05-09 14:20:00,26.18,26.22,26.18,26.21,73300.0,22.9424,22.9774,22.9424,22.9687,73300.0
2014-05-09 14:30:00,26.21,26.23,26.2,26.22,38500.0,22.9687,22.9862,22.9599,22.9774,38500.0
2014-05-09 14:40:00,26.21,26.22,26.19,26.21,81800.0,22.9687,22.9774,22.9511,22.9687,81800.0
2014-05-09 14:50:00,26.21,26.28,26.21,26.27,108200.0,22.9687,23.03,22.9687,23.0212,108200.0
2014-05-09 15:00:00,26.28,26.32,26.27,26.29,122200.0,23.03,23.0651,23.0212,23.0388,122200.0
2014-05-09 15:10:00,26.29,26.31,26.25,26.27,113500.0,23.0388,23.0563,23.0037,23.0212,113500.0
2014-05-09 15:20:00,26.27,26.31,26.26,26.3,228900.0,23.0212,23.0563,23.0125,23.0475,228900.0
2014-05-09 15:30:00,26.29,26.33,26.27,26.32,191300.0,23.0388,23.0738,23.0212,23.0651,191300.0
2014-05-09 15:40:00,26.32,26.35,26.3,26.33,254400.0,23.0651,23.0913,23.0475,23.0738,254400.0
2014-05-09 15:50:00,26.33,26.38,26.32,26.35,567000.0,23.0738,23.1176,23.0651,23.0913,567000.0
2014-05-12 09:30:00,26.53,26.62,26.32,26.38,238100.0,23.2491,23.328,23.0651,23.1176,238100.0
2014-05-12 09:40:00,26.38,26.6,26.38,26.55,368500.0,23.1176,23.3104,23.1176,23.2666,368500.0
2014-05-12 09:50:00,26.55,26.67,26.55,26.65,331700.0,23.2666,23.3718,23.2666,23.3542,331700.0
2014-05-12 10:00:00,26.65,26.73,26.64,26.71,213300.0,23.3542,23.4243,23.3455,23.4068,213300.0
2014-05-12 10:10:00,26.71,26.75,26.67,26.72,117800.0,23.4068,23.4419,23.3718,23.4156,117800.0
2014-05-12 10:20:00,26.71,26.75,26.7,26.73,113600.0,23.4068,23.4419,23.3981,23.4243,113600.0
2014-05-12 10:30:00,26.73,26.86,26.7,26.85,365200.0,23.4243,23.5383,23.3981,23.5295,365200.0
2014-05-12 10:40:00,26.85,26.89,26.84,26.85,117200.0,23.5295,23.5646,23.5207,23.5295,117200.0
2014-05-12 10:50:00,26.85,26.85,26.73,26.78,73500.0,23.5295,23.5295,23.4243,23.4682,73500.0
2014-05-12 11:00:00,26.78,26.9,26.78,26.88,666400.0,23.4682,23.5733,23.4682,23.5558,666400.0
2014-05-12 11:10:00,26.88,26.89,26.86,26.89,109600.0,23.5558,23.5646,23.5383,23.5646,109600.0
2014-05-12 11:20:00,26.89,26.9,26.86,26.88,117800.0,23.5646,23.5733,23.5383,23.5558,117800.0
2014-05-12 11:30:00,26.88,26.94,26.88,26.91,95900.0,23.5558,23.6084,23.5558,23.5821,95900.0
2014-05-12 11:40:00,26.9,26.96,26.9,26.96,83900.0,23.5733,23.6259,23.5733,23.6259,83900.0
2014-05-12 11:50:00,26.95,26.96,26.92,26.94,117900.0,23.6171,23.6259,23.5909,23.6084,117900.0
2014-05-12 12:00:00,26.94,26.98,26.93,26.97,103400.0,23.6084,23.6434,23.5996,23.6347,103400.0
2014-05-12 12:10:00,26.98,26.99,26.97,26.99,63100.0,23.6434,23.6522,23.6347,23.6522,63100.0
2014-05-12 12:20:00,26.99,27.01,26.95,26.95,120500.0,23.6522,23.6697,23.6171,23.6171,120500.0
2014-05-12 12:30:00,26.96,26.98,26.95,26.97,29500.0,23.6259,23.6434,23.6171,23.6347,29500.0
2014-05-12 12:40:00,26.96,26.97,26.93,26.93,45000.0,23.6259,23.6347,23.5996,23.5996,45000.0
2014-05-12 12:50:00,26.94,26.98,26.93,26.98,97100.0,23.6084,23.6434,23.5996,23.6434,97100.0
2014-05-12 13:00:00,26.97,26.98,26.96,26.98,108300.0,23.6347,23.6434,23.6259,23.6434,108300.0
2014-05-12 13:10:00,26.97,26.98,26.95,26.97,36700.0,23.6347,23.6434,23.6171,23.6347,36700.0
2014-05-12 13:20:00,26.96,26.98,26.94,26.95,58300.0,23.6259,23.6434,23.6084,23.6171,58300.0
2014-05-12 13:30:00,26.95,26.98,26.93,26.97,57700.0,23.6171,23.6434,23.5996,23.6347,57700.0
2014-05-12 13:40:00,26.97,26.99,26.95,26.97,57300.0,23.6347,23.6522,23.6171,23.6347,57300.0
2014-05-12 13:50:00,26.98,27.02,26.96,27.02,87200.0,23.6434,23.6785,23.6259,23.6785,87200.0
2014-05-12 14:00:00,27.01,27.06,26.99,27.04,271500.0,23.6697,23.7135,23.6522,23.696,271500.0
2014-05-12 14:10:00,27.05,27.06,27.0,27.0,139700.0,23.7048,23.7135,23.661,23.661,139700.0
2014-05-12 14:20:00,27.01,27.03,27.01,27.01,75200.0,23.6697,23.6872,23.6697,23.6697,75200.0
2014-05-12 14:30:00,27.01,27.03,27.01,27.02,37900.0,23.6697,23.6872,23.6697,23.6785,37900.0
2014-05-12 14:40:00,27.02,27.04,27.0,27.03,70500.0,23.6785,23.696,23.661,23.6872,70500.0
2014-05-12 14:50:00,27.03,27.05,27.02,27.05,71100.0,23.6872,23.7048,23.6785,23.7048,71100.0
2014-05-12 15:00:00,27.04,27.08,27.03,27.05,184600.0,23.696,23.7311,23.6872,23.7048,184600.0
2014-05-12 15:10:00,27.04,27.06,27.03,27.04,87400.0,23.696,23.7135,23.6872,23.696,87400.0
2014-05-12 15:20:00,27.05,27.05,27.02,27.02,84800.0,23.7048,23.7048,23.6785,23.6785,84800.0
2014-05-12 15:30:00,27.03,27.06,27.01,27.05,157300.0,23.6872,23.7135,23.6697,23.7048,157300.0
2014-05-12 15:40:00,27.05,27.06,27.05,27.05,185000.0,23.7048,23.7135,23.7048,23.7048,185000.0
2014-05-12 15:50:00,27.05,27.08,27.05,27.05,690400.0,23.7048,23.7311,23.7048,23.7048,690400.0
2014-05-13 09:30:00,27.04,27.04,26.85,26.87,211600.0,23.696,23.696,23.5295,23.547,211600.0
2014-05-13 09:40:00,26.87,27.01,26.85,27.01,98600.0,23.547,23.6697,23.5295,23.6697,98600.0
2014-05-13 09:50:00,27.01,27.03,26.92,26.95,127800.0,23.6697,23.6872,23.5909,23.6171,127800.0
2014-05-13 10:00:00,26.94,26.98,26.9,26.95,436800.0,23.6084,23.6434,23.5733,23.6171,436800.0
2014-05-13 10:10:00,26.95,27.01,26.9,26.95,82400.0,23.6171,23.6697,23.5733,23.6171,82400.0
2014-05-13 10:20:00,26.96,26.99,26.93,26.98,59600.0,23.6259,23.6522,23.5996,23.6434,59600.0
2014-05-13 10:30:00,26.98,27.08,26.97,27.07,70800.0,23.6434,23.7311,23.6347,23.7223,70800.0
2014-05-13 10:40:00,27.07,27.1,27.0,27.02,159100.0,23.7223,23.7486,23.661,23.6785,159100.0
2014-05-13 10:50:00,27.02,27.05,26.96,26.96,111700.0,23.6785,23.7048,23.6259,23.6259,111700.0
2014-05-13 11:00:00,26.95,26.96,26.86,26.88,203000.0,23.6171,23.6259,23.5383,23.5558,203000.0
2014-05-13 11:10:00,26.88,26.9,26.85,26.85,193800.0,23.5558,23.5733,23.5295,23.5295,193800.0
2014-05-13 11:20:00,26.85,26.86,26.82,26.86,93000.0,23.5295,23.5383,23.5032,23.5383,93000.0
2014-05-13 11:30:00,26.86,26.88,26.74,26.74,154200.0,23.5383,23.5558,23.4331,23.4331,154200.0
2014-05-13 11:40:00,26.74,26.75,26.69,26.72,173700.0,23.4331,23.4419,23.3893,23.4156,173700.0
2014-05-13 11:50:00,26.72,26.73,26.67,26.68,128400.0,23.4156,23.4243,23.3718,23.3805,128400.0
2014-05-13 12:00:00,26.69,26.72,26.68,26.7,168700.0,23.3893,23.4156,23.3805,23.3981,168700.0
2014-05-13 12:10:00,26.71,26.78,26.7,26.75,94500.0,23.4068,23.4682,23.3981,23.4419,94500.0
2014-05-13 12:20:00,26.75,26.79,26.73,26.77,249900.0,23.4419,23.4769,23.4243,23.4594,249900.0
2014-05-13 12:30:00,26.76,26.77,26.71,26.74,41600.0,23.4506,23.4594,23.4068,23.4331,41600.0
2014-05-13 12:40:00,26.74,26.8,26.73,26.79,44900.0,23.4331,23.4857,23.4243,23.4769,44900.0
2014-05-13 12:50:00,26.79,26.8,26.75,26.76,124100.0,23.4769,23.4857,23.4419,23.4506,124100.0
2014-05-13 13:00:00,26.76,26.77,26.74,26.77,57100.0,23.4506,23.4594,23.4331,23.4594,57100.0
2014-05-13 13:10:00,26.77,26.78,26.74,26.78,40900.0,23.4594,23.4682,23.4331,23.4682,40900.0
2014-05-13 13:20:00,26.78,26.78,26.74,26.74,91900.0,23.4682,23.4682,23.4331,23.4331,91900.0
2014-05-13 13:30:00,26.75,26.75,26.7,26.71,139300.0,23.4419,23.4419,23.3981,23.4068,139300.0
2014-05-13 13:40:00,26.71,26.73,26.69,26.73,107300.0,23.4068,23.4243,23.3893,23.4243,107300.0
2014-05-13 13:50:00,26.73,26.74,26.68,26.69,147900.0,23.4243,23.4331,23.3805,23.3893,147900.0
2014-05-13 14:00:00,26.69,26.7,26.67,26.69,35500.0,23.3893,23.3981,23.3718,23.3893,35500.0
2014-05-13 14:10:00,26.7,26.71,26.66,26.67,47800.0,23.3981,23.4068,23.363,23.3718,47800.0
2014-05-13 14:20:00,26.67,26.69,26.66,26.67,55700.0,23.3718,23.3893,23.363,23.3718,55700.0
2014-05-13 14:30:00,26.67,26.69,26.66,26.68,146500.0,23.3718,23.3893,23.363,23.3805,146500.0
2014-05-13 14:40:00,26.69,26.7,26.65,26.68,334800.0,23.3893,23.3981,23.3542,23.3805,334800.0
2014-05-13 14:50:00,26.66,26.68,26.63,26.66,154600.0,23.363,23.3805,23.3367,23.363,154600.0
2014-05-13 15:00:00,26.65,26.66,26.6,26.6,313600.0,23.3542,23.363,23.3104,23.3104,313600.0
2014-05-13 15:10:00,26.6,26.6,26.54,26.57,191800.0,23.3104,23.3104,23.2578,23.2841,191800.0
2014-05-13 15:20:00,26.56,26.57,26.49,26.52,278700.0,23.2754,23.2841,23.214,23.2403,278700.0
2014-05-13 15:30:00,26.53,26.57,26.52,26.57,287500.0,23.2491,23.2841,23.2403,23.2841,287500.0
2014-05-13 15:40:00,26.57,26.6,26.55,26.55,234100.0,23.2841,23.3104,23.2666,23.2666,234100.0
2014-05-13 15:50:00,26.55,26.55,26.49,26.5,799800.0,23.2666,23.2666,23.214,23.2228,799800.0
2014-05-14 09:30:00,26.48,26.51,26.28,26.36,216300.0,23.2053,23.2316,23.03,23.1001,216300.0
2014-05-14 09:40:00,26.36,26.44,26.32,26.37,423000.0,23.1001,23.1702,23.0651,23.1089,423000.0
2014-05-14 09:50:00,26.36,26.59,26.36,26.58,156000.0,23.1001,23.3017,23.1001,23.2929,156000.0
2014-05-14 10:00:00,26.58,26.65,26.56,26.57,129700.0,23.2929,23.3542,23.2754,23.2841,129700.0
2014-05-14 10:10:00,26.57,26.57,26.46,26.47,180700.0,23.2841,23.2841,23.1877,23.1965,180700.0
2014-05-14 10:20:00,26.47,26.52,26.42,26.51,99500.0,23.1965,23.2403,23.1527,23.2316,99500.0
2014-05-14 10:30:00,26.51,26.52,26.44,26.45,105800.0,23.2316,23.2403,23.1702,23.179,105800.0
2014-05-14 10:40:00,26.44,26.53,26.43,26.52,79400.0,23.1702,23.2491,23.1615,23.2403,79400.0
2014-05-14 10:50:00,26.52,26.56,26.43,26.43,62100.0,23.2403,23.2754,23.1615,23.1615,62100.0
2014-05-14 11:00:00,26.44,26.45,26.4,26.45,102200.0,23.1702,23.179,23.1352,23.179,102200.0
2014-05-14 11:10:00,26.44,26.48,26.42,26.48,59600.0,23.1702,23.2053,23.1527,23.2053,59600.0
2014-05-14 11:20:00,26.47,26.49,26.43,26.45,58600.0,23.1965,23.214,23.1615,23.179,58600.0
2014-05-14 11:30:00,26.45,26.46,26.42,26.46,53900.0,23.179,23.1877,23.1527,23.1877,53900.0
2014-05-14 11:40:00,26.46,26.48,26.43,26.46,22000.0,23.1877,23.2053,23.1615,23.1877,22000.0
2014-05-14 11:50:00,26.46,26.46,26.38,26.38,36100.0,23.1877,23.1877,23.1176,23.1176,36100.0
2014-05-14 12:00:00,26.37,26.39,26.36,26.39,68400.0,23.1089,23.1264,23.1001,23.1264,68400.0
2014-05-14 12:10:00,26.39,26.44,26.39,26.43,55100.0,23.1264,23.1702,23.1264,23.1615,55100.0
2014-05-14 12:20:00,26.42,26.43,26.39,26.41,48200.0,23.1527,23.1615,23.1264,23.1439,48200.0
2014-05-14 12:30:00,26.4,26.45,26.39,26.45,57900.0,23.1352,23.179,23.1264,23.179,57900.0
2014-05-14 12:40:00,26.45,26.47,26.44,26.47,32100.0,23.179,23.1965,23.1702,23.1965,32100.0
2014-05-14 12:50:00,26.47,26.47,26.42,26.43,49800.0,23.1965,23.1965,23.1527,23.1615,49800.0
2014-05-14 13:00:00,26.44,26.46,26.43,26.46,112300.0,23.1702,23.1877,23.1615,23.1877,112300.0
2014-05-14 13:10:00,26.46,26.47,26.43,26.46,68100.0,23.1877,23.1965,23.1615,23.1877,68100.0
2014-05-14 13:20:00,26.46,26.46,26.43,26.44,71700.0,23.1877,23.1877,23.1615,23.1702,71700.0
2014-05-14 13:30:00,26.44,26.44,26.36,26.38,179500.0,23.1702,23.1702,23.1001,23.1176,179500.0
2014-05-14 13:40:00,26.37,26.37,26.34,26.36,168400.0,23.1089,23.1089,23.0826,23.1001,168400.0
2014-05-14 13:50:00,26.37,26.42,26.36,26.42,63300.0,23.1089,23.1527,23.1001,23.1527,63300.0
2014-05-14 14:00:00,26.42,26.42,26.39,26.4,52200.0,23.1527,23.1527,23.1264,23.1352,52200.0
2014-05-14 14:10:00,26.39,26.41,26.39,26.41,33700.0,23.1264,23.1439,23.1264,23.1439,33700.0
2014-05-14 14:20:00,26.41,26.43,26.41,26.43,27600.0,23.1439,23.1615,23.1439,23.1615,27600.0
2014-05-14 14:30:00,26.43,26.44,26.38,26.39,48200.0,23.1615,23.1702,23.1176,23.1264,48200.0
2014-05-14 14:40:00,26.38,26.39,26.31,26.33,91300.0,23.1176,23.1264,23.0563,23.0738,91300.0
2014-05-14 14:50:00,26.32,26.34,26.26,26.27,146900.0,23.0651,23.0826,23.0125,23.0212,146900.0
2014-05-14 15:00:00,26.26,26.27,26.17,26.18,456200.0,23.0125,23.0212,22.9336,22.9424,456200.0
2014-05-14 15:10:00,26.18,26.24,26.18,26.24,97900.0,22.9424,22.9949,22.9424,22.9949,97900.0
2014-05-14 15:20:00,26.24,26.24,26.21,26.24,109200.0,22.9949,22.9949,22.9687,22.9949,109200.0
2014-05-14 15:30:00,26.24,26.25,26.11,26.13,328700.0,22.9949,23.0037,22.881,22.8986,328700.0
2014-05-14 15:40:00,26.14,26.17,26.13,26.15,282100.0,22.9073,22.9336,22.8986,22.9161,282100.0
2014-05-14 15:50:00,26.15,26.21,26.14,26.19,633700.0,22.9161,22.9687,22.9073,22.9511,633700.0
2014-05-15 09:30:00,25.81,25.83,25.48,25.53,591300.0,22.6181,22.6357,22.3289,22.3728,591300.0
2014-05-15 09:40:00,25.53,25.54,25.27,25.3,652100.0,22.3728,22.3815,22.1449,22.1712,652100.0
2014-05-15 09:50:00,25.29,25.32,25.22,25.32,578200.0,22.1624,22.1887,22.1011,22.1887,578200.0
2014-05-15 10:00:00,25.32,25.39,25.23,25.26,451500.0,22.1887,22.2501,22.1099,22.1361,451500.0
2014-05-15 10:10:00,25.25,25.26,25.17,25.21,363500.0,22.1274,22.1361,22.0573,22.0923,363500.0
2014-05-15 10:20:00,25.21,25.27,25.17,25.21,162300.0,22.0923,22.1449,22.0573,22.0923,162300.0
2014-05-15 10:30:00,25.21,25.24,25.1,25.14,247400.0,22.0923,22.1186,21.9959,22.031,247400.0
2014-05-15 10:40:00,25.13,25.18,25.12,25.14,366500.0,22.0222,22.066,22.0135,22.031,366500.0
2014-05-15 10:50:00,25.14,25.18,25.12,25.15,187600.0,22.031,22.066,22.0135,22.0397,187600.0
2014-05-15 11:00:00,25.15,25.16,25.08,25.1,279900.0,22.0397,22.0485,21.9784,21.9959,279900.0
2014-05-15 11:10:00,25.09,25.12,25.03,25.04,161800.0,21.9872,22.0135,21.9346,21.9433,161800.0
2014-05-15 11:20:00,25.04,25.05,24.96,24.98,198000.0,21.9433,21.9521,21.8732,21.8908,198000.0
2014-05-15 11:30:00,24.98,25.1,24.97,25.09,128300.0,21.8908,21.9959,21.882,21.9872,128300.0
2014-05-15 11:40:00,25.08,25.09,24.91,24.91,147400.0,21.9784,21.9872,21.8294,21.8294,147400.0
2014-05-15 11:50:00,24.92,24.92,24.84,24.88,186500.0,21.8382,21.8382,21.7681,21.8031,186500.0
2014-05-15 12:00:00,24.88,24.93,24.88,24.92,366000.0,21.8031,21.847,21.8031,21.8382,366000.0
2014-05-15 12:10:00,24.92,24.92,24.87,24.89,174500.0,21.8382,21.8382,21.7944,21.8119,174500.0
2014-05-15 12:20:00,24.89,24.95,24.86,24.95,147900.0,21.8119,21.8645,21.7856,21.8645,147900.0
2014-05-15 12:30:00,24.95,24.95,24.9,24.91,187000.0,21.8645,21.8645,21.8207,21.8294,187000.0
2014-05-15 12:40:00,24.9,24.91,24.87,24.89,137100.0,21.8207,21.8294,21.7944,21.8119,137100.0
2014-05-15 12:50:00,24.89,24.96,24.89,24.96,239500.0,21.8119,21.8732,21.8119,21.8732,239500.0
2014-05-15 13:00:00,24.96,25.02,24.93,24.94,174300.0,21.8732,21.9258,21.847,21.8557,174300.0
2014-05-15 13:10:00,24.95,24.95,24.91,24.91,125400.0,21.8645,21.8645,21.8294,21.8294,125400.0
2014-05-15 13:20:00,24.91,24.93,24.87,24.89,334400.0,21.8294,21.847,21.7944,21.8119,334400.0
2014-05-15 13:30:00,24.89,24.9,24.86,24.87,86000.0,21.8119,21.8207,21.7856,21.7944,86000.0
2014-05-15 13:40:00,24.87,24.87,24.81,24.82,172500.0,21.7944,21.7944,21.7418,21.7506,172500.0
2014-05-15 13:50:00,24.81,24.91,24.81,24.89,97900.0,21.7418,21.8294,21.7418,21.8119,97900.0
2014-05-15 14:00:00,24.9,25.0,24.89,24.99,521100.0,21.8207,21.9083,21.8119,21.8995,521100.0
2014-05-15 14:10:00,24.99,25.04,24.92,24.94,168900.0,21.8995,21.9433,21.8382,21.8557,168900.0
2014-05-15 14:20:00,24.94,25.0,24.92,24.97,118200.0,21.8557,21.9083,21.8382,21.882,118200.0
2014-05-15 14:30:00,24.98,25.06,24.98,25.05,216100.0,21.8908,21.9609,21.8908,21.9521,216100.0
2014-05-15 14:40:00,25.05,25.05,25.0,25.03,123800.0,21.9521,21.9521,21.9083,21.9346,123800.0
2014-05-15 14:50:00,25.03,25.06,25.0,25.04,372200.0,21.9346,21.9609,21.9083,21.9433,372200.0
2014-05-15 15:00:00,25.04,25.05,25.0,25.04,214400.0,21.9433,21.9521,21.9083,21.9433,214400.0
2014-05-15 15:10:00,25.04,25.05,24.99,25.0,226500.0,21.9433,21.9521,21.8995,21.9083,226500.0
2014-05-15 15:20:00,24.99,25.03,24.98,25.01,267700.0,21.8995,21.9346,21.8908,21.9171,267700.0
2014-05-15 15:30:00,25.01,25.02,24.98,24.99,419000.0,21.9171,21.9258,21.8908,21.8995,419000.0
2014-05-15 15:40:00,25.0,25.02,24.98,25.0,752500.0,21.9083,21.9258,21.8908,21.9083,752500.0
2014-05-15 15:50:00,25.0,25.0,24.96,25.0,1083500.0,21.9083,21.9083,21.8732,21.9083,1083500.0
2014-05-16 09:30:00,24.99,25.04,24.78,24.78,759500.0,21.8995,21.9433,21.7155,21.7155,759500.0
2014-05-16 09:40:00,24.78,24.85,24.73,24.77,313500.0,21.7155,21.7768,21.6717,21.7067,313500.0
2014-05-16 09:50:00,24.77,24.9,24.73,24.81,440400.0,21.7067,21.8207,21.6717,21.7418,440400.0
2014-05-16 10:00:00,24.81,24.85,24.59,24.64,445000.0,21.7418,21.7768,21.549,21.5928,445000.0
2014-05-16 10:10:00,24.63,24.69,24.56,24.62,453400.0,21.5841,21.6366,21.5227,21.5753,453400.0
2014-05-16 10:20:00,24.62,24.65,24.57,24.58,236500.0,21.5753,21.6016,21.5315,21.5402,236500.0
2014-05-16 10:30:00,24.58,24.63,24.58,24.61,506500.0,21.5402,21.5841,21.5402,21.5665,506500.0
2014-05-16 10:40:00,24.61,24.63,24.58,24.63,174600.0,21.5665,21.5841,21.5402,21.5841,174600.0
2014-05-16 10:50:00,24.63,24.76,24.62,24.75,463600.0,21.5841,21.698,21.5753,21.6892,463600.0
2014-05-16 11:00:00,24.75,24.77,24.73,24.77,266600.0,21.6892,21.7067,21.6717,21.7067,266600.0
2014-05-16 11:10:00,24.76,24.81,24.76,24.79,183600.0,21.698,21.7418,21.698,21.7243,183600.0
2014-05-16 11:20:00,24.8,24.81,24.76,24.77,86600.0,21.733,21.7418,21.698,21.7067,86600.0
2014-05-16 11:30:00,24.78,24.81,24.75,24.76,146300.0,21.7155,21.7418,21.6892,21.698,146300.0
2014-05-16 11:40:00,24.76,24.81,24.73,24.79,296000.0,21.698,21.7418,21.6717,21.7243,296000.0
2014-05-16 11:50:00,24.8,24.82,24.74,24.78,78400.0,21.733,21.7506,21.6804,21.7155,78400.0
2014-05-16 12:00:00,24.77,24.83,24.76,24.77,86700.0,21.7067,21.7593,21.698,21.7067,86700.0
2014-05-16 12:10:00,24.76,24.79,24.73,24.78,119600.0,21.698,21.7243,21.6717,21.7155,119600.0
2014-05-16 12:20:00,24.77,24.83,24.77,24.79,113600.0,21.7067,21.7593,21.7067,21.7243,113600.0
2014-05-16 12:30:00,24.79,24.87,24.78,24.86,129000.0,21.7243,21.7944,21.7155,21.7856,129000.0
2014-05-16 12:40:00,24.85,24.86,24.8,24.86,123900.0,21.7768,21.7856,21.733,21.7856,123900.0
2014-05-16 12:50:00,24.86,24.86,24.82,24.83,69500.0,21.7856,21.7856,21.7506,21.7593,69500.0
2014-05-16 13:00:00,24.82,24.83,24.74,24.75,172700.0,21.7506,21.7593,21.6804,21.6892,172700.0
2014-05-16 13:10:00,24.76,24.76,24.71,24.73,251900.0,21.698,21.698,21.6542,21.6717,251900.0
2014-05-16 13:20:00,24.73,24.79,24.71,24.77,191900.0,21.6717,21.7243,21.6542,21.7067,191900.0
2014-05-16 13:30:00,24.77,24.81,24.76,24.77,222300.0,21.7067,21.7418,21.698,21.7067,222300.0
2014-05-16 13:40:00,24.77,24.77,24.72,24.73,67400.0,21.7067,21.7067,21.6629,21.6717,67400.0
2014-05-16 13:50:00,24.72,24.78,24.72,24.74,52900.0,21.6629,21.7155,21.6629,21.6804,52900.0
2014-05-16 14:00:00,24.74,24.77,24.7,24.77,329800.0,21.6804,21.7067,21.6454,21.7067,329800.0
2014-05-16 14:10:00,24.77,24.83,24.77,24.79,167900.0,21.7067,21.7593,21.7067,21.7243,167900.0
2014-05-16 14:20:00,24.79,24.83,24.78,24.81,1007500.0,21.7243,21.7593,21.7155,21.7418,1007500.0
2014-05-16 14:30:00,24.82,24.82,24.76,24.76,72600.0,21.7506,21.7506,21.698,21.698,72600.0
2014-05-16 14:40:00,24.76,24.85,24.76,24.8,184600.0,21.698,21.7768,21.698,21.733,184600.0
2014-05-16 14:50:00,24.81,24.96,24.81,24.96,241000.0,21.7418,21.8732,21.7418,21.8732,241000.0
2014-05-16 15:00:00,24.95,25.01,24.92,25.0,1201600.0,21.8645,21.9171,21.8382,21.9083,1201600.0
2014-05-16 15:10:00,25.01,25.05,24.97,24.97,409700.0,21.9171,21.9521,21.882,21.882,409700.0
2014-05-16 15:20:00,24.98,25.0,24.94,24.95,194600.0,21.8908,21.9083,21.8557,21.8645,194600.0
2014-05-16 15:30:00,24.94,25.01,24.94,24.96,228800.0,21.8557,21.9171,21.8557,21.8732,228800.0
2014-05-16 15:40:00,24.96,24.99,24.95,24.98,150600.0,21.8732,21.8995,21.8645,21.8908,150600.0
2014-05-16 15:50:00,24.98,25.0,24.96,24.99,509800.0,21.8908,21.9083,21.8732,21.8995,509800.0
2014-05-19 09:30:00,24.59,24.91,24.59,24.79,407900.0,21.549,21.8294,21.549,21.7243,407900.0
2014-05-19 09:40:00,24.79,24.94,24.75,24.87,302500.0,21.7243,21.8557,21.6892,21.7944,302500.0
2014-05-19 09:50:00,24.87,24.88,24.75,24.87,137100.0,21.7944,21.8031,21.6892,21.7944,137100.0
2014-05-19 10:00:00,24.88,24.91,24.8,24.9,213200.0,21.8031,21.8294,21.733,21.8207,213200.0
2014-05-19 10:10:00,24.9,25.0,24.86,24.99,312100.0,21.8207,21.9083,21.7856,21.8995,312100.0
2014-05-19 10:20:00,25.0,25.01,24.97,25.0,241500.0,21.9083,21.9171,21.882,21.9083,241500.0
2014-05-19 10:30:00,25.0,25.03,24.93,24.93,81400.0,21.9083,21.9346,21.847,21.847,81400.0
2014-05-19 10:40:00,24.93,24.95,24.88,24.88,119900.0,21.847,21.8645,21.8031,21.8031,119900.0
2014-05-19 10:50:00,24.89,24.9,24.87,24.9,150700.0,21.8119,21.8207,21.7944,21.8207,150700.0
2014-05-19 11:00:00,24.91,25.01,24.9,25.0,136000.0,21.8294,21.9171,21.8207,21.9083,136000.0
2014-05-19 11:10:00,25.0,25.05,24.99,25.0,180600.0,21.9083,21.9521,21.8995,21.9083,180600.0
2014-05-19 11:20:00,25.01,25.02,24.97,24.99,69300.0,21.9171,21.9258,21.882,21.8995,69300.0
2014-05-19 11:30:00,24.99,25.08,24.97,25.08,150300.0,21.8995,21.9784,21.882,21.9784,150300.0
2014-05-19 11:40:00,25.08,25.08,25.03,25.04,73000.0,21.9784,21.9784,21.9346,21.9433,73000.0
2014-05-19 11:50:00,25.05,25.05,25.01,25.01,67900.0,21.9521,21.9521,21.9171,21.9171,67900.0
2014-05-19 12:00:00,25.01,25.04,24.98,25.03,80800.0,21.9171,21.9433,21.8908,21.9346,80800.0
2014-05-19 12:10:00,25.03,25.03,24.98,24.99,51100.0,21.9346,21.9346,21.8908,21.8995,51100.0
2014-05-19 12:20:00,25.0,25.01,24.97,24.97,56500.0,21.9083,21.9171,21.882,21.882,56500.0
2014-05-19 12:30:00,24.97,24.98,24.89,24.9,107800.0,21.882,21.8908,21.8119,21.8207,107800.0
2014-05-19 12:40:00,24.9,24.94,24.9,24.92,81900.0,21.8207,21.8557,21.8207,21.8382,81900.0
2014-05-19 12:50:00,24.92,24.94,24.9,24.92,51100.0,21.8382,21.8557,21.8207,21.8382,51100.0
2014-05-19 13:00:00,24.92,24.96,24.91,24.94,52600.0,21.8382,21.8732,21.8294,21.8557,52600.0
2014-05-19 13:10:00,24.94,24.94,24.91,24.91,29800.0,21.8557,21.8557,21.8294,21.8294,29800.0
2014-05-19 13:20:00,24.91,24.95,24.9,24.93,67900.0,21.8294,21.8645,21.8207,21.847,67900.0
2014-05-19 13:30:00,24.92,24.93,24.9,24.9,61700.0,21.8382,21.847,21.8207,21.8207,61700.0
2014-05-19 13:40:00,24.91,24.93,24.89,24.93,100800.0,21.8294,21.847,21.8119,21.847,100800.0
2014-05-19 13:50:00,24.93,24.96,24.9,24.94,110100.0,21.847,21.8732,21.8207,21.8557,110100.0
2014-05-19 14:00:00,24.94,24.98,24.93,24.96,76300.0,21.8557,21.8908,21.847,21.8732,76300.0
2014-05-19 14:10:00,24.96,25.01,24.95,25.01,59500.0,21.8732,21.9171,21.8645,21.9171,59500.0
2014-05-19 14:20:00,25.01,25.03,24.99,25.0,325700.0,21.9171,21.9346,21.8995,21.9083,325700.0
2014-05-19 14:30:00,25.0,25.0,24.96,24.98,72300.0,21.9083,21.9083,21.8732,21.8908,72300.0
2014-05-19 14:40:00,24.98,24.99,24.97,24.97,87400.0,21.8908,21.8995,21.882,21.882,87400.0
2014-05-19 14:50:00,24.97,24.98,24.93,24.93,107700.0,21.882,21.8908,21.847,21.847,107700.0
2014-05-19 15:00:00,24.94,24.96,24.93,24.96,52800.0,21.8557,21.8732,21.847,21.8732,52800.0
2014-05-19 15:10:00,24.95,24.96,24.9,24.93,139100.0,21.8645,21.8732,21.8207,21.847,139100.0
2014-05-19 15:20:00,24.93,24.99,24.92,24.98,89400.0,21.847,21.8995,21.8382,21.8908,89400.0
2014-05-19 15:30:00,24.99,25.03,24.98,25.02,430900.0,21.8995,21.9346,21.8908,21.9258,430900.0
2014-05-19 15:40:00,25.02,25.05,25.0,25.01,328200.0,21.9258,21.9521,21.9083,21.9171,328200.0
2014-05-19 15:50:00,25.01,25.03,24.99,25.01,292700.0,21.9171,21.9346,21.8995,21.9171,292700.0
2014-05-20 09:30:00,25.09,25.09,24.95,25.07,222300.0,21.9872,21.9872,21.8645,21.9696,222300.0
2014-05-20 09:40:00,25.07,25.12,24.98,24.98,118700.0,21.9696,22.0135,21.8908,21.8908,118700.0
2014-05-20 09:50:00,24.99,25.03,24.93,24.93,55300.0,21.8995,21.9346,21.847,21.847,55300.0
2014-05-20 10:00:00,24.93,24.98,24.9,24.94,90900.0,21.847,21.8908,21.8207,21.8557,90900.0
2014-05-20 10:10:00,24.95,25.06,24.95,25.01,128800.0,21.8645,21.9609,21.8645,21.9171,128800.0
2014-05-20 10:20:00,25.01,25.01,24.94,24.96,227000.0,21.9171,21.9171,21.8557,21.8732,227000.0
2014-05-20 10:30:00,24.96,25.03,24.94,24.99,87500.0,21.8732,21.9346,21.8557,21.8995,87500.0
2014-05-20 10:40:00,24.99,25.06,24.98,25.04,96700.0,21.8995,21.9609,21.8908,21.9433,96700.0
2014-05-20 10:50:00,25.04,25.08,25.0,25.06,47900.0,21.9433,21.9784,21.9083,21.9609,47900.0
2014-05-20 11:00:00,25.07,25.1,25.05,25.08,47400.0,21.9696,21.9959,21.9521,21.9784,47400.0
2014-05-20 11:10:00,25.07,25.08,25.03,25.04,41100.0,21.9696,21.9784,21.9346,21.9433,41100.0
2014-05-20 11:20:00,25.04,25.05,25.0,25.0,51600.0,21.9433,21.9521,21.9083,21.9083,51600.0
2014-05-20 11:30:00,25.0,25.04,24.99,25.03,64700.0,21.9083,21.9433,21.8995,21.9346,64700.0
2014-05-20 11:40:00,25.03,25.11,25.01,25.1,47700.0,21.9346,22.0047,21.9171,21.9959,47700.0
2014-05-20 11:50:00,25.09,25.1,24.99,25.0,49900.0,21.9872,21.9959,21.8995,21.9083,49900.0
2014-05-20 12:00:00,24.99,25.0,24.92,24.94,170500.0,21.8995,21.9083,21.8382,21.8557,170500.0
2014-05-20 12:10:00,24.94,24.94,24.83,24.9,117400.0,21.8557,21.8557,21.7593,21.8207,117400.0
2014-05-20 12:20:00,24.9,24.93,24.88,24.89,68500.0,21.8207,21.847,21.8031,21.8119,68500.0
2014-05-20 12:30:00,24.89,24.93,24.89,24.89,143500.0,21.8119,21.847,21.8119,21.8119,143500.0
2014-05-20 12:40:00,24.9,24.92,24.89,24.91,94700.0,21.8207,21.8382,21.8119,21.8294,94700.0
2014-05-20 12:50:00,24.91,24.96,24.9,24.94,66400.0,21.8294,21.8732,21.8207,21.8557,66400.0
2014-05-20 13:00:00,24.93,24.94,24.85,24.86,65900.0,21.847,21.8557,21.7768,21.7856,65900.0
2014-05-20 13:10:00,24.87,24.87,24.78,24.8,74900.0,21.7944,21.7944,21.7155,21.733,74900.0
2014-05-20 13:20:00,24.8,24.8,24.75,24.8,138500.0,21.733,21.733,21.6892,21.733,138500.0
2014-05-20 13:30:00,24.79,24.82,24.78,24.78,107700.0,21.7243,21.7506,21.7155,21.7155,107700.0
2014-05-20 13:40:00,24.77,24.77,24.7,24.71,97800.0,21.7067,21.7067,21.6454,21.6542,97800.0
2014-05-20 13:50:00,24.71,24.75,24.66,24.68,272800.0,21.6542,21.6892,21.6103,21.6279,272800.0
2014-05-20 14:00:00,24.68,24.76,24.67,24.75,251700.0,21.6279,21.698,21.6191,21.6892,251700.0
2014-05-20 14:10:00,24.75,24.78,24.74,24.78,115100.0,21.6892,21.7155,21.6804,21.7155,115100.0
2014-05-20 14:20:00,24.78,24.8,24.71,24.74,75200.0,21.7155,21.733,21.6542,21.6804,75200.0
2014-05-20 14:30:00,24.73,24.77,24.71,24.72,70300.0,21.6717,21.7067,21.6542,21.6629,70300.0
2014-05-20 14:40:00,24.71,24.74,24.7,24.71,114800.0,21.6542,21.6804,21.6454,21.6542,114800.0
2014-05-20 14:50:00,24.7,24.71,24.66,24.67,105300.0,21.6454,21.6542,21.6103,21.6191,105300.0
2014-05-20 15:00:00,24.67,24.73,24.66,24.71,138500.0,21.6191,21.6717,21.6103,21.6542,138500.0
2014-05-20 15:10:00,24.71,24.76,24.7,24.75,133500.0,21.6542,21.698,21.6454,21.6892,133500.0
2014-05-20 15:20:00,24.75,24.79,24.71,24.76,114500.0,21.6892,21.7243,21.6542,21.698,114500.0
2014-05-20 15:30:00,24.75,24.87,24.75,24.85,177600.0,21.6892,21.7944,21.6892,21.7768,177600.0
2014-05-20 15:40:00,24.85,24.86,24.81,24.82,216100.0,21.7768,21.7856,21.7418,21.7506,216100.0
2014-05-20 15:50:00,24.81,24.86,24.81,24.82,437000.0,21.7418,21.7856,21.7418,21.7506,437000.0
2014-05-21 09:30:00,24.98,25.2,24.96,25.12,194400.0,21.8908,22.0836,21.8732,22.0135,194400.0
2014-05-21 09:40:00,25.12,25.31,25.12,25.31,142900.0,22.0135,22.18,22.0135,22.18,142900.0
2014-05-21 09:50:00,25.31,25.37,25.23,25.25,89500.0,22.18,22.2325,22.1099,22.1274,89500.0
2014-05-21 10:00:00,25.25,25.28,25.19,25.21,175400.0,22.1274,22.1537,22.0748,22.0923,175400.0
2014-05-21 10:10:00,25.21,25.27,25.21,25.25,105000.0,22.0923,22.1449,22.0923,22.1274,105000.0
2014-05-21 10:20:00,25.25,25.28,25.16,25.19,125600.0,22.1274,22.1537,22.0485,22.0748,125600.0
2014-05-21 10:30:00,25.18,25.26,25.17,25.25,64000.0,22.066,22.1361,22.0573,22.1274,64000.0
2014-05-21 10:40:00,25.26,25.28,25.23,25.26,166800.0,22.1361,22.1537,22.1099,22.1361,166800.0
2014-05-21 10:50:00,25.27,25.27,25.17,25.17,99500.0,22.1449,22.1449,22.0573,22.0573,99500.0
2014-05-21 11:00:00,25.17,25.24,25.12,25.22,99100.0,22.0573,22.1186,22.0135,22.1011,99100.0
2014-05-21 11:10:00,25.23,25.28,25.21,25.24,130200.0,22.1099,22.1537,22.0923,22.1186,130200.0
2014-05-21 11:20:00,25.24,25.24,25.09,25.11,128100.0,22.1186,22.1186,21.9872,22.0047,128100.0
2014-05-21 11:30:00,25.11,25.17,25.08,25.16,76800.0,22.0047,22.0573,21.9784,22.0485,76800.0
2014-05-21 11:40:00,25.16,25.18,25.09,25.09,88300.0,22.0485,22.066,21.9872,21.9872,88300.0
2014-05-21 11:50:00,25.09,25.17,25.07,25.16,188400.0,21.9872,22.0573,21.9696,22.0485,188400.0
2014-05-21 12:00:00,25.16,25.17,25.07,25.07,120500.0,22.0485,22.0573,21.9696,21.9696,120500.0
2014-05-21 12:10:00,25.07,25.12,25.05,25.11,100600.0,21.9696,22.0135,21.9521,22.0047,100600.0
2014-05-21 12:20:00,25.11,25.19,25.1,25.19,76000.0,22.0047,22.0748,21.9959,22.0748,76000.0
2014-05-21 12:30:00,25.19,25.21,25.17,25.19,67100.0,22.0748,22.0923,22.0573,22.0748,67100.0
2014-05-21 12:40:00,25.19,25.22,25.19,25.21,59600.0,22.0748,22.1011,22.0748,22.0923,59600.0
2014-05-21 12:50:00,25.21,25.24,25.2,25.22,56400.0,22.0923,22.1186,22.0836,22.1011,56400.0
2014-05-21 13:00:00,25.22,25.25,25.2,25.24,64100.0,22.1011,22.1274,22.0836,22.1186,64100.0
2014-05-21 13:10:00,25.23,25.27,25.23,25.25,63800.0,22.1099,22.1449,22.1099,22.1274,63800.0
2014-05-21 13:20:00,25.26,25.26,25.18,25.2,70300.0,22.1361,22.1361,22.066,22.0836,70300.0
2014-05-21 13:30:00,25.2,25.2,25.16,25.16,48400.0,22.0836,22.0836,22.0485,22.0485,48400.0
2014-05-21 13:40:00,25.16,25.2,25.16,25.19,56200.0,22.0485,22.0836,22.0485,22.0748,56200.0
2014-05-21 13:50:00,25.19,25.23,25.18,25.18,97000.0,22.0748,22.1099,22.066,22.066,97000.0
2014-05-21 14:00:00,25.19,25.29,25.17,25.22,151100.0,22.0748,22.1624,22.0573,22.1011,151100.0
2014-05-21 14:10:00,25.22,25.22,25.15,25.22,98900.0,22.1011,22.1011,22.0397,22.1011,98900.0
2014-05-21 14:20:00,25.22,25.25,25.18,25.21,65100.0,22.1011,22.1274,22.066,22.0923,65100.0
2014-05-21 14:30:00,25.21,25.24,25.2,25.21,71500.0,22.0923,22.1186,22.0836,22.0923,71500.0
2014-05-21 14:40:00,25.21,25.27,25.21,25.26,66700.0,22.0923,22.1449,22.0923,22.1361,66700.0
2014-05-21 14:50:00,25.25,25.26,25.18,25.21,128600.0,22.1274,22.1361,22.066,22.0923,128600.0
2014-05-21 15:00:00,25.21,25.23,25.2,25.22,75800.0,22.0923,22.1099,22.0836,22.1011,75800.0
2014-05-21 15:10:00,25.22,25.29,25.22,25.26,164500.0,22.1011,22.1624,22.1011,22.1361,164500.0
2014-05-21 15:20:00,25.26,25.28,25.24,25.27,154500.0,22.1361,22.1537,22.1186,22.1449,154500.0
2014-05-21 15:30:00,25.27,25.28,25.24,25.24,131500.0,22.1449,22.1537,22.1186,22.1186,131500.0
2014-05-21 15:40:00,25.24,25.27,25.23,25.26,218200.0,22.1186,22.1449,22.1099,22.1361,218200.0
2014-05-21 15:50:00,25.26,25.28,25.25,25.27,504000.0,22.1361,22.1537,22.1274,22.1449,504000.0
2014-05-22 09:30:00,25.24,25.26,25.15,25.25,161000.0,22.1186,22.1361,22.0397,22.1274,161000.0
2014-05-22 09:40:00,25.25,25.25,25.19,25.21,141600.0,22.1274,22.1274,22.0748,22.0923,141600.0
2014-05-22 09:50:00,25.21,25.3,25.21,25.3,133900.0,22.0923,22.1712,22.0923,22.1712,133900.0
2014-05-22 10:00:00,25.3,25.32,25.18,25.23,100300.0,22.1712,22.1887,22.066,22.1099,100300.0
2014-05-22 10:10:00,25.23,25.33,25.22,25.31,92600.0,22.1099,22.1975,22.1011,22.18,92600.0
2014-05-22 10:20:00,25.31,25.4,25.26,25.34,246400.0,22.18,22.2588,22.1361,22.2062,246400.0
2014-05-22 10:30:00,25.34,25.4,25.34,25.39,105300.0,22.2062,22.2588,22.2062,22.2501,105300.0
2014-05-22 10:40:00,25.4,25.44,25.36,25.44,80500.0,22.2588,22.2939,22.2238,22.2939,80500.0
2014-05-22 10:50:00,25.45,25.49,25.44,25.48,120600.0,22.3026,22.3377,22.2939,22.3289,120600.0
2014-05-22 11:00:00,25.48,25.49,25.41,25.42,78600.0,22.3289,22.3377,22.2676,22.2764,78600.0
2014-05-22 11:10:00,25.43,25.55,25.43,25.55,232500.0,22.2851,22.3903,22.2851,22.3903,232500.0
2014-05-22 11:20:00,25.55,25.59,25.47,25.47,155200.0,22.3903,22.4253,22.3202,22.3202,155200.0
2014-05-22 11:30:00,25.48,25.53,25.46,25.51,78600.0,22.3289,22.3728,22.3114,22.3552,78600.0
2014-05-22 11:40:00,25.51,25.51,25.45,25.47,49900.0,22.3552,22.3552,22.3026,22.3202,49900.0
2014-05-22 11:50:00,25.46,25.48,25.45,25.45,43300.0,22.3114,22.3289,22.3026,22.3026,43300.0
2014-05-22 12:00:00,25.46,25.49,25.44,25.46,53200.0,22.3114,22.3377,22.2939,22.3114,53200.0
2014-05-22 12:10:00,25.46,25.46,25.42,25.43,38900.0,22.3114,22.3114,22.2764,22.2851,38900.0
2014-05-22 12:20:00,25.43,25.44,25.41,25.42,37400.0,22.2851,22.2939,22.2676,22.2764,37400.0
2014-05-22 12:30:00,25.43,25.43,25.39,25.41,72400.0,22.2851,22.2851,22.2501,22.2676,72400.0
2014-05-22 12:40:00,25.41,25.45,25.41,25.44,69900.0,22.2676,22.3026,22.2676,22.2939,69900.0
2014-05-22 12:50:00,25.44,25.46,25.4,25.42,82400.0,22.2939,22.3114,22.2588,22.2764,82400.0
2014-05-22 13:00:00,25.42,25.43,25.4,25.43,56000.0,22.2764,22.2851,22.2588,22.2851,56000.0
2014-05-22 13:10:00,25.43,25.46,25.42,25.46,25500.0,22.2851,22.3114,22.2764,22.3114,25500.0
2014-05-22 13:20:00,25.46,25.51,25.45,25.51,39000.0,22.3114,22.3552,22.3026,22.3552,39000.0
2014-05-22 13:30:00,25.5,25.53,25.48,25.51,128300.0,22.3465,22.3728,22.3289,22.3552,128300.0
2014-05-22 13:40:00,25.51,25.54,25.49,25.54,45500.0,22.3552,22.3815,22.3377,22.3815,45500.0
2014-05-22 13:50:00,25.54,25.57,25.52,25.53,81200.0,22.3815,22.4078,22.364,22.3728,81200.0
2014-05-22 14:00:00,25.54,25.56,25.53,25.55,54200.0,22.3815,22.399,22.3728,22.3903,54200.0
2014-05-22 14:10:00,25.56,25.59,25.55,25.58,77300.0,22.399,22.4253,22.3903,22.4166,77300.0
2014-05-22 14:20:00,25.58,25.61,25.58,25.59,123100.0,22.4166,22.4429,22.4166,22.4253,123100.0
2014-05-22 14:30:00,25.59,25.61,25.57,25.59,88800.0,22.4253,22.4429,22.4078,22.4253,88800.0
2014-05-22 14:40:00,25.59,25.65,25.58,25.65,135600.0,22.4253,22.4779,22.4166,22.4779,135600.0
2014-05-22 14:50:00,25.64,25.68,25.64,25.66,159200.0,22.4691,22.5042,22.4691,22.4867,159200.0
2014-05-22 15:00:00,25.66,25.67,25.62,25.63,173800.0,22.4867,22.4954,22.4516,22.4604,173800.0
2014-05-22 15:10:00,25.63,25.65,25.6,25.64,148300.0,22.4604,22.4779,22.4341,22.4691,148300.0
2014-05-22 15:20:00,25.64,25.64,25.6,25.62,123400.0,22.4691,22.4691,22.4341,22.4516,123400.0
2014-05-22 15:30:00,25.62,25.64,25.6,25.64,159300.0,22.4516,22.4691,22.4341,22.4691,159300.0
2014-05-22 15:40:00,25.64,25.65,25.59,25.63,297100.0,22.4691,22.4779,22.4253,22.4604,297100.0
2014-05-22 15:50:00,25.63,25.63,25.58,25.59,475000.0,22.4604,22.4604,22.4166,22.4253,475000.0
2014-05-23 09:30:00,25.59,25.62,25.45,25.45,137200.0,22.4253,22.4516,22.3026,22.3026,137200.0
2014-05-23 09:40:00,25.46,25.6,25.46,25.52,92700.0,22.3114,22.4341,22.3114,22.364,92700.0
2014-05-23 09:50:00,25.51,25.59,25.48,25.58,69900.0,22.3552,22.4253,22.3289,22.4166,69900.0
2014-05-23 10:00:00,25.58,25.64,25.56,25.63,89700.0,22.4166,22.4691,22.399,22.4604,89700.0
2014-05-23 10:10:00,25.62,25.71,25.62,25.7,176700.0,22.4516,22.5305,22.4516,22.5217,176700.0
2014-05-23 10:20:00,25.7,25.72,25.65,25.68,117300.0,22.5217,22.5393,22.4779,22.5042,117300.0
2014-05-23 10:30:00,25.68,25.71,25.66,25.68,64000.0,22.5042,22.5305,22.4867,22.5042,64000.0
2014-05-23 10:40:00,25.67,25.68,25.62,25.65,90100.0,22.4954,22.5042,22.4516,22.4779,90100.0
2014-05-23 10:50:00,25.65,25.65,25.56,25.61,212700.0,22.4779,22.4779,22.399,22.4429,212700.0
2014-05-23 11:00:00,25.62,25.63,25.54,25.55,210400.0,22.4516,22.4604,22.3815,22.3903,210400.0
2014-05-23 11:10:00,25.56,25.59,25.54,25.58,92800.0,22.399,22.4253,22.3815,22.4166,92800.0
2014-05-23 11:20:00,25.57,25.58,25.54,25.54,35800.0,22.4078,22.4166,22.3815,22.3815,35800.0
2014-05-23 11:30:00,25.54,25.55,25.49,25.52,84900.0,22.3815,22.3903,22.3377,22.364,84900.0
2014-05-23 11:40:00,25.52,25.54,25.49,25.52,92100.0,22.364,22.3815,22.3377,22.364,92100.0
2014-05-23 11:50:00,25.52,25.55,25.5,25.54,77200.0,22.364,22.3903,22.3465,22.3815,77200.0
2014-05-23 12:00:00,25.54,25.56,25.53,25.55,60900.0,22.3815,22.399,22.3728,22.3903,60900.0
2014-05-23 12:10:00,25.55,25.55,25.53,25.54,57800.0,22.3903,22.3903,22.3728,22.3815,57800.0
2014-05-23 12:20:00,25.53,25.54,25.52,25.54,34700.0,22.3728,22.3815,22.364,22.3815,34700.0
2014-05-23 12:30:00,25.53,25.55,25.52,25.54,199000.0,22.3728,22.3903,22.364,22.3815,199000.0
2014-05-23 12:40:00,25.54,25.58,25.54,25.58,47900.0,22.3815,22.4166,22.3815,22.4166,47900.0
2014-05-23 12:50:00,25.58,25.63,25.58,25.6,106600.0,22.4166,22.4604,22.4166,22.4341,106600.0
2014-05-23 13:00:00,25.61,25.61,25.59,25.6,79500.0,22.4429,22.4429,22.4253,22.4341,79500.0
2014-05-23 13:10:00,25.6,25.61,25.6,25.6,84900.0,22.4341,22.4429,22.4341,22.4341,84900.0
2014-05-23 13:20:00,25.6,25.61,25.59,25.6,33800.0,22.4341,22.4429,22.4253,22.4341,33800.0
2014-05-23 13:30:00,25.59,25.6,25.54,25.58,86500.0,22.4253,22.4341,22.3815,22.4166,86500.0
2014-05-23 13:40:00,25.59,25.61,25.56,25.61,57200.0,22.4253,22.4429,22.399,22.4429,57200.0
2014-05-23 13:50:00,25.61,25.64,25.59,25.63,70500.0,22.4429,22.4691,22.4253,22.4604,70500.0
2014-05-23 14:00:00,25.63,25.65,25.6,25.62,149300.0,22.4604,22.4779,22.4341,22.4516,149300.0
2014-05-23 14:10:00,25.61,25.62,25.59,25.6,81600.0,22.4429,22.4516,22.4253,22.4341,81600.0
2014-05-23 14:20:00,25.6,25.61,25.59,25.6,67700.0,22.4341,22.4429,22.4253,22.4341,67700.0
2014-05-23 14:30:00,25.6,25.61,25.59,25.6,59300.0,22.4341,22.4429,22.4253,22.4341,59300.0
2014-05-23 14:40:00,25.6,25.61,25.6,25.61,36000.0,22.4341,22.4429,22.4341,22.4429,36000.0
2014-05-23 14:50:00,25.61,25.66,25.6,25.65,83200.0,22.4429,22.4867,22.4341,22.4779,83200.0
2014-05-23 15:00:00,25.66,25.66,25.63,25.65,84500.0,22.4867,22.4867,22.4604,22.4779,84500.0
2014-05-23 15:10:00,25.65,25.67,25.63,25.64,91700.0,22.4779,22.4954,22.4604,22.4691,91700.0
2014-05-23 15:20:00,25.63,25.68,25.63,25.67,98900.0,22.4604,22.5042,22.4604,22.4954,98900.0
2014-05-23 15:30:00,25.66,25.69,25.65,25.68,134200.0,22.4867,22.513,22.4779,22.5042,134200.0
2014-05-23 15:40:00,25.68,25.72,25.67,25.69,266200.0,22.5042,22.5393,22.4954,22.513,266200.0
2014-05-23 15:50:00,25.69,25.69,25.65,25.66,319900.0,22.513,22.513,22.4779,22.4867,319900.0
2014-05-27 09:30:00,25.81,25.86,25.67,25.79,161500.0,22.6181,22.6619,22.4954,22.6006,161500.0
2014-05-27 09:40:00,25.78,25.81,25.72,25.74,295700.0,22.5918,22.6181,22.5393,22.5568,295700.0
2014-05-27 09:50:00,25.75,25.8,25.75,25.76,92100.0,22.5655,22.6094,22.5655,22.5743,92100.0
2014-05-27 10:00:00,25.75,25.8,25.72,25.8,184100.0,22.5655,22.6094,22.5393,22.6094,184100.0
2014-05-27 10:10:00,25.81,25.85,25.79,25.85,159000.0,22.6181,22.6532,22.6006,22.6532,159000.0
2014-05-27 10:20:00,25.85,25.87,25.78,25.87,156300.0,22.6532,22.6707,22.5918,22.6707,156300.0
2014-05-27 10:30:00,25.87,25.88,25.8,25.8,79300.0,22.6707,22.6795,22.6094,22.6094,79300.0
2014-05-27 10:40:00,25.8,25.88,25.8,25.87,282400.0,22.6094,22.6795,22.6094,22.6707,282400.0
2014-05-27 10:50:00,25.86,25.87,25.82,25.85,130300.0,22.6619,22.6707,22.6269,22.6532,130300.0
2014-05-27 11:00:00,25.85,25.87,25.83,25.83,118100.0,22.6532,22.6707,22.6357,22.6357,118100.0
2014-05-27 11:10:00,25.83,25.85,25.76,25.76,101700.0,22.6357,22.6532,22.5743,22.5743,101700.0
2014-05-27 11:20:00,25.76,25.77,25.71,25.71,108200.0,22.5743,22.5831,22.5305,22.5305,108200.0
2014-05-27 11:30:00,25.71,25.78,25.71,25.77,124900.0,22.5305,22.5918,22.5305,22.5831,124900.0
2014-05-27 11:40:00,25.78,25.81,25.78,25.8,59200.0,22.5918,22.6181,22.5918,22.6094,59200.0
2014-05-27 11:50:00,25.8,25.81,25.78,25.79,94300.0,22.6094,22.6181,22.5918,22.6006,94300.0
2014-05-27 12:00:00,25.8,25.82,25.79,25.82,142700.0,22.6094,22.6269,22.6006,22.6269,142700.0
2014-05-27 12:10:00,25.82,25.84,25.79,25.79,97500.0,22.6269,22.6444,22.6006,22.6006,97500.0
2014-05-27 12:20:00,25.79,25.79,25.7,25.73,95300.0,22.6006,22.6006,22.5217,22.548,95300.0
2014-05-27 12:30:00,25.73,25.74,25.69,25.7,164100.0,22.548,22.5568,22.513,22.5217,164100.0
2014-05-27 12:40:00,25.69,25.71,25.67,25.67,65400.0,22.513,22.5305,22.4954,22.4954,65400.0
2014-05-27 12:50:00,25.67,25.68,25.64,25.64,40400.0,22.4954,22.5042,22.4691,22.4691,40400.0
2014-05-27 13:00:00,25.64,25.65,25.61,25.63,73200.0,22.4691,22.4779,22.4429,22.4604,73200.0
2014-05-27 13:10:00,25.62,25.63,25.6,25.62,128400.0,22.4516,22.4604,22.4341,22.4516,128400.0
2014-05-27 13:20:00,25.62,25.62,25.58,25.59,82600.0,22.4516,22.4516,22.4166,22.4253,82600.0
2014-05-27 13:30:00,25.59,25.59,25.51,25.53,163700.0,22.4253,22.4253,22.3552,22.3728,163700.0
2014-05-27 13:40:00,25.53,25.54,25.5,25.51,190200.0,22.3728,22.3815,22.3465,22.3552,190200.0
2014-05-27 13:50:00,25.52,25.55,25.51,25.54,70900.0,22.364,22.3903,22.3552,22.3815,70900.0
2014-05-27 14:00:00,25.54,25.55,25.46,25.48,188200.0,22.3815,22.3903,22.3114,22.3289,188200.0
2014-05-27 14:10:00,25.47,25.5,25.47,25.48,126500.0,22.3202,22.3465,22.3202,22.3289,126500.0
2014-05-27 14:20:00,25.48,25.53,25.47,25.5,115100.0,22.3289,22.3728,22.3202,22.3465,115100.0
2014-05-27 14:30:00,25.49,25.49,25.46,25.47,112600.0,22.3377,22.3377,22.3114,22.3202,112600.0
2014-05-27 14:40:00,25.47,25.48,25.46,25.48,119900.0,22.3202,22.3289,22.3114,22.3289,119900.0
2014-05-27 14:50:00,25.48,25.5,25.47,25.49,198100.0,22.3289,22.3465,22.3202,22.3377,198100.0
2014-05-27 15:00:00,25.49,25.51,25.48,25.5,171300.0,22.3377,22.3552,22.3289,22.3465,171300.0
2014-05-27 15:10:00,25.51,25.55,25.51,25.55,113400.0,22.3552,22.3903,22.3552,22.3903,113400.0
2014-05-27 15:20:00,25.55,25.55,25.52,25.52,96100.0,22.3903,22.3903,22.364,22.364,96100.0
2014-05-27 15:30:00,25.53,25.53,25.47,25.49,311400.0,22.3728,22.3728,22.3202,22.3377,311400.0
2014-05-27 15:40:00,25.49,25.51,25.46,25.47,389400.0,22.3377,22.3552,22.3114,22.3202,389400.0
2014-05-27 15:50:00,25.48,25.48,25.45,25.48,841600.0,22.3289,22.3289,22.3026,22.3289,841600.0
2014-05-28 09:30:00,25.4,25.47,25.2,25.33,253200.0,22.2588,22.3202,22.0836,22.1975,253200.0
2014-05-28 09:40:00,25.33,25.49,25.32,25.45,161100.0,22.1975,22.3377,22.1887,22.3026,161100.0
2014-05-28 09:50:00,25.45,25.52,25.38,25.39,170100.0,22.3026,22.364,22.2413,22.2501,170100.0
2014-05-28 10:00:00,25.39,25.39,25.28,25.32,624100.0,22.2501,22.2501,22.1537,22.1887,624100.0
2014-05-28 10:10:00,25.32,25.34,25.24,25.24,375100.0,22.1887,22.2062,22.1186,22.1186,375100.0
2014-05-28 10:20:00,25.25,25.25,25.18,25.21,202800.0,22.1274,22.1274,22.066,22.0923,202800.0
2014-05-28 10:30:00,25.21,25.23,25.17,25.2,261000.0,22.0923,22.1099,22.0573,22.0836,261000.0
2014-05-28 10:40:00,25.2,25.21,25.08,25.14,246000.0,22.0836,22.0923,21.9784,22.031,246000.0
2014-05-28 10:50:00,25.14,25.2,25.13,25.19,86000.0,22.031,22.0836,22.0222,22.0748,86000.0
2014-05-28 11:00:00,25.2,25.25,25.18,25.24,78900.0,22.0836,22.1274,22.066,22.1186,78900.0
2014-05-28 11:10:00,25.24,25.25,25.19,25.23,99000.0,22.1186,22.1274,22.0748,22.1099,99000.0
2014-05-28 11:20:00,25.24,25.24,25.2,25.24,104700.0,22.1186,22.1186,22.0836,22.1186,104700.0
2014-05-28 11:30:00,25.24,25.25,25.22,25.23,155300.0,22.1186,22.1274,22.1011,22.1099,155300.0
2014-05-28 11:40:00,25.23,25.24,25.19,25.22,79300.0,22.1099,22.1186,22.0748,22.1011,79300.0
2014-05-28 11:50:00,25.21,25.23,25.19,25.23,53700.0,22.0923,22.1099,22.0748,22.1099,53700.0
2014-05-28 12:00:00,25.22,25.26,25.22,25.26,67800.0,22.1011,22.1361,22.1011,22.1361,67800.0
2014-05-28 12:10:00,25.25,25.29,25.23,25.28,97300.0,22.1274,22.1624,22.1099,22.1537,97300.0
2014-05-28 12:20:00,25.29,25.29,25.24,25.24,125700.0,22.1624,22.1624,22.1186,22.1186,125700.0
2014-05-28 12:30:00,25.25,25.27,25.2,25.24,93500.0,22.1274,22.1449,22.0836,22.1186,93500.0
2014-05-28 12:40:00,25.23,25.25,25.2,25.24,132700.0,22.1099,22.1274,22.0836,22.1186,132700.0
2014-05-28 12:50:00,25.23,25.25,25.21,25.22,92700.0,22.1099,22.1274,22.0923,22.1011,92700.0
2014-05-28 13:00:00,25.22,25.24,25.2,25.22,154500.0,22.1011,22.1186,22.0836,22.1011,154500.0
2014-05-28 13:10:00,25.21,25.26,25.19,25.25,108600.0,22.0923,22.1361,22.0748,22.1274,108600.0
2014-05-28 13:20:00,25.26,25.27,25.24,25.25,61900.0,22.1361,22.1449,22.1186,22.1274,61900.0
2014-05-28 13:30:00,25.26,25.31,25.26,25.31,61200.0,22.1361,22.18,22.1361,22.18,61200.0
2014-05-28 13:40:00,25.3,25.31,25.23,25.24,190200.0,22.1712,22.18,22.1099,22.1186,190200.0
2014-05-28 13:50:00,25.25,25.3,25.24,25.29,133000.0,22.1274,22.1712,22.1186,22.1624,133000.0
2014-05-28 14:00:00,25.29,25.3,25.25,25.26,276500.0,22.1624,22.1712,22.1274,22.1361,276500.0
2014-05-28 14:10:00,25.27,25.28,25.24,25.26,176800.0,22.1449,22.1537,22.1186,22.1361,176800.0
2014-05-28 14:20:00,25.26,25.28,25.26,25.27,137100.0,22.1361,22.1537,22.1361,22.1449,137100.0
2014-05-28 14:30:00,25.27,25.28,25.24,25.27,134800.0,22.1449,22.1537,22.1186,22.1449,134800.0
2014-05-28 14:40:00,25.27,25.28,25.25,25.28,145900.0,22.1449,22.1537,22.1274,22.1537,145900.0
2014-05-28 14:50:00,25.28,25.29,25.24,25.27,118100.0,22.1537,22.1624,22.1186,22.1449,118100.0
2014-05-28 15:00:00,25.27,25.32,25.26,25.3,189700.0,22.1449,22.1887,22.1361,22.1712,189700.0
2014-05-28 15:10:00,25.3,25.34,25.3,25.34,203500.0,22.1712,22.2062,22.1712,22.2062,203500.0
2014-05-28 15:20:00,25.33,25.35,25.32,25.34,206100.0,22.1975,22.215,22.1887,22.2062,206100.0
2014-05-28 15:30:00,25.34,25.38,25.34,25.35,216500.0,22.2062,22.2413,22.2062,22.215,216500.0
2014-05-28 15:40:00,25.35,25.35,25.3,25.32,392700.0,22.215,22.215,22.1712,22.1887,392700.0
2014-05-28 15:50:00,25.32,25.33,25.28,25.29,696500.0,22.1887,22.1975,22.1537,22.1624,696500.0
2014-05-29 09:30:00,25.36,25.42,25.3,25.39,87600.0,22.2238,22.2764,22.1712,22.2501,87600.0
2014-05-29 09:40:00,25.4,25.45,25.36,25.36,51600.0,22.2588,22.3026,22.2238,22.2238,51600.0
2014-05-29 09:50:00,25.37,25.4,25.31,25.39,70300.0,22.2325,22.2588,22.18,22.2501,70300.0
2014-05-29 10:00:00,25.39,25.43,25.33,25.33,104900.0,22.2501,22.2851,22.1975,22.1975,104900.0
2014-05-29 10:10:00,25.34,25.37,25.27,25.3,105300.0,22.2062,22.2325,22.1449,22.1712,105300.0
2014-05-29 10:20:00,25.29,25.34,25.26,25.29,141500.0,22.1624,22.2062,22.1361,22.1624,141500.0
2014-05-29 10:30:00,25.29,25.29,25.23,25.27,102900.0,22.1624,22.1624,22.1099,22.1449,102900.0
2014-05-29 10:40:00,25.26,25.35,25.25,25.34,46500.0,22.1361,22.215,22.1274,22.2062,46500.0
2014-05-29 10:50:00,25.34,25.34,25.28,25.32,114700.0,22.2062,22.2062,22.1537,22.1887,114700.0
2014-05-29 11:00:00,25.31,25.35,25.29,25.35,65800.0,22.18,22.215,22.1624,22.215,65800.0
2014-05-29 11:10:00,25.34,25.37,25.32,25.36,51400.0,22.2062,22.2325,22.1887,22.2238,51400.0
2014-05-29 11:20:00,25.37,25.38,25.33,25.37,138900.0,22.2325,22.2413,22.1975,22.2325,138900.0
2014-05-29 11:30:00,25.37,25.4,25.36,25.36,129500.0,22.2325,22.2588,22.2238,22.2238,129500.0
2014-05-29 11:40:00,25.36,25.36,25.29,25.29,88200.0,22.2238,22.2238,22.1624,22.1624,88200.0
2014-05-29 11:50:00,25.29,25.32,25.28,25.29,51500.0,22.1624,22.1887,22.1537,22.1624,51500.0
2014-05-29 12:00:00,25.3,25.37,25.29,25.37,65500.0,22.1712,22.2325,22.1624,22.2325,65500.0
2014-05-29 12:10:00,25.37,25.37,25.34,25.36,32100.0,22.2325,22.2325,22.2062,22.2238,32100.0
2014-05-29 12:20:00,25.37,25.39,25.34,25.36,53000.0,22.2325,22.2501,22.2062,22.2238,53000.0
2014-05-29 12:30:00,25.36,25.39,25.35,25.37,57900.0,22.2238,22.2501,22.215,22.2325,57900.0
2014-05-29 12:40:00,25.37,25.4,25.36,25.38,54300.0,22.2325,22.2588,22.2238,22.2413,54300.0
2014-05-29 12:50:00,25.37,25.4,25.37,25.39,59800.0,22.2325,22.2588,22.2325,22.2501,59800.0
2014-05-29 13:00:00,25.39,25.39,25.32,25.33,77500.0,22.2501,22.2501,22.1887,22.1975,77500.0
2014-05-29 13:10:00,25.33,25.33,25.31,25.32,23300.0,22.1975,22.1975,22.18,22.1887,23300.0
2014-05-29 13:20:00,25.32,25.33,25.29,25.29,36000.0,22.1887,22.1975,22.1624,22.1624,36000.0
2014-05-29 13:30:00,25.3,25.31,25.28,25.29,34500.0,22.1712,22.18,22.1537,22.1624,34500.0
2014-05-29 13:40:00,25.29,25.34,25.28,25.33,58800.0,22.1624,22.2062,22.1537,22.1975,58800.0
2014-05-29 13:50:00,25.32,25.32,25.29,25.3,57500.0,22.1887,22.1887,22.1624,22.1712,57500.0
2014-05-29 14:00:00,25.3,25.32,25.3,25.32,82800.0,22.1712,22.1887,22.1712,22.1887,82800.0
2014-05-29 14:10:00,25.32,25.35,25.32,25.35,54800.0,22.1887,22.215,22.1887,22.215,54800.0
2014-05-29 14:20:00,25.35,25.36,25.33,25.34,62000.0,22.215,22.2238,22.1975,22.2062,62000.0
2014-05-29 14:30:00,25.34,25.41,25.33,25.39,63100.0,22.2062,22.2676,22.1975,22.2501,63100.0
2014-05-29 14:40:00,25.4,25.42,25.38,25.41,69100.0,22.2588,22.2764,22.2413,22.2676,69100.0
2014-05-29 14:50:00,25.41,25.44,25.39,25.43,104300.0,22.2676,22.2939,22.2501,22.2851,104300.0
2014-05-29 15:00:00,25.44,25.48,25.43,25.46,78800.0,22.2939,22.3289,22.2851,22.3114,78800.0
2014-05-29 15:10:00,25.46,25.48,25.45,25.48,54500.0,22.3114,22.3289,22.3026,22.3289,54500.0
2014-05-29 15:20:00,25.48,25.54,25.48,25.54,88700.0,22.3289,22.3815,22.3289,22.3815,88700.0
2014-05-29 15:30:00,25.54,25.55,25.51,25.51,135300.0,22.3815,22.3903,22.3552,22.3552,135300.0
2014-05-29 15:40:00,25.52,25.52,25.5,25.5,97500.0,22.364,22.364,22.3465,22.3465,97500.0
2014-05-29 15:50:00,25.51,25.56,25.51,25.55,561100.0,22.3552,22.399,22.3552,22.3903,561100.0
2014-05-30 09:30:00,25.62,25.62,25.4,25.59,235700.0,22.4516,22.4516,22.2588,22.4253,235700.0
2014-05-30 09:40:00,25.59,25.66,25.58,25.62,232700.0,22.4253,22.4867,22.4166,22.4516,232700.0
2014-05-30 09:50:00,25.63,25.7,25.6,25.63,188900.0,22.4604,22.5217,22.4341,22.4604,188900.0
2014-05-30 10:00:00,25.62,25.66,25.6,25.63,210700.0,22.4516,22.4867,22.4341,22.4604,210700.0
2014-05-30 10:10:00,25.62,25.67,25.59,25.59,91600.0,22.4516,22.4954,22.4253,22.4253,91600.0
2014-05-30 10:20:00,25.59,25.61,25.57,25.59,74800.0,22.4253,22.4429,22.4078,22.4253,74800.0
2014-05-30 10:30:00,25.58,25.58,25.44,25.45,71000.0,22.4166,22.4166,22.2939,22.3026,71000.0
2014-05-30 10:40:00,25.45,25.48,25.43,25.44,65200.0,22.3026,22.3289,22.2851,22.2939,65200.0
2014-05-30 10:50:00,25.44,25.45,25.37,25.39,129700.0,22.2939,22.3026,22.2325,22.2501,129700.0
2014-05-30 11:00:00,25.39,25.43,25.37,25.38,83500.0,22.2501,22.2851,22.2325,22.2413,83500.0
2014-05-30 11:10:00,25.39,25.42,25.39,25.41,58300.0,22.2501,22.2764,22.2501,22.2676,58300.0
2014-05-30 11:20:00,25.4,25.42,25.35,25.36,68300.0,22.2588,22.2764,22.215,22.2238,68300.0
2014-05-30 11:30:00,25.37,25.39,25.35,25.35,122800.0,22.2325,22.2501,22.215,22.215,122800.0
2014-05-30 11:40:00,25.35,25.39,25.34,25.37,59500.0,22.215,22.2501,22.2062,22.2325,59500.0
2014-05-30 11:50:00,25.38,25.38,25.35,25.35,47000.0,22.2413,22.2413,22.215,22.215,47000.0
2014-05-30 12:00:00,25.35,25.37,25.34,25.34,27600.0,22.215,22.2325,22.2062,22.2062,27600.0
2014-05-30 12:10:00,25.35,25.36,25.32,25.35,59700.0,22.215,22.2238,22.1887,22.215,59700.0
2014-05-30 12:20:00,25.36,25.38,25.33,25.35,41800.0,22.2238,22.2413,22.1975,22.215,41800.0
2014-05-30 12:30:00,25.35,25.35,25.28,25.28,37500.0,22.215,22.215,22.1537,22.1537,37500.0
2014-05-30 12:40:00,25.27,25.31,25.26,25.28,85800.0,22.1449,22.18,22.1361,22.1537,85800.0
2014-05-30 12:50:00,25.28,25.3,25.25,25.26,97200.0,22.1537,22.1712,22.1274,22.1361,97200.0
2014-05-30 13:00:00,25.26,25.31,25.24,25.31,53300.0,22.1361,22.18,22.1186,22.18,53300.0
2014-05-30 13:10:00,25.31,25.31,25.25,25.25,65900.0,22.18,22.18,22.1274,22.1274,65900.0
2014-05-30 13:20:00,25.25,25.28,25.24,25.26,81200.0,22.1274,22.1537,22.1186,22.1361,81200.0
2014-05-30 13:30:00,25.27,25.31,25.24,25.27,107900.0,22.1449,22.18,22.1186,22.1449,107900.0
2014-05-30 13:40:00,25.27,25.3,25.25,25.27,61900.0,22.1449,22.1712,22.1274,22.1449,61900.0
2014-05-30 13:50:00,25.27,25.3,25.26,25.26,93000.0,22.1449,22.1712,22.1361,22.1361,93000.0
2014-05-30 14:00:00,25.27,25.27,25.25,25.27,104000.0,22.1449,22.1449,22.1274,22.1449,104000.0
2014-05-30 14:10:00,25.27,25.28,25.26,25.28,134400.0,22.1449,22.1537,22.1361,22.1537,134400.0
2014-05-30 14:20:00,25.28,25.29,25.25,25.27,207600.0,22.1537,22.1624,22.1274,22.1449,207600.0
2014-05-30 14:30:00,25.27,25.27,25.25,25.26,83400.0,22.1449,22.1449,22.1274,22.1361,83400.0
2014-05-30 14:40:00,25.26,25.27,25.24,25.26,161800.0,22.1361,22.1449,22.1186,22.1361,161800.0
2014-05-30 14:50:00,25.25,25.27,25.23,25.23,137200.0,22.1274,22.1449,22.1099,22.1099,137200.0
2014-05-30 15:00:00,25.23,25.27,25.23,25.26,114900.0,22.1099,22.1449,22.1099,22.1361,114900.0
2014-05-30 15:10:00,25.26,25.26,25.23,25.25,178400.0,22.1361,22.1361,22.1099,22.1274,178400.0
2014-05-30 15:20:00,25.25,25.26,25.21,25.26,152100.0,22.1274,22.1361,22.0923,22.1361,152100.0
2014-05-30 15:30:00,25.26,25.27,25.24,25.25,191200.0,22.1361,22.1449,22.1186,22.1274,191200.0
2014-05-30 15:40:00,25.25,25.28,25.25,25.27,283300.0,22.1274,22.1537,22.1274,22.1449,283300.0
2014-05-30 15:50:00,25.27,25.28,25.2,25.21,1496500.0,22.1449,22.1537,22.0836,22.0923,1496500.0
2014-06-02 09:30:00,25.33,25.48,25.33,25.33,605200.0,22.1975,22.3289,22.1975,22.1975,605200.0
2014-06-02 09:40:00,25.33,25.34,25.17,25.17,282600.0,22.1975,22.2062,22.0573,22.0573,282600.0
2014-06-02 09:50:00,25.17,25.26,25.17,25.23,81700.0,22.0573,22.1361,22.0573,22.1099,81700.0
2014-06-02 10:00:00,25.22,25.24,25.08,25.08,166800.0,22.1011,22.1186,21.9784,21.9784,166800.0
2014-06-02 10:10:00,25.08,25.24,25.07,25.22,196400.0,21.9784,22.1186,21.9696,22.1011,196400.0
2014-06-02 10:20:00,25.21,25.23,25.17,25.2,115800.0,22.0923,22.1099,22.0573,22.0836,115800.0
2014-06-02 10:30:00,25.2,25.2,25.14,25.2,206100.0,22.0836,22.0836,22.031,22.0836,206100.0
2014-06-02 10:40:00,25.19,25.2,25.12,25.13,316100.0,22.0748,22.0836,22.0135,22.0222,316100.0
2014-06-02 10:50:00,25.12,25.17,25.08,25.17,183600.0,22.0135,22.0573,21.9784,22.0573,183600.0
2014-06-02 11:00:00,25.18,25.22,25.13,25.2,254700.0,22.066,22.1011,22.0222,22.0836,254700.0
2014-06-02 11:10:00,25.2,25.23,25.2,25.23,162600.0,22.0836,22.1099,22.0836,22.1099,162600.0
2014-06-02 11:20:00,25.23,25.34,25.23,25.33,302200.0,22.1099,22.2062,22.1099,22.1975,302200.0
2014-06-02 11:30:00,25.33,25.38,25.3,25.36,200300.0,22.1975,22.2413,22.1712,22.2238,200300.0
2014-06-02 11:40:00,25.36,25.4,25.3,25.32,253500.0,22.2238,22.2588,22.1712,22.1887,253500.0
2014-06-02 11:50:00,25.32,25.35,25.3,25.32,217800.0,22.1887,22.215,22.1712,22.1887,217800.0
2014-06-02 12:00:00,25.33,25.33,25.28,25.3,98300.0,22.1975,22.1975,22.1537,22.1712,98300.0
2014-06-02 12:10:00,25.31,25.35,25.29,25.31,215600.0,22.18,22.215,22.1624,22.18,215600.0
2014-06-02 12:20:00,25.3,25.33,25.3,25.32,178000.0,22.1712,22.1975,22.1712,22.1887,178000.0
2014-06-02 12:30:00,25.32,25.34,25.3,25.32,156800.0,22.1887,22.2062,22.1712,22.1887,156800.0
2014-06-02 12:40:00,25.32,25.33,25.31,25.33,47800.0,22.1887,22.1975,22.18,22.1975,47800.0
2014-06-02 12:50:00,25.33,25.33,25.3,25.31,50800.0,22.1975,22.1975,22.1712,22.18,50800.0
2014-06-02 13:00:00,25.31,25.34,25.29,25.3,128000.0,22.18,22.2062,22.1624,22.1712,128000.0
2014-06-02 13:10:00,25.3,25.3,25.24,25.25,197600.0,22.1712,22.1712,22.1186,22.1274,197600.0
2014-06-02 13:20:00,25.24,25.29,25.23,25.27,111100.0,22.1186,22.1624,22.1099,22.1449,111100.0
2014-06-02 13:30:00,25.27,25.29,25.24,25.26,168800.0,22.1449,22.1624,22.1186,22.1361,168800.0
2014-06-02 13:40:00,25.25,25.25,25.2,25.21,136000.0,22.1274,22.1274,22.0836,22.0923,136000.0
2014-06-02 13:50:00,25.21,25.27,25.21,25.27,67300.0,22.0923,22.1449,22.0923,22.1449,67300.0
2014-06-02 14:00:00,25.27,25.28,25.26,25.28,65900.0,22.1449,22.1537,22.1361,22.1537,65900.0
2014-06-02 14:10:00,25.28,25.29,25.23,25.26,228900.0,22.1537,22.1624,22.1099,22.1361,228900.0
2014-06-02 14:20:00,25.26,25.29,25.25,25.26,231500.0,22.1361,22.1624,22.1274,22.1361,231500.0
2014-06-02 14:30:00,25.27,25.36,25.27,25.36,69100.0,22.1449,22.2238,22.1449,22.2238,69100.0
2014-06-02 14:40:00,25.36,25.39,25.34,25.35,244500.0,22.2238,22.2501,22.2062,22.215,244500.0
2014-06-02 14:50:00,25.35,25.36,25.3,25.33,115400.0,22.215,22.2238,22.1712,22.1975,115400.0
2014-06-02 15:00:00,25.32,25.33,25.29,25.33,141900.0,22.1887,22.1975,22.1624,22.1975,141900.0
2014-06-02 15:10:00,25.33,25.33,25.28,25.33,215600.0,22.1975,22.1975,22.1537,22.1975,215600.0
2014-06-02 15:20:00,25.33,25.33,25.29,25.31,299200.0,22.1975,22.1975,22.1624,22.18,299200.0
2014-06-02 15:30:00,25.32,25.34,25.3,25.34,658700.0,22.1887,22.2062,22.1712,22.2062,658700.0
2014-06-02 15:40:00,25.34,25.42,25.33,25.42,290300.0,22.2062,22.2764,22.1975,22.2764,290300.0
2014-06-02 15:50:00,25.42,25.43,25.37,25.38,713500.0,22.2764,22.2851,22.2325,22.2413,713500.0
2014-06-03 09:30:00,25.27,25.37,25.18,25.26,236800.0,22.1449,22.2325,22.066,22.1361,236800.0
2014-06-03 09:40:00,25.25,25.27,25.09,25.16,209200.0,22.1274,22.1449,21.9872,22.0485,209200.0
2014-06-03 09:50:00,25.17,25.28,25.16,25.27,94500.0,22.0573,22.1537,22.0485,22.1449,94500.0
2014-06-03 10:00:00,25.26,25.33,25.26,25.3,90500.0,22.1361,22.1975,22.1361,22.1712,90500.0
2014-06-03 10:10:00,25.31,25.31,25.19,25.21,192800.0,22.18,22.18,22.0748,22.0923,192800.0
2014-06-03 10:20:00,25.21,25.21,25.16,25.16,130300.0,22.0923,22.0923,22.0485,22.0485,130300.0
2014-06-03 10:30:00,25.17,25.21,25.15,25.16,148400.0,22.0573,22.0923,22.0397,22.0485,148400.0
2014-06-03 10:40:00,25.16,25.18,25.05,25.05,183000.0,22.0485,22.066,21.9521,21.9521,183000.0
2014-06-03 10:50:00,25.05,25.08,25.0,25.04,220900.0,21.9521,21.9784,21.9083,21.9433,220900.0
2014-06-03 11:00:00,25.04,25.07,25.03,25.04,316400.0,21.9433,21.9696,21.9346,21.9433,316400.0
2014-06-03 11:10:00,25.03,25.05,25.01,25.02,96600.0,21.9346,21.9521,21.9171,21.9258,96600.0
2014-06-03 11:20:00,25.03,25.04,25.0,25.02,143000.0,21.9346,21.9433,21.9083,21.9258,143000.0
2014-06-03 11:30:00,25.02,25.06,24.99,25.01,132200.0,21.9258,21.9609,21.8995,21.9171,132200.0
2014-06-03 11:40:00,25.0,25.03,24.97,25.01,79900.0,21.9083,21.9346,21.882,21.9171,79900.0
2014-06-03 11:50:00,25.01,25.02,24.97,24.99,107900.0,21.9171,21.9258,21.882,21.8995,107900.0
2014-06-03 12:00:00,25.0,25.07,24.99,25.07,83100.0,21.9083,21.9696,21.8995,21.9696,83100.0
2014-06-03 12:10:00,25.07,25.12,25.05,25.06,76800.0,21.9696,22.0135,21.9521,21.9609,76800.0
2014-06-03 12:20:00,25.06,25.1,25.06,25.1,53700.0,21.9609,21.9959,21.9609,21.9959,53700.0
2014-06-03 12:30:00,25.09,25.1,25.04,25.04,85300.0,21.9872,21.9959,21.9433,21.9433,85300.0
2014-06-03 12:40:00,25.05,25.06,25.04,25.06,26700.0,21.9521,21.9609,21.9433,21.9609,26700.0
2014-06-03 12:50:00,25.05,25.06,25.03,25.05,50800.0,21.9521,21.9609,21.9346,21.9521,50800.0
2014-06-03 13:00:00,25.04,25.1,25.03,25.1,77500.0,21.9433,21.9959,21.9346,21.9959,77500.0
2014-06-03 13:10:00,25.1,25.12,25.07,25.07,71300.0,21.9959,22.0135,21.9696,21.9696,71300.0
2014-06-03 13:20:00,25.07,25.1,25.07,25.1,116900.0,21.9696,21.9959,21.9696,21.9959,116900.0
2014-06-03 13:30:00,25.09,25.11,25.09,25.11,62800.0,21.9872,22.0047,21.9872,22.0047,62800.0
2014-06-03 13:40:00,25.11,25.11,25.08,25.1,65100.0,22.0047,22.0047,21.9784,21.9959,65100.0
2014-06-03 13:50:00,25.09,25.1,25.06,25.07,206500.0,21.9872,21.9959,21.9609,21.9696,206500.0
2014-06-03 14:00:00,25.07,25.08,25.03,25.05,316800.0,21.9696,21.9784,21.9346,21.9521,316800.0
2014-06-03 14:10:00,25.04,25.06,25.01,25.05,121900.0,21.9433,21.9609,21.9171,21.9521,121900.0
2014-06-03 14:20:00,25.05,25.07,25.02,25.02,140600.0,21.9521,21.9696,21.9258,21.9258,140600.0
2014-06-03 14:30:00,25.02,25.1,25.02,25.1,91400.0,21.9258,21.9959,21.9258,21.9959,91400.0
2014-06-03 14:40:00,25.1,25.17,25.1,25.1,318700.0,21.9959,22.0573,21.9959,21.9959,318700.0
2014-06-03 14:50:00,25.1,25.11,25.06,25.1,144700.0,21.9959,22.0047,21.9609,21.9959,144700.0
2014-06-03 15:00:00,25.1,25.11,25.06,25.07,124100.0,21.9959,22.0047,21.9609,21.9696,124100.0
2014-06-03 15:10:00,25.07,25.14,25.07,25.09,183800.0,21.9696,22.031,21.9696,21.9872,183800.0
2014-06-03 15:20:00,25.1,25.14,25.1,25.14,105700.0,21.9959,22.031,21.9959,22.031,105700.0
2014-06-03 15:30:00,25.14,25.15,25.12,25.15,170300.0,22.031,22.0397,22.0135,22.0397,170300.0
2014-06-03 15:40:00,25.15,25.16,25.14,25.14,229600.0,22.0397,22.0485,22.031,22.031,229600.0
2014-06-03 15:50:00,25.14,25.17,25.14,25.16,686700.0,22.031,22.0573,22.031,22.0485,686700.0
2014-06-04 09:30:00,25.13,25.18,24.96,25.01,180500.0,22.0222,22.066,21.8732,21.9171,180500.0
2014-06-04 09:40:00,25.0,25.05,24.93,25.03,117500.0,21.9083,21.9521,21.847,21.9346,117500.0
2014-06-04 09:50:00,25.03,25.03,24.96,24.98,79200.0,21.9346,21.9346,21.8732,21.8908,79200.0
2014-06-04 10:00:00,24.99,25.05,24.98,25.02,112100.0,21.8995,21.9521,21.8908,21.9258,112100.0
2014-06-04 10:10:00,25.03,25.14,25.0,25.1,339300.0,21.9346,22.031,21.9083,21.9959,339300.0
2014-06-04 10:20:00,25.1,25.12,25.05,25.05,235300.0,21.9959,22.0135,21.9521,21.9521,235300.0
2014-06-04 10:30:00,25.04,25.09,25.03,25.08,178700.0,21.9433,21.9872,21.9346,21.9784,178700.0
2014-06-04 10:40:00,25.09,25.11,25.08,25.09,71300.0,21.9872,22.0047,21.9784,21.9872,71300.0
2014-06-04 10:50:00,25.09,25.17,25.09,25.17,90800.0,21.9872,22.0573,21.9872,22.0573,90800.0
2014-06-04 11:00:00,25.18,25.24,25.17,25.24,66000.0,22.066,22.1186,22.0573,22.1186,66000.0
2014-06-04 11:10:00,25.23,25.24,25.18,25.2,50800.0,22.1099,22.1186,22.066,22.0836,50800.0
2014-06-04 11:20:00,25.2,25.29,25.2,25.28,53100.0,22.0836,22.1624,22.0836,22.1537,53100.0
2014-06-04 11:30:00,25.27,25.28,25.25,25.26,38500.0,22.1449,22.1537,22.1274,22.1361,38500.0
2014-06-04 11:40:00,25.26,25.28,25.24,25.26,92900.0,22.1361,22.1537,22.1186,22.1361,92900.0
2014-06-04 11:50:00,25.26,25.26,25.21,25.22,61300.0,22.1361,22.1361,22.0923,22.1011,61300.0
2014-06-04 12:00:00,25.22,25.27,25.21,25.25,45700.0,22.1011,22.1449,22.0923,22.1274,45700.0
2014-06-04 12:10:00,25.26,25.27,25.24,25.25,119600.0,22.1361,22.1449,22.1186,22.1274,119600.0
2014-06-04 12:20:00,25.25,25.26,25.22,25.24,54300.0,22.1274,22.1361,22.1011,22.1186,54300.0
2014-06-04 12:30:00,25.24,25.24,25.2,25.21,30000.0,22.1186,22.1186,22.0836,22.0923,30000.0
2014-06-04 12:40:00,25.22,25.24,25.19,25.2,25200.0,22.1011,22.1186,22.0748,22.0836,25200.0
2014-06-04 12:50:00,25.19,25.22,25.19,25.21,70900.0,22.0748,22.1011,22.0748,22.0923,70900.0
2014-06-04 13:00:00,25.21,25.24,25.2,25.23,82300.0,22.0923,22.1186,22.0836,22.1099,82300.0
2014-06-04 13:10:00,25.24,25.24,25.2,25.21,54200.0,22.1186,22.1186,22.0836,22.0923,54200.0
2014-06-04 13:20:00,25.21,25.24,25.2,25.21,123000.0,22.0923,22.1186,22.0836,22.0923,123000.0
2014-06-04 13:30:00,25.2,25.22,25.18,25.22,46100.0,22.0836,22.1011,22.066,22.1011,46100.0
2014-06-04 13:40:00,25.22,25.22,25.17,25.19,59800.0,22.1011,22.1011,22.0573,22.0748,59800.0
2014-06-04 13:50:00,25.19,25.21,25.17,25.21,48700.0,22.0748,22.0923,22.0573,22.0923,48700.0
2014-06-04 14:00:00,25.21,25.22,25.18,25.18,64500.0,22.0923,22.1011,22.066,22.066,64500.0
2014-06-04 14:10:00,25.19,25.22,25.18,25.21,39200.0,22.0748,22.1011,22.066,22.0923,39200.0
2014-06-04 14:20:00,25.21,25.21,25.18,25.2,78700.0,22.0923,22.0923,22.066,22.0836,78700.0
2014-06-04 14:30:00,25.2,25.21,25.18,25.21,44300.0,22.0836,22.0923,22.066,22.0923,44300.0
2014-06-04 14:40:00,25.21,25.22,25.16,25.17,57900.0,22.0923,22.1011,22.0485,22.0573,57900.0
2014-06-04 14:50:00,25.17,25.21,25.16,25.21,60700.0,22.0573,22.0923,22.0485,22.0923,60700.0
2014-06-04 15:00:00,25.21,25.22,25.19,25.21,133300.0,22.0923,22.1011,22.0748,22.0923,133300.0
2014-06-04 15:10:00,25.21,25.27,25.21,25.25,95000.0,22.0923,22.1449,22.0923,22.1274,95000.0
2014-06-04 15:20:00,25.24,25.25,25.23,25.24,56300.0,22.1186,22.1274,22.1099,22.1186,56300.0
2014-06-04 15:30:00,25.24,25.25,25.23,25.24,121700.0,22.1186,22.1274,22.1099,22.1186,121700.0
2014-06-04 15:40:00,25.23,25.26,25.23,25.23,117200.0,22.1099,22.1361,22.1099,22.1099,117200.0
2014-06-04 15:50:00,25.23,25.26,25.2,25.2,675000.0,22.1099,22.1361,22.0836,22.0836,675000.0
2014-06-05 09:30:00,25.29,25.44,25.23,25.35,212000.0,22.1624,22.2939,22.1099,22.215,212000.0
2014-06-05 09:40:00,25.34,25.34,25.19,25.27,106400.0,22.2062,22.2062,22.0748,22.1449,106400.0
2014-06-05 09:50:00,25.27,25.3,25.21,25.27,74600.0,22.1449,22.1712,22.0923,22.1449,74600.0
2014-06-05 10:00:00,25.28,25.3,25.19,25.19,83700.0,22.1537,22.1712,22.0748,22.0748,83700.0
2014-06-05 10:10:00,25.2,25.21,25.15,25.17,113400.0,22.0836,22.0923,22.0397,22.0573,113400.0
2014-06-05 10:20:00,25.17,25.35,25.17,25.34,198100.0,22.0573,22.215,22.0573,22.2062,198100.0
2014-06-05 10:30:00,25.34,25.34,25.25,25.3,106900.0,22.2062,22.2062,22.1274,22.1712,106900.0
2014-06-05 10:40:00,25.31,25.37,25.29,25.32,123300.0,22.18,22.2325,22.1624,22.1887,123300.0
2014-06-05 10:50:00,25.33,25.38,25.3,25.37,71100.0,22.1975,22.2413,22.1712,22.2325,71100.0
2014-06-05 11:00:00,25.36,25.4,25.34,25.36,73400.0,22.2238,22.2588,22.2062,22.2238,73400.0
2014-06-05 11:10:00,25.37,25.45,25.37,25.45,89000.0,22.2325,22.3026,22.2325,22.3026,89000.0
2014-06-05 11:20:00,25.44,25.48,25.42,25.46,74000.0,22.2939,22.3289,22.2764,22.3114,74000.0
2014-06-05 11:30:00,25.46,25.5,25.43,25.49,55900.0,22.3114,22.3465,22.2851,22.3377,55900.0
2014-06-05 11:40:00,25.49,25.57,25.47,25.56,181400.0,22.3377,22.4078,22.3202,22.399,181400.0
2014-06-05 11:50:00,25.57,25.6,25.55,25.6,198200.0,22.4078,22.4341,22.3903,22.4341,198200.0
2014-06-05 12:00:00,25.6,25.64,25.59,25.61,88700.0,22.4341,22.4691,22.4253,22.4429,88700.0
2014-06-05 12:10:00,25.61,25.62,25.57,25.57,78400.0,22.4429,22.4516,22.4078,22.4078,78400.0
2014-06-05 12:20:00,25.58,25.59,25.54,25.58,85900.0,22.4166,22.4253,22.3815,22.4166,85900.0
2014-06-05 12:30:00,25.58,25.58,25.55,25.57,82500.0,22.4166,22.4166,22.3903,22.4078,82500.0
2014-06-05 12:40:00,25.56,25.58,25.53,25.53,59800.0,22.399,22.4166,22.3728,22.3728,59800.0
2014-06-05 12:50:00,25.53,25.58,25.53,25.57,34700.0,22.3728,22.4166,22.3728,22.4078,34700.0
2014-06-05 13:00:00,25.57,25.64,25.57,25.64,37300.0,22.4078,22.4691,22.4078,22.4691,37300.0
2014-06-05 13:10:00,25.64,25.64,25.61,25.63,42700.0,22.4691,22.4691,22.4429,22.4604,42700.0
2014-06-05 13:20:00,25.63,25.65,25.62,25.65,108900.0,22.4604,22.4779,22.4516,22.4779,108900.0
2014-06-05 13:30:00,25.65,25.66,25.65,25.66,113200.0,22.4779,22.4867,22.4779,22.4867,113200.0
2014-06-05 13:40:00,25.66,25.67,25.61,25.63,74500.0,22.4867,22.4954,22.4429,22.4604,74500.0
2014-06-05 13:50:00,25.63,25.67,25.6,25.66,102800.0,22.4604,22.4954,22.4341,22.4867,102800.0
2014-06-05 14:00:00,25.66,25.66,25.62,25.64,59100.0,22.4867,22.4867,22.4516,22.4691,59100.0
2014-06-05 14:10:00,25.64,25.66,25.63,25.66,33500.0,22.4691,22.4867,22.4604,22.4867,33500.0
2014-06-05 14:20:00,25.66,25.73,25.65,25.66,103100.0,22.4867,22.548,22.4779,22.4867,103100.0
2014-06-05 14:30:00,25.66,25.67,25.61,25.62,62600.0,22.4867,22.4954,22.4429,22.4516,62600.0
2014-06-05 14:40:00,25.62,25.66,25.61,25.64,73800.0,22.4516,22.4867,22.4429,22.4691,73800.0
2014-06-05 14:50:00,25.64,25.65,25.61,25.61,90900.0,22.4691,22.4779,22.4429,22.4429,90900.0
2014-06-05 15:00:00,25.61,25.67,25.61,25.64,66400.0,22.4429,22.4954,22.4429,22.4691,66400.0
2014-06-05 15:10:00,25.64,25.65,25.64,25.65,34900.0,22.4691,22.4779,22.4691,22.4779,34900.0
2014-06-05 15:20:00,25.65,25.67,25.61,25.63,134800.0,22.4779,22.4954,22.4429,22.4604,134800.0
2014-06-05 15:30:00,25.63,25.66,25.62,25.66,90600.0,22.4604,22.4867,22.4516,22.4867,90600.0
2014-06-05 15:40:00,25.66,25.66,25.64,25.64,104900.0,22.4867,22.4867,22.4691,22.4691,104900.0
2014-06-05 15:50:00,25.64,25.68,25.64,25.64,720000.0,22.4691,22.5042,22.4691,22.4691,720000.0
2014-06-06 09:30:00,25.75,25.84,25.64,25.79,138100.0,22.5655,22.6444,22.4691,22.6006,138100.0
2014-06-06 09:40:00,25.79,25.86,25.73,25.74,124600.0,22.6006,22.6619,22.548,22.5568,124600.0
2014-06-06 09:50:00,25.74,25.78,25.67,25.78,149900.0,22.5568,22.5918,22.4954,22.5918,149900.0
2014-06-06 10:00:00,25.79,25.82,25.75,25.81,79900.0,22.6006,22.6269,22.5655,22.6181,79900.0
2014-06-06 10:10:00,25.81,25.83,25.8,25.8,77400.0,22.6181,22.6357,22.6094,22.6094,77400.0
2014-06-06 10:20:00,25.8,25.89,25.8,25.86,131000.0,22.6094,22.6882,22.6094,22.6619,131000.0
2014-06-06 10:30:00,25.87,25.87,25.83,25.84,143100.0,22.6707,22.6707,22.6357,22.6444,143100.0
2014-06-06 10:40:00,25.84,25.89,25.8,25.86,71600.0,22.6444,22.6882,22.6094,22.6619,71600.0
2014-06-06 10:50:00,25.86,25.99,25.86,25.97,143500.0,22.6619,22.7759,22.6619,22.7583,143500.0
2014-06-06 11:00:00,25.97,25.99,25.94,25.99,59200.0,22.7583,22.7759,22.732,22.7759,59200.0
2014-06-06 11:10:00,25.99,26.0,25.96,25.96,67100.0,22.7759,22.7846,22.7496,22.7496,67100.0
2014-06-06 11:20:00,25.96,25.96,25.88,25.9,69700.0,22.7496,22.7496,22.6795,22.697,69700.0
2014-06-06 11:30:00,25.91,25.91,25.86,25.91,41600.0,22.7058,22.7058,22.6619,22.7058,41600.0
2014-06-06 11:40:00,25.91,25.93,25.9,25.93,47800.0,22.7058,22.7233,22.697,22.7233,47800.0
2014-06-06 11:50:00,25.92,25.96,25.9,25.92,41400.0,22.7145,22.7496,22.697,22.7145,41400.0
2014-06-06 12:00:00,25.92,26.01,25.91,26.01,113600.0,22.7145,22.7934,22.7058,22.7934,113600.0
2014-06-06 12:10:00,26.01,26.01,25.95,25.99,45200.0,22.7934,22.7934,22.7408,22.7759,45200.0
2014-06-06 12:20:00,25.98,26.09,25.96,26.04,217400.0,22.7671,22.8635,22.7496,22.8197,217400.0
2014-06-06 12:30:00,26.04,26.05,25.99,26.0,158200.0,22.8197,22.8284,22.7759,22.7846,158200.0
2014-06-06 12:40:00,25.99,26.0,25.96,26.0,41100.0,22.7759,22.7846,22.7496,22.7846,41100.0
2014-06-06 12:50:00,26.0,26.02,25.98,25.99,37200.0,22.7846,22.8022,22.7671,22.7759,37200.0
2014-06-06 13:00:00,25.99,26.0,25.96,25.96,73400.0,22.7759,22.7846,22.7496,22.7496,73400.0
2014-06-06 13:10:00,25.97,26.01,25.97,25.98,59000.0,22.7583,22.7934,22.7583,22.7671,59000.0
2014-06-06 13:20:00,25.97,26.0,25.95,25.98,48500.0,22.7583,22.7846,22.7408,22.7671,48500.0
2014-06-06 13:30:00,25.97,25.99,25.95,25.96,64100.0,22.7583,22.7759,22.7408,22.7496,64100.0
2014-06-06 13:40:00,25.97,26.0,25.96,25.99,45900.0,22.7583,22.7846,22.7496,22.7759,45900.0
2014-06-06 13:50:00,25.99,26.0,25.97,25.99,100600.0,22.7759,22.7846,22.7583,22.7759,100600.0
2014-06-06 14:00:00,25.98,26.0,25.97,25.99,31400.0,22.7671,22.7846,22.7583,22.7759,31400.0
2014-06-06 14:10:00,26.0,26.0,25.98,25.99,61900.0,22.7846,22.7846,22.7671,22.7759,61900.0
2014-06-06 14:20:00,26.0,26.05,25.99,26.01,93700.0,22.7846,22.8284,22.7759,22.7934,93700.0
2014-06-06 14:30:00,26.01,26.05,26.0,26.04,91700.0,22.7934,22.8284,22.7846,22.8197,91700.0
2014-06-06 14:40:00,26.03,26.04,26.01,26.03,106800.0,22.8109,22.8197,22.7934,22.8109,106800.0
2014-06-06 14:50:00,26.03,26.04,26.01,26.03,61500.0,22.8109,22.8197,22.7934,22.8109,61500.0
2014-06-06 15:00:00,26.02,26.04,26.02,26.02,72700.0,22.8022,22.8197,22.8022,22.8022,72700.0
2014-06-06 15:10:00,26.03,26.07,26.02,26.06,149400.0,22.8109,22.846,22.8022,22.8372,149400.0
2014-06-06 15:20:00,26.05,26.06,26.03,26.05,110900.0,22.8284,22.8372,22.8109,22.8284,110900.0
2014-06-06 15:30:00,26.05,26.05,25.95,25.95,124800.0,22.8284,22.8284,22.7408,22.7408,124800.0
2014-06-06 15:40:00,25.95,25.96,25.92,25.96,248700.0,22.7408,22.7496,22.7145,22.7496,248700.0
2014-06-06 15:50:00,25.96,25.97,25.94,25.96,498200.0,22.7496,22.7583,22.732,22.7496,498200.0
2014-06-09 09:30:00,26.08,26.17,26.01,26.12,219600.0,22.8547,22.9336,22.7934,22.8898,219600.0
2014-06-09 09:40:00,26.12,26.23,26.1,26.21,139000.0,22.8898,22.9862,22.8723,22.9687,139000.0
2014-06-09 09:50:00,26.21,26.35,26.21,26.28,350800.0,22.9687,23.0913,22.9687,23.03,350800.0
2014-06-09 10:00:00,26.28,26.33,26.26,26.3,324800.0,23.03,23.0738,23.0125,23.0475,324800.0
2014-06-09 10:10:00,26.3,26.33,26.28,26.31,156300.0,23.0475,23.0738,23.03,23.0563,156300.0
2014-06-09 10:20:00,26.3,26.37,26.3,26.36,117300.0,23.0475,23.1089,23.0475,23.1001,117300.0
2014-06-09 10:30:00,26.36,26.41,26.33,26.36,226800.0,23.1001,23.1439,23.0738,23.1001,226800.0
2014-06-09 10:40:00,26.35,26.37,26.34,26.37,116400.0,23.0913,23.1089,23.0826,23.1089,116400.0
2014-06-09 10:50:00,26.37,26.44,26.37,26.43,171900.0,23.1089,23.1702,23.1089,23.1615,171900.0
2014-06-09 11:00:00,26.43,26.44,26.36,26.37,157100.0,23.1615,23.1702,23.1001,23.1089,157100.0
2014-06-09 11:10:00,26.36,26.38,26.34,26.36,57800.0,23.1001,23.1176,23.0826,23.1001,57800.0
2014-06-09 11:20:00,26.35,26.38,26.34,26.37,70500.0,23.0913,23.1176,23.0826,23.1089,70500.0
2014-06-09 11:30:00,26.37,26.37,26.33,26.34,73100.0,23.1089,23.1089,23.0738,23.0826,73100.0
2014-06-09 11:40:00,26.34,26.41,26.33,26.41,108100.0,23.0826,23.1439,23.0738,23.1439,108100.0
2014-06-09 11:50:00,26.41,26.42,26.38,26.38,48800.0,23.1439,23.1527,23.1176,23.1176,48800.0
2014-06-09 12:00:00,26.39,26.4,26.37,26.39,72400.0,23.1264,23.1352,23.1089,23.1264,72400.0
2014-06-09 12:10:00,26.39,26.41,26.37,26.39,56100.0,23.1264,23.1439,23.1089,23.1264,56100.0
2014-06-09 12:20:00,26.38,26.39,26.33,26.34,63400.0,23.1176,23.1264,23.0738,23.0826,63400.0
2014-06-09 12:30:00,26.34,26.37,26.34,26.36,92200.0,23.0826,23.1089,23.0826,23.1001,92200.0
2014-06-09 12:40:00,26.36,26.4,26.34,26.35,76900.0,23.1001,23.1352,23.0826,23.0913,76900.0
2014-06-09 12:50:00,26.36,26.37,26.34,26.35,102800.0,23.1001,23.1089,23.0826,23.0913,102800.0
2014-06-09 13:00:00,26.35,26.38,26.35,26.37,32400.0,23.0913,23.1176,23.0913,23.1089,32400.0
2014-06-09 13:10:00,26.37,26.37,26.35,26.36,37300.0,23.1089,23.1089,23.0913,23.1001,37300.0
2014-06-09 13:20:00,26.35,26.36,26.33,26.33,102700.0,23.0913,23.1001,23.0738,23.0738,102700.0
2014-06-09 13:30:00,26.33,26.35,26.31,26.34,45400.0,23.0738,23.0913,23.0563,23.0826,45400.0
2014-06-09 13:40:00,26.34,26.38,26.34,26.36,176800.0,23.0826,23.1176,23.0826,23.1001,176800.0
2014-06-09 13:50:00,26.37,26.38,26.35,26.37,93700.0,23.1089,23.1176,23.0913,23.1089,93700.0
2014-06-09 14:00:00,26.36,26.39,26.34,26.35,225200.0,23.1001,23.1264,23.0826,23.0913,225200.0
2014-06-09 14:10:00,26.35,26.38,26.32,26.37,302900.0,23.0913,23.1176,23.0651,23.1089,302900.0
2014-06-09 14:20:00,26.36,26.37,26.32,26.34,144300.0,23.1001,23.1089,23.0651,23.0826,144300.0
2014-06-09 14:30:00,26.34,26.35,26.3,26.34,173800.0,23.0826,23.0913,23.0475,23.0826,173800.0
2014-06-09 14:40:00,26.34,26.36,26.33,26.33,101200.0,23.0826,23.1001,23.0738,23.0738,101200.0
2014-06-09 14:50:00,26.33,26.35,26.32,26.34,122900.0,23.0738,23.0913,23.0651,23.0826,122900.0
2014-06-09 15:00:00,26.33,26.38,26.33,26.38,123700.0,23.0738,23.1176,23.0738,23.1176,123700.0
2014-06-09 15:10:00,26.37,26.39,26.34,26.38,170800.0,23.1089,23.1264,23.0826,23.1176,170800.0
2014-06-09 15:20:00,26.38,26.42,26.36,26.39,181000.0,23.1176,23.1527,23.1001,23.1264,181000.0
2014-06-09 15:30:00,26.39,26.4,26.37,26.39,145400.0,23.1264,23.1352,23.1089,23.1264,145400.0
2014-06-09 15:40:00,26.38,26.41,26.37,26.4,228000.0,23.1176,23.1439,23.1089,23.1352,228000.0
2014-06-09 15:50:00,26.4,26.45,26.4,26.44,583800.0,23.1352,23.179,23.1352,23.1702,583800.0
2014-06-10 09:30:00,26.4,26.43,26.28,26.33,170600.0,23.1352,23.1615,23.03,23.0738,170600.0
2014-06-10 09:40:00,26.33,26.36,26.23,26.23,119900.0,23.0738,23.1001,22.9862,22.9862,119900.0
2014-06-10 09:50:00,26.23,26.3,26.2,26.23,61700.0,22.9862,23.0475,22.9599,22.9862,61700.0
2014-06-10 10:00:00,26.23,26.23,26.1,26.1,56800.0,22.9862,22.9862,22.8723,22.8723,56800.0
2014-06-10 10:10:00,26.1,26.14,26.06,26.09,239200.0,22.8723,22.9073,22.8372,22.8635,239200.0
2014-06-10 10:20:00,26.07,26.18,26.07,26.14,56100.0,22.846,22.9424,22.846,22.9073,56100.0
2014-06-10 10:30:00,26.14,26.19,26.11,26.12,42900.0,22.9073,22.9511,22.881,22.8898,42900.0
2014-06-10 10:40:00,26.12,26.14,26.1,26.11,26100.0,22.8898,22.9073,22.8723,22.881,26100.0
2014-06-10 10:50:00,26.12,26.15,26.11,26.14,53200.0,22.8898,22.9161,22.881,22.9073,53200.0
2014-06-10 11:00:00,26.14,26.16,26.11,26.14,73700.0,22.9073,22.9248,22.881,22.9073,73700.0
2014-06-10 11:10:00,26.14,26.15,26.12,26.14,32700.0,22.9073,22.9161,22.8898,22.9073,32700.0
2014-06-10 11:20:00,26.14,26.15,26.12,26.13,37200.0,22.9073,22.9161,22.8898,22.8986,37200.0
2014-06-10 11:30:00,26.13,26.16,26.12,26.14,21700.0,22.8986,22.9248,22.8898,22.9073,21700.0
2014-06-10 11:40:00,26.14,26.14,26.11,26.13,287900.0,22.9073,22.9073,22.881,22.8986,287900.0
2014-06-10 11:50:00,26.12,26.13,26.1,26.13,44400.0,22.8898,22.8986,22.8723,22.8986,44400.0
2014-06-10 12:00:00,26.12,26.13,26.07,26.09,53400.0,22.8898,22.8986,22.846,22.8635,53400.0
2014-06-10 12:10:00,26.09,26.15,26.09,26.12,50400.0,22.8635,22.9161,22.8635,22.8898,50400.0
2014-06-10 12:20:00,26.12,26.14,26.11,26.13,63700.0,22.8898,22.9073,22.881,22.8986,63700.0
2014-06-10 12:30:00,26.14,26.14,26.07,26.08,139400.0,22.9073,22.9073,22.846,22.8547,139400.0
2014-06-10 12:40:00,26.08,26.09,26.07,26.09,28500.0,22.8547,22.8635,22.846,22.8635,28500.0
2014-06-10 12:50:00,26.09,26.11,26.09,26.1,29600.0,22.8635,22.881,22.8635,22.8723,29600.0
2014-06-10 13:00:00,26.1,26.11,26.08,26.11,35900.0,22.8723,22.881,22.8547,22.881,35900.0
2014-06-10 13:10:00,26.11,26.11,26.07,26.08,53900.0,22.881,22.881,22.846,22.8547,53900.0
2014-06-10 13:20:00,26.09,26.1,26.08,26.1,53400.0,22.8635,22.8723,22.8547,22.8723,53400.0
2014-06-10 13:30:00,26.09,26.1,26.08,26.1,69100.0,22.8635,22.8723,22.8547,22.8723,69100.0
2014-06-10 13:40:00,26.1,26.11,26.09,26.11,36900.0,22.8723,22.881,22.8635,22.881,36900.0
2014-06-10 13:50:00,26.11,26.13,26.09,26.1,158900.0,22.881,22.8986,22.8635,22.8723,158900.0
2014-06-10 14:00:00,26.1,26.13,26.09,26.11,60200.0,22.8723,22.8986,22.8635,22.881,60200.0
2014-06-10 14:10:00,26.11,26.12,26.06,26.08,71400.0,22.881,22.8898,22.8372,22.8547,71400.0
2014-06-10 14:20:00,26.07,26.09,26.07,26.08,39300.0,22.846,22.8635,22.846,22.8547,39300.0
2014-06-10 14:30:00,26.08,26.08,26.04,26.05,39600.0,22.8547,22.8547,22.8197,22.8284,39600.0
2014-06-10 14:40:00,26.05,26.06,26.03,26.06,101500.0,22.8284,22.8372,22.8109,22.8372,101500.0
2014-06-10 14:50:00,26.06,26.08,26.05,26.08,95900.0,22.8372,22.8547,22.8284,22.8547,95900.0
2014-06-10 15:00:00,26.08,26.11,26.07,26.09,229200.0,22.8547,22.881,22.846,22.8635,229200.0
2014-06-10 15:10:00,26.09,26.13,26.09,26.12,330200.0,22.8635,22.8986,22.8635,22.8898,330200.0
2014-06-10 15:20:00,26.12,26.14,26.11,26.12,68200.0,22.8898,22.9073,22.881,22.8898,68200.0
2014-06-10 15:30:00,26.12,26.13,26.11,26.13,51200.0,22.8898,22.8986,22.881,22.8986,51200.0
2014-06-10 15:40:00,26.13,26.13,26.09,26.09,111000.0,22.8986,22.8986,22.8635,22.8635,111000.0
2014-06-10 15:50:00,26.1,26.11,26.09,26.1,461400.0,22.8723,22.881,22.8635,22.8723,461400.0
2014-06-11 09:30:00,25.98,25.98,25.67,25.76,342400.0,22.7671,22.7671,22.4954,22.5743,342400.0
2014-06-11 09:40:00,25.76,25.9,25.76,25.85,183800.0,22.5743,22.697,22.5743,22.6532,183800.0
2014-06-11 09:50:00,25.85,25.88,25.75,25.82,85000.0,22.6532,22.6795,22.5655,22.6269,85000.0
2014-06-11 10:00:00,25.81,25.82,25.77,25.8,51600.0,22.6181,22.6269,22.5831,22.6094,51600.0
2014-06-11 10:10:00,25.81,25.87,25.78,25.86,123900.0,22.6181,22.6707,22.5918,22.6619,123900.0
2014-06-11 10:20:00,25.87,25.88,25.77,25.78,123200.0,22.6707,22.6795,22.5831,22.5918,123200.0
2014-06-11 10:30:00,25.77,25.82,25.76,25.82,107800.0,22.5831,22.6269,22.5743,22.6269,107800.0
2014-06-11 10:40:00,25.82,25.86,25.78,25.8,88600.0,22.6269,22.6619,22.5918,22.6094,88600.0
2014-06-11 10:50:00,25.79,25.81,25.76,25.77,41200.0,22.6006,22.6181,22.5743,22.5831,41200.0
2014-06-11 11:00:00,25.78,25.83,25.78,25.82,87600.0,22.5918,22.6357,22.5918,22.6269,87600.0
2014-06-11 11:10:00,25.82,25.86,25.8,25.83,45000.0,22.6269,22.6619,22.6094,22.6357,45000.0
2014-06-11 11:20:00,25.83,25.87,25.82,25.86,82700.0,22.6357,22.6707,22.6269,22.6619,82700.0
2014-06-11 11:30:00,25.86,25.91,25.86,25.89,84200.0,22.6619,22.7058,22.6619,22.6882,84200.0
2014-06-11 11:40:00,25.89,25.91,25.88,25.89,67800.0,22.6882,22.7058,22.6795,22.6882,67800.0
2014-06-11 11:50:00,25.89,25.94,25.89,25.93,47100.0,22.6882,22.732,22.6882,22.7233,47100.0
2014-06-11 12:00:00,25.93,25.95,25.91,25.93,39900.0,22.7233,22.7408,22.7058,22.7233,39900.0
2014-06-11 12:10:00,25.94,25.94,25.91,25.93,62600.0,22.732,22.732,22.7058,22.7233,62600.0
2014-06-11 12:20:00,25.93,25.93,25.88,25.89,38100.0,22.7233,22.7233,22.6795,22.6882,38100.0
2014-06-11 12:30:00,25.89,25.92,25.88,25.89,36300.0,22.6882,22.7145,22.6795,22.6882,36300.0
2014-06-11 12:40:00,25.9,25.91,25.88,25.89,38500.0,22.697,22.7058,22.6795,22.6882,38500.0
2014-06-11 12:50:00,25.88,25.92,25.88,25.89,98900.0,22.6795,22.7145,22.6795,22.6882,98900.0
2014-06-11 13:00:00,25.89,25.91,25.83,25.85,69400.0,22.6882,22.7058,22.6357,22.6532,69400.0
2014-06-11 13:10:00,25.86,25.88,25.85,25.88,30900.0,22.6619,22.6795,22.6532,22.6795,30900.0
2014-06-11 13:20:00,25.88,25.94,25.86,25.94,95300.0,22.6795,22.732,22.6619,22.732,95300.0
2014-06-11 13:30:00,25.94,25.96,25.93,25.93,73200.0,22.732,22.7496,22.7233,22.7233,73200.0
2014-06-11 13:40:00,25.94,25.94,25.91,25.91,45600.0,22.732,22.732,22.7058,22.7058,45600.0
2014-06-11 13:50:00,25.9,25.91,25.89,25.91,59000.0,22.697,22.7058,22.6882,22.7058,59000.0
2014-06-11 14:00:00,25.9,25.93,25.88,25.9,81000.0,22.697,22.7233,22.6795,22.697,81000.0
2014-06-11 14:10:00,25.89,25.92,25.88,25.92,183700.0,22.6882,22.7145,22.6795,22.7145,183700.0
2014-06-11 14:20:00,25.91,25.93,25.89,25.91,142600.0,22.7058,22.7233,22.6882,22.7058,142600.0
2014-06-11 14:30:00,25.92,25.94,25.9,25.93,185500.0,22.7145,22.732,22.697,22.7233,185500.0
2014-06-11 14:40:00,25.93,25.98,25.91,25.95,166500.0,22.7233,22.7671,22.7058,22.7408,166500.0
2014-06-11 14:50:00,25.95,25.97,25.93,25.96,128000.0,22.7408,22.7583,22.7233,22.7496,128000.0
2014-06-11 15:00:00,25.96,25.96,25.95,25.96,52600.0,22.7496,22.7496,22.7408,22.7496,52600.0
2014-06-11 15:10:00,25.96,25.98,25.95,25.97,147400.0,22.7496,22.7671,22.7408,22.7583,147400.0
2014-06-11 15:20:00,25.96,26.01,25.95,26.01,146800.0,22.7496,22.7934,22.7408,22.7934,146800.0
2014-06-11 15:30:00,26.01,26.03,26.0,26.02,199900.0,22.7934,22.8109,22.7846,22.8022,199900.0
2014-06-11 15:40:00,26.01,26.08,26.01,26.08,345400.0,22.7934,22.8547,22.7934,22.8547,345400.0
2014-06-11 15:50:00,26.07,26.09,26.04,26.04,566100.0,22.846,22.8635,22.8197,22.8197,566100.0
2014-06-12 09:30:00,25.96,26.03,25.84,25.93,172900.0,22.7496,22.8109,22.6444,22.7233,172900.0
2014-06-12 09:40:00,25.93,25.98,25.88,25.96,78700.0,22.7233,22.7671,22.6795,22.7496,78700.0
2014-06-12 09:50:00,25.96,26.07,25.96,26.05,61500.0,22.7496,22.846,22.7496,22.8284,61500.0
2014-06-12 10:00:00,26.05,26.12,26.03,26.05,500100.0,22.8284,22.8898,22.8109,22.8284,500100.0
2014-06-12 10:10:00,26.06,26.06,25.94,25.98,235500.0,22.8372,22.8372,22.732,22.7671,235500.0
2014-06-12 10:20:00,25.98,26.0,25.85,25.85,101300.0,22.7671,22.7846,22.6532,22.6532,101300.0
2014-06-12 10:30:00,25.86,25.9,25.85,25.89,92600.0,22.6619,22.697,22.6532,22.6882,92600.0
2014-06-12 10:40:00,25.88,25.89,25.82,25.88,191100.0,22.6795,22.6882,22.6269,22.6795,191100.0
2014-06-12 10:50:00,25.88,25.92,25.86,25.89,95800.0,22.6795,22.7145,22.6619,22.6882,95800.0
2014-06-12 11:00:00,25.88,25.93,25.86,25.92,60000.0,22.6795,22.7233,22.6619,22.7145,60000.0
2014-06-12 11:10:00,25.92,25.96,25.92,25.94,52800.0,22.7145,22.7496,22.7145,22.732,52800.0
2014-06-12 11:20:00,25.94,25.98,25.92,25.96,76800.0,22.732,22.7671,22.7145,22.7496,76800.0
2014-06-12 11:30:00,25.96,25.99,25.96,25.96,65800.0,22.7496,22.7759,22.7496,22.7496,65800.0
2014-06-12 11:40:00,25.96,26.02,25.95,26.01,109300.0,22.7496,22.8022,22.7408,22.7934,109300.0
2014-06-12 11:50:00,26.01,26.01,25.97,25.98,65800.0,22.7934,22.7934,22.7583,22.7671,65800.0
2014-06-12 12:00:00,25.98,25.99,25.94,25.99,101100.0,22.7671,22.7759,22.732,22.7759,101100.0
2014-06-12 12:10:00,25.99,25.99,25.94,25.95,45900.0,22.7759,22.7759,22.732,22.7408,45900.0
2014-06-12 12:20:00,25.95,26.0,25.93,25.96,57500.0,22.7408,22.7846,22.7233,22.7496,57500.0
2014-06-12 12:30:00,25.97,25.98,25.96,25.96,31600.0,22.7583,22.7671,22.7496,22.7496,31600.0
2014-06-12 12:40:00,25.96,25.97,25.92,25.94,24900.0,22.7496,22.7583,22.7145,22.732,24900.0
2014-06-12 12:50:00,25.94,25.94,25.89,25.91,52700.0,22.732,22.732,22.6882,22.7058,52700.0
2014-06-12 13:00:00,25.92,25.93,25.87,25.89,63800.0,22.7145,22.7233,22.6707,22.6882,63800.0
2014-06-12 13:10:00,25.89,25.91,25.83,25.83,270900.0,22.6882,22.7058,22.6357,22.6357,270900.0
2014-06-12 13:20:00,25.83,25.83,25.75,25.79,344800.0,22.6357,22.6357,22.5655,22.6006,344800.0
2014-06-12 13:30:00,25.79,25.8,25.71,25.74,190100.0,22.6006,22.6094,22.5305,22.5568,190100.0
2014-06-12 13:40:00,25.74,25.75,25.66,25.68,219600.0,22.5568,22.5655,22.4867,22.5042,219600.0
2014-06-12 13:50:00,25.67,25.69,25.64,25.67,149300.0,22.4954,22.513,22.4691,22.4954,149300.0
2014-06-12 14:00:00,25.68,25.7,25.65,25.66,65600.0,22.5042,22.5217,22.4779,22.4867,65600.0
2014-06-12 14:10:00,25.66,25.74,25.66,25.71,133500.0,22.4867,22.5568,22.4867,22.5305,133500.0
2014-06-12 14:20:00,25.72,25.74,25.68,25.71,76500.0,22.5393,22.5568,22.5042,22.5305,76500.0
2014-06-12 14:30:00,25.72,25.72,25.65,25.66,73200.0,22.5393,22.5393,22.4779,22.4867,73200.0
2014-06-12 14:40:00,25.66,25.72,25.66,25.69,49100.0,22.4867,22.5393,22.4867,22.513,49100.0
2014-06-12 14:50:00,25.7,25.71,25.67,25.69,64900.0,22.5217,22.5305,22.4954,22.513,64900.0
2014-06-12 15:00:00,25.69,25.71,25.65,25.65,128200.0,22.513,22.5305,22.4779,22.4779,128200.0
2014-06-12 15:10:00,25.66,25.68,25.63,25.68,77900.0,22.4867,22.5042,22.4604,22.5042,77900.0
2014-06-12 15:20:00,25.68,25.7,25.66,25.68,140300.0,22.5042,22.5217,22.4867,22.5042,140300.0
2014-06-12 15:30:00,25.68,25.68,25.58,25.59,267700.0,22.5042,22.5042,22.4166,22.4253,267700.0
2014-06-12 15:40:00,25.59,25.68,25.59,25.66,376000.0,22.4253,22.5042,22.4253,22.4867,376000.0
2014-06-12 15:50:00,25.66,25.69,25.59,25.6,867400.0,22.4867,22.513,22.4253,22.4341,867400.0
2014-06-13 09:30:00,25.66,25.94,25.62,25.8,244600.0,22.4867,22.732,22.4516,22.6094,244600.0
2014-06-13 09:40:00,25.81,25.86,25.79,25.83,138000.0,22.6181,22.6619,22.6006,22.6357,138000.0
2014-06-13 09:50:00,25.84,25.89,25.79,25.83,130500.0,22.6444,22.6882,22.6006,22.6357,130500.0
2014-06-13 10:00:00,25.82,25.83,25.71,25.71,333300.0,22.6269,22.6357,22.5305,22.5305,333300.0
2014-06-13 10:10:00,25.72,25.77,25.69,25.76,410900.0,22.5393,22.5831,22.513,22.5743,410900.0
2014-06-13 10:20:00,25.76,25.77,25.74,25.76,251700.0,22.5743,22.5831,22.5568,22.5743,251700.0
2014-06-13 10:30:00,25.76,25.86,25.74,25.84,184300.0,22.5743,22.6619,22.5568,22.6444,184300.0
2014-06-13 10:40:00,25.85,25.85,25.74,25.75,197500.0,22.6532,22.6532,22.5568,22.5655,197500.0
2014-06-13 10:50:00,25.75,25.81,25.75,25.8,203800.0,22.5655,22.6181,22.5655,22.6094,203800.0
2014-06-13 11:00:00,25.81,25.85,25.8,25.82,124300.0,22.6181,22.6532,22.6094,22.6269,124300.0
2014-06-13 11:10:00,25.83,25.86,25.81,25.85,220600.0,22.6357,22.6619,22.6181,22.6532,220600.0
2014-06-13 11:20:00,25.85,25.87,25.8,25.83,85100.0,22.6532,22.6707,22.6094,22.6357,85100.0
2014-06-13 11:30:00,25.83,25.85,25.78,25.78,109600.0,22.6357,22.6532,22.5918,22.5918,109600.0
2014-06-13 11:40:00,25.78,25.79,25.73,25.76,241400.0,22.5918,22.6006,22.548,22.5743,241400.0
2014-06-13 11:50:00,25.76,25.78,25.74,25.74,57700.0,22.5743,22.5918,22.5568,22.5568,57700.0
2014-06-13 12:00:00,25.75,25.83,25.75,25.8,200700.0,22.5655,22.6357,22.5655,22.6094,200700.0
2014-06-13 12:10:00,25.79,25.84,25.78,25.82,47600.0,22.6006,22.6444,22.5918,22.6269,47600.0
2014-06-13 12:20:00,25.82,25.88,25.82,25.88,64100.0,22.6269,22.6795,22.6269,22.6795,64100.0
2014-06-13 12:30:00,25.88,25.88,25.84,25.84,138200.0,22.6795,22.6795,22.6444,22.6444,138200.0
2014-06-13 12:40:00,25.84,25.91,25.84,25.89,98000.0,22.6444,22.7058,22.6444,22.6882,98000.0
2014-06-13 12:50:00,25.9,25.91,25.88,25.88,36100.0,22.697,22.7058,22.6795,22.6795,36100.0
2014-06-13 13:00:00,25.88,25.92,25.87,25.89,130100.0,22.6795,22.7145,22.6707,22.6882,130100.0
2014-06-13 13:10:00,25.89,25.89,25.86,25.88,47600.0,22.6882,22.6882,22.6619,22.6795,47600.0
2014-06-13 13:20:00,25.88,25.89,25.86,25.89,40000.0,22.6795,22.6882,22.6619,22.6882,40000.0
2014-06-13 13:30:00,25.89,25.92,25.88,25.92,82900.0,22.6882,22.7145,22.6795,22.7145,82900.0
2014-06-13 13:40:00,25.91,25.93,25.89,25.93,147600.0,22.7058,22.7233,22.6882,22.7233,147600.0
2014-06-13 13:50:00,25.93,25.96,25.93,25.94,112800.0,22.7233,22.7496,22.7233,22.732,112800.0
2014-06-13 14:00:00,25.94,25.94,25.9,25.92,93900.0,22.732,22.732,22.697,22.7145,93900.0
2014-06-13 14:10:00,25.91,25.95,25.9,25.95,79700.0,22.7058,22.7408,22.697,22.7408,79700.0
2014-06-13 14:20:00,25.95,25.95,25.92,25.94,59900.0,22.7408,22.7408,22.7145,22.732,59900.0
2014-06-13 14:30:00,25.94,25.94,25.91,25.92,186900.0,22.732,22.732,22.7058,22.7145,186900.0
2014-06-13 14:40:00,25.92,25.96,25.92,25.96,85100.0,22.7145,22.7496,22.7145,22.7496,85100.0
2014-06-13 14:50:00,25.96,25.96,25.94,25.95,106100.0,22.7496,22.7496,22.732,22.7408,106100.0
2014-06-13 15:00:00,25.96,26.06,25.96,26.05,229400.0,22.7496,22.8372,22.7496,22.8284,229400.0
2014-06-13 15:10:00,26.05,26.1,26.04,26.1,533900.0,22.8284,22.8723,22.8197,22.8723,533900.0
2014-06-13 15:20:00,26.1,26.11,25.93,25.93,187300.0,22.8723,22.881,22.7233,22.7233,187300.0
2014-06-13 15:30:00,25.93,25.96,25.9,25.95,167500.0,22.7233,22.7496,22.697,22.7408,167500.0
2014-06-13 15:40:00,25.96,25.97,25.91,25.96,311000.0,22.7496,22.7583,22.7058,22.7496,311000.0
2014-06-13 15:50:00,25.96,26.03,25.96,26.02,629200.0,22.7496,22.8109,22.7496,22.8022,629200.0
2014-06-16 09:30:00,25.89,25.89,25.8,25.82,205500.0,22.6882,22.6882,22.6094,22.6269,205500.0
2014-06-16 09:40:00,25.83,25.85,25.81,25.83,122100.0,22.6357,22.6532,22.6181,22.6357,122100.0
2014-06-16 09:50:00,25.83,25.83,25.79,25.8,130600.0,22.6357,22.6357,22.6006,22.6094,130600.0
2014-06-16 10:00:00,25.79,25.82,25.79,25.82,129000.0,22.6006,22.6269,22.6006,22.6269,129000.0
2014-06-16 10:10:00,25.82,25.93,25.8,25.88,290500.0,22.6269,22.7233,22.6094,22.6795,290500.0
2014-06-16 10:20:00,25.89,25.9,25.83,25.84,131700.0,22.6882,22.697,22.6357,22.6444,131700.0
2014-06-16 10:30:00,25.83,25.87,25.83,25.84,141200.0,22.6357,22.6707,22.6357,22.6444,141200.0
2014-06-16 10:40:00,25.84,25.86,25.84,25.85,109800.0,22.6444,22.6619,22.6444,22.6532,109800.0
2014-06-16 10:50:00,25.85,25.87,24.68,25.62,1501500.0,22.6532,22.6707,21.6279,22.4516,1501500.0
2014-06-16 11:00:00,25.62,25.76,25.58,25.75,634800.0,22.4516,22.5743,22.4166,22.5655,634800.0
2014-06-16 11:10:00,25.74,25.77,25.63,25.69,189500.0,22.5568,22.5831,22.4604,22.513,189500.0
2014-06-16 11:20:00,25.68,25.7,25.66,25.66,228800.0,22.5042,22.5217,22.4867,22.4867,228800.0
2014-06-16 11:30:00,25.66,25.68,25.54,25.54,226700.0,22.4867,22.5042,22.3815,22.3815,226700.0
2014-06-16 11:40:00,25.54,25.61,25.52,25.61,171600.0,22.3815,22.4429,22.364,22.4429,171600.0
2014-06-16 11:50:00,25.6,25.63,25.59,25.6,52200.0,22.4341,22.4604,22.4253,22.4341,52200.0
2014-06-16 12:00:00,25.61,25.65,25.6,25.64,39200.0,22.4429,22.4779,22.4341,22.4691,39200.0
2014-06-16 12:10:00,25.65,25.77,25.65,25.73,101600.0,22.4779,22.5831,22.4779,22.548,101600.0
2014-06-16 12:20:00,25.73,25.81,25.73,25.8,86200.0,22.548,22.6181,22.548,22.6094,86200.0
2014-06-16 12:30:00,25.8,25.83,25.77,25.79,103400.0,22.6094,22.6357,22.5831,22.6006,103400.0
2014-06-16 12:40:00,25.8,25.81,25.77,25.78,42300.0,22.6094,22.6181,22.5831,22.5918,42300.0
2014-06-16 12:50:00,25.78,25.84,25.78,25.84,33200.0,22.5918,22.6444,22.5918,22.6444,33200.0
2014-06-16 13:00:00,25.84,25.92,25.81,25.9,62900.0,22.6444,22.7145,22.6181,22.697,62900.0
2014-06-16 13:10:00,25.9,25.93,25.89,25.9,50200.0,22.697,22.7233,22.6882,22.697,50200.0
2014-06-16 13:20:00,25.91,25.93,25.9,25.91,69800.0,22.7058,22.7233,22.697,22.7058,69800.0
2014-06-16 13:30:00,25.92,25.96,25.91,25.93,98400.0,22.7145,22.7496,22.7058,22.7233,98400.0
2014-06-16 13:40:00,25.93,25.95,25.92,25.93,59600.0,22.7233,22.7408,22.7145,22.7233,59600.0
2014-06-16 13:50:00,25.92,25.96,25.9,25.92,129600.0,22.7145,22.7496,22.697,22.7145,129600.0
2014-06-16 14:00:00,25.91,25.95,25.9,25.92,105700.0,22.7058,22.7408,22.697,22.7145,105700.0
2014-06-16 14:10:00,25.92,25.93,25.85,25.85,52100.0,22.7145,22.7233,22.6532,22.6532,52100.0
2014-06-16 14:20:00,25.86,25.89,25.83,25.85,52300.0,22.6619,22.6882,22.6357,22.6532,52300.0
2014-06-16 14:30:00,25.84,25.86,25.84,25.86,48900.0,22.6444,22.6619,22.6444,22.6619,48900.0
2014-06-16 14:40:00,25.85,25.88,25.83,25.87,60600.0,22.6532,22.6795,22.6357,22.6707,60600.0
2014-06-16 14:50:00,25.87,25.88,25.82,25.82,73600.0,22.6707,22.6795,22.6269,22.6269,73600.0
2014-06-16 15:00:00,25.82,25.83,25.8,25.82,65500.0,22.6269,22.6357,22.6094,22.6269,65500.0
2014-06-16 15:10:00,25.82,25.82,25.79,25.8,109500.0,22.6269,22.6269,22.6006,22.6094,109500.0
2014-06-16 15:20:00,25.8,25.84,25.8,25.83,85700.0,22.6094,22.6444,22.6094,22.6357,85700.0
2014-06-16 15:30:00,25.83,25.85,25.82,25.84,126800.0,22.6357,22.6532,22.6269,22.6444,126800.0
2014-06-16 15:40:00,25.84,25.85,25.82,25.84,220900.0,22.6444,22.6532,22.6269,22.6444,220900.0
2014-06-16 15:50:00,25.84,25.89,25.83,25.87,442200.0,22.6444,22.6882,22.6357,22.6707,442200.0
2014-06-17 09:30:00,25.36,25.92,25.36,25.87,242900.0,22.2238,22.7145,22.2238,22.6707,242900.0
2014-06-17 09:40:00,25.87,26.23,25.86,26.21,279000.0,22.6707,22.9862,22.6619,22.9687,279000.0
2014-06-17 09:50:00,26.21,26.41,26.18,26.35,235100.0,22.9687,23.1439,22.9424,23.0913,235100.0
2014-06-17 10:00:00,26.34,26.68,26.28,26.68,510200.0,23.0826,23.3805,23.03,23.3805,510200.0
2014-06-17 10:10:00,26.68,26.84,26.63,26.83,1085800.0,23.3805,23.5207,23.3367,23.512,1085800.0
2014-06-17 10:20:00,26.84,27.06,26.82,26.99,1022400.0,23.5207,23.7135,23.5032,23.6522,1022400.0
2014-06-17 10:30:00,27.0,27.11,26.95,27.1,960300.0,23.661,23.7574,23.6171,23.7486,960300.0
2014-06-17 10:40:00,27.1,27.14,26.97,27.01,504800.0,23.7486,23.7836,23.6347,23.6697,504800.0
2014-06-17 10:50:00,27.01,27.05,26.94,27.02,438100.0,23.6697,23.7048,23.6084,23.6785,438100.0
2014-06-17 11:00:00,27.02,27.04,26.88,26.91,140200.0,23.6785,23.696,23.5558,23.5821,140200.0
2014-06-17 11:10:00,26.9,27.02,26.89,26.99,286400.0,23.5733,23.6785,23.5646,23.6522,286400.0
2014-06-17 11:20:00,26.99,27.06,26.97,27.05,163000.0,23.6522,23.7135,23.6347,23.7048,163000.0
2014-06-17 11:30:00,27.06,27.08,27.02,27.08,105000.0,23.7135,23.7311,23.6785,23.7311,105000.0
2014-06-17 11:40:00,27.08,27.1,27.07,27.1,132700.0,23.7311,23.7486,23.7223,23.7486,132700.0
2014-06-17 11:50:00,27.09,27.13,27.04,27.13,150700.0,23.7398,23.7749,23.696,23.7749,150700.0
2014-06-17 12:00:00,27.13,27.14,27.05,27.05,148100.0,23.7749,23.7836,23.7048,23.7048,148100.0
2014-06-17 12:10:00,27.05,27.07,27.0,27.03,139200.0,23.7048,23.7223,23.661,23.6872,139200.0
2014-06-17 12:20:00,27.02,27.15,27.02,27.13,208200.0,23.6785,23.7924,23.6785,23.7749,208200.0
2014-06-17 12:30:00,27.12,27.24,27.11,27.24,209600.0,23.7661,23.8713,23.7574,23.8713,209600.0
2014-06-17 12:40:00,27.24,27.28,27.23,27.26,153900.0,23.8713,23.9063,23.8625,23.8888,153900.0
2014-06-17 12:50:00,27.26,27.26,27.17,27.2,181400.0,23.8888,23.8888,23.8099,23.8362,181400.0
2014-06-17 13:00:00,27.19,27.2,27.07,27.11,205000.0,23.8275,23.8362,23.7223,23.7574,205000.0
2014-06-17 13:10:00,27.11,27.19,27.09,27.19,104200.0,23.7574,23.8275,23.7398,23.8275,104200.0
2014-06-17 13:20:00,27.2,27.23,27.19,27.23,95700.0,23.8362,23.8625,23.8275,23.8625,95700.0
2014-06-17 13:30:00,27.23,27.27,27.17,27.21,119400.0,23.8625,23.8976,23.8099,23.845,119400.0
2014-06-17 13:40:00,27.21,27.26,27.2,27.25,131600.0,23.845,23.8888,23.8362,23.88,131600.0
2014-06-17 13:50:00,27.25,27.3,27.24,27.3,117600.0,23.88,23.9239,23.8713,23.9239,117600.0
2014-06-17 14:00:00,27.3,27.32,27.25,27.31,155600.0,23.9239,23.9414,23.88,23.9326,155600.0
2014-06-17 14:10:00,27.31,27.38,27.29,27.37,143600.0,23.9326,23.994,23.9151,23.9852,143600.0
2014-06-17 14:20:00,27.38,27.43,27.34,27.42,168500.0,23.994,24.0378,23.9589,24.029,168500.0
2014-06-17 14:30:00,27.43,27.5,27.43,27.48,226000.0,24.0378,24.0991,24.0378,24.0816,226000.0
2014-06-17 14:40:00,27.49,27.5,27.4,27.41,335800.0,24.0904,24.0991,24.0115,24.0203,335800.0
2014-06-17 14:50:00,27.41,27.42,27.36,27.37,230200.0,24.0203,24.029,23.9764,23.9852,230200.0
2014-06-17 15:00:00,27.37,27.39,27.3,27.32,157900.0,23.9852,24.0027,23.9239,23.9414,157900.0
2014-06-17 15:10:00,27.32,27.37,27.31,27.36,137400.0,23.9414,23.9852,23.9326,23.9764,137400.0
2014-06-17 15:20:00,27.36,27.36,27.25,27.29,266900.0,23.9764,23.9764,23.88,23.9151,266900.0
2014-06-17 15:30:00,27.29,27.34,27.25,27.29,259600.0,23.9151,23.9589,23.88,23.9151,259600.0
2014-06-17 15:40:00,27.29,27.32,27.28,27.3,290500.0,23.9151,23.9414,23.9063,23.9239,290500.0
2014-06-17 15:50:00,27.3,27.31,27.26,27.3,806600.0,23.9239,23.9326,23.8888,23.9239,806600.0
2014-06-18 09:30:00,27.25,27.25,26.84,26.95,392500.0,23.88,23.88,23.5207,23.6171,392500.0
2014-06-18 09:40:00,26.95,27.05,26.93,26.99,220500.0,23.6171,23.7048,23.5996,23.6522,220500.0
2014-06-18 09:50:00,26.98,27.02,26.91,26.99,286100.0,23.6434,23.6785,23.5821,23.6522,286100.0
2014-06-18 10:00:00,26.99,27.0,26.84,26.92,216500.0,23.6522,23.661,23.5207,23.5909,216500.0
2014-06-18 10:10:00,26.91,27.04,26.88,27.03,120800.0,23.5821,23.696,23.5558,23.6872,120800.0
2014-06-18 10:20:00,27.02,27.04,26.96,27.04,119900.0,23.6785,23.696,23.6259,23.696,119900.0
2014-06-18 10:30:00,27.04,27.05,26.97,26.99,104300.0,23.696,23.7048,23.6347,23.6522,104300.0
2014-06-18 10:40:00,26.99,27.0,26.91,26.95,101400.0,23.6522,23.661,23.5821,23.6171,101400.0
2014-06-18 10:50:00,26.95,26.96,26.9,26.91,163300.0,23.6171,23.6259,23.5733,23.5821,163300.0
2014-06-18 11:00:00,26.9,27.0,26.9,26.99,98700.0,23.5733,23.661,23.5733,23.6522,98700.0
2014-06-18 11:10:00,27.0,27.0,26.95,26.95,54000.0,23.661,23.661,23.6171,23.6171,54000.0
2014-06-18 11:20:00,26.95,26.96,26.93,26.94,28800.0,23.6171,23.6259,23.5996,23.6084,28800.0
2014-06-18 11:30:00,26.94,26.99,26.94,26.96,43300.0,23.6084,23.6522,23.6084,23.6259,43300.0
2014-06-18 11:40:00,26.96,27.01,26.95,27.0,84500.0,23.6259,23.6697,23.6171,23.661,84500.0
2014-06-18 11:50:00,27.0,27.01,26.98,27.0,37700.0,23.661,23.6697,23.6434,23.661,37700.0
2014-06-18 12:00:00,27.0,27.0,26.94,26.95,91900.0,23.661,23.661,23.6084,23.6171,91900.0
2014-06-18 12:10:00,26.95,26.96,26.93,26.95,91800.0,23.6171,23.6259,23.5996,23.6171,91800.0
2014-06-18 12:20:00,26.95,26.96,26.93,26.95,101600.0,23.6171,23.6259,23.5996,23.6171,101600.0
2014-06-18 12:30:00,26.95,27.01,26.93,27.0,186800.0,23.6171,23.6697,23.5996,23.661,186800.0
2014-06-18 12:40:00,27.0,27.06,26.99,27.05,54000.0,23.661,23.7135,23.6522,23.7048,54000.0
2014-06-18 12:50:00,27.06,27.11,27.05,27.1,55700.0,23.7135,23.7574,23.7048,23.7486,55700.0
2014-06-18 13:00:00,27.1,27.11,27.05,27.07,38300.0,23.7486,23.7574,23.7048,23.7223,38300.0
2014-06-18 13:10:00,27.07,27.11,27.06,27.08,47000.0,23.7223,23.7574,23.7135,23.7311,47000.0
2014-06-18 13:20:00,27.08,27.11,27.08,27.1,53500.0,23.7311,23.7574,23.7311,23.7486,53500.0
2014-06-18 13:30:00,27.09,27.1,27.01,27.03,85100.0,23.7398,23.7486,23.6697,23.6872,85100.0
2014-06-18 13:40:00,27.02,27.04,27.0,27.03,67900.0,23.6785,23.696,23.661,23.6872,67900.0
2014-06-18 13:50:00,27.03,27.09,27.01,27.07,55700.0,23.6872,23.7398,23.6697,23.7223,55700.0
2014-06-18 14:00:00,27.06,27.11,26.94,27.09,324900.0,23.7135,23.7574,23.6084,23.7398,324900.0
2014-06-18 14:10:00,27.09,27.25,27.09,27.21,286300.0,23.7398,23.88,23.7398,23.845,286300.0
2014-06-18 14:20:00,27.21,27.26,27.16,27.18,166500.0,23.845,23.8888,23.8012,23.8187,166500.0
2014-06-18 14:30:00,27.18,27.26,27.13,27.14,149800.0,23.8187,23.8888,23.7749,23.7836,149800.0
2014-06-18 14:40:00,27.13,27.14,27.03,27.04,266800.0,23.7749,23.7836,23.6872,23.696,266800.0
2014-06-18 14:50:00,27.04,27.08,27.0,27.03,486000.0,23.696,23.7311,23.661,23.6872,486000.0
2014-06-18 15:00:00,27.03,27.08,27.03,27.05,267300.0,23.6872,23.7311,23.6872,23.7048,267300.0
2014-06-18 15:10:00,27.05,27.09,27.04,27.06,272200.0,23.7048,23.7398,23.696,23.7135,272200.0
2014-06-18 15:20:00,27.07,27.1,27.01,27.07,283900.0,23.7223,23.7486,23.6697,23.7223,283900.0
2014-06-18 15:30:00,27.08,27.12,27.05,27.12,359300.0,23.7311,23.7661,23.7048,23.7661,359300.0
2014-06-18 15:40:00,27.12,27.18,27.1,27.14,275700.0,23.7661,23.8187,23.7486,23.7836,275700.0
2014-06-18 15:50:00,27.14,27.16,27.13,27.14,468200.0,23.7836,23.8012,23.7749,23.7836,468200.0
2014-06-19 09:30:00,27.19,27.29,27.01,27.04,342100.0,23.8275,23.9151,23.6697,23.696,342100.0
2014-06-19 09:40:00,27.03,27.07,26.99,27.0,259300.0,23.6872,23.7223,23.6522,23.661,259300.0
2014-06-19 09:50:00,27.01,27.02,26.95,26.97,210800.0,23.6697,23.6785,23.6171,23.6347,210800.0
2014-06-19 10:00:00,26.97,27.01,26.89,26.97,152600.0,23.6347,23.6697,23.5646,23.6347,152600.0
2014-06-19 10:10:00,26.96,26.99,26.92,26.95,197600.0,23.6259,23.6522,23.5909,23.6171,197600.0
2014-06-19 10:20:00,26.94,26.95,26.82,26.83,250300.0,23.6084,23.6171,23.5032,23.512,250300.0
2014-06-19 10:30:00,26.83,26.84,26.78,26.79,279900.0,23.512,23.5207,23.4682,23.4769,279900.0
2014-06-19 10:40:00,26.79,26.88,26.79,26.82,215000.0,23.4769,23.5558,23.4769,23.5032,215000.0
2014-06-19 10:50:00,26.82,26.83,26.76,26.77,272900.0,23.5032,23.512,23.4506,23.4594,272900.0
2014-06-19 11:00:00,26.76,26.8,26.68,26.71,155000.0,23.4506,23.4857,23.3805,23.4068,155000.0
2014-06-19 11:10:00,26.71,26.78,26.69,26.77,234100.0,23.4068,23.4682,23.3893,23.4594,234100.0
2014-06-19 11:20:00,26.77,26.8,26.74,26.75,141200.0,23.4594,23.4857,23.4331,23.4419,141200.0
2014-06-19 11:30:00,26.75,26.85,26.75,26.85,122000.0,23.4419,23.5295,23.4419,23.5295,122000.0
2014-06-19 11:40:00,26.84,26.89,26.83,26.88,108400.0,23.5207,23.5646,23.512,23.5558,108400.0
2014-06-19 11:50:00,26.88,26.93,26.87,26.92,95700.0,23.5558,23.5996,23.547,23.5909,95700.0
2014-06-19 12:00:00,26.92,26.95,26.89,26.93,119400.0,23.5909,23.6171,23.5646,23.5996,119400.0
2014-06-19 12:10:00,26.93,26.96,26.91,26.95,50800.0,23.5996,23.6259,23.5821,23.6171,50800.0
2014-06-19 12:20:00,26.95,27.0,26.94,27.0,128900.0,23.6171,23.661,23.6084,23.661,128900.0
2014-06-19 12:30:00,27.0,27.06,26.99,27.06,93600.0,23.661,23.7135,23.6522,23.7135,93600.0
2014-06-19 12:40:00,27.06,27.06,27.03,27.05,43800.0,23.7135,23.7135,23.6872,23.7048,43800.0
2014-06-19 12:50:00,27.04,27.07,27.03,27.03,64500.0,23.696,23.7223,23.6872,23.6872,64500.0
2014-06-19 13:00:00,27.03,27.05,26.99,27.03,58400.0,23.6872,23.7048,23.6522,23.6872,58400.0
2014-06-19 13:10:00,27.03,27.04,26.99,27.01,101700.0,23.6872,23.696,23.6522,23.6697,101700.0
2014-06-19 13:20:00,27.0,27.06,26.99,27.06,102400.0,23.661,23.7135,23.6522,23.7135,102400.0
2014-06-19 13:30:00,27.06,27.08,27.01,27.02,104900.0,23.7135,23.7311,23.6697,23.6785,104900.0
2014-06-19 13:40:00,27.03,27.09,27.02,27.09,110500.0,23.6872,23.7398,23.6785,23.7398,110500.0
2014-06-19 13:50:00,27.08,27.1,27.04,27.05,91000.0,23.7311,23.7486,23.696,23.7048,91000.0
2014-06-19 14:00:00,27.05,27.05,26.98,26.98,72100.0,23.7048,23.7048,23.6434,23.6434,72100.0
2014-06-19 14:10:00,26.98,27.06,26.98,27.04,151200.0,23.6434,23.7135,23.6434,23.696,151200.0
2014-06-19 14:20:00,27.03,27.08,27.02,27.03,90500.0,23.6872,23.7311,23.6785,23.6872,90500.0
2014-06-19 14:30:00,27.03,27.04,27.0,27.03,77000.0,23.6872,23.696,23.661,23.6872,77000.0
2014-06-19 14:40:00,27.02,27.07,27.02,27.07,150000.0,23.6785,23.7223,23.6785,23.7223,150000.0
2014-06-19 14:50:00,27.07,27.07,27.02,27.04,82500.0,23.7223,23.7223,23.6785,23.696,82500.0
2014-06-19 15:00:00,27.04,27.09,27.04,27.07,129000.0,23.696,23.7398,23.696,23.7223,129000.0
2014-06-19 15:10:00,27.06,27.1,27.05,27.07,122900.0,23.7135,23.7486,23.7048,23.7223,122900.0
2014-06-19 15:20:00,27.07,27.13,27.06,27.12,190100.0,23.7223,23.7749,23.7135,23.7661,190100.0
2014-06-19 15:30:00,27.13,27.15,27.12,27.15,200800.0,23.7749,23.7924,23.7661,23.7924,200800.0
2014-06-19 15:40:00,27.15,27.17,27.14,27.16,195600.0,23.7924,23.8099,23.7836,23.8012,195600.0
2014-06-19 15:50:00,27.16,27.17,27.12,27.16,683300.0,23.8012,23.8099,23.7661,23.8012,683300.0
2014-06-20 09:30:00,27.35,27.36,27.24,27.31,1316000.0,23.9677,23.9764,23.8713,23.9326,1316000.0
2014-06-20 09:40:00,27.31,27.41,27.3,27.39,241800.0,23.9326,24.0203,23.9239,24.0027,241800.0
2014-06-20 09:50:00,27.39,27.44,27.38,27.41,126600.0,24.0027,24.0465,23.994,24.0203,126600.0
2014-06-20 10:00:00,27.41,27.44,27.34,27.4,104100.0,24.0203,24.0465,23.9589,24.0115,104100.0
2014-06-20 10:10:00,27.4,27.46,27.37,27.37,112000.0,24.0115,24.0641,23.9852,23.9852,112000.0
2014-06-20 10:20:00,27.37,27.39,27.3,27.34,175400.0,23.9852,24.0027,23.9239,23.9589,175400.0
2014-06-20 10:30:00,27.34,27.41,27.34,27.41,151000.0,23.9589,24.0203,23.9589,24.0203,151000.0
2014-06-20 10:40:00,27.41,27.42,27.37,27.41,164000.0,24.0203,24.029,23.9852,24.0203,164000.0
2014-06-20 10:50:00,27.41,27.49,27.41,27.48,134700.0,24.0203,24.0904,24.0203,24.0816,134700.0
2014-06-20 11:00:00,27.48,27.49,27.44,27.45,119800.0,24.0816,24.0904,24.0465,24.0553,119800.0
2014-06-20 11:10:00,27.46,27.49,27.45,27.46,63300.0,24.0641,24.0904,24.0553,24.0641,63300.0
2014-06-20 11:20:00,27.46,27.5,27.44,27.45,71800.0,24.0641,24.0991,24.0465,24.0553,71800.0
2014-06-20 11:30:00,27.45,27.46,27.43,27.45,208700.0,24.0553,24.0641,24.0378,24.0553,208700.0
2014-06-20 11:40:00,27.46,27.49,27.44,27.49,53700.0,24.0641,24.0904,24.0465,24.0904,53700.0
2014-06-20 11:50:00,27.49,27.49,27.43,27.47,78800.0,24.0904,24.0904,24.0378,24.0728,78800.0
2014-06-20 12:00:00,27.47,27.48,27.39,27.41,151900.0,24.0728,24.0816,24.0027,24.0203,151900.0
2014-06-20 12:10:00,27.42,27.45,27.41,27.43,58000.0,24.029,24.0553,24.0203,24.0378,58000.0
2014-06-20 12:20:00,27.42,27.44,27.37,27.39,229300.0,24.029,24.0465,23.9852,24.0027,229300.0
2014-06-20 12:30:00,27.39,27.41,27.37,27.38,251800.0,24.0027,24.0203,23.9852,23.994,251800.0
2014-06-20 12:40:00,27.37,27.39,27.36,27.36,39500.0,23.9852,24.0027,23.9764,23.9764,39500.0
2014-06-20 12:50:00,27.37,27.37,27.33,27.34,50300.0,23.9852,23.9852,23.9501,23.9589,50300.0
2014-06-20 13:00:00,27.35,27.37,27.32,27.33,204300.0,23.9677,23.9852,23.9414,23.9501,204300.0
2014-06-20 13:10:00,27.33,27.39,27.32,27.35,90200.0,23.9501,24.0027,23.9414,23.9677,90200.0
2014-06-20 13:20:00,27.36,27.36,27.3,27.34,96000.0,23.9764,23.9764,23.9239,23.9589,96000.0
2014-06-20 13:30:00,27.34,27.36,27.33,27.36,73600.0,23.9589,23.9764,23.9501,23.9764,73600.0
2014-06-20 13:40:00,27.36,27.37,27.33,27.36,50800.0,23.9764,23.9852,23.9501,23.9764,50800.0
2014-06-20 13:50:00,27.35,27.36,27.34,27.36,58500.0,23.9677,23.9764,23.9589,23.9764,58500.0
2014-06-20 14:00:00,27.36,27.37,27.32,27.37,53600.0,23.9764,23.9852,23.9414,23.9852,53600.0
2014-06-20 14:10:00,27.36,27.39,27.36,27.38,132400.0,23.9764,24.0027,23.9764,23.994,132400.0
2014-06-20 14:20:00,27.37,27.41,27.37,27.39,78300.0,23.9852,24.0203,23.9852,24.0027,78300.0
2014-06-20 14:30:00,27.39,27.42,27.38,27.41,106000.0,24.0027,24.029,23.994,24.0203,106000.0
2014-06-20 14:40:00,27.41,27.42,27.39,27.4,60200.0,24.0203,24.029,24.0027,24.0115,60200.0
2014-06-20 14:50:00,27.41,27.44,27.41,27.44,58800.0,24.0203,24.0465,24.0203,24.0465,58800.0
2014-06-20 15:00:00,27.43,27.44,27.39,27.42,105700.0,24.0378,24.0465,24.0027,24.029,105700.0
2014-06-20 15:10:00,27.42,27.44,27.4,27.4,88400.0,24.029,24.0465,24.0115,24.0115,88400.0
2014-06-20 15:20:00,27.4,27.41,27.38,27.39,117900.0,24.0115,24.0203,23.994,24.0027,117900.0
2014-06-20 15:30:00,27.39,27.44,27.38,27.44,285700.0,24.0027,24.0465,23.994,24.0465,285700.0
2014-06-20 15:40:00,27.44,27.44,27.42,27.43,255600.0,24.0465,24.0465,24.029,24.0378,255600.0
2014-06-20 15:50:00,27.43,27.46,27.42,27.44,672700.0,24.0378,24.0641,24.029,24.0465,672700.0
2014-06-23 09:30:00,27.38,27.39,27.15,27.19,133600.0,23.994,24.0027,23.7924,23.8275,133600.0
2014-06-23 09:40:00,27.2,27.25,27.11,27.16,174700.0,23.8362,23.88,23.7574,23.8012,174700.0
2014-06-23 09:50:00,27.15,27.26,27.13,27.26,125400.0,23.7924,23.8888,23.7749,23.8888,125400.0
2014-06-23 10:00:00,27.26,27.32,27.26,27.31,92600.0,23.8888,23.9414,23.8888,23.9326,92600.0
2014-06-23 10:10:00,27.3,27.38,27.23,27.37,123700.0,23.9239,23.994,23.8625,23.9852,123700.0
2014-06-23 10:20:00,27.36,27.38,27.22,27.25,183000.0,23.9764,23.994,23.8538,23.88,183000.0
2014-06-23 10:30:00,27.25,27.29,27.23,27.23,69400.0,23.88,23.9151,23.8625,23.8625,69400.0
2014-06-23 10:40:00,27.23,27.28,27.22,27.26,79100.0,23.8625,23.9063,23.8538,23.8888,79100.0
2014-06-23 10:50:00,27.26,27.33,27.26,27.33,137100.0,23.8888,23.9501,23.8888,23.9501,137100.0
2014-06-23 11:00:00,27.32,27.34,27.3,27.31,52500.0,23.9414,23.9589,23.9239,23.9326,52500.0
2014-06-23 11:10:00,27.32,27.37,27.32,27.33,124000.0,23.9414,23.9852,23.9414,23.9501,124000.0
2014-06-23 11:20:00,27.33,27.38,27.29,27.3,69000.0,23.9501,23.994,23.9151,23.9239,69000.0
2014-06-23 11:30:00,27.31,27.31,27.26,27.28,117900.0,23.9326,23.9326,23.8888,23.9063,117900.0
2014-06-23 11:40:00,27.28,27.3,27.23,27.23,70900.0,23.9063,23.9239,23.8625,23.8625,70900.0
2014-06-23 11:50:00,27.24,27.25,27.2,27.2,49900.0,23.8713,23.88,23.8362,23.8362,49900.0
2014-06-23 12:00:00,27.21,27.24,27.2,27.2,101100.0,23.845,23.8713,23.8362,23.8362,101100.0
2014-06-23 12:10:00,27.2,27.22,27.2,27.22,33100.0,23.8362,23.8538,23.8362,23.8538,33100.0
2014-06-23 12:20:00,27.21,27.21,27.18,27.2,77500.0,23.845,23.845,23.8187,23.8362,77500.0
2014-06-23 12:30:00,27.21,27.21,27.18,27.19,79800.0,23.845,23.845,23.8187,23.8275,79800.0
2014-06-23 12:40:00,27.2,27.2,27.16,27.16,36200.0,23.8362,23.8362,23.8012,23.8012,36200.0
2014-06-23 12:50:00,27.16,27.18,27.16,27.17,56500.0,23.8012,23.8187,23.8012,23.8099,56500.0
2014-06-23 13:00:00,27.17,27.18,27.14,27.16,67700.0,23.8099,23.8187,23.7836,23.8012,67700.0
2014-06-23 13:10:00,27.15,27.17,27.13,27.14,141500.0,23.7924,23.8099,23.7749,23.7836,141500.0
2014-06-23 13:20:00,27.14,27.17,27.14,27.17,112500.0,23.7836,23.8099,23.7836,23.8099,112500.0
2014-06-23 13:30:00,27.17,27.19,27.13,27.17,120200.0,23.8099,23.8275,23.7749,23.8099,120200.0
2014-06-23 13:40:00,27.18,27.18,27.15,27.15,76300.0,23.8187,23.8187,23.7924,23.7924,76300.0
2014-06-23 13:50:00,27.15,27.19,27.15,27.17,144200.0,23.7924,23.8275,23.7924,23.8099,144200.0
2014-06-23 14:00:00,27.18,27.2,27.17,27.17,54100.0,23.8187,23.8362,23.8099,23.8099,54100.0
2014-06-23 14:10:00,27.17,27.19,27.15,27.19,134000.0,23.8099,23.8275,23.7924,23.8275,134000.0
2014-06-23 14:20:00,27.19,27.2,27.17,27.2,53300.0,23.8275,23.8362,23.8099,23.8362,53300.0
2014-06-23 14:30:00,27.2,27.21,27.18,27.19,39200.0,23.8362,23.845,23.8187,23.8275,39200.0
2014-06-23 14:40:00,27.19,27.19,27.18,27.19,64800.0,23.8275,23.8275,23.8187,23.8275,64800.0
2014-06-23 14:50:00,27.19,27.3,27.18,27.29,394900.0,23.8275,23.9239,23.8187,23.9151,394900.0
2014-06-23 15:00:00,27.3,27.32,27.25,27.25,265900.0,23.9239,23.9414,23.88,23.88,265900.0
2014-06-23 15:10:00,27.25,27.26,27.2,27.21,219000.0,23.88,23.8888,23.8362,23.845,219000.0
2014-06-23 15:20:00,27.22,27.25,27.21,27.23,175700.0,23.8538,23.88,23.845,23.8625,175700.0
2014-06-23 15:30:00,27.24,27.26,27.23,27.24,190000.0,23.8713,23.8888,23.8625,23.8713,190000.0
2014-06-23 15:40:00,27.24,27.27,27.23,27.25,332900.0,23.8713,23.8976,23.8625,23.88,332900.0
2014-06-23 15:50:00,27.25,27.3,27.25,27.27,632100.0,23.88,23.9239,23.88,23.8976,632100.0
2014-06-24 09:30:00,27.16,27.21,27.0,27.02,121700.0,23.8012,23.845,23.661,23.6785,121700.0
2014-06-24 09:40:00,27.03,27.05,26.95,26.98,172500.0,23.6872,23.7048,23.6171,23.6434,172500.0
2014-06-24 09:50:00,26.98,27.0,26.9,26.94,38400.0,23.6434,23.661,23.5733,23.6084,38400.0
2014-06-24 10:00:00,26.93,27.08,26.92,27.08,94700.0,23.5996,23.7311,23.5909,23.7311,94700.0
2014-06-24 10:10:00,27.09,27.12,27.04,27.05,143800.0,23.7398,23.7661,23.696,23.7048,143800.0
2014-06-24 10:20:00,27.05,27.14,27.03,27.14,114200.0,23.7048,23.7836,23.6872,23.7836,114200.0
2014-06-24 10:30:00,27.14,27.19,27.12,27.16,132800.0,23.7836,23.8275,23.7661,23.8012,132800.0
2014-06-24 10:40:00,27.16,27.23,27.16,27.21,90000.0,23.8012,23.8625,23.8012,23.845,90000.0
2014-06-24 10:50:00,27.21,27.26,27.2,27.26,57000.0,23.845,23.8888,23.8362,23.8888,57000.0
2014-06-24 11:00:00,27.26,27.32,27.26,27.28,108300.0,23.8888,23.9414,23.8888,23.9063,108300.0
2014-06-24 11:10:00,27.27,27.31,27.26,27.31,137400.0,23.8976,23.9326,23.8888,23.9326,137400.0
2014-06-24 11:20:00,27.31,27.35,27.3,27.34,98400.0,23.9326,23.9677,23.9239,23.9589,98400.0
2014-06-24 11:30:00,27.33,27.35,27.29,27.29,30400.0,23.9501,23.9677,23.9151,23.9151,30400.0
2014-06-24 11:40:00,27.29,27.33,27.29,27.29,42700.0,23.9151,23.9501,23.9151,23.9151,42700.0
2014-06-24 11:50:00,27.29,27.29,27.26,27.29,34800.0,23.9151,23.9151,23.8888,23.9151,34800.0
2014-06-24 12:00:00,27.28,27.28,27.21,27.21,38800.0,23.9063,23.9063,23.845,23.845,38800.0
2014-06-24 12:10:00,27.21,27.23,27.2,27.23,23800.0,23.845,23.8625,23.8362,23.8625,23800.0
2014-06-24 12:20:00,27.22,27.22,27.19,27.22,45900.0,23.8538,23.8538,23.8275,23.8538,45900.0
2014-06-24 12:30:00,27.21,27.23,27.19,27.22,47000.0,23.845,23.8625,23.8275,23.8538,47000.0
2014-06-24 12:40:00,27.22,27.22,27.19,27.21,26200.0,23.8538,23.8538,23.8275,23.845,26200.0
2014-06-24 12:50:00,27.21,27.21,27.14,27.15,69300.0,23.845,23.845,23.7836,23.7924,69300.0
2014-06-24 13:00:00,27.15,27.15,27.09,27.11,85300.0,23.7924,23.7924,23.7398,23.7574,85300.0
2014-06-24 13:10:00,27.11,27.13,27.02,27.04,92500.0,23.7574,23.7749,23.6785,23.696,92500.0
2014-06-24 13:20:00,27.04,27.09,27.01,27.08,63400.0,23.696,23.7398,23.6697,23.7311,63400.0
2014-06-24 13:30:00,27.08,27.11,27.06,27.11,54800.0,23.7311,23.7574,23.7135,23.7574,54800.0
2014-06-24 13:40:00,27.12,27.12,27.07,27.07,43100.0,23.7661,23.7661,23.7223,23.7223,43100.0
2014-06-24 13:50:00,27.07,27.08,27.01,27.01,79200.0,23.7223,23.7311,23.6697,23.6697,79200.0
2014-06-24 14:00:00,27.01,27.06,27.01,27.04,45900.0,23.6697,23.7135,23.6697,23.696,45900.0
2014-06-24 14:10:00,27.04,27.07,27.03,27.04,41200.0,23.696,23.7223,23.6872,23.696,41200.0
2014-06-24 14:20:00,27.04,27.06,26.97,26.98,71900.0,23.696,23.7135,23.6347,23.6434,71900.0
2014-06-24 14:30:00,26.98,26.98,26.94,26.96,65200.0,23.6434,23.6434,23.6084,23.6259,65200.0
2014-06-24 14:40:00,26.95,26.97,26.93,26.95,61100.0,23.6171,23.6347,23.5996,23.6171,61100.0
2014-06-24 14:50:00,26.95,26.97,26.94,26.94,66900.0,23.6171,23.6347,23.6084,23.6084,66900.0
2014-06-24 15:00:00,26.94,26.94,26.86,26.87,162200.0,23.6084,23.6084,23.5383,23.547,162200.0
2014-06-24 15:10:00,26.87,26.88,26.78,26.8,224500.0,23.547,23.5558,23.4682,23.4857,224500.0
2014-06-24 15:20:00,26.8,26.84,26.76,26.79,268700.0,23.4857,23.5207,23.4506,23.4769,268700.0
2014-06-24 15:30:00,26.79,26.83,26.72,26.73,211400.0,23.4769,23.512,23.4156,23.4243,211400.0
2014-06-24 15:40:00,26.73,26.8,26.73,26.76,297300.0,23.4243,23.4857,23.4243,23.4506,297300.0
2014-06-24 15:50:00,26.77,26.8,26.75,26.76,545300.0,23.4594,23.4857,23.4419,23.4506,545300.0
2014-06-25 09:30:00,26.52,26.7,26.5,26.55,294700.0,23.2403,23.3981,23.2228,23.2666,294700.0
2014-06-25 09:40:00,26.55,26.69,26.55,26.65,287500.0,23.2666,23.3893,23.2666,23.3542,287500.0
2014-06-25 09:50:00,26.65,26.7,26.63,26.67,317400.0,23.3542,23.3981,23.3367,23.3718,317400.0
2014-06-25 10:00:00,26.67,26.78,26.64,26.68,217900.0,23.3718,23.4682,23.3455,23.3805,217900.0
2014-06-25 10:10:00,26.68,26.78,26.65,26.73,103300.0,23.3805,23.4682,23.3542,23.4243,103300.0
2014-06-25 10:20:00,26.73,26.77,26.67,26.73,159700.0,23.4243,23.4594,23.3718,23.4243,159700.0
2014-06-25 10:30:00,26.73,26.79,26.72,26.77,95100.0,23.4243,23.4769,23.4156,23.4594,95100.0
2014-06-25 10:40:00,26.78,26.88,26.77,26.88,71300.0,23.4682,23.5558,23.4594,23.5558,71300.0
2014-06-25 10:50:00,26.88,26.95,26.87,26.95,77100.0,23.5558,23.6171,23.547,23.6171,77100.0
2014-06-25 11:00:00,26.96,26.98,26.91,26.93,120400.0,23.6259,23.6434,23.5821,23.5996,120400.0
2014-06-25 11:10:00,26.93,26.99,26.89,26.89,170100.0,23.5996,23.6522,23.5646,23.5646,170100.0
2014-06-25 11:20:00,26.89,26.96,26.89,26.94,144800.0,23.5646,23.6259,23.5646,23.6084,144800.0
2014-06-25 11:30:00,26.94,26.97,26.9,26.94,244500.0,23.6084,23.6347,23.5733,23.6084,244500.0
2014-06-25 11:40:00,26.94,26.98,26.9,26.91,166600.0,23.6084,23.6434,23.5733,23.5821,166600.0
2014-06-25 11:50:00,26.92,26.95,26.91,26.94,124800.0,23.5909,23.6171,23.5821,23.6084,124800.0
2014-06-25 12:00:00,26.93,26.96,26.89,26.93,115900.0,23.5996,23.6259,23.5646,23.5996,115900.0
2014-06-25 12:10:00,26.93,26.96,26.91,26.92,74400.0,23.5996,23.6259,23.5821,23.5909,74400.0
2014-06-25 12:20:00,26.92,26.95,26.91,26.95,112200.0,23.5909,23.6171,23.5821,23.6171,112200.0
2014-06-25 12:30:00,26.95,26.96,26.92,26.95,60200.0,23.6171,23.6259,23.5909,23.6171,60200.0
2014-06-25 12:40:00,26.95,26.96,26.93,26.96,44400.0,23.6171,23.6259,23.5996,23.6259,44400.0
2014-06-25 12:50:00,26.95,26.96,26.94,26.95,116200.0,23.6171,23.6259,23.6084,23.6171,116200.0
2014-06-25 13:00:00,26.95,27.06,26.95,27.01,145800.0,23.6171,23.7135,23.6171,23.6697,145800.0
2014-06-25 13:10:00,27.01,27.06,27.0,27.05,78200.0,23.6697,23.7135,23.661,23.7048,78200.0
2014-06-25 13:20:00,27.05,27.06,27.02,27.03,84700.0,23.7048,23.7135,23.6785,23.6872,84700.0
2014-06-25 13:30:00,27.03,27.05,27.0,27.03,71500.0,23.6872,23.7048,23.661,23.6872,71500.0
2014-06-25 13:40:00,27.03,27.04,27.0,27.02,85200.0,23.6872,23.696,23.661,23.6785,85200.0
2014-06-25 13:50:00,27.02,27.09,27.01,27.09,88200.0,23.6785,23.7398,23.6697,23.7398,88200.0
2014-06-25 14:00:00,27.08,27.08,27.03,27.03,140700.0,23.7311,23.7311,23.6872,23.6872,140700.0
2014-06-25 14:10:00,27.04,27.1,27.04,27.09,72100.0,23.696,23.7486,23.696,23.7398,72100.0
2014-06-25 14:20:00,27.1,27.13,27.09,27.1,74600.0,23.7486,23.7749,23.7398,23.7486,74600.0
2014-06-25 14:30:00,27.1,27.12,27.09,27.12,42700.0,23.7486,23.7661,23.7398,23.7661,42700.0
2014-06-25 14:40:00,27.12,27.12,27.07,27.08,172000.0,23.7661,23.7661,23.7223,23.7311,172000.0
2014-06-25 14:50:00,27.09,27.11,27.08,27.1,176400.0,23.7398,23.7574,23.7311,23.7486,176400.0
2014-06-25 15:00:00,27.1,27.12,27.07,27.08,225400.0,23.7486,23.7661,23.7223,23.7311,225400.0
2014-06-25 15:10:00,27.07,27.07,27.02,27.05,85100.0,23.7223,23.7223,23.6785,23.7048,85100.0
2014-06-25 15:20:00,27.06,27.09,27.05,27.05,158600.0,23.7135,23.7398,23.7048,23.7048,158600.0
2014-06-25 15:30:00,27.06,27.11,27.03,27.09,185000.0,23.7135,23.7574,23.6872,23.7398,185000.0
2014-06-25 15:40:00,27.09,27.11,27.06,27.07,165000.0,23.7398,23.7574,23.7135,23.7223,165000.0
2014-06-25 15:50:00,27.07,27.09,27.06,27.07,285800.0,23.7223,23.7398,23.7135,23.7223,285800.0
2014-06-26 09:30:00,26.98,26.98,26.65,26.65,218200.0,23.6434,23.6434,23.3542,23.3542,218200.0
2014-06-26 09:40:00,26.65,26.68,26.49,26.51,148400.0,23.3542,23.3805,23.214,23.2316,148400.0
2014-06-26 09:50:00,26.5,26.55,26.47,26.53,158900.0,23.2228,23.2666,23.1965,23.2491,158900.0
2014-06-26 10:00:00,26.53,26.69,26.51,26.66,203400.0,23.2491,23.3893,23.2316,23.363,203400.0
2014-06-26 10:10:00,26.67,26.8,26.65,26.78,131500.0,23.3718,23.4857,23.3542,23.4682,131500.0
2014-06-26 10:20:00,26.78,26.86,26.73,26.75,146200.0,23.4682,23.5383,23.4243,23.4419,146200.0
2014-06-26 10:30:00,26.74,26.75,26.69,26.73,80900.0,23.4331,23.4419,23.3893,23.4243,80900.0
2014-06-26 10:40:00,26.73,26.78,26.68,26.73,132400.0,23.4243,23.4682,23.3805,23.4243,132400.0
2014-06-26 10:50:00,26.73,26.76,26.7,26.75,83900.0,23.4243,23.4506,23.3981,23.4419,83900.0
2014-06-26 11:00:00,26.75,26.83,26.75,26.76,67500.0,23.4419,23.512,23.4419,23.4506,67500.0
2014-06-26 11:10:00,26.77,26.77,26.7,26.77,73800.0,23.4594,23.4594,23.3981,23.4594,73800.0
2014-06-26 11:20:00,26.77,26.79,26.71,26.73,52800.0,23.4594,23.4769,23.4068,23.4243,52800.0
2014-06-26 11:30:00,26.73,26.78,26.7,26.76,59200.0,23.4243,23.4682,23.3981,23.4506,59200.0
2014-06-26 11:40:00,26.77,26.79,26.73,26.76,39600.0,23.4594,23.4769,23.4243,23.4506,39600.0
2014-06-26 11:50:00,26.77,26.81,26.74,26.81,86300.0,23.4594,23.4945,23.4331,23.4945,86300.0
2014-06-26 12:00:00,26.81,26.84,26.79,26.82,38800.0,23.4945,23.5207,23.4769,23.5032,38800.0
2014-06-26 12:10:00,26.83,26.85,26.79,26.85,73600.0,23.512,23.5295,23.4769,23.5295,73600.0
2014-06-26 12:20:00,26.85,26.87,26.81,26.86,67800.0,23.5295,23.547,23.4945,23.5383,67800.0
2014-06-26 12:30:00,26.86,26.87,26.81,26.83,40600.0,23.5383,23.547,23.4945,23.512,40600.0
2014-06-26 12:40:00,26.83,26.84,26.8,26.8,48600.0,23.512,23.5207,23.4857,23.4857,48600.0
2014-06-26 12:50:00,26.79,26.8,26.75,26.75,22300.0,23.4769,23.4857,23.4419,23.4419,22300.0
2014-06-26 13:00:00,26.75,26.77,26.73,26.74,88000.0,23.4419,23.4594,23.4243,23.4331,88000.0
2014-06-26 13:10:00,26.73,26.78,26.73,26.78,52800.0,23.4243,23.4682,23.4243,23.4682,52800.0
2014-06-26 13:20:00,26.78,26.9,26.78,26.87,48700.0,23.4682,23.5733,23.4682,23.547,48700.0
2014-06-26 13:30:00,26.88,26.89,26.85,26.88,54700.0,23.5558,23.5646,23.5295,23.5558,54700.0
2014-06-26 13:40:00,26.88,26.9,26.84,26.85,104300.0,23.5558,23.5733,23.5207,23.5295,104300.0
2014-06-26 13:50:00,26.85,26.87,26.82,26.82,59200.0,23.5295,23.547,23.5032,23.5032,59200.0
2014-06-26 14:00:00,26.83,26.85,26.82,26.82,73600.0,23.512,23.5295,23.5032,23.5032,73600.0
2014-06-26 14:10:00,26.82,26.83,26.78,26.8,59900.0,23.5032,23.512,23.4682,23.4857,59900.0
2014-06-26 14:20:00,26.8,26.83,26.79,26.83,63700.0,23.4857,23.512,23.4769,23.512,63700.0
2014-06-26 14:30:00,26.83,26.83,26.78,26.8,137500.0,23.512,23.512,23.4682,23.4857,137500.0
2014-06-26 14:40:00,26.8,26.8,26.77,26.79,72500.0,23.4857,23.4857,23.4594,23.4769,72500.0
2014-06-26 14:50:00,26.79,26.79,26.76,26.76,38500.0,23.4769,23.4769,23.4506,23.4506,38500.0
2014-06-26 15:00:00,26.76,26.82,26.75,26.82,114500.0,23.4506,23.5032,23.4419,23.5032,114500.0
2014-06-26 15:10:00,26.82,26.89,26.81,26.85,261700.0,23.5032,23.5646,23.4945,23.5295,261700.0
2014-06-26 15:20:00,26.85,26.88,26.84,26.85,114500.0,23.5295,23.5558,23.5207,23.5295,114500.0
2014-06-26 15:30:00,26.85,26.88,26.85,26.86,105200.0,23.5295,23.5558,23.5295,23.5383,105200.0
2014-06-26 15:40:00,26.86,26.88,26.83,26.88,209600.0,23.5383,23.5558,23.512,23.5558,209600.0
2014-06-26 15:50:00,26.88,26.88,26.83,26.84,459700.0,23.5558,23.5558,23.512,23.5207,459700.0
2014-06-27 09:30:00,26.77,26.94,26.71,26.88,194300.0,23.4594,23.6084,23.4068,23.5558,194300.0
2014-06-27 09:40:00,26.89,26.98,26.87,26.94,140000.0,23.5646,23.6434,23.547,23.6084,140000.0
2014-06-27 09:50:00,26.94,26.94,26.86,26.93,94800.0,23.6084,23.6084,23.5383,23.5996,94800.0
2014-06-27 10:00:00,26.91,26.95,26.87,26.89,83500.0,23.5821,23.6171,23.547,23.5646,83500.0
2014-06-27 10:10:00,26.89,26.94,26.86,26.87,68800.0,23.5646,23.6084,23.5383,23.547,68800.0
2014-06-27 10:20:00,26.88,26.94,26.88,26.89,61000.0,23.5558,23.6084,23.5558,23.5646,61000.0
2014-06-27 10:30:00,26.89,26.93,26.86,26.89,125400.0,23.5646,23.5996,23.5383,23.5646,125400.0
2014-06-27 10:40:00,26.88,26.95,26.88,26.94,49300.0,23.5558,23.6171,23.5558,23.6084,49300.0
2014-06-27 10:50:00,26.94,27.01,26.92,27.01,63600.0,23.6084,23.6697,23.5909,23.6697,63600.0
2014-06-27 11:00:00,27.01,27.08,27.0,27.07,106700.0,23.6697,23.7311,23.661,23.7223,106700.0
2014-06-27 11:10:00,27.06,27.08,27.04,27.07,115000.0,23.7135,23.7311,23.696,23.7223,115000.0
2014-06-27 11:20:00,27.08,27.1,27.07,27.1,56000.0,23.7311,23.7486,23.7223,23.7486,56000.0
2014-06-27 11:30:00,27.1,27.12,27.08,27.09,124500.0,23.7486,23.7661,23.7311,23.7398,124500.0
2014-06-27 11:40:00,27.08,27.1,27.04,27.08,64200.0,23.7311,23.7486,23.696,23.7311,64200.0
2014-06-27 11:50:00,27.09,27.11,27.08,27.1,20800.0,23.7398,23.7574,23.7311,23.7486,20800.0
2014-06-27 12:00:00,27.1,27.1,27.08,27.08,40400.0,23.7486,23.7486,23.7311,23.7311,40400.0
2014-06-27 12:10:00,27.08,27.11,27.08,27.11,35800.0,23.7311,23.7574,23.7311,23.7574,35800.0
2014-06-27 12:20:00,27.11,27.11,27.06,27.06,35700.0,23.7574,23.7574,23.7135,23.7135,35700.0
2014-06-27 12:30:00,27.06,27.07,27.04,27.04,31400.0,23.7135,23.7223,23.696,23.696,31400.0
2014-06-27 12:40:00,27.04,27.05,27.02,27.05,31200.0,23.696,23.7048,23.6785,23.7048,31200.0
2014-06-27 12:50:00,27.05,27.05,27.02,27.03,44400.0,23.7048,23.7048,23.6785,23.6872,44400.0
2014-06-27 13:00:00,27.04,27.04,27.01,27.01,82500.0,23.696,23.696,23.6697,23.6697,82500.0
2014-06-27 13:10:00,27.02,27.05,26.95,26.96,59900.0,23.6785,23.7048,23.6171,23.6259,59900.0
2014-06-27 13:20:00,26.96,26.99,26.95,26.96,56100.0,23.6259,23.6522,23.6171,23.6259,56100.0
2014-06-27 13:30:00,26.96,26.99,26.95,26.99,59600.0,23.6259,23.6522,23.6171,23.6522,59600.0
2014-06-27 13:40:00,26.99,27.0,26.94,26.95,52600.0,23.6522,23.661,23.6084,23.6171,52600.0
2014-06-27 13:50:00,26.95,27.0,26.94,26.99,31900.0,23.6171,23.661,23.6084,23.6522,31900.0
2014-06-27 14:00:00,26.99,27.05,26.98,27.01,57800.0,23.6522,23.7048,23.6434,23.6697,57800.0
2014-06-27 14:10:00,27.02,27.02,26.98,26.99,61100.0,23.6785,23.6785,23.6434,23.6522,61100.0
2014-06-27 14:20:00,27.0,27.02,26.98,27.0,46600.0,23.661,23.6785,23.6434,23.661,46600.0
2014-06-27 14:30:00,27.0,27.05,27.0,27.05,37200.0,23.661,23.7048,23.661,23.7048,37200.0
2014-06-27 14:40:00,27.05,27.05,27.01,27.05,79200.0,23.7048,23.7048,23.6697,23.7048,79200.0
2014-06-27 14:50:00,27.05,27.05,27.0,27.0,61400.0,23.7048,23.7048,23.661,23.661,61400.0
2014-06-27 15:00:00,27.01,27.07,27.01,27.07,136700.0,23.6697,23.7223,23.6697,23.7223,136700.0
2014-06-27 15:10:00,27.07,27.11,27.06,27.1,72700.0,23.7223,23.7574,23.7135,23.7486,72700.0
2014-06-27 15:20:00,27.1,27.14,27.09,27.12,162800.0,23.7486,23.7836,23.7398,23.7661,162800.0
2014-06-27 15:30:00,27.12,27.17,27.12,27.14,177600.0,23.7661,23.8099,23.7661,23.7836,177600.0
2014-06-27 15:40:00,27.15,27.2,27.13,27.14,293100.0,23.7924,23.8362,23.7749,23.7836,293100.0
2014-06-27 15:50:00,27.14,27.19,27.14,27.15,473900.0,23.7836,23.8275,23.7836,23.7924,473900.0
2014-06-30 09:30:00,27.19,27.24,27.07,27.21,159500.0,23.8275,23.8713,23.7223,23.845,159500.0
2014-06-30 09:40:00,27.2,27.27,27.11,27.12,147100.0,23.8362,23.8976,23.7574,23.7661,147100.0
2014-06-30 09:50:00,27.12,27.12,27.02,27.06,72300.0,23.7661,23.7661,23.6785,23.7135,72300.0
2014-06-30 10:00:00,27.07,27.11,27.03,27.05,135200.0,23.7223,23.7574,23.6872,23.7048,135200.0
2014-06-30 10:10:00,27.05,27.16,27.03,27.13,99700.0,23.7048,23.8012,23.6872,23.7749,99700.0
2014-06-30 10:20:00,27.13,27.15,27.06,27.09,78000.0,23.7749,23.7924,23.7135,23.7398,78000.0
2014-06-30 10:30:00,27.09,27.11,27.05,27.07,69900.0,23.7398,23.7574,23.7048,23.7223,69900.0
2014-06-30 10:40:00,27.08,27.09,27.02,27.03,48600.0,23.7311,23.7398,23.6785,23.6872,48600.0
2014-06-30 10:50:00,27.02,27.03,26.95,26.95,89400.0,23.6785,23.6872,23.6171,23.6171,89400.0
2014-06-30 11:00:00,26.95,27.0,26.93,26.96,67600.0,23.6171,23.661,23.5996,23.6259,67600.0
2014-06-30 11:10:00,26.96,26.99,26.95,26.98,54000.0,23.6259,23.6522,23.6171,23.6434,54000.0
2014-06-30 11:20:00,26.96,26.98,26.93,26.96,199300.0,23.6259,23.6434,23.5996,23.6259,199300.0
2014-06-30 11:30:00,26.96,26.99,26.94,26.95,49300.0,23.6259,23.6522,23.6084,23.6171,49300.0
2014-06-30 11:40:00,26.96,27.0,26.91,26.91,123500.0,23.6259,23.661,23.5821,23.5821,123500.0
2014-06-30 11:50:00,26.91,26.97,26.9,26.92,60100.0,23.5821,23.6347,23.5733,23.5909,60100.0
2014-06-30 12:00:00,26.92,26.93,26.9,26.92,97000.0,23.5909,23.5996,23.5733,23.5909,97000.0
2014-06-30 12:10:00,26.93,26.93,26.9,26.93,40300.0,23.5996,23.5996,23.5733,23.5996,40300.0
2014-06-30 12:20:00,26.93,26.95,26.89,26.9,112600.0,23.5996,23.6171,23.5646,23.5733,112600.0
2014-06-30 12:30:00,26.9,26.95,26.89,26.93,54700.0,23.5733,23.6171,23.5646,23.5996,54700.0
2014-06-30 12:40:00,26.93,26.97,26.91,26.93,56700.0,23.5996,23.6347,23.5821,23.5996,56700.0
2014-06-30 12:50:00,26.93,26.95,26.92,26.92,35500.0,23.5996,23.6171,23.5909,23.5909,35500.0
2014-06-30 13:00:00,26.93,26.94,26.91,26.93,54200.0,23.5996,23.6084,23.5821,23.5996,54200.0
2014-06-30 13:10:00,26.92,26.94,26.88,26.88,62800.0,23.5909,23.6084,23.5558,23.5558,62800.0
2014-06-30 13:20:00,26.88,26.91,26.87,26.87,52800.0,23.5558,23.5821,23.547,23.547,52800.0
2014-06-30 13:30:00,26.87,26.89,26.85,26.88,137500.0,23.547,23.5646,23.5295,23.5558,137500.0
2014-06-30 13:40:00,26.88,26.92,26.88,26.91,105800.0,23.5558,23.5909,23.5558,23.5821,105800.0
2014-06-30 13:50:00,26.92,26.95,26.9,26.93,152700.0,23.5909,23.6171,23.5733,23.5996,152700.0
2014-06-30 14:00:00,26.93,26.97,26.93,26.97,36600.0,23.5996,23.6347,23.5996,23.6347,36600.0
2014-06-30 14:10:00,26.96,26.99,26.95,26.98,39500.0,23.6259,23.6522,23.6171,23.6434,39500.0
2014-06-30 14:20:00,26.97,27.01,26.96,27.01,78100.0,23.6347,23.6697,23.6259,23.6697,78100.0
2014-06-30 14:30:00,27.01,27.03,26.98,27.01,99700.0,23.6697,23.6872,23.6434,23.6697,99700.0
2014-06-30 14:40:00,27.0,27.01,26.94,26.95,158800.0,23.661,23.6697,23.6084,23.6171,158800.0
2014-06-30 14:50:00,26.95,26.96,26.9,26.91,80300.0,23.6171,23.6259,23.5733,23.5821,80300.0
2014-06-30 15:00:00,26.9,26.91,26.88,26.9,71800.0,23.5733,23.5821,23.5558,23.5733,71800.0
2014-06-30 15:10:00,26.91,26.94,26.9,26.91,135600.0,23.5821,23.6084,23.5733,23.5821,135600.0
2014-06-30 15:20:00,26.91,26.95,26.91,26.95,121600.0,23.5821,23.6171,23.5821,23.6171,121600.0
2014-06-30 15:30:00,26.95,26.95,26.91,26.91,117500.0,23.6171,23.6171,23.5821,23.5821,117500.0
2014-06-30 15:40:00,26.91,26.92,26.88,26.89,356100.0,23.5821,23.5909,23.5558,23.5646,356100.0
2014-06-30 15:50:00,26.88,26.94,26.88,26.92,515600.0,23.5558,23.6084,23.5558,23.5909,515600.0
2014-07-01 09:30:00,27.07,27.39,26.98,27.28,243600.0,23.7223,24.0027,23.6434,23.9063,243600.0
2014-07-01 09:40:00,27.28,27.3,27.11,27.22,107500.0,23.9063,23.9239,23.7574,23.8538,107500.0
2014-07-01 09:50:00,27.23,27.25,27.17,27.23,102900.0,23.8625,23.88,23.8099,23.8625,102900.0
2014-07-01 10:00:00,27.23,27.27,27.16,27.19,119100.0,23.8625,23.8976,23.8012,23.8275,119100.0
2014-07-01 10:10:00,27.2,27.29,27.2,27.26,71500.0,23.8362,23.9151,23.8362,23.8888,71500.0
2014-07-01 10:20:00,27.27,27.29,27.2,27.25,255500.0,23.8976,23.9151,23.8362,23.88,255500.0
2014-07-01 10:30:00,27.25,27.39,27.24,27.36,168500.0,23.88,24.0027,23.8713,23.9764,168500.0
2014-07-01 10:40:00,27.35,27.43,27.32,27.43,136900.0,23.9677,24.0378,23.9414,24.0378,136900.0
2014-07-01 10:50:00,27.42,27.47,27.4,27.41,112100.0,24.029,24.0728,24.0115,24.0203,112100.0
2014-07-01 11:00:00,27.42,27.51,27.39,27.42,487000.0,24.029,24.1079,24.0027,24.029,487000.0
2014-07-01 11:10:00,27.43,27.43,27.35,27.42,219900.0,24.0378,24.0378,23.9677,24.029,219900.0
2014-07-01 11:20:00,27.42,27.5,27.42,27.47,299600.0,24.029,24.0991,24.029,24.0728,299600.0
2014-07-01 11:30:00,27.47,27.5,27.43,27.5,129300.0,24.0728,24.0991,24.0378,24.0991,129300.0
2014-07-01 11:40:00,27.5,27.5,27.42,27.44,76700.0,24.0991,24.0991,24.029,24.0465,76700.0
2014-07-01 11:50:00,27.45,27.48,27.42,27.43,76000.0,24.0553,24.0816,24.029,24.0378,76000.0
2014-07-01 12:00:00,27.44,27.46,27.41,27.43,135700.0,24.0465,24.0641,24.0203,24.0378,135700.0
2014-07-01 12:10:00,27.44,27.44,27.36,27.37,153400.0,24.0465,24.0465,23.9764,23.9852,153400.0
2014-07-01 12:20:00,27.37,27.39,27.35,27.38,74100.0,23.9852,24.0027,23.9677,23.994,74100.0
2014-07-01 12:30:00,27.39,27.39,27.27,27.29,291900.0,24.0027,24.0027,23.8976,23.9151,291900.0
2014-07-01 12:40:00,27.29,27.35,27.28,27.35,64000.0,23.9151,23.9677,23.9063,23.9677,64000.0
2014-07-01 12:50:00,27.35,27.37,27.32,27.34,45800.0,23.9677,23.9852,23.9414,23.9589,45800.0
2014-07-01 13:00:00,27.34,27.4,27.33,27.4,43100.0,23.9589,24.0115,23.9501,24.0115,43100.0
2014-07-01 13:10:00,27.4,27.43,27.38,27.4,71200.0,24.0115,24.0378,23.994,24.0115,71200.0
2014-07-01 13:20:00,27.41,27.43,27.38,27.4,90300.0,24.0203,24.0378,23.994,24.0115,90300.0
2014-07-01 13:30:00,27.41,27.43,27.38,27.42,59300.0,24.0203,24.0378,23.994,24.029,59300.0
2014-07-01 13:40:00,27.42,27.42,27.38,27.38,46500.0,24.029,24.029,23.994,23.994,46500.0
2014-07-01 13:50:00,27.39,27.41,27.36,27.41,81000.0,24.0027,24.0203,23.9764,24.0203,81000.0
2014-07-01 14:00:00,27.41,27.41,27.37,27.41,61300.0,24.0203,24.0203,23.9852,24.0203,61300.0
2014-07-01 14:10:00,27.41,27.41,27.39,27.4,47900.0,24.0203,24.0203,24.0027,24.0115,47900.0
2014-07-01 14:20:00,27.39,27.4,27.32,27.33,90400.0,24.0027,24.0115,23.9414,23.9501,90400.0
2014-07-01 14:30:00,27.33,27.35,27.29,27.33,74700.0,23.9501,23.9677,23.9151,23.9501,74700.0
2014-07-01 14:40:00,27.33,27.33,27.26,27.27,55800.0,23.9501,23.9501,23.8888,23.8976,55800.0
2014-07-01 14:50:00,27.27,27.29,27.24,27.26,76200.0,23.8976,23.9151,23.8713,23.8888,76200.0
2014-07-01 15:00:00,27.26,27.33,27.23,27.33,149100.0,23.8888,23.9501,23.8625,23.9501,149100.0
2014-07-01 15:10:00,27.33,27.38,27.23,27.38,657600.0,23.9501,23.994,23.8625,23.994,657600.0
2014-07-01 15:20:00,27.38,27.48,27.35,27.46,437300.0,23.994,24.0816,23.9677,24.0641,437300.0
2014-07-01 15:30:00,27.46,27.46,27.36,27.38,247000.0,24.0641,24.0641,23.9764,23.994,247000.0
2014-07-01 15:40:00,27.37,27.43,27.36,27.42,432500.0,23.9852,24.0378,23.9764,24.029,432500.0
2014-07-01 15:50:00,27.42,27.42,27.31,27.31,750500.0,24.029,24.029,23.9326,23.9326,750500.0
2014-07-02 09:30:00,27.06,27.44,27.06,27.44,237500.0,23.7135,24.0465,23.7135,24.0465,237500.0
2014-07-02 09:40:00,27.45,27.56,27.43,27.5,185500.0,24.0553,24.1517,24.0378,24.0991,185500.0
2014-07-02 09:50:00,27.5,27.55,27.44,27.52,74200.0,24.0991,24.1429,24.0465,24.1167,74200.0
2014-07-02 10:00:00,27.53,27.6,27.43,27.43,125400.0,24.1254,24.1868,24.0378,24.0378,125400.0
2014-07-02 10:10:00,27.44,27.48,27.42,27.47,78200.0,24.0465,24.0816,24.029,24.0728,78200.0
2014-07-02 10:20:00,27.48,27.52,27.41,27.42,150000.0,24.0816,24.1167,24.0203,24.029,150000.0
2014-07-02 10:30:00,27.43,27.46,27.41,27.45,50100.0,24.0378,24.0641,24.0203,24.0553,50100.0
2014-07-02 10:40:00,27.45,27.53,27.45,27.51,101500.0,24.0553,24.1254,24.0553,24.1079,101500.0
2014-07-02 10:50:00,27.51,27.53,27.45,27.45,120000.0,24.1079,24.1254,24.0553,24.0553,120000.0
2014-07-02 11:00:00,27.45,27.47,27.3,27.32,140300.0,24.0553,24.0728,23.9239,23.9414,140300.0
2014-07-02 11:10:00,27.31,27.38,27.3,27.36,49100.0,23.9326,23.994,23.9239,23.9764,49100.0
2014-07-02 11:20:00,27.36,27.39,27.33,27.36,46100.0,23.9764,24.0027,23.9501,23.9764,46100.0
2014-07-02 11:30:00,27.35,27.43,27.35,27.43,64400.0,23.9677,24.0378,23.9677,24.0378,64400.0
2014-07-02 11:40:00,27.42,27.46,27.42,27.45,78900.0,24.029,24.0641,24.029,24.0553,78900.0
2014-07-02 11:50:00,27.45,27.46,27.42,27.42,43000.0,24.0553,24.0641,24.029,24.029,43000.0
2014-07-02 12:00:00,27.42,27.44,27.41,27.41,107400.0,24.029,24.0465,24.0203,24.0203,107400.0
2014-07-02 12:10:00,27.4,27.42,27.37,27.39,63000.0,24.0115,24.029,23.9852,24.0027,63000.0
2014-07-02 12:20:00,27.39,27.44,27.39,27.43,40100.0,24.0027,24.0465,24.0027,24.0378,40100.0
2014-07-02 12:30:00,27.43,27.43,27.38,27.38,51700.0,24.0378,24.0378,23.994,23.994,51700.0
2014-07-02 12:40:00,27.38,27.4,27.36,27.37,40700.0,23.994,24.0115,23.9764,23.9852,40700.0
2014-07-02 12:50:00,27.37,27.39,27.34,27.37,89000.0,23.9852,24.0027,23.9589,23.9852,89000.0
2014-07-02 13:00:00,27.37,27.37,27.32,27.34,52500.0,23.9852,23.9852,23.9414,23.9589,52500.0
2014-07-02 13:10:00,27.35,27.35,27.33,27.34,16000.0,23.9677,23.9677,23.9501,23.9589,16000.0
2014-07-02 13:20:00,27.34,27.38,27.33,27.38,28900.0,23.9589,23.994,23.9501,23.994,28900.0
2014-07-02 13:30:00,27.38,27.41,27.37,27.38,60900.0,23.994,24.0203,23.9852,23.994,60900.0
2014-07-02 13:40:00,27.37,27.42,27.37,27.41,76000.0,23.9852,24.029,23.9852,24.0203,76000.0
2014-07-02 13:50:00,27.41,27.43,27.4,27.41,35400.0,24.0203,24.0378,24.0115,24.0203,35400.0
2014-07-02 14:00:00,27.41,27.42,27.4,27.42,81900.0,24.0203,24.029,24.0115,24.029,81900.0
2014-07-02 14:10:00,27.42,27.43,27.42,27.42,41300.0,24.029,24.0378,24.029,24.029,41300.0
2014-07-02 14:20:00,27.43,27.44,27.42,27.43,96900.0,24.0378,24.0465,24.029,24.0378,96900.0
2014-07-02 14:30:00,27.42,27.44,27.41,27.42,69500.0,24.029,24.0465,24.0203,24.029,69500.0
2014-07-02 14:40:00,27.42,27.42,27.38,27.38,47000.0,24.029,24.029,23.994,23.994,47000.0
2014-07-02 14:50:00,27.39,27.41,27.37,27.41,71700.0,24.0027,24.0203,23.9852,24.0203,71700.0
2014-07-02 15:00:00,27.41,27.46,27.4,27.46,106000.0,24.0203,24.0641,24.0115,24.0641,106000.0
2014-07-02 15:10:00,27.46,27.47,27.44,27.46,66300.0,24.0641,24.0728,24.0465,24.0641,66300.0
2014-07-02 15:20:00,27.46,27.46,27.43,27.43,84600.0,24.0641,24.0641,24.0378,24.0378,84600.0
2014-07-02 15:30:00,27.44,27.45,27.41,27.42,98700.0,24.0465,24.0553,24.0203,24.029,98700.0
2014-07-02 15:40:00,27.42,27.43,27.39,27.41,164000.0,24.029,24.0378,24.0027,24.0203,164000.0
2014-07-02 15:50:00,27.41,27.42,27.37,27.39,249200.0,24.0203,24.029,23.9852,24.0027,249200.0
2014-07-03 09:30:00,27.73,28.17,27.7,28.07,466000.0,24.3007,24.6863,24.2744,24.5986,466000.0
2014-07-03 09:40:00,28.07,28.1,27.99,28.0,135300.0,24.5986,24.6249,24.5285,24.5373,135300.0
2014-07-03 09:50:00,27.99,28.06,27.96,28.05,287200.0,24.5285,24.5899,24.5022,24.5811,287200.0
2014-07-03 10:00:00,28.05,28.16,28.02,28.14,204800.0,24.5811,24.6775,24.5548,24.66,204800.0
2014-07-03 10:10:00,28.14,28.15,28.06,28.1,135200.0,24.66,24.6687,24.5899,24.6249,135200.0
2014-07-03 10:20:00,28.1,28.1,28.0,28.06,166600.0,24.6249,24.6249,24.5373,24.5899,166600.0
2014-07-03 10:30:00,28.05,28.13,28.04,28.13,157000.0,24.5811,24.6512,24.5723,24.6512,157000.0
2014-07-03 10:40:00,28.12,28.13,28.04,28.08,94700.0,24.6425,24.6512,24.5723,24.6074,94700.0
2014-07-03 10:50:00,28.08,28.17,28.08,28.14,118500.0,24.6074,24.6863,24.6074,24.66,118500.0
2014-07-03 11:00:00,28.14,28.17,28.11,28.16,146800.0,24.66,24.6863,24.6337,24.6775,146800.0
2014-07-03 11:10:00,28.16,28.16,28.07,28.07,145200.0,24.6775,24.6775,24.5986,24.5986,145200.0
2014-07-03 11:20:00,28.08,28.15,28.07,28.15,111400.0,24.6074,24.6687,24.5986,24.6687,111400.0
2014-07-03 11:30:00,28.15,28.17,28.11,28.16,110200.0,24.6687,24.6863,24.6337,24.6775,110200.0
2014-07-03 11:40:00,28.15,28.16,28.1,28.15,73600.0,24.6687,24.6775,24.6249,24.6687,73600.0
2014-07-03 11:50:00,28.15,28.16,28.12,28.12,55500.0,24.6687,24.6775,24.6425,24.6425,55500.0
2014-07-03 12:00:00,28.12,28.15,28.08,28.15,189800.0,24.6425,24.6687,24.6074,24.6687,189800.0
2014-07-03 12:10:00,28.14,28.19,28.12,28.18,148900.0,24.66,24.7038,24.6425,24.695,148900.0
2014-07-03 12:20:00,28.17,28.18,28.12,28.17,163200.0,24.6863,24.695,24.6425,24.6863,163200.0
2014-07-03 12:30:00,28.16,28.19,28.14,28.14,222100.0,24.6775,24.7038,24.66,24.66,222100.0
2014-07-03 12:40:00,28.15,28.18,28.12,28.14,284500.0,24.6687,24.695,24.6425,24.66,284500.0
2014-07-03 12:50:00,28.14,28.15,28.1,28.1,308500.0,24.66,24.6687,24.6249,24.6249,308500.0
2014-07-07 09:30:00,28.26,28.38,27.9,27.95,199200.0,24.7651,24.8703,24.4497,24.4935,199200.0
2014-07-07 09:40:00,27.94,27.94,27.72,27.92,187600.0,24.4847,24.4847,24.2919,24.4672,187600.0
2014-07-07 09:50:00,27.91,27.93,27.77,27.83,116800.0,24.4584,24.4759,24.3357,24.3883,116800.0
2014-07-07 10:00:00,27.84,27.91,27.78,27.91,89800.0,24.3971,24.4584,24.3445,24.4584,89800.0
2014-07-07 10:10:00,27.91,27.96,27.89,27.96,65700.0,24.4584,24.5022,24.4409,24.5022,65700.0
2014-07-07 10:20:00,27.96,27.97,27.88,27.96,130800.0,24.5022,24.511,24.4321,24.5022,130800.0
2014-07-07 10:30:00,27.95,27.96,27.91,27.95,47900.0,24.4935,24.5022,24.4584,24.4935,47900.0
2014-07-07 10:40:00,27.95,27.96,27.85,27.85,55100.0,24.4935,24.5022,24.4058,24.4058,55100.0
2014-07-07 10:50:00,27.85,27.9,27.8,27.84,78900.0,24.4058,24.4497,24.362,24.3971,78900.0
2014-07-07 11:00:00,27.84,27.86,27.8,27.8,62400.0,24.3971,24.4146,24.362,24.362,62400.0
2014-07-07 11:10:00,27.81,27.85,27.81,27.85,44900.0,24.3708,24.4058,24.3708,24.4058,44900.0
2014-07-07 11:20:00,27.85,27.85,27.79,27.8,46400.0,24.4058,24.4058,24.3533,24.362,46400.0
2014-07-07 11:30:00,27.79,27.81,27.77,27.8,66100.0,24.3533,24.3708,24.3357,24.362,66100.0
2014-07-07 11:40:00,27.8,27.82,27.77,27.8,69500.0,24.362,24.3796,24.3357,24.362,69500.0
2014-07-07 11:50:00,27.79,27.84,27.78,27.83,33200.0,24.3533,24.3971,24.3445,24.3883,33200.0
2014-07-07 12:00:00,27.83,27.9,27.83,27.89,96200.0,24.3883,24.4497,24.3883,24.4409,96200.0
2014-07-07 12:10:00,27.89,27.91,27.86,27.89,67500.0,24.4409,24.4584,24.4146,24.4409,67500.0
2014-07-07 12:20:00,27.89,27.91,27.88,27.88,27200.0,24.4409,24.4584,24.4321,24.4321,27200.0
2014-07-07 12:30:00,27.87,27.9,27.86,27.9,54800.0,24.4234,24.4497,24.4146,24.4497,54800.0
2014-07-07 12:40:00,27.89,27.91,27.84,27.85,55100.0,24.4409,24.4584,24.3971,24.4058,55100.0
2014-07-07 12:50:00,27.84,27.87,27.83,27.84,44900.0,24.3971,24.4234,24.3883,24.3971,44900.0
2014-07-07 13:00:00,27.85,27.87,27.84,27.87,39000.0,24.4058,24.4234,24.3971,24.4234,39000.0
2014-07-07 13:10:00,27.86,27.87,27.83,27.86,29500.0,24.4146,24.4234,24.3883,24.4146,29500.0
2014-07-07 13:20:00,27.86,27.88,27.85,27.87,27000.0,24.4146,24.4321,24.4058,24.4234,27000.0
2014-07-07 13:30:00,27.86,27.9,27.85,27.87,36400.0,24.4146,24.4497,24.4058,24.4234,36400.0
2014-07-07 13:40:00,27.86,27.94,27.86,27.94,59400.0,24.4146,24.4847,24.4146,24.4847,59400.0
2014-07-07 13:50:00,27.94,27.96,27.9,27.91,73900.0,24.4847,24.5022,24.4497,24.4584,73900.0
2014-07-07 14:00:00,27.91,27.95,27.91,27.94,57400.0,24.4584,24.4935,24.4584,24.4847,57400.0
2014-07-07 14:10:00,27.95,27.96,27.93,27.96,32000.0,24.4935,24.5022,24.4759,24.5022,32000.0
2014-07-07 14:20:00,27.96,27.96,27.89,27.91,67600.0,24.5022,24.5022,24.4409,24.4584,67600.0
2014-07-07 14:30:00,27.91,27.91,27.83,27.86,113700.0,24.4584,24.4584,24.3883,24.4146,113700.0
2014-07-07 14:40:00,27.86,27.88,27.84,27.87,43900.0,24.4146,24.4321,24.3971,24.4234,43900.0
2014-07-07 14:50:00,27.88,27.93,27.84,27.89,87200.0,24.4321,24.4759,24.3971,24.4409,87200.0
2014-07-07 15:00:00,27.89,27.92,27.88,27.9,53400.0,24.4409,24.4672,24.4321,24.4497,53400.0
2014-07-07 15:10:00,27.89,27.92,27.87,27.89,77000.0,24.4409,24.4672,24.4234,24.4409,77000.0
2014-07-07 15:20:00,27.89,27.9,27.87,27.88,63000.0,24.4409,24.4497,24.4234,24.4321,63000.0
2014-07-07 15:30:00,27.88,27.88,27.87,27.88,57900.0,24.4321,24.4321,24.4234,24.4321,57900.0
2014-07-07 15:40:00,27.88,27.91,27.87,27.91,183500.0,24.4321,24.4584,24.4234,24.4584,183500.0
2014-07-07 15:50:00,27.91,27.94,27.9,27.92,423800.0,24.4584,24.4847,24.4497,24.4672,423800.0
2014-07-08 09:30:00,27.73,27.77,27.27,27.31,373000.0,24.3007,24.3357,23.8976,23.9326,373000.0
2014-07-08 09:40:00,27.31,27.43,27.28,27.29,375200.0,23.9326,24.0378,23.9063,23.9151,375200.0
2014-07-08 09:50:00,27.29,27.3,27.15,27.25,179400.0,23.9151,23.9239,23.7924,23.88,179400.0
2014-07-08 10:00:00,27.25,27.29,27.21,27.21,250500.0,23.88,23.9151,23.845,23.845,250500.0
2014-07-08 10:10:00,27.21,27.28,27.2,27.24,135300.0,23.845,23.9063,23.8362,23.8713,135300.0
2014-07-08 10:20:00,27.24,27.25,27.16,27.19,116500.0,23.8713,23.88,23.8012,23.8275,116500.0
2014-07-08 10:30:00,27.19,27.2,27.11,27.2,135300.0,23.8275,23.8362,23.7574,23.8362,135300.0
2014-07-08 10:40:00,27.2,27.23,27.15,27.21,85600.0,23.8362,23.8625,23.7924,23.845,85600.0
2014-07-08 10:50:00,27.21,27.23,27.14,27.14,85600.0,23.845,23.8625,23.7836,23.7836,85600.0
2014-07-08 11:00:00,27.14,27.14,27.05,27.07,121300.0,23.7836,23.7836,23.7048,23.7223,121300.0
2014-07-08 11:10:00,27.06,27.09,27.03,27.03,76000.0,23.7135,23.7398,23.6872,23.6872,76000.0
2014-07-08 11:20:00,27.03,27.03,26.94,26.95,146200.0,23.6872,23.6872,23.6084,23.6171,146200.0
2014-07-08 11:30:00,26.95,27.01,26.93,27.0,191200.0,23.6171,23.6697,23.5996,23.661,191200.0
2014-07-08 11:40:00,27.0,27.02,26.95,27.01,60100.0,23.661,23.6785,23.6171,23.6697,60100.0
2014-07-08 11:50:00,27.01,27.01,26.93,26.97,81200.0,23.6697,23.6697,23.5996,23.6347,81200.0
2014-07-08 12:00:00,26.98,26.99,26.94,26.95,45000.0,23.6434,23.6522,23.6084,23.6171,45000.0
2014-07-08 12:10:00,26.95,26.97,26.92,26.97,71500.0,23.6171,23.6347,23.5909,23.6347,71500.0
2014-07-08 12:20:00,26.96,27.0,26.95,26.97,55100.0,23.6259,23.661,23.6171,23.6347,55100.0
2014-07-08 12:30:00,26.98,27.02,26.97,26.98,54700.0,23.6434,23.6785,23.6347,23.6434,54700.0
2014-07-08 12:40:00,26.97,27.04,26.97,27.01,84000.0,23.6347,23.696,23.6347,23.6697,84000.0
2014-07-08 12:50:00,27.02,27.08,27.01,27.08,71000.0,23.6785,23.7311,23.6697,23.7311,71000.0
2014-07-08 13:00:00,27.08,27.09,27.04,27.04,45800.0,23.7311,23.7398,23.696,23.696,45800.0
2014-07-08 13:10:00,27.04,27.12,27.04,27.11,65900.0,23.696,23.7661,23.696,23.7574,65900.0
2014-07-08 13:20:00,27.12,27.19,27.11,27.19,110600.0,23.7661,23.8275,23.7574,23.8275,110600.0
2014-07-08 13:30:00,27.18,27.25,27.16,27.23,86500.0,23.8187,23.88,23.8012,23.8625,86500.0
2014-07-08 13:40:00,27.24,27.3,27.18,27.19,128100.0,23.8713,23.9239,23.8187,23.8275,128100.0
2014-07-08 13:50:00,27.2,27.2,27.15,27.15,87400.0,23.8362,23.8362,23.7924,23.7924,87400.0
2014-07-08 14:00:00,27.15,27.16,27.12,27.14,90400.0,23.7924,23.8012,23.7661,23.7836,90400.0
2014-07-08 14:10:00,27.14,27.17,27.11,27.12,97200.0,23.7836,23.8099,23.7574,23.7661,97200.0
2014-07-08 14:20:00,27.12,27.15,27.1,27.14,82400.0,23.7661,23.7924,23.7486,23.7836,82400.0
2014-07-08 14:30:00,27.13,27.16,27.11,27.14,152500.0,23.7749,23.8012,23.7574,23.7836,152500.0
2014-07-08 14:40:00,27.14,27.21,27.14,27.19,64600.0,23.7836,23.845,23.7836,23.8275,64600.0
2014-07-08 14:50:00,27.19,27.21,27.16,27.17,71200.0,23.8275,23.845,23.8012,23.8099,71200.0
2014-07-08 15:00:00,27.17,27.17,27.1,27.13,77300.0,23.8099,23.8099,23.7486,23.7749,77300.0
2014-07-08 15:10:00,27.13,27.2,27.13,27.17,71100.0,23.7749,23.8362,23.7749,23.8099,71100.0
2014-07-08 15:20:00,27.17,27.21,27.17,27.18,108800.0,23.8099,23.845,23.8099,23.8187,108800.0
2014-07-08 15:30:00,27.18,27.2,27.15,27.2,127700.0,23.8187,23.8362,23.7924,23.8362,127700.0
2014-07-08 15:40:00,27.2,27.21,27.17,27.19,202400.0,23.8362,23.845,23.8099,23.8275,202400.0
2014-07-08 15:50:00,27.18,27.21,27.16,27.19,481000.0,23.8187,23.845,23.8012,23.8275,481000.0
2014-07-09 09:30:00,27.25,27.35,27.24,27.28,230100.0,23.88,23.9677,23.8713,23.9063,230100.0
2014-07-09 09:40:00,27.28,27.33,27.2,27.22,377900.0,23.9063,23.9501,23.8362,23.8538,377900.0
2014-07-09 09:50:00,27.22,27.22,27.08,27.1,87300.0,23.8538,23.8538,23.7311,23.7486,87300.0
2014-07-09 10:00:00,27.11,27.16,27.08,27.14,163100.0,23.7574,23.8012,23.7311,23.7836,163100.0
2014-07-09 10:10:00,27.14,27.15,27.05,27.05,147700.0,23.7836,23.7924,23.7048,23.7048,147700.0
2014-07-09 10:20:00,27.04,27.13,27.03,27.12,116800.0,23.696,23.7749,23.6872,23.7661,116800.0
2014-07-09 10:30:00,27.12,27.12,27.06,27.09,205800.0,23.7661,23.7661,23.7135,23.7398,205800.0
2014-07-09 10:40:00,27.08,27.09,27.04,27.04,214100.0,23.7311,23.7398,23.696,23.696,214100.0
2014-07-09 10:50:00,27.05,27.06,27.01,27.05,322700.0,23.7048,23.7135,23.6697,23.7048,322700.0
2014-07-09 11:00:00,27.05,27.06,27.01,27.01,149300.0,23.7048,23.7135,23.6697,23.6697,149300.0
2014-07-09 11:10:00,27.01,27.02,26.96,26.97,148000.0,23.6697,23.6785,23.6259,23.6347,148000.0
2014-07-09 11:20:00,26.96,27.0,26.93,27.0,152500.0,23.6259,23.661,23.5996,23.661,152500.0
2014-07-09 11:30:00,26.99,27.0,26.9,26.9,74500.0,23.6522,23.661,23.5733,23.5733,74500.0
2014-07-09 11:40:00,26.9,26.94,26.88,26.88,61300.0,23.5733,23.6084,23.5558,23.5558,61300.0
2014-07-09 11:50:00,26.88,26.89,26.84,26.84,83100.0,23.5558,23.5646,23.5207,23.5207,83100.0
2014-07-09 12:00:00,26.84,26.86,26.79,26.82,230400.0,23.5207,23.5383,23.4769,23.5032,230400.0
2014-07-09 12:10:00,26.83,26.83,26.78,26.81,95800.0,23.512,23.512,23.4682,23.4945,95800.0
2014-07-09 12:20:00,26.8,26.85,26.8,26.83,43600.0,23.4857,23.5295,23.4857,23.512,43600.0
2014-07-09 12:30:00,26.84,26.87,26.8,26.87,77000.0,23.5207,23.547,23.4857,23.547,77000.0
2014-07-09 12:40:00,26.86,26.94,26.86,26.92,159400.0,23.5383,23.6084,23.5383,23.5909,159400.0
2014-07-09 12:50:00,26.92,27.0,26.92,27.0,73700.0,23.5909,23.661,23.5909,23.661,73700.0
2014-07-09 13:00:00,27.0,27.01,26.98,27.01,96400.0,23.661,23.6697,23.6434,23.6697,96400.0
2014-07-09 13:10:00,27.0,27.03,26.98,26.98,99800.0,23.661,23.6872,23.6434,23.6434,99800.0
2014-07-09 13:20:00,26.98,26.99,26.93,26.93,69500.0,23.6434,23.6522,23.5996,23.5996,69500.0
2014-07-09 13:30:00,26.94,26.99,26.94,26.99,52900.0,23.6084,23.6522,23.6084,23.6522,52900.0
2014-07-09 13:40:00,26.99,26.99,26.97,26.98,27400.0,23.6522,23.6522,23.6347,23.6434,27400.0
2014-07-09 13:50:00,26.98,27.09,26.98,27.04,294600.0,23.6434,23.7398,23.6434,23.696,294600.0
2014-07-09 14:00:00,27.04,27.04,26.94,27.0,256300.0,23.696,23.696,23.6084,23.661,256300.0
2014-07-09 14:10:00,26.99,27.14,26.97,27.12,121100.0,23.6522,23.7836,23.6347,23.7661,121100.0
2014-07-09 14:20:00,27.13,27.16,27.1,27.13,86300.0,23.7749,23.8012,23.7486,23.7749,86300.0
2014-07-09 14:30:00,27.13,27.13,27.03,27.05,182400.0,23.7749,23.7749,23.6872,23.7048,182400.0
2014-07-09 14:40:00,27.06,27.07,27.02,27.03,96000.0,23.7135,23.7223,23.6785,23.6872,96000.0
2014-07-09 14:50:00,27.03,27.06,27.02,27.02,64100.0,23.6872,23.7135,23.6785,23.6785,64100.0
2014-07-09 15:00:00,27.03,27.06,27.02,27.05,80000.0,23.6872,23.7135,23.6785,23.7048,80000.0
2014-07-09 15:10:00,27.05,27.08,27.0,27.01,105200.0,23.7048,23.7311,23.661,23.6697,105200.0
2014-07-09 15:20:00,27.01,27.05,27.0,27.05,84200.0,23.6697,23.7048,23.661,23.7048,84200.0
2014-07-09 15:30:00,27.04,27.09,27.01,27.08,126500.0,23.696,23.7398,23.6697,23.7311,126500.0
2014-07-09 15:40:00,27.08,27.12,27.05,27.07,189700.0,23.7311,23.7661,23.7048,23.7223,189700.0
2014-07-09 15:50:00,27.07,27.09,27.05,27.09,448500.0,23.7223,23.7398,23.7048,23.7398,448500.0
2014-07-10 09:30:00,26.44,26.69,26.44,26.69,305400.0,23.1702,23.3893,23.1702,23.3893,305400.0
2014-07-10 09:40:00,26.69,26.74,26.61,26.63,259900.0,23.3893,23.4331,23.3192,23.3367,259900.0
2014-07-10 09:50:00,26.62,26.77,26.62,26.73,204500.0,23.328,23.4594,23.328,23.4243,204500.0
2014-07-10 10:00:00,26.72,26.77,26.67,26.7,202200.0,23.4156,23.4594,23.3718,23.3981,202200.0
2014-07-10 10:10:00,26.69,26.74,26.64,26.73,96700.0,23.3893,23.4331,23.3455,23.4243,96700.0
2014-07-10 10:20:00,26.73,26.8,26.73,26.78,99400.0,23.4243,23.4857,23.4243,23.4682,99400.0
2014-07-10 10:30:00,26.78,26.82,26.75,26.75,76800.0,23.4682,23.5032,23.4419,23.4419,76800.0
2014-07-10 10:40:00,26.76,26.83,26.72,26.79,74200.0,23.4506,23.512,23.4156,23.4769,74200.0
2014-07-10 10:50:00,26.8,26.86,26.76,26.86,42900.0,23.4857,23.5383,23.4506,23.5383,42900.0
2014-07-10 11:00:00,26.86,26.95,26.85,26.94,85400.0,23.5383,23.6171,23.5295,23.6084,85400.0
2014-07-10 11:10:00,26.94,26.97,26.91,26.91,134800.0,23.6084,23.6347,23.5821,23.5821,134800.0
2014-07-10 11:20:00,26.91,26.92,26.86,26.86,78300.0,23.5821,23.5909,23.5383,23.5383,78300.0
2014-07-10 11:30:00,26.86,26.92,26.85,26.9,54400.0,23.5383,23.5909,23.5295,23.5733,54400.0
2014-07-10 11:40:00,26.9,26.9,26.85,26.87,122600.0,23.5733,23.5733,23.5295,23.547,122600.0
2014-07-10 11:50:00,26.87,26.89,26.81,26.88,79000.0,23.547,23.5646,23.4945,23.5558,79000.0
2014-07-10 12:00:00,26.88,26.91,26.87,26.89,45500.0,23.5558,23.5821,23.547,23.5646,45500.0
2014-07-10 12:10:00,26.9,26.96,26.89,26.94,52000.0,23.5733,23.6259,23.5646,23.6084,52000.0
2014-07-10 12:20:00,26.94,26.98,26.92,26.92,61000.0,23.6084,23.6434,23.5909,23.5909,61000.0
2014-07-10 12:30:00,26.93,26.98,26.93,26.97,81500.0,23.5996,23.6434,23.5996,23.6347,81500.0
2014-07-10 12:40:00,26.97,26.99,26.95,26.95,69400.0,23.6347,23.6522,23.6171,23.6171,69400.0
2014-07-10 12:50:00,26.95,26.97,26.91,26.97,68800.0,23.6171,23.6347,23.5821,23.6347,68800.0
2014-07-10 13:00:00,26.97,27.01,26.95,27.0,77200.0,23.6347,23.6697,23.6171,23.661,77200.0
2014-07-10 13:10:00,26.99,27.01,26.99,27.0,40900.0,23.6522,23.6697,23.6522,23.661,40900.0
2014-07-10 13:20:00,27.01,27.08,27.01,27.05,79500.0,23.6697,23.7311,23.6697,23.7048,79500.0
2014-07-10 13:30:00,27.04,27.08,27.02,27.08,101400.0,23.696,23.7311,23.6785,23.7311,101400.0
2014-07-10 13:40:00,27.08,27.09,27.02,27.03,83600.0,23.7311,23.7398,23.6785,23.6872,83600.0
2014-07-10 13:50:00,27.03,27.04,26.97,26.98,85900.0,23.6872,23.696,23.6347,23.6434,85900.0
2014-07-10 14:00:00,26.98,27.02,26.98,27.01,57000.0,23.6434,23.6785,23.6434,23.6697,57000.0
2014-07-10 14:10:00,27.01,27.02,26.97,26.98,80800.0,23.6697,23.6785,23.6347,23.6434,80800.0
2014-07-10 14:20:00,26.98,27.01,26.97,26.99,71400.0,23.6434,23.6697,23.6347,23.6522,71400.0
2014-07-10 14:30:00,26.99,27.0,26.89,26.89,88000.0,23.6522,23.661,23.5646,23.5646,88000.0
2014-07-10 14:40:00,26.89,26.91,26.84,26.86,62100.0,23.5646,23.5821,23.5207,23.5383,62100.0
2014-07-10 14:50:00,26.85,26.89,26.83,26.83,83200.0,23.5295,23.5646,23.512,23.512,83200.0
2014-07-10 15:00:00,26.82,26.83,26.78,26.83,85800.0,23.5032,23.512,23.4682,23.512,85800.0
2014-07-10 15:10:00,26.83,26.84,26.79,26.81,77800.0,23.512,23.5207,23.4769,23.4945,77800.0
2014-07-10 15:20:00,26.8,26.89,26.79,26.87,186300.0,23.4857,23.5646,23.4769,23.547,186300.0
2014-07-10 15:30:00,26.87,26.91,26.85,26.89,129500.0,23.547,23.5821,23.5295,23.5646,129500.0
2014-07-10 15:40:00,26.89,26.94,26.88,26.9,196000.0,23.5646,23.6084,23.5558,23.5733,196000.0
2014-07-10 15:50:00,26.9,26.91,26.88,26.9,332000.0,23.5733,23.5821,23.5558,23.5733,332000.0
2014-07-11 09:30:00,26.74,26.87,26.73,26.77,154300.0,23.4331,23.547,23.4243,23.4594,154300.0
2014-07-11 09:40:00,26.76,26.79,26.68,26.72,131400.0,23.4506,23.4769,23.3805,23.4156,131400.0
2014-07-11 09:50:00,26.72,26.81,26.71,26.77,77600.0,23.4156,23.4945,23.4068,23.4594,77600.0
2014-07-11 10:00:00,26.78,26.8,26.74,26.79,104500.0,23.4682,23.4857,23.4331,23.4769,104500.0
2014-07-11 10:10:00,26.8,26.93,26.78,26.93,181200.0,23.4857,23.5996,23.4682,23.5996,181200.0
2014-07-11 10:20:00,26.93,26.93,26.87,26.88,57800.0,23.5996,23.5996,23.547,23.5558,57800.0
2014-07-11 10:30:00,26.88,26.9,26.76,26.78,59300.0,23.5558,23.5733,23.4506,23.4682,59300.0
2014-07-11 10:40:00,26.78,26.88,26.74,26.84,67900.0,23.4682,23.5558,23.4331,23.5207,67900.0
2014-07-11 10:50:00,26.84,26.87,26.79,26.84,92800.0,23.5207,23.547,23.4769,23.5207,92800.0
2014-07-11 11:00:00,26.84,26.9,26.81,26.89,65600.0,23.5207,23.5733,23.4945,23.5646,65600.0
2014-07-11 11:10:00,26.88,26.92,26.86,26.89,86600.0,23.5558,23.5909,23.5383,23.5646,86600.0
2014-07-11 11:20:00,26.88,26.89,26.81,26.85,50400.0,23.5558,23.5646,23.4945,23.5295,50400.0
2014-07-11 11:30:00,26.86,26.94,26.85,26.93,119300.0,23.5383,23.6084,23.5295,23.5996,119300.0
2014-07-11 11:40:00,26.93,26.96,26.89,26.89,64000.0,23.5996,23.6259,23.5646,23.5646,64000.0
2014-07-11 11:50:00,26.89,26.92,26.86,26.9,85100.0,23.5646,23.5909,23.5383,23.5733,85100.0
2014-07-11 12:00:00,26.91,26.93,26.88,26.92,80900.0,23.5821,23.5996,23.5558,23.5909,80900.0
2014-07-11 12:10:00,26.92,26.95,26.9,26.94,80300.0,23.5909,23.6171,23.5733,23.6084,80300.0
2014-07-11 12:20:00,26.93,26.94,26.91,26.93,78000.0,23.5996,23.6084,23.5821,23.5996,78000.0
2014-07-11 12:30:00,26.92,26.93,26.9,26.91,68900.0,23.5909,23.5996,23.5733,23.5821,68900.0
2014-07-11 12:40:00,26.92,26.95,26.91,26.94,25000.0,23.5909,23.6171,23.5821,23.6084,25000.0
2014-07-11 12:50:00,26.95,26.99,26.94,26.99,30900.0,23.6171,23.6522,23.6084,23.6522,30900.0
2014-07-11 13:00:00,26.99,27.01,26.99,26.99,37200.0,23.6522,23.6697,23.6522,23.6522,37200.0
2014-07-11 13:10:00,26.99,27.02,26.98,27.0,19900.0,23.6522,23.6785,23.6434,23.661,19900.0
2014-07-11 13:20:00,27.0,27.03,26.99,27.03,52200.0,23.661,23.6872,23.6522,23.6872,52200.0
2014-07-11 13:30:00,27.03,27.03,27.0,27.0,54200.0,23.6872,23.6872,23.661,23.661,54200.0
2014-07-11 13:40:00,27.0,27.05,26.99,27.02,45800.0,23.661,23.7048,23.6522,23.6785,45800.0
2014-07-11 13:50:00,27.01,27.04,27.01,27.03,44300.0,23.6697,23.696,23.6697,23.6872,44300.0
2014-07-11 14:00:00,27.04,27.07,27.02,27.05,154300.0,23.696,23.7223,23.6785,23.7048,154300.0
2014-07-11 14:10:00,27.06,27.09,27.04,27.05,187800.0,23.7135,23.7398,23.696,23.7048,187800.0
2014-07-11 14:20:00,27.05,27.08,27.04,27.07,86600.0,23.7048,23.7311,23.696,23.7223,86600.0
2014-07-11 14:30:00,27.07,27.12,27.07,27.12,73700.0,23.7223,23.7661,23.7223,23.7661,73700.0
2014-07-11 14:40:00,27.11,27.14,27.09,27.1,158100.0,23.7574,23.7836,23.7398,23.7486,158100.0
2014-07-11 14:50:00,27.1,27.12,27.09,27.11,55600.0,23.7486,23.7661,23.7398,23.7574,55600.0
2014-07-11 15:00:00,27.1,27.11,27.07,27.09,78600.0,23.7486,23.7574,23.7223,23.7398,78600.0
2014-07-11 15:10:00,27.09,27.09,27.03,27.05,106500.0,23.7398,23.7398,23.6872,23.7048,106500.0
2014-07-11 15:20:00,27.05,27.1,27.04,27.09,75400.0,23.7048,23.7486,23.696,23.7398,75400.0
2014-07-11 15:30:00,27.09,27.12,27.07,27.1,92100.0,23.7398,23.7661,23.7223,23.7486,92100.0
2014-07-11 15:40:00,27.09,27.1,27.06,27.08,123700.0,23.7398,23.7486,23.7135,23.7311,123700.0
2014-07-11 15:50:00,27.08,27.1,27.06,27.1,346500.0,23.7311,23.7486,23.7135,23.7486,346500.0
2014-07-14 09:30:00,27.46,27.68,27.46,27.54,206500.0,24.0641,24.2569,24.0641,24.1342,206500.0
2014-07-14 09:40:00,27.54,27.65,27.5,27.57,116000.0,24.1342,24.2306,24.0991,24.1605,116000.0
2014-07-14 09:50:00,27.56,27.62,27.55,27.6,204100.0,24.1517,24.2043,24.1429,24.1868,204100.0
2014-07-14 10:00:00,27.6,27.62,27.53,27.53,192200.0,24.1868,24.2043,24.1254,24.1254,192200.0
2014-07-14 10:10:00,27.53,27.57,27.5,27.5,81400.0,24.1254,24.1605,24.0991,24.0991,81400.0
2014-07-14 10:20:00,27.5,27.53,27.45,27.46,106900.0,24.0991,24.1254,24.0553,24.0641,106900.0
2014-07-14 10:30:00,27.46,27.55,27.46,27.5,59700.0,24.0641,24.1429,24.0641,24.0991,59700.0
2014-07-14 10:40:00,27.5,27.53,27.47,27.51,43000.0,24.0991,24.1254,24.0728,24.1079,43000.0
2014-07-14 10:50:00,27.51,27.53,27.48,27.48,48800.0,24.1079,24.1254,24.0816,24.0816,48800.0
2014-07-14 11:00:00,27.49,27.5,27.46,27.5,49300.0,24.0904,24.0991,24.0641,24.0991,49300.0
2014-07-14 11:10:00,27.5,27.53,27.48,27.49,83300.0,24.0991,24.1254,24.0816,24.0904,83300.0
2014-07-14 11:20:00,27.49,27.54,27.47,27.53,50700.0,24.0904,24.1342,24.0728,24.1254,50700.0
2014-07-14 11:30:00,27.53,27.55,27.46,27.46,49100.0,24.1254,24.1429,24.0641,24.0641,49100.0
2014-07-14 11:40:00,27.46,27.49,27.44,27.48,57500.0,24.0641,24.0904,24.0465,24.0816,57500.0
2014-07-14 11:50:00,27.48,27.53,27.48,27.5,95300.0,24.0816,24.1254,24.0816,24.0991,95300.0
2014-07-14 12:00:00,27.5,27.54,27.49,27.54,60700.0,24.0991,24.1342,24.0904,24.1342,60700.0
2014-07-14 12:10:00,27.54,27.56,27.52,27.54,60700.0,24.1342,24.1517,24.1167,24.1342,60700.0
2014-07-14 12:20:00,27.54,27.57,27.53,27.53,42000.0,24.1342,24.1605,24.1254,24.1254,42000.0
2014-07-14 12:30:00,27.54,27.56,27.51,27.53,110500.0,24.1342,24.1517,24.1079,24.1254,110500.0
2014-07-14 12:40:00,27.53,27.55,27.5,27.53,72400.0,24.1254,24.1429,24.0991,24.1254,72400.0
2014-07-14 12:50:00,27.52,27.53,27.48,27.51,113600.0,24.1167,24.1254,24.0816,24.1079,113600.0
2014-07-14 13:00:00,27.5,27.52,27.49,27.51,45800.0,24.0991,24.1167,24.0904,24.1079,45800.0
2014-07-14 13:10:00,27.51,27.52,27.5,27.51,24200.0,24.1079,24.1167,24.0991,24.1079,24200.0
2014-07-14 13:20:00,27.51,27.57,27.51,27.55,67300.0,24.1079,24.1605,24.1079,24.1429,67300.0
2014-07-14 13:30:00,27.55,27.57,27.54,27.56,55000.0,24.1429,24.1605,24.1342,24.1517,55000.0
2014-07-14 13:40:00,27.56,27.61,27.56,27.6,72200.0,24.1517,24.1955,24.1517,24.1868,72200.0
2014-07-14 13:50:00,27.6,27.62,27.58,27.6,59000.0,24.1868,24.2043,24.1692,24.1868,59000.0
2014-07-14 14:00:00,27.6,27.6,27.55,27.56,90700.0,24.1868,24.1868,24.1429,24.1517,90700.0
2014-07-14 14:10:00,27.56,27.59,27.55,27.57,81200.0,24.1517,24.178,24.1429,24.1605,81200.0
2014-07-14 14:20:00,27.58,27.61,27.56,27.58,69500.0,24.1692,24.1955,24.1517,24.1692,69500.0
2014-07-14 14:30:00,27.57,27.59,27.55,27.57,76800.0,24.1605,24.178,24.1429,24.1605,76800.0
2014-07-14 14:40:00,27.56,27.59,27.56,27.58,44600.0,24.1517,24.178,24.1517,24.1692,44600.0
2014-07-14 14:50:00,27.58,27.59,27.55,27.58,55600.0,24.1692,24.178,24.1429,24.1692,55600.0
2014-07-14 15:00:00,27.57,27.57,27.52,27.53,95800.0,24.1605,24.1605,24.1167,24.1254,95800.0
2014-07-14 15:10:00,27.53,27.55,27.49,27.5,75400.0,24.1254,24.1429,24.0904,24.0991,75400.0
2014-07-14 15:20:00,27.49,27.51,27.47,27.5,88000.0,24.0904,24.1079,24.0728,24.0991,88000.0
2014-07-14 15:30:00,27.5,27.53,27.47,27.51,106000.0,24.0991,24.1254,24.0728,24.1079,106000.0
2014-07-14 15:40:00,27.51,27.52,27.45,27.5,264800.0,24.1079,24.1167,24.0553,24.0991,264800.0
2014-07-14 15:50:00,27.51,27.52,27.49,27.49,402700.0,24.1079,24.1167,24.0904,24.0904,402700.0
2014-07-15 09:30:00,27.61,27.77,27.6,27.68,127700.0,24.1955,24.3357,24.1868,24.2569,127700.0
2014-07-15 09:40:00,27.69,27.79,27.68,27.7,258100.0,24.2656,24.3533,24.2569,24.2744,258100.0
2014-07-15 09:50:00,27.69,27.73,27.56,27.58,96600.0,24.2656,24.3007,24.1517,24.1692,96600.0
2014-07-15 10:00:00,27.58,27.67,27.48,27.5,290600.0,24.1692,24.2481,24.0816,24.0991,290600.0
2014-07-15 10:10:00,27.5,27.51,27.3,27.38,166200.0,24.0991,24.1079,23.9239,23.994,166200.0
2014-07-15 10:20:00,27.38,27.48,27.36,27.44,111900.0,23.994,24.0816,23.9764,24.0465,111900.0
2014-07-15 10:30:00,27.43,27.47,27.39,27.41,111600.0,24.0378,24.0728,24.0027,24.0203,111600.0
2014-07-15 10:40:00,27.39,27.39,27.24,27.26,118500.0,24.0027,24.0027,23.8713,23.8888,118500.0
2014-07-15 10:50:00,27.25,27.35,27.21,27.29,94700.0,23.88,23.9677,23.845,23.9151,94700.0
2014-07-15 11:00:00,27.29,27.41,27.28,27.4,198800.0,23.9151,24.0203,23.9063,24.0115,198800.0
2014-07-15 11:10:00,27.41,27.49,27.41,27.45,102400.0,24.0203,24.0904,24.0203,24.0553,102400.0
2014-07-15 11:20:00,27.46,27.48,27.41,27.44,113500.0,24.0641,24.0816,24.0203,24.0465,113500.0
2014-07-15 11:30:00,27.44,27.45,27.31,27.33,75600.0,24.0465,24.0553,23.9326,23.9501,75600.0
2014-07-15 11:40:00,27.32,27.33,27.23,27.24,110500.0,23.9414,23.9501,23.8625,23.8713,110500.0
2014-07-15 11:50:00,27.24,27.26,27.11,27.13,180000.0,23.8713,23.8888,23.7574,23.7749,180000.0
2014-07-15 12:00:00,27.13,27.21,27.11,27.19,148100.0,23.7749,23.845,23.7574,23.8275,148100.0
2014-07-15 12:10:00,27.19,27.21,27.16,27.18,87700.0,23.8275,23.845,23.8012,23.8187,87700.0
2014-07-15 12:20:00,27.18,27.18,27.11,27.15,266800.0,23.8187,23.8187,23.7574,23.7924,266800.0
2014-07-15 12:30:00,27.15,27.24,27.13,27.24,101200.0,23.7924,23.8713,23.7749,23.8713,101200.0
2014-07-15 12:40:00,27.24,27.25,27.21,27.21,56500.0,23.8713,23.88,23.845,23.845,56500.0
2014-07-15 12:50:00,27.21,27.22,27.14,27.14,63400.0,23.845,23.8538,23.7836,23.7836,63400.0
2014-07-15 13:00:00,27.15,27.37,27.14,27.37,242700.0,23.7924,23.9852,23.7836,23.9852,242700.0
2014-07-15 13:10:00,27.37,27.49,27.36,27.48,123300.0,23.9852,24.0904,23.9764,24.0816,123300.0
2014-07-15 13:20:00,27.48,27.49,27.39,27.42,81800.0,24.0816,24.0904,24.0027,24.029,81800.0
2014-07-15 13:30:00,27.42,27.42,27.36,27.37,109600.0,24.029,24.029,23.9764,23.9852,109600.0
2014-07-15 13:40:00,27.38,27.38,27.34,27.36,86200.0,23.994,23.994,23.9589,23.9764,86200.0
2014-07-15 13:50:00,27.36,27.38,27.33,27.36,185400.0,23.9764,23.994,23.9501,23.9764,185400.0
2014-07-15 14:00:00,27.36,27.4,27.34,27.38,120700.0,23.9764,24.0115,23.9589,23.994,120700.0
2014-07-15 14:10:00,27.38,27.41,27.37,27.39,145900.0,23.994,24.0203,23.9852,24.0027,145900.0
2014-07-15 14:20:00,27.38,27.41,27.38,27.41,77500.0,23.994,24.0203,23.994,24.0203,77500.0
2014-07-15 14:30:00,27.41,27.41,27.37,27.37,77500.0,24.0203,24.0203,23.9852,23.9852,77500.0
2014-07-15 14:40:00,27.38,27.4,27.38,27.39,100900.0,23.994,24.0115,23.994,24.0027,100900.0
2014-07-15 14:50:00,27.4,27.46,27.39,27.46,131400.0,24.0115,24.0641,24.0027,24.0641,131400.0
2014-07-15 15:00:00,27.45,27.46,27.38,27.39,116200.0,24.0553,24.0641,23.994,24.0027,116200.0
2014-07-15 15:10:00,27.38,27.42,27.36,27.42,226000.0,23.994,24.029,23.9764,24.029,226000.0
2014-07-15 15:20:00,27.43,27.46,27.42,27.46,312100.0,24.0378,24.0641,24.029,24.0641,312100.0
2014-07-15 15:30:00,27.46,27.54,27.45,27.54,381400.0,24.0641,24.1342,24.0553,24.1342,381400.0
2014-07-15 15:40:00,27.54,27.58,27.45,27.45,468500.0,24.1342,24.1692,24.0553,24.0553,468500.0
2014-07-15 15:50:00,27.46,27.49,27.4,27.45,703600.0,24.0641,24.0904,24.0115,24.0553,703600.0
2014-07-16 09:30:00,27.58,27.87,27.45,27.79,339500.0,24.1692,24.4234,24.0553,24.3533,339500.0
2014-07-16 09:40:00,27.79,27.79,27.44,27.5,491900.0,24.3533,24.3533,24.0465,24.0991,491900.0
2014-07-16 09:50:00,27.5,27.54,27.38,27.45,184400.0,24.0991,24.1342,23.994,24.0553,184400.0
2014-07-16 10:00:00,27.46,27.57,27.43,27.55,172700.0,24.0641,24.1605,24.0378,24.1429,172700.0
2014-07-16 10:10:00,27.55,27.56,27.45,27.49,92900.0,24.1429,24.1517,24.0553,24.0904,92900.0
2014-07-16 10:20:00,27.49,27.51,27.4,27.43,136700.0,24.0904,24.1079,24.0115,24.0378,136700.0
2014-07-16 10:30:00,27.43,27.45,27.4,27.42,115300.0,24.0378,24.0553,24.0115,24.029,115300.0
2014-07-16 10:40:00,27.42,27.42,27.26,27.26,147400.0,24.029,24.029,23.8888,23.8888,147400.0
2014-07-16 10:50:00,27.26,27.33,27.26,27.28,73400.0,23.8888,23.9501,23.8888,23.9063,73400.0
2014-07-16 11:00:00,27.28,27.33,27.28,27.3,126700.0,23.9063,23.9501,23.9063,23.9239,126700.0
2014-07-16 11:10:00,27.29,27.3,27.18,27.18,63900.0,23.9151,23.9239,23.8187,23.8187,63900.0
2014-07-16 11:20:00,27.18,27.22,27.18,27.2,62600.0,23.8187,23.8538,23.8187,23.8362,62600.0
2014-07-16 11:30:00,27.19,27.2,27.05,27.09,208000.0,23.8275,23.8362,23.7048,23.7398,208000.0
2014-07-16 11:40:00,27.08,27.18,27.06,27.12,87200.0,23.7311,23.8187,23.7135,23.7661,87200.0
2014-07-16 11:50:00,27.12,27.13,27.03,27.05,121800.0,23.7661,23.7749,23.6872,23.7048,121800.0
2014-07-16 12:00:00,27.04,27.12,27.02,27.1,120600.0,23.696,23.7661,23.6785,23.7486,120600.0
2014-07-16 12:10:00,27.1,27.21,27.1,27.19,106100.0,23.7486,23.845,23.7486,23.8275,106100.0
2014-07-16 12:20:00,27.2,27.2,27.1,27.11,66400.0,23.8362,23.8362,23.7486,23.7574,66400.0
2014-07-16 12:30:00,27.11,27.16,27.11,27.15,90900.0,23.7574,23.8012,23.7574,23.7924,90900.0
2014-07-16 12:40:00,27.16,27.25,27.16,27.23,72400.0,23.8012,23.88,23.8012,23.8625,72400.0
2014-07-16 12:50:00,27.23,27.27,27.21,27.27,53000.0,23.8625,23.8976,23.845,23.8976,53000.0
2014-07-16 13:00:00,27.27,27.28,27.23,27.23,36300.0,23.8976,23.9063,23.8625,23.8625,36300.0
2014-07-16 13:10:00,27.23,27.25,27.22,27.24,30900.0,23.8625,23.88,23.8538,23.8713,30900.0
2014-07-16 13:20:00,27.24,27.26,27.22,27.26,33500.0,23.8713,23.8888,23.8538,23.8888,33500.0
2014-07-16 13:30:00,27.26,27.28,27.25,27.27,52100.0,23.8888,23.9063,23.88,23.8976,52100.0
2014-07-16 13:40:00,27.27,27.27,27.25,27.25,30500.0,23.8976,23.8976,23.88,23.88,30500.0
2014-07-16 13:50:00,27.26,27.31,27.25,27.31,67800.0,23.8888,23.9326,23.88,23.9326,67800.0
2014-07-16 14:00:00,27.31,27.41,27.3,27.41,253700.0,23.9326,24.0203,23.9239,24.0203,253700.0
2014-07-16 14:10:00,27.41,27.42,27.36,27.41,189800.0,24.0203,24.029,23.9764,24.0203,189800.0
2014-07-16 14:20:00,27.41,27.45,27.37,27.45,300900.0,24.0203,24.0553,23.9852,24.0553,300900.0
2014-07-16 14:30:00,27.45,27.46,27.42,27.43,338300.0,24.0553,24.0641,24.029,24.0378,338300.0
2014-07-16 14:40:00,27.42,27.43,27.35,27.36,99300.0,24.029,24.0378,23.9677,23.9764,99300.0
2014-07-16 14:50:00,27.37,27.37,27.3,27.36,230200.0,23.9852,23.9852,23.9239,23.9764,230200.0
2014-07-16 15:00:00,27.35,27.4,27.35,27.36,81800.0,23.9677,24.0115,23.9677,23.9764,81800.0
2014-07-16 15:10:00,27.37,27.37,27.36,27.37,36300.0,23.9852,23.9852,23.9764,23.9852,36300.0
2014-07-16 15:20:00,27.36,27.39,27.34,27.38,300000.0,23.9764,24.0027,23.9589,23.994,300000.0
2014-07-16 15:30:00,27.39,27.48,27.38,27.48,216200.0,24.0027,24.0816,23.994,24.0816,216200.0
2014-07-16 15:40:00,27.48,27.51,27.45,27.51,396300.0,24.0816,24.1079,24.0553,24.1079,396300.0
2014-07-16 15:50:00,27.51,27.58,27.48,27.57,1387300.0,24.1079,24.1692,24.0816,24.1605,1387300.0
2014-07-17 09:30:00,27.32,27.33,26.77,27.28,211500.0,23.9414,23.9501,23.4594,23.9063,211500.0
2014-07-17 09:40:00,27.26,27.34,27.24,27.26,111100.0,23.8888,23.9589,23.8713,23.8888,111100.0
2014-07-17 09:50:00,27.26,27.4,27.22,27.32,82500.0,23.8888,24.0115,23.8538,23.9414,82500.0
2014-07-17 10:00:00,27.34,27.37,27.29,27.35,94000.0,23.9589,23.9852,23.9151,23.9677,94000.0
2014-07-17 10:10:00,27.33,27.34,27.24,27.26,84800.0,23.9501,23.9589,23.8713,23.8888,84800.0
2014-07-17 10:20:00,27.26,27.3,27.23,27.28,106900.0,23.8888,23.9239,23.8625,23.9063,106900.0
2014-07-17 10:30:00,27.28,27.28,27.23,27.26,215300.0,23.9063,23.9063,23.8625,23.8888,215300.0
2014-07-17 10:40:00,27.26,27.29,27.2,27.2,199800.0,23.8888,23.9151,23.8362,23.8362,199800.0
2014-07-17 10:50:00,27.21,27.26,27.2,27.21,205300.0,23.845,23.8888,23.8362,23.845,205300.0
2014-07-17 11:00:00,27.22,27.23,27.12,27.12,64100.0,23.8538,23.8625,23.7661,23.7661,64100.0
2014-07-17 11:10:00,27.12,27.13,27.0,27.09,227200.0,23.7661,23.7749,23.661,23.7398,227200.0
2014-07-17 11:20:00,27.08,27.18,27.07,27.08,180700.0,23.7311,23.8187,23.7223,23.7311,180700.0
2014-07-17 11:30:00,27.08,27.15,27.02,27.07,72900.0,23.7311,23.7924,23.6785,23.7223,72900.0
2014-07-17 11:40:00,27.07,27.14,27.06,27.13,75700.0,23.7223,23.7836,23.7135,23.7749,75700.0
2014-07-17 11:50:00,27.13,27.13,27.03,27.03,59500.0,23.7749,23.7749,23.6872,23.6872,59500.0
2014-07-17 12:00:00,27.03,27.07,26.99,27.02,130400.0,23.6872,23.7223,23.6522,23.6785,130400.0
2014-07-17 12:10:00,27.03,27.09,27.03,27.05,60800.0,23.6872,23.7398,23.6872,23.7048,60800.0
2014-07-17 12:20:00,27.04,27.05,26.99,27.05,72900.0,23.696,23.7048,23.6522,23.7048,72900.0
2014-07-17 12:30:00,27.05,27.1,27.03,27.08,58700.0,23.7048,23.7486,23.6872,23.7311,58700.0
2014-07-17 12:40:00,27.08,27.16,27.08,27.15,123200.0,23.7311,23.8012,23.7311,23.7924,123200.0
2014-07-17 12:50:00,27.15,27.16,27.11,27.15,36700.0,23.7924,23.8012,23.7574,23.7924,36700.0
2014-07-17 13:00:00,27.15,27.19,27.14,27.17,30800.0,23.7924,23.8275,23.7836,23.8099,30800.0
2014-07-17 13:10:00,27.17,27.24,27.17,27.23,84800.0,23.8099,23.8713,23.8099,23.8625,84800.0
2014-07-17 13:20:00,27.23,27.26,27.2,27.23,101700.0,23.8625,23.8888,23.8362,23.8625,101700.0
2014-07-17 13:30:00,27.23,27.24,27.15,27.16,89600.0,23.8625,23.8713,23.7924,23.8012,89600.0
2014-07-17 13:40:00,27.16,27.2,27.13,27.17,104700.0,23.8012,23.8362,23.7749,23.8099,104700.0
2014-07-17 13:50:00,27.17,27.2,27.15,27.2,107600.0,23.8099,23.8362,23.7924,23.8362,107600.0
2014-07-17 14:00:00,27.2,27.21,27.12,27.13,80800.0,23.8362,23.845,23.7661,23.7749,80800.0
2014-07-17 14:10:00,27.13,27.23,27.13,27.2,163700.0,23.7749,23.8625,23.7749,23.8362,163700.0
2014-07-17 14:20:00,27.2,27.27,27.2,27.23,469200.0,23.8362,23.8976,23.8362,23.8625,469200.0
2014-07-17 14:30:00,27.24,27.26,27.19,27.21,147100.0,23.8713,23.8888,23.8275,23.845,147100.0
2014-07-17 14:40:00,27.21,27.24,27.19,27.2,141000.0,23.845,23.8713,23.8275,23.8362,141000.0
2014-07-17 14:50:00,27.21,27.27,27.19,27.25,162400.0,23.845,23.8976,23.8275,23.88,162400.0
2014-07-17 15:00:00,27.25,27.26,27.2,27.22,178500.0,23.88,23.8888,23.8362,23.8538,178500.0
2014-07-17 15:10:00,27.21,27.24,27.03,27.04,304000.0,23.845,23.8713,23.6872,23.696,304000.0
2014-07-17 15:20:00,27.05,27.12,27.04,27.08,315800.0,23.7048,23.7661,23.696,23.7311,315800.0
2014-07-17 15:30:00,27.08,27.1,27.04,27.08,313400.0,23.7311,23.7486,23.696,23.7311,313400.0
2014-07-17 15:40:00,27.09,27.16,27.01,27.15,611100.0,23.7398,23.8012,23.6697,23.7924,611100.0
2014-07-17 15:50:00,27.15,27.17,27.1,27.12,1461200.0,23.7924,23.8099,23.7486,23.7661,1461200.0
2014-07-18 09:30:00,27.25,27.39,27.2,27.36,633000.0,23.88,24.0027,23.8362,23.9764,633000.0
2014-07-18 09:40:00,27.37,27.38,27.18,27.26,292000.0,23.9852,23.994,23.8187,23.8888,292000.0
2014-07-18 09:50:00,27.26,27.37,27.26,27.33,77900.0,23.8888,23.9852,23.8888,23.9501,77900.0
2014-07-18 10:00:00,27.34,27.37,27.28,27.31,119900.0,23.9589,23.9852,23.9063,23.9326,119900.0
2014-07-18 10:10:00,27.32,27.36,27.29,27.33,84500.0,23.9414,23.9764,23.9151,23.9501,84500.0
2014-07-18 10:20:00,27.33,27.4,27.3,27.4,54800.0,23.9501,24.0115,23.9239,24.0115,54800.0
2014-07-18 10:30:00,27.4,27.47,27.4,27.42,78300.0,24.0115,24.0728,24.0115,24.029,78300.0
2014-07-18 10:40:00,27.42,27.42,27.34,27.39,65600.0,24.029,24.029,23.9589,24.0027,65600.0
2014-07-18 10:50:00,27.38,27.48,27.36,27.48,53200.0,23.994,24.0816,23.9764,24.0816,53200.0
2014-07-18 11:00:00,27.47,27.48,27.43,27.43,44300.0,24.0728,24.0816,24.0378,24.0378,44300.0
2014-07-18 11:10:00,27.43,27.49,27.42,27.48,70400.0,24.0378,24.0904,24.029,24.0816,70400.0
2014-07-18 11:20:00,27.48,27.52,27.48,27.51,233600.0,24.0816,24.1167,24.0816,24.1079,233600.0
2014-07-18 11:30:00,27.51,27.57,27.51,27.57,75200.0,24.1079,24.1605,24.1079,24.1605,75200.0
2014-07-18 11:40:00,27.55,27.59,27.54,27.59,84400.0,24.1429,24.178,24.1342,24.178,84400.0
2014-07-18 11:50:00,27.59,27.62,27.56,27.62,275500.0,24.178,24.2043,24.1517,24.2043,275500.0
2014-07-18 12:00:00,27.61,27.62,27.6,27.6,41100.0,24.1955,24.2043,24.1868,24.1868,41100.0
2014-07-18 12:10:00,27.6,27.66,27.6,27.65,148800.0,24.1868,24.2393,24.1868,24.2306,148800.0
2014-07-18 12:20:00,27.65,27.74,27.63,27.74,152000.0,24.2306,24.3094,24.213,24.3094,152000.0
2014-07-18 12:30:00,27.73,27.74,27.65,27.66,162200.0,24.3007,24.3094,24.2306,24.2393,162200.0
2014-07-18 12:40:00,27.65,27.7,27.65,27.7,66200.0,24.2306,24.2744,24.2306,24.2744,66200.0
2014-07-18 12:50:00,27.7,27.73,27.68,27.72,55500.0,24.2744,24.3007,24.2569,24.2919,55500.0
2014-07-18 13:00:00,27.72,27.73,27.67,27.67,79400.0,24.2919,24.3007,24.2481,24.2481,79400.0
2014-07-18 13:10:00,27.67,27.7,27.65,27.67,68400.0,24.2481,24.2744,24.2306,24.2481,68400.0
2014-07-18 13:20:00,27.66,27.68,27.64,27.64,47100.0,24.2393,24.2569,24.2218,24.2218,47100.0
2014-07-18 13:30:00,27.64,27.7,27.61,27.67,241800.0,24.2218,24.2744,24.1955,24.2481,241800.0
2014-07-18 13:40:00,27.68,27.72,27.67,27.69,85300.0,24.2569,24.2919,24.2481,24.2656,85300.0
2014-07-18 13:50:00,27.7,27.74,27.68,27.72,65900.0,24.2744,24.3094,24.2569,24.2919,65900.0
2014-07-18 14:00:00,27.72,27.75,27.7,27.75,113200.0,24.2919,24.3182,24.2744,24.3182,113200.0
2014-07-18 14:10:00,27.75,27.82,27.74,27.8,187400.0,24.3182,24.3796,24.3094,24.362,187400.0
2014-07-18 14:20:00,27.8,27.83,27.77,27.8,141800.0,24.362,24.3883,24.3357,24.362,141800.0
2014-07-18 14:30:00,27.8,27.85,27.8,27.82,76600.0,24.362,24.4058,24.362,24.3796,76600.0
2014-07-18 14:40:00,27.82,27.84,27.8,27.81,166600.0,24.3796,24.3971,24.362,24.3708,166600.0
2014-07-18 14:50:00,27.82,27.84,27.81,27.82,99000.0,24.3796,24.3971,24.3708,24.3796,99000.0
2014-07-18 15:00:00,27.82,27.83,27.79,27.81,128100.0,24.3796,24.3883,24.3533,24.3708,128100.0
2014-07-18 15:10:00,27.8,27.83,27.76,27.81,179500.0,24.362,24.3883,24.327,24.3708,179500.0
2014-07-18 15:20:00,27.81,27.83,27.73,27.73,121600.0,24.3708,24.3883,24.3007,24.3007,121600.0
2014-07-18 15:30:00,27.74,27.79,27.73,27.74,198600.0,24.3094,24.3533,24.3007,24.3094,198600.0
2014-07-18 15:40:00,27.74,27.81,27.72,27.79,560000.0,24.3094,24.3708,24.2919,24.3533,560000.0
2014-07-18 15:50:00,27.8,27.84,27.79,27.81,654600.0,24.362,24.3971,24.3533,24.3708,654600.0
2014-07-21 09:30:00,27.73,27.74,27.59,27.63,183100.0,24.3007,24.3094,24.178,24.213,183100.0
2014-07-21 09:40:00,27.63,27.76,27.61,27.72,151400.0,24.213,24.327,24.1955,24.2919,151400.0
2014-07-21 09:50:00,27.73,27.74,27.59,27.62,85500.0,24.3007,24.3094,24.178,24.2043,85500.0
2014-07-21 10:00:00,27.61,27.62,27.51,27.53,117900.0,24.1955,24.2043,24.1079,24.1254,117900.0
2014-07-21 10:10:00,27.52,27.61,27.48,27.61,336900.0,24.1167,24.1955,24.0816,24.1955,336900.0
2014-07-21 10:20:00,27.6,27.64,27.58,27.64,112200.0,24.1868,24.2218,24.1692,24.2218,112200.0
2014-07-21 10:30:00,27.63,27.68,27.62,27.63,174400.0,24.213,24.2569,24.2043,24.213,174400.0
2014-07-21 10:40:00,27.62,27.63,27.55,27.57,79500.0,24.2043,24.213,24.1429,24.1605,79500.0
2014-07-21 10:50:00,27.56,27.62,27.56,27.57,54500.0,24.1517,24.2043,24.1517,24.1605,54500.0
2014-07-21 11:00:00,27.56,27.59,27.54,27.57,52000.0,24.1517,24.178,24.1342,24.1605,52000.0
2014-07-21 11:10:00,27.57,27.57,27.53,27.56,36400.0,24.1605,24.1605,24.1254,24.1517,36400.0
2014-07-21 11:20:00,27.55,27.61,27.55,27.61,44600.0,24.1429,24.1955,24.1429,24.1955,44600.0
2014-07-21 11:30:00,27.61,27.62,27.58,27.62,76600.0,24.1955,24.2043,24.1692,24.2043,76600.0
2014-07-21 11:40:00,27.62,27.65,27.6,27.61,68200.0,24.2043,24.2306,24.1868,24.1955,68200.0
2014-07-21 11:50:00,27.61,27.64,27.59,27.64,71800.0,24.1955,24.2218,24.178,24.2218,71800.0
2014-07-21 12:00:00,27.64,27.64,27.62,27.63,49900.0,24.2218,24.2218,24.2043,24.213,49900.0
2014-07-21 12:10:00,27.63,27.64,27.61,27.62,69700.0,24.213,24.2218,24.1955,24.2043,69700.0
2014-07-21 12:20:00,27.62,27.62,27.57,27.58,31900.0,24.2043,24.2043,24.1605,24.1692,31900.0
2014-07-21 12:30:00,27.57,27.63,27.57,27.62,49900.0,24.1605,24.213,24.1605,24.2043,49900.0
2014-07-21 12:40:00,27.62,27.62,27.58,27.61,64200.0,24.2043,24.2043,24.1692,24.1955,64200.0
2014-07-21 12:50:00,27.6,27.64,27.59,27.64,71400.0,24.1868,24.2218,24.178,24.2218,71400.0
2014-07-21 13:00:00,27.64,27.7,27.63,27.68,57600.0,24.2218,24.2744,24.213,24.2569,57600.0
2014-07-21 13:10:00,27.69,27.71,27.68,27.69,61900.0,24.2656,24.2832,24.2569,24.2656,61900.0
2014-07-21 13:20:00,27.68,27.75,27.68,27.75,66200.0,24.2569,24.3182,24.2569,24.3182,66200.0
2014-07-21 13:30:00,27.75,27.75,27.71,27.73,41000.0,24.3182,24.3182,24.2832,24.3007,41000.0
2014-07-21 13:40:00,27.74,27.86,27.74,27.84,137300.0,24.3094,24.4146,24.3094,24.3971,137300.0
2014-07-21 13:50:00,27.85,27.85,27.8,27.84,114300.0,24.4058,24.4058,24.362,24.3971,114300.0
2014-07-21 14:00:00,27.84,27.87,27.82,27.84,100200.0,24.3971,24.4234,24.3796,24.3971,100200.0
2014-07-21 14:10:00,27.84,27.89,27.83,27.88,111800.0,24.3971,24.4409,24.3883,24.4321,111800.0
2014-07-21 14:20:00,27.88,27.89,27.84,27.84,71000.0,24.4321,24.4409,24.3971,24.3971,71000.0
2014-07-21 14:30:00,27.84,27.84,27.8,27.82,127900.0,24.3971,24.3971,24.362,24.3796,127900.0
2014-07-21 14:40:00,27.82,27.82,27.77,27.81,233100.0,24.3796,24.3796,24.3357,24.3708,233100.0
2014-07-21 14:50:00,27.8,27.83,27.8,27.81,50200.0,24.362,24.3883,24.362,24.3708,50200.0
2014-07-21 15:00:00,27.82,27.83,27.78,27.79,74200.0,24.3796,24.3883,24.3445,24.3533,74200.0
2014-07-21 15:10:00,27.79,27.8,27.76,27.79,78000.0,24.3533,24.362,24.327,24.3533,78000.0
2014-07-21 15:20:00,27.8,27.83,27.79,27.83,66700.0,24.362,24.3883,24.3533,24.3883,66700.0
2014-07-21 15:30:00,27.83,27.83,27.77,27.77,165500.0,24.3883,24.3883,24.3357,24.3357,165500.0
2014-07-21 15:40:00,27.77,27.8,27.76,27.79,215500.0,24.3357,24.362,24.327,24.3533,215500.0
2014-07-21 15:50:00,27.79,27.79,27.75,27.76,364800.0,24.3533,24.3533,24.3182,24.327,364800.0
2014-07-22 09:30:00,27.75,27.86,27.71,27.75,252000.0,24.3182,24.4146,24.2832,24.3182,252000.0
2014-07-22 09:40:00,27.76,27.77,27.61,27.68,145100.0,24.327,24.3357,24.1955,24.2569,145100.0
2014-07-22 09:50:00,27.69,27.81,27.67,27.68,122600.0,24.2656,24.3708,24.2481,24.2569,122600.0
2014-07-22 10:00:00,27.67,27.78,27.67,27.73,322400.0,24.2481,24.3445,24.2481,24.3007,322400.0
2014-07-22 10:10:00,27.74,27.75,27.66,27.72,297800.0,24.3094,24.3182,24.2393,24.2919,297800.0
2014-07-22 10:20:00,27.72,27.79,27.7,27.76,84500.0,24.2919,24.3533,24.2744,24.327,84500.0
2014-07-22 10:30:00,27.77,27.81,27.7,27.71,65500.0,24.3357,24.3708,24.2744,24.2832,65500.0
2014-07-22 10:40:00,27.7,27.74,27.68,27.73,69900.0,24.2744,24.3094,24.2569,24.3007,69900.0
2014-07-22 10:50:00,27.72,27.75,27.71,27.72,42800.0,24.2919,24.3182,24.2832,24.2919,42800.0
2014-07-22 11:00:00,27.73,27.79,27.72,27.76,59300.0,24.3007,24.3533,24.2919,24.327,59300.0
2014-07-22 11:10:00,27.75,27.76,27.7,27.73,42900.0,24.3182,24.327,24.2744,24.3007,42900.0
2014-07-22 11:20:00,27.73,27.75,27.72,27.73,31000.0,24.3007,24.3182,24.2919,24.3007,31000.0
2014-07-22 11:30:00,27.73,27.77,27.73,27.75,36000.0,24.3007,24.3357,24.3007,24.3182,36000.0
2014-07-22 11:40:00,27.75,27.79,27.74,27.74,62400.0,24.3182,24.3533,24.3094,24.3094,62400.0
2014-07-22 11:50:00,27.75,27.78,27.73,27.74,89600.0,24.3182,24.3445,24.3007,24.3094,89600.0
2014-07-22 12:00:00,27.73,27.8,27.73,27.77,81700.0,24.3007,24.362,24.3007,24.3357,81700.0
2014-07-22 12:10:00,27.78,27.8,27.76,27.8,53600.0,24.3445,24.362,24.327,24.362,53600.0
2014-07-22 12:20:00,27.8,27.8,27.77,27.79,51000.0,24.362,24.362,24.3357,24.3533,51000.0
2014-07-22 12:30:00,27.79,27.82,27.78,27.8,44000.0,24.3533,24.3796,24.3445,24.362,44000.0
2014-07-22 12:40:00,27.8,27.8,27.75,27.77,25500.0,24.362,24.362,24.3182,24.3357,25500.0
2014-07-22 12:50:00,27.77,27.77,27.73,27.73,43400.0,24.3357,24.3357,24.3007,24.3007,43400.0
2014-07-22 13:00:00,27.74,27.76,27.72,27.72,38600.0,24.3094,24.327,24.2919,24.2919,38600.0
2014-07-22 13:10:00,27.72,27.75,27.72,27.73,31500.0,24.2919,24.3182,24.2919,24.3007,31500.0
2014-07-22 13:20:00,27.74,27.74,27.7,27.7,44400.0,24.3094,24.3094,24.2744,24.2744,44400.0
2014-07-22 13:30:00,27.71,27.72,27.69,27.7,44200.0,24.2832,24.2919,24.2656,24.2744,44200.0
2014-07-22 13:40:00,27.69,27.71,27.67,27.7,65600.0,24.2656,24.2832,24.2481,24.2744,65600.0
2014-07-22 13:50:00,27.69,27.69,27.67,27.67,57800.0,24.2656,24.2656,24.2481,24.2481,57800.0
2014-07-22 14:00:00,27.67,27.68,27.64,27.65,62200.0,24.2481,24.2569,24.2218,24.2306,62200.0
2014-07-22 14:10:00,27.66,27.66,27.62,27.62,47300.0,24.2393,24.2393,24.2043,24.2043,47300.0
2014-07-22 14:20:00,27.63,27.63,27.61,27.61,63900.0,24.213,24.213,24.1955,24.1955,63900.0
2014-07-22 14:30:00,27.61,27.63,27.58,27.61,115800.0,24.1955,24.213,24.1692,24.1955,115800.0
2014-07-22 14:40:00,27.61,27.61,27.52,27.55,191300.0,24.1955,24.1955,24.1167,24.1429,191300.0
2014-07-22 14:50:00,27.54,27.58,27.53,27.57,90800.0,24.1342,24.1692,24.1254,24.1605,90800.0
2014-07-22 15:00:00,27.57,27.63,27.56,27.6,91300.0,24.1605,24.213,24.1517,24.1868,91300.0
2014-07-22 15:10:00,27.6,27.61,27.57,27.57,81700.0,24.1868,24.1955,24.1605,24.1605,81700.0
2014-07-22 15:20:00,27.57,27.6,27.56,27.6,99900.0,24.1605,24.1868,24.1517,24.1868,99900.0
2014-07-22 15:30:00,27.6,27.62,27.58,27.58,138400.0,24.1868,24.2043,24.1692,24.1692,138400.0
2014-07-22 15:40:00,27.58,27.6,27.57,27.58,162300.0,24.1692,24.1868,24.1605,24.1692,162300.0
2014-07-22 15:50:00,27.58,27.59,27.55,27.58,367800.0,24.1692,24.178,24.1429,24.1692,367800.0
2014-07-23 09:30:00,27.57,27.58,27.42,27.46,124000.0,24.1605,24.1692,24.029,24.0641,124000.0
2014-07-23 09:40:00,27.45,27.5,27.37,27.5,130100.0,24.0553,24.0991,23.9852,24.0991,130100.0
2014-07-23 09:50:00,27.5,27.6,27.5,27.54,73600.0,24.0991,24.1868,24.0991,24.1342,73600.0
2014-07-23 10:00:00,27.55,27.61,27.53,27.53,97900.0,24.1429,24.1955,24.1254,24.1254,97900.0
2014-07-23 10:10:00,27.52,27.61,27.52,27.59,66700.0,24.1167,24.1955,24.1167,24.178,66700.0
2014-07-23 10:20:00,27.59,27.61,27.55,27.59,58600.0,24.178,24.1955,24.1429,24.178,58600.0
2014-07-23 10:30:00,27.59,27.63,27.56,27.56,303900.0,24.178,24.213,24.1517,24.1517,303900.0
2014-07-23 10:40:00,27.56,27.59,27.54,27.56,78700.0,24.1517,24.178,24.1342,24.1517,78700.0
2014-07-23 10:50:00,27.57,27.59,27.54,27.54,52700.0,24.1605,24.178,24.1342,24.1342,52700.0
2014-07-23 11:00:00,27.54,27.55,27.52,27.53,79000.0,24.1342,24.1429,24.1167,24.1254,79000.0
2014-07-23 11:10:00,27.53,27.58,27.52,27.54,131900.0,24.1254,24.1692,24.1167,24.1342,131900.0
2014-07-23 11:20:00,27.55,27.58,27.55,27.56,29600.0,24.1429,24.1692,24.1429,24.1517,29600.0
2014-07-23 11:30:00,27.57,27.59,27.55,27.57,27500.0,24.1605,24.178,24.1429,24.1605,27500.0
2014-07-23 11:40:00,27.57,27.59,27.55,27.59,28900.0,24.1605,24.178,24.1429,24.178,28900.0
2014-07-23 11:50:00,27.59,27.61,27.58,27.6,31600.0,24.178,24.1955,24.1692,24.1868,31600.0
2014-07-23 12:00:00,27.59,27.6,27.56,27.57,49400.0,24.178,24.1868,24.1517,24.1605,49400.0
2014-07-23 12:10:00,27.57,27.59,27.56,27.56,30700.0,24.1605,24.178,24.1517,24.1517,30700.0
2014-07-23 12:20:00,27.56,27.57,27.5,27.51,65600.0,24.1517,24.1605,24.0991,24.1079,65600.0
2014-07-23 12:30:00,27.51,27.51,27.46,27.49,169400.0,24.1079,24.1079,24.0641,24.0904,169400.0
2014-07-23 12:40:00,27.5,27.54,27.48,27.5,93400.0,24.0991,24.1342,24.0816,24.0991,93400.0
2014-07-23 12:50:00,27.51,27.53,27.48,27.52,73300.0,24.1079,24.1254,24.0816,24.1167,73300.0
2014-07-23 13:00:00,27.53,27.54,27.51,27.54,89500.0,24.1254,24.1342,24.1079,24.1342,89500.0
2014-07-23 13:10:00,27.53,27.54,27.5,27.52,69000.0,24.1254,24.1342,24.0991,24.1167,69000.0
2014-07-23 13:20:00,27.51,27.52,27.5,27.5,17600.0,24.1079,24.1167,24.0991,24.0991,17600.0
2014-07-23 13:30:00,27.51,27.54,27.49,27.52,93200.0,24.1079,24.1342,24.0904,24.1167,93200.0
2014-07-23 13:40:00,27.52,27.57,27.52,27.54,72600.0,24.1167,24.1605,24.1167,24.1342,72600.0
2014-07-23 13:50:00,27.54,27.58,27.53,27.58,101100.0,24.1342,24.1692,24.1254,24.1692,101100.0
2014-07-23 14:00:00,27.59,27.59,27.55,27.58,73600.0,24.178,24.178,24.1429,24.1692,73600.0
2014-07-23 14:10:00,27.58,27.59,27.56,27.57,47100.0,24.1692,24.178,24.1517,24.1605,47100.0
2014-07-23 14:20:00,27.57,27.59,27.55,27.57,61000.0,24.1605,24.178,24.1429,24.1605,61000.0
2014-07-23 14:30:00,27.57,27.58,27.54,27.57,47700.0,24.1605,24.1692,24.1342,24.1605,47700.0
2014-07-23 14:40:00,27.57,27.57,27.51,27.52,260400.0,24.1605,24.1605,24.1079,24.1167,260400.0
2014-07-23 14:50:00,27.52,27.55,27.51,27.54,106200.0,24.1167,24.1429,24.1079,24.1342,106200.0
2014-07-23 15:00:00,27.54,27.54,27.51,27.54,60500.0,24.1342,24.1342,24.1079,24.1342,60500.0
2014-07-23 15:10:00,27.54,27.57,27.54,27.57,24700.0,24.1342,24.1605,24.1342,24.1605,24700.0
2014-07-23 15:20:00,27.57,27.57,27.55,27.56,73500.0,24.1605,24.1605,24.1429,24.1517,73500.0
2014-07-23 15:30:00,27.56,27.56,27.55,27.56,58900.0,24.1517,24.1517,24.1429,24.1517,58900.0
2014-07-23 15:40:00,27.56,27.57,27.55,27.55,111700.0,24.1517,24.1605,24.1429,24.1429,111700.0
2014-07-23 15:50:00,27.55,27.56,27.55,27.56,217500.0,24.1429,24.1517,24.1429,24.1517,217500.0
2014-07-24 09:30:00,27.7,27.81,27.5,27.81,151300.0,24.2744,24.3708,24.0991,24.3708,151300.0
2014-07-24 09:40:00,27.8,27.8,27.66,27.71,179900.0,24.362,24.362,24.2393,24.2832,179900.0
2014-07-24 09:50:00,27.72,27.73,27.64,27.71,108100.0,24.2919,24.3007,24.2218,24.2832,108100.0
2014-07-24 10:00:00,27.71,27.71,27.6,27.65,188600.0,24.2832,24.2832,24.1868,24.2306,188600.0
2014-07-24 10:10:00,27.64,27.69,27.62,27.64,71200.0,24.2218,24.2656,24.2043,24.2218,71200.0
2014-07-24 10:20:00,27.63,27.63,27.58,27.6,49800.0,24.213,24.213,24.1692,24.1868,49800.0
2014-07-24 10:30:00,27.6,27.61,27.58,27.58,45900.0,24.1868,24.1955,24.1692,24.1692,45900.0
2014-07-24 10:40:00,27.57,27.6,27.54,27.54,101700.0,24.1605,24.1868,24.1342,24.1342,101700.0
2014-07-24 10:50:00,27.54,27.54,27.5,27.5,143700.0,24.1342,24.1342,24.0991,24.0991,143700.0
2014-07-24 11:00:00,27.51,27.55,27.5,27.54,376600.0,24.1079,24.1429,24.0991,24.1342,376600.0
2014-07-24 11:10:00,27.55,27.67,27.55,27.67,111800.0,24.1429,24.2481,24.1429,24.2481,111800.0
2014-07-24 11:20:00,27.67,27.77,27.67,27.77,352900.0,24.2481,24.3357,24.2481,24.3357,352900.0
2014-07-24 11:30:00,27.77,27.77,27.73,27.75,83600.0,24.3357,24.3357,24.3007,24.3182,83600.0
2014-07-24 11:40:00,27.75,27.8,27.74,27.8,43300.0,24.3182,24.362,24.3094,24.362,43300.0
2014-07-24 11:50:00,27.8,27.83,27.8,27.82,48500.0,24.362,24.3883,24.362,24.3796,48500.0
2014-07-24 12:00:00,27.82,27.86,27.81,27.86,41300.0,24.3796,24.4146,24.3708,24.4146,41300.0
2014-07-24 12:10:00,27.86,27.86,27.81,27.82,36300.0,24.4146,24.4146,24.3708,24.3796,36300.0
2014-07-24 12:20:00,27.82,27.83,27.8,27.8,40900.0,24.3796,24.3883,24.362,24.362,40900.0
2014-07-24 12:30:00,27.81,27.81,27.8,27.81,16400.0,24.3708,24.3708,24.362,24.3708,16400.0
2014-07-24 12:40:00,27.81,27.81,27.77,27.78,34500.0,24.3708,24.3708,24.3357,24.3445,34500.0
2014-07-24 12:50:00,27.78,27.78,27.77,27.78,13900.0,24.3445,24.3445,24.3357,24.3445,13900.0
2014-07-24 13:00:00,27.78,27.78,27.67,27.68,96100.0,24.3445,24.3445,24.2481,24.2569,96100.0
2014-07-24 13:10:00,27.67,27.71,27.67,27.71,52100.0,24.2481,24.2832,24.2481,24.2832,52100.0
2014-07-24 13:20:00,27.71,27.74,27.71,27.73,48200.0,24.2832,24.3094,24.2832,24.3007,48200.0
2014-07-24 13:30:00,27.73,27.76,27.7,27.71,57500.0,24.3007,24.327,24.2744,24.2832,57500.0
2014-07-24 13:40:00,27.71,27.74,27.71,27.71,39500.0,24.2832,24.3094,24.2832,24.2832,39500.0
2014-07-24 13:50:00,27.72,27.8,27.72,27.8,67000.0,24.2919,24.362,24.2919,24.362,67000.0
2014-07-24 14:00:00,27.8,27.8,27.77,27.79,40000.0,24.362,24.362,24.3357,24.3533,40000.0
2014-07-24 14:10:00,27.78,27.82,27.78,27.82,41600.0,24.3445,24.3796,24.3445,24.3796,41600.0
2014-07-24 14:20:00,27.82,27.83,27.8,27.83,58500.0,24.3796,24.3883,24.362,24.3883,58500.0
2014-07-24 14:30:00,27.83,27.83,27.77,27.77,61100.0,24.3883,24.3883,24.3357,24.3357,61100.0
2014-07-24 14:40:00,27.76,27.79,27.76,27.79,42400.0,24.327,24.3533,24.327,24.3533,42400.0
2014-07-24 14:50:00,27.79,27.81,27.78,27.79,85300.0,24.3533,24.3708,24.3445,24.3533,85300.0
2014-07-24 15:00:00,27.78,27.8,27.76,27.79,123700.0,24.3445,24.362,24.327,24.3533,123700.0
2014-07-24 15:10:00,27.79,27.81,27.78,27.79,64800.0,24.3533,24.3708,24.3445,24.3533,64800.0
2014-07-24 15:20:00,27.79,27.81,27.77,27.81,123900.0,24.3533,24.3708,24.3357,24.3708,123900.0
2014-07-24 15:30:00,27.8,27.83,27.8,27.83,121900.0,24.362,24.3883,24.362,24.3883,121900.0
2014-07-24 15:40:00,27.83,27.87,27.82,27.84,220400.0,24.3883,24.4234,24.3796,24.3971,220400.0
2014-07-24 15:50:00,27.84,27.85,27.78,27.78,455900.0,24.3971,24.4058,24.3445,24.3445,455900.0
2014-07-25 09:30:00,27.6,27.8,27.45,27.59,189300.0,24.1868,24.362,24.0553,24.178,189300.0
2014-07-25 09:40:00,27.58,27.67,27.54,27.6,90300.0,24.1692,24.2481,24.1342,24.1868,90300.0
2014-07-25 09:50:00,27.61,27.68,27.61,27.66,77400.0,24.1955,24.2569,24.1955,24.2393,77400.0
2014-07-25 10:00:00,27.66,27.69,27.64,27.64,207100.0,24.2393,24.2656,24.2218,24.2218,207100.0
2014-07-25 10:10:00,27.64,27.68,27.62,27.63,160300.0,24.2218,24.2569,24.2043,24.213,160300.0
2014-07-25 10:20:00,27.63,27.71,27.62,27.64,58600.0,24.213,24.2832,24.2043,24.2218,58600.0
2014-07-25 10:30:00,27.64,27.66,27.6,27.63,61400.0,24.2218,24.2393,24.1868,24.213,61400.0
2014-07-25 10:40:00,27.63,27.64,27.59,27.62,70100.0,24.213,24.2218,24.178,24.2043,70100.0
2014-07-25 10:50:00,27.63,27.63,27.55,27.58,65500.0,24.213,24.213,24.1429,24.1692,65500.0
2014-07-25 11:00:00,27.57,27.62,27.54,27.58,178000.0,24.1605,24.2043,24.1342,24.1692,178000.0
2014-07-25 11:10:00,27.57,27.59,27.55,27.55,70500.0,24.1605,24.178,24.1429,24.1429,70500.0
2014-07-25 11:20:00,27.55,27.58,27.51,27.57,79000.0,24.1429,24.1692,24.1079,24.1605,79000.0
2014-07-25 11:30:00,27.57,27.61,27.56,27.59,45100.0,24.1605,24.1955,24.1517,24.178,45100.0
2014-07-25 11:40:00,27.6,27.62,27.58,27.62,66900.0,24.1868,24.2043,24.1692,24.2043,66900.0
2014-07-25 11:50:00,27.62,27.65,27.61,27.63,44900.0,24.2043,24.2306,24.1955,24.213,44900.0
2014-07-25 12:00:00,27.64,27.66,27.63,27.66,26800.0,24.2218,24.2393,24.213,24.2393,26800.0
2014-07-25 12:10:00,27.65,27.66,27.63,27.64,50100.0,24.2306,24.2393,24.213,24.2218,50100.0
2014-07-25 12:20:00,27.64,27.65,27.6,27.6,59000.0,24.2218,24.2306,24.1868,24.1868,59000.0
2014-07-25 12:30:00,27.61,27.62,27.58,27.59,46400.0,24.1955,24.2043,24.1692,24.178,46400.0
2014-07-25 12:40:00,27.59,27.62,27.58,27.61,66100.0,24.178,24.2043,24.1692,24.1955,66100.0
2014-07-25 12:50:00,27.61,27.61,27.58,27.59,17400.0,24.1955,24.1955,24.1692,24.178,17400.0
2014-07-25 13:00:00,27.59,27.61,27.54,27.56,222300.0,24.178,24.1955,24.1342,24.1517,222300.0
2014-07-25 13:10:00,27.56,27.56,27.49,27.53,150800.0,24.1517,24.1517,24.0904,24.1254,150800.0
2014-07-25 13:20:00,27.52,27.53,27.45,27.47,231000.0,24.1167,24.1254,24.0553,24.0728,231000.0
2014-07-25 13:30:00,27.46,27.48,27.42,27.43,171300.0,24.0641,24.0816,24.029,24.0378,171300.0
2014-07-25 13:40:00,27.43,27.43,27.41,27.42,61600.0,24.0378,24.0378,24.0203,24.029,61600.0
2014-07-25 13:50:00,27.43,27.43,27.37,27.38,102600.0,24.0378,24.0378,23.9852,23.994,102600.0
2014-07-25 14:00:00,27.39,27.46,27.38,27.44,102400.0,24.0027,24.0641,23.994,24.0465,102400.0
2014-07-25 14:10:00,27.45,27.48,27.44,27.48,70300.0,24.0553,24.0816,24.0465,24.0816,70300.0
2014-07-25 14:20:00,27.48,27.51,27.46,27.5,89400.0,24.0816,24.1079,24.0641,24.0991,89400.0
2014-07-25 14:30:00,27.5,27.51,27.46,27.48,77600.0,24.0991,24.1079,24.0641,24.0816,77600.0
2014-07-25 14:40:00,27.48,27.5,27.48,27.49,39500.0,24.0816,24.0991,24.0816,24.0904,39500.0
2014-07-25 14:50:00,27.5,27.51,27.45,27.51,67600.0,24.0991,24.1079,24.0553,24.1079,67600.0
2014-07-25 15:00:00,27.51,27.52,27.49,27.5,91900.0,24.1079,24.1167,24.0904,24.0991,91900.0
2014-07-25 15:10:00,27.5,27.52,27.49,27.5,117800.0,24.0991,24.1167,24.0904,24.0991,117800.0
2014-07-25 15:20:00,27.5,27.51,27.48,27.49,99300.0,24.0991,24.1079,24.0816,24.0904,99300.0
2014-07-25 15:30:00,27.49,27.5,27.46,27.46,131800.0,24.0904,24.0991,24.0641,24.0641,131800.0
2014-07-25 15:40:00,27.46,27.5,27.45,27.49,192100.0,24.0641,24.0991,24.0553,24.0904,192100.0
2014-07-25 15:50:00,27.49,27.51,27.46,27.5,481200.0,24.0904,24.1079,24.0641,24.0991,481200.0
2014-07-28 09:30:00,27.48,27.72,27.38,27.6,108500.0,24.0816,24.2919,23.994,24.1868,108500.0
2014-07-28 09:40:00,27.57,27.59,27.45,27.49,76800.0,24.1605,24.178,24.0553,24.0904,76800.0
2014-07-28 09:50:00,27.49,27.53,27.43,27.52,67400.0,24.0904,24.1254,24.0378,24.1167,67400.0
2014-07-28 10:00:00,27.51,27.53,27.45,27.46,180400.0,24.1079,24.1254,24.0553,24.0641,180400.0
2014-07-28 10:10:00,27.46,27.46,27.37,27.4,92200.0,24.0641,24.0641,23.9852,24.0115,92200.0
2014-07-28 10:20:00,27.4,27.44,27.38,27.4,56000.0,24.0115,24.0465,23.994,24.0115,56000.0
2014-07-28 10:30:00,27.39,27.46,27.39,27.45,65100.0,24.0027,24.0641,24.0027,24.0553,65100.0
2014-07-28 10:40:00,27.44,27.48,27.43,27.47,61300.0,24.0465,24.0816,24.0378,24.0728,61300.0
2014-07-28 10:50:00,27.46,27.49,27.45,27.46,110300.0,24.0641,24.0904,24.0553,24.0641,110300.0
2014-07-28 11:00:00,27.46,27.51,27.45,27.49,83300.0,24.0641,24.1079,24.0553,24.0904,83300.0
2014-07-28 11:10:00,27.49,27.53,27.49,27.53,77000.0,24.0904,24.1254,24.0904,24.1254,77000.0
2014-07-28 11:20:00,27.54,27.58,27.53,27.58,54000.0,24.1342,24.1692,24.1254,24.1692,54000.0
2014-07-28 11:30:00,27.59,27.64,27.59,27.64,51600.0,24.178,24.2218,24.178,24.2218,51600.0
2014-07-28 11:40:00,27.63,27.69,27.63,27.69,99700.0,24.213,24.2656,24.213,24.2656,99700.0
2014-07-28 11:50:00,27.69,27.7,27.66,27.68,81400.0,24.2656,24.2744,24.2393,24.2569,81400.0
2014-07-28 12:00:00,27.68,27.69,27.66,27.69,45200.0,24.2569,24.2656,24.2393,24.2656,45200.0
2014-07-28 12:10:00,27.7,27.7,27.66,27.67,62000.0,24.2744,24.2744,24.2393,24.2481,62000.0
2014-07-28 12:20:00,27.67,27.71,27.65,27.71,70800.0,24.2481,24.2832,24.2306,24.2832,70800.0
2014-07-28 12:30:00,27.71,27.74,27.7,27.73,91800.0,24.2832,24.3094,24.2744,24.3007,91800.0
2014-07-28 12:40:00,27.73,27.77,27.73,27.77,77200.0,24.3007,24.3357,24.3007,24.3357,77200.0
2014-07-28 12:50:00,27.77,27.8,27.76,27.8,44500.0,24.3357,24.362,24.327,24.362,44500.0
2014-07-28 13:00:00,27.8,27.83,27.79,27.8,166900.0,24.362,24.3883,24.3533,24.362,166900.0
2014-07-28 13:10:00,27.81,27.87,27.8,27.87,119000.0,24.3708,24.4234,24.362,24.4234,119000.0
2014-07-28 13:20:00,27.86,27.94,27.86,27.92,197200.0,24.4146,24.4847,24.4146,24.4672,197200.0
2014-07-28 13:30:00,27.91,27.99,27.91,27.98,135500.0,24.4584,24.5285,24.4584,24.5198,135500.0
2014-07-28 13:40:00,27.98,27.99,27.95,27.95,58100.0,24.5198,24.5285,24.4935,24.4935,58100.0
2014-07-28 13:50:00,27.95,27.96,27.92,27.93,42300.0,24.4935,24.5022,24.4672,24.4759,42300.0
2014-07-28 14:00:00,27.93,27.93,27.9,27.93,82700.0,24.4759,24.4759,24.4497,24.4759,82700.0
2014-07-28 14:10:00,27.93,27.98,27.91,27.93,63500.0,24.4759,24.5198,24.4584,24.4759,63500.0
2014-07-28 14:20:00,27.92,27.93,27.89,27.9,50600.0,24.4672,24.4759,24.4409,24.4497,50600.0
2014-07-28 14:30:00,27.9,27.92,27.88,27.91,111400.0,24.4497,24.4672,24.4321,24.4584,111400.0
2014-07-28 14:40:00,27.91,27.92,27.89,27.91,71200.0,24.4584,24.4672,24.4409,24.4584,71200.0
2014-07-28 14:50:00,27.91,27.94,27.9,27.92,69700.0,24.4584,24.4847,24.4497,24.4672,69700.0
2014-07-28 15:00:00,27.92,27.97,27.91,27.94,221500.0,24.4672,24.511,24.4584,24.4847,221500.0
2014-07-28 15:10:00,27.94,27.95,27.9,27.92,68500.0,24.4847,24.4935,24.4497,24.4672,68500.0
2014-07-28 15:20:00,27.92,27.92,27.9,27.91,65700.0,24.4672,24.4672,24.4497,24.4584,65700.0
2014-07-28 15:30:00,27.9,27.92,27.88,27.91,216800.0,24.4497,24.4672,24.4321,24.4584,216800.0
2014-07-28 15:40:00,27.92,27.94,27.9,27.91,174200.0,24.4672,24.4847,24.4497,24.4584,174200.0
2014-07-28 15:50:00,27.9,27.94,27.9,27.92,718200.0,24.4497,24.4847,24.4497,24.4672,718200.0
2014-07-29 09:30:00,27.9,27.91,27.83,27.85,201000.0,24.4497,24.4584,24.3883,24.4058,201000.0
2014-07-29 09:40:00,27.84,27.89,27.76,27.87,111600.0,24.3971,24.4409,24.327,24.4234,111600.0
2014-07-29 09:50:00,27.87,27.95,27.85,27.86,71900.0,24.4234,24.4935,24.4058,24.4146,71900.0
2014-07-29 10:00:00,27.86,28.17,27.86,28.04,414800.0,24.4146,24.6863,24.4146,24.5723,414800.0
2014-07-29 10:10:00,28.04,28.29,28.04,28.29,558300.0,24.5723,24.7914,24.5723,24.7914,558300.0
2014-07-29 10:20:00,28.29,28.3,28.22,28.28,196000.0,24.7914,24.8002,24.7301,24.7827,196000.0
2014-07-29 10:30:00,28.28,28.33,28.25,28.33,163600.0,24.7827,24.8265,24.7564,24.8265,163600.0
2014-07-29 10:40:00,28.33,28.36,28.29,28.3,189000.0,24.8265,24.8528,24.7914,24.8002,189000.0
2014-07-29 10:50:00,28.31,28.32,28.18,28.18,162900.0,24.809,24.8177,24.695,24.695,162900.0
2014-07-29 11:00:00,28.18,28.19,28.02,28.04,230500.0,24.695,24.7038,24.5548,24.5723,230500.0
2014-07-29 11:10:00,28.03,28.07,27.98,28.04,88200.0,24.5636,24.5986,24.5198,24.5723,88200.0
2014-07-29 11:20:00,28.04,28.07,27.99,27.99,61800.0,24.5723,24.5986,24.5285,24.5285,61800.0
2014-07-29 11:30:00,27.98,27.98,27.88,27.92,116000.0,24.5198,24.5198,24.4321,24.4672,116000.0
2014-07-29 11:40:00,27.92,27.98,27.89,27.96,99100.0,24.4672,24.5198,24.4409,24.5022,99100.0
2014-07-29 11:50:00,27.96,28.01,27.95,28.0,88700.0,24.5022,24.5461,24.4935,24.5373,88700.0
2014-07-29 12:00:00,28.01,28.05,27.99,28.03,90700.0,24.5461,24.5811,24.5285,24.5636,90700.0
2014-07-29 12:10:00,28.02,28.08,28.01,28.01,69000.0,24.5548,24.6074,24.5461,24.5461,69000.0
2014-07-29 12:20:00,28.01,28.08,27.99,28.07,48500.0,24.5461,24.6074,24.5285,24.5986,48500.0
2014-07-29 12:30:00,28.08,28.14,28.07,28.13,64800.0,24.6074,24.66,24.5986,24.6512,64800.0
2014-07-29 12:40:00,28.13,28.15,28.1,28.15,57900.0,24.6512,24.6687,24.6249,24.6687,57900.0
2014-07-29 12:50:00,28.14,28.15,28.1,28.11,26900.0,24.66,24.6687,24.6249,24.6337,26900.0
2014-07-29 13:00:00,28.11,28.11,28.02,28.05,58200.0,24.6337,24.6337,24.5548,24.5811,58200.0
2014-07-29 13:10:00,28.07,28.07,28.01,28.04,57700.0,24.5986,24.5986,24.5461,24.5723,57700.0
2014-07-29 13:20:00,28.04,28.12,28.04,28.11,96700.0,24.5723,24.6425,24.5723,24.6337,96700.0
2014-07-29 13:30:00,28.11,28.12,28.06,28.07,59700.0,24.6337,24.6425,24.5899,24.5986,59700.0
2014-07-29 13:40:00,28.06,28.07,28.02,28.03,17700.0,24.5899,24.5986,24.5548,24.5636,17700.0
2014-07-29 13:50:00,28.03,28.09,28.01,28.06,79000.0,24.5636,24.6162,24.5461,24.5899,79000.0
2014-07-29 14:00:00,28.06,28.1,28.06,28.09,29000.0,24.5899,24.6249,24.5899,24.6162,29000.0
2014-07-29 14:10:00,28.09,28.12,28.05,28.05,84700.0,24.6162,24.6425,24.5811,24.5811,84700.0
2014-07-29 14:20:00,28.05,28.08,27.96,28.03,92500.0,24.5811,24.6074,24.5022,24.5636,92500.0
2014-07-29 14:30:00,28.03,28.05,28.01,28.03,39200.0,24.5636,24.5811,24.5461,24.5636,39200.0
2014-07-29 14:40:00,28.03,28.07,28.0,28.07,47300.0,24.5636,24.5986,24.5373,24.5986,47300.0
2014-07-29 14:50:00,28.06,28.07,28.03,28.04,46900.0,24.5899,24.5986,24.5636,24.5723,46900.0
2014-07-29 15:00:00,28.03,28.04,27.99,28.01,61400.0,24.5636,24.5723,24.5285,24.5461,61400.0
2014-07-29 15:10:00,28.02,28.06,28.01,28.05,55900.0,24.5548,24.5899,24.5461,24.5811,55900.0
2014-07-29 15:20:00,28.05,28.07,28.0,28.02,123200.0,24.5811,24.5986,24.5373,24.5548,123200.0
2014-07-29 15:30:00,28.01,28.02,27.97,27.99,113100.0,24.5461,24.5548,24.511,24.5285,113100.0
2014-07-29 15:40:00,27.99,28.0,27.91,27.98,142800.0,24.5285,24.5373,24.4584,24.5198,142800.0
2014-07-29 15:50:00,27.98,27.98,27.92,27.93,439200.0,24.5198,24.5198,24.4672,24.4759,439200.0
2014-07-30 09:30:00,28.14,28.55,28.13,28.47,299100.0,24.66,25.0193,24.6512,24.9492,299100.0
2014-07-30 09:40:00,28.46,28.49,28.28,28.3,96100.0,24.9404,24.9667,24.7827,24.8002,96100.0
2014-07-30 09:50:00,28.31,28.4,28.26,28.3,99300.0,24.809,24.8878,24.7651,24.8002,99300.0
2014-07-30 10:00:00,28.3,28.3,28.19,28.27,162100.0,24.8002,24.8002,24.7038,24.7739,162100.0
2014-07-30 10:10:00,28.26,28.34,28.26,28.33,93900.0,24.7651,24.8352,24.7651,24.8265,93900.0
2014-07-30 10:20:00,28.33,28.42,28.33,28.38,284400.0,24.8265,24.9054,24.8265,24.8703,284400.0
2014-07-30 10:30:00,28.38,28.4,28.32,28.35,83700.0,24.8703,24.8878,24.8177,24.844,83700.0
2014-07-30 10:40:00,28.36,28.39,28.23,28.23,183800.0,24.8528,24.8791,24.7388,24.7388,183800.0
2014-07-30 10:50:00,28.23,28.27,28.22,28.26,100800.0,24.7388,24.7739,24.7301,24.7651,100800.0
2014-07-30 11:00:00,28.25,28.26,28.17,28.24,134500.0,24.7564,24.7651,24.6863,24.7476,134500.0
2014-07-30 11:10:00,28.24,28.3,28.24,28.3,108500.0,24.7476,24.8002,24.7476,24.8002,108500.0
2014-07-30 11:20:00,28.3,28.32,28.27,28.3,51900.0,24.8002,24.8177,24.7739,24.8002,51900.0
2014-07-30 11:30:00,28.3,28.3,28.25,28.25,58600.0,24.8002,24.8002,24.7564,24.7564,58600.0
2014-07-30 11:40:00,28.26,28.28,28.21,28.21,81900.0,24.7651,24.7827,24.7213,24.7213,81900.0
2014-07-30 11:50:00,28.22,28.25,28.2,28.2,70600.0,24.7301,24.7564,24.7126,24.7126,70600.0
2014-07-30 12:00:00,28.2,28.24,28.16,28.19,38300.0,24.7126,24.7476,24.6775,24.7038,38300.0
2014-07-30 12:10:00,28.2,28.27,28.18,28.22,53000.0,24.7126,24.7739,24.695,24.7301,53000.0
2014-07-30 12:20:00,28.21,28.3,28.21,28.26,78600.0,24.7213,24.8002,24.7213,24.7651,78600.0
2014-07-30 12:30:00,28.26,28.35,28.25,28.34,66600.0,24.7651,24.844,24.7564,24.8352,66600.0
2014-07-30 12:40:00,28.34,28.37,28.32,28.36,40600.0,24.8352,24.8615,24.8177,24.8528,40600.0
2014-07-30 12:50:00,28.35,28.37,28.35,28.37,25900.0,24.844,24.8615,24.844,24.8615,25900.0
2014-07-30 13:00:00,28.36,28.37,28.3,28.33,65400.0,24.8528,24.8615,24.8002,24.8265,65400.0
2014-07-30 13:10:00,28.33,28.36,28.31,28.31,25000.0,24.8265,24.8528,24.809,24.809,25000.0
2014-07-30 13:20:00,28.31,28.37,28.31,28.36,52100.0,24.809,24.8615,24.809,24.8528,52100.0
2014-07-30 13:30:00,28.35,28.44,28.34,28.39,56000.0,24.844,24.9229,24.8352,24.8791,56000.0
2014-07-30 13:40:00,28.39,28.43,28.38,28.42,31000.0,24.8791,24.9141,24.8703,24.9054,31000.0
2014-07-30 13:50:00,28.42,28.45,28.42,28.44,59200.0,24.9054,24.9316,24.9054,24.9229,59200.0
2014-07-30 14:00:00,28.45,28.58,28.39,28.56,229200.0,24.9316,25.0456,24.8791,25.028,229200.0
2014-07-30 14:10:00,28.56,28.65,28.55,28.6,122400.0,25.028,25.1069,25.0193,25.0631,122400.0
2014-07-30 14:20:00,28.61,28.61,28.53,28.59,76800.0,25.0719,25.0719,25.0017,25.0543,76800.0
2014-07-30 14:30:00,28.58,28.6,28.49,28.56,105700.0,25.0456,25.0631,24.9667,25.028,105700.0
2014-07-30 14:40:00,28.56,28.58,28.48,28.5,118300.0,25.028,25.0456,24.9579,24.9755,118300.0
2014-07-30 14:50:00,28.5,28.55,28.49,28.53,55300.0,24.9755,25.0193,24.9667,25.0017,55300.0
2014-07-30 15:00:00,28.53,28.53,28.45,28.52,132300.0,25.0017,25.0017,24.9316,24.993,132300.0
2014-07-30 15:10:00,28.52,28.55,28.45,28.54,145100.0,24.993,25.0193,24.9316,25.0105,145100.0
2014-07-30 15:20:00,28.53,28.57,28.53,28.57,82500.0,25.0017,25.0368,25.0017,25.0368,82500.0
2014-07-30 15:30:00,28.56,28.6,28.55,28.58,119500.0,25.028,25.0631,25.0193,25.0456,119500.0
2014-07-30 15:40:00,28.58,28.6,28.53,28.54,195900.0,25.0456,25.0631,25.0017,25.0105,195900.0
2014-07-30 15:50:00,28.54,28.54,28.49,28.5,337100.0,25.0105,25.0105,24.9667,24.9755,337100.0
2014-07-31 09:30:00,28.22,28.32,28.14,28.26,281600.0,24.7301,24.8177,24.66,24.7651,281600.0
2014-07-31 09:40:00,28.29,28.37,28.21,28.33,97100.0,24.7914,24.8615,24.7213,24.8265,97100.0
2014-07-31 09:50:00,28.33,28.42,28.3,28.34,197100.0,24.8265,24.9054,24.8002,24.8352,197100.0
2014-07-31 10:00:00,28.33,28.33,28.14,28.15,145400.0,24.8265,24.8265,24.66,24.6687,145400.0
2014-07-31 10:10:00,28.16,28.29,28.16,28.28,59700.0,24.6775,24.7914,24.6775,24.7827,59700.0
2014-07-31 10:20:00,28.27,28.27,28.1,28.14,127100.0,24.7739,24.7739,24.6249,24.66,127100.0
2014-07-31 10:30:00,28.14,28.15,28.02,28.07,68100.0,24.66,24.6687,24.5548,24.5986,68100.0
2014-07-31 10:40:00,28.07,28.12,28.04,28.08,61200.0,24.5986,24.6425,24.5723,24.6074,61200.0
2014-07-31 10:50:00,28.08,28.11,27.93,27.96,93700.0,24.6074,24.6337,24.4759,24.5022,93700.0
2014-07-31 11:00:00,27.95,28.02,27.93,27.98,137100.0,24.4935,24.5548,24.4759,24.5198,137100.0
2014-07-31 11:10:00,27.98,28.0,27.94,27.98,76600.0,24.5198,24.5373,24.4847,24.5198,76600.0
2014-07-31 11:20:00,27.99,28.02,27.94,27.95,57000.0,24.5285,24.5548,24.4847,24.4935,57000.0
2014-07-31 11:30:00,27.95,27.98,27.91,27.98,66100.0,24.4935,24.5198,24.4584,24.5198,66100.0
2014-07-31 11:40:00,27.99,28.03,27.93,27.98,71500.0,24.5285,24.5636,24.4759,24.5198,71500.0
2014-07-31 11:50:00,27.97,27.98,27.87,27.9,87200.0,24.511,24.5198,24.4234,24.4497,87200.0
2014-07-31 12:00:00,27.9,27.92,27.86,27.92,72700.0,24.4497,24.4672,24.4146,24.4672,72700.0
2014-07-31 12:10:00,27.91,27.91,27.85,27.88,86700.0,24.4584,24.4584,24.4058,24.4321,86700.0
2014-07-31 12:20:00,27.88,27.9,27.84,27.84,73100.0,24.4321,24.4497,24.3971,24.3971,73100.0
2014-07-31 12:30:00,27.84,27.87,27.83,27.85,66400.0,24.3971,24.4234,24.3883,24.4058,66400.0
2014-07-31 12:40:00,27.85,27.95,27.84,27.94,41800.0,24.4058,24.4935,24.3971,24.4847,41800.0
2014-07-31 12:50:00,27.94,27.96,27.91,27.93,30200.0,24.4847,24.5022,24.4584,24.4759,30200.0
2014-07-31 13:00:00,27.94,27.95,27.89,27.94,30700.0,24.4847,24.4935,24.4409,24.4847,30700.0
2014-07-31 13:10:00,27.94,27.94,27.88,27.94,47800.0,24.4847,24.4847,24.4321,24.4847,47800.0
2014-07-31 13:20:00,27.94,27.95,27.87,27.95,30400.0,24.4847,24.4935,24.4234,24.4935,30400.0
2014-07-31 13:30:00,27.95,28.03,27.94,28.01,49800.0,24.4935,24.5636,24.4847,24.5461,49800.0
2014-07-31 13:40:00,28.01,28.03,27.96,28.02,69200.0,24.5461,24.5636,24.5022,24.5548,69200.0
2014-07-31 13:50:00,28.02,28.04,27.96,27.99,85500.0,24.5548,24.5723,24.5022,24.5285,85500.0
2014-07-31 14:00:00,27.99,28.03,27.95,27.98,82300.0,24.5285,24.5636,24.4935,24.5198,82300.0
2014-07-31 14:10:00,27.97,28.03,27.94,28.0,185600.0,24.511,24.5636,24.4847,24.5373,185600.0
2014-07-31 14:20:00,27.99,28.03,27.97,28.02,58000.0,24.5285,24.5636,24.511,24.5548,58000.0
2014-07-31 14:30:00,28.02,28.03,27.97,27.98,58600.0,24.5548,24.5636,24.511,24.5198,58600.0
2014-07-31 14:40:00,27.98,27.99,27.89,27.91,130900.0,24.5198,24.5285,24.4409,24.4584,130900.0
2014-07-31 14:50:00,27.91,27.94,27.84,27.84,84200.0,24.4584,24.4847,24.3971,24.3971,84200.0
2014-07-31 15:00:00,27.84,27.92,27.83,27.87,73500.0,24.3971,24.4672,24.3883,24.4234,73500.0
2014-07-31 15:10:00,27.88,27.88,27.76,27.78,227600.0,24.4321,24.4321,24.327,24.3445,227600.0
2014-07-31 15:20:00,27.77,27.79,27.72,27.74,210400.0,24.3357,24.3533,24.2919,24.3094,210400.0
2014-07-31 15:30:00,27.74,27.83,27.73,27.82,205900.0,24.3094,24.3883,24.3007,24.3796,205900.0
2014-07-31 15:40:00,27.82,27.84,27.76,27.8,425300.0,24.3796,24.3971,24.327,24.362,425300.0
2014-07-31 15:50:00,27.79,27.79,27.74,27.75,500300.0,24.3533,24.3533,24.3094,24.3182,500300.0
2014-08-01 09:30:00,27.55,27.69,27.4,27.66,427500.0,24.1429,24.2656,24.0115,24.2393,427500.0
2014-08-01 09:40:00,27.66,27.68,27.51,27.64,149800.0,24.2393,24.2569,24.1079,24.2218,149800.0
2014-08-01 09:50:00,27.65,27.69,27.61,27.64,97500.0,24.2306,24.2656,24.1955,24.2218,97500.0
2014-08-01 10:00:00,27.64,27.73,27.59,27.66,254800.0,24.2218,24.3007,24.178,24.2393,254800.0
2014-08-01 10:10:00,27.66,27.66,27.49,27.53,189800.0,24.2393,24.2393,24.0904,24.1254,189800.0
2014-08-01 10:20:00,27.54,27.62,27.54,27.62,121400.0,24.1342,24.2043,24.1342,24.2043,121400.0
2014-08-01 10:30:00,27.61,27.62,27.52,27.55,79000.0,24.1955,24.2043,24.1167,24.1429,79000.0
2014-08-01 10:40:00,27.55,27.58,27.46,27.46,65200.0,24.1429,24.1692,24.0641,24.0641,65200.0
2014-08-01 10:50:00,27.46,27.48,27.42,27.45,106500.0,24.0641,24.0816,24.029,24.0553,106500.0
2014-08-01 11:00:00,27.45,27.46,27.38,27.4,194500.0,24.0553,24.0641,23.994,24.0115,194500.0
2014-08-01 11:10:00,27.39,27.4,27.32,27.37,168000.0,24.0027,24.0115,23.9414,23.9852,168000.0
2014-08-01 11:20:00,27.36,27.41,27.34,27.38,84700.0,23.9764,24.0203,23.9589,23.994,84700.0
2014-08-01 11:30:00,27.38,27.41,27.35,27.37,133700.0,23.994,24.0203,23.9677,23.9852,133700.0
2014-08-01 11:40:00,27.37,27.42,27.35,27.38,99100.0,23.9852,24.029,23.9677,23.994,99100.0
2014-08-01 11:50:00,27.39,27.39,27.29,27.32,180100.0,24.0027,24.0027,23.9151,23.9414,180100.0
2014-08-01 12:00:00,27.32,27.37,27.3,27.31,102900.0,23.9414,23.9852,23.9239,23.9326,102900.0
2014-08-01 12:10:00,27.32,27.46,27.32,27.44,115500.0,23.9414,24.0641,23.9414,24.0465,115500.0
2014-08-01 12:20:00,27.45,27.47,27.35,27.36,132700.0,24.0553,24.0728,23.9677,23.9764,132700.0
2014-08-01 12:30:00,27.37,27.4,27.29,27.3,83500.0,23.9852,24.0115,23.9151,23.9239,83500.0
2014-08-01 12:40:00,27.3,27.32,27.22,27.22,62900.0,23.9239,23.9414,23.8538,23.8538,62900.0
2014-08-01 12:50:00,27.23,27.34,27.23,27.3,46300.0,23.8625,23.9589,23.8625,23.9239,46300.0
2014-08-01 13:00:00,27.31,27.33,27.25,27.31,46800.0,23.9326,23.9501,23.88,23.9326,46800.0
2014-08-01 13:10:00,27.31,27.38,27.31,27.36,51100.0,23.9326,23.994,23.9326,23.9764,51100.0
2014-08-01 13:20:00,27.36,27.49,27.34,27.49,74900.0,23.9764,24.0904,23.9589,24.0904,74900.0
2014-08-01 13:30:00,27.5,27.53,27.43,27.51,121500.0,24.0991,24.1254,24.0378,24.1079,121500.0
2014-08-01 13:40:00,27.51,27.55,27.48,27.55,101500.0,24.1079,24.1429,24.0816,24.1429,101500.0
2014-08-01 13:50:00,27.54,27.55,27.49,27.53,90200.0,24.1342,24.1429,24.0904,24.1254,90200.0
2014-08-01 14:00:00,27.53,27.58,27.47,27.57,93300.0,24.1254,24.1692,24.0728,24.1605,93300.0
2014-08-01 14:10:00,27.56,27.59,27.53,27.56,48400.0,24.1517,24.178,24.1254,24.1517,48400.0
2014-08-01 14:20:00,27.57,27.59,27.48,27.5,79300.0,24.1605,24.178,24.0816,24.0991,79300.0
2014-08-01 14:30:00,27.5,27.54,27.5,27.54,57400.0,24.0991,24.1342,24.0991,24.1342,57400.0
2014-08-01 14:40:00,27.52,27.53,27.48,27.48,118100.0,24.1167,24.1254,24.0816,24.0816,118100.0
2014-08-01 14:50:00,27.49,27.52,27.46,27.51,60200.0,24.0904,24.1167,24.0641,24.1079,60200.0
2014-08-01 15:00:00,27.5,27.58,27.49,27.55,107800.0,24.0991,24.1692,24.0904,24.1429,107800.0
2014-08-01 15:10:00,27.54,27.58,27.52,27.54,76600.0,24.1342,24.1692,24.1167,24.1342,76600.0
2014-08-01 15:20:00,27.54,27.59,27.51,27.51,89900.0,24.1342,24.178,24.1079,24.1079,89900.0
2014-08-01 15:30:00,27.5,27.52,27.48,27.51,92900.0,24.0991,24.1167,24.0816,24.1079,92900.0
2014-08-01 15:40:00,27.51,27.52,27.44,27.46,226100.0,24.1079,24.1167,24.0465,24.0641,226100.0
2014-08-01 15:50:00,27.46,27.47,27.39,27.46,665300.0,24.0641,24.0728,24.0027,24.0641,665300.0
2014-08-04 09:30:00,27.8,27.8,27.45,27.5,158200.0,24.362,24.362,24.0553,24.0991,158200.0
2014-08-04 09:40:00,27.5,27.52,27.4,27.45,253500.0,24.0991,24.1167,24.0115,24.0553,253500.0
2014-08-04 09:50:00,27.47,27.56,27.44,27.5,66600.0,24.0728,24.1517,24.0465,24.0991,66600.0
2014-08-04 10:00:00,27.49,27.52,27.43,27.5,101800.0,24.0904,24.1167,24.0378,24.0991,101800.0
2014-08-04 10:10:00,27.5,27.51,27.41,27.43,60500.0,24.0991,24.1079,24.0203,24.0378,60500.0
2014-08-04 10:20:00,27.42,27.46,27.39,27.39,117900.0,24.029,24.0641,24.0027,24.0027,117900.0
2014-08-04 10:30:00,27.39,27.45,27.33,27.34,74200.0,24.0027,24.0553,23.9501,23.9589,74200.0
2014-08-04 10:40:00,27.34,27.38,27.31,27.37,115500.0,23.9589,23.994,23.9326,23.9852,115500.0
2014-08-04 10:50:00,27.37,27.4,27.27,27.3,145300.0,23.9852,24.0115,23.8976,23.9239,145300.0
2014-08-04 11:00:00,27.28,27.36,27.24,27.35,86100.0,23.9063,23.9764,23.8713,23.9677,86100.0
2014-08-04 11:10:00,27.36,27.39,27.32,27.37,72800.0,23.9764,24.0027,23.9414,23.9852,72800.0
2014-08-04 11:20:00,27.37,27.4,27.36,27.39,37400.0,23.9852,24.0115,23.9764,24.0027,37400.0
2014-08-04 11:30:00,27.39,27.46,27.36,27.46,138700.0,24.0027,24.0641,23.9764,24.0641,138700.0
2014-08-04 11:40:00,27.46,27.46,27.35,27.43,46700.0,24.0641,24.0641,23.9677,24.0378,46700.0
2014-08-04 11:50:00,27.42,27.44,27.38,27.43,44400.0,24.029,24.0465,23.994,24.0378,44400.0
2014-08-04 12:00:00,27.43,27.46,27.42,27.44,51700.0,24.0378,24.0641,24.029,24.0465,51700.0
2014-08-04 12:10:00,27.45,27.46,27.42,27.45,25500.0,24.0553,24.0641,24.029,24.0553,25500.0
2014-08-04 12:20:00,27.45,27.52,27.43,27.5,73200.0,24.0553,24.1167,24.0378,24.0991,73200.0
2014-08-04 12:30:00,27.5,27.52,27.42,27.44,72000.0,24.0991,24.1167,24.029,24.0465,72000.0
2014-08-04 12:40:00,27.44,27.46,27.42,27.43,32000.0,24.0465,24.0641,24.029,24.0378,32000.0
2014-08-04 12:50:00,27.43,27.49,27.43,27.47,25100.0,24.0378,24.0904,24.0378,24.0728,25100.0
2014-08-04 13:00:00,27.46,27.49,27.45,27.45,20600.0,24.0641,24.0904,24.0553,24.0553,20600.0
2014-08-04 13:10:00,27.45,27.46,27.36,27.39,52500.0,24.0553,24.0641,23.9764,24.0027,52500.0
2014-08-04 13:20:00,27.39,27.43,27.39,27.41,35300.0,24.0027,24.0378,24.0027,24.0203,35300.0
2014-08-04 13:30:00,27.4,27.46,27.4,27.45,36100.0,24.0115,24.0641,24.0115,24.0553,36100.0
2014-08-04 13:40:00,27.44,27.55,27.43,27.53,68500.0,24.0465,24.1429,24.0378,24.1254,68500.0
2014-08-04 13:50:00,27.53,27.54,27.48,27.52,61000.0,24.1254,24.1342,24.0816,24.1167,61000.0
2014-08-04 14:00:00,27.52,27.54,27.5,27.5,45800.0,24.1167,24.1342,24.0991,24.0991,45800.0
2014-08-04 14:10:00,27.51,27.52,27.49,27.5,53300.0,24.1079,24.1167,24.0904,24.0991,53300.0
2014-08-04 14:20:00,27.5,27.52,27.49,27.51,43600.0,24.0991,24.1167,24.0904,24.1079,43600.0
2014-08-04 14:30:00,27.51,27.6,27.51,27.6,39300.0,24.1079,24.1868,24.1079,24.1868,39300.0
2014-08-04 14:40:00,27.59,27.64,27.58,27.63,58300.0,24.178,24.2218,24.1692,24.213,58300.0
2014-08-04 14:50:00,27.64,27.66,27.63,27.64,50600.0,24.2218,24.2393,24.213,24.2218,50600.0
2014-08-04 15:00:00,27.64,27.65,27.62,27.65,67900.0,24.2218,24.2306,24.2043,24.2306,67900.0
2014-08-04 15:10:00,27.65,27.71,27.64,27.71,50100.0,24.2306,24.2832,24.2218,24.2832,50100.0
2014-08-04 15:20:00,27.71,27.74,27.69,27.73,103900.0,24.2832,24.3094,24.2656,24.3007,103900.0
2014-08-04 15:30:00,27.72,27.78,27.71,27.78,147000.0,24.2919,24.3445,24.2832,24.3445,147000.0
2014-08-04 15:40:00,27.77,27.81,27.74,27.76,285500.0,24.3357,24.3708,24.3094,24.327,285500.0
2014-08-04 15:50:00,27.75,27.76,27.69,27.7,656400.0,24.3182,24.327,24.2656,24.2744,656400.0
2014-08-05 09:30:00,27.53,27.72,27.46,27.65,169900.0,24.1254,24.2919,24.0641,24.2306,169900.0
2014-08-05 09:40:00,27.65,27.71,27.56,27.56,121700.0,24.2306,24.2832,24.1517,24.1517,121700.0
2014-08-05 09:50:00,27.56,27.57,27.48,27.53,85600.0,24.1517,24.1605,24.0816,24.1254,85600.0
2014-08-05 10:00:00,27.53,27.6,27.5,27.56,125600.0,24.1254,24.1868,24.0991,24.1517,125600.0
2014-08-05 10:10:00,27.56,27.64,27.55,27.58,103600.0,24.1517,24.2218,24.1429,24.1692,103600.0
2014-08-05 10:20:00,27.59,27.71,27.58,27.71,69400.0,24.178,24.2832,24.1692,24.2832,69400.0
2014-08-05 10:30:00,27.7,27.8,27.66,27.73,198300.0,24.2744,24.362,24.2393,24.3007,198300.0
2014-08-05 10:40:00,27.74,27.75,27.69,27.74,72000.0,24.3094,24.3182,24.2656,24.3094,72000.0
2014-08-05 10:50:00,27.73,27.74,27.64,27.67,120100.0,24.3007,24.3094,24.2218,24.2481,120100.0
2014-08-05 11:00:00,27.68,27.68,27.6,27.6,88300.0,24.2569,24.2569,24.1868,24.1868,88300.0
2014-08-05 11:10:00,27.6,27.73,27.59,27.72,64000.0,24.1868,24.3007,24.178,24.2919,64000.0
2014-08-05 11:20:00,27.72,27.75,27.66,27.67,66600.0,24.2919,24.3182,24.2393,24.2481,66600.0
2014-08-05 11:30:00,27.67,27.69,27.63,27.64,111400.0,24.2481,24.2656,24.213,24.2218,111400.0
2014-08-05 11:40:00,27.64,27.67,27.61,27.61,60200.0,24.2218,24.2481,24.1955,24.1955,60200.0
2014-08-05 11:50:00,27.61,27.64,27.6,27.62,59900.0,24.1955,24.2218,24.1868,24.2043,59900.0
2014-08-05 12:00:00,27.62,27.64,27.57,27.57,42800.0,24.2043,24.2218,24.1605,24.1605,42800.0
2014-08-05 12:10:00,27.58,27.61,27.56,27.61,30200.0,24.1692,24.1955,24.1517,24.1955,30200.0
2014-08-05 12:20:00,27.61,27.61,27.52,27.56,51200.0,24.1955,24.1955,24.1167,24.1517,51200.0
2014-08-05 12:30:00,27.55,27.57,27.49,27.51,46000.0,24.1429,24.1605,24.0904,24.1079,46000.0
2014-08-05 12:40:00,27.52,27.55,27.49,27.53,32200.0,24.1167,24.1429,24.0904,24.1254,32200.0
2014-08-05 12:50:00,27.54,27.57,27.53,27.55,31300.0,24.1342,24.1605,24.1254,24.1429,31300.0
2014-08-05 13:00:00,27.56,27.57,27.54,27.55,30600.0,24.1517,24.1605,24.1342,24.1429,30600.0
2014-08-05 13:10:00,27.55,27.61,27.55,27.6,43000.0,24.1429,24.1955,24.1429,24.1868,43000.0
2014-08-05 13:20:00,27.61,27.64,27.59,27.62,43300.0,24.1955,24.2218,24.178,24.2043,43300.0
2014-08-05 13:30:00,27.62,27.63,27.43,27.44,141400.0,24.2043,24.213,24.0378,24.0465,141400.0
2014-08-05 13:40:00,27.43,27.49,27.36,27.44,198300.0,24.0378,24.0904,23.9764,24.0465,198300.0
2014-08-05 13:50:00,27.44,27.49,27.38,27.41,109900.0,24.0465,24.0904,23.994,24.0203,109900.0
2014-08-05 14:00:00,27.41,27.44,27.29,27.3,116600.0,24.0203,24.0465,23.9151,23.9239,116600.0
2014-08-05 14:10:00,27.31,27.4,27.31,27.38,103500.0,23.9326,24.0115,23.9326,23.994,103500.0
2014-08-05 14:20:00,27.38,27.45,27.38,27.44,70600.0,23.994,24.0553,23.994,24.0465,70600.0
2014-08-05 14:30:00,27.45,27.51,27.42,27.42,90900.0,24.0553,24.1079,24.029,24.029,90900.0
2014-08-05 14:40:00,27.42,27.44,27.38,27.4,95900.0,24.029,24.0465,23.994,24.0115,95900.0
2014-08-05 14:50:00,27.41,27.42,27.37,27.38,56900.0,24.0203,24.029,23.9852,23.994,56900.0
2014-08-05 15:00:00,27.37,27.39,27.34,27.36,202600.0,23.9852,24.0027,23.9589,23.9764,202600.0
2014-08-05 15:10:00,27.35,27.41,27.34,27.41,142000.0,23.9677,24.0203,23.9589,24.0203,142000.0
2014-08-05 15:20:00,27.4,27.45,27.38,27.39,109200.0,24.0115,24.0553,23.994,24.0027,109200.0
2014-08-05 15:30:00,27.39,27.48,27.39,27.45,138600.0,24.0027,24.0816,24.0027,24.0553,138600.0
2014-08-05 15:40:00,27.46,27.49,27.43,27.46,367500.0,24.0641,24.0904,24.0378,24.0641,367500.0
2014-08-05 15:50:00,27.45,27.48,27.42,27.42,393600.0,24.0553,24.0816,24.029,24.029,393600.0
2014-08-06 09:30:00,27.18,27.33,27.1,27.25,263400.0,23.8706,24.0023,23.8003,23.932,263400.0
2014-08-06 09:40:00,27.25,27.59,27.24,27.58,269600.0,23.932,24.2307,23.9233,24.2219,269600.0
2014-08-06 09:50:00,27.58,27.61,27.52,27.57,157000.0,24.2219,24.2482,24.1692,24.2131,157000.0
2014-08-06 10:00:00,27.57,27.65,27.54,27.6,152200.0,24.2131,24.2833,24.1867,24.2394,152200.0
2014-08-06 10:10:00,27.61,27.61,27.48,27.5,103800.0,24.2482,24.2482,24.134,24.1516,103800.0
2014-08-06 10:20:00,27.51,27.71,27.5,27.71,80000.0,24.1604,24.336,24.1516,24.336,80000.0
2014-08-06 10:30:00,27.72,27.74,27.61,27.64,150800.0,24.3448,24.3624,24.2482,24.2746,150800.0
2014-08-06 10:40:00,27.63,27.65,27.6,27.62,50200.0,24.2658,24.2833,24.2394,24.257,50200.0
2014-08-06 10:50:00,27.61,27.77,27.61,27.75,85500.0,24.2482,24.3887,24.2482,24.3712,85500.0
2014-08-06 11:00:00,27.75,27.78,27.73,27.75,94100.0,24.3712,24.3975,24.3536,24.3712,94100.0
2014-08-06 11:10:00,27.76,27.8,27.75,27.78,85100.0,24.38,24.4151,24.3712,24.3975,85100.0
2014-08-06 11:20:00,27.79,27.79,27.72,27.73,72900.0,24.4063,24.4063,24.3448,24.3536,72900.0
2014-08-06 11:30:00,27.73,27.74,27.69,27.7,106600.0,24.3536,24.3624,24.3185,24.3273,106600.0
2014-08-06 11:40:00,27.7,27.84,27.7,27.78,54800.0,24.3273,24.4502,24.3273,24.3975,54800.0
2014-08-06 11:50:00,27.78,27.8,27.76,27.77,30300.0,24.3975,24.4151,24.38,24.3887,30300.0
2014-08-06 12:00:00,27.78,27.79,27.76,27.76,41000.0,24.3975,24.4063,24.38,24.38,41000.0
2014-08-06 12:10:00,27.76,27.77,27.67,27.71,71000.0,24.38,24.3887,24.3009,24.336,71000.0
2014-08-06 12:20:00,27.7,27.77,27.7,27.71,57700.0,24.3273,24.3887,24.3273,24.336,57700.0
2014-08-06 12:30:00,27.71,27.78,27.7,27.75,64500.0,24.336,24.3975,24.3273,24.3712,64500.0
2014-08-06 12:40:00,27.74,27.75,27.69,27.69,40200.0,24.3624,24.3712,24.3185,24.3185,40200.0
2014-08-06 12:50:00,27.7,27.71,27.67,27.7,48500.0,24.3273,24.336,24.3009,24.3273,48500.0
2014-08-06 13:00:00,27.69,27.69,27.63,27.63,42000.0,24.3185,24.3185,24.2658,24.2658,42000.0
2014-08-06 13:10:00,27.64,27.66,27.62,27.65,34200.0,24.2746,24.2921,24.257,24.2833,34200.0
2014-08-06 13:20:00,27.64,27.69,27.63,27.66,173200.0,24.2746,24.3185,24.2658,24.2921,173200.0
2014-08-06 13:30:00,27.65,27.71,27.65,27.71,99600.0,24.2833,24.336,24.2833,24.336,99600.0
2014-08-06 13:40:00,27.7,27.71,27.64,27.64,75900.0,24.3273,24.336,24.2746,24.2746,75900.0
2014-08-06 13:50:00,27.64,27.64,27.57,27.62,97500.0,24.2746,24.2746,24.2131,24.257,97500.0
2014-08-06 14:00:00,27.61,27.66,27.59,27.62,207600.0,24.2482,24.2921,24.2307,24.257,207600.0
2014-08-06 14:10:00,27.61,27.62,27.58,27.59,52500.0,24.2482,24.257,24.2219,24.2307,52500.0
2014-08-06 14:20:00,27.59,27.62,27.58,27.6,44200.0,24.2307,24.257,24.2219,24.2394,44200.0
2014-08-06 14:30:00,27.6,27.61,27.55,27.6,92000.0,24.2394,24.2482,24.1955,24.2394,92000.0
2014-08-06 14:40:00,27.6,27.67,27.6,27.61,74400.0,24.2394,24.3009,24.2394,24.2482,74400.0
2014-08-06 14:50:00,27.62,27.64,27.59,27.6,82500.0,24.257,24.2746,24.2307,24.2394,82500.0
2014-08-06 15:00:00,27.6,27.67,27.6,27.63,136300.0,24.2394,24.3009,24.2394,24.2658,136300.0
2014-08-06 15:10:00,27.63,27.64,27.59,27.62,214500.0,24.2658,24.2746,24.2307,24.257,214500.0
2014-08-06 15:20:00,27.62,27.62,27.58,27.6,120500.0,24.257,24.257,24.2219,24.2394,120500.0
2014-08-06 15:30:00,27.6,27.6,27.54,27.55,115400.0,24.2394,24.2394,24.1867,24.1955,115400.0
2014-08-06 15:40:00,27.55,27.58,27.54,27.54,173100.0,24.1955,24.2219,24.1867,24.1867,173100.0
2014-08-06 15:50:00,27.55,27.6,27.54,27.54,344900.0,24.1955,24.2394,24.1867,24.1867,344900.0
2014-08-07 09:30:00,27.77,27.84,27.65,27.65,129900.0,24.3887,24.4502,24.2833,24.2833,129900.0
2014-08-07 09:40:00,27.65,27.65,27.49,27.51,77600.0,24.2833,24.2833,24.1428,24.1604,77600.0
2014-08-07 09:50:00,27.51,27.62,27.51,27.61,87500.0,24.1604,24.257,24.1604,24.2482,87500.0
2014-08-07 10:00:00,27.61,27.73,27.61,27.72,243900.0,24.2482,24.3536,24.2482,24.3448,243900.0
2014-08-07 10:10:00,27.71,27.78,27.69,27.75,209800.0,24.336,24.3975,24.3185,24.3712,209800.0
2014-08-07 10:20:00,27.76,27.79,27.74,27.77,86800.0,24.38,24.4063,24.3624,24.3887,86800.0
2014-08-07 10:30:00,27.77,27.84,27.75,27.81,106100.0,24.3887,24.4502,24.3712,24.4239,106100.0
2014-08-07 10:40:00,27.8,27.8,27.74,27.76,245000.0,24.4151,24.4151,24.3624,24.38,245000.0
2014-08-07 10:50:00,27.76,27.76,27.67,27.73,128900.0,24.38,24.38,24.3009,24.3536,128900.0
2014-08-07 11:00:00,27.72,27.72,27.64,27.67,87800.0,24.3448,24.3448,24.2746,24.3009,87800.0
2014-08-07 11:10:00,27.67,27.69,27.62,27.68,110400.0,24.3009,24.3185,24.257,24.3097,110400.0
2014-08-07 11:20:00,27.68,27.72,27.65,27.68,100100.0,24.3097,24.3448,24.2833,24.3097,100100.0
2014-08-07 11:30:00,27.68,27.69,27.64,27.66,151700.0,24.3097,24.3185,24.2746,24.2921,151700.0
2014-08-07 11:40:00,27.66,27.66,27.54,27.55,277700.0,24.2921,24.2921,24.1867,24.1955,277700.0
2014-08-07 11:50:00,27.55,27.57,27.47,27.49,213100.0,24.1955,24.2131,24.1253,24.1428,213100.0
2014-08-07 12:00:00,27.49,27.51,27.45,27.5,76100.0,24.1428,24.1604,24.1077,24.1516,76100.0
2014-08-07 12:10:00,27.49,27.51,27.38,27.4,101700.0,24.1428,24.1604,24.0462,24.0638,101700.0
2014-08-07 12:20:00,27.4,27.45,27.38,27.4,131800.0,24.0638,24.1077,24.0462,24.0638,131800.0
2014-08-07 12:30:00,27.4,27.41,27.27,27.34,322000.0,24.0638,24.0726,23.9496,24.0111,322000.0
2014-08-07 12:40:00,27.34,27.36,27.32,27.36,105300.0,24.0111,24.0287,23.9935,24.0287,105300.0
2014-08-07 12:50:00,27.35,27.39,27.34,27.35,265500.0,24.0199,24.055,24.0111,24.0199,265500.0
2014-08-07 13:00:00,27.35,27.39,27.34,27.37,98600.0,24.0199,24.055,24.0111,24.0374,98600.0
2014-08-07 13:10:00,27.38,27.39,27.33,27.37,86900.0,24.0462,24.055,24.0023,24.0374,86900.0
2014-08-07 13:20:00,27.36,27.4,27.33,27.35,143600.0,24.0287,24.0638,24.0023,24.0199,143600.0
2014-08-07 13:30:00,27.35,27.38,27.32,27.38,65300.0,24.0199,24.0462,23.9935,24.0462,65300.0
2014-08-07 13:40:00,27.38,27.39,27.33,27.36,110200.0,24.0462,24.055,24.0023,24.0287,110200.0
2014-08-07 13:50:00,27.35,27.41,27.34,27.41,60100.0,24.0199,24.0726,24.0111,24.0726,60100.0
2014-08-07 14:00:00,27.41,27.41,27.31,27.33,98300.0,24.0726,24.0726,23.9847,24.0023,98300.0
2014-08-07 14:10:00,27.32,27.32,27.25,27.25,68100.0,23.9935,23.9935,23.932,23.932,68100.0
2014-08-07 14:20:00,27.25,27.26,27.21,27.23,93600.0,23.932,23.9408,23.8969,23.9145,93600.0
2014-08-07 14:30:00,27.23,27.24,27.19,27.19,94200.0,23.9145,23.9233,23.8794,23.8794,94200.0
2014-08-07 14:40:00,27.2,27.23,27.17,27.19,88600.0,23.8881,23.9145,23.8618,23.8794,88600.0
2014-08-07 14:50:00,27.18,27.22,27.13,27.13,121100.0,23.8706,23.9057,23.8267,23.8267,121100.0
2014-08-07 15:00:00,27.13,27.19,27.1,27.13,90000.0,23.8267,23.8794,23.8003,23.8267,90000.0
2014-08-07 15:10:00,27.13,27.15,27.09,27.14,198400.0,23.8267,23.8442,23.7915,23.8354,198400.0
2014-08-07 15:20:00,27.13,27.14,27.08,27.13,177200.0,23.8267,23.8354,23.7827,23.8267,177200.0
2014-08-07 15:30:00,27.13,27.16,27.08,27.15,213200.0,23.8267,23.853,23.7827,23.8442,213200.0
2014-08-07 15:40:00,27.14,27.16,27.1,27.13,207700.0,23.8354,23.853,23.8003,23.8267,207700.0
2014-08-07 15:50:00,27.13,27.21,27.13,27.15,368800.0,23.8267,23.8969,23.8267,23.8442,368800.0
2014-08-08 09:30:00,27.28,27.28,27.1,27.11,95500.0,23.9584,23.9584,23.8003,23.8091,95500.0
2014-08-08 09:40:00,27.11,27.16,26.99,27.15,119800.0,23.8091,23.853,23.7037,23.8442,119800.0
2014-08-08 09:50:00,27.15,27.25,27.15,27.18,340600.0,23.8442,23.932,23.8442,23.8706,340600.0
2014-08-08 10:00:00,27.2,27.3,27.1,27.25,186700.0,23.8881,23.976,23.8003,23.932,186700.0
2014-08-08 10:10:00,27.26,27.28,27.19,27.24,66100.0,23.9408,23.9584,23.8794,23.9233,66100.0
2014-08-08 10:20:00,27.23,27.29,27.17,27.2,200500.0,23.9145,23.9672,23.8618,23.8881,200500.0
2014-08-08 10:30:00,27.19,27.28,27.16,27.28,246300.0,23.8794,23.9584,23.853,23.9584,246300.0
2014-08-08 10:40:00,27.27,27.42,27.27,27.36,80900.0,23.9496,24.0814,23.9496,24.0287,80900.0
2014-08-08 10:50:00,27.35,27.37,27.27,27.31,184100.0,24.0199,24.0374,23.9496,23.9847,184100.0
2014-08-08 11:00:00,27.3,27.31,27.26,27.3,150800.0,23.976,23.9847,23.9408,23.976,150800.0
2014-08-08 11:10:00,27.3,27.35,27.28,27.31,221200.0,23.976,24.0199,23.9584,23.9847,221200.0
2014-08-08 11:20:00,27.31,27.38,27.29,27.33,95500.0,23.9847,24.0462,23.9672,24.0023,95500.0
2014-08-08 11:30:00,27.34,27.35,27.31,27.33,39000.0,24.0111,24.0199,23.9847,24.0023,39000.0
2014-08-08 11:40:00,27.33,27.34,27.3,27.32,30700.0,24.0023,24.0111,23.976,23.9935,30700.0
2014-08-08 11:50:00,27.31,27.36,27.3,27.35,36200.0,23.9847,24.0287,23.976,24.0199,36200.0
2014-08-08 12:00:00,27.35,27.36,27.3,27.31,28400.0,24.0199,24.0287,23.976,23.9847,28400.0
2014-08-08 12:10:00,27.31,27.32,27.28,27.3,59300.0,23.9847,23.9935,23.9584,23.976,59300.0
2014-08-08 12:20:00,27.29,27.32,27.25,27.27,63900.0,23.9672,23.9935,23.932,23.9496,63900.0
2014-08-08 12:30:00,27.27,27.28,27.25,27.28,28700.0,23.9496,23.9584,23.932,23.9584,28700.0
2014-08-08 12:40:00,27.29,27.29,27.27,27.28,14400.0,23.9672,23.9672,23.9496,23.9584,14400.0
2014-08-08 12:50:00,27.28,27.3,27.25,27.26,36200.0,23.9584,23.976,23.932,23.9408,36200.0
2014-08-08 13:00:00,27.26,27.32,27.26,27.3,144800.0,23.9408,23.9935,23.9408,23.976,144800.0
2014-08-08 13:10:00,27.31,27.4,27.28,27.4,98500.0,23.9847,24.0638,23.9584,24.0638,98500.0
2014-08-08 13:20:00,27.41,27.47,27.39,27.45,73100.0,24.0726,24.1253,24.055,24.1077,73100.0
2014-08-08 13:30:00,27.45,27.47,27.42,27.47,66100.0,24.1077,24.1253,24.0814,24.1253,66100.0
2014-08-08 13:40:00,27.47,27.5,27.45,27.46,86400.0,24.1253,24.1516,24.1077,24.1165,86400.0
2014-08-08 13:50:00,27.46,27.53,27.46,27.52,115600.0,24.1165,24.178,24.1165,24.1692,115600.0
2014-08-08 14:00:00,27.52,27.54,27.49,27.51,53200.0,24.1692,24.1867,24.1428,24.1604,53200.0
2014-08-08 14:10:00,27.5,27.51,27.46,27.49,77000.0,24.1516,24.1604,24.1165,24.1428,77000.0
2014-08-08 14:20:00,27.49,27.51,27.46,27.51,68300.0,24.1428,24.1604,24.1165,24.1604,68300.0
2014-08-08 14:30:00,27.51,27.54,27.48,27.52,140200.0,24.1604,24.1867,24.134,24.1692,140200.0
2014-08-08 14:40:00,27.52,27.52,27.48,27.51,68100.0,24.1692,24.1692,24.134,24.1604,68100.0
2014-08-08 14:50:00,27.5,27.52,27.46,27.46,112300.0,24.1516,24.1692,24.1165,24.1165,112300.0
2014-08-08 15:00:00,27.46,27.55,27.44,27.55,283100.0,24.1165,24.1955,24.0989,24.1955,283100.0
2014-08-08 15:10:00,27.54,27.59,27.52,27.57,213000.0,24.1867,24.2307,24.1692,24.2131,213000.0
2014-08-08 15:20:00,27.57,27.66,27.56,27.66,136800.0,24.2131,24.2921,24.2043,24.2921,136800.0
2014-08-08 15:30:00,27.66,27.69,27.62,27.65,209500.0,24.2921,24.3185,24.257,24.2833,209500.0
2014-08-08 15:40:00,27.66,27.71,27.65,27.7,262700.0,24.2921,24.336,24.2833,24.3273,262700.0
2014-08-08 15:50:00,27.7,27.72,27.67,27.67,452100.0,24.3273,24.3448,24.3009,24.3009,452100.0
2014-08-11 09:30:00,27.82,27.83,27.64,27.8,116100.0,24.4326,24.4414,24.2746,24.4151,116100.0
2014-08-11 09:40:00,27.8,27.81,27.64,27.67,126000.0,24.4151,24.4239,24.2746,24.3009,126000.0
2014-08-11 09:50:00,27.67,27.74,27.62,27.73,304400.0,24.3009,24.3624,24.257,24.3536,304400.0
2014-08-11 10:00:00,27.73,27.86,27.73,27.85,129200.0,24.3536,24.4678,24.3536,24.459,129200.0
2014-08-11 10:10:00,27.86,27.88,27.83,27.85,86700.0,24.4678,24.4853,24.4414,24.459,86700.0
2014-08-11 10:20:00,27.84,27.88,27.82,27.83,57400.0,24.4502,24.4853,24.4326,24.4414,57400.0
2014-08-11 10:30:00,27.83,27.87,27.8,27.84,99800.0,24.4414,24.4766,24.4151,24.4502,99800.0
2014-08-11 10:40:00,27.84,27.89,27.84,27.88,39600.0,24.4502,24.4941,24.4502,24.4853,39600.0
2014-08-11 10:50:00,27.89,27.9,27.82,27.85,48400.0,24.4941,24.5029,24.4326,24.459,48400.0
2014-08-11 11:00:00,27.85,27.87,27.82,27.84,53200.0,24.459,24.4766,24.4326,24.4502,53200.0
2014-08-11 11:10:00,27.84,27.9,27.84,27.86,171100.0,24.4502,24.5029,24.4502,24.4678,171100.0
2014-08-11 11:20:00,27.86,27.87,27.83,27.87,77400.0,24.4678,24.4766,24.4414,24.4766,77400.0
2014-08-11 11:30:00,27.87,27.89,27.81,27.82,60800.0,24.4766,24.4941,24.4239,24.4326,60800.0
2014-08-11 11:40:00,27.82,27.83,27.79,27.81,83100.0,24.4326,24.4414,24.4063,24.4239,83100.0
2014-08-11 11:50:00,27.82,27.82,27.79,27.82,69400.0,24.4326,24.4326,24.4063,24.4326,69400.0
2014-08-11 12:00:00,27.82,27.83,27.78,27.83,45100.0,24.4326,24.4414,24.3975,24.4414,45100.0
2014-08-11 12:10:00,27.82,27.86,27.81,27.85,41900.0,24.4326,24.4678,24.4239,24.459,41900.0
2014-08-11 12:20:00,27.85,27.91,27.85,27.87,64800.0,24.459,24.5117,24.459,24.4766,64800.0
2014-08-11 12:30:00,27.87,27.88,27.84,27.85,22400.0,24.4766,24.4853,24.4502,24.459,22400.0
2014-08-11 12:40:00,27.85,27.87,27.84,27.84,27400.0,24.459,24.4766,24.4502,24.4502,27400.0
2014-08-11 12:50:00,27.85,27.87,27.82,27.82,63600.0,24.459,24.4766,24.4326,24.4326,63600.0
2014-08-11 13:00:00,27.82,27.85,27.81,27.85,52700.0,24.4326,24.459,24.4239,24.459,52700.0
2014-08-11 13:10:00,27.85,27.89,27.83,27.88,101400.0,24.459,24.4941,24.4414,24.4853,101400.0
2014-08-11 13:20:00,27.89,27.9,27.81,27.82,65400.0,24.4941,24.5029,24.4239,24.4326,65400.0
2014-08-11 13:30:00,27.82,27.86,27.81,27.82,116100.0,24.4326,24.4678,24.4239,24.4326,116100.0
2014-08-11 13:40:00,27.82,27.83,27.79,27.81,141500.0,24.4326,24.4414,24.4063,24.4239,141500.0
2014-08-11 13:50:00,27.81,27.82,27.74,27.75,79200.0,24.4239,24.4326,24.3624,24.3712,79200.0
2014-08-11 14:00:00,27.75,27.77,27.72,27.76,185900.0,24.3712,24.3887,24.3448,24.38,185900.0
2014-08-11 14:10:00,27.75,27.83,27.74,27.82,97500.0,24.3712,24.4414,24.3624,24.4326,97500.0
2014-08-11 14:20:00,27.82,27.83,27.79,27.79,49500.0,24.4326,24.4414,24.4063,24.4063,49500.0
2014-08-11 14:30:00,27.79,27.8,27.75,27.78,100900.0,24.4063,24.4151,24.3712,24.3975,100900.0
2014-08-11 14:40:00,27.79,27.83,27.78,27.8,54000.0,24.4063,24.4414,24.3975,24.4151,54000.0
2014-08-11 14:50:00,27.8,27.81,27.76,27.77,80000.0,24.4151,24.4239,24.38,24.3887,80000.0
2014-08-11 15:00:00,27.77,27.83,27.77,27.82,76700.0,24.3887,24.4414,24.3887,24.4326,76700.0
2014-08-11 15:10:00,27.81,27.83,27.79,27.81,133400.0,24.4239,24.4414,24.4063,24.4239,133400.0
2014-08-11 15:20:00,27.81,27.81,27.75,27.77,131200.0,24.4239,24.4239,24.3712,24.3887,131200.0
2014-08-11 15:30:00,27.77,27.8,27.77,27.8,48900.0,24.3887,24.4151,24.3887,24.4151,48900.0
2014-08-11 15:40:00,27.79,27.8,27.74,27.75,194900.0,24.4063,24.4151,24.3624,24.3712,194900.0
2014-08-11 15:50:00,27.75,27.76,27.7,27.71,643800.0,24.3712,24.38,24.3273,24.336,643800.0
2014-08-12 09:30:00,27.69,27.78,27.62,27.78,104100.0,24.3185,24.3975,24.257,24.3975,104100.0
2014-08-12 09:40:00,27.78,27.81,27.74,27.75,93400.0,24.3975,24.4239,24.3624,24.3712,93400.0
2014-08-12 09:50:00,27.76,27.77,27.66,27.73,107500.0,24.38,24.3887,24.2921,24.3536,107500.0
2014-08-12 10:00:00,27.73,27.81,27.7,27.72,98100.0,24.3536,24.4239,24.3273,24.3448,98100.0
2014-08-12 10:10:00,27.72,27.79,27.68,27.79,67000.0,24.3448,24.4063,24.3097,24.4063,67000.0
2014-08-12 10:20:00,27.78,27.8,27.71,27.74,92700.0,24.3975,24.4151,24.336,24.3624,92700.0
2014-08-12 10:30:00,27.75,27.75,27.66,27.67,51800.0,24.3712,24.3712,24.2921,24.3009,51800.0
2014-08-12 10:40:00,27.67,27.7,27.61,27.61,33700.0,24.3009,24.3273,24.2482,24.2482,33700.0
2014-08-12 10:50:00,27.61,27.64,27.59,27.62,46400.0,24.2482,24.2746,24.2307,24.257,46400.0
2014-08-12 11:00:00,27.62,27.62,27.55,27.58,149100.0,24.257,24.257,24.1955,24.2219,149100.0
2014-08-12 11:10:00,27.58,27.65,27.58,27.65,47700.0,24.2219,24.2833,24.2219,24.2833,47700.0
2014-08-12 11:20:00,27.65,27.71,27.65,27.7,83400.0,24.2833,24.336,24.2833,24.3273,83400.0
2014-08-12 11:30:00,27.69,27.71,27.65,27.67,53500.0,24.3185,24.336,24.2833,24.3009,53500.0
2014-08-12 11:40:00,27.66,27.68,27.64,27.65,136400.0,24.2921,24.3097,24.2746,24.2833,136400.0
2014-08-12 11:50:00,27.65,27.69,27.65,27.66,42200.0,24.2833,24.3185,24.2833,24.2921,42200.0
2014-08-12 12:00:00,27.65,27.65,27.6,27.62,71900.0,24.2833,24.2833,24.2394,24.257,71900.0
2014-08-12 12:10:00,27.62,27.65,27.6,27.6,41800.0,24.257,24.2833,24.2394,24.2394,41800.0
2014-08-12 12:20:00,27.6,27.63,27.59,27.6,37200.0,24.2394,24.2658,24.2307,24.2394,37200.0
2014-08-12 12:30:00,27.6,27.67,27.6,27.66,32100.0,24.2394,24.3009,24.2394,24.2921,32100.0
2014-08-12 12:40:00,27.66,27.69,27.65,27.66,52700.0,24.2921,24.3185,24.2833,24.2921,52700.0
2014-08-12 12:50:00,27.66,27.68,27.64,27.64,34900.0,24.2921,24.3097,24.2746,24.2746,34900.0
2014-08-12 13:00:00,27.65,27.68,27.64,27.68,45400.0,24.2833,24.3097,24.2746,24.3097,45400.0
2014-08-12 13:10:00,27.68,27.69,27.64,27.67,24900.0,24.3097,24.3185,24.2746,24.3009,24900.0
2014-08-12 13:20:00,27.67,27.67,27.62,27.62,47900.0,24.3009,24.3009,24.257,24.257,47900.0
2014-08-12 13:30:00,27.62,27.64,27.59,27.6,76900.0,24.257,24.2746,24.2307,24.2394,76900.0
2014-08-12 13:40:00,27.6,27.61,27.55,27.56,53900.0,24.2394,24.2482,24.1955,24.2043,53900.0
2014-08-12 13:50:00,27.56,27.61,27.56,27.59,45700.0,24.2043,24.2482,24.2043,24.2307,45700.0
2014-08-12 14:00:00,27.59,27.6,27.54,27.54,44500.0,24.2307,24.2394,24.1867,24.1867,44500.0
2014-08-12 14:10:00,27.54,27.56,27.52,27.55,47600.0,24.1867,24.2043,24.1692,24.1955,47600.0
2014-08-12 14:20:00,27.55,27.57,27.53,27.54,53000.0,24.1955,24.2131,24.178,24.1867,53000.0
2014-08-12 14:30:00,27.54,27.57,27.5,27.57,72400.0,24.1867,24.2131,24.1516,24.2131,72400.0
2014-08-12 14:40:00,27.56,27.59,27.52,27.52,63500.0,24.2043,24.2307,24.1692,24.1692,63500.0
2014-08-12 14:50:00,27.53,27.55,27.52,27.52,62300.0,24.178,24.1955,24.1692,24.1692,62300.0
2014-08-12 15:00:00,27.53,27.59,27.52,27.59,66900.0,24.178,24.2307,24.1692,24.2307,66900.0
2014-08-12 15:10:00,27.59,27.6,27.54,27.55,80400.0,24.2307,24.2394,24.1867,24.1955,80400.0
2014-08-12 15:20:00,27.55,27.57,27.52,27.52,64800.0,24.1955,24.2131,24.1692,24.1692,64800.0
2014-08-12 15:30:00,27.53,27.6,27.52,27.6,91200.0,24.178,24.2394,24.1692,24.2394,91200.0
2014-08-12 15:40:00,27.6,27.63,27.59,27.6,111100.0,24.2394,24.2658,24.2307,24.2394,111100.0
2014-08-12 15:50:00,27.6,27.62,27.59,27.6,215200.0,24.2394,24.257,24.2307,24.2394,215200.0
2014-08-13 09:30:00,27.64,27.77,27.62,27.77,82100.0,24.2746,24.3887,24.257,24.3887,82100.0
2014-08-13 09:40:00,27.78,27.79,27.67,27.67,48200.0,24.3975,24.4063,24.3009,24.3009,48200.0
2014-08-13 09:50:00,27.67,27.7,27.58,27.63,70100.0,24.3009,24.3273,24.2219,24.2658,70100.0
2014-08-13 10:00:00,27.62,27.71,27.61,27.69,70100.0,24.257,24.336,24.2482,24.3185,70100.0
2014-08-13 10:10:00,27.69,27.69,27.64,27.67,47000.0,24.3185,24.3185,24.2746,24.3009,47000.0
2014-08-13 10:20:00,27.68,27.7,27.66,27.68,36900.0,24.3097,24.3273,24.2921,24.3097,36900.0
2014-08-13 10:30:00,27.68,27.72,27.66,27.71,55200.0,24.3097,24.3448,24.2921,24.336,55200.0
2014-08-13 10:40:00,27.71,27.71,27.65,27.67,65300.0,24.336,24.336,24.2833,24.3009,65300.0
2014-08-13 10:50:00,27.68,27.71,27.64,27.7,63900.0,24.3097,24.336,24.2746,24.3273,63900.0
2014-08-13 11:00:00,27.7,27.75,27.7,27.74,66700.0,24.3273,24.3712,24.3273,24.3624,66700.0
2014-08-13 11:10:00,27.75,27.76,27.71,27.72,119600.0,24.3712,24.38,24.336,24.3448,119600.0
2014-08-13 11:20:00,27.72,27.74,27.7,27.71,60500.0,24.3448,24.3624,24.3273,24.336,60500.0
2014-08-13 11:30:00,27.71,27.73,27.69,27.69,50700.0,24.336,24.3536,24.3185,24.3185,50700.0
2014-08-13 11:40:00,27.7,27.7,27.64,27.64,72800.0,24.3273,24.3273,24.2746,24.2746,72800.0
2014-08-13 11:50:00,27.64,27.66,27.61,27.61,62300.0,24.2746,24.2921,24.2482,24.2482,62300.0
2014-08-13 12:00:00,27.62,27.63,27.57,27.58,51100.0,24.257,24.2658,24.2131,24.2219,51100.0
2014-08-13 12:10:00,27.58,27.6,27.56,27.6,27600.0,24.2219,24.2394,24.2043,24.2394,27600.0
2014-08-13 12:20:00,27.6,27.6,27.57,27.6,56400.0,24.2394,24.2394,24.2131,24.2394,56400.0
2014-08-13 12:30:00,27.61,27.62,27.58,27.58,89400.0,24.2482,24.257,24.2219,24.2219,89400.0
2014-08-13 12:40:00,27.58,27.61,27.55,27.6,61000.0,24.2219,24.2482,24.1955,24.2394,61000.0
2014-08-13 12:50:00,27.6,27.6,27.55,27.56,30700.0,24.2394,24.2394,24.1955,24.2043,30700.0
2014-08-13 13:00:00,27.56,27.59,27.55,27.56,55000.0,24.2043,24.2307,24.1955,24.2043,55000.0
2014-08-13 13:10:00,27.56,27.57,27.54,27.54,49700.0,24.2043,24.2131,24.1867,24.1867,49700.0
2014-08-13 13:20:00,27.54,27.55,27.54,27.55,25700.0,24.1867,24.1955,24.1867,24.1955,25700.0
2014-08-13 13:30:00,27.55,27.56,27.54,27.55,75900.0,24.1955,24.2043,24.1867,24.1955,75900.0
2014-08-13 13:40:00,27.55,27.58,27.55,27.56,53000.0,24.1955,24.2219,24.1955,24.2043,53000.0
2014-08-13 13:50:00,27.56,27.57,27.54,27.54,36300.0,24.2043,24.2131,24.1867,24.1867,36300.0
2014-08-13 14:00:00,27.54,27.55,27.5,27.51,46100.0,24.1867,24.1955,24.1516,24.1604,46100.0
2014-08-13 14:10:00,27.51,27.54,27.51,27.53,29800.0,24.1604,24.1867,24.1604,24.178,29800.0
2014-08-13 14:20:00,27.52,27.54,27.5,27.53,42900.0,24.1692,24.1867,24.1516,24.178,42900.0
2014-08-13 14:30:00,27.52,27.56,27.52,27.54,36200.0,24.1692,24.2043,24.1692,24.1867,36200.0
2014-08-13 14:40:00,27.53,27.54,27.5,27.5,62300.0,24.178,24.1867,24.1516,24.1516,62300.0
2014-08-13 14:50:00,27.51,27.54,27.5,27.53,84100.0,24.1604,24.1867,24.1516,24.178,84100.0
2014-08-13 15:00:00,27.53,27.56,27.52,27.55,109100.0,24.178,24.2043,24.1692,24.1955,109100.0
2014-08-13 15:10:00,27.56,27.58,27.53,27.57,136600.0,24.2043,24.2219,24.178,24.2131,136600.0
2014-08-13 15:20:00,27.56,27.61,27.56,27.6,146900.0,24.2043,24.2482,24.2043,24.2394,146900.0
2014-08-13 15:30:00,27.59,27.59,27.56,27.57,77400.0,24.2307,24.2307,24.2043,24.2131,77400.0
2014-08-13 15:40:00,27.56,27.6,27.55,27.6,167400.0,24.2043,24.2394,24.1955,24.2394,167400.0
2014-08-13 15:50:00,27.6,27.61,27.57,27.58,262300.0,24.2394,24.2482,24.2131,24.2219,262300.0
2014-08-14 09:30:00,27.78,27.85,27.68,27.81,145100.0,24.3975,24.459,24.3097,24.4239,145100.0
2014-08-14 09:40:00,27.82,27.84,27.62,27.63,87600.0,24.4326,24.4502,24.257,24.2658,87600.0
2014-08-14 09:50:00,27.65,27.67,27.56,27.57,161200.0,24.2833,24.3009,24.2043,24.2131,161200.0
2014-08-14 10:00:00,27.57,27.58,27.52,27.53,115900.0,24.2131,24.2219,24.1692,24.178,115900.0
2014-08-14 10:10:00,27.53,27.59,27.52,27.59,117900.0,24.178,24.2307,24.1692,24.2307,117900.0
2014-08-14 10:20:00,27.59,27.61,27.57,27.59,75300.0,24.2307,24.2482,24.2131,24.2307,75300.0
2014-08-14 10:30:00,27.59,27.62,27.57,27.57,52200.0,24.2307,24.257,24.2131,24.2131,52200.0
2014-08-14 10:40:00,27.57,27.59,27.56,27.59,32300.0,24.2131,24.2307,24.2043,24.2307,32300.0
2014-08-14 10:50:00,27.59,27.59,27.54,27.56,72100.0,24.2307,24.2307,24.1867,24.2043,72100.0
2014-08-14 11:00:00,27.56,27.57,27.54,27.56,46100.0,24.2043,24.2131,24.1867,24.2043,46100.0
2014-08-14 11:10:00,27.56,27.57,27.55,27.57,45100.0,24.2043,24.2131,24.1955,24.2131,45100.0
2014-08-14 11:20:00,27.56,27.58,27.55,27.55,51300.0,24.2043,24.2219,24.1955,24.1955,51300.0
2014-08-14 11:30:00,27.56,27.57,27.53,27.55,53000.0,24.2043,24.2131,24.178,24.1955,53000.0
2014-08-14 11:40:00,27.55,27.59,27.55,27.59,331300.0,24.1955,24.2307,24.1955,24.2307,331300.0
2014-08-14 11:50:00,27.59,27.59,27.57,27.59,24300.0,24.2307,24.2307,24.2131,24.2307,24300.0
2014-08-14 12:00:00,27.59,27.61,27.58,27.6,28000.0,24.2307,24.2482,24.2219,24.2394,28000.0
2014-08-14 12:10:00,27.6,27.6,27.58,27.59,27200.0,24.2394,24.2394,24.2219,24.2307,27200.0
2014-08-14 12:20:00,27.58,27.59,27.56,27.58,28800.0,24.2219,24.2307,24.2043,24.2219,28800.0
2014-08-14 12:30:00,27.58,27.59,27.55,27.57,39500.0,24.2219,24.2307,24.1955,24.2131,39500.0
2014-08-14 12:40:00,27.57,27.6,27.56,27.59,58700.0,24.2131,24.2394,24.2043,24.2307,58700.0
2014-08-14 12:50:00,27.59,27.61,27.59,27.6,85200.0,24.2307,24.2482,24.2307,24.2394,85200.0
2014-08-14 13:00:00,27.61,27.62,27.59,27.6,52200.0,24.2482,24.257,24.2307,24.2394,52200.0
2014-08-14 13:10:00,27.59,27.67,27.59,27.64,74200.0,24.2307,24.3009,24.2307,24.2746,74200.0
2014-08-14 13:20:00,27.64,27.66,27.62,27.65,91100.0,24.2746,24.2921,24.257,24.2833,91100.0
2014-08-14 13:30:00,27.65,27.65,27.61,27.62,31000.0,24.2833,24.2833,24.2482,24.257,31000.0
2014-08-14 13:40:00,27.62,27.62,27.59,27.59,26200.0,24.257,24.257,24.2307,24.2307,26200.0
2014-08-14 13:50:00,27.59,27.61,27.59,27.6,23900.0,24.2307,24.2482,24.2307,24.2394,23900.0
2014-08-14 14:00:00,27.6,27.61,27.58,27.58,22600.0,24.2394,24.2482,24.2219,24.2219,22600.0
2014-08-14 14:10:00,27.58,27.59,27.55,27.56,51200.0,24.2219,24.2307,24.1955,24.2043,51200.0
2014-08-14 14:20:00,27.56,27.56,27.54,27.55,38500.0,24.2043,24.2043,24.1867,24.1955,38500.0
2014-08-14 14:30:00,27.55,27.56,27.54,27.54,25400.0,24.1955,24.2043,24.1867,24.1867,25400.0
2014-08-14 14:40:00,27.55,27.55,27.54,27.55,38500.0,24.1955,24.1955,24.1867,24.1955,38500.0
2014-08-14 14:50:00,27.55,27.57,27.54,27.56,54700.0,24.1955,24.2131,24.1867,24.2043,54700.0
2014-08-14 15:00:00,27.57,27.58,27.55,27.57,75800.0,24.2131,24.2219,24.1955,24.2131,75800.0
2014-08-14 15:10:00,27.57,27.58,27.55,27.58,61900.0,24.2131,24.2219,24.1955,24.2219,61900.0
2014-08-14 15:20:00,27.58,27.61,27.57,27.58,92900.0,24.2219,24.2482,24.2131,24.2219,92900.0
2014-08-14 15:30:00,27.59,27.61,27.57,27.57,51400.0,24.2307,24.2482,24.2131,24.2131,51400.0
2014-08-14 15:40:00,27.57,27.61,27.56,27.61,163400.0,24.2131,24.2482,24.2043,24.2482,163400.0
2014-08-14 15:50:00,27.61,27.64,27.6,27.63,248800.0,24.2482,24.2746,24.2394,24.2658,248800.0
2014-08-15 09:30:00,27.74,27.77,27.59,27.59,471100.0,24.3624,24.3887,24.2307,24.2307,471100.0
2014-08-15 09:40:00,27.58,27.63,27.5,27.62,82300.0,24.2219,24.2658,24.1516,24.257,82300.0
2014-08-15 09:50:00,27.63,27.71,27.63,27.71,42000.0,24.2658,24.336,24.2658,24.336,42000.0
2014-08-15 10:00:00,27.71,27.77,27.7,27.73,106900.0,24.336,24.3887,24.3273,24.3536,106900.0
2014-08-15 10:10:00,27.74,27.75,27.66,27.67,90300.0,24.3624,24.3712,24.2921,24.3009,90300.0
2014-08-15 10:20:00,27.67,27.68,27.61,27.62,114200.0,24.3009,24.3097,24.2482,24.257,114200.0
2014-08-15 10:30:00,27.62,27.72,27.61,27.71,117300.0,24.257,24.3448,24.2482,24.336,117300.0
2014-08-15 10:40:00,27.71,27.71,27.49,27.54,215900.0,24.336,24.336,24.1428,24.1867,215900.0
2014-08-15 10:50:00,27.52,27.53,27.23,27.29,415900.0,24.1692,24.178,23.9145,23.9672,415900.0
2014-08-15 11:00:00,27.3,27.31,27.19,27.27,444400.0,23.976,23.9847,23.8794,23.9496,444400.0
2014-08-15 11:10:00,27.27,27.33,27.19,27.19,229700.0,23.9496,24.0023,23.8794,23.8794,229700.0
2014-08-15 11:20:00,27.19,27.19,27.08,27.13,235000.0,23.8794,23.8794,23.7827,23.8267,235000.0
2014-08-15 11:30:00,27.13,27.24,27.1,27.24,147900.0,23.8267,23.9233,23.8003,23.9233,147900.0
2014-08-15 11:40:00,27.23,27.26,27.17,27.19,82000.0,23.9145,23.9408,23.8618,23.8794,82000.0
2014-08-15 11:50:00,27.19,27.19,27.01,27.08,179100.0,23.8794,23.8794,23.7213,23.7827,179100.0
2014-08-15 12:00:00,27.09,27.13,27.04,27.12,250900.0,23.7915,23.8267,23.7476,23.8179,250900.0
2014-08-15 12:10:00,27.12,27.15,27.04,27.08,108600.0,23.8179,23.8442,23.7476,23.7827,108600.0
2014-08-15 12:20:00,27.08,27.17,27.03,27.16,90600.0,23.7827,23.8618,23.7388,23.853,90600.0
2014-08-15 12:30:00,27.16,27.19,27.11,27.18,99900.0,23.853,23.8794,23.8091,23.8706,99900.0
2014-08-15 12:40:00,27.19,27.21,27.17,27.18,70300.0,23.8794,23.8969,23.8618,23.8706,70300.0
2014-08-15 12:50:00,27.18,27.2,27.14,27.16,58100.0,23.8706,23.8881,23.8354,23.853,58100.0
2014-08-15 13:00:00,27.16,27.21,27.1,27.18,76400.0,23.853,23.8969,23.8003,23.8706,76400.0
2014-08-15 13:10:00,27.18,27.21,27.17,27.2,105300.0,23.8706,23.8969,23.8618,23.8881,105300.0
2014-08-15 13:20:00,27.2,27.21,27.16,27.16,75400.0,23.8881,23.8969,23.853,23.853,75400.0
2014-08-15 13:30:00,27.17,27.18,27.12,27.13,71700.0,23.8618,23.8706,23.8179,23.8267,71700.0
2014-08-15 13:40:00,27.14,27.18,27.14,27.16,52300.0,23.8354,23.8706,23.8354,23.853,52300.0
2014-08-15 13:50:00,27.16,27.18,27.13,27.17,58600.0,23.853,23.8706,23.8267,23.8618,58600.0
2014-08-15 14:00:00,27.16,27.21,27.16,27.19,67800.0,23.853,23.8969,23.853,23.8794,67800.0
2014-08-15 14:10:00,27.19,27.2,27.14,27.16,127500.0,23.8794,23.8881,23.8354,23.853,127500.0
2014-08-15 14:20:00,27.15,27.26,27.15,27.25,153700.0,23.8442,23.9408,23.8442,23.932,153700.0
2014-08-15 14:30:00,27.24,27.28,27.21,27.21,80100.0,23.9233,23.9584,23.8969,23.8969,80100.0
2014-08-15 14:40:00,27.21,27.27,27.21,27.26,95000.0,23.8969,23.9496,23.8969,23.9408,95000.0
2014-08-15 14:50:00,27.26,27.26,27.21,27.23,45700.0,23.9408,23.9408,23.8969,23.9145,45700.0
2014-08-15 15:00:00,27.23,27.24,27.18,27.22,120000.0,23.9145,23.9233,23.8706,23.9057,120000.0
2014-08-15 15:10:00,27.22,27.23,27.2,27.21,51300.0,23.9057,23.9145,23.8881,23.8969,51300.0
2014-08-15 15:20:00,27.21,27.23,27.2,27.21,84900.0,23.8969,23.9145,23.8881,23.8969,84900.0
2014-08-15 15:30:00,27.21,27.23,27.19,27.2,199800.0,23.8969,23.9145,23.8794,23.8881,199800.0
2014-08-15 15:40:00,27.21,27.23,27.2,27.2,191000.0,23.8969,23.9145,23.8881,23.8881,191000.0
2014-08-15 15:50:00,27.21,27.29,27.2,27.26,399900.0,23.8969,23.9672,23.8881,23.9408,399900.0
2014-08-18 09:30:00,27.47,27.64,27.43,27.56,179700.0,24.1253,24.2746,24.0901,24.2043,179700.0
2014-08-18 09:40:00,27.56,27.58,27.53,27.53,62500.0,24.2043,24.2219,24.178,24.178,62500.0
2014-08-18 09:50:00,27.54,27.6,27.52,27.58,57700.0,24.1867,24.2394,24.1692,24.2219,57700.0
2014-08-18 10:00:00,27.57,27.6,27.53,27.57,61300.0,24.2131,24.2394,24.178,24.2131,61300.0
2014-08-18 10:10:00,27.57,27.63,27.55,27.58,56000.0,24.2131,24.2658,24.1955,24.2219,56000.0
2014-08-18 10:20:00,27.58,27.63,27.56,27.57,42200.0,24.2219,24.2658,24.2043,24.2131,42200.0
2014-08-18 10:30:00,27.57,27.65,27.57,27.65,44600.0,24.2131,24.2833,24.2131,24.2833,44600.0
2014-08-18 10:40:00,27.65,27.67,27.62,27.66,65600.0,24.2833,24.3009,24.257,24.2921,65600.0
2014-08-18 10:50:00,27.67,27.71,27.66,27.69,65900.0,24.3009,24.336,24.2921,24.3185,65900.0
2014-08-18 11:00:00,27.7,27.71,27.64,27.64,31500.0,24.3273,24.336,24.2746,24.2746,31500.0
2014-08-18 11:10:00,27.64,27.69,27.64,27.68,38600.0,24.2746,24.3185,24.2746,24.3097,38600.0
2014-08-18 11:20:00,27.68,27.74,27.67,27.73,128600.0,24.3097,24.3624,24.3009,24.3536,128600.0
2014-08-18 11:30:00,27.73,27.77,27.72,27.77,153300.0,24.3536,24.3887,24.3448,24.3887,153300.0
2014-08-18 11:40:00,27.76,27.78,27.72,27.75,71000.0,24.38,24.3975,24.3448,24.3712,71000.0
2014-08-18 11:50:00,27.76,27.78,27.75,27.77,54300.0,24.38,24.3975,24.3712,24.3887,54300.0
2014-08-18 12:00:00,27.77,27.78,27.73,27.75,101400.0,24.3887,24.3975,24.3536,24.3712,101400.0
2014-08-18 12:10:00,27.74,27.76,27.74,27.76,38100.0,24.3624,24.38,24.3624,24.38,38100.0
2014-08-18 12:20:00,27.76,27.79,27.75,27.75,69300.0,24.38,24.4063,24.3712,24.3712,69300.0
2014-08-18 12:30:00,27.75,27.79,27.74,27.79,64800.0,24.3712,24.4063,24.3624,24.4063,64800.0
2014-08-18 12:40:00,27.78,27.8,27.77,27.78,114000.0,24.3975,24.4151,24.3887,24.3975,114000.0
2014-08-18 12:50:00,27.78,27.8,27.73,27.73,59200.0,24.3975,24.4151,24.3536,24.3536,59200.0
2014-08-18 13:00:00,27.72,27.73,27.68,27.7,180300.0,24.3448,24.3536,24.3097,24.3273,180300.0
2014-08-18 13:10:00,27.71,27.71,27.67,27.7,61500.0,24.336,24.336,24.3009,24.3273,61500.0
2014-08-18 13:20:00,27.7,27.77,27.7,27.76,65900.0,24.3273,24.3887,24.3273,24.38,65900.0
2014-08-18 13:30:00,27.77,27.79,27.75,27.78,78400.0,24.3887,24.4063,24.3712,24.3975,78400.0
2014-08-18 13:40:00,27.79,27.79,27.77,27.77,72800.0,24.4063,24.4063,24.3887,24.3887,72800.0
2014-08-18 13:50:00,27.78,27.8,27.78,27.8,50100.0,24.3975,24.4151,24.3975,24.4151,50100.0
2014-08-18 14:00:00,27.8,27.82,27.79,27.81,159900.0,24.4151,24.4326,24.4063,24.4239,159900.0
2014-08-18 14:10:00,27.82,27.84,27.8,27.8,108500.0,24.4326,24.4502,24.4151,24.4151,108500.0
2014-08-18 14:20:00,27.8,27.87,27.8,27.85,102600.0,24.4151,24.4766,24.4151,24.459,102600.0
2014-08-18 14:30:00,27.84,27.86,27.83,27.84,113800.0,24.4502,24.4678,24.4414,24.4502,113800.0
2014-08-18 14:40:00,27.83,27.85,27.81,27.81,75800.0,24.4414,24.459,24.4239,24.4239,75800.0
2014-08-18 14:50:00,27.82,27.83,27.8,27.82,47600.0,24.4326,24.4414,24.4151,24.4326,47600.0
2014-08-18 15:00:00,27.83,27.85,27.81,27.83,67400.0,24.4414,24.459,24.4239,24.4414,67400.0
2014-08-18 15:10:00,27.83,27.85,27.82,27.85,79200.0,24.4414,24.459,24.4326,24.459,79200.0
2014-08-18 15:20:00,27.85,27.86,27.81,27.83,154100.0,24.459,24.4678,24.4239,24.4414,154100.0
2014-08-18 15:30:00,27.82,27.82,27.79,27.82,119300.0,24.4326,24.4326,24.4063,24.4326,119300.0
2014-08-18 15:40:00,27.82,27.84,27.79,27.84,230100.0,24.4326,24.4502,24.4063,24.4502,230100.0
2014-08-18 15:50:00,27.84,27.86,27.83,27.85,425200.0,24.4502,24.4678,24.4414,24.459,425200.0
2014-08-19 09:30:00,27.92,27.92,27.76,27.82,117100.0,24.5205,24.5205,24.38,24.4326,117100.0
2014-08-19 09:40:00,27.83,27.88,27.76,27.81,57100.0,24.4414,24.4853,24.38,24.4239,57100.0
2014-08-19 09:50:00,27.81,27.84,27.77,27.8,44300.0,24.4239,24.4502,24.3887,24.4151,44300.0
2014-08-19 10:00:00,27.81,27.84,27.78,27.81,53200.0,24.4239,24.4502,24.3975,24.4239,53200.0
2014-08-19 10:10:00,27.8,27.83,27.78,27.79,41600.0,24.4151,24.4414,24.3975,24.4063,41600.0
2014-08-19 10:20:00,27.79,27.8,27.74,27.75,69500.0,24.4063,24.4151,24.3624,24.3712,69500.0
2014-08-19 10:30:00,27.76,27.8,27.73,27.79,62700.0,24.38,24.4151,24.3536,24.4063,62700.0
2014-08-19 10:40:00,27.79,27.8,27.77,27.79,57900.0,24.4063,24.4151,24.3887,24.4063,57900.0
2014-08-19 10:50:00,27.79,27.81,27.77,27.78,57900.0,24.4063,24.4239,24.3887,24.3975,57900.0
2014-08-19 11:00:00,27.77,27.8,27.75,27.76,46500.0,24.3887,24.4151,24.3712,24.38,46500.0
2014-08-19 11:10:00,27.76,27.77,27.73,27.73,27800.0,24.38,24.3887,24.3536,24.3536,27800.0
2014-08-19 11:20:00,27.74,27.75,27.72,27.74,38200.0,24.3624,24.3712,24.3448,24.3624,38200.0
2014-08-19 11:30:00,27.74,27.75,27.67,27.67,37400.0,24.3624,24.3712,24.3009,24.3009,37400.0
2014-08-19 11:40:00,27.67,27.7,27.67,27.69,29400.0,24.3009,24.3273,24.3009,24.3185,29400.0
2014-08-19 11:50:00,27.69,27.71,27.68,27.7,27200.0,24.3185,24.336,24.3097,24.3273,27200.0
2014-08-19 12:00:00,27.7,27.71,27.69,27.7,24800.0,24.3273,24.336,24.3185,24.3273,24800.0
2014-08-19 12:10:00,27.71,27.73,27.7,27.71,32000.0,24.336,24.3536,24.3273,24.336,32000.0
2014-08-19 12:20:00,27.7,27.78,27.7,27.78,58400.0,24.3273,24.3975,24.3273,24.3975,58400.0
2014-08-19 12:30:00,27.78,27.79,27.76,27.77,35600.0,24.3975,24.4063,24.38,24.3887,35600.0
2014-08-19 12:40:00,27.77,27.77,27.75,27.77,19200.0,24.3887,24.3887,24.3712,24.3887,19200.0
2014-08-19 12:50:00,27.77,27.78,27.75,27.78,26300.0,24.3887,24.3975,24.3712,24.3975,26300.0
2014-08-19 13:00:00,27.77,27.81,27.77,27.8,199600.0,24.3887,24.4239,24.3887,24.4151,199600.0
2014-08-19 13:10:00,27.79,27.82,27.79,27.8,93800.0,24.4063,24.4326,24.4063,24.4151,93800.0
2014-08-19 13:20:00,27.8,27.81,27.8,27.8,12900.0,24.4151,24.4239,24.4151,24.4151,12900.0
2014-08-19 13:30:00,27.8,27.82,27.79,27.82,292900.0,24.4151,24.4326,24.4063,24.4326,292900.0
2014-08-19 13:40:00,27.82,27.84,27.81,27.82,49800.0,24.4326,24.4502,24.4239,24.4326,49800.0
2014-08-19 13:50:00,27.83,27.86,27.82,27.84,91200.0,24.4414,24.4678,24.4326,24.4502,91200.0
2014-08-19 14:00:00,27.85,27.87,27.84,27.85,164200.0,24.459,24.4766,24.4502,24.459,164200.0
2014-08-19 14:10:00,27.86,27.88,27.85,27.87,73500.0,24.4678,24.4853,24.459,24.4766,73500.0
2014-08-19 14:20:00,27.86,27.89,27.85,27.87,69200.0,24.4678,24.4941,24.459,24.4766,69200.0
2014-08-19 14:30:00,27.87,27.87,27.84,27.86,79200.0,24.4766,24.4766,24.4502,24.4678,79200.0
2014-08-19 14:40:00,27.87,27.87,27.85,27.87,56200.0,24.4766,24.4766,24.459,24.4766,56200.0
2014-08-19 14:50:00,27.86,27.87,27.85,27.86,92600.0,24.4678,24.4766,24.459,24.4678,92600.0
2014-08-19 15:00:00,27.87,27.88,27.85,27.87,163500.0,24.4766,24.4853,24.459,24.4766,163500.0
2014-08-19 15:10:00,27.86,27.87,27.85,27.85,111900.0,24.4678,24.4766,24.459,24.459,111900.0
2014-08-19 15:20:00,27.86,27.87,27.84,27.85,246800.0,24.4678,24.4766,24.4502,24.459,246800.0
2014-08-19 15:30:00,27.86,27.86,27.85,27.85,72700.0,24.4678,24.4678,24.459,24.459,72700.0
2014-08-19 15:40:00,27.86,27.87,27.84,27.86,224100.0,24.4678,24.4766,24.4502,24.4678,224100.0
2014-08-19 15:50:00,27.87,27.87,27.81,27.83,557700.0,24.4766,24.4766,24.4239,24.4414,557700.0
2014-08-20 09:30:00,27.83,27.87,27.79,27.84,90100.0,24.4414,24.4766,24.4063,24.4502,90100.0
2014-08-20 09:40:00,27.84,27.95,27.84,27.94,152900.0,24.4502,24.5468,24.4502,24.538,152900.0
2014-08-20 09:50:00,27.95,28.07,27.93,28.05,286500.0,24.5468,24.6522,24.5293,24.6346,286500.0
2014-08-20 10:00:00,28.06,28.1,28.0,28.09,498700.0,24.6434,24.6786,24.5907,24.6698,498700.0
2014-08-20 10:10:00,28.09,28.14,28.09,28.13,99700.0,24.6698,24.7137,24.6698,24.7049,99700.0
2014-08-20 10:20:00,28.13,28.2,28.13,28.2,120600.0,24.7049,24.7664,24.7049,24.7664,120600.0
2014-08-20 10:30:00,28.2,28.21,28.19,28.2,140200.0,24.7664,24.7752,24.7576,24.7664,140200.0
2014-08-20 10:40:00,28.2,28.3,28.2,28.3,236300.0,24.7664,24.8542,24.7664,24.8542,236300.0
2014-08-20 10:50:00,28.3,28.34,28.29,28.31,191300.0,24.8542,24.8893,24.8454,24.863,191300.0
2014-08-20 11:00:00,28.3,28.34,28.3,28.34,108400.0,24.8542,24.8893,24.8542,24.8893,108400.0
2014-08-20 11:10:00,28.34,28.36,28.31,28.32,69300.0,24.8893,24.9069,24.863,24.8718,69300.0
2014-08-20 11:20:00,28.33,28.36,28.32,28.36,96500.0,24.8805,24.9069,24.8718,24.9069,96500.0
2014-08-20 11:30:00,28.36,28.4,28.35,28.4,113000.0,24.9069,24.942,24.8981,24.942,113000.0
2014-08-20 11:40:00,28.39,28.4,28.38,28.39,107700.0,24.9332,24.942,24.9245,24.9332,107700.0
2014-08-20 11:50:00,28.39,28.44,28.39,28.43,106000.0,24.9332,24.9772,24.9332,24.9684,106000.0
2014-08-20 12:00:00,28.43,28.44,28.42,28.43,50600.0,24.9684,24.9772,24.9596,24.9684,50600.0
2014-08-20 12:10:00,28.43,28.43,28.39,28.4,86200.0,24.9684,24.9684,24.9332,24.942,86200.0
2014-08-20 12:20:00,28.4,28.42,28.4,28.41,71400.0,24.942,24.9596,24.942,24.9508,71400.0
2014-08-20 12:30:00,28.4,28.41,28.4,28.41,22900.0,24.942,24.9508,24.942,24.9508,22900.0
2014-08-20 12:40:00,28.41,28.41,28.39,28.4,42900.0,24.9508,24.9508,24.9332,24.942,42900.0
2014-08-20 12:50:00,28.39,28.4,28.37,28.39,108800.0,24.9332,24.942,24.9157,24.9332,108800.0
2014-08-20 13:00:00,28.39,28.39,28.37,28.38,77600.0,24.9332,24.9332,24.9157,24.9245,77600.0
2014-08-20 13:10:00,28.38,28.4,28.37,28.4,35900.0,24.9245,24.942,24.9157,24.942,35900.0
2014-08-20 13:20:00,28.4,28.4,28.37,28.38,64900.0,24.942,24.942,24.9157,24.9245,64900.0
2014-08-20 13:30:00,28.37,28.39,28.36,28.38,87300.0,24.9157,24.9332,24.9069,24.9245,87300.0
2014-08-20 13:40:00,28.37,28.4,28.33,28.33,48700.0,24.9157,24.942,24.8805,24.8805,48700.0
2014-08-20 13:50:00,28.33,28.33,28.28,28.28,32700.0,24.8805,24.8805,24.8366,24.8366,32700.0
2014-08-20 14:00:00,28.28,28.31,28.22,28.29,195100.0,24.8366,24.863,24.7839,24.8454,195100.0
2014-08-20 14:10:00,28.29,28.32,28.25,28.27,158700.0,24.8454,24.8718,24.8103,24.8279,158700.0
2014-08-20 14:20:00,28.27,28.34,28.26,28.3,231700.0,24.8279,24.8893,24.8191,24.8542,231700.0
2014-08-20 14:30:00,28.31,28.35,28.3,28.33,132000.0,24.863,24.8981,24.8542,24.8805,132000.0
2014-08-20 14:40:00,28.32,28.32,28.28,28.32,76600.0,24.8718,24.8718,24.8366,24.8718,76600.0
2014-08-20 14:50:00,28.32,28.4,28.31,28.39,133900.0,24.8718,24.942,24.863,24.9332,133900.0
2014-08-20 15:00:00,28.39,28.43,28.39,28.43,144600.0,24.9332,24.9684,24.9332,24.9684,144600.0
2014-08-20 15:10:00,28.43,28.45,28.42,28.43,151900.0,24.9684,24.9859,24.9596,24.9684,151900.0
2014-08-20 15:20:00,28.43,28.44,28.42,28.43,119300.0,24.9684,24.9772,24.9596,24.9684,119300.0
2014-08-20 15:30:00,28.44,28.46,28.42,28.44,144300.0,24.9772,24.9947,24.9596,24.9772,144300.0
2014-08-20 15:40:00,28.43,28.45,28.42,28.42,214900.0,24.9684,24.9859,24.9596,24.9596,214900.0
2014-08-20 15:50:00,28.42,28.43,28.35,28.35,344500.0,24.9596,24.9684,24.8981,24.8981,344500.0
2014-08-21 09:30:00,28.37,28.37,28.22,28.28,88300.0,24.9157,24.9157,24.7839,24.8366,88300.0
2014-08-21 09:40:00,28.29,28.33,28.25,28.28,115900.0,24.8454,24.8805,24.8103,24.8366,115900.0
2014-08-21 09:50:00,28.28,28.33,28.26,28.3,57200.0,24.8366,24.8805,24.8191,24.8542,57200.0
2014-08-21 10:00:00,28.32,28.34,28.15,28.17,103700.0,24.8718,24.8893,24.7225,24.74,103700.0
2014-08-21 10:10:00,28.17,28.25,28.16,28.25,85700.0,24.74,24.8103,24.7312,24.8103,85700.0
2014-08-21 10:20:00,28.24,28.32,28.24,28.32,68800.0,24.8015,24.8718,24.8015,24.8718,68800.0
2014-08-21 10:30:00,28.32,28.41,28.32,28.39,85600.0,24.8718,24.9508,24.8718,24.9332,85600.0
2014-08-21 10:40:00,28.39,28.4,28.35,28.39,46200.0,24.9332,24.942,24.8981,24.9332,46200.0
2014-08-21 10:50:00,28.39,28.42,28.39,28.42,60000.0,24.9332,24.9596,24.9332,24.9596,60000.0
2014-08-21 11:00:00,28.42,28.44,28.4,28.44,119400.0,24.9596,24.9772,24.942,24.9772,119400.0
2014-08-21 11:10:00,28.44,28.47,28.43,28.46,54300.0,24.9772,25.0035,24.9684,24.9947,54300.0
2014-08-21 11:20:00,28.46,28.51,28.45,28.49,108100.0,24.9947,25.0386,24.9859,25.0211,108100.0
2014-08-21 11:30:00,28.49,28.53,28.48,28.49,105800.0,25.0211,25.0562,25.0123,25.0211,105800.0
2014-08-21 11:40:00,28.5,28.51,28.48,28.51,162600.0,25.0299,25.0386,25.0123,25.0386,162600.0
2014-08-21 11:50:00,28.5,28.52,28.48,28.5,161100.0,25.0299,25.0474,25.0123,25.0299,161100.0
2014-08-21 12:00:00,28.49,28.51,28.48,28.49,92300.0,25.0211,25.0386,25.0123,25.0211,92300.0
2014-08-21 12:10:00,28.49,28.5,28.46,28.49,78100.0,25.0211,25.0299,24.9947,25.0211,78100.0
2014-08-21 12:20:00,28.49,28.5,28.45,28.49,39000.0,25.0211,25.0299,24.9859,25.0211,39000.0
2014-08-21 12:30:00,28.49,28.5,28.45,28.5,50700.0,25.0211,25.0299,24.9859,25.0299,50700.0
2014-08-21 12:40:00,28.49,28.5,28.48,28.5,37200.0,25.0211,25.0299,25.0123,25.0299,37200.0
2014-08-21 12:50:00,28.49,28.52,28.49,28.51,47300.0,25.0211,25.0474,25.0211,25.0386,47300.0
2014-08-21 13:00:00,28.51,28.55,28.51,28.54,34100.0,25.0386,25.0738,25.0386,25.065,34100.0
2014-08-21 13:10:00,28.55,28.59,28.54,28.59,28400.0,25.0738,25.1089,25.065,25.1089,28400.0
2014-08-21 13:20:00,28.59,28.59,28.55,28.55,70900.0,25.1089,25.1089,25.0738,25.0738,70900.0
2014-08-21 13:30:00,28.56,28.57,28.54,28.55,44500.0,25.0825,25.0913,25.065,25.0738,44500.0
2014-08-21 13:40:00,28.54,28.55,28.54,28.55,8000.0,25.065,25.0738,25.065,25.0738,8000.0
2014-08-21 13:50:00,28.55,28.56,28.54,28.55,89400.0,25.0738,25.0825,25.065,25.0738,89400.0
2014-08-21 14:00:00,28.55,28.55,28.53,28.53,51500.0,25.0738,25.0738,25.0562,25.0562,51500.0
2014-08-21 14:10:00,28.53,28.53,28.49,28.52,61600.0,25.0562,25.0562,25.0211,25.0474,61600.0
2014-08-21 14:20:00,28.52,28.53,28.52,28.53,24100.0,25.0474,25.0562,25.0474,25.0562,24100.0
2014-08-21 14:30:00,28.52,28.53,28.51,28.52,50900.0,25.0474,25.0562,25.0386,25.0474,50900.0
2014-08-21 14:40:00,28.52,28.54,28.51,28.54,73900.0,25.0474,25.065,25.0386,25.065,73900.0
2014-08-21 14:50:00,28.54,28.55,28.51,28.51,73900.0,25.065,25.0738,25.0386,25.0386,73900.0
2014-08-21 15:00:00,28.51,28.53,28.45,28.51,204000.0,25.0386,25.0562,24.9859,25.0386,204000.0
2014-08-21 15:10:00,28.51,28.51,28.46,28.47,107800.0,25.0386,25.0386,24.9947,25.0035,107800.0
2014-08-21 15:20:00,28.46,28.47,28.42,28.42,99300.0,24.9947,25.0035,24.9596,24.9596,99300.0
2014-08-21 15:30:00,28.42,28.43,28.39,28.43,132700.0,24.9596,24.9684,24.9332,24.9684,132700.0
2014-08-21 15:40:00,28.42,28.44,28.4,28.4,249700.0,24.9596,24.9772,24.942,24.942,249700.0
2014-08-21 15:50:00,28.4,28.44,28.38,28.43,517600.0,24.942,24.9772,24.9245,24.9684,517600.0
2014-08-22 09:30:00,28.31,28.42,28.25,28.26,141000.0,24.863,24.9596,24.8103,24.8191,141000.0
2014-08-22 09:40:00,28.26,28.3,28.23,28.25,81800.0,24.8191,24.8542,24.7927,24.8103,81800.0
2014-08-22 09:50:00,28.25,28.36,28.25,28.36,58000.0,24.8103,24.9069,24.8103,24.9069,58000.0
2014-08-22 10:00:00,28.36,28.59,28.3,28.58,204200.0,24.9069,25.1089,24.8542,25.1001,204200.0
2014-08-22 10:10:00,28.57,28.66,28.57,28.64,240900.0,25.0913,25.1704,25.0913,25.1528,240900.0
2014-08-22 10:20:00,28.64,28.71,28.64,28.7,114500.0,25.1528,25.2143,25.1528,25.2055,114500.0
2014-08-22 10:30:00,28.7,28.74,28.68,28.69,203400.0,25.2055,25.2406,25.1879,25.1967,203400.0
2014-08-22 10:40:00,28.69,28.73,28.69,28.72,94600.0,25.1967,25.2318,25.1967,25.2231,94600.0
2014-08-22 10:50:00,28.71,28.73,28.55,28.59,151700.0,25.2143,25.2318,25.0738,25.1089,151700.0
2014-08-22 11:00:00,28.57,28.65,28.55,28.62,363200.0,25.0913,25.1616,25.0738,25.1352,363200.0
2014-08-22 11:10:00,28.62,28.63,28.59,28.61,130000.0,25.1352,25.144,25.1089,25.1265,130000.0
2014-08-22 11:20:00,28.6,28.66,28.58,28.65,122500.0,25.1177,25.1704,25.1001,25.1616,122500.0
2014-08-22 11:30:00,28.64,28.67,28.61,28.62,65200.0,25.1528,25.1792,25.1265,25.1352,65200.0
2014-08-22 11:40:00,28.61,28.65,28.6,28.61,60800.0,25.1265,25.1616,25.1177,25.1265,60800.0
2014-08-22 11:50:00,28.61,28.66,28.61,28.64,108800.0,25.1265,25.1704,25.1265,25.1528,108800.0
2014-08-22 12:00:00,28.64,28.67,28.61,28.64,86600.0,25.1528,25.1792,25.1265,25.1528,86600.0
2014-08-22 12:10:00,28.64,28.71,28.62,28.66,188200.0,25.1528,25.2143,25.1352,25.1704,188200.0
2014-08-22 12:20:00,28.67,28.71,28.65,28.7,77700.0,25.1792,25.2143,25.1616,25.2055,77700.0
2014-08-22 12:30:00,28.7,28.74,28.7,28.74,76600.0,25.2055,25.2406,25.2055,25.2406,76600.0
2014-08-22 12:40:00,28.74,28.76,28.73,28.76,106600.0,25.2406,25.2582,25.2318,25.2582,106600.0
2014-08-22 12:50:00,28.77,28.8,28.76,28.8,80700.0,25.267,25.2933,25.2582,25.2933,80700.0
2014-08-22 13:00:00,28.8,28.8,28.77,28.79,181600.0,25.2933,25.2933,25.267,25.2845,181600.0
2014-08-22 13:10:00,28.79,28.86,28.78,28.8,115800.0,25.2845,25.346,25.2758,25.2933,115800.0
2014-08-22 13:20:00,28.8,28.8,28.75,28.76,96000.0,25.2933,25.2933,25.2494,25.2582,96000.0
2014-08-22 13:30:00,28.76,28.79,28.74,28.76,47700.0,25.2582,25.2845,25.2406,25.2582,47700.0
2014-08-22 13:40:00,28.76,28.79,28.74,28.76,83100.0,25.2582,25.2845,25.2406,25.2582,83100.0
2014-08-22 13:50:00,28.76,28.76,28.71,28.72,60500.0,25.2582,25.2582,25.2143,25.2231,60500.0
2014-08-22 14:00:00,28.73,28.76,28.68,28.71,79000.0,25.2318,25.2582,25.1879,25.2143,79000.0
2014-08-22 14:10:00,28.71,28.76,28.7,28.75,49200.0,25.2143,25.2582,25.2055,25.2494,49200.0
2014-08-22 14:20:00,28.75,28.75,28.72,28.73,49300.0,25.2494,25.2494,25.2231,25.2318,49300.0
2014-08-22 14:30:00,28.72,28.73,28.67,28.69,74500.0,25.2231,25.2318,25.1792,25.1967,74500.0
2014-08-22 14:40:00,28.69,28.74,28.68,28.71,72900.0,25.1967,25.2406,25.1879,25.2143,72900.0
2014-08-22 14:50:00,28.71,28.73,28.67,28.68,131100.0,25.2143,25.2318,25.1792,25.1879,131100.0
2014-08-22 15:00:00,28.68,28.71,28.67,28.71,78100.0,25.1879,25.2143,25.1792,25.2143,78100.0
2014-08-22 15:10:00,28.71,28.71,28.65,28.65,129100.0,25.2143,25.2143,25.1616,25.1616,129100.0
2014-08-22 15:20:00,28.66,28.66,28.61,28.64,82600.0,25.1704,25.1704,25.1265,25.1528,82600.0
2014-08-22 15:30:00,28.64,28.64,28.61,28.61,105500.0,25.1528,25.1528,25.1265,25.1265,105500.0
2014-08-22 15:40:00,28.62,28.62,28.55,28.58,178600.0,25.1352,25.1352,25.0738,25.1001,178600.0
2014-08-22 15:50:00,28.57,28.59,28.56,28.57,533500.0,25.0913,25.1089,25.0825,25.0913,533500.0
2014-08-25 09:30:00,28.77,28.85,28.76,28.81,117500.0,25.267,25.3372,25.2582,25.3021,117500.0
2014-08-25 09:40:00,28.81,28.87,28.79,28.86,42900.0,25.3021,25.3548,25.2845,25.346,42900.0
2014-08-25 09:50:00,28.86,28.97,28.86,28.95,53500.0,25.346,25.4426,25.346,25.4251,53500.0
2014-08-25 10:00:00,28.95,29.0,28.92,28.99,84900.0,25.4251,25.469,25.3987,25.4602,84900.0
2014-08-25 10:10:00,29.0,29.07,28.95,29.06,374100.0,25.469,25.5304,25.4251,25.5217,374100.0
2014-08-25 10:20:00,29.06,29.07,29.0,29.0,266700.0,25.5217,25.5304,25.469,25.469,266700.0
2014-08-25 10:30:00,29.0,29.04,28.97,29.02,95100.0,25.469,25.5041,25.4426,25.4865,95100.0
2014-08-25 10:40:00,29.03,29.06,29.0,29.01,75900.0,25.4953,25.5217,25.469,25.4778,75900.0
2014-08-25 10:50:00,29.02,29.07,29.02,29.07,147100.0,25.4865,25.5304,25.4865,25.5304,147100.0
2014-08-25 11:00:00,29.06,29.15,29.06,29.13,140100.0,25.5217,25.6007,25.5217,25.5831,140100.0
2014-08-25 11:10:00,29.13,29.15,29.08,29.1,119800.0,25.5831,25.6007,25.5392,25.5568,119800.0
2014-08-25 11:20:00,29.1,29.13,29.1,29.12,96800.0,25.5568,25.5831,25.5568,25.5744,96800.0
2014-08-25 11:30:00,29.12,29.12,29.06,29.07,103400.0,25.5744,25.5744,25.5217,25.5304,103400.0
2014-08-25 11:40:00,29.07,29.11,29.07,29.09,85200.0,25.5304,25.5656,25.5304,25.548,85200.0
2014-08-25 11:50:00,29.09,29.12,29.07,29.12,51500.0,25.548,25.5744,25.5304,25.5744,51500.0
2014-08-25 12:00:00,29.12,29.13,29.05,29.05,123700.0,25.5744,25.5831,25.5129,25.5129,123700.0
2014-08-25 12:10:00,29.05,29.07,29.01,29.02,122100.0,25.5129,25.5304,25.4778,25.4865,122100.0
2014-08-25 12:20:00,29.01,29.08,29.01,29.06,103600.0,25.4778,25.5392,25.4778,25.5217,103600.0
2014-08-25 12:30:00,29.06,29.07,29.01,29.04,43700.0,25.5217,25.5304,25.4778,25.5041,43700.0
2014-08-25 12:40:00,29.03,29.04,28.98,28.99,66600.0,25.4953,25.5041,25.4514,25.4602,66600.0
2014-08-25 12:50:00,28.99,29.0,28.96,28.97,54900.0,25.4602,25.469,25.4338,25.4426,54900.0
2014-08-25 13:00:00,28.97,29.01,28.96,29.0,55100.0,25.4426,25.4778,25.4338,25.469,55100.0
2014-08-25 13:10:00,29.0,29.06,29.0,29.05,82900.0,25.469,25.5217,25.469,25.5129,82900.0
2014-08-25 13:20:00,29.06,29.12,29.05,29.11,161400.0,25.5217,25.5744,25.5129,25.5656,161400.0
2014-08-25 13:30:00,29.11,29.13,29.1,29.13,55100.0,25.5656,25.5831,25.5568,25.5831,55100.0
2014-08-25 13:40:00,29.13,29.16,29.09,29.1,75000.0,25.5831,25.6095,25.548,25.5568,75000.0
2014-08-25 13:50:00,29.1,29.13,29.09,29.09,38100.0,25.5568,25.5831,25.548,25.548,38100.0
2014-08-25 14:00:00,29.1,29.11,29.05,29.05,59400.0,25.5568,25.5656,25.5129,25.5129,59400.0
2014-08-25 14:10:00,29.06,29.09,29.04,29.05,44200.0,25.5217,25.548,25.5041,25.5129,44200.0
2014-08-25 14:20:00,29.05,29.06,29.01,29.02,41800.0,25.5129,25.5217,25.4778,25.4865,41800.0
2014-08-25 14:30:00,29.02,29.03,28.99,29.02,25500.0,25.4865,25.4953,25.4602,25.4865,25500.0
2014-08-25 14:40:00,29.01,29.01,28.98,28.98,29900.0,25.4778,25.4778,25.4514,25.4514,29900.0
2014-08-25 14:50:00,28.99,29.01,28.98,28.99,50000.0,25.4602,25.4778,25.4514,25.4602,50000.0
2014-08-25 15:00:00,28.99,28.99,28.95,28.96,85700.0,25.4602,25.4602,25.4251,25.4338,85700.0
2014-08-25 15:10:00,28.96,28.98,28.94,28.96,88800.0,25.4338,25.4514,25.4163,25.4338,88800.0
2014-08-25 15:20:00,28.97,28.97,28.95,28.96,69600.0,25.4426,25.4426,25.4251,25.4338,69600.0
2014-08-25 15:30:00,28.97,28.97,28.94,28.96,106600.0,25.4426,25.4426,25.4163,25.4338,106600.0
2014-08-25 15:40:00,28.96,28.96,28.92,28.92,152600.0,25.4338,25.4338,25.3987,25.3987,152600.0
2014-08-25 15:50:00,28.92,28.93,28.9,28.93,646700.0,25.3987,25.4075,25.3811,25.4075,646700.0
2014-08-26 09:30:00,28.98,29.0,28.91,28.94,85100.0,25.4514,25.469,25.3899,25.4163,85100.0
2014-08-26 09:40:00,28.93,28.98,28.87,28.9,87800.0,25.4075,25.4514,25.3548,25.3811,87800.0
2014-08-26 09:50:00,28.9,28.95,28.83,28.86,159900.0,25.3811,25.4251,25.3197,25.346,159900.0
2014-08-26 10:00:00,28.86,28.91,28.82,28.84,145700.0,25.346,25.3899,25.3109,25.3285,145700.0
2014-08-26 10:10:00,28.84,29.0,28.84,28.96,210000.0,25.3285,25.469,25.3285,25.4338,210000.0
2014-08-26 10:20:00,28.96,28.97,28.89,28.96,79300.0,25.4338,25.4426,25.3724,25.4338,79300.0
2014-08-26 10:30:00,28.96,28.99,28.92,28.98,160300.0,25.4338,25.4602,25.3987,25.4514,160300.0
2014-08-26 10:40:00,28.98,29.04,28.98,29.03,188900.0,25.4514,25.5041,25.4514,25.4953,188900.0
2014-08-26 10:50:00,29.02,29.07,29.02,29.05,50100.0,25.4865,25.5304,25.4865,25.5129,50100.0
2014-08-26 11:00:00,29.05,29.07,29.03,29.05,90400.0,25.5129,25.5304,25.4953,25.5129,90400.0
2014-08-26 11:10:00,29.05,29.06,29.0,29.01,146700.0,25.5129,25.5217,25.469,25.4778,146700.0
2014-08-26 11:20:00,29.01,29.03,29.0,29.03,51300.0,25.4778,25.4953,25.469,25.4953,51300.0
2014-08-26 11:30:00,29.02,29.05,29.01,29.01,115300.0,25.4865,25.5129,25.4778,25.4778,115300.0
2014-08-26 11:40:00,29.02,29.03,29.01,29.03,70700.0,25.4865,25.4953,25.4778,25.4953,70700.0
2014-08-26 11:50:00,29.02,29.04,29.0,29.01,59900.0,25.4865,25.5041,25.469,25.4778,59900.0
2014-08-26 12:00:00,29.01,29.02,28.99,29.0,34700.0,25.4778,25.4865,25.4602,25.469,34700.0
2014-08-26 12:10:00,29.0,29.0,28.99,29.0,35900.0,25.469,25.469,25.4602,25.469,35900.0
2014-08-26 12:20:00,29.0,29.01,28.98,28.99,71000.0,25.469,25.4778,25.4514,25.4602,71000.0
2014-08-26 12:30:00,28.98,29.0,28.98,29.0,37600.0,25.4514,25.469,25.4514,25.469,37600.0
2014-08-26 12:40:00,29.0,29.0,28.93,28.94,95700.0,25.469,25.469,25.4075,25.4163,95700.0
2014-08-26 12:50:00,28.94,28.95,28.91,28.94,54700.0,25.4163,25.4251,25.3899,25.4163,54700.0
2014-08-26 13:00:00,28.94,28.94,28.88,28.89,76100.0,25.4163,25.4163,25.3636,25.3724,76100.0
2014-08-26 13:10:00,28.88,28.89,28.87,28.89,71000.0,25.3636,25.3724,25.3548,25.3724,71000.0
2014-08-26 13:20:00,28.89,28.89,28.86,28.87,72800.0,25.3724,25.3724,25.346,25.3548,72800.0
2014-08-26 13:30:00,28.88,28.88,28.86,28.88,36200.0,25.3636,25.3636,25.346,25.3636,36200.0
2014-08-26 13:40:00,28.88,28.88,28.87,28.88,32400.0,25.3636,25.3636,25.3548,25.3636,32400.0
2014-08-26 13:50:00,28.88,28.92,28.86,28.92,88900.0,25.3636,25.3987,25.346,25.3987,88900.0
2014-08-26 14:00:00,28.92,28.93,28.9,28.91,102600.0,25.3987,25.4075,25.3811,25.3899,102600.0
2014-08-26 14:10:00,28.91,28.93,28.9,28.93,61200.0,25.3899,25.4075,25.3811,25.4075,61200.0
2014-08-26 14:20:00,28.93,28.94,28.93,28.94,25100.0,25.4075,25.4163,25.4075,25.4163,25100.0
2014-08-26 14:30:00,28.94,28.94,28.91,28.92,107400.0,25.4163,25.4163,25.3899,25.3987,107400.0
2014-08-26 14:40:00,28.93,28.93,28.9,28.9,78700.0,25.4075,25.4075,25.3811,25.3811,78700.0
2014-08-26 14:50:00,28.91,28.91,28.89,28.9,61800.0,25.3899,25.3899,25.3724,25.3811,61800.0
2014-08-26 15:00:00,28.91,28.91,28.9,28.91,40500.0,25.3899,25.3899,25.3811,25.3899,40500.0
2014-08-26 15:10:00,28.91,28.91,28.87,28.87,72500.0,25.3899,25.3899,25.3548,25.3548,72500.0
2014-08-26 15:20:00,28.87,28.88,28.84,28.86,111700.0,25.3548,25.3636,25.3285,25.346,111700.0
2014-08-26 15:30:00,28.85,28.88,28.85,28.87,120600.0,25.3372,25.3636,25.3372,25.3548,120600.0
2014-08-26 15:40:00,28.87,28.88,28.86,28.88,115600.0,25.3548,25.3636,25.346,25.3636,115600.0
2014-08-26 15:50:00,28.88,28.88,28.82,28.84,472700.0,25.3636,25.3636,25.3109,25.3285,472700.0
2014-08-27 09:30:00,28.89,28.9,28.75,28.76,108900.0,25.3724,25.3811,25.2494,25.2582,108900.0
2014-08-27 09:40:00,28.75,28.8,28.71,28.71,80600.0,25.2494,25.2933,25.2143,25.2143,80600.0
2014-08-27 09:50:00,28.72,28.73,28.55,28.58,123800.0,25.2231,25.2318,25.0738,25.1001,123800.0
2014-08-27 10:00:00,28.57,28.57,28.51,28.55,175500.0,25.0913,25.0913,25.0386,25.0738,175500.0
2014-08-27 10:10:00,28.55,28.65,28.55,28.62,95300.0,25.0738,25.1616,25.0738,25.1352,95300.0
2014-08-27 10:20:00,28.61,28.63,28.59,28.59,102500.0,25.1265,25.144,25.1089,25.1089,102500.0
2014-08-27 10:30:00,28.6,28.64,28.59,28.59,34300.0,25.1177,25.1528,25.1089,25.1089,34300.0
2014-08-27 10:40:00,28.6,28.64,28.6,28.6,45000.0,25.1177,25.1528,25.1177,25.1177,45000.0
2014-08-27 10:50:00,28.6,28.62,28.6,28.6,23200.0,25.1177,25.1352,25.1177,25.1177,23200.0
2014-08-27 11:00:00,28.61,28.63,28.61,28.63,40000.0,25.1265,25.144,25.1265,25.144,40000.0
2014-08-27 11:10:00,28.63,28.64,28.62,28.63,35500.0,25.144,25.1528,25.1352,25.144,35500.0
2014-08-27 11:20:00,28.64,28.64,28.57,28.58,64500.0,25.1528,25.1528,25.0913,25.1001,64500.0
2014-08-27 11:30:00,28.57,28.57,28.54,28.57,63100.0,25.0913,25.0913,25.065,25.0913,63100.0
2014-08-27 11:40:00,28.56,28.58,28.55,28.55,44700.0,25.0825,25.1001,25.0738,25.0738,44700.0
2014-08-27 11:50:00,28.55,28.57,28.53,28.53,43100.0,25.0738,25.0913,25.0562,25.0562,43100.0
2014-08-27 12:00:00,28.53,28.54,28.5,28.51,56800.0,25.0562,25.065,25.0299,25.0386,56800.0
2014-08-27 12:10:00,28.5,28.52,28.48,28.5,90700.0,25.0299,25.0474,25.0123,25.0299,90700.0
2014-08-27 12:20:00,28.5,28.5,28.48,28.49,32400.0,25.0299,25.0299,25.0123,25.0211,32400.0
2014-08-27 12:30:00,28.49,28.49,28.46,28.46,28400.0,25.0211,25.0211,24.9947,24.9947,28400.0
2014-08-27 12:40:00,28.46,28.5,28.45,28.5,52200.0,24.9947,25.0299,24.9859,25.0299,52200.0
2014-08-27 12:50:00,28.5,28.5,28.47,28.48,51500.0,25.0299,25.0299,25.0035,25.0123,51500.0
2014-08-27 13:00:00,28.49,28.49,28.44,28.44,45800.0,25.0211,25.0211,24.9772,24.9772,45800.0
2014-08-27 13:10:00,28.45,28.47,28.44,28.46,26200.0,24.9859,25.0035,24.9772,24.9947,26200.0
2014-08-27 13:20:00,28.46,28.47,28.45,28.46,39100.0,24.9947,25.0035,24.9859,24.9947,39100.0
2014-08-27 13:30:00,28.46,28.47,28.45,28.47,26600.0,24.9947,25.0035,24.9859,25.0035,26600.0
2014-08-27 13:40:00,28.46,28.47,28.46,28.46,18300.0,24.9947,25.0035,24.9947,24.9947,18300.0
2014-08-27 13:50:00,28.46,28.48,28.45,28.48,43900.0,24.9947,25.0123,24.9859,25.0123,43900.0
2014-08-27 14:00:00,28.48,28.48,28.43,28.44,69200.0,25.0123,25.0123,24.9684,24.9772,69200.0
2014-08-27 14:10:00,28.43,28.48,28.43,28.48,109600.0,24.9684,25.0123,24.9684,25.0123,109600.0
2014-08-27 14:20:00,28.48,28.49,28.47,28.48,39300.0,25.0123,25.0211,25.0035,25.0123,39300.0
2014-08-27 14:30:00,28.48,28.5,28.46,28.46,35000.0,25.0123,25.0299,24.9947,24.9947,35000.0
2014-08-27 14:40:00,28.46,28.46,28.4,28.42,90700.0,24.9947,24.9947,24.942,24.9596,90700.0
2014-08-27 14:50:00,28.42,28.46,28.4,28.4,74900.0,24.9596,24.9947,24.942,24.942,74900.0
2014-08-27 15:00:00,28.4,28.44,28.39,28.42,80100.0,24.942,24.9772,24.9332,24.9596,80100.0
2014-08-27 15:10:00,28.42,28.44,28.4,28.43,76200.0,24.9596,24.9772,24.942,24.9684,76200.0
2014-08-27 15:20:00,28.43,28.43,28.41,28.42,59100.0,24.9684,24.9684,24.9508,24.9596,59100.0
2014-08-27 15:30:00,28.41,28.43,28.39,28.43,113300.0,24.9508,24.9684,24.9332,24.9684,113300.0
2014-08-27 15:40:00,28.43,28.46,28.42,28.46,114600.0,24.9684,24.9947,24.9596,24.9947,114600.0
2014-08-27 15:50:00,28.46,28.48,28.45,28.46,318000.0,24.9947,25.0123,24.9859,24.9947,318000.0
2014-08-28 09:30:00,28.4,28.4,28.12,28.18,187800.0,24.942,24.942,24.6961,24.7488,187800.0
2014-08-28 09:40:00,28.18,28.27,28.17,28.18,168600.0,24.7488,24.8279,24.74,24.7488,168600.0
2014-08-28 09:50:00,28.19,28.38,28.19,28.36,61300.0,24.7576,24.9245,24.7576,24.9069,61300.0
2014-08-28 10:00:00,28.36,28.39,28.31,28.38,39500.0,24.9069,24.9332,24.863,24.9245,39500.0
2014-08-28 10:10:00,28.39,28.41,28.28,28.31,47800.0,24.9332,24.9508,24.8366,24.863,47800.0
2014-08-28 10:20:00,28.31,28.41,28.29,28.4,55100.0,24.863,24.9508,24.8454,24.942,55100.0
2014-08-28 10:30:00,28.4,28.42,28.36,28.4,48100.0,24.942,24.9596,24.9069,24.942,48100.0
2014-08-28 10:40:00,28.4,28.47,28.4,28.46,34600.0,24.942,25.0035,24.942,24.9947,34600.0
2014-08-28 10:50:00,28.46,28.46,28.44,28.46,26300.0,24.9947,24.9947,24.9772,24.9947,26300.0
2014-08-28 11:00:00,28.46,28.47,28.43,28.45,32100.0,24.9947,25.0035,24.9684,24.9859,32100.0
2014-08-28 11:10:00,28.45,28.47,28.4,28.41,57400.0,24.9859,25.0035,24.942,24.9508,57400.0
2014-08-28 11:20:00,28.41,28.46,28.4,28.45,18000.0,24.9508,24.9947,24.942,24.9859,18000.0
2014-08-28 11:30:00,28.45,28.5,28.45,28.5,27200.0,24.9859,25.0299,24.9859,25.0299,27200.0
2014-08-28 11:40:00,28.5,28.51,28.45,28.46,96800.0,25.0299,25.0386,24.9859,24.9947,96800.0
2014-08-28 11:50:00,28.47,28.51,28.45,28.46,53200.0,25.0035,25.0386,24.9859,24.9947,53200.0
2014-08-28 12:00:00,28.45,28.46,28.42,28.43,55100.0,24.9859,24.9947,24.9596,24.9684,55100.0
2014-08-28 12:10:00,28.43,28.5,28.43,28.48,34000.0,24.9684,25.0299,24.9684,25.0123,34000.0
2014-08-28 12:20:00,28.48,28.49,28.45,28.46,27300.0,25.0123,25.0211,24.9859,24.9947,27300.0
2014-08-28 12:30:00,28.46,28.47,28.43,28.43,18000.0,24.9947,25.0035,24.9684,24.9684,18000.0
2014-08-28 12:40:00,28.44,28.48,28.42,28.45,17500.0,24.9772,25.0123,24.9596,24.9859,17500.0
2014-08-28 12:50:00,28.44,28.45,28.42,28.43,15100.0,24.9772,24.9859,24.9596,24.9684,15100.0
2014-08-28 13:00:00,28.43,28.43,28.4,28.41,17100.0,24.9684,24.9684,24.942,24.9508,17100.0
2014-08-28 13:10:00,28.41,28.41,28.38,28.39,18800.0,24.9508,24.9508,24.9245,24.9332,18800.0
2014-08-28 13:20:00,28.39,28.39,28.36,28.37,26000.0,24.9332,24.9332,24.9069,24.9157,26000.0
2014-08-28 13:30:00,28.37,28.38,28.35,28.35,19100.0,24.9157,24.9245,24.8981,24.8981,19100.0
2014-08-28 13:40:00,28.35,28.37,28.35,28.37,19500.0,24.8981,24.9157,24.8981,24.9157,19500.0
2014-08-28 13:50:00,28.37,28.41,28.37,28.39,19100.0,24.9157,24.9508,24.9157,24.9332,19100.0
2014-08-28 14:00:00,28.38,28.4,28.38,28.39,16100.0,24.9245,24.942,24.9245,24.9332,16100.0
2014-08-28 14:10:00,28.38,28.4,28.37,28.4,15400.0,24.9245,24.942,24.9157,24.942,15400.0
2014-08-28 14:20:00,28.4,28.41,28.38,28.4,20000.0,24.942,24.9508,24.9245,24.942,20000.0
2014-08-28 14:30:00,28.4,28.41,28.38,28.4,24900.0,24.942,24.9508,24.9245,24.942,24900.0
2014-08-28 14:40:00,28.4,28.42,28.36,28.36,44900.0,24.942,24.9596,24.9069,24.9069,44900.0
2014-08-28 14:50:00,28.36,28.37,28.33,28.33,36400.0,24.9069,24.9157,24.8805,24.8805,36400.0
2014-08-28 15:00:00,28.33,28.35,28.32,28.32,45400.0,24.8805,24.8981,24.8718,24.8718,45400.0
2014-08-28 15:10:00,28.33,28.35,28.31,28.34,47500.0,24.8805,24.8981,24.863,24.8893,47500.0
2014-08-28 15:20:00,28.35,28.37,28.33,28.35,82600.0,24.8981,24.9157,24.8805,24.8981,82600.0
2014-08-28 15:30:00,28.35,28.39,28.35,28.39,56200.0,24.8981,24.9332,24.8981,24.9332,56200.0
2014-08-28 15:40:00,28.39,28.39,28.35,28.36,77900.0,24.9332,24.9332,24.8981,24.9069,77900.0
2014-08-28 15:50:00,28.36,28.36,28.32,28.36,265000.0,24.9069,24.9069,24.8718,24.9069,265000.0
2014-08-29 09:30:00,28.44,28.51,28.37,28.41,71100.0,24.9772,25.0386,24.9157,24.9508,71100.0
2014-08-29 09:40:00,28.41,28.59,28.39,28.58,137100.0,24.9508,25.1089,24.9332,25.1001,137100.0
2014-08-29 09:50:00,28.57,28.59,28.53,28.58,49700.0,25.0913,25.1089,25.0562,25.1001,49700.0
2014-08-29 10:00:00,28.57,28.57,28.46,28.46,30000.0,25.0913,25.0913,24.9947,24.9947,30000.0
2014-08-29 10:10:00,28.46,28.49,28.41,28.43,68800.0,24.9947,25.0211,24.9508,24.9684,68800.0
2014-08-29 10:20:00,28.43,28.46,28.38,28.41,82900.0,24.9684,24.9947,24.9245,24.9508,82900.0
2014-08-29 10:30:00,28.41,28.45,28.4,28.43,23800.0,24.9508,24.9859,24.942,24.9684,23800.0
2014-08-29 10:40:00,28.43,28.46,28.41,28.44,44700.0,24.9684,24.9947,24.9508,24.9772,44700.0
2014-08-29 10:50:00,28.44,28.54,28.43,28.52,60400.0,24.9772,25.065,24.9684,25.0474,60400.0
2014-08-29 11:00:00,28.52,28.53,28.48,28.49,63500.0,25.0474,25.0562,25.0123,25.0211,63500.0
2014-08-29 11:10:00,28.49,28.58,28.49,28.56,35700.0,25.0211,25.1001,25.0211,25.0825,35700.0
2014-08-29 11:20:00,28.56,28.62,28.56,28.6,77700.0,25.0825,25.1352,25.0825,25.1177,77700.0
2014-08-29 11:30:00,28.61,28.68,28.6,28.67,50400.0,25.1265,25.1879,25.1177,25.1792,50400.0
2014-08-29 11:40:00,28.67,28.68,28.65,28.66,48600.0,25.1792,25.1879,25.1616,25.1704,48600.0
2014-08-29 11:50:00,28.67,28.68,28.65,28.66,38400.0,25.1792,25.1879,25.1616,25.1704,38400.0
2014-08-29 12:00:00,28.66,28.67,28.58,28.58,68700.0,25.1704,25.1792,25.1001,25.1001,68700.0
2014-08-29 12:10:00,28.58,28.58,28.54,28.54,15100.0,25.1001,25.1001,25.065,25.065,15100.0
2014-08-29 12:20:00,28.54,28.55,28.52,28.52,19000.0,25.065,25.0738,25.0474,25.0474,19000.0
2014-08-29 12:30:00,28.53,28.54,28.52,28.53,38200.0,25.0562,25.065,25.0474,25.0562,38200.0
2014-08-29 12:40:00,28.52,28.53,28.51,28.52,15900.0,25.0474,25.0562,25.0386,25.0474,15900.0
2014-08-29 12:50:00,28.52,28.53,28.51,28.52,13600.0,25.0474,25.0562,25.0386,25.0474,13600.0
2014-08-29 13:00:00,28.53,28.53,28.49,28.49,27900.0,25.0562,25.0562,25.0211,25.0211,27900.0
2014-08-29 13:10:00,28.5,28.5,28.49,28.5,5000.0,25.0299,25.0299,25.0211,25.0299,5000.0
2014-08-29 13:20:00,28.5,28.5,28.46,28.48,19400.0,25.0299,25.0299,24.9947,25.0123,19400.0
2014-08-29 13:30:00,28.48,28.49,28.46,28.48,14900.0,25.0123,25.0211,24.9947,25.0123,14900.0
2014-08-29 13:40:00,28.49,28.49,28.45,28.46,18000.0,25.0211,25.0211,24.9859,24.9947,18000.0
2014-08-29 13:50:00,28.45,28.46,28.44,28.44,24300.0,24.9859,24.9947,24.9772,24.9772,24300.0
2014-08-29 14:00:00,28.44,28.47,28.44,28.47,27700.0,24.9772,25.0035,24.9772,25.0035,27700.0
2014-08-29 14:10:00,28.46,28.5,28.46,28.48,15400.0,24.9947,25.0299,24.9947,25.0123,15400.0
2014-08-29 14:20:00,28.49,28.49,28.48,28.48,15000.0,25.0211,25.0211,25.0123,25.0123,15000.0
2014-08-29 14:30:00,28.48,28.48,28.45,28.46,12200.0,25.0123,25.0123,24.9859,24.9947,12200.0
2014-08-29 14:40:00,28.45,28.45,28.43,28.45,32900.0,24.9859,24.9859,24.9684,24.9859,32900.0
2014-08-29 14:50:00,28.44,28.47,28.44,28.45,27300.0,24.9772,25.0035,24.9772,24.9859,27300.0
2014-08-29 15:00:00,28.45,28.46,28.43,28.43,43500.0,24.9859,24.9947,24.9684,24.9684,43500.0
2014-08-29 15:10:00,28.43,28.48,28.43,28.48,23900.0,24.9684,25.0123,24.9684,25.0123,23900.0
2014-08-29 15:20:00,28.48,28.48,28.46,28.46,16900.0,25.0123,25.0123,24.9947,24.9947,16900.0
2014-08-29 15:30:00,28.46,28.49,28.44,28.47,64100.0,24.9947,25.0211,24.9772,25.0035,64100.0
2014-08-29 15:40:00,28.47,28.5,28.46,28.49,130800.0,25.0035,25.0299,24.9947,25.0211,130800.0
2014-08-29 15:50:00,28.49,28.51,28.48,28.5,232500.0,25.0211,25.0386,25.0123,25.0299,232500.0
2014-09-02 09:30:00,28.66,28.76,28.61,28.64,152700.0,25.1704,25.2582,25.1265,25.1528,152700.0
2014-09-02 09:40:00,28.63,28.65,28.57,28.61,84000.0,25.144,25.1616,25.0913,25.1265,84000.0
2014-09-02 09:50:00,28.61,28.68,28.61,28.65,49100.0,25.1265,25.1879,25.1265,25.1616,49100.0
2014-09-02 10:00:00,28.66,28.7,28.64,28.66,83900.0,25.1704,25.2055,25.1528,25.1704,83900.0
2014-09-02 10:10:00,28.67,28.74,28.65,28.66,56200.0,25.1792,25.2406,25.1616,25.1704,56200.0
2014-09-02 10:20:00,28.67,28.72,28.65,28.7,61700.0,25.1792,25.2231,25.1616,25.2055,61700.0
2014-09-02 10:30:00,28.71,28.73,28.66,28.68,97000.0,25.2143,25.2318,25.1704,25.1879,97000.0
2014-09-02 10:40:00,28.69,28.74,28.68,28.73,30500.0,25.1967,25.2406,25.1879,25.2318,30500.0
2014-09-02 10:50:00,28.73,28.79,28.73,28.79,18700.0,25.2318,25.2845,25.2318,25.2845,18700.0
2014-09-02 11:00:00,28.79,28.8,28.76,28.77,31700.0,25.2845,25.2933,25.2582,25.267,31700.0
2014-09-02 11:10:00,28.78,28.8,28.68,28.68,65100.0,25.2758,25.2933,25.1879,25.1879,65100.0
2014-09-02 11:20:00,28.68,28.71,28.65,28.65,26500.0,25.1879,25.2143,25.1616,25.1616,26500.0
2014-09-02 11:30:00,28.65,28.68,28.64,28.64,21700.0,25.1616,25.1879,25.1528,25.1528,21700.0
2014-09-02 11:40:00,28.64,28.65,28.58,28.59,30500.0,25.1528,25.1616,25.1001,25.1089,30500.0
2014-09-02 11:50:00,28.58,28.6,28.53,28.54,33100.0,25.1001,25.1177,25.0562,25.065,33100.0
2014-09-02 12:00:00,28.54,28.56,28.53,28.53,38900.0,25.065,25.0825,25.0562,25.0562,38900.0
2014-09-02 12:10:00,28.53,28.57,28.53,28.55,34800.0,25.0562,25.0913,25.0562,25.0738,34800.0
2014-09-02 12:20:00,28.55,28.56,28.53,28.54,22700.0,25.0738,25.0825,25.0562,25.065,22700.0
2014-09-02 12:30:00,28.53,28.53,28.46,28.46,42700.0,25.0562,25.0562,24.9947,24.9947,42700.0
2014-09-02 12:40:00,28.45,28.47,28.4,28.42,47500.0,24.9859,25.0035,24.942,24.9596,47500.0
2014-09-02 12:50:00,28.43,28.44,28.4,28.41,25200.0,24.9684,24.9772,24.942,24.9508,25200.0
2014-09-02 13:00:00,28.41,28.42,28.37,28.4,62900.0,24.9508,24.9596,24.9157,24.942,62900.0
2014-09-02 13:10:00,28.41,28.43,28.4,28.4,51100.0,24.9508,24.9684,24.942,24.942,51100.0
2014-09-02 13:20:00,28.41,28.43,28.39,28.41,23900.0,24.9508,24.9684,24.9332,24.9508,23900.0
2014-09-02 13:30:00,28.41,28.45,28.38,28.44,46100.0,24.9508,24.9859,24.9245,24.9772,46100.0
2014-09-02 13:40:00,28.45,28.45,28.42,28.45,18800.0,24.9859,24.9859,24.9596,24.9859,18800.0
2014-09-02 13:50:00,28.45,28.48,28.45,28.46,22600.0,24.9859,25.0123,24.9859,24.9947,22600.0
2014-09-02 14:00:00,28.46,28.53,28.45,28.53,28500.0,24.9947,25.0562,24.9859,25.0562,28500.0
2014-09-02 14:10:00,28.52,28.54,28.51,28.53,20600.0,25.0474,25.065,25.0386,25.0562,20600.0
2014-09-02 14:20:00,28.53,28.53,28.51,28.53,35500.0,25.0562,25.0562,25.0386,25.0562,35500.0
2014-09-02 14:30:00,28.53,28.55,28.52,28.55,35300.0,25.0562,25.0738,25.0474,25.0738,35300.0
2014-09-02 14:40:00,28.55,28.56,28.53,28.55,36000.0,25.0738,25.0825,25.0562,25.0738,36000.0
2014-09-02 14:50:00,28.55,28.59,28.55,28.57,40600.0,25.0738,25.1089,25.0738,25.0913,40600.0
2014-09-02 15:00:00,28.58,28.61,28.57,28.58,46900.0,25.1001,25.1265,25.0913,25.1001,46900.0
2014-09-02 15:10:00,28.58,28.6,28.57,28.58,40100.0,25.1001,25.1177,25.0913,25.1001,40100.0
2014-09-02 15:20:00,28.58,28.6,28.58,28.6,53800.0,25.1001,25.1177,25.1001,25.1177,53800.0
2014-09-02 15:30:00,28.6,28.62,28.59,28.62,108400.0,25.1177,25.1352,25.1089,25.1352,108400.0
2014-09-02 15:40:00,28.62,28.7,28.61,28.69,218200.0,25.1352,25.2055,25.1265,25.1967,218200.0
2014-09-02 15:50:00,28.69,28.72,28.67,28.7,736900.0,25.1967,25.2231,25.1792,25.2055,736900.0
2014-09-03 09:30:00,28.86,28.92,28.75,28.83,92100.0,25.346,25.3987,25.2494,25.3197,92100.0
2014-09-03 09:40:00,28.82,28.94,28.81,28.92,80800.0,25.3109,25.4163,25.3021,25.3987,80800.0
2014-09-03 09:50:00,28.92,28.92,28.74,28.74,95300.0,25.3987,25.3987,25.2406,25.2406,95300.0
2014-09-03 10:00:00,28.74,28.75,28.63,28.64,270100.0,25.2406,25.2494,25.144,25.1528,270100.0
2014-09-03 10:10:00,28.64,28.7,28.61,28.62,126000.0,25.1528,25.2055,25.1265,25.1352,126000.0
2014-09-03 10:20:00,28.62,28.63,28.46,28.5,216500.0,25.1352,25.144,24.9947,25.0299,216500.0
2014-09-03 10:30:00,28.5,28.61,28.49,28.59,113000.0,25.0299,25.1265,25.0211,25.1089,113000.0
2014-09-03 10:40:00,28.59,28.63,28.5,28.53,156000.0,25.1089,25.144,25.0299,25.0562,156000.0
2014-09-03 10:50:00,28.52,28.57,28.51,28.53,76100.0,25.0474,25.0913,25.0386,25.0562,76100.0
2014-09-03 11:00:00,28.53,28.53,28.43,28.46,115800.0,25.0562,25.0562,24.9684,24.9947,115800.0
2014-09-03 11:10:00,28.45,28.46,28.33,28.39,182200.0,24.9859,24.9947,24.8805,24.9332,182200.0
2014-09-03 11:20:00,28.38,28.41,28.27,28.28,117100.0,24.9245,24.9508,24.8279,24.8366,117100.0
2014-09-03 11:30:00,28.28,28.3,28.25,28.25,167400.0,24.8366,24.8542,24.8103,24.8103,167400.0
2014-09-03 11:40:00,28.26,28.28,28.2,28.21,94600.0,24.8191,24.8366,24.7664,24.7752,94600.0
2014-09-03 11:50:00,28.2,28.25,28.15,28.16,127100.0,24.7664,24.8103,24.7225,24.7312,127100.0
2014-09-03 12:00:00,28.16,28.19,28.1,28.11,106700.0,24.7312,24.7576,24.6786,24.6873,106700.0
2014-09-03 12:10:00,28.11,28.16,28.11,28.13,90400.0,24.6873,24.7312,24.6873,24.7049,90400.0
2014-09-03 12:20:00,28.13,28.14,28.07,28.07,184700.0,24.7049,24.7137,24.6522,24.6522,184700.0
2014-09-03 12:30:00,28.07,28.22,28.05,28.2,208600.0,24.6522,24.7839,24.6346,24.7664,208600.0
2014-09-03 12:40:00,28.21,28.39,28.21,28.3,245400.0,24.7752,24.9332,24.7752,24.8542,245400.0
2014-09-03 12:50:00,28.3,28.38,28.3,28.37,52000.0,24.8542,24.9245,24.8542,24.9157,52000.0
2014-09-03 13:00:00,28.36,28.39,28.32,28.38,53900.0,24.9069,24.9332,24.8718,24.9245,53900.0
2014-09-03 13:10:00,28.38,28.4,28.35,28.36,27400.0,24.9245,24.942,24.8981,24.9069,27400.0
2014-09-03 13:20:00,28.35,28.37,28.34,28.36,34800.0,24.8981,24.9157,24.8893,24.9069,34800.0
2014-09-03 13:30:00,28.37,28.4,28.34,28.36,81800.0,24.9157,24.942,24.8893,24.9069,81800.0
2014-09-03 13:40:00,28.35,28.36,28.3,28.3,29200.0,24.8981,24.9069,24.8542,24.8542,29200.0
2014-09-03 13:50:00,28.3,28.32,28.27,28.32,59800.0,24.8542,24.8718,24.8279,24.8718,59800.0
2014-09-03 14:00:00,28.32,28.32,28.26,28.26,69200.0,24.8718,24.8718,24.8191,24.8191,69200.0
2014-09-03 14:10:00,28.27,28.27,28.2,28.2,101000.0,24.8279,24.8279,24.7664,24.7664,101000.0
2014-09-03 14:20:00,28.2,28.24,28.17,28.19,108400.0,24.7664,24.8015,24.74,24.7576,108400.0
2014-09-03 14:30:00,28.2,28.23,28.2,28.21,47100.0,24.7664,24.7927,24.7664,24.7752,47100.0
2014-09-03 14:40:00,28.2,28.21,28.15,28.15,77700.0,24.7664,24.7752,24.7225,24.7225,77700.0
2014-09-03 14:50:00,28.15,28.16,28.07,28.07,98900.0,24.7225,24.7312,24.6522,24.6522,98900.0
2014-09-03 15:00:00,28.07,28.15,28.04,28.14,186500.0,24.6522,24.7225,24.6259,24.7137,186500.0
2014-09-03 15:10:00,28.14,28.2,28.12,28.18,98400.0,24.7137,24.7664,24.6961,24.7488,98400.0
2014-09-03 15:20:00,28.18,28.19,28.15,28.16,92400.0,24.7488,24.7576,24.7225,24.7312,92400.0
2014-09-03 15:30:00,28.16,28.2,28.14,28.18,117900.0,24.7312,24.7664,24.7137,24.7488,117900.0
2014-09-03 15:40:00,28.18,28.19,28.15,28.16,220100.0,24.7488,24.7576,24.7225,24.7312,220100.0
2014-09-03 15:50:00,28.16,28.2,28.16,28.19,428900.0,24.7312,24.7664,24.7312,24.7576,428900.0
2014-09-04 09:30:00,28.26,28.42,28.17,28.39,160800.0,24.8191,24.9596,24.74,24.9332,160800.0
2014-09-04 09:40:00,28.38,28.45,28.33,28.38,110400.0,24.9245,24.9859,24.8805,24.9245,110400.0
2014-09-04 09:50:00,28.39,28.49,28.38,28.43,118500.0,24.9332,25.0211,24.9245,24.9684,118500.0
2014-09-04 10:00:00,28.44,28.52,28.44,28.51,73200.0,24.9772,25.0474,24.9772,25.0386,73200.0
2014-09-04 10:10:00,28.5,28.59,28.5,28.5,71800.0,25.0299,25.1089,25.0299,25.0299,71800.0
2014-09-04 10:20:00,28.5,28.54,28.49,28.49,55300.0,25.0299,25.065,25.0211,25.0211,55300.0
2014-09-04 10:30:00,28.5,28.52,28.46,28.5,45300.0,25.0299,25.0474,24.9947,25.0299,45300.0
2014-09-04 10:40:00,28.5,28.58,28.49,28.58,61100.0,25.0299,25.1001,25.0211,25.1001,61100.0
2014-09-04 10:50:00,28.56,28.57,28.54,28.55,36200.0,25.0825,25.0913,25.065,25.0738,36200.0
2014-09-04 11:00:00,28.56,28.61,28.55,28.61,139500.0,25.0825,25.1265,25.0738,25.1265,139500.0
2014-09-04 11:10:00,28.61,28.64,28.59,28.63,99200.0,25.1265,25.1528,25.1089,25.144,99200.0
2014-09-04 11:20:00,28.63,28.63,28.52,28.53,77000.0,25.144,25.144,25.0474,25.0562,77000.0
2014-09-04 11:30:00,28.52,28.59,28.51,28.58,163400.0,25.0474,25.1089,25.0386,25.1001,163400.0
2014-09-04 11:40:00,28.59,28.62,28.57,28.62,114000.0,25.1089,25.1352,25.0913,25.1352,114000.0
2014-09-04 11:50:00,28.62,28.63,28.57,28.58,72400.0,25.1352,25.144,25.0913,25.1001,72400.0
2014-09-04 12:00:00,28.58,28.59,28.55,28.58,74800.0,25.1001,25.1089,25.0738,25.1001,74800.0
2014-09-04 12:10:00,28.57,28.58,28.53,28.54,31200.0,25.0913,25.1001,25.0562,25.065,31200.0
2014-09-04 12:20:00,28.54,28.54,28.47,28.49,25800.0,25.065,25.065,25.0035,25.0211,25800.0
2014-09-04 12:30:00,28.49,28.56,28.48,28.56,60800.0,25.0211,25.0825,25.0123,25.0825,60800.0
2014-09-04 12:40:00,28.56,28.56,28.5,28.51,88200.0,25.0825,25.0825,25.0299,25.0386,88200.0
2014-09-04 12:50:00,28.51,28.54,28.51,28.53,45700.0,25.0386,25.065,25.0386,25.0562,45700.0
2014-09-04 13:00:00,28.52,28.58,28.51,28.58,96200.0,25.0474,25.1001,25.0386,25.1001,96200.0
2014-09-04 13:10:00,28.58,28.58,28.56,28.57,43700.0,25.1001,25.1001,25.0825,25.0913,43700.0
2014-09-04 13:20:00,28.57,28.58,28.55,28.55,62100.0,25.0913,25.1001,25.0738,25.0738,62100.0
2014-09-04 13:30:00,28.55,28.59,28.54,28.56,156300.0,25.0738,25.1089,25.065,25.0825,156300.0
2014-09-04 13:40:00,28.55,28.58,28.55,28.58,56100.0,25.0738,25.1001,25.0738,25.1001,56100.0
2014-09-04 13:50:00,28.58,28.6,28.58,28.59,35400.0,25.1001,25.1177,25.1001,25.1089,35400.0
2014-09-04 14:00:00,28.59,28.64,28.58,28.6,88500.0,25.1089,25.1528,25.1001,25.1177,88500.0
2014-09-04 14:10:00,28.59,28.62,28.59,28.59,50400.0,25.1089,25.1352,25.1089,25.1089,50400.0
2014-09-04 14:20:00,28.59,28.62,28.57,28.58,55400.0,25.1089,25.1352,25.0913,25.1001,55400.0
2014-09-04 14:30:00,28.58,28.58,28.49,28.49,77100.0,25.1001,25.1001,25.0211,25.0211,77100.0
2014-09-04 14:40:00,28.49,28.51,28.47,28.48,92200.0,25.0211,25.0386,25.0035,25.0123,92200.0
2014-09-04 14:50:00,28.48,28.52,28.43,28.43,135300.0,25.0123,25.0474,24.9684,24.9684,135300.0
2014-09-04 15:00:00,28.44,28.45,28.4,28.41,116200.0,24.9772,24.9859,24.942,24.9508,116200.0
2014-09-04 15:10:00,28.41,28.42,28.33,28.35,168400.0,24.9508,24.9596,24.8805,24.8981,168400.0
2014-09-04 15:20:00,28.36,28.41,28.33,28.4,114400.0,24.9069,24.9508,24.8805,24.942,114400.0
2014-09-04 15:30:00,28.4,28.41,28.35,28.35,131100.0,24.942,24.9508,24.8981,24.8981,131100.0
2014-09-04 15:40:00,28.35,28.42,28.33,28.4,203200.0,24.8981,24.9596,24.8805,24.942,203200.0
2014-09-04 15:50:00,28.4,28.48,28.38,28.47,536900.0,24.942,25.0123,24.9245,25.0035,536900.0
2014-09-05 09:30:00,28.34,28.37,28.08,28.11,247800.0,24.8893,24.9157,24.661,24.6873,247800.0
2014-09-05 09:40:00,28.11,28.43,28.1,28.35,178000.0,24.6873,24.9684,24.6786,24.8981,178000.0
2014-09-05 09:50:00,28.34,28.4,28.26,28.33,97100.0,24.8893,24.942,24.8191,24.8805,97100.0
2014-09-05 10:00:00,28.34,28.34,28.19,28.21,70200.0,24.8893,24.8893,24.7576,24.7752,70200.0
2014-09-05 10:10:00,28.21,28.23,28.15,28.18,80700.0,24.7752,24.7927,24.7225,24.7488,80700.0
2014-09-05 10:20:00,28.18,28.26,28.17,28.26,115600.0,24.7488,24.8191,24.74,24.8191,115600.0
2014-09-05 10:30:00,28.25,28.29,28.18,28.19,119900.0,24.8103,24.8454,24.7488,24.7576,119900.0
2014-09-05 10:40:00,28.19,28.25,28.17,28.23,98700.0,24.7576,24.8103,24.74,24.7927,98700.0
2014-09-05 10:50:00,28.23,28.33,28.23,28.3,73800.0,24.7927,24.8805,24.7927,24.8542,73800.0
2014-09-05 11:00:00,28.3,28.37,28.26,28.35,65000.0,24.8542,24.9157,24.8191,24.8981,65000.0
2014-09-05 11:10:00,28.36,28.37,28.32,28.35,81000.0,24.9069,24.9157,24.8718,24.8981,81000.0
2014-09-05 11:20:00,28.35,28.39,28.33,28.35,62600.0,24.8981,24.9332,24.8805,24.8981,62600.0
2014-09-05 11:30:00,28.35,28.39,28.29,28.29,42100.0,24.8981,24.9332,24.8454,24.8454,42100.0
2014-09-05 11:40:00,28.29,28.35,28.29,28.32,29700.0,24.8454,24.8981,24.8454,24.8718,29700.0
2014-09-05 11:50:00,28.32,28.39,28.32,28.37,36400.0,24.8718,24.9332,24.8718,24.9157,36400.0
2014-09-05 12:00:00,28.37,28.47,28.37,28.44,196400.0,24.9157,25.0035,24.9157,24.9772,196400.0
2014-09-05 12:10:00,28.44,28.48,28.43,28.46,59700.0,24.9772,25.0123,24.9684,24.9947,59700.0
2014-09-05 12:20:00,28.45,28.48,28.41,28.47,38100.0,24.9859,25.0123,24.9508,25.0035,38100.0
2014-09-05 12:30:00,28.46,28.52,28.46,28.5,53600.0,24.9947,25.0474,24.9947,25.0299,53600.0
2014-09-05 12:40:00,28.49,28.55,28.48,28.51,59600.0,25.0211,25.0738,25.0123,25.0386,59600.0
2014-09-05 12:50:00,28.51,28.53,28.48,28.48,59100.0,25.0386,25.0562,25.0123,25.0123,59100.0
2014-09-05 13:00:00,28.49,28.56,28.47,28.54,54000.0,25.0211,25.0825,25.0035,25.065,54000.0
2014-09-05 13:10:00,28.54,28.57,28.53,28.57,31500.0,25.065,25.0913,25.0562,25.0913,31500.0
2014-09-05 13:20:00,28.57,28.57,28.5,28.51,57100.0,25.0913,25.0913,25.0299,25.0386,57100.0
2014-09-05 13:30:00,28.51,28.52,28.49,28.5,90800.0,25.0386,25.0474,25.0211,25.0299,90800.0
2014-09-05 13:40:00,28.5,28.5,28.46,28.46,38400.0,25.0299,25.0299,24.9947,24.9947,38400.0
2014-09-05 13:50:00,28.45,28.52,28.43,28.52,212500.0,24.9859,25.0474,24.9684,25.0474,212500.0
2014-09-05 14:00:00,28.52,28.57,28.51,28.53,141800.0,25.0474,25.0913,25.0386,25.0562,141800.0
2014-09-05 14:10:00,28.53,28.53,28.48,28.49,38500.0,25.0562,25.0562,25.0123,25.0211,38500.0
2014-09-05 14:20:00,28.49,28.52,28.48,28.5,122200.0,25.0211,25.0474,25.0123,25.0299,122200.0
2014-09-05 14:30:00,28.49,28.52,28.49,28.5,30400.0,25.0211,25.0474,25.0211,25.0299,30400.0
2014-09-05 14:40:00,28.5,28.52,28.49,28.51,81500.0,25.0299,25.0474,25.0211,25.0386,81500.0
2014-09-05 14:50:00,28.5,28.51,28.49,28.51,82200.0,25.0299,25.0386,25.0211,25.0386,82200.0
2014-09-05 15:00:00,28.51,28.55,28.49,28.53,74200.0,25.0386,25.0738,25.0211,25.0562,74200.0
2014-09-05 15:10:00,28.53,28.57,28.53,28.54,44700.0,25.0562,25.0913,25.0562,25.065,44700.0
2014-09-05 15:20:00,28.54,28.57,28.54,28.56,56700.0,25.065,25.0913,25.065,25.0825,56700.0
2014-09-05 15:30:00,28.56,28.58,28.54,28.56,219300.0,25.0825,25.1001,25.065,25.0825,219300.0
2014-09-05 15:40:00,28.57,28.65,28.56,28.62,242600.0,25.0913,25.1616,25.0825,25.1352,242600.0
2014-09-05 15:50:00,28.63,28.66,28.62,28.64,563300.0,25.144,25.1704,25.1352,25.1528,563300.0
2014-09-08 09:30:00,28.52,28.87,28.5,28.84,188100.0,25.0474,25.3548,25.0299,25.3285,188100.0
2014-09-08 09:40:00,28.84,28.88,28.8,28.85,162500.0,25.3285,25.3636,25.2933,25.3372,162500.0
2014-09-08 09:50:00,28.84,28.93,28.81,28.89,163600.0,25.3285,25.4075,25.3021,25.3724,163600.0
2014-09-08 10:00:00,28.89,28.91,28.81,28.87,130200.0,25.3724,25.3899,25.3021,25.3548,130200.0
2014-09-08 10:10:00,28.87,28.92,28.84,28.84,88000.0,25.3548,25.3987,25.3285,25.3285,88000.0
2014-09-08 10:20:00,28.85,28.9,28.84,28.9,179900.0,25.3372,25.3811,25.3285,25.3811,179900.0
2014-09-08 10:30:00,28.9,28.9,28.85,28.87,103900.0,25.3811,25.3811,25.3372,25.3548,103900.0
2014-09-08 10:40:00,28.87,28.88,28.83,28.85,83200.0,25.3548,25.3636,25.3197,25.3372,83200.0
2014-09-08 10:50:00,28.85,28.9,28.84,28.9,114700.0,25.3372,25.3811,25.3285,25.3811,114700.0
2014-09-08 11:00:00,28.9,28.9,28.83,28.86,85800.0,25.3811,25.3811,25.3197,25.346,85800.0
2014-09-08 11:10:00,28.87,28.91,28.86,28.91,49200.0,25.3548,25.3899,25.346,25.3899,49200.0
2014-09-08 11:20:00,28.91,28.99,28.91,28.94,79600.0,25.3899,25.4602,25.3899,25.4163,79600.0
2014-09-08 11:30:00,28.94,29.0,28.93,28.93,63900.0,25.4163,25.469,25.4075,25.4075,63900.0
2014-09-08 11:40:00,28.94,28.95,28.89,28.89,61500.0,25.4163,25.4251,25.3724,25.3724,61500.0
2014-09-08 11:50:00,28.9,28.9,28.84,28.88,61500.0,25.3811,25.3811,25.3285,25.3636,61500.0
2014-09-08 12:00:00,28.88,28.9,28.87,28.9,48700.0,25.3636,25.3811,25.3548,25.3811,48700.0
2014-09-08 12:10:00,28.9,28.9,28.86,28.88,39100.0,25.3811,25.3811,25.346,25.3636,39100.0
2014-09-08 12:20:00,28.88,28.9,28.87,28.9,27900.0,25.3636,25.3811,25.3548,25.3811,27900.0
2014-09-08 12:30:00,28.89,28.92,28.89,28.9,26200.0,25.3724,25.3987,25.3724,25.3811,26200.0
2014-09-08 12:40:00,28.9,28.91,28.89,28.9,15400.0,25.3811,25.3899,25.3724,25.3811,15400.0
2014-09-08 12:50:00,28.89,28.91,28.89,28.89,17900.0,25.3724,25.3899,25.3724,25.3724,17900.0
2014-09-08 13:00:00,28.9,28.92,28.87,28.89,36300.0,25.3811,25.3987,25.3548,25.3724,36300.0
2014-09-08 13:10:00,28.88,28.89,28.8,28.8,131000.0,25.3636,25.3724,25.2933,25.2933,131000.0
2014-09-08 13:20:00,28.79,28.85,28.79,28.81,123100.0,25.2845,25.3372,25.2845,25.3021,123100.0
2014-09-08 13:30:00,28.81,28.82,28.77,28.81,54600.0,25.3021,25.3109,25.267,25.3021,54600.0
2014-09-08 13:40:00,28.81,28.81,28.74,28.75,101500.0,25.3021,25.3021,25.2406,25.2494,101500.0
2014-09-08 13:50:00,28.75,28.76,28.67,28.7,267500.0,25.2494,25.2582,25.1792,25.2055,267500.0
2014-09-08 14:00:00,28.7,28.75,28.66,28.74,127000.0,25.2055,25.2494,25.1704,25.2406,127000.0
2014-09-08 14:10:00,28.74,28.78,28.71,28.75,102000.0,25.2406,25.2758,25.2143,25.2494,102000.0
2014-09-08 14:20:00,28.74,28.74,28.67,28.7,219300.0,25.2406,25.2406,25.1792,25.2055,219300.0
2014-09-08 14:30:00,28.7,28.73,28.69,28.7,164400.0,25.2055,25.2318,25.1967,25.2055,164400.0
2014-09-08 14:40:00,28.7,28.77,28.69,28.76,54600.0,25.2055,25.267,25.1967,25.2582,54600.0
2014-09-08 14:50:00,28.76,28.81,28.75,28.78,39600.0,25.2582,25.3021,25.2494,25.2758,39600.0
2014-09-08 15:00:00,28.78,28.81,28.77,28.77,94400.0,25.2758,25.3021,25.267,25.267,94400.0
2014-09-08 15:10:00,28.78,28.83,28.78,28.81,75400.0,25.2758,25.3197,25.2758,25.3021,75400.0
2014-09-08 15:20:00,28.81,28.83,28.79,28.83,79500.0,25.3021,25.3197,25.2845,25.3197,79500.0
2014-09-08 15:30:00,28.84,28.89,28.83,28.88,121700.0,25.3285,25.3724,25.3197,25.3636,121700.0
2014-09-08 15:40:00,28.88,28.88,28.85,28.87,159100.0,25.3636,25.3636,25.3372,25.3548,159100.0
2014-09-08 15:50:00,28.87,28.91,28.85,28.86,418600.0,25.3548,25.3899,25.3372,25.346,418600.0
2014-09-09 09:30:00,28.73,28.74,28.47,28.67,168300.0,25.2318,25.2406,25.0035,25.1792,168300.0
2014-09-09 09:40:00,28.67,28.8,28.65,28.77,134000.0,25.1792,25.2933,25.1616,25.267,134000.0
2014-09-09 09:50:00,28.78,28.78,28.64,28.68,136800.0,25.2758,25.2758,25.1528,25.1879,136800.0
2014-09-09 10:00:00,28.67,28.7,28.61,28.69,64600.0,25.1792,25.2055,25.1265,25.1967,64600.0
2014-09-09 10:10:00,28.69,28.7,28.63,28.66,92800.0,25.1967,25.2055,25.144,25.1704,92800.0
2014-09-09 10:20:00,28.67,28.68,28.56,28.58,111200.0,25.1792,25.1879,25.0825,25.1001,111200.0
2014-09-09 10:30:00,28.58,28.59,28.49,28.49,94300.0,25.1001,25.1089,25.0211,25.0211,94300.0
2014-09-09 10:40:00,28.49,28.6,28.48,28.57,83800.0,25.0211,25.1177,25.0123,25.0913,83800.0
2014-09-09 10:50:00,28.57,28.61,28.57,28.6,54900.0,25.0913,25.1265,25.0913,25.1177,54900.0
2014-09-09 11:00:00,28.6,28.7,28.6,28.7,63400.0,25.1177,25.2055,25.1177,25.2055,63400.0
2014-09-09 11:10:00,28.7,28.74,28.7,28.72,64600.0,25.2055,25.2406,25.2055,25.2231,64600.0
2014-09-09 11:20:00,28.73,28.74,28.69,28.7,32200.0,25.2318,25.2406,25.1967,25.2055,32200.0
2014-09-09 11:30:00,28.7,28.72,28.68,28.69,35400.0,25.2055,25.2231,25.1879,25.1967,35400.0
2014-09-09 11:40:00,28.69,28.72,28.68,28.71,31400.0,25.1967,25.2231,25.1879,25.2143,31400.0
2014-09-09 11:50:00,28.71,28.72,28.66,28.7,51400.0,25.2143,25.2231,25.1704,25.2055,51400.0
2014-09-09 12:00:00,28.7,28.7,28.67,28.69,62500.0,25.2055,25.2055,25.1792,25.1967,62500.0
2014-09-09 12:10:00,28.69,28.76,28.67,28.76,59400.0,25.1967,25.2582,25.1792,25.2582,59400.0
2014-09-09 12:20:00,28.75,28.78,28.75,28.76,48700.0,25.2494,25.2758,25.2494,25.2582,48700.0
2014-09-09 12:30:00,28.77,28.78,28.75,28.78,31900.0,25.267,25.2758,25.2494,25.2758,31900.0
2014-09-09 12:40:00,28.78,28.79,28.77,28.77,30000.0,25.2758,25.2845,25.267,25.267,30000.0
2014-09-09 12:50:00,28.77,28.78,28.75,28.78,99000.0,25.267,25.2758,25.2494,25.2758,99000.0
2014-09-09 13:00:00,28.77,28.8,28.75,28.75,106000.0,25.267,25.2933,25.2494,25.2494,106000.0
2014-09-09 13:10:00,28.75,28.79,28.74,28.74,62600.0,25.2494,25.2845,25.2406,25.2406,62600.0
2014-09-09 13:20:00,28.74,28.77,28.73,28.77,110600.0,25.2406,25.267,25.2318,25.267,110600.0
2014-09-09 13:30:00,28.77,28.84,28.77,28.81,89200.0,25.267,25.3285,25.267,25.3021,89200.0
2014-09-09 13:40:00,28.82,28.93,28.81,28.92,81000.0,25.3109,25.4075,25.3021,25.3987,81000.0
2014-09-09 13:50:00,28.93,28.93,28.89,28.91,54400.0,25.4075,25.4075,25.3724,25.3899,54400.0
2014-09-09 14:00:00,28.9,28.91,28.79,28.8,56100.0,25.3811,25.3899,25.2845,25.2933,56100.0
2014-09-09 14:10:00,28.8,28.8,28.75,28.76,55300.0,25.2933,25.2933,25.2494,25.2582,55300.0
2014-09-09 14:20:00,28.76,28.76,28.7,28.72,65800.0,25.2582,25.2582,25.2055,25.2231,65800.0
2014-09-09 14:30:00,28.72,28.77,28.7,28.76,67000.0,25.2231,25.267,25.2055,25.2582,67000.0
2014-09-09 14:40:00,28.76,28.76,28.72,28.72,64800.0,25.2582,25.2582,25.2231,25.2231,64800.0
2014-09-09 14:50:00,28.72,28.77,28.72,28.75,77600.0,25.2231,25.267,25.2231,25.2494,77600.0
2014-09-09 15:00:00,28.75,28.75,28.65,28.65,118000.0,25.2494,25.2494,25.1616,25.1616,118000.0
2014-09-09 15:10:00,28.65,28.7,28.63,28.66,160000.0,25.1616,25.2055,25.144,25.1704,160000.0
2014-09-09 15:20:00,28.66,28.68,28.59,28.66,198400.0,25.1704,25.1879,25.1089,25.1704,198400.0
2014-09-09 15:30:00,28.66,28.69,28.64,28.65,167400.0,25.1704,25.1967,25.1528,25.1616,167400.0
2014-09-09 15:40:00,28.65,28.67,28.63,28.65,203800.0,25.1616,25.1792,25.144,25.1616,203800.0
2014-09-09 15:50:00,28.64,28.69,28.64,28.68,364500.0,25.1528,25.1967,25.1528,25.1879,364500.0
2014-09-10 09:30:00,28.77,29.08,28.68,28.95,183300.0,25.267,25.5392,25.1879,25.4251,183300.0
2014-09-10 09:40:00,28.95,29.07,28.91,29.07,121400.0,25.4251,25.5304,25.3899,25.5304,121400.0
2014-09-10 09:50:00,29.07,29.07,28.93,28.96,89800.0,25.5304,25.5304,25.4075,25.4338,89800.0
2014-09-10 10:00:00,28.97,29.02,28.92,29.02,101100.0,25.4426,25.4865,25.3987,25.4865,101100.0
2014-09-10 10:10:00,29.01,29.04,28.92,28.93,148000.0,25.4778,25.5041,25.3987,25.4075,148000.0
2014-09-10 10:20:00,28.93,28.96,28.88,28.96,211700.0,25.4075,25.4338,25.3636,25.4338,211700.0
2014-09-10 10:30:00,28.96,28.98,28.87,28.94,755300.0,25.4338,25.4514,25.3548,25.4163,755300.0
2014-09-10 10:40:00,28.94,29.03,28.92,28.94,108800.0,25.4163,25.4953,25.3987,25.4163,108800.0
2014-09-10 10:50:00,28.94,29.0,28.92,28.93,123500.0,25.4163,25.469,25.3987,25.4075,123500.0
2014-09-10 11:00:00,28.92,28.97,28.9,28.94,128400.0,25.3987,25.4426,25.3811,25.4163,128400.0
2014-09-10 11:10:00,28.94,29.06,28.94,29.01,69600.0,25.4163,25.5217,25.4163,25.4778,69600.0
2014-09-10 11:20:00,29.0,29.01,28.96,29.0,45300.0,25.469,25.4778,25.4338,25.469,45300.0
2014-09-10 11:30:00,29.01,29.1,29.01,29.08,222700.0,25.4778,25.5568,25.4778,25.5392,222700.0
2014-09-10 11:40:00,29.08,29.08,29.04,29.05,120900.0,25.5392,25.5392,25.5041,25.5129,120900.0
2014-09-10 11:50:00,29.04,29.06,29.02,29.04,73400.0,25.5041,25.5217,25.4865,25.5041,73400.0
2014-09-10 12:00:00,29.03,29.04,29.0,29.02,124800.0,25.4953,25.5041,25.469,25.4865,124800.0
2014-09-10 12:10:00,29.02,29.07,29.0,29.06,76100.0,25.4865,25.5304,25.469,25.5217,76100.0
2014-09-10 12:20:00,29.05,29.12,29.05,29.07,51900.0,25.5129,25.5744,25.5129,25.5304,51900.0
2014-09-10 12:30:00,29.07,29.13,29.06,29.13,74600.0,25.5304,25.5831,25.5217,25.5831,74600.0
2014-09-10 12:40:00,29.12,29.13,29.11,29.13,51300.0,25.5744,25.5831,25.5656,25.5831,51300.0
2014-09-10 12:50:00,29.13,29.15,29.11,29.13,80100.0,25.5831,25.6007,25.5656,25.5831,80100.0
2014-09-10 13:00:00,29.12,29.25,29.12,29.23,126600.0,25.5744,25.6885,25.5744,25.671,126600.0
2014-09-10 13:10:00,29.22,29.31,29.22,29.3,226200.0,25.6622,25.7412,25.6622,25.7324,226200.0
2014-09-10 13:20:00,29.3,29.31,29.27,29.29,167600.0,25.7324,25.7412,25.7061,25.7237,167600.0
2014-09-10 13:30:00,29.29,29.3,29.2,29.21,275800.0,25.7237,25.7324,25.6446,25.6534,275800.0
2014-09-10 13:40:00,29.21,29.27,29.21,29.26,83800.0,25.6534,25.7061,25.6534,25.6973,83800.0
2014-09-10 13:50:00,29.26,29.3,29.24,29.27,67900.0,25.6973,25.7324,25.6797,25.7061,67900.0
2014-09-10 14:00:00,29.27,29.35,29.26,29.31,209200.0,25.7061,25.7764,25.6973,25.7412,209200.0
2014-09-10 14:10:00,29.3,29.32,29.27,29.3,110000.0,25.7324,25.75,25.7061,25.7324,110000.0
2014-09-10 14:20:00,29.3,29.31,29.28,29.3,55800.0,25.7324,25.7412,25.7149,25.7324,55800.0
2014-09-10 14:30:00,29.29,29.3,29.24,29.25,98000.0,25.7237,25.7324,25.6797,25.6885,98000.0
2014-09-10 14:40:00,29.25,29.29,29.25,29.29,69300.0,25.6885,25.7237,25.6885,25.7237,69300.0
2014-09-10 14:50:00,29.29,29.3,29.26,29.27,69600.0,25.7237,25.7324,25.6973,25.7061,69600.0
2014-09-10 15:00:00,29.27,29.33,29.27,29.33,120700.0,25.7061,25.7588,25.7061,25.7588,120700.0
2014-09-10 15:10:00,29.33,29.34,29.3,29.32,88300.0,25.7588,25.7676,25.7324,25.75,88300.0
2014-09-10 15:20:00,29.32,29.32,29.27,29.28,191800.0,25.75,25.75,25.7061,25.7149,191800.0
2014-09-10 15:30:00,29.28,29.33,29.27,29.33,220700.0,25.7149,25.7588,25.7061,25.7588,220700.0
2014-09-10 15:40:00,29.32,29.35,29.32,29.33,475700.0,25.75,25.7764,25.75,25.7588,475700.0
2014-09-10 15:50:00,29.32,29.34,29.31,29.33,650200.0,25.75,25.7676,25.7412,25.7588,650200.0
2014-09-11 09:30:00,29.11,29.13,28.96,29.0,488000.0,25.5656,25.5831,25.4338,25.469,488000.0
2014-09-11 09:40:00,29.0,29.26,29.0,29.26,378600.0,25.469,25.6973,25.469,25.6973,378600.0
2014-09-11 09:50:00,29.26,29.36,29.24,29.36,136100.0,25.6973,25.7851,25.6797,25.7851,136100.0
2014-09-11 10:00:00,29.36,29.37,29.27,29.27,330700.0,25.7851,25.7939,25.7061,25.7061,330700.0
2014-09-11 10:10:00,29.28,29.28,29.22,29.25,139200.0,25.7149,25.7149,25.6622,25.6885,139200.0
2014-09-11 10:20:00,29.24,29.25,29.15,29.16,183400.0,25.6797,25.6885,25.6007,25.6095,183400.0
2014-09-11 10:30:00,29.15,29.18,29.08,29.1,147600.0,25.6007,25.6271,25.5392,25.5568,147600.0
2014-09-11 10:40:00,29.09,29.12,29.05,29.1,107600.0,25.548,25.5744,25.5129,25.5568,107600.0
2014-09-11 10:50:00,29.09,29.15,29.06,29.14,92800.0,25.548,25.6007,25.5217,25.5919,92800.0
2014-09-11 11:00:00,29.14,29.18,29.11,29.16,94300.0,25.5919,25.6271,25.5656,25.6095,94300.0
2014-09-11 11:10:00,29.15,29.21,29.15,29.2,73300.0,25.6007,25.6534,25.6007,25.6446,73300.0
2014-09-11 11:20:00,29.2,29.2,29.13,29.13,69800.0,25.6446,25.6446,25.5831,25.5831,69800.0
2014-09-11 11:30:00,29.13,29.18,29.12,29.12,143600.0,25.5831,25.6271,25.5744,25.5744,143600.0
2014-09-11 11:40:00,29.12,29.13,29.09,29.1,132500.0,25.5744,25.5831,25.548,25.5568,132500.0
2014-09-11 11:50:00,29.11,29.12,29.1,29.11,86700.0,25.5656,25.5744,25.5568,25.5656,86700.0
2014-09-11 12:00:00,29.11,29.16,29.11,29.13,130700.0,25.5656,25.6095,25.5656,25.5831,130700.0
2014-09-11 12:10:00,29.12,29.16,29.08,29.12,148000.0,25.5744,25.6095,25.5392,25.5744,148000.0
2014-09-11 12:20:00,29.13,29.24,29.12,29.24,69300.0,25.5831,25.6797,25.5744,25.6797,69300.0
2014-09-11 12:30:00,29.23,29.25,29.19,29.2,81300.0,25.671,25.6885,25.6358,25.6446,81300.0
2014-09-11 12:40:00,29.2,29.21,29.15,29.16,52300.0,25.6446,25.6534,25.6007,25.6095,52300.0
2014-09-11 12:50:00,29.15,29.16,29.14,29.16,72600.0,25.6007,25.6095,25.5919,25.6095,72600.0
2014-09-11 13:00:00,29.16,29.17,29.14,29.17,70700.0,25.6095,25.6183,25.5919,25.6183,70700.0
2014-09-11 13:10:00,29.17,29.17,29.13,29.13,69600.0,25.6183,25.6183,25.5831,25.5831,69600.0
2014-09-11 13:20:00,29.13,29.15,29.11,29.15,228200.0,25.5831,25.6007,25.5656,25.6007,228200.0
2014-09-11 13:30:00,29.14,29.17,29.14,29.17,147500.0,25.5919,25.6183,25.5919,25.6183,147500.0
2014-09-11 13:40:00,29.16,29.18,29.16,29.17,240300.0,25.6095,25.6271,25.6095,25.6183,240300.0
2014-09-11 13:50:00,29.17,29.17,29.08,29.14,145600.0,25.6183,25.6183,25.5392,25.5919,145600.0
2014-09-11 14:00:00,29.15,29.21,29.14,29.18,101200.0,25.6007,25.6534,25.5919,25.6271,101200.0
2014-09-11 14:10:00,29.17,29.18,29.15,29.15,103100.0,25.6183,25.6271,25.6007,25.6007,103100.0
2014-09-11 14:20:00,29.16,29.22,29.14,29.2,234600.0,25.6095,25.6622,25.5919,25.6446,234600.0
2014-09-11 14:30:00,29.2,29.23,29.17,29.17,128400.0,25.6446,25.671,25.6183,25.6183,128400.0
2014-09-11 14:40:00,29.17,29.19,29.16,29.17,126900.0,25.6183,25.6358,25.6095,25.6183,126900.0
2014-09-11 14:50:00,29.16,29.18,29.16,29.17,97100.0,25.6095,25.6271,25.6095,25.6183,97100.0
2014-09-11 15:00:00,29.17,29.19,29.15,29.16,109900.0,25.6183,25.6358,25.6007,25.6095,109900.0
2014-09-11 15:10:00,29.16,29.22,29.15,29.2,100700.0,25.6095,25.6622,25.6007,25.6446,100700.0
2014-09-11 15:20:00,29.2,29.23,29.18,29.21,114000.0,25.6446,25.671,25.6271,25.6534,114000.0
2014-09-11 15:30:00,29.2,29.21,29.19,29.2,133100.0,25.6446,25.6534,25.6358,25.6446,133100.0
2014-09-11 15:40:00,29.2,29.23,29.2,29.2,259000.0,25.6446,25.671,25.6446,25.6446,259000.0
2014-09-11 15:50:00,29.21,29.24,29.19,29.23,389800.0,25.6534,25.6797,25.6358,25.671,389800.0
2014-09-12 09:30:00,29.35,29.65,29.29,29.51,414300.0,25.7764,26.0398,25.7237,25.9169,414300.0
2014-09-12 09:40:00,29.5,29.54,29.42,29.54,154700.0,25.9081,25.9432,25.8378,25.9432,154700.0
2014-09-12 09:50:00,29.54,29.6,29.53,29.59,129900.0,25.9432,25.9959,25.9344,25.9871,129900.0
2014-09-12 10:00:00,29.58,29.74,29.57,29.73,228900.0,25.9783,26.1189,25.9696,26.1101,228900.0
2014-09-12 10:10:00,29.73,29.75,29.68,29.7,189000.0,26.1101,26.1277,26.0662,26.0837,189000.0
2014-09-12 10:20:00,29.7,29.72,29.64,29.68,235300.0,26.0837,26.1013,26.031,26.0662,235300.0
2014-09-12 10:30:00,29.67,29.71,29.65,29.67,197600.0,26.0574,26.0925,26.0398,26.0574,197600.0
2014-09-12 10:40:00,29.67,29.7,29.61,29.67,111100.0,26.0574,26.0837,26.0047,26.0574,111100.0
2014-09-12 10:50:00,29.67,29.74,29.67,29.71,201400.0,26.0574,26.1189,26.0574,26.0925,201400.0
2014-09-12 11:00:00,29.71,29.74,29.69,29.74,139700.0,26.0925,26.1189,26.075,26.1189,139700.0
2014-09-12 11:10:00,29.74,29.74,29.67,29.72,137700.0,26.1189,26.1189,26.0574,26.1013,137700.0
2014-09-12 11:20:00,29.71,29.72,29.62,29.7,126100.0,26.0925,26.1013,26.0135,26.0837,126100.0
2014-09-12 11:30:00,29.69,29.7,29.64,29.65,184800.0,26.075,26.0837,26.031,26.0398,184800.0
2014-09-12 11:40:00,29.65,29.7,29.64,29.65,73900.0,26.0398,26.0837,26.031,26.0398,73900.0
2014-09-12 11:50:00,29.65,29.72,29.64,29.72,125800.0,26.0398,26.1013,26.031,26.1013,125800.0
2014-09-12 12:00:00,29.71,29.74,29.69,29.74,85300.0,26.0925,26.1189,26.075,26.1189,85300.0
2014-09-12 12:10:00,29.74,29.74,29.7,29.71,76200.0,26.1189,26.1189,26.0837,26.0925,76200.0
2014-09-12 12:20:00,29.7,29.71,29.63,29.67,100500.0,26.0837,26.0925,26.0223,26.0574,100500.0
2014-09-12 12:30:00,29.66,29.67,29.58,29.62,158500.0,26.0486,26.0574,25.9783,26.0135,158500.0
2014-09-12 12:40:00,29.62,29.64,29.6,29.63,78300.0,26.0135,26.031,25.9959,26.0223,78300.0
2014-09-12 12:50:00,29.63,29.64,29.55,29.56,154800.0,26.0223,26.031,25.952,25.9608,154800.0
2014-09-12 13:00:00,29.56,29.57,29.43,29.44,385500.0,25.9608,25.9696,25.8466,25.8554,385500.0
2014-09-12 13:10:00,29.43,29.46,29.37,29.44,269300.0,25.8466,25.873,25.7939,25.8554,269300.0
2014-09-12 13:20:00,29.43,29.47,29.39,29.46,71800.0,25.8466,25.8817,25.8115,25.873,71800.0
2014-09-12 13:30:00,29.46,29.48,29.42,29.47,72400.0,25.873,25.8905,25.8378,25.8817,72400.0
2014-09-12 13:40:00,29.47,29.56,29.45,29.55,96400.0,25.8817,25.9608,25.8642,25.952,96400.0
2014-09-12 13:50:00,29.55,29.59,29.52,29.58,162700.0,25.952,25.9871,25.9257,25.9783,162700.0
2014-09-12 14:00:00,29.58,29.61,29.55,29.61,70600.0,25.9783,26.0047,25.952,26.0047,70600.0
2014-09-12 14:10:00,29.61,29.65,29.59,29.6,108100.0,26.0047,26.0398,25.9871,25.9959,108100.0
2014-09-12 14:20:00,29.61,29.61,29.56,29.56,67600.0,26.0047,26.0047,25.9608,25.9608,67600.0
2014-09-12 14:30:00,29.56,29.6,29.54,29.54,83200.0,25.9608,25.9959,25.9432,25.9432,83200.0
2014-09-12 14:40:00,29.54,29.58,29.51,29.55,127000.0,25.9432,25.9783,25.9169,25.952,127000.0
2014-09-12 14:50:00,29.56,29.57,29.52,29.54,70900.0,25.9608,25.9696,25.9257,25.9432,70900.0
2014-09-12 15:00:00,29.55,29.6,29.52,29.59,108700.0,25.952,25.9959,25.9257,25.9871,108700.0
2014-09-12 15:10:00,29.59,29.59,29.55,29.57,102700.0,25.9871,25.9871,25.952,25.9696,102700.0
2014-09-12 15:20:00,29.58,29.62,29.58,29.59,100500.0,25.9783,26.0135,25.9783,25.9871,100500.0
2014-09-12 15:30:00,29.6,29.62,29.56,29.61,358000.0,25.9959,26.0135,25.9608,26.0047,358000.0
2014-09-12 15:40:00,29.6,29.61,29.48,29.48,583500.0,25.9959,26.0047,25.8905,25.8905,583500.0
2014-09-12 15:50:00,29.48,29.54,29.48,29.53,1029900.0,25.8905,25.9432,25.8905,25.9344,1029900.0
2014-09-15 09:30:00,29.43,29.48,29.12,29.22,276300.0,25.8466,25.8905,25.5744,25.6622,276300.0
2014-09-15 09:40:00,29.21,29.3,29.09,29.23,338600.0,25.6534,25.7324,25.548,25.671,338600.0
2014-09-15 09:50:00,29.23,29.3,29.21,29.23,125100.0,25.671,25.7324,25.6534,25.671,125100.0
2014-09-15 10:00:00,29.22,29.29,29.16,29.25,131300.0,25.6622,25.7237,25.6095,25.6885,131300.0
2014-09-15 10:10:00,29.25,29.33,29.24,29.31,120800.0,25.6885,25.7588,25.6797,25.7412,120800.0
2014-09-15 10:20:00,29.32,29.38,29.29,29.32,116400.0,25.75,25.8027,25.7237,25.75,116400.0
2014-09-15 10:30:00,29.31,29.34,29.29,29.31,84100.0,25.7412,25.7676,25.7237,25.7412,84100.0
2014-09-15 10:40:00,29.31,29.34,29.24,29.26,121500.0,25.7412,25.7676,25.6797,25.6973,121500.0
2014-09-15 10:50:00,29.25,29.28,29.2,29.28,128600.0,25.6885,25.7149,25.6446,25.7149,128600.0
2014-09-15 11:00:00,29.27,29.28,29.21,29.25,80900.0,25.7061,25.7149,25.6534,25.6885,80900.0
2014-09-15 11:10:00,29.25,29.27,29.19,29.2,69900.0,25.6885,25.7061,25.6358,25.6446,69900.0
2014-09-15 11:20:00,29.2,29.2,29.17,29.19,79300.0,25.6446,25.6446,25.6183,25.6358,79300.0
2014-09-15 11:30:00,29.19,29.27,29.18,29.23,69900.0,25.6358,25.7061,25.6271,25.671,69900.0
2014-09-15 11:40:00,29.23,29.25,29.17,29.19,60700.0,25.671,25.6885,25.6183,25.6358,60700.0
2014-09-15 11:50:00,29.19,29.24,29.19,29.22,68700.0,25.6358,25.6797,25.6358,25.6622,68700.0
2014-09-15 12:00:00,29.23,29.26,29.22,29.24,109400.0,25.671,25.6973,25.6622,25.6797,109400.0
2014-09-15 12:10:00,29.25,29.27,29.22,29.25,48700.0,25.6885,25.7061,25.6622,25.6885,48700.0
2014-09-15 12:20:00,29.26,29.33,29.23,29.32,177500.0,25.6973,25.7588,25.671,25.75,177500.0
2014-09-15 12:30:00,29.32,29.33,29.27,29.28,76000.0,25.75,25.7588,25.7061,25.7149,76000.0
2014-09-15 12:40:00,29.29,29.3,29.24,29.28,59300.0,25.7237,25.7324,25.6797,25.7149,59300.0
2014-09-15 12:50:00,29.28,29.33,29.27,29.33,90500.0,25.7149,25.7588,25.7061,25.7588,90500.0
2014-09-15 13:00:00,29.33,29.33,29.29,29.33,103700.0,25.7588,25.7588,25.7237,25.7588,103700.0
2014-09-15 13:10:00,29.33,29.33,29.3,29.3,83900.0,25.7588,25.7588,25.7324,25.7324,83900.0
2014-09-15 13:20:00,29.3,29.3,29.24,29.24,125500.0,25.7324,25.7324,25.6797,25.6797,125500.0
2014-09-15 13:30:00,29.24,29.29,29.24,29.27,83900.0,25.6797,25.7237,25.6797,25.7061,83900.0
2014-09-15 13:40:00,29.28,29.3,29.23,29.23,127200.0,25.7149,25.7324,25.671,25.671,127200.0
2014-09-15 13:50:00,29.23,29.24,29.17,29.17,111700.0,25.671,25.6797,25.6183,25.6183,111700.0
2014-09-15 14:00:00,29.17,29.21,29.17,29.19,136100.0,25.6183,25.6534,25.6183,25.6358,136100.0
2014-09-15 14:10:00,29.18,29.2,29.17,29.19,116600.0,25.6271,25.6446,25.6183,25.6358,116600.0
2014-09-15 14:20:00,29.19,29.29,29.18,29.29,96800.0,25.6358,25.7237,25.6271,25.7237,96800.0
2014-09-15 14:30:00,29.29,29.35,29.29,29.34,148100.0,25.7237,25.7764,25.7237,25.7676,148100.0
2014-09-15 14:40:00,29.34,29.35,29.32,29.33,135500.0,25.7676,25.7764,25.75,25.7588,135500.0
2014-09-15 14:50:00,29.33,29.34,29.3,29.34,107600.0,25.7588,25.7676,25.7324,25.7676,107600.0
2014-09-15 15:00:00,29.34,29.36,29.3,29.31,193600.0,25.7676,25.7851,25.7324,25.7412,193600.0
2014-09-15 15:10:00,29.31,29.32,29.28,29.28,119600.0,25.7412,25.75,25.7149,25.7149,119600.0
2014-09-15 15:20:00,29.29,29.31,29.27,29.3,148200.0,25.7237,25.7412,25.7061,25.7324,148200.0
2014-09-15 15:30:00,29.3,29.3,29.24,29.26,256000.0,25.7324,25.7324,25.6797,25.6973,256000.0
2014-09-15 15:40:00,29.26,29.26,29.21,29.24,277000.0,25.6973,25.6973,25.6534,25.6797,277000.0
2014-09-15 15:50:00,29.24,29.27,29.22,29.27,523000.0,25.6797,25.7061,25.6622,25.7061,523000.0
2014-09-16 09:30:00,29.25,29.34,29.12,29.31,230000.0,25.6885,25.7676,25.5744,25.7412,230000.0
2014-09-16 09:40:00,29.32,29.45,29.31,29.43,141200.0,25.75,25.8642,25.7412,25.8466,141200.0
2014-09-16 09:50:00,29.43,29.5,29.38,29.42,106600.0,25.8466,25.9081,25.8027,25.8378,106600.0
2014-09-16 10:00:00,29.43,29.49,29.35,29.37,189200.0,25.8466,25.8993,25.7764,25.7939,189200.0
2014-09-16 10:10:00,29.36,29.53,29.35,29.51,397700.0,25.7851,25.9344,25.7764,25.9169,397700.0
2014-09-16 10:20:00,29.51,29.51,29.41,29.45,61900.0,25.9169,25.9169,25.829,25.8642,61900.0
2014-09-16 10:30:00,29.44,29.49,29.44,29.48,127500.0,25.8554,25.8993,25.8554,25.8905,127500.0
2014-09-16 10:40:00,29.48,29.48,29.41,29.45,78500.0,25.8905,25.8905,25.829,25.8642,78500.0
2014-09-16 10:50:00,29.45,29.46,29.31,29.33,107700.0,25.8642,25.873,25.7412,25.7588,107700.0
2014-09-16 11:00:00,29.33,29.34,29.27,29.3,71600.0,25.7588,25.7676,25.7061,25.7324,71600.0
2014-09-16 11:10:00,29.3,29.31,29.26,29.27,71400.0,25.7324,25.7412,25.6973,25.7061,71400.0
2014-09-16 11:20:00,29.28,29.43,29.28,29.42,78600.0,25.7149,25.8466,25.7149,25.8378,78600.0
2014-09-16 11:30:00,29.43,29.52,29.42,29.5,101200.0,25.8466,25.9257,25.8378,25.9081,101200.0
2014-09-16 11:40:00,29.5,29.52,29.42,29.42,94800.0,25.9081,25.9257,25.8378,25.8378,94800.0
2014-09-16 11:50:00,29.42,29.51,29.42,29.45,160700.0,25.8378,25.9169,25.8378,25.8642,160700.0
2014-09-16 12:00:00,29.44,29.47,29.37,29.37,68500.0,25.8554,25.8817,25.7939,25.7939,68500.0
2014-09-16 12:10:00,29.36,29.44,29.35,29.43,58500.0,25.7851,25.8554,25.7764,25.8466,58500.0
2014-09-16 12:20:00,29.43,29.52,29.43,29.48,62500.0,25.8466,25.9257,25.8466,25.8905,62500.0
2014-09-16 12:30:00,29.48,29.51,29.46,29.46,133900.0,25.8905,25.9169,25.873,25.873,133900.0
2014-09-16 12:40:00,29.46,29.46,29.4,29.4,127300.0,25.873,25.873,25.8203,25.8203,127300.0
2014-09-16 12:50:00,29.4,29.43,29.35,29.35,183200.0,25.8203,25.8466,25.7764,25.7764,183200.0
2014-09-16 13:00:00,29.35,29.37,29.32,29.34,188300.0,25.7764,25.7939,25.75,25.7676,188300.0
2014-09-16 13:10:00,29.33,29.35,29.32,29.33,163600.0,25.7588,25.7764,25.75,25.7588,163600.0
2014-09-16 13:20:00,29.33,29.35,29.33,29.34,139500.0,25.7588,25.7764,25.7588,25.7676,139500.0
2014-09-16 13:30:00,29.35,29.4,29.34,29.39,158700.0,25.7764,25.8203,25.7676,25.8115,158700.0
2014-09-16 13:40:00,29.4,29.4,29.36,29.36,58400.0,25.8203,25.8203,25.7851,25.7851,58400.0
2014-09-16 13:50:00,29.36,29.37,29.34,29.34,50700.0,25.7851,25.7939,25.7676,25.7676,50700.0
2014-09-16 14:00:00,29.34,29.37,29.34,29.34,362500.0,25.7676,25.7939,25.7676,25.7676,362500.0
2014-09-16 14:10:00,29.34,29.42,29.34,29.38,189000.0,25.7676,25.8378,25.7676,25.8027,189000.0
2014-09-16 14:20:00,29.38,29.4,29.36,29.39,132500.0,25.8027,25.8203,25.7851,25.8115,132500.0
2014-09-16 14:30:00,29.39,29.43,29.39,29.42,116400.0,25.8115,25.8466,25.8115,25.8378,116400.0
2014-09-16 14:40:00,29.42,29.44,29.41,29.41,73600.0,25.8378,25.8554,25.829,25.829,73600.0
2014-09-16 14:50:00,29.41,29.43,29.39,29.41,60100.0,25.829,25.8466,25.8115,25.829,60100.0
2014-09-16 15:00:00,29.41,29.42,29.38,29.39,167500.0,25.829,25.8378,25.8027,25.8115,167500.0
2014-09-16 15:10:00,29.39,29.4,29.37,29.4,88800.0,25.8115,25.8203,25.7939,25.8203,88800.0
2014-09-16 15:20:00,29.4,29.41,29.33,29.34,674000.0,25.8203,25.829,25.7588,25.7676,674000.0
2014-09-16 15:30:00,29.33,29.39,29.33,29.39,583700.0,25.7588,25.8115,25.7588,25.8115,583700.0
2014-09-16 15:40:00,29.39,29.41,29.38,29.39,242200.0,25.8115,25.829,25.8027,25.8115,242200.0
2014-09-16 15:50:00,29.39,29.41,29.38,29.4,448700.0,25.8115,25.829,25.8027,25.8203,448700.0
2014-09-17 09:30:00,29.53,29.85,29.38,29.8,343200.0,25.9344,26.2155,25.8027,26.1716,343200.0
2014-09-17 09:40:00,29.8,29.82,29.72,29.74,170400.0,26.1716,26.1891,26.1013,26.1189,170400.0
2014-09-17 09:50:00,29.74,29.91,29.69,29.88,287800.0,26.1189,26.2682,26.075,26.2418,287800.0
2014-09-17 10:00:00,29.89,29.93,29.83,29.83,171800.0,26.2506,26.2857,26.1979,26.1979,171800.0
2014-09-17 10:10:00,29.83,29.83,29.77,29.82,80600.0,26.1979,26.1979,26.1452,26.1891,80600.0
2014-09-17 10:20:00,29.81,29.82,29.78,29.78,62900.0,26.1803,26.1891,26.154,26.154,62900.0
2014-09-17 10:30:00,29.78,29.78,29.73,29.74,146900.0,26.154,26.154,26.1101,26.1189,146900.0
2014-09-17 10:40:00,29.74,29.79,29.73,29.78,128200.0,26.1189,26.1628,26.1101,26.154,128200.0
2014-09-17 10:50:00,29.78,29.78,29.74,29.78,89800.0,26.154,26.154,26.1189,26.154,89800.0
2014-09-17 11:00:00,29.77,29.8,29.76,29.8,117900.0,26.1452,26.1716,26.1364,26.1716,117900.0
2014-09-17 11:10:00,29.8,29.81,29.78,29.79,148300.0,26.1716,26.1803,26.154,26.1628,148300.0
2014-09-17 11:20:00,29.79,29.8,29.75,29.77,54800.0,26.1628,26.1716,26.1277,26.1452,54800.0
2014-09-17 11:30:00,29.77,29.77,29.73,29.77,81800.0,26.1452,26.1452,26.1101,26.1452,81800.0
2014-09-17 11:40:00,29.76,29.77,29.73,29.73,77800.0,26.1364,26.1452,26.1101,26.1101,77800.0
2014-09-17 11:50:00,29.73,29.77,29.73,29.75,69500.0,26.1101,26.1452,26.1101,26.1277,69500.0
2014-09-17 12:00:00,29.74,29.79,29.74,29.75,113000.0,26.1189,26.1628,26.1189,26.1277,113000.0
2014-09-17 12:10:00,29.76,29.82,29.74,29.78,391200.0,26.1364,26.1891,26.1189,26.154,391200.0
2014-09-17 12:20:00,29.78,29.78,29.74,29.77,110200.0,26.154,26.154,26.1189,26.1452,110200.0
2014-09-17 12:30:00,29.77,29.81,29.75,29.8,119400.0,26.1452,26.1803,26.1277,26.1716,119400.0
2014-09-17 12:40:00,29.8,29.82,29.8,29.8,89300.0,26.1716,26.1891,26.1716,26.1716,89300.0
2014-09-17 12:50:00,29.81,29.83,29.8,29.83,70600.0,26.1803,26.1979,26.1716,26.1979,70600.0
2014-09-17 13:00:00,29.82,29.83,29.81,29.83,73100.0,26.1891,26.1979,26.1803,26.1979,73100.0
2014-09-17 13:10:00,29.83,29.84,29.83,29.84,43400.0,26.1979,26.2067,26.1979,26.2067,43400.0
2014-09-17 13:20:00,29.84,29.86,29.83,29.86,114400.0,26.2067,26.2243,26.1979,26.2243,114400.0
2014-09-17 13:30:00,29.86,29.88,29.82,29.82,163200.0,26.2243,26.2418,26.1891,26.1891,163200.0
2014-09-17 13:40:00,29.83,29.89,29.8,29.8,215700.0,26.1979,26.2506,26.1716,26.1716,215700.0
2014-09-17 13:50:00,29.8,29.9,29.8,29.87,164700.0,26.1716,26.2594,26.1716,26.233,164700.0
2014-09-17 14:00:00,29.88,30.0,29.66,29.97,528600.0,26.2418,26.3472,26.0486,26.3209,528600.0
2014-09-17 14:10:00,29.97,30.24,29.97,30.2,806600.0,26.3209,26.558,26.3209,26.5229,806600.0
2014-09-17 14:20:00,30.21,30.34,30.2,30.29,412000.0,26.5316,26.6458,26.5229,26.6019,412000.0
2014-09-17 14:30:00,30.3,30.3,30.06,30.08,279900.0,26.6107,26.6107,26.3999,26.4175,279900.0
2014-09-17 14:40:00,30.08,30.18,30.07,30.16,317200.0,26.4175,26.5053,26.4087,26.4877,317200.0
2014-09-17 14:50:00,30.17,30.22,30.09,30.2,228100.0,26.4965,26.5404,26.4263,26.5229,228100.0
2014-09-17 15:00:00,30.19,30.31,30.17,30.29,352200.0,26.5141,26.6195,26.4965,26.6019,352200.0
2014-09-17 15:10:00,30.28,30.37,30.25,30.3,357900.0,26.5931,26.6722,26.5668,26.6107,357900.0
2014-09-17 15:20:00,30.3,30.32,30.21,30.31,456500.0,26.6107,26.6282,26.5316,26.6195,456500.0
2014-09-17 15:30:00,30.31,30.32,30.21,30.23,342500.0,26.6195,26.6282,26.5316,26.5492,342500.0
2014-09-17 15:40:00,30.22,30.28,30.22,30.22,463900.0,26.5404,26.5931,26.5404,26.5404,463900.0
2014-09-17 15:50:00,30.23,30.26,30.17,30.2,642200.0,26.5492,26.5756,26.4965,26.5229,642200.0
2014-09-18 09:30:00,30.43,30.62,30.34,30.62,441300.0,26.7249,26.8917,26.6458,26.8917,441300.0
2014-09-18 09:40:00,30.62,30.62,30.51,30.52,308100.0,26.8917,26.8917,26.7951,26.8039,308100.0
2014-09-18 09:50:00,30.53,30.7,30.48,30.65,254400.0,26.8127,26.962,26.7688,26.9181,254400.0
2014-09-18 10:00:00,30.64,30.74,30.6,30.74,195200.0,26.9093,26.9971,26.8742,26.9971,195200.0
2014-09-18 10:10:00,30.74,30.77,30.67,30.7,262800.0,26.9971,27.0235,26.9356,26.962,262800.0
2014-09-18 10:20:00,30.7,30.83,30.7,30.73,377100.0,26.962,27.0762,26.962,26.9883,377100.0
2014-09-18 10:30:00,30.73,30.86,30.72,30.83,180300.0,26.9883,27.1025,26.9795,27.0762,180300.0
2014-09-18 10:40:00,30.83,30.94,30.78,30.93,257800.0,27.0762,27.1728,27.0322,27.164,257800.0
2014-09-18 10:50:00,30.93,30.93,30.76,30.8,227100.0,27.164,27.164,27.0147,27.0498,227100.0
2014-09-18 11:00:00,30.8,30.85,30.74,30.75,196300.0,27.0498,27.0937,26.9971,27.0059,196300.0
2014-09-18 11:10:00,30.75,30.75,30.64,30.64,229400.0,27.0059,27.0059,26.9093,26.9093,229400.0
2014-09-18 11:20:00,30.65,30.72,30.63,30.71,129000.0,26.9181,26.9795,26.9005,26.9708,129000.0
2014-09-18 11:30:00,30.71,30.74,30.64,30.69,161600.0,26.9708,26.9971,26.9093,26.9532,161600.0
2014-09-18 11:40:00,30.7,30.75,30.69,30.75,212500.0,26.962,27.0059,26.9532,27.0059,212500.0
2014-09-18 11:50:00,30.75,30.76,30.72,30.75,63600.0,27.0059,27.0147,26.9795,27.0059,63600.0
2014-09-18 12:00:00,30.75,30.77,30.73,30.74,73800.0,27.0059,27.0235,26.9883,26.9971,73800.0
2014-09-18 12:10:00,30.74,30.8,30.72,30.79,156300.0,26.9971,27.0498,26.9795,27.041,156300.0
2014-09-18 12:20:00,30.8,30.8,30.77,30.8,46900.0,27.0498,27.0498,27.0235,27.0498,46900.0
2014-09-18 12:30:00,30.8,30.81,30.78,30.78,141900.0,27.0498,27.0586,27.0322,27.0322,141900.0
2014-09-18 12:40:00,30.79,30.92,30.78,30.89,385700.0,27.041,27.1552,27.0322,27.1288,385700.0
2014-09-18 12:50:00,30.89,30.9,30.84,30.88,148800.0,27.1288,27.1376,27.0849,27.1201,148800.0
2014-09-18 13:00:00,30.87,30.92,30.87,30.91,188800.0,27.1113,27.1552,27.1113,27.1464,188800.0
2014-09-18 13:10:00,30.91,30.99,30.9,30.99,167400.0,27.1464,27.2167,27.1376,27.2167,167400.0
2014-09-18 13:20:00,30.99,31.0,30.9,30.9,295900.0,27.2167,27.2255,27.1376,27.1376,295900.0
2014-09-18 13:30:00,30.91,30.91,30.85,30.87,85700.0,27.1464,27.1464,27.0937,27.1113,85700.0
2014-09-18 13:40:00,30.87,30.87,30.85,30.87,42500.0,27.1113,27.1113,27.0937,27.1113,42500.0
2014-09-18 13:50:00,30.87,30.9,30.84,30.84,106100.0,27.1113,27.1376,27.0849,27.0849,106100.0
2014-09-18 14:00:00,30.84,30.9,30.84,30.9,52500.0,27.0849,27.1376,27.0849,27.1376,52500.0
2014-09-18 14:10:00,30.9,30.92,30.87,30.88,61800.0,27.1376,27.1552,27.1113,27.1201,61800.0
2014-09-18 14:20:00,30.87,30.87,30.82,30.84,53500.0,27.1113,27.1113,27.0674,27.0849,53500.0
2014-09-18 14:30:00,30.83,30.85,30.82,30.85,96600.0,27.0762,27.0937,27.0674,27.0937,96600.0
2014-09-18 14:40:00,30.84,30.85,30.8,30.8,39300.0,27.0849,27.0937,27.0498,27.0498,39300.0
2014-09-18 14:50:00,30.8,30.81,30.72,30.75,79300.0,27.0498,27.0586,26.9795,27.0059,79300.0
2014-09-18 15:00:00,30.75,30.8,30.75,30.78,106600.0,27.0059,27.0498,27.0059,27.0322,106600.0
2014-09-18 15:10:00,30.79,30.81,30.74,30.77,183800.0,27.041,27.0586,26.9971,27.0235,183800.0
2014-09-18 15:20:00,30.77,30.78,30.73,30.77,167600.0,27.0235,27.0322,26.9883,27.0235,167600.0
2014-09-18 15:30:00,30.78,30.82,30.77,30.82,226300.0,27.0322,27.0674,27.0235,27.0674,226300.0
2014-09-18 15:40:00,30.83,30.83,30.78,30.8,189900.0,27.0762,27.0762,27.0322,27.0498,189900.0
2014-09-18 15:50:00,30.8,30.81,30.78,30.79,454600.0,27.0498,27.0586,27.0322,27.041,454600.0
2014-09-19 09:30:00,30.91,30.96,30.73,30.78,1203600.0,27.1464,27.1903,26.9883,27.0322,1203600.0
2014-09-19 09:40:00,30.77,30.77,30.61,30.67,163000.0,27.0235,27.0235,26.8829,26.9356,163000.0
2014-09-19 09:50:00,30.68,30.71,30.66,30.66,124000.0,26.9444,26.9708,26.9268,26.9268,124000.0
2014-09-19 10:00:00,30.67,30.77,30.66,30.76,188100.0,26.9356,27.0235,26.9268,27.0147,188100.0
2014-09-19 10:10:00,30.75,30.77,30.67,30.69,118400.0,27.0059,27.0235,26.9356,26.9532,118400.0
2014-09-19 10:20:00,30.69,30.9,30.68,30.87,304900.0,26.9532,27.1376,26.9444,27.1113,304900.0
2014-09-19 10:30:00,30.87,30.93,30.8,30.81,292000.0,27.1113,27.164,27.0498,27.0586,292000.0
2014-09-19 10:40:00,30.8,30.81,30.77,30.77,84900.0,27.0498,27.0586,27.0235,27.0235,84900.0
2014-09-19 10:50:00,30.78,30.86,30.76,30.83,100300.0,27.0322,27.1025,27.0147,27.0762,100300.0
2014-09-19 11:00:00,30.84,30.87,30.8,30.81,144800.0,27.0849,27.1113,27.0498,27.0586,144800.0
2014-09-19 11:10:00,30.81,30.81,30.76,30.77,67300.0,27.0586,27.0586,27.0147,27.0235,67300.0
2014-09-19 11:20:00,30.78,30.8,30.68,30.68,124800.0,27.0322,27.0498,26.9444,26.9444,124800.0
2014-09-19 11:30:00,30.68,30.7,30.62,30.65,72200.0,26.9444,26.962,26.8917,26.9181,72200.0
2014-09-19 11:40:00,30.65,30.65,30.58,30.62,102700.0,26.9181,26.9181,26.8566,26.8917,102700.0
2014-09-19 11:50:00,30.63,30.66,30.59,30.63,63600.0,26.9005,26.9268,26.8654,26.9005,63600.0
2014-09-19 12:00:00,30.64,30.64,30.51,30.54,84900.0,26.9093,26.9093,26.7951,26.8215,84900.0
2014-09-19 12:10:00,30.55,30.57,30.5,30.52,37300.0,26.8302,26.8478,26.7863,26.8039,37300.0
2014-09-19 12:20:00,30.52,30.57,30.5,30.57,58700.0,26.8039,26.8478,26.7863,26.8478,58700.0
2014-09-19 12:30:00,30.56,30.6,30.54,30.58,78300.0,26.839,26.8742,26.8215,26.8566,78300.0
2014-09-19 12:40:00,30.57,30.58,30.41,30.42,153800.0,26.8478,26.8566,26.7073,26.7161,153800.0
2014-09-19 12:50:00,30.42,30.48,30.38,30.46,92900.0,26.7161,26.7688,26.6809,26.7512,92900.0
2014-09-19 13:00:00,30.47,30.47,30.36,30.36,63300.0,26.76,26.76,26.6634,26.6634,63300.0
2014-09-19 13:10:00,30.36,30.36,30.3,30.3,184100.0,26.6634,26.6634,26.6107,26.6107,184100.0
2014-09-19 13:20:00,30.3,30.38,30.29,30.36,121500.0,26.6107,26.6809,26.6019,26.6634,121500.0
2014-09-19 13:30:00,30.36,30.43,30.36,30.41,66200.0,26.6634,26.7249,26.6634,26.7073,66200.0
2014-09-19 13:40:00,30.41,30.44,30.38,30.44,52000.0,26.7073,26.7336,26.6809,26.7336,52000.0
2014-09-19 13:50:00,30.44,30.48,30.39,30.39,124700.0,26.7336,26.7688,26.6897,26.6897,124700.0
2014-09-19 14:00:00,30.39,30.41,30.35,30.36,99300.0,26.6897,26.7073,26.6546,26.6634,99300.0
2014-09-19 14:10:00,30.36,30.4,30.36,30.4,94600.0,26.6634,26.6985,26.6634,26.6985,94600.0
2014-09-19 14:20:00,30.4,30.41,30.37,30.41,139800.0,26.6985,26.7073,26.6722,26.7073,139800.0
2014-09-19 14:30:00,30.41,30.43,30.38,30.42,127200.0,26.7073,26.7249,26.6809,26.7161,127200.0
2014-09-19 14:40:00,30.42,30.53,30.42,30.51,105700.0,26.7161,26.8127,26.7161,26.7951,105700.0
2014-09-19 14:50:00,30.5,30.5,30.44,30.45,63100.0,26.7863,26.7863,26.7336,26.7424,63100.0
2014-09-19 15:00:00,30.45,30.47,30.42,30.46,100000.0,26.7424,26.76,26.7161,26.7512,100000.0
2014-09-19 15:10:00,30.46,30.48,30.44,30.44,89500.0,26.7512,26.7688,26.7336,26.7336,89500.0
2014-09-19 15:20:00,30.44,30.46,30.43,30.43,116900.0,26.7336,26.7512,26.7249,26.7249,116900.0
2014-09-19 15:30:00,30.43,30.44,30.39,30.41,199700.0,26.7249,26.7336,26.6897,26.7073,199700.0
2014-09-19 15:40:00,30.41,30.45,30.39,30.43,292300.0,26.7073,26.7424,26.6897,26.7249,292300.0
2014-09-19 15:50:00,30.44,30.44,30.38,30.38,1016600.0,26.7336,26.7336,26.6809,26.6809,1016600.0
2014-09-22 09:30:00,30.3,30.44,30.23,30.43,361600.0,26.6107,26.7336,26.5492,26.7249,361600.0
2014-09-22 09:40:00,30.42,30.53,30.33,30.51,149500.0,26.7161,26.8127,26.637,26.7951,149500.0
2014-09-22 09:50:00,30.5,30.57,30.47,30.55,116200.0,26.7863,26.8478,26.76,26.8302,116200.0
2014-09-22 10:00:00,30.54,30.56,30.46,30.55,207500.0,26.8215,26.839,26.7512,26.8302,207500.0
2014-09-22 10:10:00,30.55,30.55,30.32,30.34,156200.0,26.8302,26.8302,26.6282,26.6458,156200.0
2014-09-22 10:20:00,30.34,30.36,30.24,30.3,172100.0,26.6458,26.6634,26.558,26.6107,172100.0
2014-09-22 10:30:00,30.29,30.3,30.22,30.22,88600.0,26.6019,26.6107,26.5404,26.5404,88600.0
2014-09-22 10:40:00,30.23,30.23,30.16,30.18,136800.0,26.5492,26.5492,26.4877,26.5053,136800.0
2014-09-22 10:50:00,30.18,30.21,30.16,30.18,168100.0,26.5053,26.5316,26.4877,26.5053,168100.0
2014-09-22 11:00:00,30.18,30.21,30.15,30.19,112300.0,26.5053,26.5316,26.4789,26.5141,112300.0
2014-09-22 11:10:00,30.19,30.22,30.15,30.19,133100.0,26.5141,26.5404,26.4789,26.5141,133100.0
2014-09-22 11:20:00,30.2,30.27,30.19,30.2,91800.0,26.5229,26.5843,26.5141,26.5229,91800.0
2014-09-22 11:30:00,30.2,30.23,30.15,30.16,77400.0,26.5229,26.5492,26.4789,26.4877,77400.0
2014-09-22 11:40:00,30.16,30.2,30.07,30.09,326600.0,26.4877,26.5229,26.4087,26.4263,326600.0
2014-09-22 11:50:00,30.1,30.1,30.04,30.07,130400.0,26.435,26.435,26.3823,26.4087,130400.0
2014-09-22 12:00:00,30.08,30.08,30.02,30.06,74100.0,26.4175,26.4175,26.3648,26.3999,74100.0
2014-09-22 12:10:00,30.07,30.1,30.04,30.05,67500.0,26.4087,26.435,26.3823,26.3911,67500.0
2014-09-22 12:20:00,30.05,30.09,30.03,30.06,116400.0,26.3911,26.4263,26.3736,26.3999,116400.0
2014-09-22 12:30:00,30.05,30.07,30.02,30.04,90600.0,26.3911,26.4087,26.3648,26.3823,90600.0
2014-09-22 12:40:00,30.04,30.1,30.03,30.09,143200.0,26.3823,26.435,26.3736,26.4263,143200.0
2014-09-22 12:50:00,30.09,30.12,30.08,30.1,38800.0,26.4263,26.4526,26.4175,26.435,38800.0
2014-09-22 13:00:00,30.1,30.1,30.06,30.08,51800.0,26.435,26.435,26.3999,26.4175,51800.0
2014-09-22 13:10:00,30.07,30.07,30.02,30.04,56800.0,26.4087,26.4087,26.3648,26.3823,56800.0
2014-09-22 13:20:00,30.04,30.1,30.02,30.09,239600.0,26.3823,26.435,26.3648,26.4263,239600.0
2014-09-22 13:30:00,30.09,30.11,30.04,30.06,103700.0,26.4263,26.4438,26.3823,26.3999,103700.0
2014-09-22 13:40:00,30.07,30.1,30.05,30.1,60600.0,26.4087,26.435,26.3911,26.435,60600.0
2014-09-22 13:50:00,30.1,30.11,30.03,30.03,89500.0,26.435,26.4438,26.3736,26.3736,89500.0
2014-09-22 14:00:00,30.04,30.07,29.98,29.98,254500.0,26.3823,26.4087,26.3296,26.3296,254500.0
2014-09-22 14:10:00,29.99,30.01,29.98,30.0,91700.0,26.3384,26.356,26.3296,26.3472,91700.0
2014-09-22 14:20:00,30.0,30.01,29.95,29.99,252400.0,26.3472,26.356,26.3033,26.3384,252400.0
2014-09-22 14:30:00,29.99,30.07,29.99,30.06,86300.0,26.3384,26.4087,26.3384,26.3999,86300.0
2014-09-22 14:40:00,30.07,30.12,30.05,30.09,76700.0,26.4087,26.4526,26.3911,26.4263,76700.0
2014-09-22 14:50:00,30.1,30.12,30.06,30.09,57000.0,26.435,26.4526,26.3999,26.4263,57000.0
2014-09-22 15:00:00,30.09,30.13,30.09,30.11,61300.0,26.4263,26.4614,26.4263,26.4438,61300.0
2014-09-22 15:10:00,30.1,30.12,30.05,30.09,70200.0,26.435,26.4526,26.3911,26.4263,70200.0
2014-09-22 15:20:00,30.09,30.16,30.09,30.16,76700.0,26.4263,26.4877,26.4263,26.4877,76700.0
2014-09-22 15:30:00,30.16,30.22,30.13,30.22,216200.0,26.4877,26.5404,26.4614,26.5404,216200.0
2014-09-22 15:40:00,30.22,30.26,30.21,30.25,159100.0,26.5404,26.5756,26.5316,26.5668,159100.0
2014-09-22 15:50:00,30.24,30.25,30.18,30.19,475100.0,26.558,26.5668,26.5053,26.5141,475100.0
2014-09-23 09:30:00,30.1,30.2,30.03,30.14,270700.0,26.435,26.5229,26.3736,26.4702,270700.0
2014-09-23 09:40:00,30.14,30.36,30.09,30.35,166900.0,26.4702,26.6634,26.4263,26.6546,166900.0
2014-09-23 09:50:00,30.34,30.48,30.34,30.46,153100.0,26.6458,26.7688,26.6458,26.7512,153100.0
2014-09-23 10:00:00,30.47,30.49,30.3,30.3,271800.0,26.76,26.7775,26.6107,26.6107,271800.0
2014-09-23 10:10:00,30.31,30.36,30.24,30.34,108300.0,26.6195,26.6634,26.558,26.6458,108300.0
2014-09-23 10:20:00,30.35,30.41,30.27,30.28,80200.0,26.6546,26.7073,26.5843,26.5931,80200.0
2014-09-23 10:30:00,30.26,30.3,30.21,30.21,133400.0,26.5756,26.6107,26.5316,26.5316,133400.0
2014-09-23 10:40:00,30.21,30.24,30.18,30.2,78800.0,26.5316,26.558,26.5053,26.5229,78800.0
2014-09-23 10:50:00,30.2,30.28,30.19,30.21,135100.0,26.5229,26.5931,26.5141,26.5316,135100.0
2014-09-23 11:00:00,30.22,30.27,30.2,30.22,94900.0,26.5404,26.5843,26.5229,26.5404,94900.0
2014-09-23 11:10:00,30.21,30.21,30.15,30.16,107000.0,26.5316,26.5316,26.4789,26.4877,107000.0
2014-09-23 11:20:00,30.16,30.26,30.16,30.2,69000.0,26.4877,26.5756,26.4877,26.5229,69000.0
2014-09-23 11:30:00,30.2,30.3,30.2,30.3,81300.0,26.5229,26.6107,26.5229,26.6107,81300.0
2014-09-23 11:40:00,30.3,30.35,30.28,30.34,89500.0,26.6107,26.6546,26.5931,26.6458,89500.0
2014-09-23 11:50:00,30.33,30.34,30.3,30.3,42300.0,26.637,26.6458,26.6107,26.6107,42300.0
2014-09-23 12:00:00,30.31,30.31,30.24,30.26,66100.0,26.6195,26.6195,26.558,26.5756,66100.0
2014-09-23 12:10:00,30.25,30.3,30.24,30.27,63700.0,26.5668,26.6107,26.558,26.5843,63700.0
2014-09-23 12:20:00,30.27,30.29,30.21,30.22,51900.0,26.5843,26.6019,26.5316,26.5404,51900.0
2014-09-23 12:30:00,30.22,30.28,30.21,30.27,106600.0,26.5404,26.5931,26.5316,26.5843,106600.0
2014-09-23 12:40:00,30.26,30.32,30.25,30.26,71700.0,26.5756,26.6282,26.5668,26.5756,71700.0
2014-09-23 12:50:00,30.26,30.26,30.2,30.2,52400.0,26.5756,26.5756,26.5229,26.5229,52400.0
2014-09-23 13:00:00,30.2,30.22,30.17,30.2,140800.0,26.5229,26.5404,26.4965,26.5229,140800.0
2014-09-23 13:10:00,30.2,30.22,30.15,30.16,64300.0,26.5229,26.5404,26.4789,26.4877,64300.0
2014-09-23 13:20:00,30.17,30.19,30.1,30.12,95200.0,26.4965,26.5141,26.435,26.4526,95200.0
2014-09-23 13:30:00,30.12,30.17,30.1,30.13,69600.0,26.4526,26.4965,26.435,26.4614,69600.0
2014-09-23 13:40:00,30.13,30.14,30.1,30.11,77700.0,26.4614,26.4702,26.435,26.4438,77700.0
2014-09-23 13:50:00,30.12,30.13,30.04,30.05,92200.0,26.4526,26.4614,26.3823,26.3911,92200.0
2014-09-23 14:00:00,30.04,30.12,30.03,30.05,127600.0,26.3823,26.4526,26.3736,26.3911,127600.0
2014-09-23 14:10:00,30.04,30.1,30.02,30.03,134200.0,26.3823,26.435,26.3648,26.3736,134200.0
2014-09-23 14:20:00,30.03,30.05,29.98,30.01,336900.0,26.3736,26.3911,26.3296,26.356,336900.0
2014-09-23 14:30:00,30.0,30.03,29.97,29.98,186200.0,26.3472,26.3736,26.3209,26.3296,186200.0
2014-09-23 14:40:00,29.98,29.99,29.94,29.94,140800.0,26.3296,26.3384,26.2945,26.2945,140800.0
2014-09-23 14:50:00,29.95,30.0,29.93,29.97,214300.0,26.3033,26.3472,26.2857,26.3209,214300.0
2014-09-23 15:00:00,29.98,30.07,29.96,29.96,194800.0,26.3296,26.4087,26.3121,26.3121,194800.0
2014-09-23 15:10:00,29.96,30.02,29.96,29.98,106000.0,26.3121,26.3648,26.3121,26.3296,106000.0
2014-09-23 15:20:00,29.98,30.03,29.96,29.98,209500.0,26.3296,26.3736,26.3121,26.3296,209500.0
2014-09-23 15:30:00,29.99,30.05,29.97,30.03,241900.0,26.3384,26.3911,26.3209,26.3736,241900.0
2014-09-23 15:40:00,30.02,30.05,29.98,29.99,279800.0,26.3648,26.3911,26.3296,26.3384,279800.0
2014-09-23 15:50:00,29.99,29.99,29.89,29.89,667500.0,26.3384,26.3384,26.2506,26.2506,667500.0
2014-09-24 09:30:00,30.01,30.24,29.95,30.19,209000.0,26.356,26.558,26.3033,26.5141,209000.0
2014-09-24 09:40:00,30.19,30.19,29.93,29.95,158000.0,26.5141,26.5141,26.2857,26.3033,158000.0
2014-09-24 09:50:00,29.95,30.04,29.95,30.0,97700.0,26.3033,26.3823,26.3033,26.3472,97700.0
2014-09-24 10:00:00,30.0,30.04,29.9,29.96,295500.0,26.3472,26.3823,26.2594,26.3121,295500.0
2014-09-24 10:10:00,29.95,30.05,29.89,29.97,243700.0,26.3033,26.3911,26.2506,26.3209,243700.0
2014-09-24 10:20:00,29.98,30.02,29.94,30.01,137100.0,26.3296,26.3648,26.2945,26.356,137100.0
2014-09-24 10:30:00,30.01,30.05,29.99,30.01,341300.0,26.356,26.3911,26.3384,26.356,341300.0
2014-09-24 10:40:00,30.0,30.03,29.95,29.98,538500.0,26.3472,26.3736,26.3033,26.3296,538500.0
2014-09-24 10:50:00,29.99,29.99,29.88,29.92,164900.0,26.3384,26.3384,26.2418,26.277,164900.0
2014-09-24 11:00:00,29.92,30.05,29.91,30.04,135200.0,26.277,26.3911,26.2682,26.3823,135200.0
2014-09-24 11:10:00,30.04,30.05,29.98,29.98,150100.0,26.3823,26.3911,26.3296,26.3296,150100.0
2014-09-24 11:20:00,29.98,29.98,29.95,29.96,154400.0,26.3296,26.3296,26.3033,26.3121,154400.0
2014-09-24 11:30:00,29.96,29.98,29.93,29.94,155300.0,26.3121,26.3296,26.2857,26.2945,155300.0
2014-09-24 11:40:00,29.94,29.94,29.92,29.92,72600.0,26.2945,26.2945,26.277,26.277,72600.0
2014-09-24 11:50:00,29.93,29.93,29.9,29.91,99900.0,26.2857,26.2857,26.2594,26.2682,99900.0
2014-09-24 12:00:00,29.91,29.91,29.88,29.88,96300.0,26.2682,26.2682,26.2418,26.2418,96300.0
2014-09-24 12:10:00,29.88,29.88,29.84,29.85,102200.0,26.2418,26.2418,26.2067,26.2155,102200.0
2014-09-24 12:20:00,29.86,29.89,29.85,29.85,62800.0,26.2243,26.2506,26.2155,26.2155,62800.0
2014-09-24 12:30:00,29.85,29.87,29.83,29.84,42200.0,26.2155,26.233,26.1979,26.2067,42200.0
2014-09-24 12:40:00,29.84,29.84,29.77,29.78,95900.0,26.2067,26.2067,26.1452,26.154,95900.0
2014-09-24 12:50:00,29.78,29.8,29.73,29.8,112800.0,26.154,26.1716,26.1101,26.1716,112800.0
2014-09-24 13:00:00,29.8,29.84,29.74,29.78,86800.0,26.1716,26.2067,26.1189,26.154,86800.0
2014-09-24 13:10:00,29.78,29.81,29.76,29.76,76900.0,26.154,26.1803,26.1364,26.1364,76900.0
2014-09-24 13:20:00,29.76,29.77,29.75,29.76,70100.0,26.1364,26.1452,26.1277,26.1364,70100.0
2014-09-24 13:30:00,29.77,29.83,29.76,29.82,126700.0,26.1452,26.1979,26.1364,26.1891,126700.0
2014-09-24 13:40:00,29.82,29.83,29.79,29.8,147500.0,26.1891,26.1979,26.1628,26.1716,147500.0
2014-09-24 13:50:00,29.8,29.81,29.77,29.78,112800.0,26.1716,26.1803,26.1452,26.154,112800.0
2014-09-24 14:00:00,29.78,29.8,29.77,29.77,142200.0,26.154,26.1716,26.1452,26.1452,142200.0
2014-09-24 14:10:00,29.78,29.8,29.75,29.8,107100.0,26.154,26.1716,26.1277,26.1716,107100.0
2014-09-24 14:20:00,29.8,29.83,29.78,29.82,170000.0,26.1716,26.1979,26.154,26.1891,170000.0
2014-09-24 14:30:00,29.82,29.82,29.79,29.8,179400.0,26.1891,26.1891,26.1628,26.1716,179400.0
2014-09-24 14:40:00,29.8,29.83,29.8,29.82,198600.0,26.1716,26.1979,26.1716,26.1891,198600.0
2014-09-24 14:50:00,29.82,29.83,29.81,29.82,342600.0,26.1891,26.1979,26.1803,26.1891,342600.0
2014-09-24 15:00:00,29.82,29.84,29.81,29.83,353600.0,26.1891,26.2067,26.1803,26.1979,353600.0
2014-09-24 15:10:00,29.83,29.84,29.82,29.83,277700.0,26.1979,26.2067,26.1891,26.1979,277700.0
2014-09-24 15:20:00,29.83,29.86,29.82,29.86,262600.0,26.1979,26.2243,26.1891,26.2243,262600.0
2014-09-24 15:30:00,29.86,29.94,29.85,29.94,222600.0,26.2243,26.2945,26.2155,26.2945,222600.0
2014-09-24 15:40:00,29.94,29.98,29.89,29.98,400900.0,26.2945,26.3296,26.2506,26.3296,400900.0
2014-09-24 15:50:00,29.97,29.98,29.91,29.94,966300.0,26.3209,26.3296,26.2682,26.2945,966300.0
2014-09-25 09:30:00,29.78,29.95,29.68,29.85,184600.0,26.154,26.3033,26.0662,26.2155,184600.0
2014-09-25 09:40:00,29.85,29.87,29.74,29.76,162000.0,26.2155,26.233,26.1189,26.1364,162000.0
2014-09-25 09:50:00,29.76,29.78,29.68,29.71,93600.0,26.1364,26.154,26.0662,26.0925,93600.0
2014-09-25 10:00:00,29.71,29.74,29.64,29.68,99800.0,26.0925,26.1189,26.031,26.0662,99800.0
2014-09-25 10:10:00,29.67,29.68,29.59,29.66,93300.0,26.0574,26.0662,25.9871,26.0486,93300.0
2014-09-25 10:20:00,29.65,29.66,29.53,29.62,101400.0,26.0398,26.0486,25.9344,26.0135,101400.0
2014-09-25 10:30:00,29.61,29.61,29.46,29.47,226800.0,26.0047,26.0047,25.873,25.8817,226800.0
2014-09-25 10:40:00,29.47,29.47,29.33,29.41,178300.0,25.8817,25.8817,25.7588,25.829,178300.0
2014-09-25 10:50:00,29.41,29.52,29.4,29.51,133200.0,25.829,25.9257,25.8203,25.9169,133200.0
2014-09-25 11:00:00,29.51,29.52,29.4,29.5,146900.0,25.9169,25.9257,25.8203,25.9081,146900.0
2014-09-25 11:10:00,29.5,29.5,29.42,29.43,86000.0,25.9081,25.9081,25.8378,25.8466,86000.0
2014-09-25 11:20:00,29.42,29.52,29.4,29.52,61000.0,25.8378,25.9257,25.8203,25.9257,61000.0
2014-09-25 11:30:00,29.52,29.52,29.41,29.5,78300.0,25.9257,25.9257,25.829,25.9081,78300.0
2014-09-25 11:40:00,29.5,29.53,29.46,29.46,103600.0,25.9081,25.9344,25.873,25.873,103600.0
2014-09-25 11:50:00,29.46,29.52,29.46,29.48,86800.0,25.873,25.9257,25.873,25.8905,86800.0
2014-09-25 12:00:00,29.48,29.58,29.47,29.55,101900.0,25.8905,25.9783,25.8817,25.952,101900.0
2014-09-25 12:10:00,29.55,29.56,29.51,29.52,55000.0,25.952,25.9608,25.9169,25.9257,55000.0
2014-09-25 12:20:00,29.52,29.53,29.45,29.48,155200.0,25.9257,25.9344,25.8642,25.8905,155200.0
2014-09-25 12:30:00,29.47,29.54,29.45,29.54,61700.0,25.8817,25.9432,25.8642,25.9432,61700.0
2014-09-25 12:40:00,29.55,29.55,29.49,29.5,36600.0,25.952,25.952,25.8993,25.9081,36600.0
2014-09-25 12:50:00,29.51,29.55,29.48,29.54,36500.0,25.9169,25.952,25.8905,25.9432,36500.0
2014-09-25 13:00:00,29.54,29.58,29.51,29.57,57400.0,25.9432,25.9783,25.9169,25.9696,57400.0
2014-09-25 13:10:00,29.57,29.63,29.56,29.6,49200.0,25.9696,26.0223,25.9608,25.9959,49200.0
2014-09-25 13:20:00,29.62,29.62,29.58,29.61,100700.0,26.0135,26.0135,25.9783,26.0047,100700.0
2014-09-25 13:30:00,29.61,29.61,29.54,29.55,63000.0,26.0047,26.0047,25.9432,25.952,63000.0
2014-09-25 13:40:00,29.54,29.59,29.53,29.56,88300.0,25.9432,25.9871,25.9344,25.9608,88300.0
2014-09-25 13:50:00,29.56,29.57,29.48,29.52,208400.0,25.9608,25.9696,25.8905,25.9257,208400.0
2014-09-25 14:00:00,29.52,29.57,29.49,29.53,106200.0,25.9257,25.9696,25.8993,25.9344,106200.0
2014-09-25 14:10:00,29.53,29.54,29.46,29.52,75000.0,25.9344,25.9432,25.873,25.9257,75000.0
2014-09-25 14:20:00,29.51,29.55,29.5,29.52,58900.0,25.9169,25.952,25.9081,25.9257,58900.0
2014-09-25 14:30:00,29.52,29.57,29.5,29.57,41800.0,25.9257,25.9696,25.9081,25.9696,41800.0
2014-09-25 14:40:00,29.56,29.59,29.54,29.57,42300.0,25.9608,25.9871,25.9432,25.9696,42300.0
2014-09-25 14:50:00,29.58,29.59,29.51,29.52,93400.0,25.9783,25.9871,25.9169,25.9257,93400.0
2014-09-25 15:00:00,29.53,29.55,29.49,29.53,59600.0,25.9344,25.952,25.8993,25.9344,59600.0
2014-09-25 15:10:00,29.53,29.58,29.48,29.54,83800.0,25.9344,25.9783,25.8905,25.9432,83800.0
2014-09-25 15:20:00,29.53,29.54,29.47,29.51,100400.0,25.9344,25.9432,25.8817,25.9169,100400.0
2014-09-25 15:30:00,29.52,29.58,29.5,29.57,132000.0,25.9257,25.9783,25.9081,25.9696,132000.0
2014-09-25 15:40:00,29.58,29.63,29.55,29.62,222100.0,25.9783,26.0223,25.952,26.0135,222100.0
2014-09-25 15:50:00,29.61,29.63,29.52,29.52,388500.0,26.0047,26.0223,25.9257,25.9257,388500.0
2014-09-26 09:30:00,29.69,29.86,29.52,29.79,100800.0,26.075,26.2243,25.9257,26.1628,100800.0
2014-09-26 09:40:00,29.8,29.82,29.68,29.74,114800.0,26.1716,26.1891,26.0662,26.1189,114800.0
2014-09-26 09:50:00,29.75,29.82,29.73,29.75,110400.0,26.1277,26.1891,26.1101,26.1277,110400.0
2014-09-26 10:00:00,29.76,29.89,29.75,29.83,86300.0,26.1364,26.2506,26.1277,26.1979,86300.0
2014-09-26 10:10:00,29.84,29.85,29.71,29.75,53000.0,26.2067,26.2155,26.0925,26.1277,53000.0
2014-09-26 10:20:00,29.74,29.77,29.7,29.7,105700.0,26.1189,26.1452,26.0837,26.0837,105700.0
2014-09-26 10:30:00,29.7,29.73,29.64,29.68,70600.0,26.0837,26.1101,26.031,26.0662,70600.0
2014-09-26 10:40:00,29.68,29.73,29.64,29.68,50000.0,26.0662,26.1101,26.031,26.0662,50000.0
2014-09-26 10:50:00,29.67,29.7,29.64,29.7,56400.0,26.0574,26.0837,26.031,26.0837,56400.0
2014-09-26 11:00:00,29.71,29.75,29.69,29.73,83000.0,26.0925,26.1277,26.075,26.1101,83000.0
2014-09-26 11:10:00,29.73,29.74,29.67,29.68,36500.0,26.1101,26.1189,26.0574,26.0662,36500.0
2014-09-26 11:20:00,29.68,29.7,29.64,29.68,87500.0,26.0662,26.0837,26.031,26.0662,87500.0
2014-09-26 11:30:00,29.68,29.69,29.64,29.66,101800.0,26.0662,26.075,26.031,26.0486,101800.0
2014-09-26 11:40:00,29.66,29.67,29.59,29.66,76400.0,26.0486,26.0574,25.9871,26.0486,76400.0
2014-09-26 11:50:00,29.66,29.68,29.63,29.67,40700.0,26.0486,26.0662,26.0223,26.0574,40700.0
2014-09-26 12:00:00,29.67,29.72,29.66,29.7,60100.0,26.0574,26.1013,26.0486,26.0837,60100.0
2014-09-26 12:10:00,29.69,29.74,29.67,29.73,39400.0,26.075,26.1189,26.0574,26.1101,39400.0
2014-09-26 12:20:00,29.73,29.75,29.71,29.73,64600.0,26.1101,26.1277,26.0925,26.1101,64600.0
2014-09-26 12:30:00,29.73,29.74,29.68,29.7,65400.0,26.1101,26.1189,26.0662,26.0837,65400.0
2014-09-26 12:40:00,29.7,29.7,29.66,29.7,33000.0,26.0837,26.0837,26.0486,26.0837,33000.0
2014-09-26 12:50:00,29.7,29.74,29.69,29.7,54300.0,26.0837,26.1189,26.075,26.0837,54300.0
2014-09-26 13:00:00,29.7,29.73,29.69,29.72,41500.0,26.0837,26.1101,26.075,26.1013,41500.0
2014-09-26 13:10:00,29.73,29.79,29.73,29.78,95900.0,26.1101,26.1628,26.1101,26.154,95900.0
2014-09-26 13:20:00,29.78,29.8,29.75,29.78,58600.0,26.154,26.1716,26.1277,26.154,58600.0
2014-09-26 13:30:00,29.77,29.81,29.77,29.79,34400.0,26.1452,26.1803,26.1452,26.1628,34400.0
2014-09-26 13:40:00,29.79,29.85,29.79,29.84,48200.0,26.1628,26.2155,26.1628,26.2067,48200.0
2014-09-26 13:50:00,29.85,29.91,29.84,29.9,70800.0,26.2155,26.2682,26.2067,26.2594,70800.0
2014-09-26 14:00:00,29.9,29.98,29.9,29.96,98700.0,26.2594,26.3296,26.2594,26.3121,98700.0
2014-09-26 14:10:00,29.97,29.98,29.9,29.96,91800.0,26.3209,26.3296,26.2594,26.3121,91800.0
2014-09-26 14:20:00,29.97,29.98,29.94,29.95,72000.0,26.3209,26.3296,26.2945,26.3033,72000.0
2014-09-26 14:30:00,29.96,30.04,29.95,30.04,100300.0,26.3121,26.3823,26.3033,26.3823,100300.0
2014-09-26 14:40:00,30.04,30.09,30.02,30.07,106600.0,26.3823,26.4263,26.3648,26.4087,106600.0
2014-09-26 14:50:00,30.07,30.08,30.01,30.03,104900.0,26.4087,26.4175,26.356,26.3736,104900.0
2014-09-26 15:00:00,30.02,30.05,30.02,30.04,105300.0,26.3648,26.3911,26.3648,26.3823,105300.0
2014-09-26 15:10:00,30.03,30.06,29.99,29.99,75300.0,26.3736,26.3999,26.3384,26.3384,75300.0
2014-09-26 15:20:00,29.99,30.01,29.98,30.0,90800.0,26.3384,26.356,26.3296,26.3472,90800.0
2014-09-26 15:30:00,30.0,30.02,29.93,29.96,141800.0,26.3472,26.3648,26.2857,26.3121,141800.0
2014-09-26 15:40:00,29.96,29.97,29.9,29.9,244700.0,26.3121,26.3209,26.2594,26.2594,244700.0
2014-09-26 15:50:00,29.91,29.95,29.89,29.92,610200.0,26.2682,26.3033,26.2506,26.277,610200.0
2014-09-29 09:30:00,29.48,29.52,29.34,29.43,195800.0,25.8905,25.9257,25.7676,25.8466,195800.0
2014-09-29 09:40:00,29.42,29.55,29.41,29.54,173700.0,25.8378,25.952,25.829,25.9432,173700.0
2014-09-29 09:50:00,29.53,29.66,29.47,29.66,136700.0,25.9344,26.0486,25.8817,26.0486,136700.0
2014-09-29 10:00:00,29.66,29.73,29.6,29.67,146600.0,26.0486,26.1101,25.9959,26.0574,146600.0
2014-09-29 10:10:00,29.67,29.81,29.66,29.81,137200.0,26.0574,26.1803,26.0486,26.1803,137200.0
2014-09-29 10:20:00,29.82,29.85,29.73,29.74,121200.0,26.1891,26.2155,26.1101,26.1189,121200.0
2014-09-29 10:30:00,29.74,29.78,29.71,29.74,80700.0,26.1189,26.154,26.0925,26.1189,80700.0
2014-09-29 10:40:00,29.75,29.84,29.74,29.76,113000.0,26.1277,26.2067,26.1189,26.1364,113000.0
2014-09-29 10:50:00,29.75,29.77,29.73,29.73,48400.0,26.1277,26.1452,26.1101,26.1101,48400.0
2014-09-29 11:00:00,29.74,29.75,29.69,29.7,111600.0,26.1189,26.1277,26.075,26.0837,111600.0
2014-09-29 11:10:00,29.71,29.87,29.71,29.84,74000.0,26.0925,26.233,26.0925,26.2067,74000.0
2014-09-29 11:20:00,29.84,29.84,29.78,29.8,54700.0,26.2067,26.2067,26.154,26.1716,54700.0
2014-09-29 11:30:00,29.81,29.82,29.76,29.76,46400.0,26.1803,26.1891,26.1364,26.1364,46400.0
2014-09-29 11:40:00,29.76,29.78,29.74,29.78,46900.0,26.1364,26.154,26.1189,26.154,46900.0
2014-09-29 11:50:00,29.78,29.82,29.78,29.81,52700.0,26.154,26.1891,26.154,26.1803,52700.0
2014-09-29 12:00:00,29.8,29.8,29.72,29.73,71800.0,26.1716,26.1716,26.1013,26.1101,71800.0
2014-09-29 12:10:00,29.74,29.74,29.66,29.71,66400.0,26.1189,26.1189,26.0486,26.0925,66400.0
2014-09-29 12:20:00,29.72,29.74,29.66,29.68,49200.0,26.1013,26.1189,26.0486,26.0662,49200.0
2014-09-29 12:30:00,29.67,29.69,29.61,29.62,66000.0,26.0574,26.075,26.0047,26.0135,66000.0
2014-09-29 12:40:00,29.62,29.68,29.62,29.67,50000.0,26.0135,26.0662,26.0135,26.0574,50000.0
2014-09-29 12:50:00,29.67,29.75,29.67,29.72,41600.0,26.0574,26.1277,26.0574,26.1013,41600.0
2014-09-29 13:00:00,29.72,29.74,29.68,29.7,41400.0,26.1013,26.1189,26.0662,26.0837,41400.0
2014-09-29 13:10:00,29.71,29.76,29.69,29.74,48800.0,26.0925,26.1364,26.075,26.1189,48800.0
2014-09-29 13:20:00,29.75,29.77,29.72,29.74,35600.0,26.1277,26.1452,26.1013,26.1189,35600.0
2014-09-29 13:30:00,29.75,29.79,29.73,29.75,48800.0,26.1277,26.1628,26.1101,26.1277,48800.0
2014-09-29 13:40:00,29.74,29.75,29.67,29.68,73900.0,26.1189,26.1277,26.0574,26.0662,73900.0
2014-09-29 13:50:00,29.68,29.72,29.68,29.71,68800.0,26.0662,26.1013,26.0662,26.0925,68800.0
2014-09-29 14:00:00,29.72,29.77,29.7,29.72,89000.0,26.1013,26.1452,26.0837,26.1013,89000.0
2014-09-29 14:10:00,29.72,29.73,29.64,29.64,100000.0,26.1013,26.1101,26.031,26.031,100000.0
2014-09-29 14:20:00,29.64,29.66,29.61,29.61,136400.0,26.031,26.0486,26.0047,26.0047,136400.0
2014-09-29 14:30:00,29.61,29.67,29.61,29.64,109400.0,26.0047,26.0574,26.0047,26.031,109400.0
2014-09-29 14:40:00,29.64,29.71,29.63,29.69,96900.0,26.031,26.0925,26.0223,26.075,96900.0
2014-09-29 14:50:00,29.7,29.76,29.67,29.75,104500.0,26.0837,26.1364,26.0574,26.1277,104500.0
2014-09-29 15:00:00,29.75,29.78,29.73,29.75,98800.0,26.1277,26.154,26.1101,26.1277,98800.0
2014-09-29 15:10:00,29.75,29.8,29.74,29.76,153800.0,26.1277,26.1716,26.1189,26.1364,153800.0
2014-09-29 15:20:00,29.76,29.82,29.76,29.79,154400.0,26.1364,26.1891,26.1364,26.1628,154400.0
2014-09-29 15:30:00,29.79,29.82,29.77,29.8,141900.0,26.1628,26.1891,26.1452,26.1716,141900.0
2014-09-29 15:40:00,29.79,29.79,29.68,29.73,347300.0,26.1628,26.1628,26.0662,26.1101,347300.0
2014-09-29 15:50:00,29.73,29.78,29.72,29.75,445300.0,26.1101,26.154,26.1013,26.1277,445300.0
2014-09-30 09:30:00,29.91,30.11,29.88,30.0,339100.0,26.2682,26.4438,26.2418,26.3472,339100.0
2014-09-30 09:40:00,29.99,29.99,29.74,29.77,201700.0,26.3384,26.3384,26.1189,26.1452,201700.0
2014-09-30 09:50:00,29.76,29.78,29.63,29.76,137600.0,26.1364,26.154,26.0223,26.1364,137600.0
2014-09-30 10:00:00,29.75,29.77,29.67,29.75,153700.0,26.1277,26.1452,26.0574,26.1277,153700.0
2014-09-30 10:10:00,29.74,29.87,29.73,29.84,61200.0,26.1189,26.233,26.1101,26.2067,61200.0
2014-09-30 10:20:00,29.84,29.87,29.78,29.84,155800.0,26.2067,26.233,26.154,26.2067,155800.0
2014-09-30 10:30:00,29.83,29.87,29.78,29.84,75000.0,26.1979,26.233,26.154,26.2067,75000.0
2014-09-30 10:40:00,29.84,29.86,29.78,29.86,200000.0,26.2067,26.2243,26.154,26.2243,200000.0
2014-09-30 10:50:00,29.86,29.86,29.73,29.75,135800.0,26.2243,26.2243,26.1101,26.1277,135800.0
2014-09-30 11:00:00,29.74,29.79,29.72,29.77,90200.0,26.1189,26.1628,26.1013,26.1452,90200.0
2014-09-30 11:10:00,29.78,29.78,29.72,29.74,51700.0,26.154,26.154,26.1013,26.1189,51700.0
2014-09-30 11:20:00,29.73,29.78,29.71,29.76,73900.0,26.1101,26.154,26.0925,26.1364,73900.0
2014-09-30 11:30:00,29.77,29.77,29.69,29.69,102900.0,26.1452,26.1452,26.075,26.075,102900.0
2014-09-30 11:40:00,29.69,29.7,29.65,29.66,89600.0,26.075,26.0837,26.0398,26.0486,89600.0
2014-09-30 11:50:00,29.67,29.7,29.66,29.7,37900.0,26.0574,26.0837,26.0486,26.0837,37900.0
2014-09-30 12:00:00,29.7,29.73,29.66,29.69,58900.0,26.0837,26.1101,26.0486,26.075,58900.0
2014-09-30 12:10:00,29.7,29.74,29.69,29.71,66500.0,26.0837,26.1189,26.075,26.0925,66500.0
2014-09-30 12:20:00,29.72,29.72,29.59,29.62,104500.0,26.1013,26.1013,25.9871,26.0135,104500.0
2014-09-30 12:30:00,29.62,29.63,29.52,29.53,117900.0,26.0135,26.0223,25.9257,25.9344,117900.0
2014-09-30 12:40:00,29.52,29.61,29.51,29.59,110900.0,25.9257,26.0047,25.9169,25.9871,110900.0
2014-09-30 12:50:00,29.59,29.62,29.55,29.58,113800.0,25.9871,26.0135,25.952,25.9783,113800.0
2014-09-30 13:00:00,29.58,29.67,29.58,29.61,59100.0,25.9783,26.0574,25.9783,26.0047,59100.0
2014-09-30 13:10:00,29.6,29.65,29.6,29.63,44600.0,25.9959,26.0398,25.9959,26.0223,44600.0
2014-09-30 13:20:00,29.62,29.63,29.52,29.54,97200.0,26.0135,26.0223,25.9257,25.9432,97200.0
2014-09-30 13:30:00,29.53,29.56,29.49,29.53,132300.0,25.9344,25.9608,25.8993,25.9344,132300.0
2014-09-30 13:40:00,29.54,29.54,29.45,29.47,54000.0,25.9432,25.9432,25.8642,25.8817,54000.0
2014-09-30 13:50:00,29.47,29.49,29.45,29.46,151800.0,25.8817,25.8993,25.8642,25.873,151800.0
2014-09-30 14:00:00,29.46,29.48,29.44,29.47,203100.0,25.873,25.8905,25.8554,25.8817,203100.0
2014-09-30 14:10:00,29.48,29.49,29.45,29.46,169200.0,25.8905,25.8993,25.8642,25.873,169200.0
2014-09-30 14:20:00,29.46,29.51,29.4,29.48,152500.0,25.873,25.9169,25.8203,25.8905,152500.0
2014-09-30 14:30:00,29.49,29.51,29.45,29.46,222900.0,25.8993,25.9169,25.8642,25.873,222900.0
2014-09-30 14:40:00,29.46,29.46,29.37,29.39,375900.0,25.873,25.873,25.7939,25.8115,375900.0
2014-09-30 14:50:00,29.39,29.41,29.34,29.35,283400.0,25.8115,25.829,25.7676,25.7764,283400.0
2014-09-30 15:00:00,29.36,29.39,29.28,29.39,425300.0,25.7851,25.8115,25.7149,25.8115,425300.0
2014-09-30 15:10:00,29.39,29.47,29.39,29.45,278000.0,25.8115,25.8817,25.8115,25.8642,278000.0
2014-09-30 15:20:00,29.46,29.5,29.43,29.45,288100.0,25.873,25.9081,25.8466,25.8642,288100.0
2014-09-30 15:30:00,29.45,29.51,29.42,29.45,338800.0,25.8642,25.9169,25.8378,25.8642,338800.0
2014-09-30 15:40:00,29.45,29.49,29.42,29.42,373300.0,25.8642,25.8993,25.8378,25.8378,373300.0
2014-09-30 15:50:00,29.43,29.47,29.38,29.39,813200.0,25.8466,25.8817,25.8027,25.8115,813200.0
2014-10-01 09:30:00,29.2,29.25,28.9,28.93,433600.0,25.6446,25.6885,25.3811,25.4075,433600.0
2014-10-01 09:40:00,28.92,28.97,28.86,28.91,234100.0,25.3987,25.4426,25.346,25.3899,234100.0
2014-10-01 09:50:00,28.91,29.12,28.9,29.07,180200.0,25.3899,25.5744,25.3811,25.5304,180200.0
2014-10-01 10:00:00,29.07,29.11,28.98,29.01,646800.0,25.5304,25.5656,25.4514,25.4778,646800.0
2014-10-01 10:10:00,29.02,29.13,29.0,29.12,189200.0,25.4865,25.5831,25.469,25.5744,189200.0
2014-10-01 10:20:00,29.12,29.14,29.09,29.1,674900.0,25.5744,25.5919,25.548,25.5568,674900.0
2014-10-01 10:30:00,29.1,29.1,29.04,29.07,339400.0,25.5568,25.5568,25.5041,25.5304,339400.0
2014-10-01 10:40:00,29.07,29.24,29.07,29.19,333600.0,25.5304,25.6797,25.5304,25.6358,333600.0
2014-10-01 10:50:00,29.18,29.23,29.14,29.22,97900.0,25.6271,25.671,25.5919,25.6622,97900.0
2014-10-01 11:00:00,29.22,29.33,29.22,29.26,132600.0,25.6622,25.7588,25.6622,25.6973,132600.0
2014-10-01 11:10:00,29.26,29.27,29.21,29.25,91700.0,25.6973,25.7061,25.6534,25.6885,91700.0
2014-10-01 11:20:00,29.25,29.28,29.19,29.21,90100.0,25.6885,25.7149,25.6358,25.6534,90100.0
2014-10-01 11:30:00,29.2,29.21,29.14,29.17,92300.0,25.6446,25.6534,25.5919,25.6183,92300.0
2014-10-01 11:40:00,29.16,29.17,29.07,29.12,151400.0,25.6095,25.6183,25.5304,25.5744,151400.0
2014-10-01 11:50:00,29.11,29.17,29.1,29.12,65400.0,25.5656,25.6183,25.5568,25.5744,65400.0
2014-10-01 12:00:00,29.13,29.17,29.1,29.17,76300.0,25.5831,25.6183,25.5568,25.6183,76300.0
2014-10-01 12:10:00,29.17,29.17,29.11,29.15,60200.0,25.6183,25.6183,25.5656,25.6007,60200.0
2014-10-01 12:20:00,29.15,29.15,29.1,29.14,63900.0,25.6007,25.6007,25.5568,25.5919,63900.0
2014-10-01 12:30:00,29.14,29.15,29.1,29.12,455100.0,25.5919,25.6007,25.5568,25.5744,455100.0
2014-10-01 12:40:00,29.12,29.14,29.1,29.1,152000.0,25.5744,25.5919,25.5568,25.5568,152000.0
2014-10-01 12:50:00,29.1,29.16,29.1,29.12,231100.0,25.5568,25.6095,25.5568,25.5744,231100.0
2014-10-01 13:00:00,29.12,29.18,29.11,29.12,258500.0,25.5744,25.6271,25.5656,25.5744,258500.0
2014-10-01 13:10:00,29.13,29.14,29.1,29.1,192500.0,25.5831,25.5919,25.5568,25.5568,192500.0
2014-10-01 13:20:00,29.1,29.16,29.1,29.15,174600.0,25.5568,25.6095,25.5568,25.6007,174600.0
2014-10-01 13:30:00,29.15,29.16,29.1,29.1,170200.0,25.6007,25.6095,25.5568,25.5568,170200.0
2014-10-01 13:40:00,29.1,29.11,28.98,28.98,347300.0,25.5568,25.5656,25.4514,25.4514,347300.0
2014-10-01 13:50:00,28.99,29.0,28.89,28.9,140100.0,25.4602,25.469,25.3724,25.3811,140100.0
2014-10-01 14:00:00,28.9,28.96,28.89,28.95,98900.0,25.3811,25.4338,25.3724,25.4251,98900.0
2014-10-01 14:10:00,28.94,28.96,28.89,28.93,779900.0,25.4163,25.4338,25.3724,25.4075,779900.0
2014-10-01 14:20:00,28.93,28.96,28.9,28.93,445100.0,25.4075,25.4338,25.3811,25.4075,445100.0
2014-10-01 14:30:00,28.93,28.94,28.91,28.93,154300.0,25.4075,25.4163,25.3899,25.4075,154300.0
2014-10-01 14:40:00,28.93,28.93,28.9,28.9,112600.0,25.4075,25.4075,25.3811,25.3811,112600.0
2014-10-01 14:50:00,28.89,28.9,28.76,28.77,173700.0,25.3724,25.3811,25.2582,25.267,173700.0
2014-10-01 15:00:00,28.76,28.8,28.74,28.75,168500.0,25.2582,25.2933,25.2406,25.2494,168500.0
2014-10-01 15:10:00,28.75,28.79,28.73,28.77,173700.0,25.2494,25.2845,25.2318,25.267,173700.0
2014-10-01 15:20:00,28.77,28.77,28.69,28.75,289600.0,25.267,25.267,25.1967,25.2494,289600.0
2014-10-01 15:30:00,28.76,28.8,28.73,28.74,439100.0,25.2582,25.2933,25.2318,25.2406,439100.0
2014-10-01 15:40:00,28.75,28.86,28.74,28.86,583400.0,25.2494,25.346,25.2406,25.346,583400.0
2014-10-01 15:50:00,28.85,28.85,28.77,28.78,750200.0,25.3372,25.3372,25.267,25.2758,750200.0
2014-10-02 09:30:00,28.8,28.94,28.76,28.92,268100.0,25.2933,25.4163,25.2582,25.3987,268100.0
2014-10-02 09:40:00,28.91,28.92,28.78,28.84,181200.0,25.3899,25.3987,25.2758,25.3285,181200.0
2014-10-02 09:50:00,28.84,28.9,28.84,28.87,133700.0,25.3285,25.3811,25.3285,25.3548,133700.0
2014-10-02 10:00:00,28.87,28.95,28.86,28.94,134800.0,25.3548,25.4251,25.346,25.4163,134800.0
2014-10-02 10:10:00,28.94,28.95,28.9,28.93,269600.0,25.4163,25.4251,25.3811,25.4075,269600.0
2014-10-02 10:20:00,28.93,29.01,28.91,28.99,169600.0,25.4075,25.4778,25.3899,25.4602,169600.0
2014-10-02 10:30:00,28.98,28.99,28.96,28.97,404400.0,25.4514,25.4602,25.4338,25.4426,404400.0
2014-10-02 10:40:00,28.97,28.98,28.93,28.93,269900.0,25.4426,25.4514,25.4075,25.4075,269900.0
2014-10-02 10:50:00,28.94,28.97,28.93,28.97,334600.0,25.4163,25.4426,25.4075,25.4426,334600.0
2014-10-02 11:00:00,28.96,29.02,28.94,29.02,551800.0,25.4338,25.4865,25.4163,25.4865,551800.0
2014-10-02 11:10:00,29.02,29.04,28.99,29.01,225900.0,25.4865,25.5041,25.4602,25.4778,225900.0
2014-10-02 11:20:00,29.0,29.01,28.98,29.0,487300.0,25.469,25.4778,25.4514,25.469,487300.0
2014-10-02 11:30:00,29.0,29.01,28.98,28.98,737200.0,25.469,25.4778,25.4514,25.4514,737200.0
2014-10-02 11:40:00,28.98,29.0,28.9,28.9,616600.0,25.4514,25.469,25.3811,25.3811,616600.0
2014-10-02 11:50:00,28.9,28.92,28.86,28.88,325900.0,25.3811,25.3987,25.346,25.3636,325900.0
2014-10-02 12:00:00,28.88,28.88,28.77,28.81,282600.0,25.3636,25.3636,25.267,25.3021,282600.0
2014-10-02 12:10:00,28.81,28.81,28.71,28.78,226700.0,25.3021,25.3021,25.2143,25.2758,226700.0
2014-10-02 12:20:00,28.78,28.78,28.7,28.71,133900.0,25.2758,25.2758,25.2055,25.2143,133900.0
2014-10-02 12:30:00,28.71,28.73,28.59,28.61,159500.0,25.2143,25.2318,25.1089,25.1265,159500.0
2014-10-02 12:40:00,28.62,28.68,28.58,28.66,89100.0,25.1352,25.1879,25.1001,25.1704,89100.0
2014-10-02 12:50:00,28.66,28.79,28.65,28.77,161200.0,25.1704,25.2845,25.1616,25.267,161200.0
2014-10-02 13:00:00,28.77,28.8,28.73,28.78,187000.0,25.267,25.2933,25.2318,25.2758,187000.0
2014-10-02 13:10:00,28.78,28.93,28.77,28.92,320700.0,25.2758,25.4075,25.267,25.3987,320700.0
2014-10-02 13:20:00,28.91,28.96,28.88,28.93,217300.0,25.3899,25.4338,25.3636,25.4075,217300.0
2014-10-02 13:30:00,28.94,28.98,28.84,28.86,128100.0,25.4163,25.4514,25.3285,25.346,128100.0
2014-10-02 13:40:00,28.85,28.86,28.81,28.83,85800.0,25.3372,25.346,25.3021,25.3197,85800.0
2014-10-02 13:50:00,28.83,28.9,28.8,28.8,159400.0,25.3197,25.3811,25.2933,25.2933,159400.0
2014-10-02 14:00:00,28.82,28.92,28.81,28.9,184300.0,25.3109,25.3987,25.3021,25.3811,184300.0
2014-10-02 14:10:00,28.9,28.94,28.86,28.88,230100.0,25.3811,25.4163,25.346,25.3636,230100.0
2014-10-02 14:20:00,28.88,28.92,28.85,28.91,207200.0,25.3636,25.3987,25.3372,25.3899,207200.0
2014-10-02 14:30:00,28.92,28.92,28.85,28.89,138700.0,25.3987,25.3987,25.3372,25.3724,138700.0
2014-10-02 14:40:00,28.89,28.99,28.89,28.99,147100.0,25.3724,25.4602,25.3724,25.4602,147100.0
2014-10-02 14:50:00,28.99,29.04,28.98,29.0,189200.0,25.4602,25.5041,25.4514,25.469,189200.0
2014-10-02 15:00:00,29.0,29.04,28.96,29.04,144100.0,25.469,25.5041,25.4338,25.5041,144100.0
2014-10-02 15:10:00,29.04,29.07,28.95,28.96,137300.0,25.5041,25.5304,25.4251,25.4338,137300.0
2014-10-02 15:20:00,28.96,29.08,28.95,29.07,262800.0,25.4338,25.5392,25.4251,25.5304,262800.0
2014-10-02 15:30:00,29.06,29.09,29.02,29.08,223200.0,25.5217,25.548,25.4865,25.5392,223200.0
2014-10-02 15:40:00,29.09,29.1,29.04,29.1,333200.0,25.548,25.5568,25.5041,25.5568,333200.0
2014-10-02 15:50:00,29.1,29.13,29.05,29.05,418600.0,25.5568,25.5831,25.5129,25.5129,418600.0
2014-10-03 09:30:00,29.42,29.63,29.36,29.37,307500.0,25.8378,26.0223,25.7851,25.7939,307500.0
2014-10-03 09:40:00,29.37,29.63,29.34,29.61,253500.0,25.7939,26.0223,25.7676,26.0047,253500.0
2014-10-03 09:50:00,29.62,29.63,29.56,29.58,155000.0,26.0135,26.0223,25.9608,25.9783,155000.0
2014-10-03 10:00:00,29.58,29.67,29.55,29.67,153900.0,25.9783,26.0574,25.952,26.0574,153900.0
2014-10-03 10:10:00,29.68,29.69,29.64,29.64,213500.0,26.0662,26.075,26.031,26.031,213500.0
2014-10-03 10:20:00,29.65,29.68,29.61,29.68,201600.0,26.0398,26.0662,26.0047,26.0662,201600.0
2014-10-03 10:30:00,29.68,29.68,29.6,29.65,165900.0,26.0662,26.0662,25.9959,26.0398,165900.0
2014-10-03 10:40:00,29.64,29.64,29.59,29.63,167900.0,26.031,26.031,25.9871,26.0223,167900.0
2014-10-03 10:50:00,29.63,29.63,29.55,29.55,84900.0,26.0223,26.0223,25.952,25.952,84900.0
2014-10-03 11:00:00,29.55,29.62,29.55,29.61,129200.0,25.952,26.0135,25.952,26.0047,129200.0
2014-10-03 11:10:00,29.61,29.65,29.56,29.56,220500.0,26.0047,26.0398,25.9608,25.9608,220500.0
2014-10-03 11:20:00,29.55,29.59,29.52,29.58,97700.0,25.952,25.9871,25.9257,25.9783,97700.0
2014-10-03 11:30:00,29.58,29.65,29.57,29.6,448300.0,25.9783,26.0398,25.9696,25.9959,448300.0
2014-10-03 11:40:00,29.6,29.61,29.5,29.52,118200.0,25.9959,26.0047,25.9081,25.9257,118200.0
2014-10-03 11:50:00,29.51,29.55,29.5,29.52,63600.0,25.9169,25.952,25.9081,25.9257,63600.0
2014-10-03 12:00:00,29.52,29.56,29.49,29.5,69000.0,25.9257,25.9608,25.8993,25.9081,69000.0
2014-10-03 12:10:00,29.5,29.57,29.5,29.54,136400.0,25.9081,25.9696,25.9081,25.9432,136400.0
2014-10-03 12:20:00,29.53,29.57,29.5,29.56,121600.0,25.9344,25.9696,25.9081,25.9608,121600.0
2014-10-03 12:30:00,29.57,29.61,29.53,29.56,73100.0,25.9696,26.0047,25.9344,25.9608,73100.0
2014-10-03 12:40:00,29.55,29.61,29.55,29.56,51100.0,25.952,26.0047,25.952,25.9608,51100.0
2014-10-03 12:50:00,29.56,29.59,29.54,29.54,36100.0,25.9608,25.9871,25.9432,25.9432,36100.0
2014-10-03 13:00:00,29.54,29.62,29.53,29.61,106100.0,25.9432,26.0135,25.9344,26.0047,106100.0
2014-10-03 13:10:00,29.61,29.63,29.58,29.61,61900.0,26.0047,26.0223,25.9783,26.0047,61900.0
2014-10-03 13:20:00,29.61,29.63,29.57,29.61,56100.0,26.0047,26.0223,25.9696,26.0047,56100.0
2014-10-03 13:30:00,29.61,29.62,29.57,29.59,80900.0,26.0047,26.0135,25.9696,25.9871,80900.0
2014-10-03 13:40:00,29.6,29.62,29.58,29.59,50200.0,25.9959,26.0135,25.9783,25.9871,50200.0
2014-10-03 13:50:00,29.6,29.66,29.59,29.66,61700.0,25.9959,26.0486,25.9871,26.0486,61700.0
2014-10-03 14:00:00,29.65,29.7,29.62,29.63,87100.0,26.0398,26.0837,26.0135,26.0223,87100.0
2014-10-03 14:10:00,29.63,29.67,29.63,29.64,53600.0,26.0223,26.0574,26.0223,26.031,53600.0
2014-10-03 14:20:00,29.64,29.68,29.64,29.64,37200.0,26.031,26.0662,26.031,26.031,37200.0
2014-10-03 14:30:00,29.64,29.66,29.62,29.62,38300.0,26.031,26.0486,26.0135,26.0135,38300.0
2014-10-03 14:40:00,29.63,29.66,29.61,29.64,54400.0,26.0223,26.0486,26.0047,26.031,54400.0
2014-10-03 14:50:00,29.63,29.63,29.55,29.55,67800.0,26.0223,26.0223,25.952,25.952,67800.0
2014-10-03 15:00:00,29.55,29.61,29.54,29.54,80900.0,25.952,26.0047,25.9432,25.9432,80900.0
2014-10-03 15:10:00,29.54,29.59,29.52,29.54,65600.0,25.9432,25.9871,25.9257,25.9432,65600.0
2014-10-03 15:20:00,29.54,29.56,29.5,29.54,60300.0,25.9432,25.9608,25.9081,25.9432,60300.0
2014-10-03 15:30:00,29.54,29.56,29.51,29.55,97500.0,25.9432,25.9608,25.9169,25.952,97500.0
2014-10-03 15:40:00,29.55,29.64,29.52,29.64,261800.0,25.952,26.031,25.9257,26.031,261800.0
2014-10-03 15:50:00,29.64,29.64,29.56,29.57,427400.0,26.031,26.031,25.9608,25.9696,427400.0
2014-10-06 09:30:00,29.78,29.87,29.71,29.85,306000.0,26.154,26.233,26.0925,26.2155,306000.0
2014-10-06 09:40:00,29.85,29.95,29.82,29.82,204300.0,26.2155,26.3033,26.1891,26.1891,204300.0
2014-10-06 09:50:00,29.83,29.83,29.65,29.65,184700.0,26.1979,26.1979,26.0398,26.0398,184700.0
2014-10-06 10:00:00,29.66,29.77,29.65,29.75,180800.0,26.0486,26.1452,26.0398,26.1277,180800.0
2014-10-06 10:10:00,29.74,29.76,29.67,29.69,114600.0,26.1189,26.1364,26.0574,26.075,114600.0
2014-10-06 10:20:00,29.68,29.68,29.62,29.67,118400.0,26.0662,26.0662,26.0135,26.0574,118400.0
2014-10-06 10:30:00,29.67,29.79,29.65,29.78,93600.0,26.0574,26.1628,26.0398,26.154,93600.0
2014-10-06 10:40:00,29.78,29.8,29.66,29.66,83500.0,26.154,26.1716,26.0486,26.0486,83500.0
2014-10-06 10:50:00,29.67,29.67,29.59,29.62,74700.0,26.0574,26.0574,25.9871,26.0135,74700.0
2014-10-06 11:00:00,29.62,29.71,29.62,29.69,58600.0,26.0135,26.0925,26.0135,26.075,58600.0
2014-10-06 11:10:00,29.69,29.72,29.65,29.68,72000.0,26.075,26.1013,26.0398,26.0662,72000.0
2014-10-06 11:20:00,29.67,29.68,29.58,29.59,57600.0,26.0574,26.0662,25.9783,25.9871,57600.0
2014-10-06 11:30:00,29.6,29.66,29.56,29.56,45300.0,25.9959,26.0486,25.9608,25.9608,45300.0
2014-10-06 11:40:00,29.57,29.58,29.41,29.44,59500.0,25.9696,25.9783,25.829,25.8554,59500.0
2014-10-06 11:50:00,29.45,29.47,29.39,29.42,199900.0,25.8642,25.8817,25.8115,25.8378,199900.0
2014-10-06 12:00:00,29.43,29.53,29.42,29.48,71600.0,25.8466,25.9344,25.8378,25.8905,71600.0
2014-10-06 12:10:00,29.49,29.5,29.44,29.49,52500.0,25.8993,25.9081,25.8554,25.8993,52500.0
2014-10-06 12:20:00,29.5,29.5,29.44,29.48,200100.0,25.9081,25.9081,25.8554,25.8905,200100.0
2014-10-06 12:30:00,29.46,29.53,29.46,29.51,279700.0,25.873,25.9344,25.873,25.9169,279700.0
2014-10-06 12:40:00,29.51,29.53,29.4,29.46,56200.0,25.9169,25.9344,25.8203,25.873,56200.0
2014-10-06 12:50:00,29.45,29.53,29.45,29.52,289400.0,25.8642,25.9344,25.8642,25.9257,289400.0
2014-10-06 13:00:00,29.51,29.62,29.47,29.6,108700.0,25.9169,26.0135,25.8817,25.9959,108700.0
2014-10-06 13:10:00,29.6,29.74,29.59,29.65,142900.0,25.9959,26.1189,25.9871,26.0398,142900.0
2014-10-06 13:20:00,29.65,29.71,29.64,29.71,150600.0,26.0398,26.0925,26.031,26.0925,150600.0
2014-10-06 13:30:00,29.71,29.72,29.65,29.68,57500.0,26.0925,26.1013,26.0398,26.0662,57500.0
2014-10-06 13:40:00,29.68,29.69,29.65,29.65,41400.0,26.0662,26.075,26.0398,26.0398,41400.0
2014-10-06 13:50:00,29.65,29.7,29.63,29.67,68100.0,26.0398,26.0837,26.0223,26.0574,68100.0
2014-10-06 14:00:00,29.68,29.7,29.64,29.67,147500.0,26.0662,26.0837,26.031,26.0574,147500.0
2014-10-06 14:10:00,29.66,29.69,29.64,29.68,124400.0,26.0486,26.075,26.031,26.0662,124400.0
2014-10-06 14:20:00,29.69,29.78,29.69,29.73,64600.0,26.075,26.154,26.075,26.1101,64600.0
2014-10-06 14:30:00,29.73,29.74,29.71,29.73,94800.0,26.1101,26.1189,26.0925,26.1101,94800.0
2014-10-06 14:40:00,29.73,29.76,29.71,29.72,78700.0,26.1101,26.1364,26.0925,26.1013,78700.0
2014-10-06 14:50:00,29.72,29.74,29.71,29.71,107400.0,26.1013,26.1189,26.0925,26.0925,107400.0
2014-10-06 15:00:00,29.71,29.73,29.66,29.67,141800.0,26.0925,26.1101,26.0486,26.0574,141800.0
2014-10-06 15:10:00,29.67,29.71,29.66,29.7,110400.0,26.0574,26.0925,26.0486,26.0837,110400.0
2014-10-06 15:20:00,29.7,29.76,29.68,29.71,91100.0,26.0837,26.1364,26.0662,26.0925,91100.0
2014-10-06 15:30:00,29.72,29.78,29.7,29.75,301700.0,26.1013,26.154,26.0837,26.1277,301700.0
2014-10-06 15:40:00,29.75,29.76,29.73,29.76,170700.0,26.1277,26.1364,26.1101,26.1364,170700.0
2014-10-06 15:50:00,29.76,29.77,29.7,29.71,527900.0,26.1364,26.1452,26.0837,26.0925,527900.0
2014-10-07 09:30:00,29.49,29.55,29.19,29.26,352400.0,25.8993,25.952,25.6358,25.6973,352400.0
2014-10-07 09:40:00,29.26,29.32,29.11,29.23,241200.0,25.6973,25.75,25.5656,25.671,241200.0
2014-10-07 09:50:00,29.23,29.24,29.06,29.17,186400.0,25.671,25.6797,25.5217,25.6183,186400.0
2014-10-07 10:00:00,29.18,29.31,29.18,29.29,148200.0,25.6271,25.7412,25.6271,25.7237,148200.0
2014-10-07 10:10:00,29.29,29.32,29.19,29.24,73100.0,25.7237,25.75,25.6358,25.6797,73100.0
2014-10-07 10:20:00,29.25,29.26,29.2,29.26,90900.0,25.6885,25.6973,25.6446,25.6973,90900.0
2014-10-07 10:30:00,29.25,29.36,29.22,29.22,119200.0,25.6885,25.7851,25.6622,25.6622,119200.0
2014-10-07 10:40:00,29.23,29.31,29.21,29.22,70800.0,25.671,25.7412,25.6534,25.6622,70800.0
2014-10-07 10:50:00,29.23,29.25,29.12,29.12,94400.0,25.671,25.6885,25.5744,25.5744,94400.0
2014-10-07 11:00:00,29.12,29.12,29.02,29.04,130900.0,25.5744,25.5744,25.4865,25.5041,130900.0
2014-10-07 11:10:00,29.05,29.06,28.96,29.0,130500.0,25.5129,25.5217,25.4338,25.469,130500.0
2014-10-07 11:20:00,29.0,29.04,28.9,28.91,171000.0,25.469,25.5041,25.3811,25.3899,171000.0
2014-10-07 11:30:00,28.91,28.98,28.88,28.98,368800.0,25.3899,25.4514,25.3636,25.4514,368800.0
2014-10-07 11:40:00,28.97,29.09,28.97,29.07,153400.0,25.4426,25.548,25.4426,25.5304,153400.0
2014-10-07 11:50:00,29.06,29.12,29.05,29.05,104000.0,25.5217,25.5744,25.5129,25.5129,104000.0
2014-10-07 12:00:00,29.05,29.09,29.03,29.08,98100.0,25.5129,25.548,25.4953,25.5392,98100.0
2014-10-07 12:10:00,29.08,29.17,29.08,29.17,54500.0,25.5392,25.6183,25.5392,25.6183,54500.0
2014-10-07 12:20:00,29.17,29.19,29.11,29.13,110200.0,25.6183,25.6358,25.5656,25.5831,110200.0
2014-10-07 12:30:00,29.13,29.14,29.09,29.09,55000.0,25.5831,25.5919,25.548,25.548,55000.0
2014-10-07 12:40:00,29.09,29.09,28.98,28.99,76600.0,25.548,25.548,25.4514,25.4602,76600.0
2014-10-07 12:50:00,28.99,29.03,28.98,29.02,50600.0,25.4602,25.4953,25.4514,25.4865,50600.0
2014-10-07 13:00:00,29.02,29.02,28.92,28.95,105200.0,25.4865,25.4865,25.3987,25.4251,105200.0
2014-10-07 13:10:00,28.95,29.04,28.93,29.02,101400.0,25.4251,25.5041,25.4075,25.4865,101400.0
2014-10-07 13:20:00,29.02,29.05,29.0,29.01,70900.0,25.4865,25.5129,25.469,25.4778,70900.0
2014-10-07 13:30:00,29.02,29.02,28.91,28.91,125100.0,25.4865,25.4865,25.3899,25.3899,125100.0
2014-10-07 13:40:00,28.92,28.95,28.91,28.92,96200.0,25.3987,25.4251,25.3899,25.3987,96200.0
2014-10-07 13:50:00,28.92,28.96,28.9,28.93,104100.0,25.3987,25.4338,25.3811,25.4075,104100.0
2014-10-07 14:00:00,28.93,28.93,28.87,28.89,122300.0,25.4075,25.4075,25.3548,25.3724,122300.0
2014-10-07 14:10:00,28.88,28.9,28.82,28.84,261000.0,25.3636,25.3811,25.3109,25.3285,261000.0
2014-10-07 14:20:00,28.84,28.85,28.77,28.77,104900.0,25.3285,25.3372,25.267,25.267,104900.0
2014-10-07 14:30:00,28.77,28.77,28.71,28.75,204500.0,25.267,25.267,25.2143,25.2494,204500.0
2014-10-07 14:40:00,28.74,28.8,28.72,28.77,113400.0,25.2406,25.2933,25.2231,25.267,113400.0
2014-10-07 14:50:00,28.76,28.8,28.74,28.76,127700.0,25.2582,25.2933,25.2406,25.2582,127700.0
2014-10-07 15:00:00,28.76,28.8,28.73,28.75,95600.0,25.2582,25.2933,25.2318,25.2494,95600.0
2014-10-07 15:10:00,28.75,28.76,28.67,28.67,178900.0,25.2494,25.2582,25.1792,25.1792,178900.0
2014-10-07 15:20:00,28.67,28.7,28.64,28.65,228100.0,25.1792,25.2055,25.1528,25.1616,228100.0
2014-10-07 15:30:00,28.65,28.66,28.58,28.58,457400.0,25.1616,25.1704,25.1001,25.1001,457400.0
2014-10-07 15:40:00,28.58,28.59,28.52,28.53,853900.0,25.1001,25.1089,25.0474,25.0562,853900.0
2014-10-07 15:50:00,28.53,28.53,28.45,28.47,1065800.0,25.0562,25.0562,24.9859,25.0035,1065800.0
2014-10-08 09:30:00,28.54,28.59,28.34,28.41,267800.0,25.065,25.1089,24.8893,24.9508,267800.0
2014-10-08 09:40:00,28.41,28.55,28.38,28.54,210900.0,24.9508,25.0738,24.9245,25.065,210900.0
2014-10-08 09:50:00,28.55,28.57,28.42,28.43,145300.0,25.0738,25.0913,24.9596,24.9684,145300.0
2014-10-08 10:00:00,28.43,28.53,28.41,28.49,246400.0,24.9684,25.0562,24.9508,25.0211,246400.0
2014-10-08 10:10:00,28.49,28.6,28.44,28.44,132400.0,25.0211,25.1177,24.9772,24.9772,132400.0
2014-10-08 10:20:00,28.43,28.48,28.36,28.47,166200.0,24.9684,25.0123,24.9069,25.0035,166200.0
2014-10-08 10:30:00,28.48,28.53,28.36,28.37,172400.0,25.0123,25.0562,24.9069,24.9157,172400.0
2014-10-08 10:40:00,28.36,28.37,28.25,28.25,127500.0,24.9069,24.9157,24.8103,24.8103,127500.0
2014-10-08 10:50:00,28.25,28.28,28.21,28.21,150100.0,24.8103,24.8366,24.7752,24.7752,150100.0
2014-10-08 11:00:00,28.2,28.23,28.16,28.22,129700.0,24.7664,24.7927,24.7312,24.7839,129700.0
2014-10-08 11:10:00,28.23,28.28,28.21,28.23,183200.0,24.7927,24.8366,24.7752,24.7927,183200.0
2014-10-08 11:20:00,28.22,28.43,28.2,28.42,98300.0,24.7839,24.9684,24.7664,24.9596,98300.0
2014-10-08 11:30:00,28.42,28.44,28.34,28.36,97600.0,24.9596,24.9772,24.8893,24.9069,97600.0
2014-10-08 11:40:00,28.37,28.39,28.29,28.3,61500.0,24.9157,24.9332,24.8454,24.8542,61500.0
2014-10-08 11:50:00,28.29,28.32,28.25,28.27,135400.0,24.8454,24.8718,24.8103,24.8279,135400.0
2014-10-08 12:00:00,28.27,28.39,28.27,28.33,78000.0,24.8279,24.9332,24.8279,24.8805,78000.0
2014-10-08 12:10:00,28.33,28.37,28.3,28.3,137100.0,24.8805,24.9157,24.8542,24.8542,137100.0
2014-10-08 12:20:00,28.3,28.3,28.22,28.22,56300.0,24.8542,24.8542,24.7839,24.7839,56300.0
2014-10-08 12:30:00,28.22,28.25,28.18,28.2,330900.0,24.7839,24.8103,24.7488,24.7664,330900.0
2014-10-08 12:40:00,28.21,28.28,28.18,28.2,143100.0,24.7752,24.8366,24.7488,24.7664,143100.0
2014-10-08 12:50:00,28.2,28.22,28.17,28.17,87200.0,24.7664,24.7839,24.74,24.74,87200.0
2014-10-08 13:00:00,28.17,28.25,28.17,28.22,138600.0,24.74,24.8103,24.74,24.7839,138600.0
2014-10-08 13:10:00,28.21,28.26,28.2,28.23,45300.0,24.7752,24.8191,24.7664,24.7927,45300.0
2014-10-08 13:20:00,28.23,28.25,28.2,28.21,49900.0,24.7927,24.8103,24.7664,24.7752,49900.0
2014-10-08 13:30:00,28.21,28.28,28.2,28.28,48400.0,24.7752,24.8366,24.7664,24.8366,48400.0
2014-10-08 13:40:00,28.28,28.39,28.24,28.37,70300.0,24.8366,24.9332,24.8015,24.9157,70300.0
2014-10-08 13:50:00,28.37,28.41,28.36,28.41,53200.0,24.9157,24.9508,24.9069,24.9508,53200.0
2014-10-08 14:00:00,28.4,28.55,28.39,28.49,319900.0,24.942,25.0738,24.9332,25.0211,319900.0
2014-10-08 14:10:00,28.49,28.56,28.47,28.53,236600.0,25.0211,25.0825,25.0035,25.0562,236600.0
2014-10-08 14:20:00,28.53,28.65,28.53,28.58,219000.0,25.0562,25.1616,25.0562,25.1001,219000.0
2014-10-08 14:30:00,28.58,28.68,28.57,28.59,296800.0,25.1001,25.1879,25.0913,25.1089,296800.0
2014-10-08 14:40:00,28.6,28.61,28.52,28.52,278100.0,25.1177,25.1265,25.0474,25.0474,278100.0
2014-10-08 14:50:00,28.52,28.54,28.45,28.49,202000.0,25.0474,25.065,24.9859,25.0211,202000.0
2014-10-08 15:00:00,28.49,28.56,28.49,28.54,277400.0,25.0211,25.0825,25.0211,25.065,277400.0
2014-10-08 15:10:00,28.55,28.55,28.49,28.49,193700.0,25.0738,25.0738,25.0211,25.0211,193700.0
2014-10-08 15:20:00,28.49,28.59,28.48,28.56,249600.0,25.0211,25.1089,25.0123,25.0825,249600.0
2014-10-08 15:30:00,28.56,28.67,28.53,28.67,352600.0,25.0825,25.1792,25.0562,25.1792,352600.0
2014-10-08 15:40:00,28.67,28.76,28.67,28.76,372800.0,25.1792,25.2582,25.1792,25.2582,372800.0
2014-10-08 15:50:00,28.76,28.77,28.7,28.72,714300.0,25.2582,25.267,25.2055,25.2231,714300.0
2014-10-09 09:30:00,28.6,28.72,28.27,28.29,270400.0,25.1177,25.2231,24.8279,24.8454,270400.0
2014-10-09 09:40:00,28.3,28.31,28.09,28.14,345000.0,24.8542,24.863,24.6698,24.7137,345000.0
2014-10-09 09:50:00,28.14,28.14,27.9,27.91,394700.0,24.7137,24.7137,24.5029,24.5117,394700.0
2014-10-09 10:00:00,27.91,28.03,27.9,27.9,220600.0,24.5117,24.6171,24.5029,24.5029,220600.0
2014-10-09 10:10:00,27.91,28.0,27.84,27.95,231500.0,24.5117,24.5907,24.4502,24.5468,231500.0
2014-10-09 10:20:00,27.94,27.97,27.78,27.82,293800.0,24.538,24.5644,24.3975,24.4326,293800.0
2014-10-09 10:30:00,27.82,27.82,27.65,27.66,334700.0,24.4326,24.4326,24.2833,24.2921,334700.0
2014-10-09 10:40:00,27.66,27.67,27.5,27.6,1055700.0,24.2921,24.3009,24.1516,24.2394,1055700.0
2014-10-09 10:50:00,27.6,27.77,27.56,27.75,326300.0,24.2394,24.3887,24.2043,24.3712,326300.0
2014-10-09 11:00:00,27.75,27.88,27.7,27.88,362100.0,24.3712,24.4853,24.3273,24.4853,362100.0
2014-10-09 11:10:00,27.88,27.91,27.77,27.78,420200.0,24.4853,24.5117,24.3887,24.3975,420200.0
2014-10-09 11:20:00,27.78,27.8,27.57,27.67,518900.0,24.3975,24.4151,24.2131,24.3009,518900.0
2014-10-09 11:30:00,27.68,27.68,27.5,27.51,464200.0,24.3097,24.3097,24.1516,24.1604,464200.0
2014-10-09 11:40:00,27.5,27.51,27.32,27.41,424500.0,24.1516,24.1604,23.9935,24.0726,424500.0
2014-10-09 11:50:00,27.41,27.47,27.33,27.46,242300.0,24.0726,24.1253,24.0023,24.1165,242300.0
2014-10-09 12:00:00,27.45,27.59,27.45,27.51,391600.0,24.1077,24.2307,24.1077,24.1604,391600.0
2014-10-09 12:10:00,27.51,27.57,27.46,27.55,183600.0,24.1604,24.2131,24.1165,24.1955,183600.0
2014-10-09 12:20:00,27.54,27.54,27.47,27.5,243600.0,24.1867,24.1867,24.1253,24.1516,243600.0
2014-10-09 12:30:00,27.5,27.56,27.44,27.49,244300.0,24.1516,24.2043,24.0989,24.1428,244300.0
2014-10-09 12:40:00,27.48,27.52,27.46,27.5,166200.0,24.134,24.1692,24.1165,24.1516,166200.0
2014-10-09 12:50:00,27.5,27.52,27.44,27.47,192200.0,24.1516,24.1692,24.0989,24.1253,192200.0
2014-10-09 13:00:00,27.48,27.48,27.34,27.37,171500.0,24.134,24.134,24.0111,24.0374,171500.0
2014-10-09 13:10:00,27.36,27.39,27.3,27.31,282200.0,24.0287,24.055,23.976,23.9847,282200.0
2014-10-09 13:20:00,27.31,27.43,27.31,27.4,162400.0,23.9847,24.0901,23.9847,24.0638,162400.0
2014-10-09 13:30:00,27.4,27.51,27.39,27.51,227300.0,24.0638,24.1604,24.055,24.1604,227300.0
2014-10-09 13:40:00,27.51,27.51,27.37,27.39,248200.0,24.1604,24.1604,24.0374,24.055,248200.0
2014-10-09 13:50:00,27.39,27.4,27.29,27.38,254000.0,24.055,24.0638,23.9672,24.0462,254000.0
2014-10-09 14:00:00,27.37,27.37,27.26,27.27,257100.0,24.0374,24.0374,23.9408,23.9496,257100.0
2014-10-09 14:10:00,27.28,27.29,27.12,27.23,548300.0,23.9584,23.9672,23.8179,23.9145,548300.0
2014-10-09 14:20:00,27.23,27.24,27.14,27.18,874500.0,23.9145,23.9233,23.8354,23.8706,874500.0
2014-10-09 14:30:00,27.17,27.27,27.11,27.23,338100.0,23.8618,23.9496,23.8091,23.9145,338100.0
2014-10-09 14:40:00,27.23,27.27,27.17,27.21,364900.0,23.9145,23.9496,23.8618,23.8969,364900.0
2014-10-09 14:50:00,27.2,27.3,27.18,27.2,1165400.0,23.8881,23.976,23.8706,23.8881,1165400.0
2014-10-09 15:00:00,27.2,27.28,27.14,27.15,341200.0,23.8881,23.9584,23.8354,23.8442,341200.0
2014-10-09 15:10:00,27.16,27.26,27.14,27.21,450600.0,23.853,23.9408,23.8354,23.8969,450600.0
2014-10-09 15:20:00,27.21,27.26,27.15,27.21,337200.0,23.8969,23.9408,23.8442,23.8969,337200.0
2014-10-09 15:30:00,27.21,27.32,27.2,27.24,527600.0,23.8969,23.9935,23.8881,23.9233,527600.0
2014-10-09 15:40:00,27.23,27.25,27.14,27.18,772200.0,23.9145,23.932,23.8354,23.8706,772200.0
2014-10-09 15:50:00,27.17,27.22,27.13,27.13,1074800.0,23.8618,23.9057,23.8267,23.8267,1074800.0
2014-10-10 09:30:00,27.09,27.22,26.84,27.13,469500.0,23.7915,23.9057,23.572,23.8267,469500.0
2014-10-10 09:40:00,27.13,27.17,27.03,27.04,781800.0,23.8267,23.8618,23.7388,23.7476,781800.0
2014-10-10 09:50:00,27.05,27.12,26.94,26.98,373700.0,23.7564,23.8179,23.6598,23.6949,373700.0
2014-10-10 10:00:00,26.98,27.0,26.78,26.8,768600.0,23.6949,23.7125,23.5193,23.5368,768600.0
2014-10-10 10:10:00,26.81,26.85,26.73,26.8,440800.0,23.5456,23.5808,23.4754,23.5368,440800.0
2014-10-10 10:20:00,26.79,26.83,26.68,26.69,246700.0,23.5281,23.5632,23.4315,23.4402,246700.0
2014-10-10 10:30:00,26.68,26.85,26.64,26.78,763700.0,23.4315,23.5808,23.3963,23.5193,763700.0
2014-10-10 10:40:00,26.78,26.82,26.73,26.77,380100.0,23.5193,23.5544,23.4754,23.5105,380100.0
2014-10-10 10:50:00,26.77,26.87,26.72,26.74,328900.0,23.5105,23.5983,23.4666,23.4841,328900.0
2014-10-10 11:00:00,26.75,26.83,26.74,26.8,302100.0,23.4929,23.5632,23.4841,23.5368,302100.0
2014-10-10 11:10:00,26.8,26.81,26.63,26.68,899100.0,23.5368,23.5456,23.3875,23.4315,899100.0
2014-10-10 11:20:00,26.68,26.75,26.64,26.71,252700.0,23.4315,23.4929,23.3963,23.4578,252700.0
2014-10-10 11:30:00,26.71,26.75,26.63,26.64,199800.0,23.4578,23.4929,23.3875,23.3963,199800.0
2014-10-10 11:40:00,26.64,26.67,26.57,26.67,284900.0,23.3963,23.4227,23.3348,23.4227,284900.0
2014-10-10 11:50:00,26.67,26.7,26.61,26.65,292000.0,23.4227,23.449,23.37,23.4051,292000.0
2014-10-10 12:00:00,26.65,26.89,26.65,26.85,160200.0,23.4051,23.6159,23.4051,23.5808,160200.0
2014-10-10 12:10:00,26.85,27.01,26.85,26.87,301300.0,23.5808,23.7213,23.5808,23.5983,301300.0
2014-10-10 12:20:00,26.86,27.03,26.82,26.97,303100.0,23.5895,23.7388,23.5544,23.6861,303100.0
2014-10-10 12:30:00,26.98,27.08,26.89,26.9,392900.0,23.6949,23.7827,23.6159,23.6247,392900.0
2014-10-10 12:40:00,26.89,27.0,26.89,26.99,304900.0,23.6159,23.7125,23.6159,23.7037,304900.0
2014-10-10 12:50:00,26.98,27.0,26.9,26.91,93800.0,23.6949,23.7125,23.6247,23.6334,93800.0
2014-10-10 13:00:00,26.91,26.95,26.87,26.94,193300.0,23.6334,23.6686,23.5983,23.6598,193300.0
2014-10-10 13:10:00,26.93,26.95,26.8,26.8,442600.0,23.651,23.6686,23.5368,23.5368,442600.0
2014-10-10 13:20:00,26.8,26.83,26.77,26.81,134100.0,23.5368,23.5632,23.5105,23.5456,134100.0
2014-10-10 13:30:00,26.8,26.93,26.8,26.9,129100.0,23.5368,23.651,23.5368,23.6247,129100.0
2014-10-10 13:40:00,26.9,26.95,26.83,26.91,198900.0,23.6247,23.6686,23.5632,23.6334,198900.0
2014-10-10 13:50:00,26.91,26.98,26.9,26.92,82400.0,23.6334,23.6949,23.6247,23.6422,82400.0
2014-10-10 14:00:00,26.93,26.99,26.85,26.92,1138100.0,23.651,23.7037,23.5808,23.6422,1138100.0
2014-10-10 14:10:00,26.92,26.92,26.78,26.79,158600.0,23.6422,23.6422,23.5193,23.5281,158600.0
2014-10-10 14:20:00,26.79,26.85,26.77,26.79,126100.0,23.5281,23.5808,23.5105,23.5281,126100.0
2014-10-10 14:30:00,26.78,26.8,26.67,26.67,141200.0,23.5193,23.5368,23.4227,23.4227,141200.0
2014-10-10 14:40:00,26.67,26.7,26.61,26.68,203400.0,23.4227,23.449,23.37,23.4315,203400.0
2014-10-10 14:50:00,26.69,26.73,26.6,26.6,234100.0,23.4402,23.4754,23.3612,23.3612,234100.0
2014-10-10 15:00:00,26.6,26.62,26.49,26.53,235800.0,23.3612,23.3788,23.2646,23.2997,235800.0
2014-10-10 15:10:00,26.53,26.59,26.4,26.43,600600.0,23.2997,23.3524,23.1855,23.2119,600600.0
2014-10-10 15:20:00,26.44,26.51,26.43,26.48,411000.0,23.2207,23.2822,23.2119,23.2558,411000.0
2014-10-10 15:30:00,26.49,26.51,26.45,26.49,287700.0,23.2646,23.2822,23.2295,23.2646,287700.0
2014-10-10 15:40:00,26.48,26.49,26.33,26.34,635600.0,23.2558,23.2646,23.1241,23.1329,635600.0
2014-10-10 15:50:00,26.34,26.35,26.21,26.21,1943700.0,23.1329,23.1416,23.0187,23.0187,1943700.0
2014-10-13 09:30:00,26.25,26.46,26.23,26.39,373500.0,23.0538,23.2382,23.0362,23.1768,373500.0
2014-10-13 09:40:00,26.39,26.4,26.09,26.1,354100.0,23.1768,23.1855,22.9133,22.9221,354100.0
2014-10-13 09:50:00,26.11,26.2,25.97,26.06,533600.0,22.9309,23.0099,22.8079,22.8869,533600.0
2014-10-13 10:00:00,26.07,26.15,26.05,26.12,570600.0,22.8957,22.966,22.8782,22.9396,570600.0
2014-10-13 10:10:00,26.12,26.15,25.93,25.93,572800.0,22.9396,22.966,22.7728,22.7728,572800.0
2014-10-13 10:20:00,25.92,25.96,25.82,25.84,382900.0,22.764,22.7991,22.6762,22.6937,382900.0
2014-10-13 10:30:00,25.83,25.94,25.81,25.85,362100.0,22.6849,22.7816,22.6674,22.7025,362100.0
2014-10-13 10:40:00,25.85,25.86,25.71,25.76,338900.0,22.7025,22.7113,22.5796,22.6235,338900.0
2014-10-13 10:50:00,25.77,25.88,25.76,25.79,382000.0,22.6323,22.7289,22.6235,22.6498,382000.0
2014-10-13 11:00:00,25.79,25.94,25.78,25.87,283000.0,22.6498,22.7816,22.641,22.7201,283000.0
2014-10-13 11:10:00,25.86,25.86,25.59,25.59,397600.0,22.7113,22.7113,22.4742,22.4742,397600.0
2014-10-13 11:20:00,25.59,25.71,25.56,25.65,398800.0,22.4742,22.5796,22.4478,22.5269,398800.0
2014-10-13 11:30:00,25.65,25.75,25.64,25.64,387800.0,22.5269,22.6147,22.5181,22.5181,387800.0
2014-10-13 11:40:00,25.64,25.7,25.59,25.61,541100.0,22.5181,22.5708,22.4742,22.4917,541100.0
2014-10-13 11:50:00,25.6,25.7,25.58,25.58,225800.0,22.483,22.5708,22.4654,22.4654,225800.0
2014-10-13 12:00:00,25.58,25.59,25.51,25.52,213000.0,22.4654,22.4742,22.4039,22.4127,213000.0
2014-10-13 12:10:00,25.52,25.56,25.49,25.54,349700.0,22.4127,22.4478,22.3863,22.4303,349700.0
2014-10-13 12:20:00,25.55,25.69,25.54,25.68,156400.0,22.439,22.562,22.4303,22.5532,156400.0
2014-10-13 12:30:00,25.69,25.85,25.69,25.78,201900.0,22.562,22.7025,22.562,22.641,201900.0
2014-10-13 12:40:00,25.78,25.87,25.71,25.71,227200.0,22.641,22.7201,22.5796,22.5796,227200.0
2014-10-13 12:50:00,25.71,25.75,25.67,25.74,200800.0,22.5796,22.6147,22.5444,22.6059,200800.0
2014-10-13 13:00:00,25.74,25.81,25.74,25.78,154200.0,22.6059,22.6674,22.6059,22.641,154200.0
2014-10-13 13:10:00,25.78,25.79,25.63,25.64,287900.0,22.641,22.6498,22.5093,22.5181,287900.0
2014-10-13 13:20:00,25.64,25.76,25.63,25.76,235400.0,22.5181,22.6235,22.5093,22.6235,235400.0
2014-10-13 13:30:00,25.75,25.91,25.74,25.88,326100.0,22.6147,22.7552,22.6059,22.7289,326100.0
2014-10-13 13:40:00,25.88,25.89,25.83,25.85,173100.0,22.7289,22.7376,22.6849,22.7025,173100.0
2014-10-13 13:50:00,25.85,25.95,25.82,25.92,314100.0,22.7025,22.7903,22.6762,22.764,314100.0
2014-10-13 14:00:00,25.92,25.96,25.85,25.93,438300.0,22.764,22.7991,22.7025,22.7728,438300.0
2014-10-13 14:10:00,25.93,25.93,25.8,25.82,177900.0,22.7728,22.7728,22.6586,22.6762,177900.0
2014-10-13 14:20:00,25.81,25.86,25.79,25.84,180700.0,22.6674,22.7113,22.6498,22.6937,180700.0
2014-10-13 14:30:00,25.85,25.85,25.74,25.77,225600.0,22.7025,22.7025,22.6059,22.6323,225600.0
2014-10-13 14:40:00,25.77,25.78,25.66,25.72,433500.0,22.6323,22.641,22.5356,22.5883,433500.0
2014-10-13 14:50:00,25.73,25.8,25.65,25.66,406200.0,22.5971,22.6586,22.5269,22.5356,406200.0
2014-10-13 15:00:00,25.67,25.71,25.54,25.55,531500.0,22.5444,22.5796,22.4303,22.439,531500.0
2014-10-13 15:10:00,25.55,25.58,25.49,25.51,388000.0,22.439,22.4654,22.3863,22.4039,388000.0
2014-10-13 15:20:00,25.49,25.55,25.45,25.47,472100.0,22.3863,22.439,22.3512,22.3688,472100.0
2014-10-13 15:30:00,25.48,25.48,25.25,25.26,940500.0,22.3776,22.3776,22.1756,22.1844,940500.0
2014-10-13 15:40:00,25.27,25.38,25.12,25.16,1421900.0,22.1931,22.2897,22.0614,22.0965,1421900.0
2014-10-13 15:50:00,25.15,25.21,25.11,25.17,2596100.0,22.0877,22.1404,22.0526,22.1053,2596100.0
2014-10-14 09:30:00,24.76,25.31,24.73,25.1,664900.0,21.7452,22.2283,21.7189,22.0438,664900.0
2014-10-14 09:40:00,25.1,25.24,25.04,25.21,546700.0,22.0438,22.1668,21.9911,22.1404,546700.0
2014-10-14 09:50:00,25.21,25.37,25.0,25.0,491700.0,22.1404,22.281,21.956,21.956,491700.0
2014-10-14 10:00:00,25.01,25.17,24.95,25.16,216800.0,21.9648,22.1053,21.9121,22.0965,216800.0
2014-10-14 10:10:00,25.16,25.16,24.98,24.99,296500.0,22.0965,22.0965,21.9384,21.9472,296500.0
2014-10-14 10:20:00,24.98,25.0,24.87,24.89,393500.0,21.9384,21.956,21.8418,21.8594,393500.0
2014-10-14 10:30:00,24.89,25.05,24.85,25.03,192500.0,21.8594,21.9999,21.8243,21.9824,192500.0
2014-10-14 10:40:00,25.03,25.16,25.03,25.16,177300.0,21.9824,22.0965,21.9824,22.0965,177300.0
2014-10-14 10:50:00,25.16,25.32,25.16,25.24,425800.0,22.0965,22.237,22.0965,22.1668,425800.0
2014-10-14 11:00:00,25.24,25.26,25.14,25.2,262900.0,22.1668,22.1844,22.079,22.1317,262900.0
2014-10-14 11:10:00,25.2,25.33,25.16,25.32,354800.0,22.1317,22.2458,22.0965,22.237,354800.0
2014-10-14 11:20:00,25.31,25.37,25.3,25.31,254600.0,22.2283,22.281,22.2195,22.2283,254600.0
2014-10-14 11:30:00,25.32,25.5,25.31,25.47,312000.0,22.237,22.3951,22.2283,22.3688,312000.0
2014-10-14 11:40:00,25.48,25.66,25.48,25.57,307200.0,22.3776,22.5356,22.3776,22.4566,307200.0
2014-10-14 11:50:00,25.58,25.58,25.46,25.48,141900.0,22.4654,22.4654,22.36,22.3776,141900.0
2014-10-14 12:00:00,25.49,25.51,25.45,25.47,302700.0,22.3863,22.4039,22.3512,22.3688,302700.0
2014-10-14 12:10:00,25.47,25.59,25.46,25.48,202000.0,22.3688,22.4742,22.36,22.3776,202000.0
2014-10-14 12:20:00,25.48,25.49,25.4,25.44,200100.0,22.3776,22.3863,22.3073,22.3424,200100.0
2014-10-14 12:30:00,25.43,25.44,25.33,25.37,301000.0,22.3337,22.3424,22.2458,22.281,301000.0
2014-10-14 12:40:00,25.37,25.5,25.34,25.46,278700.0,22.281,22.3951,22.2546,22.36,278700.0
2014-10-14 12:50:00,25.46,25.48,25.38,25.44,191400.0,22.36,22.3776,22.2897,22.3424,191400.0
2014-10-14 13:00:00,25.45,25.58,25.44,25.55,207800.0,22.3512,22.4654,22.3424,22.439,207800.0
2014-10-14 13:10:00,25.55,25.62,25.54,25.59,112300.0,22.439,22.5005,22.4303,22.4742,112300.0
2014-10-14 13:20:00,25.6,25.6,25.47,25.47,119800.0,22.483,22.483,22.3688,22.3688,119800.0
2014-10-14 13:30:00,25.47,25.54,25.46,25.49,209400.0,22.3688,22.4303,22.36,22.3863,209400.0
2014-10-14 13:40:00,25.49,25.51,25.4,25.46,267000.0,22.3863,22.4039,22.3073,22.36,267000.0
2014-10-14 13:50:00,25.46,25.46,25.39,25.43,213200.0,22.36,22.36,22.2985,22.3337,213200.0
2014-10-14 14:00:00,25.43,25.49,25.41,25.47,197100.0,22.3337,22.3863,22.3161,22.3688,197100.0
2014-10-14 14:10:00,25.46,25.51,25.44,25.49,231400.0,22.36,22.4039,22.3424,22.3863,231400.0
2014-10-14 14:20:00,25.49,25.51,25.36,25.37,201300.0,22.3863,22.4039,22.2722,22.281,201300.0
2014-10-14 14:30:00,25.37,25.41,25.25,25.29,224200.0,22.281,22.3161,22.1756,22.2107,224200.0
2014-10-14 14:40:00,25.29,25.33,25.25,25.25,294700.0,22.2107,22.2458,22.1756,22.1756,294700.0
2014-10-14 14:50:00,25.25,25.28,25.17,25.23,226600.0,22.1756,22.2019,22.1053,22.158,226600.0
2014-10-14 15:00:00,25.24,25.28,25.13,25.24,397800.0,22.1668,22.2019,22.0702,22.1668,397800.0
2014-10-14 15:10:00,25.24,25.34,25.22,25.27,398600.0,22.1668,22.2546,22.1492,22.1931,398600.0
2014-10-14 15:20:00,25.27,25.27,25.18,25.26,407300.0,22.1931,22.1931,22.1141,22.1844,407300.0
2014-10-14 15:30:00,25.27,25.34,25.15,25.34,540600.0,22.1931,22.2546,22.0877,22.2546,540600.0
2014-10-14 15:40:00,25.34,25.37,25.27,25.35,597100.0,22.2546,22.281,22.1931,22.2634,597100.0
2014-10-14 15:50:00,25.35,25.36,25.22,25.29,921300.0,22.2634,22.2722,22.1492,22.2107,921300.0
2014-10-15 09:30:00,24.21,25.06,23.35,24.07,1497500.0,21.2622,22.0087,20.5069,21.1392,1497500.0
2014-10-15 09:40:00,24.06,24.22,23.49,24.2,1029700.0,21.1305,21.271,20.6299,21.2534,1029700.0
2014-10-15 09:50:00,24.2,24.61,24.08,24.41,703400.0,21.2534,21.6135,21.148,21.4378,703400.0
2014-10-15 10:00:00,24.39,24.88,24.39,24.8,847800.0,21.4203,21.8506,21.4203,21.7804,847800.0
2014-10-15 10:10:00,24.8,24.83,24.41,24.48,401000.0,21.7804,21.8067,21.4378,21.4993,401000.0
2014-10-15 10:20:00,24.49,24.75,24.49,24.6,518800.0,21.5081,21.7364,21.5081,21.6047,518800.0
2014-10-15 10:30:00,24.6,24.62,24.39,24.56,523200.0,21.6047,21.6223,21.4203,21.5696,523200.0
2014-10-15 10:40:00,24.56,24.65,24.27,24.44,541500.0,21.5696,21.6486,21.3149,21.4642,541500.0
2014-10-15 10:50:00,24.44,24.58,24.39,24.55,430400.0,21.4642,21.5871,21.4203,21.5608,430400.0
2014-10-15 11:00:00,24.55,24.58,24.37,24.54,471000.0,21.5608,21.5871,21.4027,21.552,471000.0
2014-10-15 11:10:00,24.53,24.71,24.46,24.51,716600.0,21.5432,21.7013,21.4818,21.5257,716600.0
2014-10-15 11:20:00,24.51,24.59,24.37,24.45,425700.0,21.5257,21.5959,21.4027,21.473,425700.0
2014-10-15 11:30:00,24.45,24.63,24.45,24.57,401000.0,21.473,21.6311,21.473,21.5784,401000.0
2014-10-15 11:40:00,24.57,24.66,24.48,24.52,278600.0,21.5784,21.6574,21.4993,21.5345,278600.0
2014-10-15 11:50:00,24.52,24.57,24.44,24.57,195100.0,21.5345,21.5784,21.4642,21.5784,195100.0
2014-10-15 12:00:00,24.56,24.61,24.46,24.57,240100.0,21.5696,21.6135,21.4818,21.5784,240100.0
2014-10-15 12:10:00,24.56,24.56,24.32,24.38,236700.0,21.5696,21.5696,21.3588,21.4115,236700.0
2014-10-15 12:20:00,24.38,24.5,24.38,24.48,248300.0,21.4115,21.5169,21.4115,21.4993,248300.0
2014-10-15 12:30:00,24.47,24.51,24.42,24.48,436700.0,21.4905,21.5257,21.4466,21.4993,436700.0
2014-10-15 12:40:00,24.47,24.54,24.41,24.43,368500.0,21.4905,21.552,21.4378,21.4554,368500.0
2014-10-15 12:50:00,24.43,24.46,24.33,24.38,361100.0,21.4554,21.4818,21.3676,21.4115,361100.0
2014-10-15 13:00:00,24.38,24.58,24.37,24.5,305800.0,21.4115,21.5871,21.4027,21.5169,305800.0
2014-10-15 13:10:00,24.51,24.52,24.38,24.4,401700.0,21.5257,21.5345,21.4115,21.4291,401700.0
2014-10-15 13:20:00,24.4,24.43,24.21,24.27,568800.0,21.4291,21.4554,21.2622,21.3149,568800.0
2014-10-15 13:30:00,24.27,24.34,24.26,24.33,364500.0,21.3149,21.3764,21.3061,21.3676,364500.0
2014-10-15 13:40:00,24.32,24.45,24.3,24.44,264900.0,21.3588,21.473,21.3412,21.4642,264900.0
2014-10-15 13:50:00,24.44,24.5,24.38,24.39,232400.0,21.4642,21.5169,21.4115,21.4203,232400.0
2014-10-15 14:00:00,24.39,24.5,24.34,24.46,328900.0,21.4203,21.5169,21.3764,21.4818,328900.0
2014-10-15 14:10:00,24.45,24.67,24.44,24.61,386000.0,21.473,21.6662,21.4642,21.6135,386000.0
2014-10-15 14:20:00,24.6,24.64,24.39,24.51,403100.0,21.6047,21.6398,21.4203,21.5257,403100.0
2014-10-15 14:30:00,24.51,24.81,24.48,24.77,261200.0,21.5257,21.7891,21.4993,21.754,261200.0
2014-10-15 14:40:00,24.77,24.96,24.76,24.92,484100.0,21.754,21.9209,21.7452,21.8857,484100.0
2014-10-15 14:50:00,24.91,25.14,24.89,25.07,477100.0,21.877,22.079,21.8594,22.0175,477100.0
2014-10-15 15:00:00,25.06,25.16,25.0,25.06,416500.0,22.0087,22.0965,21.956,22.0087,416500.0
2014-10-15 15:10:00,25.07,25.14,24.8,24.84,547400.0,22.0175,22.079,21.7804,21.8155,547400.0
2014-10-15 15:20:00,24.84,25.25,24.83,25.24,494700.0,21.8155,22.1756,21.8067,22.1668,494700.0
2014-10-15 15:30:00,25.23,25.39,25.06,25.33,834400.0,22.158,22.2985,22.0087,22.2458,834400.0
2014-10-15 15:40:00,25.33,25.5,25.27,25.36,1134700.0,22.2458,22.3951,22.1931,22.2722,1134700.0
2014-10-15 15:50:00,25.36,25.37,25.23,25.32,1418500.0,22.2722,22.281,22.158,22.237,1418500.0
2014-10-16 09:30:00,24.29,25.13,24.22,25.0,875200.0,21.3325,22.0702,21.271,21.956,875200.0
2014-10-16 09:40:00,24.99,25.17,24.85,25.09,455300.0,21.9472,22.1053,21.8243,22.0351,455300.0
2014-10-16 09:50:00,25.1,25.24,25.0,25.13,199600.0,22.0438,22.1668,21.956,22.0702,199600.0
2014-10-16 10:00:00,25.11,25.15,24.75,24.86,309700.0,22.0526,22.0877,21.7364,21.8331,309700.0
2014-10-16 10:10:00,24.87,24.9,24.73,24.89,448800.0,21.8418,21.8682,21.7189,21.8594,448800.0
2014-10-16 10:20:00,24.89,25.31,24.85,25.0,477000.0,21.8594,22.2283,21.8243,21.956,477000.0
2014-10-16 10:30:00,24.98,25.18,24.96,25.11,225500.0,21.9384,22.1141,21.9209,22.0526,225500.0
2014-10-16 10:40:00,25.1,25.44,25.01,25.43,328600.0,22.0438,22.3424,21.9648,22.3337,328600.0
2014-10-16 10:50:00,25.43,25.62,25.18,25.24,425300.0,22.3337,22.5005,22.1141,22.1668,425300.0
2014-10-16 11:00:00,25.24,25.46,25.15,25.3,399700.0,22.1668,22.36,22.0877,22.2195,399700.0
2014-10-16 11:10:00,25.28,25.39,25.24,25.34,213500.0,22.2019,22.2985,22.1668,22.2546,213500.0
2014-10-16 11:20:00,25.34,25.48,25.33,25.46,288800.0,22.2546,22.3776,22.2458,22.36,288800.0
2014-10-16 11:30:00,25.48,25.56,25.4,25.41,437500.0,22.3776,22.4478,22.3073,22.3161,437500.0
2014-10-16 11:40:00,25.4,25.45,25.29,25.32,131000.0,22.3073,22.3512,22.2107,22.237,131000.0
2014-10-16 11:50:00,25.32,25.44,25.31,25.33,177300.0,22.237,22.3424,22.2283,22.2458,177300.0
2014-10-16 12:00:00,25.33,25.38,25.22,25.34,140400.0,22.2458,22.2897,22.1492,22.2546,140400.0
2014-10-16 12:10:00,25.34,25.46,25.31,25.45,169700.0,22.2546,22.36,22.2283,22.3512,169700.0
2014-10-16 12:20:00,25.45,25.55,25.38,25.39,157300.0,22.3512,22.439,22.2897,22.2985,157300.0
2014-10-16 12:30:00,25.38,25.43,25.31,25.36,138000.0,22.2897,22.3337,22.2283,22.2722,138000.0
2014-10-16 12:40:00,25.35,25.44,25.35,25.44,123400.0,22.2634,22.3424,22.2634,22.3424,123400.0
2014-10-16 12:50:00,25.45,25.59,25.42,25.55,163300.0,22.3512,22.4742,22.3249,22.439,163300.0
2014-10-16 13:00:00,25.55,25.65,25.5,25.57,235400.0,22.439,22.5269,22.3951,22.4566,235400.0
2014-10-16 13:10:00,25.57,25.61,25.53,25.6,203100.0,22.4566,22.4917,22.4215,22.483,203100.0
2014-10-16 13:20:00,25.61,25.7,25.56,25.6,181300.0,22.4917,22.5708,22.4478,22.483,181300.0
2014-10-16 13:30:00,25.6,25.81,25.55,25.77,235300.0,22.483,22.6674,22.439,22.6323,235300.0
2014-10-16 13:40:00,25.77,25.86,25.75,25.8,301800.0,22.6323,22.7113,22.6147,22.6586,301800.0
2014-10-16 13:50:00,25.8,25.8,25.67,25.68,389900.0,22.6586,22.6586,22.5444,22.5532,389900.0
2014-10-16 14:00:00,25.68,25.78,25.62,25.78,153800.0,22.5532,22.641,22.5005,22.641,153800.0
2014-10-16 14:10:00,25.79,25.83,25.61,25.63,193200.0,22.6498,22.6849,22.4917,22.5093,193200.0
2014-10-16 14:20:00,25.63,25.7,25.57,25.69,222100.0,22.5093,22.5708,22.4566,22.562,222100.0
2014-10-16 14:30:00,25.68,25.72,25.62,25.68,274100.0,22.5532,22.5883,22.5005,22.5532,274100.0
2014-10-16 14:40:00,25.68,25.69,25.53,25.53,305800.0,22.5532,22.562,22.4215,22.4215,305800.0
2014-10-16 14:50:00,25.54,25.6,25.49,25.57,289100.0,22.4303,22.483,22.3863,22.4566,289100.0
2014-10-16 15:00:00,25.57,25.57,25.41,25.46,337500.0,22.4566,22.4566,22.3161,22.36,337500.0
2014-10-16 15:10:00,25.46,25.63,25.45,25.55,311600.0,22.36,22.5093,22.3512,22.439,311600.0
2014-10-16 15:20:00,25.55,25.62,25.49,25.5,397800.0,22.439,22.5005,22.3863,22.3951,397800.0
2014-10-16 15:30:00,25.5,25.53,25.41,25.42,416800.0,22.3951,22.4215,22.3161,22.3249,416800.0
2014-10-16 15:40:00,25.42,25.53,25.42,25.5,456800.0,22.3249,22.4215,22.3249,22.3951,456800.0
2014-10-16 15:50:00,25.5,25.63,25.48,25.49,1389200.0,22.3951,22.5093,22.3776,22.3863,1389200.0
2014-10-17 09:30:00,25.94,26.03,25.79,25.88,637300.0,22.7816,22.8606,22.6498,22.7289,637300.0
2014-10-17 09:40:00,25.89,25.9,25.72,25.87,200800.0,22.7376,22.7464,22.5883,22.7201,200800.0
2014-10-17 09:50:00,25.88,25.96,25.86,25.95,226400.0,22.7289,22.7991,22.7113,22.7903,226400.0
2014-10-17 10:00:00,25.95,26.01,25.91,25.93,267500.0,22.7903,22.843,22.7552,22.7728,267500.0
2014-10-17 10:10:00,25.93,26.03,25.91,25.97,146900.0,22.7728,22.8606,22.7552,22.8079,146900.0
2014-10-17 10:20:00,25.97,26.04,25.92,26.04,202200.0,22.8079,22.8694,22.764,22.8694,202200.0
2014-10-17 10:30:00,26.05,26.1,26.0,26.04,490900.0,22.8782,22.9221,22.8342,22.8694,490900.0
2014-10-17 10:40:00,26.05,26.06,25.85,25.85,180200.0,22.8782,22.8869,22.7025,22.7025,180200.0
2014-10-17 10:50:00,25.85,25.93,25.85,25.88,101300.0,22.7025,22.7728,22.7025,22.7289,101300.0
2014-10-17 11:00:00,25.87,25.92,25.85,25.89,174000.0,22.7201,22.764,22.7025,22.7376,174000.0
2014-10-17 11:10:00,25.89,25.91,25.85,25.89,129200.0,22.7376,22.7552,22.7025,22.7376,129200.0
2014-10-17 11:20:00,25.9,26.05,25.9,26.01,219600.0,22.7464,22.8782,22.7464,22.843,219600.0
2014-10-17 11:30:00,26.01,26.09,26.0,26.09,150800.0,22.843,22.9133,22.8342,22.9133,150800.0
2014-10-17 11:40:00,26.09,26.1,26.02,26.08,130600.0,22.9133,22.9221,22.8518,22.9045,130600.0
2014-10-17 11:50:00,26.06,26.07,25.97,25.98,75900.0,22.8869,22.8957,22.8079,22.8167,75900.0
2014-10-17 12:00:00,25.98,26.1,25.96,26.07,144700.0,22.8167,22.9221,22.7991,22.8957,144700.0
2014-10-17 12:10:00,26.07,26.08,25.98,25.99,121800.0,22.8957,22.9045,22.8167,22.8255,121800.0
2014-10-17 12:20:00,26.0,26.04,25.94,26.02,116900.0,22.8342,22.8694,22.7816,22.8518,116900.0
2014-10-17 12:30:00,26.02,26.13,26.01,26.07,155400.0,22.8518,22.9484,22.843,22.8957,155400.0
2014-10-17 12:40:00,26.07,26.07,25.99,26.01,102900.0,22.8957,22.8957,22.8255,22.843,102900.0
2014-10-17 12:50:00,26.01,26.01,25.93,25.96,118700.0,22.843,22.843,22.7728,22.7991,118700.0
2014-10-17 13:00:00,25.96,26.0,25.87,25.87,128600.0,22.7991,22.8342,22.7201,22.7201,128600.0
2014-10-17 13:10:00,25.87,25.95,25.84,25.94,124700.0,22.7201,22.7903,22.6937,22.7816,124700.0
2014-10-17 13:20:00,25.93,25.94,25.88,25.92,116200.0,22.7728,22.7816,22.7289,22.764,116200.0
2014-10-17 13:30:00,25.92,26.0,25.91,26.0,242100.0,22.764,22.8342,22.7552,22.8342,242100.0
2014-10-17 13:40:00,26.0,26.01,25.89,25.92,99600.0,22.8342,22.843,22.7376,22.764,99600.0
2014-10-17 13:50:00,25.91,25.95,25.85,25.89,203400.0,22.7552,22.7903,22.7025,22.7376,203400.0
2014-10-17 14:00:00,25.88,25.89,25.67,25.7,239300.0,22.7289,22.7376,22.5444,22.5708,239300.0
2014-10-17 14:10:00,25.7,25.78,25.68,25.69,131600.0,22.5708,22.641,22.5532,22.562,131600.0
2014-10-17 14:20:00,25.69,25.79,25.66,25.75,222400.0,22.562,22.6498,22.5356,22.6147,222400.0
2014-10-17 14:30:00,25.75,25.8,25.68,25.72,157100.0,22.6147,22.6586,22.5532,22.5883,157100.0
2014-10-17 14:40:00,25.73,25.81,25.72,25.75,164000.0,22.5971,22.6674,22.5883,22.6147,164000.0
2014-10-17 14:50:00,25.73,25.75,25.68,25.72,117300.0,22.5971,22.6147,22.5532,22.5883,117300.0
2014-10-17 15:00:00,25.73,25.74,25.61,25.7,181600.0,22.5971,22.6059,22.4917,22.5708,181600.0
2014-10-17 15:10:00,25.69,25.82,25.69,25.79,199900.0,22.562,22.6762,22.562,22.6498,199900.0
2014-10-17 15:20:00,25.78,25.81,25.76,25.8,205800.0,22.641,22.6674,22.6235,22.6586,205800.0
2014-10-17 15:30:00,25.8,25.87,25.78,25.81,276500.0,22.6586,22.7201,22.641,22.6674,276500.0
2014-10-17 15:40:00,25.8,25.87,25.77,25.79,389100.0,22.6586,22.7201,22.6323,22.6498,389100.0
2014-10-17 15:50:00,25.79,25.86,25.78,25.83,929900.0,22.6498,22.7113,22.641,22.6849,929900.0
2014-10-20 09:30:00,25.74,25.85,25.46,25.67,373600.0,22.6059,22.7025,22.36,22.5444,373600.0
2014-10-20 09:40:00,25.68,25.85,25.67,25.67,346800.0,22.5532,22.7025,22.5444,22.5444,346800.0
2014-10-20 09:50:00,25.67,25.71,25.56,25.59,183400.0,22.5444,22.5796,22.4478,22.4742,183400.0
2014-10-20 10:00:00,25.6,25.67,25.52,25.55,156500.0,22.483,22.5444,22.4127,22.439,156500.0
2014-10-20 10:10:00,25.53,25.61,25.4,25.44,227200.0,22.4215,22.4917,22.3073,22.3424,227200.0
2014-10-20 10:20:00,25.44,25.61,25.44,25.59,292800.0,22.3424,22.4917,22.3424,22.4742,292800.0
2014-10-20 10:30:00,25.58,25.61,25.53,25.54,188400.0,22.4654,22.4917,22.4215,22.4303,188400.0
2014-10-20 10:40:00,25.54,25.63,25.54,25.59,131600.0,22.4303,22.5093,22.4303,22.4742,131600.0
2014-10-20 10:50:00,25.59,25.59,25.47,25.55,190800.0,22.4742,22.4742,22.3688,22.439,190800.0
2014-10-20 11:00:00,25.55,25.6,25.51,25.59,111200.0,22.439,22.483,22.4039,22.4742,111200.0
2014-10-20 11:10:00,25.6,25.66,25.52,25.66,137400.0,22.483,22.5356,22.4127,22.5356,137400.0
2014-10-20 11:20:00,25.66,25.66,25.6,25.61,81500.0,22.5356,22.5356,22.483,22.4917,81500.0
2014-10-20 11:30:00,25.6,25.61,25.51,25.55,316800.0,22.483,22.4917,22.4039,22.439,316800.0
2014-10-20 11:40:00,25.55,25.6,25.53,25.57,65200.0,22.439,22.483,22.4215,22.4566,65200.0
2014-10-20 11:50:00,25.57,25.58,25.54,25.58,79300.0,22.4566,22.4654,22.4303,22.4654,79300.0
2014-10-20 12:00:00,25.58,25.61,25.55,25.55,85400.0,22.4654,22.4917,22.439,22.439,85400.0
2014-10-20 12:10:00,25.55,25.6,25.55,25.56,73700.0,22.439,22.483,22.439,22.4478,73700.0
2014-10-20 12:20:00,25.56,25.59,25.55,25.56,54000.0,22.4478,22.4742,22.439,22.4478,54000.0
2014-10-20 12:30:00,25.55,25.56,25.48,25.49,74900.0,22.439,22.4478,22.3776,22.3863,74900.0
2014-10-20 12:40:00,25.49,25.5,25.44,25.47,96900.0,22.3863,22.3951,22.3424,22.3688,96900.0
2014-10-20 12:50:00,25.47,25.5,25.42,25.43,46000.0,22.3688,22.3951,22.3249,22.3337,46000.0
2014-10-20 13:00:00,25.42,25.52,25.42,25.52,116500.0,22.3249,22.4127,22.3249,22.4127,116500.0
2014-10-20 13:10:00,25.51,25.55,25.5,25.54,52600.0,22.4039,22.439,22.3951,22.4303,52600.0
2014-10-20 13:20:00,25.54,25.61,25.54,25.61,69000.0,22.4303,22.4917,22.4303,22.4917,69000.0
2014-10-20 13:30:00,25.61,25.61,25.56,25.58,46700.0,22.4917,22.4917,22.4478,22.4654,46700.0
2014-10-20 13:40:00,25.58,25.59,25.54,25.55,64200.0,22.4654,22.4742,22.4303,22.439,64200.0
2014-10-20 13:50:00,25.55,25.58,25.54,25.56,62300.0,22.439,22.4654,22.4303,22.4478,62300.0
2014-10-20 14:00:00,25.56,25.66,25.55,25.6,151000.0,22.4478,22.5356,22.439,22.483,151000.0
2014-10-20 14:10:00,25.6,25.63,25.56,25.57,157100.0,22.483,22.5093,22.4478,22.4566,157100.0
2014-10-20 14:20:00,25.56,25.6,25.55,25.57,71200.0,22.4478,22.483,22.439,22.4566,71200.0
2014-10-20 14:30:00,25.58,25.63,25.58,25.59,121400.0,22.4654,22.5093,22.4654,22.4742,121400.0
2014-10-20 14:40:00,25.59,25.61,25.56,25.57,64700.0,22.4742,22.4917,22.4478,22.4566,64700.0
2014-10-20 14:50:00,25.57,25.57,25.54,25.55,128500.0,22.4566,22.4566,22.4303,22.439,128500.0
2014-10-20 15:00:00,25.55,25.67,25.54,25.64,197300.0,22.439,22.5444,22.4303,22.5181,197300.0
2014-10-20 15:10:00,25.64,25.68,25.63,25.63,217000.0,22.5181,22.5532,22.5093,22.5093,217000.0
2014-10-20 15:20:00,25.63,25.67,25.62,25.66,266400.0,22.5093,22.5444,22.5005,22.5356,266400.0
2014-10-20 15:30:00,25.65,25.73,25.64,25.65,235900.0,22.5269,22.5971,22.5181,22.5269,235900.0
2014-10-20 15:40:00,25.65,25.71,25.64,25.69,300800.0,22.5269,22.5796,22.5181,22.562,300800.0
2014-10-20 15:50:00,25.69,25.73,25.67,25.71,520700.0,22.562,22.5971,22.5444,22.5796,520700.0
2014-10-21 09:30:00,25.99,26.17,25.79,26.15,246100.0,22.8255,22.9835,22.6498,22.966,246100.0
2014-10-21 09:40:00,26.16,26.45,26.08,26.38,487500.0,22.9748,23.2295,22.9045,23.168,487500.0
2014-10-21 09:50:00,26.39,26.45,26.3,26.35,138500.0,23.1768,23.2295,23.0977,23.1416,138500.0
2014-10-21 10:00:00,26.35,26.35,26.19,26.22,151100.0,23.1416,23.1416,23.0011,23.0275,151100.0
2014-10-21 10:10:00,26.22,26.31,26.22,26.26,153000.0,23.0275,23.1065,23.0275,23.0626,153000.0
2014-10-21 10:20:00,26.26,26.29,26.22,26.23,174100.0,23.0626,23.0889,23.0275,23.0362,174100.0
2014-10-21 10:30:00,26.23,26.3,26.23,26.29,141900.0,23.0362,23.0977,23.0362,23.0889,141900.0
2014-10-21 10:40:00,26.29,26.3,26.25,26.27,86300.0,23.0889,23.0977,23.0538,23.0714,86300.0
2014-10-21 10:50:00,26.28,26.31,26.23,26.25,147800.0,23.0802,23.1065,23.0362,23.0538,147800.0
2014-10-21 11:00:00,26.24,26.28,26.24,26.27,91900.0,23.045,23.0802,23.045,23.0714,91900.0
2014-10-21 11:10:00,26.26,26.27,26.19,26.2,143400.0,23.0626,23.0714,23.0011,23.0099,143400.0
2014-10-21 11:20:00,26.2,26.22,26.16,26.22,96800.0,23.0099,23.0275,22.9748,23.0275,96800.0
2014-10-21 11:30:00,26.22,26.31,26.21,26.28,93200.0,23.0275,23.1065,23.0187,23.0802,93200.0
2014-10-21 11:40:00,26.28,26.33,26.27,26.32,121900.0,23.0802,23.1241,23.0714,23.1153,121900.0
2014-10-21 11:50:00,26.31,26.38,26.3,26.35,141600.0,23.1065,23.168,23.0977,23.1416,141600.0
2014-10-21 12:00:00,26.35,26.36,26.32,26.34,76800.0,23.1416,23.1504,23.1153,23.1329,76800.0
2014-10-21 12:10:00,26.34,26.38,26.32,26.36,98000.0,23.1329,23.168,23.1153,23.1504,98000.0
2014-10-21 12:20:00,26.36,26.37,26.33,26.35,53100.0,23.1504,23.1592,23.1241,23.1416,53100.0
2014-10-21 12:30:00,26.36,26.37,26.33,26.33,72700.0,23.1504,23.1592,23.1241,23.1241,72700.0
2014-10-21 12:40:00,26.34,26.37,26.32,26.35,73700.0,23.1329,23.1592,23.1153,23.1416,73700.0
2014-10-21 12:50:00,26.35,26.36,26.31,26.35,133500.0,23.1416,23.1504,23.1065,23.1416,133500.0
2014-10-21 13:00:00,26.35,26.37,26.33,26.33,72800.0,23.1416,23.1592,23.1241,23.1241,72800.0
2014-10-21 13:10:00,26.33,26.35,26.32,26.34,104900.0,23.1241,23.1416,23.1153,23.1329,104900.0
2014-10-21 13:20:00,26.34,26.36,26.3,26.33,70900.0,23.1329,23.1504,23.0977,23.1241,70900.0
2014-10-21 13:30:00,26.33,26.42,26.32,26.37,132700.0,23.1241,23.2031,23.1153,23.1592,132700.0
2014-10-21 13:40:00,26.37,26.39,26.35,26.38,78500.0,23.1592,23.1768,23.1416,23.168,78500.0
2014-10-21 13:50:00,26.38,26.4,26.35,26.36,86800.0,23.168,23.1855,23.1416,23.1504,86800.0
2014-10-21 14:00:00,26.37,26.4,26.34,26.39,76200.0,23.1592,23.1855,23.1329,23.1768,76200.0
2014-10-21 14:10:00,26.39,26.41,26.38,26.39,83800.0,23.1768,23.1943,23.168,23.1768,83800.0
2014-10-21 14:20:00,26.39,26.42,26.39,26.39,45800.0,23.1768,23.2031,23.1768,23.1768,45800.0
2014-10-21 14:30:00,26.39,26.43,26.38,26.4,207000.0,23.1768,23.2119,23.168,23.1855,207000.0
2014-10-21 14:40:00,26.39,26.43,26.36,26.36,128100.0,23.1768,23.2119,23.1504,23.1504,128100.0
2014-10-21 14:50:00,26.37,26.4,26.35,26.38,131800.0,23.1592,23.1855,23.1416,23.168,131800.0
2014-10-21 15:00:00,26.39,26.46,26.38,26.42,150500.0,23.1768,23.2382,23.168,23.2031,150500.0
2014-10-21 15:10:00,26.43,26.53,26.42,26.51,345300.0,23.2119,23.2997,23.2031,23.2822,345300.0
2014-10-21 15:20:00,26.51,26.56,26.5,26.56,178600.0,23.2822,23.3261,23.2734,23.3261,178600.0
2014-10-21 15:30:00,26.56,26.56,26.45,26.47,339600.0,23.3261,23.3261,23.2295,23.247,339600.0
2014-10-21 15:40:00,26.47,26.51,26.44,26.5,311900.0,23.247,23.2822,23.2207,23.2734,311900.0
2014-10-21 15:50:00,26.5,26.51,26.46,26.48,709000.0,23.2734,23.2822,23.2382,23.2558,709000.0
2014-10-22 09:30:00,26.38,26.48,26.16,26.32,317600.0,23.168,23.2558,22.9748,23.1153,317600.0
2014-10-22 09:40:00,26.31,26.53,26.27,26.37,237700.0,23.1065,23.2997,23.0714,23.1592,237700.0
2014-10-22 09:50:00,26.37,26.46,26.37,26.44,134400.0,23.1592,23.2382,23.1592,23.2207,134400.0
2014-10-22 10:00:00,26.45,26.5,26.42,26.46,209000.0,23.2295,23.2734,23.2031,23.2382,209000.0
2014-10-22 10:10:00,26.46,26.58,26.46,26.53,172500.0,23.2382,23.3436,23.2382,23.2997,172500.0
2014-10-22 10:20:00,26.55,26.64,26.53,26.6,113900.0,23.3173,23.3963,23.2997,23.3612,113900.0
2014-10-22 10:30:00,26.59,26.62,26.53,26.56,112500.0,23.3524,23.3788,23.2997,23.3261,112500.0
2014-10-22 10:40:00,26.55,26.56,26.48,26.5,130200.0,23.3173,23.3261,23.2558,23.2734,130200.0
2014-10-22 10:50:00,26.5,26.55,26.5,26.52,64800.0,23.2734,23.3173,23.2734,23.2909,64800.0
2014-10-22 11:00:00,26.52,26.56,26.48,26.53,70600.0,23.2909,23.3261,23.2558,23.2997,70600.0
2014-10-22 11:10:00,26.53,26.59,26.53,26.55,62300.0,23.2997,23.3524,23.2997,23.3173,62300.0
2014-10-22 11:20:00,26.55,26.61,26.55,26.57,123700.0,23.3173,23.37,23.3173,23.3348,123700.0
2014-10-22 11:30:00,26.57,26.59,26.52,26.56,103900.0,23.3348,23.3524,23.2909,23.3261,103900.0
2014-10-22 11:40:00,26.55,26.62,26.55,26.58,75700.0,23.3173,23.3788,23.3173,23.3436,75700.0
2014-10-22 11:50:00,26.58,26.6,26.52,26.52,52400.0,23.3436,23.3612,23.2909,23.2909,52400.0
2014-10-22 12:00:00,26.52,26.53,26.43,26.43,74200.0,23.2909,23.2997,23.2119,23.2119,74200.0
2014-10-22 12:10:00,26.44,26.44,26.29,26.32,78300.0,23.2207,23.2207,23.0889,23.1153,78300.0
2014-10-22 12:20:00,26.32,26.39,26.32,26.37,82200.0,23.1153,23.1768,23.1153,23.1592,82200.0
2014-10-22 12:30:00,26.37,26.37,26.28,26.29,57500.0,23.1592,23.1592,23.0802,23.0889,57500.0
2014-10-22 12:40:00,26.29,26.29,26.2,26.2,91900.0,23.0889,23.0889,23.0099,23.0099,91900.0
2014-10-22 12:50:00,26.2,26.28,26.18,26.28,67400.0,23.0099,23.0802,22.9923,23.0802,67400.0
2014-10-22 13:00:00,26.28,26.3,26.25,26.3,64700.0,23.0802,23.0977,23.0538,23.0977,64700.0
2014-10-22 13:10:00,26.3,26.3,26.18,26.18,78600.0,23.0977,23.0977,22.9923,22.9923,78600.0
2014-10-22 13:20:00,26.18,26.19,26.07,26.08,96800.0,22.9923,23.0011,22.8957,22.9045,96800.0
2014-10-22 13:30:00,26.08,26.09,26.02,26.08,166400.0,22.9045,22.9133,22.8518,22.9045,166400.0
2014-10-22 13:40:00,26.08,26.13,26.04,26.05,94900.0,22.9045,22.9484,22.8694,22.8782,94900.0
2014-10-22 13:50:00,26.05,26.09,26.03,26.03,120900.0,22.8782,22.9133,22.8606,22.8606,120900.0
2014-10-22 14:00:00,26.03,26.09,26.02,26.08,118300.0,22.8606,22.9133,22.8518,22.9045,118300.0
2014-10-22 14:10:00,26.08,26.12,26.04,26.07,98700.0,22.9045,22.9396,22.8694,22.8957,98700.0
2014-10-22 14:20:00,26.07,26.08,26.01,26.03,107000.0,22.8957,22.9045,22.843,22.8606,107000.0
2014-10-22 14:30:00,26.04,26.05,26.0,26.01,112200.0,22.8694,22.8782,22.8342,22.843,112200.0
2014-10-22 14:40:00,26.01,26.1,26.01,26.08,126700.0,22.843,22.9221,22.843,22.9045,126700.0
2014-10-22 14:50:00,26.08,26.12,26.01,26.12,111300.0,22.9045,22.9396,22.843,22.9396,111300.0
2014-10-22 15:00:00,26.11,26.15,26.11,26.14,195700.0,22.9309,22.966,22.9309,22.9572,195700.0
2014-10-22 15:10:00,26.14,26.15,26.1,26.11,170200.0,22.9572,22.966,22.9221,22.9309,170200.0
2014-10-22 15:20:00,26.11,26.15,26.1,26.14,199200.0,22.9309,22.966,22.9221,22.9572,199200.0
2014-10-22 15:30:00,26.14,26.15,26.05,26.09,242700.0,22.9572,22.966,22.8782,22.9133,242700.0
2014-10-22 15:40:00,26.09,26.1,26.0,26.0,267700.0,22.9133,22.9221,22.8342,22.8342,267700.0
2014-10-22 15:50:00,26.01,26.05,25.99,26.02,463700.0,22.843,22.8782,22.8255,22.8518,463700.0
2014-10-23 09:30:00,26.54,26.6,26.43,26.47,188200.0,23.3085,23.3612,23.2119,23.247,188200.0
2014-10-23 09:40:00,26.46,26.52,26.28,26.33,149600.0,23.2382,23.2909,23.0802,23.1241,149600.0
2014-10-23 09:50:00,26.34,26.38,26.3,26.36,79200.0,23.1329,23.168,23.0977,23.1504,79200.0
2014-10-23 10:00:00,26.37,26.54,26.36,26.52,180800.0,23.1592,23.3085,23.1504,23.2909,180800.0
2014-10-23 10:10:00,26.52,26.63,26.5,26.55,235400.0,23.2909,23.3875,23.2734,23.3173,235400.0
2014-10-23 10:20:00,26.55,26.56,26.47,26.5,103700.0,23.3173,23.3261,23.247,23.2734,103700.0
2014-10-23 10:30:00,26.5,26.55,26.49,26.52,147700.0,23.2734,23.3173,23.2646,23.2909,147700.0
2014-10-23 10:40:00,26.52,26.56,26.48,26.54,72900.0,23.2909,23.3261,23.2558,23.3085,72900.0
2014-10-23 10:50:00,26.53,26.6,26.52,26.56,160200.0,23.2997,23.3612,23.2909,23.3261,160200.0
2014-10-23 11:00:00,26.56,26.59,26.55,26.55,154200.0,23.3261,23.3524,23.3173,23.3173,154200.0
2014-10-23 11:10:00,26.55,26.59,26.51,26.51,182000.0,23.3173,23.3524,23.2822,23.2822,182000.0
2014-10-23 11:20:00,26.51,26.53,26.48,26.53,233200.0,23.2822,23.2997,23.2558,23.2997,233200.0
2014-10-23 11:30:00,26.53,26.56,26.48,26.48,199700.0,23.2997,23.3261,23.2558,23.2558,199700.0
2014-10-23 11:40:00,26.47,26.48,26.42,26.46,183500.0,23.247,23.2558,23.2031,23.2382,183500.0
2014-10-23 11:50:00,26.47,26.51,26.46,26.46,126100.0,23.247,23.2822,23.2382,23.2382,126100.0
2014-10-23 12:00:00,26.46,26.53,26.45,26.53,73900.0,23.2382,23.2997,23.2295,23.2997,73900.0
2014-10-23 12:10:00,26.52,26.53,26.48,26.49,112000.0,23.2909,23.2997,23.2558,23.2646,112000.0
2014-10-23 12:20:00,26.5,26.54,26.49,26.53,45400.0,23.2734,23.3085,23.2646,23.2997,45400.0
2014-10-23 12:30:00,26.53,26.53,26.46,26.46,86800.0,23.2997,23.2997,23.2382,23.2382,86800.0
2014-10-23 12:40:00,26.45,26.49,26.44,26.46,60900.0,23.2295,23.2646,23.2207,23.2382,60900.0
2014-10-23 12:50:00,26.45,26.51,26.44,26.48,48100.0,23.2295,23.2822,23.2207,23.2558,48100.0
2014-10-23 13:00:00,26.49,26.54,26.48,26.53,52300.0,23.2646,23.3085,23.2558,23.2997,52300.0
2014-10-23 13:10:00,26.53,26.55,26.52,26.52,35200.0,23.2997,23.3173,23.2909,23.2909,35200.0
2014-10-23 13:20:00,26.52,26.58,26.5,26.58,94100.0,23.2909,23.3436,23.2734,23.3436,94100.0
2014-10-23 13:30:00,26.58,26.6,26.56,26.59,67000.0,23.3436,23.3612,23.3261,23.3524,67000.0
2014-10-23 13:40:00,26.58,26.64,26.57,26.63,86800.0,23.3436,23.3963,23.3348,23.3875,86800.0
2014-10-23 13:50:00,26.62,26.66,26.61,26.65,135200.0,23.3788,23.4139,23.37,23.4051,135200.0
2014-10-23 14:00:00,26.65,26.69,26.63,26.63,93500.0,23.4051,23.4402,23.3875,23.3875,93500.0
2014-10-23 14:10:00,26.62,26.68,26.62,26.67,101100.0,23.3788,23.4315,23.3788,23.4227,101100.0
2014-10-23 14:20:00,26.66,26.71,26.65,26.7,132800.0,23.4139,23.4578,23.4051,23.449,132800.0
2014-10-23 14:30:00,26.7,26.7,26.64,26.66,118700.0,23.449,23.449,23.3963,23.4139,118700.0
2014-10-23 14:40:00,26.66,26.67,26.63,26.67,133000.0,23.4139,23.4227,23.3875,23.4227,133000.0
2014-10-23 14:50:00,26.67,26.67,26.51,26.59,443800.0,23.4227,23.4227,23.2822,23.3524,443800.0
2014-10-23 15:00:00,26.6,26.6,26.44,26.49,427900.0,23.3612,23.3612,23.2207,23.2646,427900.0
2014-10-23 15:10:00,26.48,26.56,26.46,26.49,320300.0,23.2558,23.3261,23.2382,23.2646,320300.0
2014-10-23 15:20:00,26.49,26.52,26.46,26.49,250200.0,23.2646,23.2909,23.2382,23.2646,250200.0
2014-10-23 15:30:00,26.49,26.65,26.48,26.59,304200.0,23.2646,23.4051,23.2558,23.3524,304200.0
2014-10-23 15:40:00,26.59,26.61,26.53,26.54,319300.0,23.3524,23.37,23.2997,23.3085,319300.0
2014-10-23 15:50:00,26.54,26.57,26.48,26.53,612900.0,23.3085,23.3348,23.2558,23.2997,612900.0
2014-10-24 09:30:00,26.49,26.66,26.4,26.6,94100.0,23.2646,23.4139,23.1855,23.3612,94100.0
2014-10-24 09:40:00,26.6,26.64,26.53,26.56,63700.0,23.3612,23.3963,23.2997,23.3261,63700.0
2014-10-24 09:50:00,26.56,26.56,26.39,26.44,95600.0,23.3261,23.3261,23.1768,23.2207,95600.0
2014-10-24 10:00:00,26.44,26.51,26.32,26.43,116500.0,23.2207,23.2822,23.1153,23.2119,116500.0
2014-10-24 10:10:00,26.44,26.57,26.42,26.54,81300.0,23.2207,23.3348,23.2031,23.3085,81300.0
2014-10-24 10:20:00,26.55,26.55,26.47,26.51,64100.0,23.3173,23.3173,23.247,23.2822,64100.0
2014-10-24 10:30:00,26.51,26.62,26.51,26.57,69400.0,23.2822,23.3788,23.2822,23.3348,69400.0
2014-10-24 10:40:00,26.57,26.64,26.57,26.62,82000.0,23.3348,23.3963,23.3348,23.3788,82000.0
2014-10-24 10:50:00,26.62,26.67,26.6,26.67,70900.0,23.3788,23.4227,23.3612,23.4227,70900.0
2014-10-24 11:00:00,26.67,26.69,26.6,26.61,93700.0,23.4227,23.4402,23.3612,23.37,93700.0
2014-10-24 11:10:00,26.62,26.66,26.62,26.63,72000.0,23.3788,23.4139,23.3788,23.3875,72000.0
2014-10-24 11:20:00,26.63,26.7,26.63,26.66,71800.0,23.3875,23.449,23.3875,23.4139,71800.0
2014-10-24 11:30:00,26.66,26.68,26.62,26.67,79800.0,23.4139,23.4315,23.3788,23.4227,79800.0
2014-10-24 11:40:00,26.68,26.71,26.67,26.68,59400.0,23.4315,23.4578,23.4227,23.4315,59400.0
2014-10-24 11:50:00,26.68,26.69,26.64,26.68,59000.0,23.4315,23.4402,23.3963,23.4315,59000.0
2014-10-24 12:00:00,26.68,26.7,26.66,26.67,64200.0,23.4315,23.449,23.4139,23.4227,64200.0
2014-10-24 12:10:00,26.68,26.75,26.66,26.71,99900.0,23.4315,23.4929,23.4139,23.4578,99900.0
2014-10-24 12:20:00,26.71,26.71,26.66,26.69,50400.0,23.4578,23.4578,23.4139,23.4402,50400.0
2014-10-24 12:30:00,26.69,26.72,26.67,26.7,56900.0,23.4402,23.4666,23.4227,23.449,56900.0
2014-10-24 12:40:00,26.71,26.72,26.69,26.71,53400.0,23.4578,23.4666,23.4402,23.4578,53400.0
2014-10-24 12:50:00,26.71,26.71,26.63,26.65,58300.0,23.4578,23.4578,23.3875,23.4051,58300.0
2014-10-24 13:00:00,26.65,26.67,26.63,26.63,38000.0,23.4051,23.4227,23.3875,23.3875,38000.0
2014-10-24 13:10:00,26.63,26.65,26.58,26.59,44500.0,23.3875,23.4051,23.3436,23.3524,44500.0
2014-10-24 13:20:00,26.59,26.61,26.58,26.58,26600.0,23.3524,23.37,23.3436,23.3436,26600.0
2014-10-24 13:30:00,26.58,26.63,26.56,26.62,120200.0,23.3436,23.3875,23.3261,23.3788,120200.0
2014-10-24 13:40:00,26.62,26.63,26.58,26.58,34800.0,23.3788,23.3875,23.3436,23.3436,34800.0
2014-10-24 13:50:00,26.58,26.61,26.56,26.56,34800.0,23.3436,23.37,23.3261,23.3261,34800.0
2014-10-24 14:00:00,26.56,26.58,26.54,26.57,35900.0,23.3261,23.3436,23.3085,23.3348,35900.0
2014-10-24 14:10:00,26.57,26.59,26.55,26.58,37000.0,23.3348,23.3524,23.3173,23.3436,37000.0
2014-10-24 14:20:00,26.58,26.62,26.57,26.6,39400.0,23.3436,23.3788,23.3348,23.3612,39400.0
2014-10-24 14:30:00,26.59,26.59,26.55,26.56,47100.0,23.3524,23.3524,23.3173,23.3261,47100.0
2014-10-24 14:40:00,26.57,26.58,26.55,26.56,80500.0,23.3348,23.3436,23.3173,23.3261,80500.0
2014-10-24 14:50:00,26.56,26.59,26.54,26.56,159900.0,23.3261,23.3524,23.3085,23.3261,159900.0
2014-10-24 15:00:00,26.56,26.63,26.56,26.6,62700.0,23.3261,23.3875,23.3261,23.3612,62700.0
2014-10-24 15:10:00,26.61,26.63,26.57,26.62,93500.0,23.37,23.3875,23.3348,23.3788,93500.0
2014-10-24 15:20:00,26.62,26.63,26.6,26.62,72600.0,23.3788,23.3875,23.3612,23.3788,72600.0
2014-10-24 15:30:00,26.62,26.67,26.62,26.67,101100.0,23.3788,23.4227,23.3788,23.4227,101100.0
2014-10-24 15:40:00,26.66,26.72,26.66,26.68,241300.0,23.4139,23.4666,23.4139,23.4315,241300.0
2014-10-24 15:50:00,26.69,26.72,26.67,26.7,375300.0,23.4402,23.4666,23.4227,23.449,375300.0
2014-10-27 09:30:00,26.59,26.64,26.48,26.6,235600.0,23.3524,23.3963,23.2558,23.3612,235600.0
2014-10-27 09:40:00,26.59,26.7,26.53,26.53,165100.0,23.3524,23.449,23.2997,23.2997,165100.0
2014-10-27 09:50:00,26.53,26.53,26.32,26.34,135400.0,23.2997,23.2997,23.1153,23.1329,135400.0
2014-10-27 10:00:00,26.34,26.39,26.27,26.35,171400.0,23.1329,23.1768,23.0714,23.1416,171400.0
2014-10-27 10:10:00,26.35,26.45,26.3,26.45,238000.0,23.1416,23.2295,23.0977,23.2295,238000.0
2014-10-27 10:20:00,26.45,26.46,26.38,26.4,53900.0,23.2295,23.2382,23.168,23.1855,53900.0
2014-10-27 10:30:00,26.39,26.39,26.27,26.34,109800.0,23.1768,23.1768,23.0714,23.1329,109800.0
2014-10-27 10:40:00,26.34,26.51,26.34,26.5,81400.0,23.1329,23.2822,23.1329,23.2734,81400.0
2014-10-27 10:50:00,26.5,26.51,26.41,26.44,43600.0,23.2734,23.2822,23.1943,23.2207,43600.0
2014-10-27 11:00:00,26.44,26.46,26.4,26.46,140900.0,23.2207,23.2382,23.1855,23.2382,140900.0
2014-10-27 11:10:00,26.46,26.52,26.44,26.45,149100.0,23.2382,23.2909,23.2207,23.2295,149100.0
2014-10-27 11:20:00,26.46,26.49,26.42,26.44,113900.0,23.2382,23.2646,23.2031,23.2207,113900.0
2014-10-27 11:30:00,26.43,26.46,26.34,26.35,61000.0,23.2119,23.2382,23.1329,23.1416,61000.0
2014-10-27 11:40:00,26.34,26.39,26.32,26.37,136800.0,23.1329,23.1768,23.1153,23.1592,136800.0
2014-10-27 11:50:00,26.37,26.37,26.29,26.3,85100.0,23.1592,23.1592,23.0889,23.0977,85100.0
2014-10-27 12:00:00,26.29,26.39,26.28,26.37,66300.0,23.0889,23.1768,23.0802,23.1592,66300.0
2014-10-27 12:10:00,26.37,26.39,26.31,26.35,46500.0,23.1592,23.1768,23.1065,23.1416,46500.0
2014-10-27 12:20:00,26.35,26.39,26.33,26.37,78300.0,23.1416,23.1768,23.1241,23.1592,78300.0
2014-10-27 12:30:00,26.37,26.38,26.32,26.36,58600.0,23.1592,23.168,23.1153,23.1504,58600.0
2014-10-27 12:40:00,26.37,26.41,26.33,26.36,131900.0,23.1592,23.1943,23.1241,23.1504,131900.0
2014-10-27 12:50:00,26.36,26.43,26.34,26.43,57100.0,23.1504,23.2119,23.1329,23.2119,57100.0
2014-10-27 13:00:00,26.43,26.48,26.4,26.4,106900.0,23.2119,23.2558,23.1855,23.1855,106900.0
2014-10-27 13:10:00,26.4,26.44,26.38,26.44,121700.0,23.1855,23.2207,23.168,23.2207,121700.0
2014-10-27 13:20:00,26.44,26.44,26.38,26.39,144400.0,23.2207,23.2207,23.168,23.1768,144400.0
2014-10-27 13:30:00,26.38,26.39,26.3,26.32,176800.0,23.168,23.1768,23.0977,23.1153,176800.0
2014-10-27 13:40:00,26.32,26.34,26.31,26.33,105500.0,23.1153,23.1329,23.1065,23.1241,105500.0
2014-10-27 13:50:00,26.33,26.34,26.31,26.34,97300.0,23.1241,23.1329,23.1065,23.1329,97300.0
2014-10-27 14:00:00,26.33,26.34,26.31,26.33,50100.0,23.1241,23.1329,23.1065,23.1241,50100.0
2014-10-27 14:10:00,26.32,26.34,26.31,26.32,77600.0,23.1153,23.1329,23.1065,23.1153,77600.0
2014-10-27 14:20:00,26.32,26.32,26.27,26.28,110000.0,23.1153,23.1153,23.0714,23.0802,110000.0
2014-10-27 14:30:00,26.28,26.29,26.24,26.26,156400.0,23.0802,23.0889,23.045,23.0626,156400.0
2014-10-27 14:40:00,26.26,26.26,26.23,26.26,116500.0,23.0626,23.0626,23.0362,23.0626,116500.0
2014-10-27 14:50:00,26.26,26.28,26.21,26.24,76600.0,23.0626,23.0802,23.0187,23.045,76600.0
2014-10-27 15:00:00,26.24,26.3,26.24,26.28,75200.0,23.045,23.0977,23.045,23.0802,75200.0
2014-10-27 15:10:00,26.28,26.34,26.28,26.34,114100.0,23.0802,23.1329,23.0802,23.1329,114100.0
2014-10-27 15:20:00,26.34,26.35,26.32,26.34,83300.0,23.1329,23.1416,23.1153,23.1329,83300.0
2014-10-27 15:30:00,26.34,26.39,26.31,26.38,165900.0,23.1329,23.1768,23.1065,23.168,165900.0
2014-10-27 15:40:00,26.37,26.41,26.36,26.41,235100.0,23.1592,23.1943,23.1504,23.1943,235100.0
2014-10-27 15:50:00,26.41,26.44,26.39,26.41,496900.0,23.1943,23.2207,23.1768,23.1943,496900.0
2014-10-28 09:30:00,26.64,26.9,26.61,26.68,218200.0,23.3963,23.6247,23.37,23.4315,218200.0
2014-10-28 09:40:00,26.67,26.9,26.62,26.84,194000.0,23.4227,23.6247,23.3788,23.572,194000.0
2014-10-28 09:50:00,26.84,26.89,26.82,26.87,52600.0,23.572,23.6159,23.5544,23.5983,52600.0
2014-10-28 10:00:00,26.87,26.95,26.87,26.93,138100.0,23.5983,23.6686,23.5983,23.651,138100.0
2014-10-28 10:10:00,26.94,26.96,26.85,26.85,80600.0,23.6598,23.6774,23.5808,23.5808,80600.0
2014-10-28 10:20:00,26.86,26.94,26.86,26.93,75000.0,23.5895,23.6598,23.5895,23.651,75000.0
2014-10-28 10:30:00,26.93,26.97,26.92,26.96,56400.0,23.651,23.6861,23.6422,23.6774,56400.0
2014-10-28 10:40:00,26.96,26.97,26.9,26.93,45700.0,23.6774,23.6861,23.6247,23.651,45700.0
2014-10-28 10:50:00,26.93,26.94,26.88,26.91,55700.0,23.651,23.6598,23.6071,23.6334,55700.0
2014-10-28 11:00:00,26.92,26.96,26.91,26.94,48200.0,23.6422,23.6774,23.6334,23.6598,48200.0
2014-10-28 11:10:00,26.94,26.99,26.93,26.98,50700.0,23.6598,23.7037,23.651,23.6949,50700.0
2014-10-28 11:20:00,26.99,26.99,26.96,26.96,57900.0,23.7037,23.7037,23.6774,23.6774,57900.0
2014-10-28 11:30:00,26.96,26.97,26.92,26.93,51200.0,23.6774,23.6861,23.6422,23.651,51200.0
2014-10-28 11:40:00,26.93,26.95,26.88,26.88,46400.0,23.651,23.6686,23.6071,23.6071,46400.0
2014-10-28 11:50:00,26.88,26.89,26.81,26.82,57400.0,23.6071,23.6159,23.5456,23.5544,57400.0
2014-10-28 12:00:00,26.82,26.88,26.82,26.87,58300.0,23.5544,23.6071,23.5544,23.5983,58300.0
2014-10-28 12:10:00,26.87,26.88,26.82,26.82,57900.0,23.5983,23.6071,23.5544,23.5544,57900.0
2014-10-28 12:20:00,26.82,26.86,26.75,26.77,170300.0,23.5544,23.5895,23.4929,23.5105,170300.0
2014-10-28 12:30:00,26.77,26.82,26.77,26.78,55400.0,23.5105,23.5544,23.5105,23.5193,55400.0
2014-10-28 12:40:00,26.79,26.8,26.74,26.75,71200.0,23.5281,23.5368,23.4841,23.4929,71200.0
2014-10-28 12:50:00,26.74,26.76,26.72,26.75,72700.0,23.4841,23.5017,23.4666,23.4929,72700.0
2014-10-28 13:00:00,26.75,26.78,26.74,26.77,66200.0,23.4929,23.5193,23.4841,23.5105,66200.0
2014-10-28 13:10:00,26.77,26.78,26.7,26.7,81500.0,23.5105,23.5193,23.449,23.449,81500.0
2014-10-28 13:20:00,26.71,26.78,26.71,26.76,47100.0,23.4578,23.5193,23.4578,23.5017,47100.0
2014-10-28 13:30:00,26.77,26.77,26.73,26.74,100500.0,23.5105,23.5105,23.4754,23.4841,100500.0
2014-10-28 13:40:00,26.75,26.83,26.74,26.81,62000.0,23.4929,23.5632,23.4841,23.5456,62000.0
2014-10-28 13:50:00,26.81,26.84,26.79,26.83,69200.0,23.5456,23.572,23.5281,23.5632,69200.0
2014-10-28 14:00:00,26.83,26.86,26.79,26.79,170100.0,23.5632,23.5895,23.5281,23.5281,170100.0
2014-10-28 14:10:00,26.79,26.8,26.77,26.79,107100.0,23.5281,23.5368,23.5105,23.5281,107100.0
2014-10-28 14:20:00,26.79,26.86,26.78,26.86,67900.0,23.5281,23.5895,23.5193,23.5895,67900.0
2014-10-28 14:30:00,26.86,26.87,26.84,26.86,71000.0,23.5895,23.5983,23.572,23.5895,71000.0
2014-10-28 14:40:00,26.86,26.87,26.82,26.84,44800.0,23.5895,23.5983,23.5544,23.572,44800.0
2014-10-28 14:50:00,26.84,26.89,26.83,26.88,84700.0,23.572,23.6159,23.5632,23.6071,84700.0
2014-10-28 15:00:00,26.88,26.95,26.87,26.91,144200.0,23.6071,23.6686,23.5983,23.6334,144200.0
2014-10-28 15:10:00,26.91,26.95,26.89,26.91,101100.0,23.6334,23.6686,23.6159,23.6334,101100.0
2014-10-28 15:20:00,26.91,27.0,26.89,26.97,251000.0,23.6334,23.7125,23.6159,23.6861,251000.0
2014-10-28 15:30:00,26.97,27.08,26.97,27.07,293800.0,23.6861,23.7827,23.6861,23.774,293800.0
2014-10-28 15:40:00,27.06,27.08,27.0,27.02,325600.0,23.7652,23.7827,23.7125,23.7301,325600.0
2014-10-28 15:50:00,27.02,27.09,27.02,27.08,497300.0,23.7301,23.7915,23.7301,23.7827,497300.0
2014-10-29 09:30:00,27.18,27.38,27.04,27.3,233600.0,23.8706,24.0462,23.7476,23.976,233600.0
2014-10-29 09:40:00,27.3,27.36,27.25,27.36,216900.0,23.976,24.0287,23.932,24.0287,216900.0
2014-10-29 09:50:00,27.35,27.47,27.32,27.47,211600.0,24.0199,24.1253,23.9935,24.1253,211600.0
2014-10-29 10:00:00,27.47,27.47,27.18,27.18,232600.0,24.1253,24.1253,23.8706,23.8706,232600.0
2014-10-29 10:10:00,27.19,27.31,27.15,27.29,192700.0,23.8794,23.9847,23.8442,23.9672,192700.0
2014-10-29 10:20:00,27.29,27.29,27.18,27.22,139700.0,23.9672,23.9672,23.8706,23.9057,139700.0
2014-10-29 10:30:00,27.22,27.36,27.21,27.24,144800.0,23.9057,24.0287,23.8969,23.9233,144800.0
2014-10-29 10:40:00,27.25,27.29,27.21,27.22,132700.0,23.932,23.9672,23.8969,23.9057,132700.0
2014-10-29 10:50:00,27.22,27.23,27.2,27.21,77700.0,23.9057,23.9145,23.8881,23.8969,77700.0
2014-10-29 11:00:00,27.22,27.3,27.22,27.28,119500.0,23.9057,23.976,23.9057,23.9584,119500.0
2014-10-29 11:10:00,27.28,27.34,27.26,27.33,146300.0,23.9584,24.0111,23.9408,24.0023,146300.0
2014-10-29 11:20:00,27.33,27.38,27.32,27.37,104800.0,24.0023,24.0462,23.9935,24.0374,104800.0
2014-10-29 11:30:00,27.37,27.38,27.26,27.32,139200.0,24.0374,24.0462,23.9408,23.9935,139200.0
2014-10-29 11:40:00,27.31,27.33,27.28,27.32,50800.0,23.9847,24.0023,23.9584,23.9935,50800.0
2014-10-29 11:50:00,27.31,27.34,27.29,27.34,55600.0,23.9847,24.0111,23.9672,24.0111,55600.0
2014-10-29 12:00:00,27.34,27.34,27.27,27.31,127000.0,24.0111,24.0111,23.9496,23.9847,127000.0
2014-10-29 12:10:00,27.31,27.34,27.29,27.31,74000.0,23.9847,24.0111,23.9672,23.9847,74000.0
2014-10-29 12:20:00,27.31,27.31,27.25,27.26,82700.0,23.9847,23.9847,23.932,23.9408,82700.0
2014-10-29 12:30:00,27.26,27.31,27.25,27.3,61500.0,23.9408,23.9847,23.932,23.976,61500.0
2014-10-29 12:40:00,27.3,27.31,27.27,27.29,58900.0,23.976,23.9847,23.9496,23.9672,58900.0
2014-10-29 12:50:00,27.29,27.31,27.27,27.28,57400.0,23.9672,23.9847,23.9496,23.9584,57400.0
2014-10-29 13:00:00,27.27,27.33,27.27,27.33,97000.0,23.9496,24.0023,23.9496,24.0023,97000.0
2014-10-29 13:10:00,27.33,27.34,27.28,27.29,67800.0,24.0023,24.0111,23.9584,23.9672,67800.0
2014-10-29 13:20:00,27.28,27.31,27.28,27.31,41800.0,23.9584,23.9847,23.9584,23.9847,41800.0
2014-10-29 13:30:00,27.31,27.31,27.21,27.21,81400.0,23.9847,23.9847,23.8969,23.8969,81400.0
2014-10-29 13:40:00,27.21,27.27,27.21,27.26,134500.0,23.8969,23.9496,23.8969,23.9408,134500.0
2014-10-29 13:50:00,27.25,27.29,27.21,27.29,94800.0,23.932,23.9672,23.8969,23.9672,94800.0
2014-10-29 14:00:00,27.28,27.49,27.16,27.48,704200.0,23.9584,24.1428,23.853,24.134,704200.0
2014-10-29 14:10:00,27.48,27.76,27.44,27.59,750900.0,24.134,24.38,24.0989,24.2307,750900.0
2014-10-29 14:20:00,27.59,27.85,27.58,27.81,717600.0,24.2307,24.459,24.2219,24.4239,717600.0
2014-10-29 14:30:00,27.8,27.84,27.68,27.68,332300.0,24.4151,24.4502,24.3097,24.3097,332300.0
2014-10-29 14:40:00,27.68,27.69,27.57,27.61,349200.0,24.3097,24.3185,24.2131,24.2482,349200.0
2014-10-29 14:50:00,27.6,27.71,27.55,27.7,365800.0,24.2394,24.336,24.1955,24.3273,365800.0
2014-10-29 15:00:00,27.7,27.71,27.59,27.6,263800.0,24.3273,24.336,24.2307,24.2394,263800.0
2014-10-29 15:10:00,27.6,27.67,27.55,27.67,227200.0,24.2394,24.3009,24.1955,24.3009,227200.0
2014-10-29 15:20:00,27.67,27.68,27.59,27.62,203900.0,24.3009,24.3097,24.2307,24.257,203900.0
2014-10-29 15:30:00,27.62,27.73,27.62,27.71,318600.0,24.257,24.3536,24.257,24.336,318600.0
2014-10-29 15:40:00,27.72,27.76,27.68,27.68,324800.0,24.3448,24.38,24.3097,24.3097,324800.0
2014-10-29 15:50:00,27.69,27.7,27.63,27.63,531600.0,24.3185,24.3273,24.2658,24.2658,531600.0
2014-10-30 09:30:00,27.51,27.85,27.49,27.77,239500.0,24.1604,24.459,24.1428,24.3887,239500.0
2014-10-30 09:40:00,27.77,27.85,27.65,27.67,125500.0,24.3887,24.459,24.2833,24.3009,125500.0
2014-10-30 09:50:00,27.67,27.71,27.59,27.6,209500.0,24.3009,24.336,24.2307,24.2394,209500.0
2014-10-30 10:00:00,27.61,27.65,27.45,27.59,344400.0,24.2482,24.2833,24.1077,24.2307,344400.0
2014-10-30 10:10:00,27.59,27.69,27.59,27.69,146100.0,24.2307,24.3185,24.2307,24.3185,146100.0
2014-10-30 10:20:00,27.68,27.75,27.62,27.74,93900.0,24.3097,24.3712,24.257,24.3624,93900.0
2014-10-30 10:30:00,27.74,27.75,27.64,27.64,112400.0,24.3624,24.3712,24.2746,24.2746,112400.0
2014-10-30 10:40:00,27.65,27.71,27.63,27.66,120900.0,24.2833,24.336,24.2658,24.2921,120900.0
2014-10-30 10:50:00,27.66,27.78,27.66,27.78,91600.0,24.2921,24.3975,24.2921,24.3975,91600.0
2014-10-30 11:00:00,27.77,27.81,27.67,27.7,85700.0,24.3887,24.4239,24.3009,24.3273,85700.0
2014-10-30 11:10:00,27.71,27.75,27.65,27.66,191100.0,24.336,24.3712,24.2833,24.2921,191100.0
2014-10-30 11:20:00,27.67,27.68,27.56,27.56,105500.0,24.3009,24.3097,24.2043,24.2043,105500.0
2014-10-30 11:30:00,27.56,27.61,27.52,27.56,88800.0,24.2043,24.2482,24.1692,24.2043,88800.0
2014-10-30 11:40:00,27.57,27.65,27.56,27.59,110000.0,24.2131,24.2833,24.2043,24.2307,110000.0
2014-10-30 11:50:00,27.59,27.65,27.57,27.63,67400.0,24.2307,24.2833,24.2131,24.2658,67400.0
2014-10-30 12:00:00,27.64,27.65,27.57,27.59,42800.0,24.2746,24.2833,24.2131,24.2307,42800.0
2014-10-30 12:10:00,27.6,27.61,27.52,27.55,67100.0,24.2394,24.2482,24.1692,24.1955,67100.0
2014-10-30 12:20:00,27.55,27.59,27.55,27.57,56300.0,24.1955,24.2307,24.1955,24.2131,56300.0
2014-10-30 12:30:00,27.57,27.63,27.56,27.58,57900.0,24.2131,24.2658,24.2043,24.2219,57900.0
2014-10-30 12:40:00,27.58,27.61,27.56,27.59,38200.0,24.2219,24.2482,24.2043,24.2307,38200.0
2014-10-30 12:50:00,27.59,27.61,27.56,27.58,92100.0,24.2307,24.2482,24.2043,24.2219,92100.0
2014-10-30 13:00:00,27.57,27.63,27.57,27.61,53500.0,24.2131,24.2658,24.2131,24.2482,53500.0
2014-10-30 13:10:00,27.61,27.7,27.61,27.67,73900.0,24.2482,24.3273,24.2482,24.3009,73900.0
2014-10-30 13:20:00,27.67,27.76,27.67,27.71,53400.0,24.3009,24.38,24.3009,24.336,53400.0
2014-10-30 13:30:00,27.71,27.76,27.7,27.76,40200.0,24.336,24.38,24.3273,24.38,40200.0
2014-10-30 13:40:00,27.75,27.78,27.71,27.74,80500.0,24.3712,24.3975,24.336,24.3624,80500.0
2014-10-30 13:50:00,27.73,27.82,27.73,27.77,65300.0,24.3536,24.4326,24.3536,24.3887,65300.0
2014-10-30 14:00:00,27.78,27.82,27.76,27.8,53800.0,24.3975,24.4326,24.38,24.4151,53800.0
2014-10-30 14:10:00,27.8,27.83,27.7,27.71,59300.0,24.4151,24.4414,24.3273,24.336,59300.0
2014-10-30 14:20:00,27.71,27.72,27.67,27.68,57100.0,24.336,24.3448,24.3009,24.3097,57100.0
2014-10-30 14:30:00,27.68,27.71,27.67,27.71,69400.0,24.3097,24.336,24.3009,24.336,69400.0
2014-10-30 14:40:00,27.7,27.72,27.62,27.62,77000.0,24.3273,24.3448,24.257,24.257,77000.0
2014-10-30 14:50:00,27.62,27.62,27.49,27.54,147200.0,24.257,24.257,24.1428,24.1867,147200.0
2014-10-30 15:00:00,27.54,27.62,27.54,27.59,130700.0,24.1867,24.257,24.1867,24.2307,130700.0
2014-10-30 15:10:00,27.59,27.65,27.58,27.64,255400.0,24.2307,24.2833,24.2219,24.2746,255400.0
2014-10-30 15:20:00,27.64,27.66,27.61,27.62,501200.0,24.2746,24.2921,24.2482,24.257,501200.0
2014-10-30 15:30:00,27.62,27.68,27.62,27.64,262100.0,24.257,24.3097,24.257,24.2746,262100.0
2014-10-30 15:40:00,27.64,27.71,27.61,27.7,270400.0,24.2746,24.336,24.2482,24.3273,270400.0
2014-10-30 15:50:00,27.7,27.77,27.7,27.75,942300.0,24.3273,24.3887,24.3273,24.3712,942300.0
2014-10-31 09:30:00,28.25,28.77,28.21,28.3,481400.0,24.8103,25.267,24.7752,24.8542,481400.0
2014-10-31 09:40:00,28.3,28.43,28.23,28.42,213900.0,24.8542,24.9684,24.7927,24.9596,213900.0
2014-10-31 09:50:00,28.43,28.46,28.32,28.4,175600.0,24.9684,24.9947,24.8718,24.942,175600.0
2014-10-31 10:00:00,28.39,28.61,28.38,28.52,337600.0,24.9332,25.1265,24.9245,25.0474,337600.0
2014-10-31 10:10:00,28.52,28.68,28.49,28.68,186300.0,25.0474,25.1879,25.0211,25.1879,186300.0
2014-10-31 10:20:00,28.69,28.73,28.63,28.68,221700.0,25.1967,25.2318,25.144,25.1879,221700.0
2014-10-31 10:30:00,28.68,28.69,28.61,28.64,157300.0,25.1879,25.1967,25.1265,25.1528,157300.0
2014-10-31 10:40:00,28.65,28.68,28.58,28.61,145100.0,25.1616,25.1879,25.1001,25.1265,145100.0
2014-10-31 10:50:00,28.61,28.68,28.58,28.58,107300.0,25.1265,25.1879,25.1001,25.1001,107300.0
2014-10-31 11:00:00,28.58,28.64,28.55,28.58,105500.0,25.1001,25.1528,25.0738,25.1001,105500.0
2014-10-31 11:10:00,28.58,28.61,28.54,28.56,70200.0,25.1001,25.1265,25.065,25.0825,70200.0
2014-10-31 11:20:00,28.56,28.6,28.54,28.58,100800.0,25.0825,25.1177,25.065,25.1001,100800.0
2014-10-31 11:30:00,28.59,28.6,28.53,28.53,70100.0,25.1089,25.1177,25.0562,25.0562,70100.0
2014-10-31 11:40:00,28.53,28.57,28.52,28.54,83100.0,25.0562,25.0913,25.0474,25.065,83100.0
2014-10-31 11:50:00,28.55,28.55,28.5,28.53,93800.0,25.0738,25.0738,25.0299,25.0562,93800.0
2014-10-31 12:00:00,28.53,28.61,28.51,28.61,181500.0,25.0562,25.1265,25.0386,25.1265,181500.0
2014-10-31 12:10:00,28.61,28.69,28.61,28.61,208200.0,25.1265,25.1967,25.1265,25.1265,208200.0
2014-10-31 12:20:00,28.6,28.62,28.55,28.61,164900.0,25.1177,25.1352,25.0738,25.1265,164900.0
2014-10-31 12:30:00,28.62,28.63,28.58,28.59,82100.0,25.1352,25.144,25.1001,25.1089,82100.0
2014-10-31 12:40:00,28.59,28.63,28.58,28.61,122100.0,25.1089,25.144,25.1001,25.1265,122100.0
2014-10-31 12:50:00,28.61,28.62,28.53,28.54,86200.0,25.1265,25.1352,25.0562,25.065,86200.0
2014-10-31 13:00:00,28.54,28.57,28.51,28.53,72100.0,25.065,25.0913,25.0386,25.0562,72100.0
2014-10-31 13:10:00,28.52,28.55,28.5,28.52,57100.0,25.0474,25.0738,25.0299,25.0474,57100.0
2014-10-31 13:20:00,28.51,28.53,28.48,28.49,45400.0,25.0386,25.0562,25.0123,25.0211,45400.0
2014-10-31 13:30:00,28.5,28.51,28.47,28.49,97600.0,25.0299,25.0386,25.0035,25.0211,97600.0
2014-10-31 13:40:00,28.49,28.5,28.48,28.48,65000.0,25.0211,25.0299,25.0123,25.0123,65000.0
2014-10-31 13:50:00,28.49,28.49,28.45,28.49,127200.0,25.0211,25.0211,24.9859,25.0211,127200.0
2014-10-31 14:00:00,28.49,28.49,28.42,28.43,77800.0,25.0211,25.0211,24.9596,24.9684,77800.0
2014-10-31 14:10:00,28.42,28.47,28.42,28.46,66300.0,24.9596,25.0035,24.9596,24.9947,66300.0
2014-10-31 14:20:00,28.46,28.5,28.46,28.5,67500.0,24.9947,25.0299,24.9947,25.0299,67500.0
2014-10-31 14:30:00,28.5,28.54,28.48,28.53,112600.0,25.0299,25.065,25.0123,25.0562,112600.0
2014-10-31 14:40:00,28.53,28.56,28.46,28.46,91300.0,25.0562,25.0825,24.9947,24.9947,91300.0
2014-10-31 14:50:00,28.46,28.53,28.46,28.52,82400.0,24.9947,25.0562,24.9947,25.0474,82400.0
2014-10-31 15:00:00,28.52,28.56,28.51,28.55,126000.0,25.0474,25.0825,25.0386,25.0738,126000.0
2014-10-31 15:10:00,28.55,28.56,28.52,28.53,132500.0,25.0738,25.0825,25.0474,25.0562,132500.0
2014-10-31 15:20:00,28.53,28.58,28.52,28.58,242000.0,25.0562,25.1001,25.0474,25.1001,242000.0
2014-10-31 15:30:00,28.57,28.63,28.57,28.62,281600.0,25.0913,25.144,25.0913,25.1352,281600.0
2014-10-31 15:40:00,28.61,28.69,28.61,28.66,354800.0,25.1265,25.1967,25.1265,25.1704,354800.0
2014-10-31 15:50:00,28.66,28.69,28.64,28.67,828100.0,25.1704,25.1967,25.1528,25.1792,828100.0
2014-11-03 09:30:00,28.75,28.83,28.67,28.7,329600.0,25.2494,25.3197,25.1792,25.2055,329600.0
2014-11-03 09:40:00,28.7,28.7,28.57,28.58,134600.0,25.2055,25.2055,25.0913,25.1001,134600.0
2014-11-03 09:50:00,28.59,28.76,28.59,28.73,169900.0,25.1089,25.2582,25.1089,25.2318,169900.0
2014-11-03 10:00:00,28.74,28.85,28.64,28.64,180000.0,25.2406,25.3372,25.1528,25.1528,180000.0
2014-11-03 10:10:00,28.64,28.7,28.6,28.61,205800.0,25.1528,25.2055,25.1177,25.1265,205800.0
2014-11-03 10:20:00,28.6,28.61,28.54,28.55,110300.0,25.1177,25.1265,25.065,25.0738,110300.0
2014-11-03 10:30:00,28.55,28.61,28.55,28.6,132600.0,25.0738,25.1265,25.0738,25.1177,132600.0
2014-11-03 10:40:00,28.61,28.61,28.54,28.57,112400.0,25.1265,25.1265,25.065,25.0913,112400.0
2014-11-03 10:50:00,28.57,28.66,28.53,28.65,148100.0,25.0913,25.1704,25.0562,25.1616,148100.0
2014-11-03 11:00:00,28.65,28.67,28.62,28.65,131000.0,25.1616,25.1792,25.1352,25.1616,131000.0
2014-11-03 11:10:00,28.65,28.68,28.61,28.61,133200.0,25.1616,25.1879,25.1265,25.1265,133200.0
2014-11-03 11:20:00,28.62,28.64,28.58,28.59,77100.0,25.1352,25.1528,25.1001,25.1089,77100.0
2014-11-03 11:30:00,28.59,28.61,28.58,28.6,85100.0,25.1089,25.1265,25.1001,25.1177,85100.0
2014-11-03 11:40:00,28.61,28.67,28.6,28.67,62000.0,25.1265,25.1792,25.1177,25.1792,62000.0
2014-11-03 11:50:00,28.67,28.7,28.66,28.67,108000.0,25.1792,25.2055,25.1704,25.1792,108000.0
2014-11-03 12:00:00,28.66,28.69,28.64,28.69,116100.0,25.1704,25.1967,25.1528,25.1967,116100.0
2014-11-03 12:10:00,28.69,28.69,28.64,28.65,139000.0,25.1967,25.1967,25.1528,25.1616,139000.0
2014-11-03 12:20:00,28.65,28.67,28.62,28.64,98200.0,25.1616,25.1792,25.1352,25.1528,98200.0
2014-11-03 12:30:00,28.65,28.65,28.59,28.6,87800.0,25.1616,25.1616,25.1089,25.1177,87800.0
2014-11-03 12:40:00,28.6,28.62,28.58,28.62,77700.0,25.1177,25.1352,25.1001,25.1352,77700.0
2014-11-03 12:50:00,28.62,28.68,28.6,28.67,107600.0,25.1352,25.1879,25.1177,25.1792,107600.0
2014-11-03 13:00:00,28.66,28.67,28.62,28.65,137600.0,25.1704,25.1792,25.1352,25.1616,137600.0
2014-11-03 13:10:00,28.65,28.66,28.64,28.64,59600.0,25.1616,25.1704,25.1528,25.1528,59600.0
2014-11-03 13:20:00,28.64,28.67,28.62,28.65,78800.0,25.1528,25.1792,25.1352,25.1616,78800.0
2014-11-03 13:30:00,28.65,28.66,28.62,28.63,65600.0,25.1616,25.1704,25.1352,25.144,65600.0
2014-11-03 13:40:00,28.63,28.66,28.62,28.63,79000.0,25.144,25.1704,25.1352,25.144,79000.0
2014-11-03 13:50:00,28.62,28.7,28.62,28.66,118600.0,25.1352,25.2055,25.1352,25.1704,118600.0
2014-11-03 14:00:00,28.66,28.67,28.59,28.6,53900.0,25.1704,25.1792,25.1089,25.1177,53900.0
2014-11-03 14:10:00,28.6,28.64,28.47,28.52,572500.0,25.1177,25.1528,25.0035,25.0474,572500.0
2014-11-03 14:20:00,28.52,28.56,28.49,28.49,178200.0,25.0474,25.0825,25.0211,25.0211,178200.0
2014-11-03 14:30:00,28.49,28.49,28.41,28.45,172900.0,25.0211,25.0211,24.9508,24.9859,172900.0
2014-11-03 14:40:00,28.45,28.45,28.39,28.42,174600.0,24.9859,24.9859,24.9332,24.9596,174600.0
2014-11-03 14:50:00,28.42,28.44,28.4,28.4,156300.0,24.9596,24.9772,24.942,24.942,156300.0
2014-11-03 15:00:00,28.4,28.46,28.4,28.46,176400.0,24.942,24.9947,24.942,24.9947,176400.0
2014-11-03 15:10:00,28.46,28.47,28.4,28.4,152700.0,24.9947,25.0035,24.942,24.942,152700.0
2014-11-03 15:20:00,28.4,28.43,28.32,28.34,182000.0,24.942,24.9684,24.8718,24.8893,182000.0
2014-11-03 15:30:00,28.34,28.41,28.34,28.38,170500.0,24.8893,24.9508,24.8893,24.9245,170500.0
2014-11-03 15:40:00,28.38,28.42,28.34,28.38,373500.0,24.9245,24.9596,24.8893,24.9245,373500.0
2014-11-03 15:50:00,28.38,28.45,28.36,28.44,509800.0,24.9245,24.9859,24.9069,24.9772,509800.0
2014-11-04 09:30:00,28.24,28.52,28.24,28.42,187500.0,24.8015,25.0474,24.8015,24.9596,187500.0
2014-11-04 09:40:00,28.44,28.54,28.38,28.47,109400.0,24.9772,25.065,24.9245,25.0035,109400.0
2014-11-04 09:50:00,28.46,28.54,28.4,28.51,86200.0,24.9947,25.065,24.942,25.0386,86200.0
2014-11-04 10:00:00,28.51,28.63,28.49,28.55,123600.0,25.0386,25.144,25.0211,25.0738,123600.0
2014-11-04 10:10:00,28.55,28.59,28.42,28.47,79600.0,25.0738,25.1089,24.9596,25.0035,79600.0
2014-11-04 10:20:00,28.47,28.51,28.34,28.36,41500.0,25.0035,25.0386,24.8893,24.9069,41500.0
2014-11-04 10:30:00,28.36,28.39,28.31,28.34,69200.0,24.9069,24.9332,24.863,24.8893,69200.0
2014-11-04 10:40:00,28.33,28.37,28.28,28.29,50200.0,24.8805,24.9157,24.8366,24.8454,50200.0
2014-11-04 10:50:00,28.28,28.32,28.24,28.26,57200.0,24.8366,24.8718,24.8015,24.8191,57200.0
2014-11-04 11:00:00,28.26,28.3,28.22,28.23,72700.0,24.8191,24.8542,24.7839,24.7927,72700.0
2014-11-04 11:10:00,28.22,28.35,28.22,28.34,69700.0,24.7839,24.8981,24.7839,24.8893,69700.0
2014-11-04 11:20:00,28.34,28.47,28.3,28.46,155000.0,24.8893,25.0035,24.8542,24.9947,155000.0
2014-11-04 11:30:00,28.46,28.49,28.43,28.44,93200.0,24.9947,25.0211,24.9684,24.9772,93200.0
2014-11-04 11:40:00,28.45,28.45,28.4,28.44,50500.0,24.9859,24.9859,24.942,24.9772,50500.0
2014-11-04 11:50:00,28.44,28.45,28.4,28.44,54000.0,24.9772,24.9859,24.942,24.9772,54000.0
2014-11-04 12:00:00,28.43,28.55,28.43,28.54,82500.0,24.9684,25.0738,24.9684,25.065,82500.0
2014-11-04 12:10:00,28.54,28.54,28.5,28.5,52300.0,25.065,25.065,25.0299,25.0299,52300.0
2014-11-04 12:20:00,28.5,28.54,28.49,28.5,44500.0,25.0299,25.065,25.0211,25.0299,44500.0
2014-11-04 12:30:00,28.51,28.52,28.48,28.5,57100.0,25.0386,25.0474,25.0123,25.0299,57100.0
2014-11-04 12:40:00,28.5,28.59,28.5,28.56,84300.0,25.0299,25.1089,25.0299,25.0825,84300.0
2014-11-04 12:50:00,28.55,28.57,28.53,28.54,50700.0,25.0738,25.0913,25.0562,25.065,50700.0
2014-11-04 13:00:00,28.54,28.56,28.52,28.55,66900.0,25.065,25.0825,25.0474,25.0738,66900.0
2014-11-04 13:10:00,28.55,28.58,28.53,28.54,88600.0,25.0738,25.1001,25.0562,25.065,88600.0
2014-11-04 13:20:00,28.53,28.55,28.51,28.52,54700.0,25.0562,25.0738,25.0386,25.0474,54700.0
2014-11-04 13:30:00,28.53,28.53,28.45,28.47,59600.0,25.0562,25.0562,24.9859,25.0035,59600.0
2014-11-04 13:40:00,28.46,28.53,28.46,28.53,52600.0,24.9947,25.0562,24.9947,25.0562,52600.0
2014-11-04 13:50:00,28.52,28.64,28.52,28.6,81500.0,25.0474,25.1528,25.0474,25.1177,81500.0
2014-11-04 14:00:00,28.6,28.62,28.57,28.59,102700.0,25.1177,25.1352,25.0913,25.1089,102700.0
2014-11-04 14:10:00,28.58,28.61,28.57,28.57,88500.0,25.1001,25.1265,25.0913,25.0913,88500.0
2014-11-04 14:20:00,28.57,28.6,28.53,28.53,71400.0,25.0913,25.1177,25.0562,25.0562,71400.0
2014-11-04 14:30:00,28.53,28.55,28.5,28.54,64500.0,25.0562,25.0738,25.0299,25.065,64500.0
2014-11-04 14:40:00,28.53,28.54,28.46,28.51,84700.0,25.0562,25.065,24.9947,25.0386,84700.0
2014-11-04 14:50:00,28.49,28.61,28.48,28.61,102400.0,25.0211,25.1265,25.0123,25.1265,102400.0
2014-11-04 15:00:00,28.61,28.62,28.55,28.56,267000.0,25.1265,25.1352,25.0738,25.0825,267000.0
2014-11-04 15:10:00,28.56,28.6,28.53,28.58,116500.0,25.0825,25.1177,25.0562,25.1001,116500.0
2014-11-04 15:20:00,28.58,28.6,28.5,28.54,198100.0,25.1001,25.1177,25.0299,25.065,198100.0
2014-11-04 15:30:00,28.55,28.57,28.5,28.5,210700.0,25.0738,25.0913,25.0299,25.0299,210700.0
2014-11-04 15:40:00,28.5,28.57,28.5,28.55,297300.0,25.0299,25.0913,25.0299,25.0738,297300.0
2014-11-04 15:50:00,28.56,28.58,28.54,28.56,437900.0,25.0825,25.1001,25.065,25.0825,437900.0
2014-11-05 09:30:00,28.71,28.83,28.68,28.78,192400.0,25.2668,25.3725,25.2404,25.3285,192400.0
2014-11-05 09:40:00,28.74,28.74,28.51,28.55,70100.0,25.2932,25.2932,25.0908,25.126,70100.0
2014-11-05 09:50:00,28.54,28.63,28.5,28.63,52900.0,25.1172,25.1964,25.082,25.1964,52900.0
2014-11-05 10:00:00,28.63,28.78,28.58,28.77,80400.0,25.1964,25.3285,25.1524,25.3197,80400.0
2014-11-05 10:10:00,28.76,28.77,28.69,28.69,106500.0,25.3109,25.3197,25.2492,25.2492,106500.0
2014-11-05 10:20:00,28.69,28.69,28.61,28.63,153000.0,25.2492,25.2492,25.1788,25.1964,153000.0
2014-11-05 10:30:00,28.62,28.71,28.59,28.7,95500.0,25.1876,25.2668,25.1612,25.258,95500.0
2014-11-05 10:40:00,28.7,28.73,28.64,28.66,64400.0,25.258,25.2844,25.2052,25.2228,64400.0
2014-11-05 10:50:00,28.66,28.74,28.66,28.72,96600.0,25.2228,25.2932,25.2228,25.2756,96600.0
2014-11-05 11:00:00,28.72,28.78,28.71,28.75,96300.0,25.2756,25.3285,25.2668,25.302,96300.0
2014-11-05 11:10:00,28.75,28.76,28.71,28.73,60600.0,25.302,25.3109,25.2668,25.2844,60600.0
2014-11-05 11:20:00,28.72,28.74,28.68,28.68,58200.0,25.2756,25.2932,25.2404,25.2404,58200.0
2014-11-05 11:30:00,28.69,28.71,28.65,28.65,83900.0,25.2492,25.2668,25.214,25.214,83900.0
2014-11-05 11:40:00,28.65,28.68,28.63,28.67,35400.0,25.214,25.2404,25.1964,25.2316,35400.0
2014-11-05 11:50:00,28.67,28.76,28.66,28.75,49300.0,25.2316,25.3109,25.2228,25.302,49300.0
2014-11-05 12:00:00,28.76,28.81,28.75,28.78,61100.0,25.3109,25.3549,25.302,25.3285,61100.0
2014-11-05 12:10:00,28.77,28.82,28.76,28.78,62400.0,25.3197,25.3637,25.3109,25.3285,62400.0
2014-11-05 12:20:00,28.78,28.82,28.75,28.77,45400.0,25.3285,25.3637,25.302,25.3197,45400.0
2014-11-05 12:30:00,28.76,28.81,28.76,28.81,39100.0,25.3109,25.3549,25.3109,25.3549,39100.0
2014-11-05 12:40:00,28.81,28.81,28.75,28.77,47600.0,25.3549,25.3549,25.302,25.3197,47600.0
2014-11-05 12:50:00,28.77,28.78,28.75,28.78,40000.0,25.3197,25.3285,25.302,25.3285,40000.0
2014-11-05 13:00:00,28.78,28.8,28.77,28.78,58800.0,25.3285,25.3461,25.3197,25.3285,58800.0
2014-11-05 13:10:00,28.79,28.81,28.72,28.72,96700.0,25.3373,25.3549,25.2756,25.2756,96700.0
2014-11-05 13:20:00,28.73,28.76,28.69,28.75,60800.0,25.2844,25.3109,25.2492,25.302,60800.0
2014-11-05 13:30:00,28.75,28.79,28.69,28.69,81200.0,25.302,25.3373,25.2492,25.2492,81200.0
2014-11-05 13:40:00,28.69,28.75,28.69,28.75,114000.0,25.2492,25.302,25.2492,25.302,114000.0
2014-11-05 13:50:00,28.75,28.75,28.65,28.67,364600.0,25.302,25.302,25.214,25.2316,364600.0
2014-11-05 14:00:00,28.67,28.68,28.64,28.66,142400.0,25.2316,25.2404,25.2052,25.2228,142400.0
2014-11-05 14:10:00,28.66,28.71,28.65,28.7,127200.0,25.2228,25.2668,25.214,25.258,127200.0
2014-11-05 14:20:00,28.71,28.74,28.7,28.73,73800.0,25.2668,25.2932,25.258,25.2844,73800.0
2014-11-05 14:30:00,28.73,28.74,28.68,28.7,481000.0,25.2844,25.2932,25.2404,25.258,481000.0
2014-11-05 14:40:00,28.7,28.71,28.68,28.68,152800.0,25.258,25.2668,25.2404,25.2404,152800.0
2014-11-05 14:50:00,28.69,28.71,28.67,28.68,488300.0,25.2492,25.2668,25.2316,25.2404,488300.0
2014-11-05 15:00:00,28.68,28.71,28.67,28.67,242400.0,25.2404,25.2668,25.2316,25.2316,242400.0
2014-11-05 15:10:00,28.68,28.73,28.67,28.71,162700.0,25.2404,25.2844,25.2316,25.2668,162700.0
2014-11-05 15:20:00,28.72,28.73,28.67,28.7,84200.0,25.2756,25.2844,25.2316,25.258,84200.0
2014-11-05 15:30:00,28.69,28.76,28.68,28.74,134600.0,25.2492,25.3109,25.2404,25.2932,134600.0
2014-11-05 15:40:00,28.74,28.76,28.72,28.76,422000.0,25.2932,25.3109,25.2756,25.3109,422000.0
2014-11-05 15:50:00,28.75,28.79,28.75,28.77,425900.0,25.302,25.3373,25.302,25.3197,425900.0
2014-11-06 09:30:00,28.67,28.83,28.66,28.71,411700.0,25.2316,25.3725,25.2228,25.2668,411700.0
2014-11-06 09:40:00,28.71,28.8,28.63,28.8,424500.0,25.2668,25.3461,25.1964,25.3461,424500.0
2014-11-06 09:50:00,28.8,28.83,28.66,28.68,319400.0,25.3461,25.3725,25.2228,25.2404,319400.0
2014-11-06 10:00:00,28.68,28.72,28.57,28.64,135300.0,25.2404,25.2756,25.1436,25.2052,135300.0
2014-11-06 10:10:00,28.64,28.68,28.51,28.57,175500.0,25.2052,25.2404,25.0908,25.1436,175500.0
2014-11-06 10:20:00,28.57,28.7,28.57,28.69,106100.0,25.1436,25.258,25.1436,25.2492,106100.0
2014-11-06 10:30:00,28.69,28.8,28.64,28.8,302600.0,25.2492,25.3461,25.2052,25.3461,302600.0
2014-11-06 10:40:00,28.79,28.85,28.75,28.75,152400.0,25.3373,25.3901,25.302,25.302,152400.0
2014-11-06 10:50:00,28.75,28.8,28.75,28.78,74800.0,25.302,25.3461,25.302,25.3285,74800.0
2014-11-06 11:00:00,28.77,28.8,28.76,28.76,52500.0,25.3197,25.3461,25.3109,25.3109,52500.0
2014-11-06 11:10:00,28.77,28.78,28.75,28.77,168500.0,25.3197,25.3285,25.302,25.3197,168500.0
2014-11-06 11:20:00,28.78,28.78,28.75,28.78,113400.0,25.3285,25.3285,25.302,25.3285,113400.0
2014-11-06 11:30:00,28.77,28.8,28.74,28.77,70500.0,25.3197,25.3461,25.2932,25.3197,70500.0
2014-11-06 11:40:00,28.76,28.8,28.75,28.76,39600.0,25.3109,25.3461,25.302,25.3109,39600.0
2014-11-06 11:50:00,28.76,28.77,28.7,28.74,59100.0,25.3109,25.3197,25.258,25.2932,59100.0
2014-11-06 12:00:00,28.74,28.74,28.7,28.73,101300.0,25.2932,25.2932,25.258,25.2844,101300.0
2014-11-06 12:10:00,28.73,28.82,28.72,28.82,36200.0,25.2844,25.3637,25.2756,25.3637,36200.0
2014-11-06 12:20:00,28.81,28.83,28.78,28.79,57400.0,25.3549,25.3725,25.3285,25.3373,57400.0
2014-11-06 12:30:00,28.79,28.8,28.76,28.76,58100.0,25.3373,25.3461,25.3109,25.3109,58100.0
2014-11-06 12:40:00,28.76,28.82,28.75,28.81,31800.0,25.3109,25.3637,25.302,25.3549,31800.0
2014-11-06 12:50:00,28.81,28.82,28.76,28.76,107200.0,25.3549,25.3637,25.3109,25.3109,107200.0
2014-11-06 13:00:00,28.77,28.79,28.76,28.76,40400.0,25.3197,25.3373,25.3109,25.3109,40400.0
2014-11-06 13:10:00,28.75,28.78,28.74,28.76,42800.0,25.302,25.3285,25.2932,25.3109,42800.0
2014-11-06 13:20:00,28.76,28.84,28.76,28.83,57300.0,25.3109,25.3813,25.3109,25.3725,57300.0
2014-11-06 13:30:00,28.84,28.85,28.82,28.85,71300.0,25.3813,25.3901,25.3637,25.3901,71300.0
2014-11-06 13:40:00,28.85,28.88,28.83,28.87,292200.0,25.3901,25.4165,25.3725,25.4077,292200.0
2014-11-06 13:50:00,28.87,28.9,28.86,28.89,46300.0,25.4077,25.4341,25.3989,25.4253,46300.0
2014-11-06 14:00:00,28.89,28.9,28.86,28.86,33800.0,25.4253,25.4341,25.3989,25.3989,33800.0
2014-11-06 14:10:00,28.86,28.88,28.84,28.85,39000.0,25.3989,25.4165,25.3813,25.3901,39000.0
2014-11-06 14:20:00,28.84,28.89,28.84,28.88,33000.0,25.3813,25.4253,25.3813,25.4165,33000.0
2014-11-06 14:30:00,28.88,28.9,28.83,28.85,223900.0,25.4165,25.4341,25.3725,25.3901,223900.0
2014-11-06 14:40:00,28.85,28.91,28.85,28.88,108400.0,25.3901,25.4429,25.3901,25.4165,108400.0
2014-11-06 14:50:00,28.88,28.96,28.88,28.94,258900.0,25.4165,25.4869,25.4165,25.4693,258900.0
2014-11-06 15:00:00,28.94,28.97,28.92,28.95,263400.0,25.4693,25.4957,25.4517,25.4781,263400.0
2014-11-06 15:10:00,28.96,28.98,28.95,28.98,136500.0,25.4869,25.5045,25.4781,25.5045,136500.0
2014-11-06 15:20:00,28.98,29.03,28.95,29.03,274600.0,25.5045,25.5485,25.4781,25.5485,274600.0
2014-11-06 15:30:00,29.03,29.04,28.99,29.0,292100.0,25.5485,25.5573,25.5133,25.5221,292100.0
2014-11-06 15:40:00,29.01,29.04,29.0,29.04,178100.0,25.5309,25.5573,25.5221,25.5573,178100.0
2014-11-06 15:50:00,29.04,29.07,29.02,29.03,482700.0,25.5573,25.5837,25.5397,25.5485,482700.0
2014-11-07 09:30:00,28.97,29.03,28.71,28.86,279500.0,25.4957,25.5485,25.2668,25.3989,279500.0
2014-11-07 09:40:00,28.86,28.87,28.69,28.79,249800.0,25.3989,25.4077,25.2492,25.3373,249800.0
2014-11-07 09:50:00,28.79,28.81,28.71,28.74,226600.0,25.3373,25.3549,25.2668,25.2932,226600.0
2014-11-07 10:00:00,28.73,28.88,28.69,28.88,121800.0,25.2844,25.4165,25.2492,25.4165,121800.0
2014-11-07 10:10:00,28.88,28.92,28.82,28.91,126600.0,25.4165,25.4517,25.3637,25.4429,126600.0
2014-11-07 10:20:00,28.91,28.93,28.86,28.9,109200.0,25.4429,25.4605,25.3989,25.4341,109200.0
2014-11-07 10:30:00,28.9,28.91,28.72,28.81,366900.0,25.4341,25.4429,25.2756,25.3549,366900.0
2014-11-07 10:40:00,28.81,28.81,28.74,28.79,153900.0,25.3549,25.3549,25.2932,25.3373,153900.0
2014-11-07 10:50:00,28.79,28.84,28.75,28.84,157300.0,25.3373,25.3813,25.302,25.3813,157300.0
2014-11-07 11:00:00,28.83,28.83,28.63,28.63,343500.0,25.3725,25.3725,25.1964,25.1964,343500.0
2014-11-07 11:10:00,28.63,28.73,28.63,28.73,210000.0,25.1964,25.2844,25.1964,25.2844,210000.0
2014-11-07 11:20:00,28.74,28.74,28.69,28.69,90200.0,25.2932,25.2932,25.2492,25.2492,90200.0
2014-11-07 11:30:00,28.7,28.75,28.69,28.7,123400.0,25.258,25.302,25.2492,25.258,123400.0
2014-11-07 11:40:00,28.71,28.71,28.68,28.71,39200.0,25.2668,25.2668,25.2404,25.2668,39200.0
2014-11-07 11:50:00,28.71,28.71,28.63,28.63,81500.0,25.2668,25.2668,25.1964,25.1964,81500.0
2014-11-07 12:00:00,28.63,28.64,28.54,28.55,174200.0,25.1964,25.2052,25.1172,25.126,174200.0
2014-11-07 12:10:00,28.56,28.6,28.55,28.58,48200.0,25.1348,25.17,25.126,25.1524,48200.0
2014-11-07 12:20:00,28.58,28.62,28.54,28.55,114900.0,25.1524,25.1876,25.1172,25.126,114900.0
2014-11-07 12:30:00,28.55,28.59,28.54,28.56,71400.0,25.126,25.1612,25.1172,25.1348,71400.0
2014-11-07 12:40:00,28.56,28.57,28.53,28.55,78200.0,25.1348,25.1436,25.1084,25.126,78200.0
2014-11-07 12:50:00,28.55,28.59,28.54,28.59,59700.0,25.126,25.1612,25.1172,25.1612,59700.0
2014-11-07 13:00:00,28.59,28.63,28.59,28.62,73900.0,25.1612,25.1964,25.1612,25.1876,73900.0
2014-11-07 13:10:00,28.62,28.63,28.6,28.6,48600.0,25.1876,25.1964,25.17,25.17,48600.0
2014-11-07 13:20:00,28.6,28.61,28.56,28.58,65800.0,25.17,25.1788,25.1348,25.1524,65800.0
2014-11-07 13:30:00,28.58,28.61,28.57,28.58,151600.0,25.1524,25.1788,25.1436,25.1524,151600.0
2014-11-07 13:40:00,28.59,28.61,28.56,28.57,109600.0,25.1612,25.1788,25.1348,25.1436,109600.0
2014-11-07 13:50:00,28.58,28.59,28.54,28.54,84400.0,25.1524,25.1612,25.1172,25.1172,84400.0
2014-11-07 14:00:00,28.55,28.55,28.51,28.53,104800.0,25.126,25.126,25.0908,25.1084,104800.0
2014-11-07 14:10:00,28.52,28.55,28.51,28.52,115400.0,25.0996,25.126,25.0908,25.0996,115400.0
2014-11-07 14:20:00,28.52,28.53,28.45,28.49,124800.0,25.0996,25.1084,25.038,25.0732,124800.0
2014-11-07 14:30:00,28.49,28.52,28.47,28.52,87700.0,25.0732,25.0996,25.0556,25.0996,87700.0
2014-11-07 14:40:00,28.52,28.55,28.51,28.52,123300.0,25.0996,25.126,25.0908,25.0996,123300.0
2014-11-07 14:50:00,28.52,28.53,28.47,28.47,126400.0,25.0996,25.1084,25.0556,25.0556,126400.0
2014-11-07 15:00:00,28.48,28.5,28.45,28.47,194500.0,25.0644,25.082,25.038,25.0556,194500.0
2014-11-07 15:10:00,28.47,28.51,28.45,28.47,249800.0,25.0556,25.0908,25.038,25.0556,249800.0
2014-11-07 15:20:00,28.47,28.48,28.45,28.45,158600.0,25.0556,25.0644,25.038,25.038,158600.0
2014-11-07 15:30:00,28.45,28.48,28.43,28.46,170800.0,25.038,25.0644,25.0204,25.0468,170800.0
2014-11-07 15:40:00,28.45,28.5,28.44,28.49,200900.0,25.038,25.082,25.0292,25.0732,200900.0
2014-11-07 15:50:00,28.5,28.59,28.5,28.58,484800.0,25.082,25.1612,25.082,25.1524,484800.0
2014-11-10 09:30:00,28.6,28.76,28.6,28.73,118000.0,25.17,25.3109,25.17,25.2844,118000.0
2014-11-10 09:40:00,28.74,28.84,28.71,28.81,135600.0,25.2932,25.3813,25.2668,25.3549,135600.0
2014-11-10 09:50:00,28.81,28.95,28.8,28.91,106700.0,25.3549,25.4781,25.3461,25.4429,106700.0
2014-11-10 10:00:00,28.9,28.95,28.88,28.88,103800.0,25.4341,25.4781,25.4165,25.4165,103800.0
2014-11-10 10:10:00,28.88,28.9,28.8,28.82,49600.0,25.4165,25.4341,25.3461,25.3637,49600.0
2014-11-10 10:20:00,28.81,28.81,28.72,28.76,70400.0,25.3549,25.3549,25.2756,25.3109,70400.0
2014-11-10 10:30:00,28.75,28.78,28.73,28.74,49200.0,25.302,25.3285,25.2844,25.2932,49200.0
2014-11-10 10:40:00,28.75,28.92,28.74,28.91,90000.0,25.302,25.4517,25.2932,25.4429,90000.0
2014-11-10 10:50:00,28.91,28.99,28.91,28.94,96100.0,25.4429,25.5133,25.4429,25.4693,96100.0
2014-11-10 11:00:00,28.94,28.96,28.9,28.91,178500.0,25.4693,25.4869,25.4341,25.4429,178500.0
2014-11-10 11:10:00,28.92,28.92,28.87,28.89,180700.0,25.4517,25.4517,25.4077,25.4253,180700.0
2014-11-10 11:20:00,28.9,28.9,28.84,28.84,50600.0,25.4341,25.4341,25.3813,25.3813,50600.0
2014-11-10 11:30:00,28.85,28.85,28.79,28.79,119200.0,25.3901,25.3901,25.3373,25.3373,119200.0
2014-11-10 11:40:00,28.79,28.81,28.79,28.79,43200.0,25.3373,25.3549,25.3373,25.3373,43200.0
2014-11-10 11:50:00,28.8,28.81,28.78,28.78,39900.0,25.3461,25.3549,25.3285,25.3285,39900.0
2014-11-10 12:00:00,28.79,28.81,28.74,28.74,65500.0,25.3373,25.3549,25.2932,25.2932,65500.0
2014-11-10 12:10:00,28.74,28.75,28.71,28.75,83400.0,25.2932,25.302,25.2668,25.302,83400.0
2014-11-10 12:20:00,28.75,28.76,28.73,28.74,67800.0,25.302,25.3109,25.2844,25.2932,67800.0
2014-11-10 12:30:00,28.75,28.76,28.71,28.73,58100.0,25.302,25.3109,25.2668,25.2844,58100.0
2014-11-10 12:40:00,28.73,28.75,28.72,28.73,26100.0,25.2844,25.302,25.2756,25.2844,26100.0
2014-11-10 12:50:00,28.72,28.77,28.71,28.77,27300.0,25.2756,25.3197,25.2668,25.3197,27300.0
2014-11-10 13:00:00,28.77,28.8,28.76,28.79,37600.0,25.3197,25.3461,25.3109,25.3373,37600.0
2014-11-10 13:10:00,28.78,28.79,28.77,28.78,27800.0,25.3285,25.3373,25.3197,25.3285,27800.0
2014-11-10 13:20:00,28.79,28.8,28.78,28.78,30900.0,25.3373,25.3461,25.3285,25.3285,30900.0
2014-11-10 13:30:00,28.79,28.82,28.79,28.8,38700.0,25.3373,25.3637,25.3373,25.3461,38700.0
2014-11-10 13:40:00,28.8,28.81,28.79,28.79,47800.0,25.3461,25.3549,25.3373,25.3373,47800.0
2014-11-10 13:50:00,28.79,28.83,28.78,28.83,150000.0,25.3373,25.3725,25.3285,25.3725,150000.0
2014-11-10 14:00:00,28.82,28.85,28.8,28.85,120700.0,25.3637,25.3901,25.3461,25.3901,120700.0
2014-11-10 14:10:00,28.84,28.86,28.83,28.86,51900.0,25.3813,25.3989,25.3725,25.3989,51900.0
2014-11-10 14:20:00,28.86,28.9,28.86,28.88,148400.0,25.3989,25.4341,25.3989,25.4165,148400.0
2014-11-10 14:30:00,28.89,28.92,28.87,28.91,163400.0,25.4253,25.4517,25.4077,25.4429,163400.0
2014-11-10 14:40:00,28.92,28.96,28.9,28.9,262000.0,25.4517,25.4869,25.4341,25.4341,262000.0
2014-11-10 14:50:00,28.9,28.93,28.89,28.93,87500.0,25.4341,25.4605,25.4253,25.4605,87500.0
2014-11-10 15:00:00,28.93,28.95,28.9,28.91,128700.0,25.4605,25.4781,25.4341,25.4429,128700.0
2014-11-10 15:10:00,28.91,28.95,28.9,28.9,160800.0,25.4429,25.4781,25.4341,25.4341,160800.0
2014-11-10 15:20:00,28.91,28.92,28.88,28.88,75300.0,25.4429,25.4517,25.4165,25.4165,75300.0
2014-11-10 15:30:00,28.88,28.89,28.84,28.86,118600.0,25.4165,25.4253,25.3813,25.3989,118600.0
2014-11-10 15:40:00,28.87,28.89,28.85,28.88,134100.0,25.4077,25.4253,25.3901,25.4165,134100.0
2014-11-10 15:50:00,28.88,28.92,28.87,28.92,494600.0,25.4165,25.4517,25.4077,25.4517,494600.0
2014-11-11 09:30:00,28.98,28.99,28.85,28.9,74100.0,25.5045,25.5133,25.3901,25.4341,74100.0
2014-11-11 09:40:00,28.88,28.96,28.86,28.94,73600.0,25.4165,25.4869,25.3989,25.4693,73600.0
2014-11-11 09:50:00,28.94,29.0,28.94,28.97,152400.0,25.4693,25.5221,25.4693,25.4957,152400.0
2014-11-11 10:00:00,28.97,29.12,28.97,29.1,308600.0,25.4957,25.6277,25.4957,25.6101,308600.0
2014-11-11 10:10:00,29.11,29.12,29.05,29.11,127400.0,25.6189,25.6277,25.5661,25.6189,127400.0
2014-11-11 10:20:00,29.11,29.16,29.08,29.12,216000.0,25.6189,25.6629,25.5925,25.6277,216000.0
2014-11-11 10:30:00,29.11,29.12,29.01,29.01,104900.0,25.6189,25.6277,25.5309,25.5309,104900.0
2014-11-11 10:40:00,29.02,29.03,28.99,29.03,54500.0,25.5397,25.5485,25.5133,25.5485,54500.0
2014-11-11 10:50:00,29.03,29.04,29.01,29.02,64000.0,25.5485,25.5573,25.5309,25.5397,64000.0
2014-11-11 11:00:00,29.02,29.03,28.98,28.99,77000.0,25.5397,25.5485,25.5045,25.5133,77000.0
2014-11-11 11:10:00,28.98,29.01,28.98,28.98,69200.0,25.5045,25.5309,25.5045,25.5045,69200.0
2014-11-11 11:20:00,28.99,29.03,28.98,29.01,41700.0,25.5133,25.5485,25.5045,25.5309,41700.0
2014-11-11 11:30:00,29.01,29.03,29.0,29.01,66400.0,25.5309,25.5485,25.5221,25.5309,66400.0
2014-11-11 11:40:00,29.01,29.02,28.99,29.0,37600.0,25.5309,25.5397,25.5133,25.5221,37600.0
2014-11-11 11:50:00,29.0,29.0,28.97,28.97,55600.0,25.5221,25.5221,25.4957,25.4957,55600.0
2014-11-11 12:00:00,28.98,28.98,28.91,28.92,118000.0,25.5045,25.5045,25.4429,25.4517,118000.0
2014-11-11 12:10:00,28.91,28.93,28.89,28.91,79900.0,25.4429,25.4605,25.4253,25.4429,79900.0
2014-11-11 12:20:00,28.91,28.93,28.91,28.93,48600.0,25.4429,25.4605,25.4429,25.4605,48600.0
2014-11-11 12:30:00,28.93,29.01,28.93,29.01,85600.0,25.4605,25.5309,25.4605,25.5309,85600.0
2014-11-11 12:40:00,29.01,29.05,29.0,29.02,131500.0,25.5309,25.5661,25.5221,25.5397,131500.0
2014-11-11 12:50:00,29.02,29.03,28.99,29.0,33300.0,25.5397,25.5485,25.5133,25.5221,33300.0
2014-11-11 13:00:00,29.0,29.01,28.96,28.96,46700.0,25.5221,25.5309,25.4869,25.4869,46700.0
2014-11-11 13:10:00,28.96,28.98,28.95,28.97,42400.0,25.4869,25.5045,25.4781,25.4957,42400.0
2014-11-11 13:20:00,28.96,28.98,28.94,28.98,51900.0,25.4869,25.5045,25.4693,25.5045,51900.0
2014-11-11 13:30:00,28.98,28.98,28.96,28.98,40100.0,25.5045,25.5045,25.4869,25.5045,40100.0
2014-11-11 13:40:00,28.98,28.98,28.94,28.96,55600.0,25.5045,25.5045,25.4693,25.4869,55600.0
2014-11-11 13:50:00,28.96,28.99,28.93,28.99,96600.0,25.4869,25.5133,25.4605,25.5133,96600.0
2014-11-11 14:00:00,28.99,29.0,28.95,28.96,67900.0,25.5133,25.5221,25.4781,25.4869,67900.0
2014-11-11 14:10:00,28.96,28.97,28.94,28.97,58600.0,25.4869,25.4957,25.4693,25.4957,58600.0
2014-11-11 14:20:00,28.96,28.97,28.95,28.96,48600.0,25.4869,25.4957,25.4781,25.4869,48600.0
2014-11-11 14:30:00,28.96,28.97,28.93,28.96,95100.0,25.4869,25.4957,25.4605,25.4869,95100.0
2014-11-11 14:40:00,28.96,28.97,28.94,28.94,50200.0,25.4869,25.4957,25.4693,25.4693,50200.0
2014-11-11 14:50:00,28.95,28.96,28.93,28.96,54300.0,25.4781,25.4869,25.4605,25.4869,54300.0
2014-11-11 15:00:00,28.96,28.97,28.93,28.94,135900.0,25.4869,25.4957,25.4605,25.4693,135900.0
2014-11-11 15:10:00,28.95,28.96,28.93,28.95,79100.0,25.4781,25.4869,25.4605,25.4781,79100.0
2014-11-11 15:20:00,28.95,28.95,28.92,28.94,71800.0,25.4781,25.4781,25.4517,25.4693,71800.0
2014-11-11 15:30:00,28.95,28.95,28.92,28.94,107300.0,25.4781,25.4781,25.4517,25.4693,107300.0
2014-11-11 15:40:00,28.93,28.96,28.93,28.96,223900.0,25.4605,25.4869,25.4605,25.4869,223900.0
2014-11-11 15:50:00,28.95,28.98,28.83,28.85,1016700.0,25.4781,25.5045,25.3725,25.3901,1016700.0
2014-11-12 09:30:00,28.67,28.91,28.67,28.83,292500.0,25.2316,25.4429,25.2316,25.3725,292500.0
2014-11-12 09:40:00,28.84,28.9,28.79,28.9,175200.0,25.3813,25.4341,25.3373,25.4341,175200.0
2014-11-12 09:50:00,28.9,28.93,28.84,28.86,100100.0,25.4341,25.4605,25.3813,25.3989,100100.0
2014-11-12 10:00:00,28.87,28.92,28.85,28.9,133700.0,25.4077,25.4517,25.3901,25.4341,133700.0
2014-11-12 10:10:00,28.9,28.91,28.85,28.86,127300.0,25.4341,25.4429,25.3901,25.3989,127300.0
2014-11-12 10:20:00,28.85,28.93,28.81,28.85,147700.0,25.3901,25.4605,25.3549,25.3901,147700.0
2014-11-12 10:30:00,28.85,28.85,28.78,28.83,116500.0,25.3901,25.3901,25.3285,25.3725,116500.0
2014-11-12 10:40:00,28.82,28.85,28.78,28.84,96300.0,25.3637,25.3901,25.3285,25.3813,96300.0
2014-11-12 10:50:00,28.84,28.84,28.77,28.77,46700.0,25.3813,25.3813,25.3197,25.3197,46700.0
2014-11-12 11:00:00,28.77,28.78,28.71,28.71,59800.0,25.3197,25.3285,25.2668,25.2668,59800.0
2014-11-12 11:10:00,28.71,28.76,28.68,28.73,64400.0,25.2668,25.3109,25.2404,25.2844,64400.0
2014-11-12 11:20:00,28.72,28.81,28.72,28.8,43400.0,25.2756,25.3549,25.2756,25.3461,43400.0
2014-11-12 11:30:00,28.8,28.85,28.77,28.84,146600.0,25.3461,25.3901,25.3197,25.3813,146600.0
2014-11-12 11:40:00,28.83,28.86,28.82,28.85,55600.0,25.3725,25.3989,25.3637,25.3901,55600.0
2014-11-12 11:50:00,28.85,28.89,28.83,28.88,98000.0,25.3901,25.4253,25.3725,25.4165,98000.0
2014-11-12 12:00:00,28.88,28.89,28.85,28.87,133100.0,25.4165,25.4253,25.3901,25.4077,133100.0
2014-11-12 12:10:00,28.87,28.89,28.86,28.88,125300.0,25.4077,25.4253,25.3989,25.4165,125300.0
2014-11-12 12:20:00,28.88,28.88,28.84,28.85,36200.0,25.4165,25.4165,25.3813,25.3901,36200.0
2014-11-12 12:30:00,28.85,28.86,28.8,28.8,164900.0,25.3901,25.3989,25.3461,25.3461,164900.0
2014-11-12 12:40:00,28.8,28.86,28.8,28.86,58600.0,25.3461,25.3989,25.3461,25.3989,58600.0
2014-11-12 12:50:00,28.85,28.87,28.83,28.85,201600.0,25.3901,25.4077,25.3725,25.3901,201600.0
2014-11-12 13:00:00,28.85,28.86,28.82,28.82,16500.0,25.3901,25.3989,25.3637,25.3637,16500.0
2014-11-12 13:10:00,28.82,28.86,28.82,28.85,39800.0,25.3637,25.3989,25.3637,25.3901,39800.0
2014-11-12 13:20:00,28.84,28.88,28.84,28.87,50100.0,25.3813,25.4165,25.3813,25.4077,50100.0
2014-11-12 13:30:00,28.86,28.88,28.85,28.88,60900.0,25.3989,25.4165,25.3901,25.4165,60900.0
2014-11-12 13:40:00,28.88,28.88,28.83,28.83,77400.0,25.4165,25.4165,25.3725,25.3725,77400.0
2014-11-12 13:50:00,28.83,28.85,28.82,28.84,42400.0,25.3725,25.3901,25.3637,25.3813,42400.0
2014-11-12 14:00:00,28.84,28.86,28.82,28.86,127400.0,25.3813,25.3989,25.3637,25.3989,127400.0
2014-11-12 14:10:00,28.86,28.92,28.86,28.91,105200.0,25.3989,25.4517,25.3989,25.4429,105200.0
2014-11-12 14:20:00,28.91,28.96,28.91,28.95,166900.0,25.4429,25.4869,25.4429,25.4781,166900.0
2014-11-12 14:30:00,28.95,28.96,28.9,28.91,51500.0,25.4781,25.4869,25.4341,25.4429,51500.0
2014-11-12 14:40:00,28.91,28.91,28.84,28.84,135300.0,25.4429,25.4429,25.3813,25.3813,135300.0
2014-11-12 14:50:00,28.84,28.85,28.82,28.85,43400.0,25.3813,25.3901,25.3637,25.3901,43400.0
2014-11-12 15:00:00,28.84,28.87,28.82,28.86,102800.0,25.3813,25.4077,25.3637,25.3989,102800.0
2014-11-12 15:10:00,28.85,28.86,28.83,28.85,90200.0,25.3901,25.3989,25.3725,25.3901,90200.0
2014-11-12 15:20:00,28.85,28.86,28.84,28.86,122000.0,25.3901,25.3989,25.3813,25.3989,122000.0
2014-11-12 15:30:00,28.87,28.9,28.85,28.89,172100.0,25.4077,25.4341,25.3901,25.4253,172100.0
2014-11-12 15:40:00,28.89,28.92,28.88,28.91,210300.0,25.4253,25.4517,25.4165,25.4429,210300.0
2014-11-12 15:50:00,28.91,28.94,28.77,28.78,1134400.0,25.4429,25.4693,25.3197,25.3285,1134400.0
2014-11-13 09:30:00,28.91,28.96,28.83,28.89,216500.0,25.4429,25.4869,25.3725,25.4253,216500.0
2014-11-13 09:40:00,28.9,28.9,28.8,28.86,57700.0,25.4341,25.4341,25.3461,25.3989,57700.0
2014-11-13 09:50:00,28.86,28.88,28.8,28.85,69600.0,25.3989,25.4165,25.3461,25.3901,69600.0
2014-11-13 10:00:00,28.85,28.85,28.74,28.8,136100.0,25.3901,25.3901,25.2932,25.3461,136100.0
2014-11-13 10:10:00,28.79,28.82,28.77,28.78,211500.0,25.3373,25.3637,25.3197,25.3285,211500.0
2014-11-13 10:20:00,28.78,28.8,28.77,28.77,125100.0,25.3285,25.3461,25.3197,25.3197,125100.0
2014-11-13 10:30:00,28.78,28.82,28.78,28.81,132700.0,25.3285,25.3637,25.3285,25.3549,132700.0
2014-11-13 10:40:00,28.81,28.81,28.78,28.8,148100.0,25.3549,25.3549,25.3285,25.3461,148100.0
2014-11-13 10:50:00,28.8,28.81,28.72,28.72,70800.0,25.3461,25.3549,25.2756,25.2756,70800.0
2014-11-13 11:00:00,28.72,28.74,28.67,28.69,64100.0,25.2756,25.2932,25.2316,25.2492,64100.0
2014-11-13 11:10:00,28.69,28.73,28.66,28.72,100800.0,25.2492,25.2844,25.2228,25.2756,100800.0
2014-11-13 11:20:00,28.72,28.75,28.69,28.71,166300.0,25.2756,25.302,25.2492,25.2668,166300.0
2014-11-13 11:30:00,28.7,28.71,28.64,28.65,96900.0,25.258,25.2668,25.2052,25.214,96900.0
2014-11-13 11:40:00,28.64,28.69,28.63,28.67,97600.0,25.2052,25.2492,25.1964,25.2316,97600.0
2014-11-13 11:50:00,28.67,28.7,28.66,28.7,65300.0,25.2316,25.258,25.2228,25.258,65300.0
2014-11-13 12:00:00,28.69,28.72,28.68,28.7,181000.0,25.2492,25.2756,25.2404,25.258,181000.0
2014-11-13 12:10:00,28.7,28.74,28.69,28.74,80500.0,25.258,25.2932,25.2492,25.2932,80500.0
2014-11-13 12:20:00,28.74,28.76,28.73,28.75,57800.0,25.2932,25.3109,25.2844,25.302,57800.0
2014-11-13 12:30:00,28.76,28.77,28.74,28.75,98900.0,25.3109,25.3197,25.2932,25.302,98900.0
2014-11-13 12:40:00,28.76,28.76,28.72,28.73,72000.0,25.3109,25.3109,25.2756,25.2844,72000.0
2014-11-13 12:50:00,28.72,28.73,28.71,28.72,74000.0,25.2756,25.2844,25.2668,25.2756,74000.0
2014-11-13 13:00:00,28.71,28.73,28.7,28.72,153100.0,25.2668,25.2844,25.258,25.2756,153100.0
2014-11-13 13:10:00,28.72,28.74,28.71,28.74,76400.0,25.2756,25.2932,25.2668,25.2932,76400.0
2014-11-13 13:20:00,28.73,28.74,28.68,28.7,67100.0,25.2844,25.2932,25.2404,25.258,67100.0
2014-11-13 13:30:00,28.71,28.71,28.61,28.62,72200.0,25.2668,25.2668,25.1788,25.1876,72200.0
2014-11-13 13:40:00,28.63,28.66,28.62,28.66,48900.0,25.1964,25.2228,25.1876,25.2228,48900.0
2014-11-13 13:50:00,28.65,28.72,28.64,28.71,95400.0,25.214,25.2756,25.2052,25.2668,95400.0
2014-11-13 14:00:00,28.71,28.74,28.7,28.73,66200.0,25.2668,25.2932,25.258,25.2844,66200.0
2014-11-13 14:10:00,28.73,28.73,28.68,28.69,150000.0,25.2844,25.2844,25.2404,25.2492,150000.0
2014-11-13 14:20:00,28.69,28.69,28.64,28.66,98600.0,25.2492,25.2492,25.2052,25.2228,98600.0
2014-11-13 14:30:00,28.66,28.7,28.65,28.69,72700.0,25.2228,25.258,25.214,25.2492,72700.0
2014-11-13 14:40:00,28.69,28.75,28.69,28.73,110200.0,25.2492,25.302,25.2492,25.2844,110200.0
2014-11-13 14:50:00,28.73,28.74,28.7,28.72,143100.0,25.2844,25.2932,25.258,25.2756,143100.0
2014-11-13 15:00:00,28.72,28.77,28.7,28.76,147500.0,25.2756,25.3197,25.258,25.3109,147500.0
2014-11-13 15:10:00,28.77,28.78,28.73,28.74,180800.0,25.3197,25.3285,25.2844,25.2932,180800.0
2014-11-13 15:20:00,28.74,28.77,28.71,28.75,204800.0,25.2932,25.3197,25.2668,25.302,204800.0
2014-11-13 15:30:00,28.75,28.88,28.73,28.86,204400.0,25.302,25.4165,25.2844,25.3989,204400.0
2014-11-13 15:40:00,28.87,28.93,28.84,28.89,276000.0,25.4077,25.4605,25.3813,25.4253,276000.0
2014-11-13 15:50:00,28.89,28.92,28.69,28.8,806000.0,25.4253,25.4517,25.2492,25.3461,806000.0
2014-11-14 09:30:00,28.83,28.93,28.83,28.9,185900.0,25.3725,25.4605,25.3725,25.4341,185900.0
2014-11-14 09:40:00,28.9,28.98,28.81,28.82,115700.0,25.4341,25.5045,25.3549,25.3637,115700.0
2014-11-14 09:50:00,28.82,28.98,28.82,28.95,50500.0,25.3637,25.5045,25.3637,25.4781,50500.0
2014-11-14 10:00:00,28.96,29.11,28.94,29.07,184700.0,25.4869,25.6189,25.4693,25.5837,184700.0
2014-11-14 10:10:00,29.07,29.09,29.01,29.03,56200.0,25.5837,25.6013,25.5309,25.5485,56200.0
2014-11-14 10:20:00,29.03,29.05,28.98,29.0,103800.0,25.5485,25.5661,25.5045,25.5221,103800.0
2014-11-14 10:30:00,29.01,29.04,28.98,29.01,133200.0,25.5309,25.5573,25.5045,25.5309,133200.0
2014-11-14 10:40:00,29.01,29.02,28.98,29.01,144300.0,25.5309,25.5397,25.5045,25.5309,144300.0
2014-11-14 10:50:00,29.01,29.05,29.01,29.02,35500.0,25.5309,25.5661,25.5309,25.5397,35500.0
2014-11-14 11:00:00,29.02,29.05,29.01,29.01,43100.0,25.5397,25.5661,25.5309,25.5309,43100.0
2014-11-14 11:10:00,29.02,29.02,29.0,29.01,39700.0,25.5397,25.5397,25.5221,25.5309,39700.0
2014-11-14 11:20:00,29.01,29.04,28.99,29.0,56000.0,25.5309,25.5573,25.5133,25.5221,56000.0
2014-11-14 11:30:00,28.99,29.0,28.95,28.95,110100.0,25.5133,25.5221,25.4781,25.4781,110100.0
2014-11-14 11:40:00,28.95,28.96,28.9,28.9,58100.0,25.4781,25.4869,25.4341,25.4341,58100.0
2014-11-14 11:50:00,28.91,28.93,28.89,28.9,48900.0,25.4429,25.4605,25.4253,25.4341,48900.0
2014-11-14 12:00:00,28.9,28.94,28.89,28.91,45600.0,25.4341,25.4693,25.4253,25.4429,45600.0
2014-11-14 12:10:00,28.91,28.92,28.87,28.88,400000.0,25.4429,25.4517,25.4077,25.4165,400000.0
2014-11-14 12:20:00,28.87,28.92,28.87,28.92,87600.0,25.4077,25.4517,25.4077,25.4517,87600.0
2014-11-14 12:30:00,28.91,28.94,28.9,28.93,44100.0,25.4429,25.4693,25.4341,25.4605,44100.0
2014-11-14 12:40:00,28.92,28.93,28.89,28.9,132200.0,25.4517,25.4605,25.4253,25.4341,132200.0
2014-11-14 12:50:00,28.9,28.91,28.87,28.88,136500.0,25.4341,25.4429,25.4077,25.4165,136500.0
2014-11-14 13:00:00,28.88,28.94,28.86,28.93,73400.0,25.4165,25.4693,25.3989,25.4605,73400.0
2014-11-14 13:10:00,28.93,28.94,28.9,28.91,46100.0,25.4605,25.4693,25.4341,25.4429,46100.0
2014-11-14 13:20:00,28.91,28.92,28.87,28.87,33300.0,25.4429,25.4517,25.4077,25.4077,33300.0
2014-11-14 13:30:00,28.87,28.92,28.85,28.86,51800.0,25.4077,25.4517,25.3901,25.3989,51800.0
2014-11-14 13:40:00,28.86,28.87,28.85,28.87,81300.0,25.3989,25.4077,25.3901,25.4077,81300.0
2014-11-14 13:50:00,28.87,28.93,28.87,28.9,61700.0,25.4077,25.4605,25.4077,25.4341,61700.0
2014-11-14 14:00:00,28.89,28.94,28.87,28.93,87600.0,25.4253,25.4693,25.4077,25.4605,87600.0
2014-11-14 14:10:00,28.94,28.97,28.91,28.96,99300.0,25.4693,25.4957,25.4429,25.4869,99300.0
2014-11-14 14:20:00,28.96,28.98,28.93,28.97,70500.0,25.4869,25.5045,25.4605,25.4957,70500.0
2014-11-14 14:30:00,28.97,28.98,28.94,28.96,48600.0,25.4957,25.5045,25.4693,25.4869,48600.0
2014-11-14 14:40:00,28.96,28.99,28.96,28.99,97700.0,25.4869,25.5133,25.4869,25.5133,97700.0
2014-11-14 14:50:00,28.99,28.99,28.94,28.95,66800.0,25.5133,25.5133,25.4693,25.4781,66800.0
2014-11-14 15:00:00,28.94,28.95,28.91,28.91,99600.0,25.4693,25.4781,25.4429,25.4429,99600.0
2014-11-14 15:10:00,28.91,28.92,28.88,28.89,106400.0,25.4429,25.4517,25.4165,25.4253,106400.0
2014-11-14 15:20:00,28.89,28.9,28.86,28.87,90300.0,25.4253,25.4341,25.3989,25.4077,90300.0
2014-11-14 15:30:00,28.87,28.88,28.83,28.83,195200.0,25.4077,25.4165,25.3725,25.3725,195200.0
2014-11-14 15:40:00,28.84,28.85,28.82,28.83,271000.0,25.3813,25.3901,25.3637,25.3725,271000.0
2014-11-14 15:50:00,28.82,28.87,28.81,28.87,377000.0,25.3637,25.4077,25.3549,25.4077,377000.0
2014-11-17 09:30:00,28.72,28.76,28.59,28.73,107600.0,25.2756,25.3109,25.1612,25.2844,107600.0
2014-11-17 09:40:00,28.73,28.75,28.64,28.65,278600.0,25.2844,25.302,25.2052,25.214,278600.0
2014-11-17 09:50:00,28.66,28.75,28.65,28.71,127900.0,25.2228,25.302,25.214,25.2668,127900.0
2014-11-17 10:00:00,28.71,28.83,28.67,28.67,89900.0,25.2668,25.3725,25.2316,25.2316,89900.0
2014-11-17 10:10:00,28.67,28.73,28.63,28.72,89700.0,25.2316,25.2844,25.1964,25.2756,89700.0
2014-11-17 10:20:00,28.72,28.78,28.68,28.74,65400.0,25.2756,25.3285,25.2404,25.2932,65400.0
2014-11-17 10:30:00,28.74,28.77,28.71,28.72,66700.0,25.2932,25.3197,25.2668,25.2756,66700.0
2014-11-17 10:40:00,28.72,28.74,28.64,28.67,99700.0,25.2756,25.2932,25.2052,25.2316,99700.0
2014-11-17 10:50:00,28.67,28.69,28.63,28.66,77400.0,25.2316,25.2492,25.1964,25.2228,77400.0
2014-11-17 11:00:00,28.65,28.65,28.59,28.61,71800.0,25.214,25.214,25.1612,25.1788,71800.0
2014-11-17 11:10:00,28.6,28.61,28.55,28.59,90700.0,25.17,25.1788,25.126,25.1612,90700.0
2014-11-17 11:20:00,28.59,28.59,28.47,28.49,98900.0,25.1612,25.1612,25.0556,25.0732,98900.0
2014-11-17 11:30:00,28.48,28.54,28.45,28.52,52900.0,25.0644,25.1172,25.038,25.0996,52900.0
2014-11-17 11:40:00,28.51,28.56,28.5,28.52,52400.0,25.0908,25.1348,25.082,25.0996,52400.0
2014-11-17 11:50:00,28.51,28.52,28.47,28.49,39100.0,25.0908,25.0996,25.0556,25.0732,39100.0
2014-11-17 12:00:00,28.48,28.49,28.44,28.44,30400.0,25.0644,25.0732,25.0292,25.0292,30400.0
2014-11-17 12:10:00,28.44,28.49,28.44,28.47,22600.0,25.0292,25.0732,25.0292,25.0556,22600.0
2014-11-17 12:20:00,28.47,28.54,28.47,28.53,37600.0,25.0556,25.1172,25.0556,25.1084,37600.0
2014-11-17 12:30:00,28.53,28.54,28.52,28.53,25700.0,25.1084,25.1172,25.0996,25.1084,25700.0
2014-11-17 12:40:00,28.53,28.59,28.53,28.55,61800.0,25.1084,25.1612,25.1084,25.126,61800.0
2014-11-17 12:50:00,28.56,28.58,28.52,28.52,39100.0,25.1348,25.1524,25.0996,25.0996,39100.0
2014-11-17 13:00:00,28.53,28.55,28.52,28.55,43400.0,25.1084,25.126,25.0996,25.126,43400.0
2014-11-17 13:10:00,28.54,28.6,28.54,28.58,48600.0,25.1172,25.17,25.1172,25.1524,48600.0
2014-11-17 13:20:00,28.58,28.64,28.56,28.6,63900.0,25.1524,25.2052,25.1348,25.17,63900.0
2014-11-17 13:30:00,28.61,28.64,28.59,28.59,76800.0,25.1788,25.2052,25.1612,25.1612,76800.0
2014-11-17 13:40:00,28.58,28.62,28.55,28.55,87300.0,25.1524,25.1876,25.126,25.126,87300.0
2014-11-17 13:50:00,28.55,28.58,28.54,28.57,50000.0,25.126,25.1524,25.1172,25.1436,50000.0
2014-11-17 14:00:00,28.56,28.58,28.54,28.54,73900.0,25.1348,25.1524,25.1172,25.1172,73900.0
2014-11-17 14:10:00,28.55,28.56,28.53,28.54,114500.0,25.126,25.1348,25.1084,25.1172,114500.0
2014-11-17 14:20:00,28.54,28.57,28.5,28.5,111300.0,25.1172,25.1436,25.082,25.082,111300.0
2014-11-17 14:30:00,28.5,28.55,28.5,28.53,114700.0,25.082,25.126,25.082,25.1084,114700.0
2014-11-17 14:40:00,28.54,28.55,28.51,28.51,58800.0,25.1172,25.126,25.0908,25.0908,58800.0
2014-11-17 14:50:00,28.51,28.55,28.51,28.53,156200.0,25.0908,25.126,25.0908,25.1084,156200.0
2014-11-17 15:00:00,28.53,28.54,28.5,28.53,122000.0,25.1084,25.1172,25.082,25.1084,122000.0
2014-11-17 15:10:00,28.54,28.54,28.5,28.53,156400.0,25.1172,25.1172,25.082,25.1084,156400.0
2014-11-17 15:20:00,28.53,28.53,28.5,28.53,142900.0,25.1084,25.1084,25.082,25.1084,142900.0
2014-11-17 15:30:00,28.53,28.55,28.5,28.54,162300.0,25.1084,25.126,25.082,25.1172,162300.0
2014-11-17 15:40:00,28.54,28.56,28.53,28.56,135300.0,25.1172,25.1348,25.1084,25.1348,135300.0
2014-11-17 15:50:00,28.55,28.57,28.53,28.54,406500.0,25.126,25.1436,25.1084,25.1172,406500.0
2014-11-18 09:30:00,28.55,28.84,28.54,28.79,187000.0,25.126,25.3813,25.1172,25.3373,187000.0
2014-11-18 09:40:00,28.79,28.86,28.72,28.85,70700.0,25.3373,25.3989,25.2756,25.3901,70700.0
2014-11-18 09:50:00,28.85,28.88,28.81,28.83,50500.0,25.3901,25.4165,25.3549,25.3725,50500.0
2014-11-18 10:00:00,28.84,28.88,28.83,28.86,60700.0,25.3813,25.4165,25.3725,25.3989,60700.0
2014-11-18 10:10:00,28.86,28.88,28.82,28.86,56300.0,25.3989,25.4165,25.3637,25.3989,56300.0
2014-11-18 10:20:00,28.85,28.85,28.76,28.77,32100.0,25.3901,25.3901,25.3109,25.3197,32100.0
2014-11-18 10:30:00,28.76,28.78,28.7,28.71,39600.0,25.3109,25.3285,25.258,25.2668,39600.0
2014-11-18 10:40:00,28.71,28.77,28.7,28.77,99800.0,25.2668,25.3197,25.258,25.3197,99800.0
2014-11-18 10:50:00,28.77,28.8,28.75,28.79,48800.0,25.3197,25.3461,25.302,25.3373,48800.0
2014-11-18 11:00:00,28.79,28.79,28.74,28.77,38400.0,25.3373,25.3373,25.2932,25.3197,38400.0
2014-11-18 11:10:00,28.77,28.77,28.73,28.75,23900.0,25.3197,25.3197,25.2844,25.302,23900.0
2014-11-18 11:20:00,28.75,28.76,28.72,28.72,37700.0,25.302,25.3109,25.2756,25.2756,37700.0
2014-11-18 11:30:00,28.73,28.74,28.7,28.73,43300.0,25.2844,25.2932,25.258,25.2844,43300.0
2014-11-18 11:40:00,28.73,28.73,28.69,28.71,23600.0,25.2844,25.2844,25.2492,25.2668,23600.0
2014-11-18 11:50:00,28.72,28.74,28.69,28.7,31900.0,25.2756,25.2932,25.2492,25.258,31900.0
2014-11-18 12:00:00,28.71,28.71,28.67,28.69,27100.0,25.2668,25.2668,25.2316,25.2492,27100.0
2014-11-18 12:10:00,28.7,28.74,28.69,28.72,23000.0,25.258,25.2932,25.2492,25.2756,23000.0
2014-11-18 12:20:00,28.72,28.73,28.7,28.71,20800.0,25.2756,25.2844,25.258,25.2668,20800.0
2014-11-18 12:30:00,28.71,28.75,28.7,28.73,59100.0,25.2668,25.302,25.258,25.2844,59100.0
2014-11-18 12:40:00,28.74,28.8,28.73,28.79,62100.0,25.2932,25.3461,25.2844,25.3373,62100.0
2014-11-18 12:50:00,28.79,28.82,28.79,28.8,53200.0,25.3373,25.3637,25.3373,25.3461,53200.0
2014-11-18 13:00:00,28.8,28.82,28.78,28.82,90500.0,25.3461,25.3637,25.3285,25.3637,90500.0
2014-11-18 13:10:00,28.81,28.82,28.75,28.79,107200.0,25.3549,25.3637,25.302,25.3373,107200.0
2014-11-18 13:20:00,28.8,28.82,28.79,28.81,29800.0,25.3461,25.3637,25.3373,25.3549,29800.0
2014-11-18 13:30:00,28.81,28.81,28.73,28.74,83600.0,25.3549,25.3549,25.2844,25.2932,83600.0
2014-11-18 13:40:00,28.73,28.75,28.72,28.73,42500.0,25.2844,25.302,25.2756,25.2844,42500.0
2014-11-18 13:50:00,28.73,28.78,28.73,28.77,94500.0,25.2844,25.3285,25.2844,25.3197,94500.0
2014-11-18 14:00:00,28.78,28.82,28.77,28.82,50500.0,25.3285,25.3637,25.3197,25.3637,50500.0
2014-11-18 14:10:00,28.82,28.86,28.81,28.86,65000.0,25.3637,25.3989,25.3549,25.3989,65000.0
2014-11-18 14:20:00,28.86,28.86,28.82,28.84,89300.0,25.3989,25.3989,25.3637,25.3813,89300.0
2014-11-18 14:30:00,28.84,28.87,28.83,28.86,67200.0,25.3813,25.4077,25.3725,25.3989,67200.0
2014-11-18 14:40:00,28.87,28.87,28.84,28.87,67300.0,25.4077,25.4077,25.3813,25.4077,67300.0
2014-11-18 14:50:00,28.87,28.87,28.83,28.83,56600.0,25.4077,25.4077,25.3725,25.3725,56600.0
2014-11-18 15:00:00,28.83,28.9,28.83,28.9,106800.0,25.3725,25.4341,25.3725,25.4341,106800.0
2014-11-18 15:10:00,28.89,28.9,28.86,28.88,155500.0,25.4253,25.4341,25.3989,25.4165,155500.0
2014-11-18 15:20:00,28.87,28.88,28.86,28.87,100800.0,25.4077,25.4165,25.3989,25.4077,100800.0
2014-11-18 15:30:00,28.88,28.88,28.81,28.82,148500.0,25.4165,25.4165,25.3549,25.3637,148500.0
2014-11-18 15:40:00,28.82,28.82,28.78,28.78,200500.0,25.3637,25.3637,25.3285,25.3285,200500.0
2014-11-18 15:50:00,28.79,28.79,28.74,28.77,460000.0,25.3373,25.3373,25.2932,25.3197,460000.0
2014-11-19 09:30:00,28.74,28.74,28.48,28.61,204400.0,25.2932,25.2932,25.0644,25.1788,204400.0
2014-11-19 09:40:00,28.62,28.73,28.57,28.64,223300.0,25.1876,25.2844,25.1436,25.2052,223300.0
2014-11-19 09:50:00,28.62,28.65,28.49,28.55,139500.0,25.1876,25.214,25.0732,25.126,139500.0
2014-11-19 10:00:00,28.55,28.55,28.46,28.47,55900.0,25.126,25.126,25.0468,25.0556,55900.0
2014-11-19 10:10:00,28.48,28.52,28.43,28.52,58100.0,25.0644,25.0996,25.0204,25.0996,58100.0
2014-11-19 10:20:00,28.53,28.54,28.42,28.44,60800.0,25.1084,25.1172,25.0116,25.0292,60800.0
2014-11-19 10:30:00,28.44,28.48,28.33,28.33,96600.0,25.0292,25.0644,24.9324,24.9324,96600.0
2014-11-19 10:40:00,28.34,28.36,28.31,28.31,128600.0,24.9412,24.9588,24.9148,24.9148,128600.0
2014-11-19 10:50:00,28.31,28.39,28.3,28.34,111000.0,24.9148,24.9852,24.906,24.9412,111000.0
2014-11-19 11:00:00,28.34,28.4,28.31,28.4,88300.0,24.9412,24.994,24.9148,24.994,88300.0
2014-11-19 11:10:00,28.4,28.41,28.34,28.35,87000.0,24.994,25.0028,24.9412,24.95,87000.0
2014-11-19 11:20:00,28.35,28.37,28.27,28.27,314000.0,24.95,24.9676,24.8796,24.8796,314000.0
2014-11-19 11:30:00,28.28,28.35,28.28,28.35,77900.0,24.8884,24.95,24.8884,24.95,77900.0
2014-11-19 11:40:00,28.34,28.44,28.34,28.43,85800.0,24.9412,25.0292,24.9412,25.0204,85800.0
2014-11-19 11:50:00,28.43,28.43,28.38,28.4,35100.0,25.0204,25.0204,24.9764,24.994,35100.0
2014-11-19 12:00:00,28.4,28.45,28.4,28.45,74400.0,24.994,25.038,24.994,25.038,74400.0
2014-11-19 12:10:00,28.45,28.49,28.42,28.48,38900.0,25.038,25.0732,25.0116,25.0644,38900.0
2014-11-19 12:20:00,28.48,28.48,28.47,28.48,37700.0,25.0644,25.0644,25.0556,25.0644,37700.0
2014-11-19 12:30:00,28.48,28.5,28.46,28.47,44200.0,25.0644,25.082,25.0468,25.0556,44200.0
2014-11-19 12:40:00,28.47,28.48,28.46,28.48,33900.0,25.0556,25.0644,25.0468,25.0644,33900.0
2014-11-19 12:50:00,28.49,28.54,28.48,28.54,56700.0,25.0732,25.1172,25.0644,25.1172,56700.0
2014-11-19 13:00:00,28.54,28.55,28.5,28.51,19900.0,25.1172,25.126,25.082,25.0908,19900.0
2014-11-19 13:10:00,28.51,28.53,28.49,28.53,37100.0,25.0908,25.1084,25.0732,25.1084,37100.0
2014-11-19 13:20:00,28.53,28.58,28.52,28.53,44000.0,25.1084,25.1524,25.0996,25.1084,44000.0
2014-11-19 13:30:00,28.54,28.55,28.5,28.52,44100.0,25.1172,25.126,25.082,25.0996,44100.0
2014-11-19 13:40:00,28.51,28.55,28.51,28.52,40400.0,25.0908,25.126,25.0908,25.0996,40400.0
2014-11-19 13:50:00,28.52,28.57,28.51,28.51,62900.0,25.0996,25.1436,25.0908,25.0908,62900.0
2014-11-19 14:00:00,28.52,28.61,28.52,28.52,208300.0,25.0996,25.1788,25.0996,25.0996,208300.0
2014-11-19 14:10:00,28.53,28.57,28.5,28.54,169300.0,25.1084,25.1436,25.082,25.1172,169300.0
2014-11-19 14:20:00,28.53,28.54,28.42,28.42,187400.0,25.1084,25.1172,25.0116,25.0116,187400.0
2014-11-19 14:30:00,28.43,28.45,28.39,28.43,108900.0,25.0204,25.038,24.9852,25.0204,108900.0
2014-11-19 14:40:00,28.43,28.44,28.38,28.4,114000.0,25.0204,25.0292,24.9764,24.994,114000.0
2014-11-19 14:50:00,28.4,28.45,28.39,28.42,66100.0,24.994,25.038,24.9852,25.0116,66100.0
2014-11-19 15:00:00,28.43,28.44,28.4,28.41,61500.0,25.0204,25.0292,24.994,25.0028,61500.0
2014-11-19 15:10:00,28.41,28.48,28.4,28.48,131400.0,25.0028,25.0644,24.994,25.0644,131400.0
2014-11-19 15:20:00,28.48,28.51,28.46,28.46,102300.0,25.0644,25.0908,25.0468,25.0468,102300.0
2014-11-19 15:30:00,28.47,28.52,28.46,28.51,153900.0,25.0556,25.0996,25.0468,25.0908,153900.0
2014-11-19 15:40:00,28.51,28.55,28.48,28.54,256000.0,25.0908,25.126,25.0644,25.1172,256000.0
2014-11-19 15:50:00,28.54,28.56,28.51,28.52,280600.0,25.1172,25.1348,25.0908,25.0996,280600.0
2014-11-20 09:30:00,28.25,28.26,28.05,28.12,333700.0,24.862,24.8708,24.686,24.7476,333700.0
2014-11-20 09:40:00,28.12,28.29,28.11,28.19,715700.0,24.7476,24.8972,24.7388,24.8092,715700.0
2014-11-20 09:50:00,28.18,28.33,28.16,28.33,263900.0,24.8004,24.9324,24.7828,24.9324,263900.0
2014-11-20 10:00:00,28.33,28.41,28.31,28.38,330200.0,24.9324,25.0028,24.9148,24.9764,330200.0
2014-11-20 10:10:00,28.37,28.38,28.27,28.28,141100.0,24.9676,24.9764,24.8796,24.8884,141100.0
2014-11-20 10:20:00,28.28,28.35,28.27,28.28,273200.0,24.8884,24.95,24.8796,24.8884,273200.0
2014-11-20 10:30:00,28.28,28.35,28.27,28.33,107800.0,24.8884,24.95,24.8796,24.9324,107800.0
2014-11-20 10:40:00,28.32,28.38,28.31,28.32,92300.0,24.9236,24.9764,24.9148,24.9236,92300.0
2014-11-20 10:50:00,28.33,28.33,28.28,28.3,87700.0,24.9324,24.9324,24.8884,24.906,87700.0
2014-11-20 11:00:00,28.3,28.36,28.3,28.33,81800.0,24.906,24.9588,24.906,24.9324,81800.0
2014-11-20 11:10:00,28.33,28.4,28.33,28.36,78600.0,24.9324,24.994,24.9324,24.9588,78600.0
2014-11-20 11:20:00,28.36,28.45,28.34,28.43,101000.0,24.9588,25.038,24.9412,25.0204,101000.0
2014-11-20 11:30:00,28.43,28.44,28.39,28.39,61900.0,25.0204,25.0292,24.9852,24.9852,61900.0
2014-11-20 11:40:00,28.4,28.46,28.38,28.46,88900.0,24.994,25.0468,24.9764,25.0468,88900.0
2014-11-20 11:50:00,28.45,28.47,28.41,28.41,66800.0,25.038,25.0556,25.0028,25.0028,66800.0
2014-11-20 12:00:00,28.42,28.42,28.33,28.33,58300.0,25.0116,25.0116,24.9324,24.9324,58300.0
2014-11-20 12:10:00,28.33,28.39,28.33,28.39,85300.0,24.9324,24.9852,24.9324,24.9852,85300.0
2014-11-20 12:20:00,28.39,28.4,28.37,28.37,53700.0,24.9852,24.994,24.9676,24.9676,53700.0
2014-11-20 12:30:00,28.37,28.45,28.37,28.43,46300.0,24.9676,25.038,24.9676,25.0204,46300.0
2014-11-20 12:40:00,28.43,28.43,28.35,28.37,45400.0,25.0204,25.0204,24.95,24.9676,45400.0
2014-11-20 12:50:00,28.37,28.38,28.33,28.38,51700.0,24.9676,24.9764,24.9324,24.9764,51700.0
2014-11-20 13:00:00,28.38,28.41,28.36,28.36,37300.0,24.9764,25.0028,24.9588,24.9588,37300.0
2014-11-20 13:10:00,28.37,28.37,28.32,28.34,88900.0,24.9676,24.9676,24.9236,24.9412,88900.0
2014-11-20 13:20:00,28.33,28.34,28.3,28.3,41300.0,24.9324,24.9412,24.906,24.906,41300.0
2014-11-20 13:30:00,28.3,28.38,28.3,28.37,71800.0,24.906,24.9764,24.906,24.9676,71800.0
2014-11-20 13:40:00,28.37,28.38,28.34,28.34,54000.0,24.9676,24.9764,24.9412,24.9412,54000.0
2014-11-20 13:50:00,28.34,28.37,28.32,28.37,88100.0,24.9412,24.9676,24.9236,24.9676,88100.0
2014-11-20 14:00:00,28.37,28.4,28.36,28.39,133900.0,24.9676,24.994,24.9588,24.9852,133900.0
2014-11-20 14:10:00,28.4,28.42,28.37,28.41,112600.0,24.994,25.0116,24.9676,25.0028,112600.0
2014-11-20 14:20:00,28.42,28.45,28.4,28.4,89400.0,25.0116,25.038,24.994,24.994,89400.0
2014-11-20 14:30:00,28.4,28.42,28.38,28.4,100500.0,24.994,25.0116,24.9764,24.994,100500.0
2014-11-20 14:40:00,28.4,28.43,28.39,28.43,93800.0,24.994,25.0204,24.9852,25.0204,93800.0
2014-11-20 14:50:00,28.42,28.43,28.37,28.39,110700.0,25.0116,25.0204,24.9676,24.9852,110700.0
2014-11-20 15:00:00,28.38,28.42,28.36,28.42,128800.0,24.9764,25.0116,24.9588,25.0116,128800.0
2014-11-20 15:10:00,28.42,28.42,28.38,28.38,141800.0,25.0116,25.0116,24.9764,24.9764,141800.0
2014-11-20 15:20:00,28.39,28.42,28.37,28.41,195200.0,24.9852,25.0116,24.9676,25.0028,195200.0
2014-11-20 15:30:00,28.41,28.48,28.4,28.48,200100.0,25.0028,25.0644,24.994,25.0644,200100.0
2014-11-20 15:40:00,28.48,28.48,28.38,28.39,494000.0,25.0644,25.0644,24.9764,24.9852,494000.0
2014-11-20 15:50:00,28.39,28.4,28.33,28.34,1011200.0,24.9852,24.994,24.9324,24.9412,1011200.0
2014-11-21 09:30:00,28.75,28.77,28.6,28.64,609000.0,25.302,25.3197,25.17,25.2052,609000.0
2014-11-21 09:40:00,28.65,28.67,28.58,28.6,205100.0,25.214,25.2316,25.1524,25.17,205100.0
2014-11-21 09:50:00,28.61,28.62,28.56,28.59,273200.0,25.1788,25.1876,25.1348,25.1612,273200.0
2014-11-21 10:00:00,28.59,28.62,28.53,28.54,206200.0,25.1612,25.1876,25.1084,25.1172,206200.0
2014-11-21 10:10:00,28.54,28.54,28.45,28.49,273300.0,25.1172,25.1172,25.038,25.0732,273300.0
2014-11-21 10:20:00,28.49,28.61,28.49,28.5,326300.0,25.0732,25.1788,25.0732,25.082,326300.0
2014-11-21 10:30:00,28.51,28.58,28.51,28.54,122200.0,25.0908,25.1524,25.0908,25.1172,122200.0
2014-11-21 10:40:00,28.54,28.55,28.47,28.48,197100.0,25.1172,25.126,25.0556,25.0644,197100.0
2014-11-21 10:50:00,28.48,28.5,28.46,28.47,124200.0,25.0644,25.082,25.0468,25.0556,124200.0
2014-11-21 11:00:00,28.47,28.47,28.41,28.44,99800.0,25.0556,25.0556,25.0028,25.0292,99800.0
2014-11-21 11:10:00,28.43,28.5,28.43,28.48,103200.0,25.0204,25.082,25.0204,25.0644,103200.0
2014-11-21 11:20:00,28.48,28.49,28.45,28.46,72000.0,25.0644,25.0732,25.038,25.0468,72000.0
2014-11-21 11:30:00,28.47,28.5,28.45,28.45,78400.0,25.0556,25.082,25.038,25.038,78400.0
2014-11-21 11:40:00,28.45,28.46,28.41,28.43,182800.0,25.038,25.0468,25.0028,25.0204,182800.0
2014-11-21 11:50:00,28.43,28.44,28.42,28.44,144100.0,25.0204,25.0292,25.0116,25.0292,144100.0
2014-11-21 12:00:00,28.43,28.44,28.41,28.43,153000.0,25.0204,25.0292,25.0028,25.0204,153000.0
2014-11-21 12:10:00,28.43,28.44,28.38,28.38,58600.0,25.0204,25.0292,24.9764,24.9764,58600.0
2014-11-21 12:20:00,28.39,28.41,28.38,28.38,72000.0,24.9852,25.0028,24.9764,24.9764,72000.0
2014-11-21 12:30:00,28.38,28.41,28.38,28.39,102700.0,24.9764,25.0028,24.9764,24.9852,102700.0
2014-11-21 12:40:00,28.4,28.43,28.39,28.4,155400.0,24.994,25.0204,24.9852,24.994,155400.0
2014-11-21 12:50:00,28.4,28.41,28.37,28.4,50800.0,24.994,25.0028,24.9676,24.994,50800.0
2014-11-21 13:00:00,28.4,28.4,28.34,28.35,70900.0,24.994,24.994,24.9412,24.95,70900.0
2014-11-21 13:10:00,28.35,28.38,28.34,28.35,30000.0,24.95,24.9764,24.9412,24.95,30000.0
2014-11-21 13:20:00,28.35,28.35,28.3,28.31,49100.0,24.95,24.95,24.906,24.9148,49100.0
2014-11-21 13:30:00,28.3,28.36,28.29,28.36,69400.0,24.906,24.9588,24.8972,24.9588,69400.0
2014-11-21 13:40:00,28.35,28.4,28.35,28.4,44800.0,24.95,24.994,24.95,24.994,44800.0
2014-11-21 13:50:00,28.39,28.4,28.34,28.34,152700.0,24.9852,24.994,24.9412,24.9412,152700.0
2014-11-21 14:00:00,28.34,28.38,28.32,28.32,63100.0,24.9412,24.9764,24.9236,24.9236,63100.0
2014-11-21 14:10:00,28.32,28.36,28.32,28.33,58100.0,24.9236,24.9588,24.9236,24.9324,58100.0
2014-11-21 14:20:00,28.33,28.34,28.28,28.28,96500.0,24.9324,24.9412,24.8884,24.8884,96500.0
2014-11-21 14:30:00,28.28,28.31,28.25,28.29,202400.0,24.8884,24.9148,24.862,24.8972,202400.0
2014-11-21 14:40:00,28.29,28.31,28.27,28.28,216600.0,24.8972,24.9148,24.8796,24.8884,216600.0
2014-11-21 14:50:00,28.28,28.3,28.26,28.3,140300.0,24.8884,24.906,24.8708,24.906,140300.0
2014-11-21 15:00:00,28.3,28.3,28.27,28.27,114400.0,24.906,24.906,24.8796,24.8796,114400.0
2014-11-21 15:10:00,28.27,28.3,28.25,28.26,102800.0,24.8796,24.906,24.862,24.8708,102800.0
2014-11-21 15:20:00,28.26,28.27,28.26,28.26,76100.0,24.8708,24.8796,24.8708,24.8708,76100.0
2014-11-21 15:30:00,28.27,28.3,28.26,28.3,471800.0,24.8796,24.906,24.8708,24.906,471800.0
2014-11-21 15:40:00,28.3,28.33,28.28,28.29,432100.0,24.906,24.9324,24.8884,24.8972,432100.0
2014-11-21 15:50:00,28.29,28.3,28.25,28.27,629100.0,24.8972,24.906,24.862,24.8796,629100.0
2014-11-24 09:30:00,28.37,28.54,28.36,28.52,198100.0,24.9676,25.1172,24.9588,25.0996,198100.0
2014-11-24 09:40:00,28.53,28.53,28.34,28.37,307400.0,25.1084,25.1084,24.9412,24.9676,307400.0
2014-11-24 09:50:00,28.38,28.44,28.33,28.34,104500.0,24.9764,25.0292,24.9324,24.9412,104500.0
2014-11-24 10:00:00,28.34,28.42,28.32,28.41,182600.0,24.9412,25.0116,24.9236,25.0028,182600.0
2014-11-24 10:10:00,28.41,28.42,28.37,28.38,133400.0,25.0028,25.0116,24.9676,24.9764,133400.0
2014-11-24 10:20:00,28.38,28.39,28.33,28.35,100300.0,24.9764,24.9852,24.9324,24.95,100300.0
2014-11-24 10:30:00,28.34,28.36,28.26,28.27,106300.0,24.9412,24.9588,24.8708,24.8796,106300.0
2014-11-24 10:40:00,28.27,28.33,28.25,28.25,90500.0,24.8796,24.9324,24.862,24.862,90500.0
2014-11-24 10:50:00,28.25,28.27,28.21,28.22,217200.0,24.862,24.8796,24.8268,24.8356,217200.0
2014-11-24 11:00:00,28.22,28.24,28.2,28.2,107200.0,24.8356,24.8532,24.818,24.818,107200.0
2014-11-24 11:10:00,28.2,28.28,28.2,28.27,83300.0,24.818,24.8884,24.818,24.8796,83300.0
2014-11-24 11:20:00,28.27,28.3,28.26,28.3,90100.0,24.8796,24.906,24.8708,24.906,90100.0
2014-11-24 11:30:00,28.3,28.34,28.29,28.34,84900.0,24.906,24.9412,24.8972,24.9412,84900.0
2014-11-24 11:40:00,28.35,28.35,28.32,28.32,66400.0,24.95,24.95,24.9236,24.9236,66400.0
2014-11-24 11:50:00,28.32,28.36,28.3,28.35,90200.0,24.9236,24.9588,24.906,24.95,90200.0
2014-11-24 12:00:00,28.35,28.37,28.35,28.37,41200.0,24.95,24.9676,24.95,24.9676,41200.0
2014-11-24 12:10:00,28.36,28.38,28.35,28.38,37700.0,24.9588,24.9764,24.95,24.9764,37700.0
2014-11-24 12:20:00,28.38,28.42,28.38,28.41,46500.0,24.9764,25.0116,24.9764,25.0028,46500.0
2014-11-24 12:30:00,28.41,28.43,28.39,28.42,106900.0,25.0028,25.0204,24.9852,25.0116,106900.0
2014-11-24 12:40:00,28.42,28.42,28.39,28.42,52200.0,25.0116,25.0116,24.9852,25.0116,52200.0
2014-11-24 12:50:00,28.42,28.42,28.37,28.37,73900.0,25.0116,25.0116,24.9676,24.9676,73900.0
2014-11-24 13:00:00,28.37,28.4,28.37,28.39,52500.0,24.9676,24.994,24.9676,24.9852,52500.0
2014-11-24 13:10:00,28.39,28.42,28.39,28.39,50700.0,24.9852,25.0116,24.9852,24.9852,50700.0
2014-11-24 13:20:00,28.4,28.41,28.37,28.4,67100.0,24.994,25.0028,24.9676,24.994,67100.0
2014-11-24 13:30:00,28.4,28.41,28.36,28.38,97500.0,24.994,25.0028,24.9588,24.9764,97500.0
2014-11-24 13:40:00,28.37,28.38,28.35,28.35,158100.0,24.9676,24.9764,24.95,24.95,158100.0
2014-11-24 13:50:00,28.35,28.38,28.35,28.37,38100.0,24.95,24.9764,24.95,24.9676,38100.0
2014-11-24 14:00:00,28.37,28.44,28.37,28.43,100500.0,24.9676,25.0292,24.9676,25.0204,100500.0
2014-11-24 14:10:00,28.43,28.43,28.39,28.43,58900.0,25.0204,25.0204,24.9852,25.0204,58900.0
2014-11-24 14:20:00,28.43,28.43,28.39,28.4,72000.0,25.0204,25.0204,24.9852,24.994,72000.0
2014-11-24 14:30:00,28.39,28.41,28.38,28.4,82900.0,24.9852,25.0028,24.9764,24.994,82900.0
2014-11-24 14:40:00,28.4,28.4,28.38,28.39,51900.0,24.994,24.994,24.9764,24.9852,51900.0
2014-11-24 14:50:00,28.39,28.39,28.33,28.33,82500.0,24.9852,24.9852,24.9324,24.9324,82500.0
2014-11-24 15:00:00,28.33,28.37,28.33,28.35,100000.0,24.9324,24.9676,24.9324,24.95,100000.0
2014-11-24 15:10:00,28.34,28.35,28.33,28.33,74200.0,24.9412,24.95,24.9324,24.9324,74200.0
2014-11-24 15:20:00,28.33,28.43,28.33,28.43,300200.0,24.9324,25.0204,24.9324,25.0204,300200.0
2014-11-24 15:30:00,28.43,28.43,28.4,28.42,284400.0,25.0204,25.0204,24.994,25.0116,284400.0
2014-11-24 15:40:00,28.42,28.44,28.41,28.42,147300.0,25.0116,25.0292,25.0028,25.0116,147300.0
2014-11-24 15:50:00,28.41,28.43,28.4,28.42,500200.0,25.0028,25.0204,24.994,25.0116,500200.0
2014-11-25 09:30:00,28.5,28.55,28.44,28.44,65200.0,25.082,25.126,25.0292,25.0292,65200.0
2014-11-25 09:40:00,28.45,28.45,28.35,28.43,206800.0,25.038,25.038,24.95,25.0204,206800.0
2014-11-25 09:50:00,28.42,28.43,28.34,28.4,51700.0,25.0116,25.0204,24.9412,24.994,51700.0
2014-11-25 10:00:00,28.4,28.41,28.31,28.34,66100.0,24.994,25.0028,24.9148,24.9412,66100.0
2014-11-25 10:10:00,28.34,28.42,28.34,28.39,90500.0,24.9412,25.0116,24.9412,24.9852,90500.0
2014-11-25 10:20:00,28.38,28.45,28.37,28.45,42300.0,24.9764,25.038,24.9676,25.038,42300.0
2014-11-25 10:30:00,28.45,28.46,28.38,28.38,52400.0,25.038,25.0468,24.9764,24.9764,52400.0
2014-11-25 10:40:00,28.38,28.39,28.36,28.37,67700.0,24.9764,24.9852,24.9588,24.9676,67700.0
2014-11-25 10:50:00,28.37,28.41,28.35,28.37,49700.0,24.9676,25.0028,24.95,24.9676,49700.0
2014-11-25 11:00:00,28.37,28.4,28.36,28.37,35400.0,24.9676,24.994,24.9588,24.9676,35400.0
2014-11-25 11:10:00,28.38,28.38,28.34,28.35,31500.0,24.9764,24.9764,24.9412,24.95,31500.0
2014-11-25 11:20:00,28.36,28.39,28.35,28.37,73900.0,24.9588,24.9852,24.95,24.9676,73900.0
2014-11-25 11:30:00,28.37,28.41,28.37,28.4,75300.0,24.9676,25.0028,24.9676,24.994,75300.0
2014-11-25 11:40:00,28.41,28.45,28.4,28.45,29900.0,25.0028,25.038,24.994,25.038,29900.0
2014-11-25 11:50:00,28.44,28.45,28.41,28.43,50900.0,25.0292,25.038,25.0028,25.0204,50900.0
2014-11-25 12:00:00,28.43,28.44,28.41,28.41,23200.0,25.0204,25.0292,25.0028,25.0028,23200.0
2014-11-25 12:10:00,28.41,28.42,28.38,28.38,17300.0,25.0028,25.0116,24.9764,24.9764,17300.0
2014-11-25 12:20:00,28.38,28.42,28.37,28.41,79700.0,24.9764,25.0116,24.9676,25.0028,79700.0
2014-11-25 12:30:00,28.41,28.47,28.41,28.47,68600.0,25.0028,25.0556,25.0028,25.0556,68600.0
2014-11-25 12:40:00,28.47,28.54,28.47,28.5,96000.0,25.0556,25.1172,25.0556,25.082,96000.0
2014-11-25 12:50:00,28.5,28.5,28.46,28.46,50100.0,25.082,25.082,25.0468,25.0468,50100.0
2014-11-25 13:00:00,28.46,28.48,28.44,28.45,41600.0,25.0468,25.0644,25.0292,25.038,41600.0
2014-11-25 13:10:00,28.45,28.46,28.44,28.45,31000.0,25.038,25.0468,25.0292,25.038,31000.0
2014-11-25 13:20:00,28.45,28.46,28.42,28.43,170800.0,25.038,25.0468,25.0116,25.0204,170800.0
2014-11-25 13:30:00,28.44,28.44,28.42,28.42,33800.0,25.0292,25.0292,25.0116,25.0116,33800.0
2014-11-25 13:40:00,28.42,28.43,28.41,28.43,70900.0,25.0116,25.0204,25.0028,25.0204,70900.0
2014-11-25 13:50:00,28.43,28.44,28.4,28.42,78900.0,25.0204,25.0292,24.994,25.0116,78900.0
2014-11-25 14:00:00,28.41,28.43,28.41,28.43,71700.0,25.0028,25.0204,25.0028,25.0204,71700.0
2014-11-25 14:10:00,28.44,28.44,28.41,28.42,83700.0,25.0292,25.0292,25.0028,25.0116,83700.0
2014-11-25 14:20:00,28.42,28.43,28.39,28.4,129900.0,25.0116,25.0204,24.9852,24.994,129900.0
2014-11-25 14:30:00,28.4,28.42,28.38,28.4,132200.0,24.994,25.0116,24.9764,24.994,132200.0
2014-11-25 14:40:00,28.41,28.42,28.38,28.38,56800.0,25.0028,25.0116,24.9764,24.9764,56800.0
2014-11-25 14:50:00,28.38,28.42,28.37,28.41,144700.0,24.9764,25.0116,24.9676,25.0028,144700.0
2014-11-25 15:00:00,28.41,28.46,28.4,28.44,76300.0,25.0028,25.0468,24.994,25.0292,76300.0
2014-11-25 15:10:00,28.44,28.44,28.41,28.42,74000.0,25.0292,25.0292,25.0028,25.0116,74000.0
2014-11-25 15:20:00,28.43,28.45,28.41,28.43,101200.0,25.0204,25.038,25.0028,25.0204,101200.0
2014-11-25 15:30:00,28.43,28.44,28.41,28.42,106100.0,25.0204,25.0292,25.0028,25.0116,106100.0
2014-11-25 15:40:00,28.42,28.43,28.38,28.4,265600.0,25.0116,25.0204,24.9764,24.994,265600.0
2014-11-25 15:50:00,28.4,28.42,28.38,28.38,581100.0,24.994,25.0116,24.9764,24.9764,581100.0
2014-11-26 09:30:00,28.43,28.46,28.32,28.38,98900.0,25.0204,25.0468,24.9236,24.9764,98900.0
2014-11-26 09:40:00,28.38,28.38,28.28,28.29,82400.0,24.9764,24.9764,24.8884,24.8972,82400.0
2014-11-26 09:50:00,28.3,28.38,28.28,28.34,46500.0,24.906,24.9764,24.8884,24.9412,46500.0
2014-11-26 10:00:00,28.34,28.39,28.3,28.35,149800.0,24.9412,24.9852,24.906,24.95,149800.0
2014-11-26 10:10:00,28.34,28.38,28.3,28.32,240200.0,24.9412,24.9764,24.906,24.9236,240200.0
2014-11-26 10:20:00,28.32,28.32,28.28,28.3,100200.0,24.9236,24.9236,24.8884,24.906,100200.0
2014-11-26 10:30:00,28.3,28.31,28.27,28.29,117800.0,24.906,24.9148,24.8796,24.8972,117800.0
2014-11-26 10:40:00,28.29,28.29,28.25,28.28,46200.0,24.8972,24.8972,24.862,24.8884,46200.0
2014-11-26 10:50:00,28.28,28.29,28.24,28.29,41100.0,24.8884,24.8972,24.8532,24.8972,41100.0
2014-11-26 11:00:00,28.29,28.31,28.26,28.28,57300.0,24.8972,24.9148,24.8708,24.8884,57300.0
2014-11-26 11:10:00,28.28,28.29,28.26,28.27,99000.0,24.8884,24.8972,24.8708,24.8796,99000.0
2014-11-26 11:20:00,28.26,28.27,28.25,28.27,25300.0,24.8708,24.8796,24.862,24.8796,25300.0
2014-11-26 11:30:00,28.26,28.27,28.25,28.26,61200.0,24.8708,24.8796,24.862,24.8708,61200.0
2014-11-26 11:40:00,28.26,28.29,28.26,28.28,51100.0,24.8708,24.8972,24.8708,24.8884,51100.0
2014-11-26 11:50:00,28.28,28.3,28.27,28.29,32100.0,24.8884,24.906,24.8796,24.8972,32100.0
2014-11-26 12:00:00,28.3,28.32,28.27,28.28,94000.0,24.906,24.9236,24.8796,24.8884,94000.0
2014-11-26 12:10:00,28.28,28.29,28.26,28.26,64200.0,24.8884,24.8972,24.8708,24.8708,64200.0
2014-11-26 12:20:00,28.26,28.27,28.25,28.26,20400.0,24.8708,24.8796,24.862,24.8708,20400.0
2014-11-26 12:30:00,28.25,28.28,28.25,28.27,26100.0,24.862,24.8884,24.862,24.8796,26100.0
2014-11-26 12:40:00,28.28,28.3,28.27,28.29,32300.0,24.8884,24.906,24.8796,24.8972,32300.0
2014-11-26 12:50:00,28.28,28.3,28.28,28.29,31700.0,24.8884,24.906,24.8884,24.8972,31700.0
2014-11-26 13:00:00,28.3,28.33,28.29,28.32,58300.0,24.906,24.9324,24.8972,24.9236,58300.0
2014-11-26 13:10:00,28.32,28.35,28.3,28.35,48000.0,24.9236,24.95,24.906,24.95,48000.0
2014-11-26 13:20:00,28.35,28.35,28.31,28.34,46900.0,24.95,24.95,24.9148,24.9412,46900.0
2014-11-26 13:30:00,28.34,28.37,28.33,28.37,36000.0,24.9412,24.9676,24.9324,24.9676,36000.0
2014-11-26 13:40:00,28.37,28.39,28.36,28.38,36500.0,24.9676,24.9852,24.9588,24.9764,36500.0
2014-11-26 13:50:00,28.39,28.39,28.35,28.36,86300.0,24.9852,24.9852,24.95,24.9588,86300.0
2014-11-26 14:00:00,28.37,28.37,28.34,28.34,21700.0,24.9676,24.9676,24.9412,24.9412,21700.0
2014-11-26 14:10:00,28.35,28.35,28.34,28.35,11000.0,24.95,24.95,24.9412,24.95,11000.0
2014-11-26 14:20:00,28.35,28.35,28.33,28.33,24900.0,24.95,24.95,24.9324,24.9324,24900.0
2014-11-26 14:30:00,28.34,28.35,28.32,28.32,28500.0,24.9412,24.95,24.9236,24.9236,28500.0
2014-11-26 14:40:00,28.32,28.33,28.31,28.31,43000.0,24.9236,24.9324,24.9148,24.9148,43000.0
2014-11-26 14:50:00,28.31,28.32,28.29,28.29,70100.0,24.9148,24.9236,24.8972,24.8972,70100.0
2014-11-26 15:00:00,28.3,28.3,28.27,28.28,44900.0,24.906,24.906,24.8796,24.8884,44900.0
2014-11-26 15:10:00,28.27,28.28,28.27,28.28,52400.0,24.8796,24.8884,24.8796,24.8884,52400.0
2014-11-26 15:20:00,28.27,28.28,28.26,28.26,83900.0,24.8796,24.8884,24.8708,24.8708,83900.0
2014-11-26 15:30:00,28.26,28.28,28.25,28.27,176700.0,24.8708,24.8884,24.862,24.8796,176700.0
2014-11-26 15:40:00,28.26,28.28,28.25,28.27,228200.0,24.8708,24.8884,24.862,24.8796,228200.0
2014-11-26 15:50:00,28.27,28.3,28.26,28.29,397900.0,24.8796,24.906,24.8708,24.8972,397900.0
2014-11-28 09:30:00,28.29,28.43,28.2,28.3,185800.0,24.8972,25.0204,24.818,24.906,185800.0
2014-11-28 09:40:00,28.31,28.38,28.31,28.36,49400.0,24.9148,24.9764,24.9148,24.9588,49400.0
2014-11-28 09:50:00,28.36,28.4,28.33,28.39,74600.0,24.9588,24.994,24.9324,24.9852,74600.0
2014-11-28 10:00:00,28.39,28.41,28.35,28.4,50000.0,24.9852,25.0028,24.95,24.994,50000.0
2014-11-28 10:10:00,28.39,28.44,28.38,28.4,41300.0,24.9852,25.0292,24.9764,24.994,41300.0
2014-11-28 10:20:00,28.4,28.4,28.35,28.39,60900.0,24.994,24.994,24.95,24.9852,60900.0
2014-11-28 10:30:00,28.39,28.42,28.38,28.42,34300.0,24.9852,25.0116,24.9764,25.0116,34300.0
2014-11-28 10:40:00,28.41,28.43,28.39,28.41,40900.0,25.0028,25.0204,24.9852,25.0028,40900.0
2014-11-28 10:50:00,28.41,28.41,28.37,28.38,27500.0,25.0028,25.0028,24.9676,24.9764,27500.0
2014-11-28 11:00:00,28.38,28.44,28.37,28.43,29000.0,24.9764,25.0292,24.9676,25.0204,29000.0
2014-11-28 11:10:00,28.42,28.44,28.41,28.43,24200.0,25.0116,25.0292,25.0028,25.0204,24200.0
2014-11-28 11:20:00,28.42,28.44,28.4,28.4,27800.0,25.0116,25.0292,24.994,24.994,27800.0
2014-11-28 11:30:00,28.4,28.42,28.38,28.42,29600.0,24.994,25.0116,24.9764,25.0116,29600.0
2014-11-28 11:40:00,28.42,28.43,28.36,28.38,47900.0,25.0116,25.0204,24.9588,24.9764,47900.0
2014-11-28 11:50:00,28.37,28.38,28.33,28.33,31800.0,24.9676,24.9764,24.9324,24.9324,31800.0
2014-11-28 12:00:00,28.33,28.33,28.3,28.3,85200.0,24.9324,24.9324,24.906,24.906,85200.0
2014-11-28 12:10:00,28.3,28.34,28.3,28.34,42800.0,24.906,24.9412,24.906,24.9412,42800.0
2014-11-28 12:20:00,28.33,28.34,28.32,28.33,33000.0,24.9324,24.9412,24.9236,24.9324,33000.0
2014-11-28 12:30:00,28.34,28.34,28.31,28.31,42400.0,24.9412,24.9412,24.9148,24.9148,42400.0
2014-11-28 12:40:00,28.31,28.35,28.29,28.29,126500.0,24.9148,24.95,24.8972,24.8972,126500.0
2014-11-28 12:50:00,28.29,28.33,28.27,28.33,271200.0,24.8972,24.9324,24.8796,24.9324,271200.0
2014-12-01 09:30:00,28.08,28.08,27.81,27.86,353500.0,24.7124,24.7124,24.4748,24.5188,353500.0
2014-12-01 09:40:00,27.85,27.93,27.8,27.81,217200.0,24.51,24.5804,24.466,24.4748,217200.0
2014-12-01 09:50:00,27.8,27.8,27.66,27.74,115800.0,24.466,24.466,24.3428,24.4132,115800.0
2014-12-01 10:00:00,27.75,27.79,27.67,27.68,194000.0,24.422,24.4572,24.3516,24.3604,194000.0
2014-12-01 10:10:00,27.69,27.76,27.6,27.6,430600.0,24.3692,24.4308,24.29,24.29,430600.0
2014-12-01 10:20:00,27.61,27.69,27.61,27.69,309400.0,24.2988,24.3692,24.2988,24.3692,309400.0
2014-12-01 10:30:00,27.7,27.73,27.63,27.65,352600.0,24.378,24.4044,24.3164,24.334,352600.0
2014-12-01 10:40:00,27.65,27.65,27.47,27.49,257900.0,24.334,24.334,24.1756,24.1932,257900.0
2014-12-01 10:50:00,27.48,27.49,27.38,27.38,286300.0,24.1844,24.1932,24.0964,24.0964,286300.0
2014-12-01 11:00:00,27.39,27.41,27.33,27.35,198900.0,24.1052,24.1228,24.0523,24.0699,198900.0
2014-12-01 11:10:00,27.35,27.41,27.29,27.34,263100.0,24.0699,24.1228,24.0171,24.0611,263100.0
2014-12-01 11:20:00,27.35,27.4,27.29,27.29,178600.0,24.0699,24.114,24.0171,24.0171,178600.0
2014-12-01 11:30:00,27.3,27.36,27.29,27.29,116200.0,24.0259,24.0788,24.0171,24.0171,116200.0
2014-12-01 11:40:00,27.3,27.34,27.29,27.31,102700.0,24.0259,24.0611,24.0171,24.0347,102700.0
2014-12-01 11:50:00,27.3,27.31,27.25,27.25,98800.0,24.0259,24.0347,23.9819,23.9819,98800.0
2014-12-01 12:00:00,27.26,27.34,27.23,27.33,351600.0,23.9907,24.0611,23.9643,24.0523,351600.0
2014-12-01 12:10:00,27.33,27.42,27.32,27.39,167500.0,24.0523,24.1316,24.0435,24.1052,167500.0
2014-12-01 12:20:00,27.39,27.39,27.31,27.32,111900.0,24.1052,24.1052,24.0347,24.0435,111900.0
2014-12-01 12:30:00,27.32,27.38,27.31,27.35,111900.0,24.0435,24.0964,24.0347,24.0699,111900.0
2014-12-01 12:40:00,27.34,27.45,27.34,27.44,151700.0,24.0611,24.158,24.0611,24.1492,151700.0
2014-12-01 12:50:00,27.45,27.55,27.41,27.54,120800.0,24.158,24.246,24.1228,24.2372,120800.0
2014-12-01 13:00:00,27.54,27.57,27.5,27.54,102100.0,24.2372,24.2636,24.202,24.2372,102100.0
2014-12-01 13:10:00,27.55,27.6,27.52,27.57,134100.0,24.246,24.29,24.2196,24.2636,134100.0
2014-12-01 13:20:00,27.56,27.62,27.54,27.55,62200.0,24.2548,24.3076,24.2372,24.246,62200.0
2014-12-01 13:30:00,27.56,27.62,27.55,27.61,115200.0,24.2548,24.3076,24.246,24.2988,115200.0
2014-12-01 13:40:00,27.61,27.65,27.59,27.64,95000.0,24.2988,24.334,24.2812,24.3252,95000.0
2014-12-01 13:50:00,27.63,27.66,27.6,27.6,143900.0,24.3164,24.3428,24.29,24.29,143900.0
2014-12-01 14:00:00,27.6,27.62,27.57,27.57,100600.0,24.29,24.3076,24.2636,24.2636,100600.0
2014-12-01 14:10:00,27.58,27.58,27.54,27.58,112800.0,24.2724,24.2724,24.2372,24.2724,112800.0
2014-12-01 14:20:00,27.57,27.58,27.49,27.51,154200.0,24.2636,24.2724,24.1932,24.2108,154200.0
2014-12-01 14:30:00,27.51,27.59,27.51,27.58,163500.0,24.2108,24.2812,24.2108,24.2724,163500.0
2014-12-01 14:40:00,27.58,27.6,27.54,27.54,128900.0,24.2724,24.29,24.2372,24.2372,128900.0
2014-12-01 14:50:00,27.54,27.58,27.53,27.57,93000.0,24.2372,24.2724,24.2284,24.2636,93000.0
2014-12-01 15:00:00,27.56,27.64,27.56,27.64,415500.0,24.2548,24.3252,24.2548,24.3252,415500.0
2014-12-01 15:10:00,27.63,27.76,27.63,27.74,413600.0,24.3164,24.4308,24.3164,24.4132,413600.0
2014-12-01 15:20:00,27.74,27.78,27.72,27.73,221400.0,24.4132,24.4484,24.3956,24.4044,221400.0
2014-12-01 15:30:00,27.74,27.75,27.66,27.7,273800.0,24.4132,24.422,24.3428,24.378,273800.0
2014-12-01 15:40:00,27.7,27.71,27.67,27.68,336900.0,24.378,24.3868,24.3516,24.3604,336900.0
2014-12-01 15:50:00,27.67,27.69,27.65,27.65,606900.0,24.3516,24.3692,24.334,24.334,606900.0
2014-12-02 09:30:00,27.86,28.06,27.76,27.96,324300.0,24.5188,24.6948,24.4308,24.6068,324300.0
2014-12-02 09:40:00,27.96,28.05,27.88,27.9,145200.0,24.6068,24.686,24.5364,24.554,145200.0
2014-12-02 09:50:00,27.91,27.91,27.81,27.88,385800.0,24.5628,24.5628,24.4748,24.5364,385800.0
2014-12-02 10:00:00,27.89,28.06,27.88,28.01,170300.0,24.5452,24.6948,24.5364,24.6508,170300.0
2014-12-02 10:10:00,28.01,28.03,27.91,27.93,207700.0,24.6508,24.6684,24.5628,24.5804,207700.0
2014-12-02 10:20:00,27.94,27.94,27.87,27.89,75400.0,24.5892,24.5892,24.5276,24.5452,75400.0
2014-12-02 10:30:00,27.9,27.95,27.89,27.93,68100.0,24.554,24.598,24.5452,24.5804,68100.0
2014-12-02 10:40:00,27.93,28.03,27.93,28.0,71800.0,24.5804,24.6684,24.5804,24.642,71800.0
2014-12-02 10:50:00,28.0,28.04,27.97,28.02,95800.0,24.642,24.6772,24.6156,24.6596,95800.0
2014-12-02 11:00:00,28.03,28.05,28.0,28.04,88500.0,24.6684,24.686,24.642,24.6772,88500.0
2014-12-02 11:10:00,28.04,28.12,28.03,28.1,64400.0,24.6772,24.7476,24.6684,24.73,64400.0
2014-12-02 11:20:00,28.1,28.11,28.07,28.08,52100.0,24.73,24.7388,24.7036,24.7124,52100.0
2014-12-02 11:30:00,28.08,28.13,28.06,28.13,253300.0,24.7124,24.7564,24.6948,24.7564,253300.0
2014-12-02 11:40:00,28.12,28.13,28.1,28.12,48200.0,24.7476,24.7564,24.73,24.7476,48200.0
2014-12-02 11:50:00,28.11,28.19,28.09,28.18,93900.0,24.7388,24.8092,24.7212,24.8004,93900.0
2014-12-02 12:00:00,28.17,28.17,28.14,28.14,25300.0,24.7916,24.7916,24.7652,24.7652,25300.0
2014-12-02 12:10:00,28.14,28.22,28.13,28.21,122100.0,24.7652,24.8356,24.7564,24.8268,122100.0
2014-12-02 12:20:00,28.21,28.21,28.17,28.18,118700.0,24.8268,24.8268,24.7916,24.8004,118700.0
2014-12-02 12:30:00,28.18,28.19,28.13,28.14,69700.0,24.8004,24.8092,24.7564,24.7652,69700.0
2014-12-02 12:40:00,28.13,28.15,28.11,28.12,68900.0,24.7564,24.774,24.7388,24.7476,68900.0
2014-12-02 12:50:00,28.12,28.13,28.1,28.12,94000.0,24.7476,24.7564,24.73,24.7476,94000.0
2014-12-02 13:00:00,28.12,28.17,28.12,28.14,60800.0,24.7476,24.7916,24.7476,24.7652,60800.0
2014-12-02 13:10:00,28.13,28.16,28.13,28.13,32800.0,24.7564,24.7828,24.7564,24.7564,32800.0
2014-12-02 13:20:00,28.13,28.18,28.12,28.17,34100.0,24.7564,24.8004,24.7476,24.7916,34100.0
2014-12-02 13:30:00,28.17,28.17,28.14,28.15,39000.0,24.7916,24.7916,24.7652,24.774,39000.0
2014-12-02 13:40:00,28.15,28.19,28.14,28.18,63100.0,24.774,24.8092,24.7652,24.8004,63100.0
2014-12-02 13:50:00,28.17,28.17,28.13,28.15,36500.0,24.7916,24.7916,24.7564,24.774,36500.0
2014-12-02 14:00:00,28.16,28.18,28.13,28.14,62400.0,24.7828,24.8004,24.7564,24.7652,62400.0
2014-12-02 14:10:00,28.14,28.17,28.13,28.15,58500.0,24.7652,24.7916,24.7564,24.774,58500.0
2014-12-02 14:20:00,28.16,28.17,28.14,28.17,53300.0,24.7828,24.7916,24.7652,24.7916,53300.0
2014-12-02 14:30:00,28.16,28.2,28.15,28.19,100100.0,24.7828,24.818,24.774,24.8092,100100.0
2014-12-02 14:40:00,28.18,28.25,28.17,28.25,71000.0,24.8004,24.862,24.7916,24.862,71000.0
2014-12-02 14:50:00,28.24,28.26,28.22,28.24,77800.0,24.8532,24.8708,24.8356,24.8532,77800.0
2014-12-02 15:00:00,28.24,28.26,28.23,28.23,46900.0,24.8532,24.8708,24.8444,24.8444,46900.0
2014-12-02 15:10:00,28.23,28.24,28.21,28.24,81300.0,24.8444,24.8532,24.8268,24.8532,81300.0
2014-12-02 15:20:00,28.24,28.25,28.21,28.24,110700.0,24.8532,24.862,24.8268,24.8532,110700.0
2014-12-02 15:30:00,28.24,28.28,28.23,28.27,148800.0,24.8532,24.8884,24.8444,24.8796,148800.0
2014-12-02 15:40:00,28.27,28.29,28.25,28.26,213000.0,24.8796,24.8972,24.862,24.8708,213000.0
2014-12-02 15:50:00,28.27,28.28,28.25,28.27,408700.0,24.8796,24.8884,24.862,24.8796,408700.0
2014-12-03 09:30:00,28.2,28.38,28.19,28.35,255500.0,24.818,24.9764,24.8092,24.95,255500.0
2014-12-03 09:40:00,28.35,28.53,28.35,28.46,402100.0,24.95,25.1084,24.95,25.0468,402100.0
2014-12-03 09:50:00,28.47,28.51,28.42,28.5,127400.0,25.0556,25.0908,25.0116,25.082,127400.0
2014-12-03 10:00:00,28.5,28.59,28.48,28.59,154900.0,25.082,25.1612,25.0644,25.1612,154900.0
2014-12-03 10:10:00,28.58,28.63,28.55,28.61,179500.0,25.1524,25.1964,25.126,25.1788,179500.0
2014-12-03 10:20:00,28.62,28.66,28.58,28.63,120300.0,25.1876,25.2228,25.1524,25.1964,120300.0
2014-12-03 10:30:00,28.63,28.66,28.61,28.63,90100.0,25.1964,25.2228,25.1788,25.1964,90100.0
2014-12-03 10:40:00,28.63,28.65,28.61,28.63,78300.0,25.1964,25.214,25.1788,25.1964,78300.0
2014-12-03 10:50:00,28.63,28.63,28.53,28.54,126000.0,25.1964,25.1964,25.1084,25.1172,126000.0
2014-12-03 11:00:00,28.54,28.6,28.53,28.58,67400.0,25.1172,25.17,25.1084,25.1524,67400.0
2014-12-03 11:10:00,28.57,28.59,28.51,28.52,69900.0,25.1436,25.1612,25.0908,25.0996,69900.0
2014-12-03 11:20:00,28.52,28.55,28.48,28.55,76500.0,25.0996,25.126,25.0644,25.126,76500.0
2014-12-03 11:30:00,28.55,28.57,28.51,28.56,256200.0,25.126,25.1436,25.0908,25.1348,256200.0
2014-12-03 11:40:00,28.56,28.61,28.55,28.61,134300.0,25.1348,25.1788,25.126,25.1788,134300.0
2014-12-03 11:50:00,28.61,28.64,28.6,28.61,176600.0,25.1788,25.2052,25.17,25.1788,176600.0
2014-12-03 12:00:00,28.61,28.66,28.61,28.64,93400.0,25.1788,25.2228,25.1788,25.2052,93400.0
2014-12-03 12:10:00,28.63,28.64,28.61,28.62,62900.0,25.1964,25.2052,25.1788,25.1876,62900.0
2014-12-03 12:20:00,28.63,28.65,28.59,28.6,145400.0,25.1964,25.214,25.1612,25.17,145400.0
2014-12-03 12:30:00,28.6,28.62,28.58,28.61,113500.0,25.17,25.1876,25.1524,25.1788,113500.0
2014-12-03 12:40:00,28.62,28.67,28.6,28.66,50400.0,25.1876,25.2316,25.17,25.2228,50400.0
2014-12-03 12:50:00,28.66,28.67,28.63,28.67,56300.0,25.2228,25.2316,25.1964,25.2316,56300.0
2014-12-03 13:00:00,28.67,28.71,28.62,28.63,153600.0,25.2316,25.2668,25.1876,25.1964,153600.0
2014-12-03 13:10:00,28.63,28.63,28.59,28.62,102900.0,25.1964,25.1964,25.1612,25.1876,102900.0
2014-12-03 13:20:00,28.62,28.68,28.61,28.68,40600.0,25.1876,25.2404,25.1788,25.2404,40600.0
2014-12-03 13:30:00,28.67,28.68,28.67,28.68,132100.0,25.2316,25.2404,25.2316,25.2404,132100.0
2014-12-03 13:40:00,28.68,28.78,28.66,28.73,343500.0,25.2404,25.3285,25.2228,25.2844,343500.0
2014-12-03 13:50:00,28.73,28.8,28.72,28.8,130600.0,25.2844,25.3461,25.2756,25.3461,130600.0
2014-12-03 14:00:00,28.8,28.85,28.79,28.84,184700.0,25.3461,25.3901,25.3373,25.3813,184700.0
2014-12-03 14:10:00,28.84,28.92,28.81,28.92,296100.0,25.3813,25.4517,25.3549,25.4517,296100.0
2014-12-03 14:20:00,28.92,29.04,28.91,28.95,369400.0,25.4517,25.5573,25.4429,25.4781,369400.0
2014-12-03 14:30:00,28.94,28.95,28.85,28.95,165000.0,25.4693,25.4781,25.3901,25.4781,165000.0
2014-12-03 14:40:00,28.95,28.98,28.9,28.9,195700.0,25.4781,25.5045,25.4341,25.4341,195700.0
2014-12-03 14:50:00,28.91,28.93,28.87,28.91,113300.0,25.4429,25.4605,25.4077,25.4429,113300.0
2014-12-03 15:00:00,28.91,28.96,28.91,28.91,167300.0,25.4429,25.4869,25.4429,25.4429,167300.0
2014-12-03 15:10:00,28.91,28.99,28.91,28.99,341300.0,25.4429,25.5133,25.4429,25.5133,341300.0
2014-12-03 15:20:00,28.99,29.0,28.98,29.0,160300.0,25.5133,25.5221,25.5045,25.5221,160300.0
2014-12-03 15:30:00,29.0,29.12,28.99,29.05,582000.0,25.5221,25.6277,25.5133,25.5661,582000.0
2014-12-03 15:40:00,29.06,29.06,29.01,29.04,466000.0,25.5749,25.5749,25.5309,25.5573,466000.0
2014-12-03 15:50:00,29.04,29.06,29.03,29.04,941200.0,25.5573,25.5749,25.5485,25.5573,941200.0
2014-12-04 09:30:00,28.94,29.0,28.82,28.9,197000.0,25.4693,25.5221,25.3637,25.4341,197000.0
2014-12-04 09:40:00,28.9,29.02,28.88,28.93,211200.0,25.4341,25.5397,25.4165,25.4605,211200.0
2014-12-04 09:50:00,28.94,28.94,28.87,28.9,68100.0,25.4693,25.4693,25.4077,25.4341,68100.0
2014-12-04 10:00:00,28.91,28.94,28.87,28.88,73000.0,25.4429,25.4693,25.4077,25.4165,73000.0
2014-12-04 10:10:00,28.88,28.91,28.87,28.88,48800.0,25.4165,25.4429,25.4077,25.4165,48800.0
2014-12-04 10:20:00,28.87,28.91,28.85,28.86,56200.0,25.4077,25.4429,25.3901,25.3989,56200.0
2014-12-04 10:30:00,28.85,28.85,28.75,28.78,87700.0,25.3901,25.3901,25.302,25.3285,87700.0
2014-12-04 10:40:00,28.77,28.8,28.75,28.77,88700.0,25.3197,25.3461,25.302,25.3197,88700.0
2014-12-04 10:50:00,28.77,28.86,28.76,28.8,111300.0,25.3197,25.3989,25.3109,25.3461,111300.0
2014-12-04 11:00:00,28.8,28.81,28.77,28.8,44100.0,25.3461,25.3549,25.3197,25.3461,44100.0
2014-12-04 11:10:00,28.8,28.9,28.8,28.83,121000.0,25.3461,25.4341,25.3461,25.3725,121000.0
2014-12-04 11:20:00,28.83,28.85,28.75,28.76,79600.0,25.3725,25.3901,25.302,25.3109,79600.0
2014-12-04 11:30:00,28.76,28.85,28.74,28.84,64100.0,25.3109,25.3901,25.2932,25.3813,64100.0
2014-12-04 11:40:00,28.84,28.95,28.83,28.95,64600.0,25.3813,25.4781,25.3725,25.4781,64600.0
2014-12-04 11:50:00,28.95,28.99,28.92,28.97,50700.0,25.4781,25.5133,25.4517,25.4957,50700.0
2014-12-04 12:00:00,28.97,29.0,28.96,28.98,45400.0,25.4957,25.5221,25.4869,25.5045,45400.0
2014-12-04 12:10:00,28.98,28.98,28.95,28.98,56400.0,25.5045,25.5045,25.4781,25.5045,56400.0
2014-12-04 12:20:00,28.98,29.0,28.97,28.98,35600.0,25.5045,25.5221,25.4957,25.5045,35600.0
2014-12-04 12:30:00,28.98,29.14,28.97,29.04,119000.0,25.5045,25.6453,25.4957,25.5573,119000.0
2014-12-04 12:40:00,29.04,29.08,29.03,29.04,38300.0,25.5573,25.5925,25.5485,25.5573,38300.0
2014-12-04 12:50:00,29.04,29.06,29.01,29.04,40100.0,25.5573,25.5749,25.5309,25.5573,40100.0
2014-12-04 13:00:00,29.04,29.09,29.03,29.08,57600.0,25.5573,25.6013,25.5485,25.5925,57600.0
2014-12-04 13:10:00,29.07,29.09,29.05,29.07,76200.0,25.5837,25.6013,25.5661,25.5837,76200.0
2014-12-04 13:20:00,29.07,29.1,29.06,29.09,44100.0,25.5837,25.6101,25.5749,25.6013,44100.0
2014-12-04 13:30:00,29.08,29.08,29.02,29.03,52300.0,25.5925,25.5925,25.5397,25.5485,52300.0
2014-12-04 13:40:00,29.03,29.08,29.03,29.08,41300.0,25.5485,25.5925,25.5485,25.5925,41300.0
2014-12-04 13:50:00,29.08,29.1,29.04,29.06,46600.0,25.5925,25.6101,25.5573,25.5749,46600.0
2014-12-04 14:00:00,29.06,29.06,29.02,29.03,51300.0,25.5749,25.5749,25.5397,25.5485,51300.0
2014-12-04 14:10:00,29.02,29.06,29.02,29.03,120600.0,25.5397,25.5749,25.5397,25.5485,120600.0
2014-12-04 14:20:00,29.03,29.05,29.01,29.01,89700.0,25.5485,25.5661,25.5309,25.5309,89700.0
2014-12-04 14:30:00,29.01,29.02,28.95,28.97,76900.0,25.5309,25.5397,25.4781,25.4957,76900.0
2014-12-04 14:40:00,28.97,29.0,28.96,29.0,48400.0,25.4957,25.5221,25.4869,25.5221,48400.0
2014-12-04 14:50:00,29.0,29.0,28.96,28.98,83900.0,25.5221,25.5221,25.4869,25.5045,83900.0
2014-12-04 15:00:00,28.99,29.05,28.99,29.0,58500.0,25.5133,25.5661,25.5133,25.5221,58500.0
2014-12-04 15:10:00,29.0,29.01,28.94,28.96,155400.0,25.5221,25.5309,25.4693,25.4869,155400.0
2014-12-04 15:20:00,28.96,28.96,28.89,28.93,199600.0,25.4869,25.4869,25.4253,25.4605,199600.0
2014-12-04 15:30:00,28.92,28.98,28.9,28.97,94300.0,25.4517,25.5045,25.4341,25.4957,94300.0
2014-12-04 15:40:00,28.98,29.02,28.96,29.0,225700.0,25.5045,25.5397,25.4869,25.5221,225700.0
2014-12-04 15:50:00,29.0,29.05,29.0,29.02,417600.0,25.5221,25.5661,25.5221,25.5397,417600.0
2014-12-05 09:30:00,29.77,30.2,29.62,30.09,936400.0,26.1997,26.5782,26.0677,26.4813,936400.0
2014-12-05 09:40:00,30.08,30.22,30.0,30.17,754300.0,26.4725,26.5958,26.4021,26.5518,754300.0
2014-12-05 09:50:00,30.18,30.2,30.04,30.12,880300.0,26.5606,26.5782,26.4373,26.5077,880300.0
2014-12-05 10:00:00,30.12,30.13,30.04,30.06,517600.0,26.5077,26.5165,26.4373,26.4549,517600.0
2014-12-05 10:10:00,30.06,30.11,30.01,30.04,1331900.0,26.4549,26.4989,26.4109,26.4373,1331900.0
2014-12-05 10:20:00,30.04,30.04,29.91,29.96,299400.0,26.4373,26.4373,26.3229,26.3669,299400.0
2014-12-05 10:30:00,29.96,30.09,29.96,30.08,207800.0,26.3669,26.4813,26.3669,26.4725,207800.0
2014-12-05 10:40:00,30.08,30.09,29.98,30.0,155200.0,26.4725,26.4813,26.3845,26.4021,155200.0
2014-12-05 10:50:00,29.99,30.03,29.96,30.01,150100.0,26.3933,26.4285,26.3669,26.4109,150100.0
2014-12-05 11:00:00,30.0,30.1,30.0,30.08,234900.0,26.4021,26.4901,26.4021,26.4725,234900.0
2014-12-05 11:10:00,30.08,30.08,30.0,30.07,184600.0,26.4725,26.4725,26.4021,26.4637,184600.0
2014-12-05 11:20:00,30.07,30.07,30.03,30.06,127500.0,26.4637,26.4637,26.4285,26.4549,127500.0
2014-12-05 11:30:00,30.06,30.06,30.01,30.05,176300.0,26.4549,26.4549,26.4109,26.4461,176300.0
2014-12-05 11:40:00,30.05,30.06,30.02,30.06,115300.0,26.4461,26.4549,26.4197,26.4549,115300.0
2014-12-05 11:50:00,30.06,30.12,30.03,30.03,242800.0,26.4549,26.5077,26.4285,26.4285,242800.0
2014-12-05 12:00:00,30.03,30.06,30.0,30.04,125600.0,26.4285,26.4549,26.4021,26.4373,125600.0
2014-12-05 12:10:00,30.04,30.05,30.01,30.03,200400.0,26.4373,26.4461,26.4109,26.4285,200400.0
2014-12-05 12:20:00,30.02,30.05,30.02,30.03,71100.0,26.4197,26.4461,26.4197,26.4285,71100.0
2014-12-05 12:30:00,30.03,30.04,29.98,30.04,102400.0,26.4285,26.4373,26.3845,26.4373,102400.0
2014-12-05 12:40:00,30.04,30.05,30.02,30.05,160500.0,26.4373,26.4461,26.4197,26.4461,160500.0
2014-12-05 12:50:00,30.05,30.09,30.04,30.09,82500.0,26.4461,26.4813,26.4373,26.4813,82500.0
2014-12-05 13:00:00,30.08,30.09,30.05,30.05,77600.0,26.4725,26.4813,26.4461,26.4461,77600.0
2014-12-05 13:10:00,30.06,30.07,30.04,30.05,79100.0,26.4549,26.4637,26.4373,26.4461,79100.0
2014-12-05 13:20:00,30.05,30.06,29.98,30.02,184300.0,26.4461,26.4549,26.3845,26.4197,184300.0
2014-12-05 13:30:00,30.02,30.03,30.01,30.03,180400.0,26.4197,26.4285,26.4109,26.4285,180400.0
2014-12-05 13:40:00,30.03,30.06,30.02,30.05,194000.0,26.4285,26.4549,26.4197,26.4461,194000.0
2014-12-05 13:50:00,30.05,30.06,30.01,30.02,149900.0,26.4461,26.4549,26.4109,26.4197,149900.0
2014-12-05 14:00:00,30.01,30.08,30.01,30.07,132700.0,26.4109,26.4725,26.4109,26.4637,132700.0
2014-12-05 14:10:00,30.08,30.08,29.96,29.97,207600.0,26.4725,26.4725,26.3669,26.3757,207600.0
2014-12-05 14:20:00,29.96,30.01,29.95,30.01,143000.0,26.3669,26.4109,26.3581,26.4109,143000.0
2014-12-05 14:30:00,30.01,30.01,29.94,30.0,101400.0,26.4109,26.4109,26.3493,26.4021,101400.0
2014-12-05 14:40:00,30.0,30.0,29.93,29.93,137200.0,26.4021,26.4021,26.3405,26.3405,137200.0
2014-12-05 14:50:00,29.94,29.95,29.87,29.91,131400.0,26.3493,26.3581,26.2877,26.3229,131400.0
2014-12-05 15:00:00,29.91,29.95,29.87,29.95,209000.0,26.3229,26.3581,26.2877,26.3581,209000.0
2014-12-05 15:10:00,29.95,29.96,29.89,29.95,346100.0,26.3581,26.3669,26.3053,26.3581,346100.0
2014-12-05 15:20:00,29.95,29.97,29.92,29.97,193300.0,26.3581,26.3757,26.3317,26.3757,193300.0
2014-12-05 15:30:00,29.96,29.97,29.89,29.95,283300.0,26.3669,26.3757,26.3053,26.3581,283300.0
2014-12-05 15:40:00,29.95,29.97,29.9,29.91,453500.0,26.3581,26.3757,26.3141,26.3229,453500.0
2014-12-05 15:50:00,29.92,29.98,29.91,29.97,1316300.0,26.3317,26.3845,26.3229,26.3757,1316300.0
2014-12-08 09:30:00,29.94,29.96,29.71,29.95,199800.0,26.3493,26.3669,26.1469,26.3581,199800.0
2014-12-08 09:40:00,29.97,30.13,29.97,30.06,109100.0,26.3757,26.5165,26.3757,26.4549,109100.0
2014-12-08 09:50:00,30.06,30.08,30.0,30.05,96900.0,26.4549,26.4725,26.4021,26.4461,96900.0
2014-12-08 10:00:00,30.05,30.11,30.02,30.07,96000.0,26.4461,26.4989,26.4197,26.4637,96000.0
2014-12-08 10:10:00,30.06,30.09,30.01,30.07,118800.0,26.4549,26.4813,26.4109,26.4637,118800.0
2014-12-08 10:20:00,30.07,30.11,30.05,30.08,153200.0,26.4637,26.4989,26.4461,26.4725,153200.0
2014-12-08 10:30:00,30.09,30.11,30.07,30.1,65800.0,26.4813,26.4989,26.4637,26.4901,65800.0
2014-12-08 10:40:00,30.1,30.11,30.05,30.07,82200.0,26.4901,26.4989,26.4461,26.4637,82200.0
2014-12-08 10:50:00,30.07,30.19,30.06,30.18,277600.0,26.4637,26.5694,26.4549,26.5606,277600.0
2014-12-08 11:00:00,30.18,30.3,30.16,30.29,314200.0,26.5606,26.6662,26.543,26.6574,314200.0
2014-12-08 11:10:00,30.3,30.3,30.19,30.2,188400.0,26.6662,26.6662,26.5694,26.5782,188400.0
2014-12-08 11:20:00,30.19,30.23,30.19,30.21,60100.0,26.5694,26.6046,26.5694,26.587,60100.0
2014-12-08 11:30:00,30.21,30.34,30.21,30.33,356300.0,26.587,26.7014,26.587,26.6926,356300.0
2014-12-08 11:40:00,30.32,30.35,30.28,30.34,186900.0,26.6838,26.7102,26.6486,26.7014,186900.0
2014-12-08 11:50:00,30.34,30.37,30.31,30.33,190700.0,26.7014,26.7278,26.675,26.6926,190700.0
2014-12-08 12:00:00,30.33,30.36,30.3,30.33,153600.0,26.6926,26.719,26.6662,26.6926,153600.0
2014-12-08 12:10:00,30.33,30.34,30.12,30.18,236800.0,26.6926,26.7014,26.5077,26.5606,236800.0
2014-12-08 12:20:00,30.17,30.21,30.13,30.19,233000.0,26.5518,26.587,26.5165,26.5694,233000.0
2014-12-08 12:30:00,30.18,30.25,30.13,30.25,167300.0,26.5606,26.6222,26.5165,26.6222,167300.0
2014-12-08 12:40:00,30.25,30.3,30.21,30.27,198600.0,26.6222,26.6662,26.587,26.6398,198600.0
2014-12-08 12:50:00,30.28,30.29,30.13,30.16,90800.0,26.6486,26.6574,26.5165,26.543,90800.0
2014-12-08 13:00:00,30.15,30.25,30.15,30.21,66100.0,26.5341,26.6222,26.5341,26.587,66100.0
2014-12-08 13:10:00,30.2,30.2,30.14,30.16,141000.0,26.5782,26.5782,26.5253,26.543,141000.0
2014-12-08 13:20:00,30.16,30.16,30.08,30.12,150300.0,26.543,26.543,26.4725,26.5077,150300.0
2014-12-08 13:30:00,30.12,30.12,29.97,30.06,195200.0,26.5077,26.5077,26.3757,26.4549,195200.0
2014-12-08 13:40:00,30.06,30.06,29.99,30.03,102000.0,26.4549,26.4549,26.3933,26.4285,102000.0
2014-12-08 13:50:00,30.03,30.06,30.0,30.0,100100.0,26.4285,26.4549,26.4021,26.4021,100100.0
2014-12-08 14:00:00,30.01,30.01,29.86,30.01,274600.0,26.4109,26.4109,26.2789,26.4109,274600.0
2014-12-08 14:10:00,30.01,30.01,29.92,30.01,133100.0,26.4109,26.4109,26.3317,26.4109,133100.0
2014-12-08 14:20:00,30.0,30.07,29.98,30.06,79800.0,26.4021,26.4637,26.3845,26.4549,79800.0
2014-12-08 14:30:00,30.05,30.12,30.05,30.1,72300.0,26.4461,26.5077,26.4461,26.4901,72300.0
2014-12-08 14:40:00,30.1,30.11,30.05,30.09,312100.0,26.4901,26.4989,26.4461,26.4813,312100.0
2014-12-08 14:50:00,30.09,30.12,30.06,30.06,134700.0,26.4813,26.5077,26.4549,26.4549,134700.0
2014-12-08 15:00:00,30.07,30.12,29.99,29.99,177400.0,26.4637,26.5077,26.3933,26.3933,177400.0
2014-12-08 15:10:00,29.99,30.04,29.94,29.95,212400.0,26.3933,26.4373,26.3493,26.3581,212400.0
2014-12-08 15:20:00,29.95,30.06,29.93,30.03,189200.0,26.3581,26.4549,26.3405,26.4285,189200.0
2014-12-08 15:30:00,30.03,30.04,30.0,30.04,168700.0,26.4285,26.4373,26.4021,26.4373,168700.0
2014-12-08 15:40:00,30.04,30.11,30.02,30.05,470500.0,26.4373,26.4989,26.4197,26.4461,470500.0
2014-12-08 15:50:00,30.04,30.09,30.02,30.05,891900.0,26.4373,26.4813,26.4197,26.4461,891900.0
2014-12-09 09:30:00,29.49,29.57,29.36,29.47,267100.0,25.9533,26.0237,25.8389,25.9357,267100.0
2014-12-09 09:40:00,29.47,29.75,29.46,29.72,216400.0,25.9357,26.1821,25.9269,26.1557,216400.0
2014-12-09 09:50:00,29.72,29.85,29.69,29.85,263900.0,26.1557,26.2701,26.1293,26.2701,263900.0
2014-12-09 10:00:00,29.86,30.0,29.85,29.92,440200.0,26.2789,26.4021,26.2701,26.3317,440200.0
2014-12-09 10:10:00,29.91,29.94,29.73,29.76,240500.0,26.3229,26.3493,26.1645,26.1909,240500.0
2014-12-09 10:20:00,29.75,29.79,29.63,29.65,91600.0,26.1821,26.2173,26.0765,26.0941,91600.0
2014-12-09 10:30:00,29.65,29.8,29.64,29.8,180300.0,26.0941,26.2261,26.0853,26.2261,180300.0
2014-12-09 10:40:00,29.8,29.89,29.79,29.88,213500.0,26.2261,26.3053,26.2173,26.2965,213500.0
2014-12-09 10:50:00,29.89,29.97,29.88,29.94,197700.0,26.3053,26.3757,26.2965,26.3493,197700.0
2014-12-09 11:00:00,29.94,29.94,29.84,29.86,111300.0,26.3493,26.3493,26.2613,26.2789,111300.0
2014-12-09 11:10:00,29.86,29.94,29.85,29.93,79700.0,26.2789,26.3493,26.2701,26.3405,79700.0
2014-12-09 11:20:00,29.91,30.02,29.87,30.0,145700.0,26.3229,26.4197,26.2877,26.4021,145700.0
2014-12-09 11:30:00,30.0,30.02,29.95,29.99,132500.0,26.4021,26.4197,26.3581,26.3933,132500.0
2014-12-09 11:40:00,30.0,30.05,29.98,30.05,126900.0,26.4021,26.4461,26.3845,26.4461,126900.0
2014-12-09 11:50:00,30.05,30.06,29.99,30.0,398400.0,26.4461,26.4549,26.3933,26.4021,398400.0
2014-12-09 12:00:00,30.0,30.1,29.99,30.09,124700.0,26.4021,26.4901,26.3933,26.4813,124700.0
2014-12-09 12:10:00,30.09,30.1,29.99,30.01,96300.0,26.4813,26.4901,26.3933,26.4109,96300.0
2014-12-09 12:20:00,30.01,30.08,29.97,30.06,181300.0,26.4109,26.4725,26.3757,26.4549,181300.0
2014-12-09 12:30:00,30.05,30.17,30.03,30.16,130900.0,26.4461,26.5518,26.4285,26.543,130900.0
2014-12-09 12:40:00,30.17,30.2,30.13,30.19,76600.0,26.5518,26.5782,26.5165,26.5694,76600.0
2014-12-09 12:50:00,30.19,30.2,30.14,30.18,237500.0,26.5694,26.5782,26.5253,26.5606,237500.0
2014-12-09 13:00:00,30.18,30.22,30.13,30.21,84200.0,26.5606,26.5958,26.5165,26.587,84200.0
2014-12-09 13:10:00,30.21,30.33,30.21,30.25,98600.0,26.587,26.6926,26.587,26.6222,98600.0
2014-12-09 13:20:00,30.25,30.26,30.19,30.25,74500.0,26.6222,26.631,26.5694,26.6222,74500.0
2014-12-09 13:30:00,30.25,30.3,30.23,30.3,75200.0,26.6222,26.6662,26.6046,26.6662,75200.0
2014-12-09 13:40:00,30.3,30.3,30.19,30.19,85300.0,26.6662,26.6662,26.5694,26.5694,85300.0
2014-12-09 13:50:00,30.19,30.23,30.15,30.22,92900.0,26.5694,26.6046,26.5341,26.5958,92900.0
2014-12-09 14:00:00,30.22,30.26,30.2,30.22,381500.0,26.5958,26.631,26.5782,26.5958,381500.0
2014-12-09 14:10:00,30.22,30.23,30.11,30.12,132500.0,26.5958,26.6046,26.4989,26.5077,132500.0
2014-12-09 14:20:00,30.11,30.14,30.1,30.11,311500.0,26.4989,26.5253,26.4901,26.4989,311500.0
2014-12-09 14:30:00,30.11,30.12,29.97,30.07,127200.0,26.4989,26.5077,26.3757,26.4637,127200.0
2014-12-09 14:40:00,30.07,30.11,30.01,30.11,100200.0,26.4637,26.4989,26.4109,26.4989,100200.0
2014-12-09 14:50:00,30.11,30.11,30.07,30.1,108200.0,26.4989,26.4989,26.4637,26.4901,108200.0
2014-12-09 15:00:00,30.11,30.16,30.1,30.13,211600.0,26.4989,26.543,26.4901,26.5165,211600.0
2014-12-09 15:10:00,30.13,30.2,30.11,30.17,169100.0,26.5165,26.5782,26.4989,26.5518,169100.0
2014-12-09 15:20:00,30.17,30.19,30.16,30.18,156800.0,26.5518,26.5694,26.543,26.5606,156800.0
2014-12-09 15:30:00,30.18,30.22,30.14,30.22,152700.0,26.5606,26.5958,26.5253,26.5958,152700.0
2014-12-09 15:40:00,30.22,30.25,30.19,30.23,227500.0,26.5958,26.6222,26.5694,26.6046,227500.0
2014-12-09 15:50:00,30.22,30.25,30.18,30.22,1021900.0,26.5958,26.6222,26.5606,26.5958,1021900.0
2014-12-10 09:30:00,30.04,30.25,29.9,30.22,169600.0,26.4373,26.6222,26.3141,26.5958,169600.0
2014-12-10 09:40:00,30.21,30.26,30.09,30.1,259900.0,26.587,26.631,26.4813,26.4901,259900.0
2014-12-10 09:50:00,30.09,30.09,29.92,30.02,337400.0,26.4813,26.4813,26.3317,26.4197,337400.0
2014-12-10 10:00:00,30.03,30.1,30.01,30.09,218800.0,26.4285,26.4901,26.4109,26.4813,218800.0
2014-12-10 10:10:00,30.08,30.18,30.04,30.17,153300.0,26.4725,26.5606,26.4373,26.5518,153300.0
2014-12-10 10:20:00,30.17,30.26,30.14,30.17,554700.0,26.5518,26.631,26.5253,26.5518,554700.0
2014-12-10 10:30:00,30.17,30.18,30.11,30.14,491100.0,26.5518,26.5606,26.4989,26.5253,491100.0
2014-12-10 10:40:00,30.13,30.16,30.06,30.1,304100.0,26.5165,26.543,26.4549,26.4901,304100.0
2014-12-10 10:50:00,30.09,30.19,30.07,30.18,158800.0,26.4813,26.5694,26.4637,26.5606,158800.0
2014-12-10 11:00:00,30.18,30.19,30.11,30.14,71200.0,26.5606,26.5694,26.4989,26.5253,71200.0
2014-12-10 11:10:00,30.14,30.14,30.08,30.09,107300.0,26.5253,26.5253,26.4725,26.4813,107300.0
2014-12-10 11:20:00,30.09,30.13,30.07,30.08,59400.0,26.4813,26.5165,26.4637,26.4725,59400.0
2014-12-10 11:30:00,30.07,30.13,30.04,30.11,134400.0,26.4637,26.5165,26.4373,26.4989,134400.0
2014-12-10 11:40:00,30.11,30.11,30.05,30.1,73800.0,26.4989,26.4989,26.4461,26.4901,73800.0
2014-12-10 11:50:00,30.11,30.13,30.07,30.09,95700.0,26.4989,26.5165,26.4637,26.4813,95700.0
2014-12-10 12:00:00,30.09,30.1,30.02,30.06,65600.0,26.4813,26.4901,26.4197,26.4549,65600.0
2014-12-10 12:10:00,30.07,30.1,29.99,30.03,213800.0,26.4637,26.4901,26.3933,26.4285,213800.0
2014-12-10 12:20:00,30.02,30.06,30.0,30.03,53500.0,26.4197,26.4549,26.4021,26.4285,53500.0
2014-12-10 12:30:00,30.03,30.07,29.99,30.03,140300.0,26.4285,26.4637,26.3933,26.4285,140300.0
2014-12-10 12:40:00,30.03,30.1,30.03,30.09,53500.0,26.4285,26.4901,26.4285,26.4813,53500.0
2014-12-10 12:50:00,30.1,30.1,30.03,30.04,49800.0,26.4901,26.4901,26.4285,26.4373,49800.0
2014-12-10 13:00:00,30.04,30.06,29.99,30.02,49000.0,26.4373,26.4549,26.3933,26.4197,49000.0
2014-12-10 13:10:00,30.02,30.09,30.02,30.05,58900.0,26.4197,26.4813,26.4197,26.4461,58900.0
2014-12-10 13:20:00,30.05,30.07,30.01,30.05,31700.0,26.4461,26.4637,26.4109,26.4461,31700.0
2014-12-10 13:30:00,30.05,30.06,29.98,30.0,44000.0,26.4461,26.4549,26.3845,26.4021,44000.0
2014-12-10 13:40:00,30.0,30.02,29.87,29.87,111100.0,26.4021,26.4197,26.2877,26.2877,111100.0
2014-12-10 13:50:00,29.86,29.91,29.79,29.79,76000.0,26.2789,26.3229,26.2173,26.2173,76000.0
2014-12-10 14:00:00,29.79,29.88,29.75,29.84,132700.0,26.2173,26.2965,26.1821,26.2613,132700.0
2014-12-10 14:10:00,29.83,29.87,29.81,29.87,56500.0,26.2525,26.2877,26.2349,26.2877,56500.0
2014-12-10 14:20:00,29.87,29.87,29.74,29.77,148500.0,26.2877,26.2877,26.1733,26.1997,148500.0
2014-12-10 14:30:00,29.77,29.78,29.64,29.66,96600.0,26.1997,26.2085,26.0853,26.1029,96600.0
2014-12-10 14:40:00,29.66,29.73,29.64,29.71,136400.0,26.1029,26.1645,26.0853,26.1469,136400.0
2014-12-10 14:50:00,29.71,29.71,29.53,29.54,169800.0,26.1469,26.1469,25.9885,25.9973,169800.0
2014-12-10 15:00:00,29.54,29.65,29.52,29.65,163700.0,25.9973,26.0941,25.9797,26.0941,163700.0
2014-12-10 15:10:00,29.65,29.7,29.61,29.68,130200.0,26.0941,26.1381,26.0589,26.1205,130200.0
2014-12-10 15:20:00,29.68,29.73,29.64,29.65,178600.0,26.1205,26.1645,26.0853,26.0941,178600.0
2014-12-10 15:30:00,29.66,29.67,29.57,29.61,343600.0,26.1029,26.1117,26.0237,26.0589,343600.0
2014-12-10 15:40:00,29.6,29.62,29.46,29.49,564100.0,26.0501,26.0677,25.9269,25.9533,564100.0
2014-12-10 15:50:00,29.48,29.61,29.48,29.51,556400.0,25.9445,26.0589,25.9445,25.9709,556400.0
2014-12-11 09:30:00,29.79,30.06,29.77,30.05,278700.0,26.2173,26.4549,26.1997,26.4461,278700.0
2014-12-11 09:40:00,30.06,30.16,30.03,30.15,353500.0,26.4549,26.543,26.4285,26.5341,353500.0
2014-12-11 09:50:00,30.15,30.2,30.01,30.04,256700.0,26.5341,26.5782,26.4109,26.4373,256700.0
2014-12-11 10:00:00,30.04,30.12,30.0,30.11,112400.0,26.4373,26.5077,26.4021,26.4989,112400.0
2014-12-11 10:10:00,30.1,30.11,30.04,30.05,139400.0,26.4901,26.4989,26.4373,26.4461,139400.0
2014-12-11 10:20:00,30.06,30.11,30.03,30.09,97000.0,26.4549,26.4989,26.4285,26.4813,97000.0
2014-12-11 10:30:00,30.1,30.13,30.07,30.11,74200.0,26.4901,26.5165,26.4637,26.4989,74200.0
2014-12-11 10:40:00,30.1,30.11,30.0,30.02,60800.0,26.4901,26.4989,26.4021,26.4197,60800.0
2014-12-11 10:50:00,30.02,30.03,29.9,29.91,67400.0,26.4197,26.4285,26.3141,26.3229,67400.0
2014-12-11 11:00:00,29.91,29.94,29.88,29.89,64500.0,26.3229,26.3493,26.2965,26.3053,64500.0
2014-12-11 11:10:00,29.88,29.9,29.84,29.85,74800.0,26.2965,26.3141,26.2613,26.2701,74800.0
2014-12-11 11:20:00,29.85,29.95,29.85,29.91,101600.0,26.2701,26.3581,26.2701,26.3229,101600.0
2014-12-11 11:30:00,29.91,30.01,29.9,29.98,100700.0,26.3229,26.4109,26.3141,26.3845,100700.0
2014-12-11 11:40:00,29.98,30.0,29.91,29.91,128800.0,26.3845,26.4021,26.3229,26.3229,128800.0
2014-12-11 11:50:00,29.92,29.99,29.91,29.98,83500.0,26.3317,26.3933,26.3229,26.3845,83500.0
2014-12-11 12:00:00,29.99,30.0,29.95,29.96,77800.0,26.3933,26.4021,26.3581,26.3669,77800.0
2014-12-11 12:10:00,29.96,29.99,29.95,29.96,54700.0,26.3669,26.3933,26.3581,26.3669,54700.0
2014-12-11 12:20:00,29.96,30.01,29.95,29.96,78600.0,26.3669,26.4109,26.3581,26.3669,78600.0
2014-12-11 12:30:00,29.95,29.97,29.93,29.95,92700.0,26.3581,26.3757,26.3405,26.3581,92700.0
2014-12-11 12:40:00,29.95,29.96,29.88,29.92,118900.0,26.3581,26.3669,26.2965,26.3317,118900.0
2014-12-11 12:50:00,29.92,29.93,29.88,29.89,37400.0,26.3317,26.3405,26.2965,26.3053,37400.0
2014-12-11 13:00:00,29.89,29.89,29.83,29.84,73700.0,26.3053,26.3053,26.2525,26.2613,73700.0
2014-12-11 13:10:00,29.85,29.87,29.82,29.85,62200.0,26.2701,26.2877,26.2437,26.2701,62200.0
2014-12-11 13:20:00,29.85,29.87,29.81,29.85,40100.0,26.2701,26.2877,26.2349,26.2701,40100.0
2014-12-11 13:30:00,29.85,29.89,29.84,29.86,45800.0,26.2701,26.3053,26.2613,26.2789,45800.0
2014-12-11 13:40:00,29.86,29.9,29.84,29.87,50500.0,26.2789,26.3141,26.2613,26.2877,50500.0
2014-12-11 13:50:00,29.89,29.9,29.8,29.8,37600.0,26.3053,26.3141,26.2261,26.2261,37600.0
2014-12-11 14:00:00,29.8,29.85,29.79,29.84,50100.0,26.2261,26.2701,26.2173,26.2613,50100.0
2014-12-11 14:10:00,29.82,29.85,29.79,29.8,45900.0,26.2437,26.2701,26.2173,26.2261,45900.0
2014-12-11 14:20:00,29.79,29.81,29.68,29.69,97400.0,26.2173,26.2349,26.1205,26.1293,97400.0
2014-12-11 14:30:00,29.69,29.71,29.65,29.7,82200.0,26.1293,26.1469,26.0941,26.1381,82200.0
2014-12-11 14:40:00,29.71,29.75,29.61,29.62,111100.0,26.1469,26.1821,26.0589,26.0677,111100.0
2014-12-11 14:50:00,29.63,29.66,29.56,29.58,122000.0,26.0765,26.1029,26.0149,26.0325,122000.0
2014-12-11 15:00:00,29.58,29.7,29.58,29.66,98500.0,26.0325,26.1381,26.0325,26.1029,98500.0
2014-12-11 15:10:00,29.65,29.8,29.65,29.76,76200.0,26.0941,26.2261,26.0941,26.1909,76200.0
2014-12-11 15:20:00,29.77,29.82,29.73,29.81,179000.0,26.1997,26.2437,26.1645,26.2349,179000.0
2014-12-11 15:30:00,29.81,29.85,29.71,29.77,212000.0,26.2349,26.2701,26.1469,26.1997,212000.0
2014-12-11 15:40:00,29.77,29.84,29.64,29.65,277200.0,26.1997,26.2613,26.0853,26.0941,277200.0
2014-12-11 15:50:00,29.65,29.7,29.58,29.67,801300.0,26.0941,26.1381,26.0325,26.1117,801300.0
2014-12-12 09:30:00,29.21,29.46,29.14,29.37,161800.0,25.7069,25.9269,25.6453,25.8477,161800.0
2014-12-12 09:40:00,29.38,29.47,29.29,29.29,242000.0,25.8565,25.9357,25.7773,25.7773,242000.0
2014-12-12 09:50:00,29.29,29.45,29.26,29.44,126700.0,25.7773,25.9181,25.7509,25.9093,126700.0
2014-12-12 10:00:00,29.45,29.46,29.26,29.29,197500.0,25.9181,25.9269,25.7509,25.7773,197500.0
2014-12-12 10:10:00,29.29,29.31,29.16,29.18,139500.0,25.7773,25.7949,25.6629,25.6805,139500.0
2014-12-12 10:20:00,29.18,29.29,29.16,29.21,134300.0,25.6805,25.7773,25.6629,25.7069,134300.0
2014-12-12 10:30:00,29.21,29.23,29.15,29.16,132400.0,25.7069,25.7245,25.6541,25.6629,132400.0
2014-12-12 10:40:00,29.16,29.19,29.07,29.1,116800.0,25.6629,25.6893,25.5837,25.6101,116800.0
2014-12-12 10:50:00,29.1,29.11,28.94,28.95,165200.0,25.6101,25.6189,25.4693,25.4781,165200.0
2014-12-12 11:00:00,28.96,29.06,28.87,29.05,185600.0,25.4869,25.5749,25.4077,25.5661,185600.0
2014-12-12 11:10:00,29.05,29.05,28.95,28.98,157800.0,25.5661,25.5661,25.4781,25.5045,157800.0
2014-12-12 11:20:00,28.98,29.03,28.9,28.91,119000.0,25.5045,25.5485,25.4341,25.4429,119000.0
2014-12-12 11:30:00,28.91,29.01,28.9,29.01,130000.0,25.4429,25.5309,25.4341,25.5309,130000.0
2014-12-12 11:40:00,29.02,29.03,28.91,28.94,94100.0,25.5397,25.5485,25.4429,25.4693,94100.0
2014-12-12 11:50:00,28.93,29.0,28.88,28.89,113400.0,25.4605,25.5221,25.4165,25.4253,113400.0
2014-12-12 12:00:00,28.9,28.98,28.89,28.92,86300.0,25.4341,25.5045,25.4253,25.4517,86300.0
2014-12-12 12:10:00,28.92,28.99,28.9,28.96,128900.0,25.4517,25.5133,25.4341,25.4869,128900.0
2014-12-12 12:20:00,28.96,29.12,28.95,29.12,91400.0,25.4869,25.6277,25.4781,25.6277,91400.0
2014-12-12 12:30:00,29.11,29.15,29.01,29.06,103400.0,25.6189,25.6541,25.5309,25.5749,103400.0
2014-12-12 12:40:00,29.06,29.07,28.98,29.04,100100.0,25.5749,25.5837,25.5045,25.5573,100100.0
2014-12-12 12:50:00,29.04,29.05,28.98,28.99,58200.0,25.5573,25.5661,25.5045,25.5133,58200.0
2014-12-12 13:00:00,29.0,29.0,28.88,28.97,138700.0,25.5221,25.5221,25.4165,25.4957,138700.0
2014-12-12 13:10:00,28.97,29.06,28.9,29.05,112600.0,25.4957,25.5749,25.4341,25.5661,112600.0
2014-12-12 13:20:00,29.05,29.08,29.0,29.02,60100.0,25.5661,25.5925,25.5221,25.5397,60100.0
2014-12-12 13:30:00,29.03,29.05,28.94,28.98,70900.0,25.5485,25.5661,25.4693,25.5045,70900.0
2014-12-12 13:40:00,28.98,29.0,28.92,28.98,90100.0,25.5045,25.5221,25.4517,25.5045,90100.0
2014-12-12 13:50:00,28.99,29.09,28.99,29.06,98500.0,25.5133,25.6013,25.5133,25.5749,98500.0
2014-12-12 14:00:00,29.06,29.11,29.0,29.11,116100.0,25.5749,25.6189,25.5221,25.6189,116100.0
2014-12-12 14:10:00,29.11,29.11,29.06,29.11,147000.0,25.6189,25.6189,25.5749,25.6189,147000.0
2014-12-12 14:20:00,29.11,29.17,29.08,29.12,204300.0,25.6189,25.6717,25.5925,25.6277,204300.0
2014-12-12 14:30:00,29.12,29.13,29.04,29.08,219800.0,25.6277,25.6365,25.5573,25.5925,219800.0
2014-12-12 14:40:00,29.08,29.12,29.06,29.09,139500.0,25.5925,25.6277,25.5749,25.6013,139500.0
2014-12-12 14:50:00,29.09,29.11,29.04,29.1,77700.0,25.6013,25.6189,25.5573,25.6101,77700.0
2014-12-12 15:00:00,29.1,29.14,29.07,29.11,144900.0,25.6101,25.6453,25.5837,25.6189,144900.0
2014-12-12 15:10:00,29.11,29.11,29.03,29.05,156600.0,25.6189,25.6189,25.5485,25.5661,156600.0
2014-12-12 15:20:00,29.05,29.08,28.99,28.99,196200.0,25.5661,25.5925,25.5133,25.5133,196200.0
2014-12-12 15:30:00,29.0,29.0,28.83,28.84,300700.0,25.5221,25.5221,25.3725,25.3813,300700.0
2014-12-12 15:40:00,28.83,28.87,28.76,28.83,387600.0,25.3725,25.4077,25.3109,25.3725,387600.0
2014-12-12 15:50:00,28.82,28.84,28.73,28.75,701500.0,25.3637,25.3813,25.2844,25.302,701500.0
2014-12-15 09:30:00,28.88,29.08,28.87,29.07,230100.0,25.4165,25.5925,25.4077,25.5837,230100.0
2014-12-15 09:40:00,29.08,29.15,28.99,29.08,172800.0,25.5925,25.6541,25.5133,25.5925,172800.0
2014-12-15 09:50:00,29.07,29.09,28.95,29.04,151900.0,25.5837,25.6013,25.4781,25.5573,151900.0
2014-12-15 10:00:00,29.05,29.05,28.9,28.91,249500.0,25.5661,25.5661,25.4341,25.4429,249500.0
2014-12-15 10:10:00,28.91,29.01,28.88,28.89,58400.0,25.4429,25.5309,25.4165,25.4253,58400.0
2014-12-15 10:20:00,28.89,28.9,28.8,28.83,110100.0,25.4253,25.4341,25.3461,25.3725,110100.0
2014-12-15 10:30:00,28.83,28.87,28.69,28.73,156700.0,25.3725,25.4077,25.2492,25.2844,156700.0
2014-12-15 10:40:00,28.72,28.75,28.64,28.72,155100.0,25.2756,25.302,25.2052,25.2756,155100.0
2014-12-15 10:50:00,28.74,28.83,28.74,28.78,93200.0,25.2932,25.3725,25.2932,25.3285,93200.0
2014-12-15 11:00:00,28.78,28.78,28.62,28.74,108200.0,25.3285,25.3285,25.1876,25.2932,108200.0
2014-12-15 11:10:00,28.73,28.74,28.6,28.66,81100.0,25.2844,25.2932,25.17,25.2228,81100.0
2014-12-15 11:20:00,28.66,28.68,28.6,28.63,131900.0,25.2228,25.2404,25.17,25.1964,131900.0
2014-12-15 11:30:00,28.63,28.7,28.53,28.54,80600.0,25.1964,25.258,25.1084,25.1172,80600.0
2014-12-15 11:40:00,28.54,28.58,28.48,28.55,118300.0,25.1172,25.1524,25.0644,25.126,118300.0
2014-12-15 11:50:00,28.54,28.58,28.48,28.52,110200.0,25.1172,25.1524,25.0644,25.0996,110200.0
2014-12-15 12:00:00,28.52,28.71,28.52,28.63,89900.0,25.0996,25.2668,25.0996,25.1964,89900.0
2014-12-15 12:10:00,28.63,28.69,28.61,28.65,78400.0,25.1964,25.2492,25.1788,25.214,78400.0
2014-12-15 12:20:00,28.65,28.79,28.64,28.75,77000.0,25.214,25.3373,25.2052,25.302,77000.0
2014-12-15 12:30:00,28.75,28.81,28.7,28.8,74900.0,25.302,25.3549,25.258,25.3461,74900.0
2014-12-15 12:40:00,28.8,28.83,28.77,28.8,51500.0,25.3461,25.3725,25.3197,25.3461,51500.0
2014-12-15 12:50:00,28.81,28.92,28.78,28.86,145500.0,25.3549,25.4517,25.3285,25.3989,145500.0
2014-12-15 13:00:00,28.86,28.9,28.8,28.8,104200.0,25.3989,25.4341,25.3461,25.3461,104200.0
2014-12-15 13:10:00,28.8,28.82,28.74,28.78,142200.0,25.3461,25.3637,25.2932,25.3285,142200.0
2014-12-15 13:20:00,28.78,28.84,28.76,28.78,86800.0,25.3285,25.3813,25.3109,25.3285,86800.0
2014-12-15 13:30:00,28.79,28.86,28.77,28.82,89800.0,25.3373,25.3989,25.3197,25.3637,89800.0
2014-12-15 13:40:00,28.82,28.82,28.71,28.72,229600.0,25.3637,25.3637,25.2668,25.2756,229600.0
2014-12-15 13:50:00,28.71,28.77,28.69,28.74,58000.0,25.2668,25.3197,25.2492,25.2932,58000.0
2014-12-15 14:00:00,28.74,28.78,28.71,28.76,51200.0,25.2932,25.3285,25.2668,25.3109,51200.0
2014-12-15 14:10:00,28.75,28.78,28.71,28.73,64800.0,25.302,25.3285,25.2668,25.2844,64800.0
2014-12-15 14:20:00,28.73,28.86,28.72,28.83,126400.0,25.2844,25.3989,25.2756,25.3725,126400.0
2014-12-15 14:30:00,28.83,28.85,28.76,28.8,184700.0,25.3725,25.3901,25.3109,25.3461,184700.0
2014-12-15 14:40:00,28.8,28.82,28.7,28.72,106500.0,25.3461,25.3637,25.258,25.2756,106500.0
2014-12-15 14:50:00,28.72,28.8,28.71,28.76,108000.0,25.2756,25.3461,25.2668,25.3109,108000.0
2014-12-15 15:00:00,28.76,28.81,28.74,28.79,175700.0,25.3109,25.3549,25.2932,25.3373,175700.0
2014-12-15 15:10:00,28.79,28.84,28.75,28.8,146400.0,25.3373,25.3813,25.302,25.3461,146400.0
2014-12-15 15:20:00,28.79,28.83,28.71,28.71,215000.0,25.3373,25.3725,25.2668,25.2668,215000.0
2014-12-15 15:30:00,28.71,28.81,28.68,28.78,343000.0,25.2668,25.3549,25.2404,25.3285,343000.0
2014-12-15 15:40:00,28.79,28.81,28.74,28.8,292400.0,25.3373,25.3549,25.2932,25.3461,292400.0
2014-12-15 15:50:00,28.79,28.83,28.73,28.74,523600.0,25.3373,25.3725,25.2844,25.2932,523600.0
2014-12-16 09:30:00,28.49,28.6,28.2,28.24,293200.0,25.0732,25.17,24.818,24.8532,293200.0
2014-12-16 09:40:00,28.25,28.39,28.24,28.36,159100.0,24.862,24.9852,24.8532,24.9588,159100.0
2014-12-16 09:50:00,28.37,28.44,28.29,28.33,360400.0,24.9676,25.0292,24.8972,24.9324,360400.0
2014-12-16 10:00:00,28.34,28.37,28.27,28.29,242300.0,24.9412,24.9676,24.8796,24.8972,242300.0
2014-12-16 10:10:00,28.29,28.43,28.23,28.41,305200.0,24.8972,25.0204,24.8444,25.0028,305200.0
2014-12-16 10:20:00,28.4,28.43,28.33,28.35,242700.0,24.994,25.0204,24.9324,24.95,242700.0
2014-12-16 10:30:00,28.35,28.35,28.23,28.25,222000.0,24.95,24.95,24.8444,24.862,222000.0
2014-12-16 10:40:00,28.26,28.26,28.18,28.19,140100.0,24.8708,24.8708,24.8004,24.8092,140100.0
2014-12-16 10:50:00,28.18,28.31,28.18,28.3,216200.0,24.8004,24.9148,24.8004,24.906,216200.0
2014-12-16 11:00:00,28.31,28.36,28.29,28.33,164700.0,24.9148,24.9588,24.8972,24.9324,164700.0
2014-12-16 11:10:00,28.33,28.5,28.32,28.5,134400.0,24.9324,25.082,24.9236,25.082,134400.0
2014-12-16 11:20:00,28.49,28.66,28.48,28.6,174300.0,25.0732,25.2228,25.0644,25.17,174300.0
2014-12-16 11:30:00,28.6,28.67,28.56,28.6,153000.0,25.17,25.2316,25.1348,25.17,153000.0
2014-12-16 11:40:00,28.61,28.69,28.58,28.66,89500.0,25.1788,25.2492,25.1524,25.2228,89500.0
2014-12-16 11:50:00,28.65,28.69,28.56,28.6,191300.0,25.214,25.2492,25.1348,25.17,191300.0
2014-12-16 12:00:00,28.6,28.64,28.58,28.6,69000.0,25.17,25.2052,25.1524,25.17,69000.0
2014-12-16 12:10:00,28.59,28.62,28.53,28.55,75300.0,25.1612,25.1876,25.1084,25.126,75300.0
2014-12-16 12:20:00,28.55,28.59,28.51,28.58,59600.0,25.126,25.1612,25.0908,25.1524,59600.0
2014-12-16 12:30:00,28.6,28.62,28.57,28.59,70800.0,25.17,25.1876,25.1436,25.1612,70800.0
2014-12-16 12:40:00,28.59,28.63,28.48,28.52,103000.0,25.1612,25.1964,25.0644,25.0996,103000.0
2014-12-16 12:50:00,28.52,28.55,28.45,28.45,79000.0,25.0996,25.126,25.038,25.038,79000.0
2014-12-16 13:00:00,28.46,28.51,28.4,28.42,48700.0,25.0468,25.0908,24.994,25.0116,48700.0
2014-12-16 13:10:00,28.42,28.43,28.33,28.37,171500.0,25.0116,25.0204,24.9324,24.9676,171500.0
2014-12-16 13:20:00,28.36,28.39,28.31,28.34,74800.0,24.9588,24.9852,24.9148,24.9412,74800.0
2014-12-16 13:30:00,28.34,28.36,28.27,28.33,127800.0,24.9412,24.9588,24.8796,24.9324,127800.0
2014-12-16 13:40:00,28.34,28.38,28.28,28.35,172100.0,24.9412,24.9764,24.8884,24.95,172100.0
2014-12-16 13:50:00,28.35,28.41,28.35,28.39,143900.0,24.95,25.0028,24.95,24.9852,143900.0
2014-12-16 14:00:00,28.4,28.45,28.39,28.43,117000.0,24.994,25.038,24.9852,25.0204,117000.0
2014-12-16 14:10:00,28.43,28.46,28.37,28.4,137700.0,25.0204,25.0468,24.9676,24.994,137700.0
2014-12-16 14:20:00,28.41,28.48,28.41,28.44,66600.0,25.0028,25.0644,25.0028,25.0292,66600.0
2014-12-16 14:30:00,28.44,28.49,28.43,28.49,108300.0,25.0292,25.0732,25.0204,25.0732,108300.0
2014-12-16 14:40:00,28.48,28.53,28.42,28.43,61900.0,25.0644,25.1084,25.0116,25.0204,61900.0
2014-12-16 14:50:00,28.43,28.43,28.35,28.41,89500.0,25.0204,25.0204,24.95,25.0028,89500.0
2014-12-16 15:00:00,28.41,28.48,28.36,28.41,136900.0,25.0028,25.0644,24.9588,25.0028,136900.0
2014-12-16 15:10:00,28.41,28.43,28.37,28.37,111000.0,25.0028,25.0204,24.9676,24.9676,111000.0
2014-12-16 15:20:00,28.37,28.4,28.29,28.32,177700.0,24.9676,24.994,24.8972,24.9236,177700.0
2014-12-16 15:30:00,28.31,28.39,28.28,28.3,281100.0,24.9148,24.9852,24.8884,24.906,281100.0
2014-12-16 15:40:00,28.3,28.33,28.21,28.32,356800.0,24.906,24.9324,24.8268,24.9236,356800.0
2014-12-16 15:50:00,28.31,28.32,28.1,28.12,793400.0,24.9148,24.9236,24.73,24.7476,793400.0
2014-12-17 09:30:00,28.31,28.39,28.12,28.37,186400.0,24.9148,24.9852,24.7476,24.9676,186400.0
2014-12-17 09:40:00,28.37,28.58,28.33,28.52,412100.0,24.9676,25.1524,24.9324,25.0996,412100.0
2014-12-17 09:50:00,28.53,28.54,28.39,28.4,133600.0,25.1084,25.1172,24.9852,24.994,133600.0
2014-12-17 10:00:00,28.41,28.48,28.38,28.41,168000.0,25.0028,25.0644,24.9764,25.0028,168000.0
2014-12-17 10:10:00,28.42,28.48,28.38,28.47,117100.0,25.0116,25.0644,24.9764,25.0556,117100.0
2014-12-17 10:20:00,28.46,28.5,28.42,28.45,315500.0,25.0468,25.082,25.0116,25.038,315500.0
2014-12-17 10:30:00,28.45,28.66,28.44,28.65,297500.0,25.038,25.2228,25.0292,25.214,297500.0
2014-12-17 10:40:00,28.66,28.66,28.54,28.62,114300.0,25.2228,25.2228,25.1172,25.1876,114300.0
2014-12-17 10:50:00,28.62,28.64,28.59,28.62,149200.0,25.1876,25.2052,25.1612,25.1876,149200.0
2014-12-17 11:00:00,28.62,28.67,28.58,28.6,154400.0,25.1876,25.2316,25.1524,25.17,154400.0
2014-12-17 11:10:00,28.61,28.63,28.57,28.62,55300.0,25.1788,25.1964,25.1436,25.1876,55300.0
2014-12-17 11:20:00,28.62,28.66,28.58,28.58,142600.0,25.1876,25.2228,25.1524,25.1524,142600.0
2014-12-17 11:30:00,28.59,28.64,28.54,28.62,109800.0,25.1612,25.2052,25.1172,25.1876,109800.0
2014-12-17 11:40:00,28.62,28.66,28.6,28.62,77600.0,25.1876,25.2228,25.17,25.1876,77600.0
2014-12-17 11:50:00,28.63,28.76,28.62,28.74,196700.0,25.1964,25.3109,25.1876,25.2932,196700.0
2014-12-17 12:00:00,28.74,28.76,28.69,28.72,469600.0,25.2932,25.3109,25.2492,25.2756,469600.0
2014-12-17 12:10:00,28.73,28.74,28.68,28.7,260200.0,25.2844,25.2932,25.2404,25.258,260200.0
2014-12-17 12:20:00,28.7,28.78,28.7,28.74,329200.0,25.258,25.3285,25.258,25.2932,329200.0
2014-12-17 12:30:00,28.75,28.79,28.73,28.73,122900.0,25.302,25.3373,25.2844,25.2844,122900.0
2014-12-17 12:40:00,28.73,28.75,28.71,28.75,327600.0,25.2844,25.302,25.2668,25.302,327600.0
2014-12-17 12:50:00,28.75,28.8,28.73,28.76,121000.0,25.302,25.3461,25.2844,25.3109,121000.0
2014-12-17 13:00:00,28.76,28.77,28.73,28.74,140700.0,25.3109,25.3197,25.2844,25.2932,140700.0
2014-12-17 13:10:00,28.74,28.74,28.64,28.67,374100.0,25.2932,25.2932,25.2052,25.2316,374100.0
2014-12-17 13:20:00,28.66,28.69,28.57,28.6,232800.0,25.2228,25.2492,25.1436,25.17,232800.0
2014-12-17 13:30:00,28.61,28.62,28.51,28.53,308300.0,25.1788,25.1876,25.0908,25.1084,308300.0
2014-12-17 13:40:00,28.53,28.62,28.52,28.6,98500.0,25.1084,25.1876,25.0996,25.17,98500.0
2014-12-17 13:50:00,28.59,28.74,28.46,28.56,700700.0,25.1612,25.2932,25.0468,25.1348,700700.0
2014-12-17 14:00:00,28.57,28.92,28.44,28.74,1392600.0,25.1436,25.4517,25.0292,25.2932,1392600.0
2014-12-17 14:10:00,28.73,28.84,28.51,28.54,584400.0,25.2844,25.3813,25.0908,25.1172,584400.0
2014-12-17 14:20:00,28.54,28.55,28.45,28.51,839400.0,25.1172,25.126,25.038,25.0908,839400.0
2014-12-17 14:30:00,28.52,28.77,28.49,28.75,491200.0,25.0996,25.3197,25.0732,25.302,491200.0
2014-12-17 14:40:00,28.75,28.76,28.55,28.6,417300.0,25.302,25.3109,25.126,25.17,417300.0
2014-12-17 14:50:00,28.6,28.8,28.57,28.78,413500.0,25.17,25.3461,25.1436,25.3285,413500.0
2014-12-17 15:00:00,28.78,28.85,28.69,28.82,523900.0,25.3285,25.3901,25.2492,25.3637,523900.0
2014-12-17 15:10:00,28.82,29.04,28.79,29.03,362600.0,25.3637,25.5573,25.3373,25.5485,362600.0
2014-12-17 15:20:00,29.04,29.18,28.99,29.16,385800.0,25.5573,25.6805,25.5133,25.6629,385800.0
2014-12-17 15:30:00,29.15,29.23,29.12,29.16,372900.0,25.6541,25.7245,25.6277,25.6629,372900.0
2014-12-17 15:40:00,29.16,29.28,29.15,29.23,622200.0,25.6629,25.7685,25.6541,25.7245,622200.0
2014-12-17 15:50:00,29.23,29.25,29.14,29.19,875800.0,25.7245,25.7421,25.6453,25.6893,875800.0
2014-12-18 09:30:00,29.82,29.85,29.58,29.8,242300.0,26.2437,26.2701,26.0325,26.2261,242300.0
2014-12-18 09:40:00,29.79,29.94,29.76,29.93,424900.0,26.2173,26.3493,26.1909,26.3405,424900.0
2014-12-18 09:50:00,29.94,30.15,29.94,30.1,268800.0,26.3493,26.5341,26.3493,26.4901,268800.0
2014-12-18 10:00:00,30.11,30.13,30.0,30.01,179200.0,26.4989,26.5165,26.4021,26.4109,179200.0
2014-12-18 10:10:00,30.01,30.09,29.99,30.04,165000.0,26.4109,26.4813,26.3933,26.4373,165000.0
2014-12-18 10:20:00,30.04,30.04,29.93,29.96,100200.0,26.4373,26.4373,26.3405,26.3669,100200.0
2014-12-18 10:30:00,29.96,29.96,29.86,29.88,104800.0,26.3669,26.3669,26.2789,26.2965,104800.0
2014-12-18 10:40:00,29.88,29.93,29.85,29.89,99200.0,26.2965,26.3405,26.2701,26.3053,99200.0
2014-12-18 10:50:00,29.88,29.91,29.81,29.84,210700.0,26.2965,26.3229,26.2349,26.2613,210700.0
2014-12-18 11:00:00,29.84,29.84,29.67,29.67,190600.0,26.2613,26.2613,26.1117,26.1117,190600.0
2014-12-18 11:10:00,29.68,29.76,29.64,29.75,148600.0,26.1205,26.1909,26.0853,26.1821,148600.0
2014-12-18 11:20:00,29.74,29.78,29.7,29.72,185800.0,26.1733,26.2085,26.1381,26.1557,185800.0
2014-12-18 11:30:00,29.72,29.76,29.64,29.66,108300.0,26.1557,26.1909,26.0853,26.1029,108300.0
2014-12-18 11:40:00,29.66,29.67,29.59,29.6,100100.0,26.1029,26.1117,26.0413,26.0501,100100.0
2014-12-18 11:50:00,29.59,29.7,29.57,29.66,235600.0,26.0413,26.1381,26.0237,26.1029,235600.0
2014-12-18 12:00:00,29.67,29.7,29.65,29.69,109100.0,26.1117,26.1381,26.0941,26.1293,109100.0
2014-12-18 12:10:00,29.7,29.72,29.64,29.67,106600.0,26.1381,26.1557,26.0853,26.1117,106600.0
2014-12-18 12:20:00,29.66,29.66,29.59,29.6,89500.0,26.1029,26.1029,26.0413,26.0501,89500.0
2014-12-18 12:30:00,29.61,29.64,29.58,29.62,87200.0,26.0589,26.0853,26.0325,26.0677,87200.0
2014-12-18 12:40:00,29.61,29.68,29.61,29.67,84000.0,26.0589,26.1205,26.0589,26.1117,84000.0
2014-12-18 12:50:00,29.67,29.7,29.65,29.7,52400.0,26.1117,26.1381,26.0941,26.1381,52400.0
2014-12-18 13:00:00,29.7,29.7,29.65,29.69,188700.0,26.1381,26.1381,26.0941,26.1293,188700.0
2014-12-18 13:10:00,29.69,29.71,29.68,29.7,68700.0,26.1293,26.1469,26.1205,26.1381,68700.0
2014-12-18 13:20:00,29.71,29.75,29.69,29.73,105100.0,26.1469,26.1821,26.1293,26.1645,105100.0
2014-12-18 13:30:00,29.74,29.74,29.7,29.71,74800.0,26.1733,26.1733,26.1381,26.1469,74800.0
2014-12-18 13:40:00,29.7,29.71,29.67,29.68,105300.0,26.1381,26.1469,26.1117,26.1205,105300.0
2014-12-18 13:50:00,29.68,29.7,29.66,29.7,164500.0,26.1205,26.1381,26.1029,26.1381,164500.0
2014-12-18 14:00:00,29.7,29.72,29.66,29.69,177700.0,26.1381,26.1557,26.1029,26.1293,177700.0
2014-12-18 14:10:00,29.68,29.7,29.65,29.67,136900.0,26.1205,26.1381,26.0941,26.1117,136900.0
2014-12-18 14:20:00,29.68,29.68,29.63,29.63,88400.0,26.1205,26.1205,26.0765,26.0765,88400.0
2014-12-18 14:30:00,29.63,29.71,29.6,29.69,157600.0,26.0765,26.1469,26.0501,26.1293,157600.0
2014-12-18 14:40:00,29.68,29.72,29.65,29.68,103900.0,26.1205,26.1557,26.0941,26.1205,103900.0
2014-12-18 14:50:00,29.68,29.75,29.67,29.71,160100.0,26.1205,26.1821,26.1117,26.1469,160100.0
2014-12-18 15:00:00,29.72,29.83,29.7,29.78,311800.0,26.1557,26.2525,26.1381,26.2085,311800.0
2014-12-18 15:10:00,29.79,29.86,29.78,29.84,116500.0,26.2173,26.2789,26.2085,26.2613,116500.0
2014-12-18 15:20:00,29.84,29.91,29.81,29.9,188000.0,26.2613,26.3229,26.2349,26.3141,188000.0
2014-12-18 15:30:00,29.89,29.92,29.86,29.9,318100.0,26.3053,26.3317,26.2789,26.3141,318100.0
2014-12-18 15:40:00,29.9,29.93,29.88,29.92,424300.0,26.3141,26.3405,26.2965,26.3317,424300.0
2014-12-18 15:50:00,29.92,30.01,29.91,29.99,909400.0,26.3317,26.4109,26.3229,26.3933,909400.0
2014-12-19 09:30:00,30.19,30.23,30.08,30.18,1639500.0,26.5694,26.6046,26.4725,26.5606,1639500.0
2014-12-19 09:40:00,30.17,30.18,30.06,30.16,161800.0,26.5518,26.5606,26.4549,26.543,161800.0
2014-12-19 09:50:00,30.17,30.19,30.1,30.16,202300.0,26.5518,26.5694,26.4901,26.543,202300.0
2014-12-19 10:00:00,30.16,30.17,30.06,30.12,516000.0,26.543,26.5518,26.4549,26.5077,516000.0
2014-12-19 10:10:00,30.11,30.11,30.04,30.05,142400.0,26.4989,26.4989,26.4373,26.4461,142400.0
2014-12-19 10:20:00,30.05,30.08,29.99,30.07,131800.0,26.4461,26.4725,26.3933,26.4637,131800.0
2014-12-19 10:30:00,30.07,30.07,30.0,30.02,172600.0,26.4637,26.4637,26.4021,26.4197,172600.0
2014-12-19 10:40:00,30.02,30.05,29.93,29.94,85800.0,26.4197,26.4461,26.3405,26.3493,85800.0
2014-12-19 10:50:00,29.94,30.01,29.93,30.01,90200.0,26.3493,26.4109,26.3405,26.4109,90200.0
2014-12-19 11:00:00,30.0,30.0,29.94,29.97,95000.0,26.4021,26.4021,26.3493,26.3757,95000.0
2014-12-19 11:10:00,29.96,30.02,29.96,29.99,113100.0,26.3669,26.4197,26.3669,26.3933,113100.0
2014-12-19 11:20:00,29.99,30.03,29.98,30.01,62300.0,26.3933,26.4285,26.3845,26.4109,62300.0
2014-12-19 11:30:00,30.01,30.01,29.97,29.98,91000.0,26.4109,26.4109,26.3757,26.3845,91000.0
2014-12-19 11:40:00,29.99,30.02,29.98,30.0,71900.0,26.3933,26.4197,26.3845,26.4021,71900.0
2014-12-19 11:50:00,29.99,30.01,29.98,29.99,63400.0,26.3933,26.4109,26.3845,26.3933,63400.0
2014-12-19 12:00:00,29.98,29.99,29.96,29.99,105400.0,26.3845,26.3933,26.3669,26.3933,105400.0
2014-12-19 12:10:00,29.99,29.99,29.91,29.92,110100.0,26.3933,26.3933,26.3229,26.3317,110100.0
2014-12-19 12:20:00,29.92,29.93,29.85,29.88,53200.0,26.3317,26.3405,26.2701,26.2965,53200.0
2014-12-19 12:30:00,29.89,29.97,29.87,29.96,88400.0,26.3053,26.3757,26.2877,26.3669,88400.0
2014-12-19 12:40:00,29.96,29.97,29.94,29.95,53100.0,26.3669,26.3757,26.3493,26.3581,53100.0
2014-12-19 12:50:00,29.96,29.98,29.94,29.94,61400.0,26.3669,26.3845,26.3493,26.3493,61400.0
2014-12-19 13:00:00,29.93,29.95,29.89,29.9,62800.0,26.3405,26.3581,26.3053,26.3141,62800.0
2014-12-19 13:10:00,29.9,29.9,29.86,29.88,68000.0,26.3141,26.3141,26.2789,26.2965,68000.0
2014-12-19 13:20:00,29.89,29.93,29.87,29.93,63500.0,26.3053,26.3405,26.2877,26.3405,63500.0
2014-12-19 13:30:00,29.93,29.96,29.92,29.95,95400.0,26.3405,26.3669,26.3317,26.3581,95400.0
2014-12-19 13:40:00,29.95,29.97,29.94,29.95,111600.0,26.3581,26.3757,26.3493,26.3581,111600.0
2014-12-19 13:50:00,29.95,29.97,29.94,29.97,68600.0,26.3581,26.3757,26.3493,26.3757,68600.0
2014-12-19 14:00:00,29.97,30.01,29.96,29.98,225500.0,26.3757,26.4109,26.3669,26.3845,225500.0
2014-12-19 14:10:00,29.98,30.01,29.95,29.98,273300.0,26.3845,26.4109,26.3581,26.3845,273300.0
2014-12-19 14:20:00,29.98,29.99,29.94,29.99,89300.0,26.3845,26.3933,26.3493,26.3933,89300.0
2014-12-19 14:30:00,29.99,30.0,29.96,29.97,333900.0,26.3933,26.4021,26.3669,26.3757,333900.0
2014-12-19 14:40:00,29.98,30.02,29.97,29.99,532400.0,26.3845,26.4197,26.3757,26.3933,532400.0
2014-12-19 14:50:00,29.99,30.07,29.99,30.06,322500.0,26.3933,26.4637,26.3933,26.4549,322500.0
2014-12-19 15:00:00,30.07,30.07,29.98,29.99,178100.0,26.4637,26.4637,26.3845,26.3933,178100.0
2014-12-19 15:10:00,29.98,30.01,29.93,29.98,193500.0,26.3845,26.4109,26.3405,26.3845,193500.0
2014-12-19 15:20:00,29.98,29.99,29.95,29.99,172700.0,26.3845,26.3933,26.3581,26.3933,172700.0
2014-12-19 15:30:00,29.99,30.08,29.97,30.07,269400.0,26.3933,26.4725,26.3757,26.4637,269400.0
2014-12-19 15:40:00,30.08,30.09,29.97,29.97,749000.0,26.4725,26.4813,26.3757,26.3757,749000.0
2014-12-19 15:50:00,29.97,29.99,29.88,29.91,1061400.0,26.3757,26.3933,26.2965,26.3229,1061400.0
2014-12-22 09:30:00,29.97,30.09,29.92,30.0,403900.0,26.3757,26.4813,26.3317,26.4021,403900.0
2014-12-22 09:40:00,30.0,30.1,29.98,30.03,76100.0,26.4021,26.4901,26.3845,26.4285,76100.0
2014-12-22 09:50:00,30.03,30.08,30.0,30.04,74000.0,26.4285,26.4725,26.4021,26.4373,74000.0
2014-12-22 10:00:00,30.05,30.11,30.02,30.11,61200.0,26.4461,26.4989,26.4197,26.4989,61200.0
2014-12-22 10:10:00,30.1,30.13,30.06,30.08,55600.0,26.4901,26.5165,26.4549,26.4725,55600.0
2014-12-22 10:20:00,30.08,30.14,30.06,30.09,87800.0,26.4725,26.5253,26.4549,26.4813,87800.0
2014-12-22 10:30:00,30.11,30.14,30.08,30.09,67800.0,26.4989,26.5253,26.4725,26.4813,67800.0
2014-12-22 10:40:00,30.09,30.13,30.07,30.08,59900.0,26.4813,26.5165,26.4637,26.4725,59900.0
2014-12-22 10:50:00,30.08,30.12,30.07,30.07,48700.0,26.4725,26.5077,26.4637,26.4637,48700.0
2014-12-22 11:00:00,30.07,30.08,29.97,30.01,73800.0,26.4637,26.4725,26.3757,26.4109,73800.0
2014-12-22 11:10:00,30.0,30.08,29.98,30.05,65500.0,26.4021,26.4725,26.3845,26.4461,65500.0
2014-12-22 11:20:00,30.04,30.05,29.99,30.03,67200.0,26.4373,26.4461,26.3933,26.4285,67200.0
2014-12-22 11:30:00,30.03,30.05,30.0,30.02,39000.0,26.4285,26.4461,26.4021,26.4197,39000.0
2014-12-22 11:40:00,30.03,30.03,29.97,29.98,50000.0,26.4285,26.4285,26.3757,26.3845,50000.0
2014-12-22 11:50:00,29.97,30.07,29.97,30.05,100200.0,26.3757,26.4637,26.3757,26.4461,100200.0
2014-12-22 12:00:00,30.04,30.08,30.04,30.08,53400.0,26.4373,26.4725,26.4373,26.4725,53400.0
2014-12-22 12:10:00,30.08,30.09,30.02,30.06,44700.0,26.4725,26.4813,26.4197,26.4549,44700.0
2014-12-22 12:20:00,30.07,30.1,30.05,30.08,20500.0,26.4637,26.4901,26.4461,26.4725,20500.0
2014-12-22 12:30:00,30.08,30.09,30.05,30.07,40400.0,26.4725,26.4813,26.4461,26.4637,40400.0
2014-12-22 12:40:00,30.07,30.1,30.06,30.08,31100.0,26.4637,26.4901,26.4549,26.4725,31100.0
2014-12-22 12:50:00,30.09,30.12,30.08,30.1,49400.0,26.4813,26.5077,26.4725,26.4901,49400.0
2014-12-22 13:00:00,30.1,30.11,30.03,30.05,47300.0,26.4901,26.4989,26.4285,26.4461,47300.0
2014-12-22 13:10:00,30.06,30.08,30.03,30.04,52800.0,26.4549,26.4725,26.4285,26.4373,52800.0
2014-12-22 13:20:00,30.04,30.04,30.02,30.03,42000.0,26.4373,26.4373,26.4197,26.4285,42000.0
2014-12-22 13:30:00,30.03,30.04,30.0,30.01,69700.0,26.4285,26.4373,26.4021,26.4109,69700.0
2014-12-22 13:40:00,30.01,30.07,30.01,30.03,43300.0,26.4109,26.4637,26.4109,26.4285,43300.0
2014-12-22 13:50:00,30.04,30.05,30.0,30.02,54500.0,26.4373,26.4461,26.4021,26.4197,54500.0
2014-12-22 14:00:00,30.02,30.02,29.98,30.01,69100.0,26.4197,26.4197,26.3845,26.4109,69100.0
2014-12-22 14:10:00,30.01,30.02,29.98,29.99,49500.0,26.4109,26.4197,26.3845,26.3933,49500.0
2014-12-22 14:20:00,29.99,30.0,29.95,29.95,59700.0,26.3933,26.4021,26.3581,26.3581,59700.0
2014-12-22 14:30:00,29.96,29.96,29.89,29.9,90200.0,26.3669,26.3669,26.3053,26.3141,90200.0
2014-12-22 14:40:00,29.91,29.93,29.9,29.91,50200.0,26.3229,26.3405,26.3141,26.3229,50200.0
2014-12-22 14:50:00,29.91,29.95,29.9,29.92,78000.0,26.3229,26.3581,26.3141,26.3317,78000.0
2014-12-22 15:00:00,29.93,29.96,29.91,29.94,88700.0,26.3405,26.3669,26.3229,26.3493,88700.0
2014-12-22 15:10:00,29.94,29.98,29.94,29.95,118300.0,26.3493,26.3845,26.3493,26.3581,118300.0
2014-12-22 15:20:00,29.95,29.97,29.93,29.95,116500.0,26.3581,26.3757,26.3405,26.3581,116500.0
2014-12-22 15:30:00,29.95,29.99,29.93,29.95,156900.0,26.3581,26.3933,26.3405,26.3581,156900.0
2014-12-22 15:40:00,29.95,30.04,29.95,30.02,204300.0,26.3581,26.4373,26.3581,26.4197,204300.0
2014-12-22 15:50:00,30.01,30.06,29.98,30.05,346400.0,26.4109,26.4549,26.3845,26.4461,346400.0
2014-12-23 09:30:00,30.2,30.29,30.15,30.27,139900.0,26.5782,26.6574,26.5341,26.6398,139900.0
2014-12-23 09:40:00,30.26,30.39,30.24,30.39,118500.0,26.631,26.7454,26.6134,26.7454,118500.0
2014-12-23 09:50:00,30.39,30.42,30.29,30.34,188600.0,26.7454,26.7718,26.6574,26.7014,188600.0
2014-12-23 10:00:00,30.35,30.45,30.33,30.45,102800.0,26.7102,26.7982,26.6926,26.7982,102800.0
2014-12-23 10:10:00,30.46,30.47,30.41,30.46,111600.0,26.807,26.8158,26.763,26.807,111600.0
2014-12-23 10:20:00,30.46,30.5,30.45,30.48,76500.0,26.807,26.8422,26.7982,26.8246,76500.0
2014-12-23 10:30:00,30.48,30.53,30.47,30.47,120400.0,26.8246,26.8686,26.8158,26.8158,120400.0
2014-12-23 10:40:00,30.47,30.53,30.46,30.52,123400.0,26.8158,26.8686,26.807,26.8598,123400.0
2014-12-23 10:50:00,30.52,30.55,30.49,30.54,122000.0,26.8598,26.8862,26.8334,26.8774,122000.0
2014-12-23 11:00:00,30.54,30.57,30.5,30.57,109000.0,26.8774,26.9038,26.8422,26.9038,109000.0
2014-12-23 11:10:00,30.57,30.62,30.56,30.62,110100.0,26.9038,26.9478,26.895,26.9478,110100.0
2014-12-23 11:20:00,30.62,30.62,30.54,30.54,85000.0,26.9478,26.9478,26.8774,26.8774,85000.0
2014-12-23 11:30:00,30.54,30.57,30.53,30.57,43700.0,26.8774,26.9038,26.8686,26.9038,43700.0
2014-12-23 11:40:00,30.57,30.58,30.55,30.56,62700.0,26.9038,26.9126,26.8862,26.895,62700.0
2014-12-23 11:50:00,30.55,30.56,30.49,30.49,44000.0,26.8862,26.895,26.8334,26.8334,44000.0
2014-12-23 12:00:00,30.5,30.51,30.47,30.5,43900.0,26.8422,26.851,26.8158,26.8422,43900.0
2014-12-23 12:10:00,30.5,30.55,30.49,30.54,36200.0,26.8422,26.8862,26.8334,26.8774,36200.0
2014-12-23 12:20:00,30.55,30.56,30.49,30.5,34700.0,26.8862,26.895,26.8334,26.8422,34700.0
2014-12-23 12:30:00,30.5,30.51,30.48,30.5,28100.0,26.8422,26.851,26.8246,26.8422,28100.0
2014-12-23 12:40:00,30.5,30.56,30.48,30.55,81300.0,26.8422,26.895,26.8246,26.8862,81300.0
2014-12-23 12:50:00,30.55,30.56,30.51,30.53,33500.0,26.8862,26.895,26.851,26.8686,33500.0
2014-12-23 13:00:00,30.54,30.58,30.51,30.56,60900.0,26.8774,26.9126,26.851,26.895,60900.0
2014-12-23 13:10:00,30.57,30.6,30.56,30.58,58000.0,26.9038,26.9302,26.895,26.9126,58000.0
2014-12-23 13:20:00,30.58,30.58,30.52,30.55,42100.0,26.9126,26.9126,26.8598,26.8862,42100.0
2014-12-23 13:30:00,30.55,30.55,30.52,30.54,27600.0,26.8862,26.8862,26.8598,26.8774,27600.0
2014-12-23 13:40:00,30.54,30.56,30.54,30.56,39600.0,26.8774,26.895,26.8774,26.895,39600.0
2014-12-23 13:50:00,30.55,30.56,30.52,30.52,69400.0,26.8862,26.895,26.8598,26.8598,69400.0
2014-12-23 14:00:00,30.52,30.53,30.51,30.51,45400.0,26.8598,26.8686,26.851,26.851,45400.0
2014-12-23 14:10:00,30.51,30.57,30.51,30.57,87100.0,26.851,26.9038,26.851,26.9038,87100.0
2014-12-23 14:20:00,30.56,30.61,30.56,30.61,72900.0,26.895,26.939,26.895,26.939,72900.0
2014-12-23 14:30:00,30.61,30.7,30.6,30.68,255400.0,26.939,27.0182,26.9302,27.0006,255400.0
2014-12-23 14:40:00,30.68,30.72,30.65,30.71,177400.0,27.0006,27.0358,26.9742,27.027,177400.0
2014-12-23 14:50:00,30.71,30.73,30.7,30.73,273000.0,27.027,27.0446,27.0182,27.0446,273000.0
2014-12-23 15:00:00,30.73,30.75,30.71,30.73,118600.0,27.0446,27.0622,27.027,27.0446,118600.0
2014-12-23 15:10:00,30.74,30.77,30.73,30.76,149000.0,27.0534,27.0798,27.0446,27.071,149000.0
2014-12-23 15:20:00,30.77,30.77,30.69,30.74,353000.0,27.0798,27.0798,27.0094,27.0534,353000.0
2014-12-23 15:30:00,30.73,30.75,30.7,30.75,249400.0,27.0446,27.0622,27.0182,27.0622,249400.0
2014-12-23 15:40:00,30.75,30.75,30.72,30.72,467900.0,27.0622,27.0622,27.0358,27.0358,467900.0
2014-12-23 15:50:00,30.72,30.73,30.65,30.66,503000.0,27.0358,27.0446,26.9742,26.983,503000.0
2014-12-24 09:30:00,30.83,30.85,30.64,30.65,396300.0,27.1326,27.1502,26.9654,26.9742,396300.0
2014-12-24 09:40:00,30.66,30.66,30.52,30.62,187700.0,26.983,26.983,26.8598,26.9478,187700.0
2014-12-24 09:50:00,30.62,30.7,30.57,30.7,258600.0,26.9478,27.0182,26.9038,27.0182,258600.0
2014-12-24 10:00:00,30.7,30.74,30.65,30.65,100600.0,27.0182,27.0534,26.9742,26.9742,100600.0
2014-12-24 10:10:00,30.65,30.67,30.62,30.64,129700.0,26.9742,26.9918,26.9478,26.9654,129700.0
2014-12-24 10:20:00,30.64,30.65,30.62,30.63,62300.0,26.9654,26.9742,26.9478,26.9566,62300.0
2014-12-24 10:30:00,30.63,30.71,30.62,30.7,51000.0,26.9566,27.027,26.9478,27.0182,51000.0
2014-12-24 10:40:00,30.7,30.73,30.69,30.71,56100.0,27.0182,27.0446,27.0094,27.027,56100.0
2014-12-24 10:50:00,30.71,30.8,30.71,30.79,36600.0,27.027,27.1062,27.027,27.0974,36600.0
2014-12-24 11:00:00,30.79,30.84,30.78,30.81,195600.0,27.0974,27.1414,27.0886,27.115,195600.0
2014-12-24 11:10:00,30.81,30.81,30.76,30.78,74900.0,27.115,27.115,27.071,27.0886,74900.0
2014-12-24 11:20:00,30.78,30.82,30.77,30.77,40900.0,27.0886,27.1238,27.0798,27.0798,40900.0
2014-12-24 11:30:00,30.77,30.81,30.76,30.79,92900.0,27.0798,27.115,27.071,27.0974,92900.0
2014-12-24 11:40:00,30.79,30.79,30.74,30.74,49800.0,27.0974,27.0974,27.0534,27.0534,49800.0
2014-12-24 11:50:00,30.74,30.78,30.73,30.74,43500.0,27.0534,27.0886,27.0446,27.0534,43500.0
2014-12-24 12:00:00,30.74,30.77,30.73,30.75,52500.0,27.0534,27.0798,27.0446,27.0622,52500.0
2014-12-24 12:10:00,30.75,30.8,30.74,30.8,44300.0,27.0622,27.1062,27.0534,27.1062,44300.0
2014-12-24 12:20:00,30.8,30.81,30.77,30.79,118100.0,27.1062,27.115,27.0798,27.0974,118100.0
2014-12-24 12:30:00,30.79,30.8,30.77,30.78,44200.0,27.0974,27.1062,27.0798,27.0886,44200.0
2014-12-24 12:40:00,30.77,30.78,30.69,30.71,144400.0,27.0798,27.0886,27.0094,27.027,144400.0
2014-12-24 12:50:00,30.72,30.73,30.65,30.65,133000.0,27.0358,27.0446,26.9742,26.9742,133000.0
2014-12-26 09:30:00,30.89,30.89,30.57,30.57,55400.0,27.1854,27.1854,26.9038,26.9038,55400.0
2014-12-26 09:40:00,30.58,30.64,30.53,30.64,57700.0,26.9126,26.9654,26.8686,26.9654,57700.0
2014-12-26 09:50:00,30.64,30.71,30.63,30.66,121000.0,26.9654,27.027,26.9566,26.983,121000.0
2014-12-26 10:00:00,30.67,30.68,30.6,30.6,25200.0,26.9918,27.0006,26.9302,26.9302,25200.0
2014-12-26 10:10:00,30.61,30.68,30.6,30.68,76100.0,26.939,27.0006,26.9302,27.0006,76100.0
2014-12-26 10:20:00,30.68,30.71,30.68,30.69,41900.0,27.0006,27.027,27.0006,27.0094,41900.0
2014-12-26 10:30:00,30.69,30.71,30.68,30.71,44100.0,27.0094,27.027,27.0006,27.027,44100.0
2014-12-26 10:40:00,30.7,30.72,30.65,30.66,65400.0,27.0182,27.0358,26.9742,26.983,65400.0
2014-12-26 10:50:00,30.65,30.69,30.65,30.69,45400.0,26.9742,27.0094,26.9742,27.0094,45400.0
2014-12-26 11:00:00,30.69,30.74,30.68,30.71,29900.0,27.0094,27.0534,27.0006,27.027,29900.0
2014-12-26 11:10:00,30.71,30.76,30.7,30.75,42300.0,27.027,27.071,27.0182,27.0622,42300.0
2014-12-26 11:20:00,30.75,30.82,30.74,30.8,51200.0,27.0622,27.1238,27.0534,27.1062,51200.0
2014-12-26 11:30:00,30.79,30.8,30.75,30.75,33700.0,27.0974,27.1062,27.0622,27.0622,33700.0
2014-12-26 11:40:00,30.75,30.76,30.72,30.72,29500.0,27.0622,27.071,27.0358,27.0358,29500.0
2014-12-26 11:50:00,30.72,30.73,30.69,30.69,13900.0,27.0358,27.0446,27.0094,27.0094,13900.0
2014-12-26 12:00:00,30.69,30.71,30.66,30.66,18200.0,27.0094,27.027,26.983,26.983,18200.0
2014-12-26 12:10:00,30.66,30.67,30.64,30.67,14700.0,26.983,26.9918,26.9654,26.9918,14700.0
2014-12-26 12:20:00,30.67,30.67,30.63,30.64,19800.0,26.9918,26.9918,26.9566,26.9654,19800.0
2014-12-26 12:30:00,30.64,30.64,30.61,30.61,35000.0,26.9654,26.9654,26.939,26.939,35000.0
2014-12-26 12:40:00,30.61,30.62,30.59,30.59,20200.0,26.939,26.9478,26.9214,26.9214,20200.0
2014-12-26 12:50:00,30.6,30.61,30.59,30.59,27500.0,26.9302,26.939,26.9214,26.9214,27500.0
2014-12-26 13:00:00,30.6,30.61,30.56,30.57,42100.0,26.9302,26.939,26.895,26.9038,42100.0
2014-12-26 13:10:00,30.58,30.59,30.56,30.57,20600.0,26.9126,26.9214,26.895,26.9038,20600.0
2014-12-26 13:20:00,30.57,30.6,30.56,30.59,37600.0,26.9038,26.9302,26.895,26.9214,37600.0
2014-12-26 13:30:00,30.59,30.63,30.58,30.61,36600.0,26.9214,26.9566,26.9126,26.939,36600.0
2014-12-26 13:40:00,30.62,30.64,30.6,30.62,14600.0,26.9478,26.9654,26.9302,26.9478,14600.0
2014-12-26 13:50:00,30.62,30.66,30.62,30.65,21900.0,26.9478,26.983,26.9478,26.9742,21900.0
2014-12-26 14:00:00,30.64,30.69,30.64,30.67,25200.0,26.9654,27.0094,26.9654,26.9918,25200.0
2014-12-26 14:10:00,30.66,30.67,30.64,30.66,16800.0,26.983,26.9918,26.9654,26.983,16800.0
2014-12-26 14:20:00,30.65,30.66,30.64,30.66,16800.0,26.9742,26.983,26.9654,26.983,16800.0
2014-12-26 14:30:00,30.67,30.68,30.66,30.66,25300.0,26.9918,27.0006,26.983,26.983,25300.0
2014-12-26 14:40:00,30.66,30.67,30.65,30.65,21100.0,26.983,26.9918,26.9742,26.9742,21100.0
2014-12-26 14:50:00,30.65,30.66,30.64,30.66,22600.0,26.9742,26.983,26.9654,26.983,22600.0
2014-12-26 15:00:00,30.66,30.66,30.63,30.64,18300.0,26.983,26.983,26.9566,26.9654,18300.0
2014-12-26 15:10:00,30.64,30.65,30.62,30.63,35900.0,26.9654,26.9742,26.9478,26.9566,35900.0
2014-12-26 15:20:00,30.63,30.63,30.6,30.61,24500.0,26.9566,26.9566,26.9302,26.939,24500.0
2014-12-26 15:30:00,30.6,30.61,30.57,30.59,52700.0,26.9302,26.939,26.9038,26.9214,52700.0
2014-12-26 15:40:00,30.59,30.59,30.55,30.55,80000.0,26.9214,26.9214,26.8862,26.8862,80000.0
2014-12-26 15:50:00,30.55,30.56,30.52,30.53,141700.0,26.8862,26.895,26.8598,26.8686,141700.0
2014-12-29 09:30:00,30.39,30.67,30.35,30.62,225900.0,26.7454,26.9918,26.7102,26.9478,225900.0
2014-12-29 09:40:00,30.63,30.78,30.6,30.74,132100.0,26.9566,27.0886,26.9302,27.0534,132100.0
2014-12-29 09:50:00,30.74,30.85,30.72,30.82,90300.0,27.0534,27.1502,27.0358,27.1238,90300.0
2014-12-29 10:00:00,30.82,30.83,30.78,30.78,48900.0,27.1238,27.1326,27.0886,27.0886,48900.0
2014-12-29 10:10:00,30.78,30.81,30.73,30.74,69500.0,27.0886,27.115,27.0446,27.0534,69500.0
2014-12-29 10:20:00,30.73,30.75,30.71,30.71,33600.0,27.0446,27.0622,27.027,27.027,33600.0
2014-12-29 10:30:00,30.71,30.76,30.7,30.73,71300.0,27.027,27.071,27.0182,27.0446,71300.0
2014-12-29 10:40:00,30.72,30.74,30.68,30.68,50200.0,27.0358,27.0534,27.0006,27.0006,50200.0
2014-12-29 10:50:00,30.67,30.69,30.66,30.68,23100.0,26.9918,27.0094,26.983,27.0006,23100.0
2014-12-29 11:00:00,30.66,30.68,30.62,30.67,26900.0,26.983,27.0006,26.9478,26.9918,26900.0
2014-12-29 11:10:00,30.68,30.68,30.63,30.65,28200.0,27.0006,27.0006,26.9566,26.9742,28200.0
2014-12-29 11:20:00,30.65,30.66,30.56,30.58,82000.0,26.9742,26.983,26.895,26.9126,82000.0
2014-12-29 11:30:00,30.57,30.6,30.56,30.57,19700.0,26.9038,26.9302,26.895,26.9038,19700.0
2014-12-29 11:40:00,30.57,30.57,30.54,30.54,51700.0,26.9038,26.9038,26.8774,26.8774,51700.0
2014-12-29 11:50:00,30.55,30.6,30.54,30.6,114100.0,26.8862,26.9302,26.8774,26.9302,114100.0
2014-12-29 12:00:00,30.59,30.61,30.55,30.6,141900.0,26.9214,26.939,26.8862,26.9302,141900.0
2014-12-29 12:10:00,30.61,30.7,30.6,30.66,193600.0,26.939,27.0182,26.9302,26.983,193600.0
2014-12-29 12:20:00,30.66,30.66,30.63,30.64,17300.0,26.983,26.983,26.9566,26.9654,17300.0
2014-12-29 12:30:00,30.64,30.64,30.61,30.64,83300.0,26.9654,26.9654,26.939,26.9654,83300.0
2014-12-29 12:40:00,30.64,30.65,30.6,30.61,47200.0,26.9654,26.9742,26.9302,26.939,47200.0
2014-12-29 12:50:00,30.62,30.65,30.59,30.62,96600.0,26.9478,26.9742,26.9214,26.9478,96600.0
2014-12-29 13:00:00,30.62,30.63,30.59,30.62,37900.0,26.9478,26.9566,26.9214,26.9478,37900.0
2014-12-29 13:10:00,30.63,30.65,30.62,30.64,34600.0,26.9566,26.9742,26.9478,26.9654,34600.0
2014-12-29 13:20:00,30.63,30.65,30.62,30.62,33900.0,26.9566,26.9742,26.9478,26.9478,33900.0
2014-12-29 13:30:00,30.62,30.66,30.62,30.65,74500.0,26.9478,26.983,26.9478,26.9742,74500.0
2014-12-29 13:40:00,30.64,30.67,30.63,30.63,65000.0,26.9654,26.9918,26.9566,26.9566,65000.0
2014-12-29 13:50:00,30.63,30.63,30.59,30.6,19300.0,26.9566,26.9566,26.9214,26.9302,19300.0
2014-12-29 14:00:00,30.6,30.6,30.55,30.56,48200.0,26.9302,26.9302,26.8862,26.895,48200.0
2014-12-29 14:10:00,30.56,30.57,30.53,30.54,91800.0,26.895,26.9038,26.8686,26.8774,91800.0
2014-12-29 14:20:00,30.54,30.58,30.53,30.58,83500.0,26.8774,26.9126,26.8686,26.9126,83500.0
2014-12-29 14:30:00,30.58,30.6,30.57,30.58,74800.0,26.9126,26.9302,26.9038,26.9126,74800.0
2014-12-29 14:40:00,30.58,30.62,30.57,30.61,76400.0,26.9126,26.9478,26.9038,26.939,76400.0
2014-12-29 14:50:00,30.61,30.61,30.6,30.61,36800.0,26.939,26.939,26.9302,26.939,36800.0
2014-12-29 15:00:00,30.61,30.61,30.57,30.58,112100.0,26.939,26.939,26.9038,26.9126,112100.0
2014-12-29 15:10:00,30.58,30.58,30.54,30.55,126500.0,26.9126,26.9126,26.8774,26.8862,126500.0
2014-12-29 15:20:00,30.55,30.56,30.54,30.54,93300.0,26.8862,26.895,26.8774,26.8774,93300.0
2014-12-29 15:30:00,30.54,30.59,30.54,30.55,176500.0,26.8774,26.9214,26.8774,26.8862,176500.0
2014-12-29 15:40:00,30.55,30.61,30.55,30.6,255400.0,26.8862,26.939,26.8862,26.9302,255400.0
2014-12-29 15:50:00,30.6,30.61,30.55,30.57,206600.0,26.9302,26.939,26.8862,26.9038,206600.0
2014-12-30 09:30:00,30.42,30.49,30.32,30.42,154400.0,26.7718,26.8334,26.6838,26.7718,154400.0
2014-12-30 09:40:00,30.42,30.47,30.35,30.38,146600.0,26.7718,26.8158,26.7102,26.7366,146600.0
2014-12-30 09:50:00,30.36,30.38,30.31,30.35,52800.0,26.719,26.7366,26.675,26.7102,52800.0
2014-12-30 10:00:00,30.34,30.4,30.29,30.32,38800.0,26.7014,26.7542,26.6574,26.6838,38800.0
2014-12-30 10:10:00,30.33,30.39,30.3,30.39,33300.0,26.6926,26.7454,26.6662,26.7454,33300.0
2014-12-30 10:20:00,30.39,30.41,30.37,30.37,80300.0,26.7454,26.763,26.7278,26.7278,80300.0
2014-12-30 10:30:00,30.37,30.4,30.36,30.4,73400.0,26.7278,26.7542,26.719,26.7542,73400.0
2014-12-30 10:40:00,30.4,30.43,30.39,30.4,74700.0,26.7542,26.7806,26.7454,26.7542,74700.0
2014-12-30 10:50:00,30.4,30.44,30.4,30.43,46100.0,26.7542,26.7894,26.7542,26.7806,46100.0
2014-12-30 11:00:00,30.43,30.46,30.38,30.46,113000.0,26.7806,26.807,26.7366,26.807,113000.0
2014-12-30 11:10:00,30.46,30.46,30.42,30.44,51800.0,26.807,26.807,26.7718,26.7894,51800.0
2014-12-30 11:20:00,30.43,30.45,30.41,30.42,36400.0,26.7806,26.7982,26.763,26.7718,36400.0
2014-12-30 11:30:00,30.42,30.45,30.4,30.45,49600.0,26.7718,26.7982,26.7542,26.7982,49600.0
2014-12-30 11:40:00,30.44,30.45,30.43,30.44,50300.0,26.7894,26.7982,26.7806,26.7894,50300.0
2014-12-30 11:50:00,30.44,30.46,30.4,30.41,128200.0,26.7894,26.807,26.7542,26.763,128200.0
2014-12-30 12:00:00,30.41,30.45,30.41,30.45,63200.0,26.763,26.7982,26.763,26.7982,63200.0
2014-12-30 12:10:00,30.44,30.45,30.39,30.4,103400.0,26.7894,26.7982,26.7454,26.7542,103400.0
2014-12-30 12:20:00,30.41,30.41,30.4,30.41,20200.0,26.763,26.763,26.7542,26.763,20200.0
2014-12-30 12:30:00,30.41,30.43,30.4,30.43,32600.0,26.763,26.7806,26.7542,26.7806,32600.0
2014-12-30 12:40:00,30.43,30.43,30.39,30.43,56400.0,26.7806,26.7806,26.7454,26.7806,56400.0
2014-12-30 12:50:00,30.43,30.43,30.4,30.4,56900.0,26.7806,26.7806,26.7542,26.7542,56900.0
2014-12-30 13:00:00,30.4,30.42,30.39,30.42,29000.0,26.7542,26.7718,26.7454,26.7718,29000.0
2014-12-30 13:10:00,30.42,30.43,30.4,30.41,34700.0,26.7718,26.7806,26.7542,26.763,34700.0
2014-12-30 13:20:00,30.41,30.41,30.39,30.4,30200.0,26.763,26.763,26.7454,26.7542,30200.0
2014-12-30 13:30:00,30.39,30.41,30.36,30.37,66900.0,26.7454,26.763,26.719,26.7278,66900.0
2014-12-30 13:40:00,30.37,30.37,30.31,30.32,37500.0,26.7278,26.7278,26.675,26.6838,37500.0
2014-12-30 13:50:00,30.33,30.35,30.31,30.32,73600.0,26.6926,26.7102,26.675,26.6838,73600.0
2014-12-30 14:00:00,30.32,30.33,30.3,30.33,37200.0,26.6838,26.6926,26.6662,26.6926,37200.0
2014-12-30 14:10:00,30.33,30.33,30.29,30.32,58000.0,26.6926,26.6926,26.6574,26.6838,58000.0
2014-12-30 14:20:00,30.32,30.34,30.3,30.34,51700.0,26.6838,26.7014,26.6662,26.7014,51700.0
2014-12-30 14:30:00,30.34,30.37,30.3,30.37,149600.0,26.7014,26.7278,26.6662,26.7278,149600.0
2014-12-30 14:40:00,30.37,30.4,30.33,30.4,116500.0,26.7278,26.7542,26.6926,26.7542,116500.0
2014-12-30 14:50:00,30.4,30.4,30.31,30.35,154800.0,26.7542,26.7542,26.675,26.7102,154800.0
2014-12-30 15:00:00,30.35,30.35,30.31,30.34,124600.0,26.7102,26.7102,26.675,26.7014,124600.0
2014-12-30 15:10:00,30.35,30.35,30.33,30.35,42500.0,26.7102,26.7102,26.6926,26.7102,42500.0
2014-12-30 15:20:00,30.35,30.38,30.34,30.35,110500.0,26.7102,26.7366,26.7014,26.7102,110500.0
2014-12-30 15:30:00,30.34,30.38,30.34,30.35,122000.0,26.7014,26.7366,26.7014,26.7102,122000.0
2014-12-30 15:40:00,30.36,30.37,30.34,30.37,145200.0,26.719,26.7278,26.7014,26.7278,145200.0
2014-12-30 15:50:00,30.37,30.38,30.34,30.34,365400.0,26.7278,26.7366,26.7014,26.7014,365400.0
2014-12-31 09:30:00,30.49,30.57,30.37,30.43,189100.0,26.8334,26.9038,26.7278,26.7806,189100.0
2014-12-31 09:40:00,30.43,30.45,30.32,30.32,60500.0,26.7806,26.7982,26.6838,26.6838,60500.0
2014-12-31 09:50:00,30.33,30.38,30.29,30.36,69700.0,26.6926,26.7366,26.6574,26.719,69700.0
2014-12-31 10:00:00,30.37,30.4,30.33,30.39,29700.0,26.7278,26.7542,26.6926,26.7454,29700.0
2014-12-31 10:10:00,30.39,30.42,30.37,30.4,50000.0,26.7454,26.7718,26.7278,26.7542,50000.0
2014-12-31 10:20:00,30.4,30.52,30.4,30.5,44000.0,26.7542,26.8598,26.7542,26.8422,44000.0
2014-12-31 10:30:00,30.5,30.53,30.48,30.5,31900.0,26.8422,26.8686,26.8246,26.8422,31900.0
2014-12-31 10:40:00,30.5,30.63,30.49,30.63,73000.0,26.8422,26.9566,26.8334,26.9566,73000.0
2014-12-31 10:50:00,30.63,30.67,30.61,30.63,81200.0,26.9566,26.9918,26.939,26.9566,81200.0
2014-12-31 11:00:00,30.62,30.62,30.59,30.61,15300.0,26.9478,26.9478,26.9214,26.939,15300.0
2014-12-31 11:10:00,30.61,30.61,30.55,30.55,20900.0,26.939,26.939,26.8862,26.8862,20900.0
2014-12-31 11:20:00,30.55,30.6,30.55,30.59,50900.0,26.8862,26.9302,26.8862,26.9214,50900.0
2014-12-31 11:30:00,30.58,30.58,30.54,30.55,33200.0,26.9126,26.9126,26.8774,26.8862,33200.0
2014-12-31 11:40:00,30.55,30.56,30.54,30.55,14600.0,26.8862,26.895,26.8774,26.8862,14600.0
2014-12-31 11:50:00,30.55,30.56,30.52,30.55,33500.0,26.8862,26.895,26.8598,26.8862,33500.0
2014-12-31 12:00:00,30.55,30.55,30.48,30.52,51700.0,26.8862,26.8862,26.8246,26.8598,51700.0
2014-12-31 12:10:00,30.53,30.57,30.52,30.55,28500.0,26.8686,26.9038,26.8598,26.8862,28500.0
2014-12-31 12:20:00,30.55,30.56,30.45,30.49,61400.0,26.8862,26.895,26.7982,26.8334,61400.0
2014-12-31 12:30:00,30.49,30.51,30.42,30.42,20900.0,26.8334,26.851,26.7718,26.7718,20900.0
2014-12-31 12:40:00,30.41,30.43,30.39,30.39,21300.0,26.763,26.7806,26.7454,26.7454,21300.0
2014-12-31 12:50:00,30.4,30.43,30.37,30.43,28100.0,26.7542,26.7806,26.7278,26.7806,28100.0
2014-12-31 13:00:00,30.43,30.5,30.41,30.47,20400.0,26.7806,26.8422,26.763,26.8158,20400.0
2014-12-31 13:10:00,30.46,30.5,30.45,30.48,21700.0,26.807,26.8422,26.7982,26.8246,21700.0
2014-12-31 13:20:00,30.48,30.53,30.48,30.53,29600.0,26.8246,26.8686,26.8246,26.8686,29600.0
2014-12-31 13:30:00,30.53,30.55,30.51,30.54,24800.0,26.8686,26.8862,26.851,26.8774,24800.0
2014-12-31 13:40:00,30.54,30.59,30.53,30.56,17700.0,26.8774,26.9214,26.8686,26.895,17700.0
2014-12-31 13:50:00,30.57,30.58,30.49,30.52,51400.0,26.9038,26.9126,26.8334,26.8598,51400.0
2014-12-31 14:00:00,30.53,30.53,30.44,30.45,29300.0,26.8686,26.8686,26.7894,26.7982,29300.0
2014-12-31 14:10:00,30.45,30.46,30.38,30.41,31500.0,26.7982,26.807,26.7366,26.763,31500.0
2014-12-31 14:20:00,30.41,30.41,30.36,30.39,25600.0,26.763,26.763,26.719,26.7454,25600.0
2014-12-31 14:30:00,30.38,30.4,30.31,30.31,37700.0,26.7366,26.7542,26.675,26.675,37700.0
2014-12-31 14:40:00,30.32,30.34,30.27,30.32,36000.0,26.6838,26.7014,26.6398,26.6838,36000.0
2014-12-31 14:50:00,30.32,30.37,30.32,30.33,31700.0,26.6838,26.7278,26.6838,26.6926,31700.0
2014-12-31 15:00:00,30.34,30.34,30.28,30.33,46400.0,26.7014,26.7014,26.6486,26.6926,46400.0
2014-12-31 15:10:00,30.32,30.39,30.29,30.39,44600.0,26.6838,26.7454,26.6574,26.7454,44600.0
2014-12-31 15:20:00,30.38,30.41,30.37,30.4,49600.0,26.7366,26.763,26.7278,26.7542,49600.0
2014-12-31 15:30:00,30.4,30.42,30.36,30.38,61400.0,26.7542,26.7718,26.719,26.7366,61400.0
2014-12-31 15:40:00,30.38,30.38,30.25,30.25,169600.0,26.7366,26.7366,26.6222,26.6222,169600.0
2014-12-31 15:50:00,30.25,30.27,30.18,30.19,395400.0,26.6222,26.6398,26.5606,26.5694,395400.0
2015-01-02 09:30:00,30.41,30.57,30.4,30.52,156600.0,26.763,26.9038,26.7542,26.8598,156600.0
2015-01-02 09:40:00,30.52,30.54,30.41,30.47,104700.0,26.8598,26.8774,26.763,26.8158,104700.0
2015-01-02 09:50:00,30.46,30.48,30.33,30.39,35300.0,26.807,26.8246,26.6926,26.7454,35300.0
2015-01-02 10:00:00,30.39,30.39,30.28,30.31,54500.0,26.7454,26.7454,26.6486,26.675,54500.0
2015-01-02 10:10:00,30.31,30.38,30.29,30.33,179300.0,26.675,26.7366,26.6574,26.6926,179300.0
2015-01-02 10:20:00,30.33,30.34,30.17,30.2,129100.0,26.6926,26.7014,26.5518,26.5782,129100.0
2015-01-02 10:30:00,30.2,30.2,30.07,30.1,295800.0,26.5782,26.5782,26.4637,26.4901,295800.0
2015-01-02 10:40:00,30.11,30.12,30.01,30.1,371400.0,26.4989,26.5077,26.4109,26.4901,371400.0
2015-01-02 10:50:00,30.1,30.16,30.08,30.1,223900.0,26.4901,26.543,26.4725,26.4901,223900.0
2015-01-02 11:00:00,30.11,30.14,30.02,30.04,216600.0,26.4989,26.5253,26.4197,26.4373,216600.0
2015-01-02 11:10:00,30.04,30.05,29.94,29.95,54700.0,26.4373,26.4461,26.3493,26.3581,54700.0
2015-01-02 11:20:00,29.94,30.03,29.93,30.01,47900.0,26.3493,26.4285,26.3405,26.4109,47900.0
2015-01-02 11:30:00,30.02,30.05,29.95,29.97,47800.0,26.4197,26.4461,26.3581,26.3757,47800.0
2015-01-02 11:40:00,29.97,29.99,29.95,29.97,27900.0,26.3757,26.3933,26.3581,26.3757,27900.0
2015-01-02 11:50:00,29.97,30.0,29.94,29.98,39300.0,26.3757,26.4021,26.3493,26.3845,39300.0
2015-01-02 12:00:00,29.99,30.04,29.97,30.04,42800.0,26.3933,26.4373,26.3757,26.4373,42800.0
2015-01-02 12:10:00,30.04,30.05,30.01,30.04,52100.0,26.4373,26.4461,26.4109,26.4373,52100.0
2015-01-02 12:20:00,30.04,30.05,30.01,30.03,19000.0,26.4373,26.4461,26.4109,26.4285,19000.0
2015-01-02 12:30:00,30.02,30.07,30.01,30.07,32400.0,26.4197,26.4637,26.4109,26.4637,32400.0
2015-01-02 12:40:00,30.06,30.06,29.97,29.98,38200.0,26.4549,26.4549,26.3757,26.3845,38200.0
2015-01-02 12:50:00,29.98,29.99,29.92,29.93,54500.0,26.3845,26.3933,26.3317,26.3405,54500.0
2015-01-02 13:00:00,29.93,29.96,29.92,29.93,25800.0,26.3405,26.3669,26.3317,26.3405,25800.0
2015-01-02 13:10:00,29.94,29.96,29.91,29.94,42000.0,26.3493,26.3669,26.3229,26.3493,42000.0
2015-01-02 13:20:00,29.94,29.98,29.89,29.9,32500.0,26.3493,26.3845,26.3053,26.3141,32500.0
2015-01-02 13:30:00,29.9,29.9,29.81,29.85,69500.0,26.3141,26.3141,26.2349,26.2701,69500.0
2015-01-02 13:40:00,29.84,29.88,29.84,29.87,38100.0,26.2613,26.2965,26.2613,26.2877,38100.0
2015-01-02 13:50:00,29.88,29.97,29.86,29.96,58600.0,26.2965,26.3757,26.2789,26.3669,58600.0
2015-01-02 14:00:00,29.96,30.03,29.96,30.03,60200.0,26.3669,26.4285,26.3669,26.4285,60200.0
2015-01-02 14:10:00,30.04,30.08,30.04,30.04,80500.0,26.4373,26.4725,26.4373,26.4373,80500.0
2015-01-02 14:20:00,30.04,30.11,30.04,30.09,54400.0,26.4373,26.4989,26.4373,26.4813,54400.0
2015-01-02 14:30:00,30.08,30.12,30.06,30.12,42500.0,26.4725,26.5077,26.4549,26.5077,42500.0
2015-01-02 14:40:00,30.12,30.16,30.11,30.16,59300.0,26.5077,26.543,26.4989,26.543,59300.0
2015-01-02 14:50:00,30.17,30.18,30.13,30.14,80600.0,26.5518,26.5606,26.5165,26.5253,80600.0
2015-01-02 15:00:00,30.14,30.15,30.1,30.14,110500.0,26.5253,26.5341,26.4901,26.5253,110500.0
2015-01-02 15:10:00,30.14,30.14,30.06,30.12,144400.0,26.5253,26.5253,26.4549,26.5077,144400.0
2015-01-02 15:20:00,30.13,30.18,30.11,30.18,120100.0,26.5165,26.5606,26.4989,26.5606,120100.0
2015-01-02 15:30:00,30.18,30.2,30.15,30.17,95900.0,26.5606,26.5782,26.5341,26.5518,95900.0
2015-01-02 15:40:00,30.18,30.32,30.17,30.32,253700.0,26.5606,26.6838,26.5518,26.6838,253700.0
2015-01-02 15:50:00,30.31,30.34,30.22,30.23,331800.0,26.675,26.7014,26.5958,26.6046,331800.0
2015-01-05 09:30:00,29.97,30.0,29.75,29.77,138100.0,26.3757,26.4021,26.1821,26.1997,138100.0
2015-01-05 09:40:00,29.77,29.81,29.69,29.7,107200.0,26.1997,26.2349,26.1293,26.1381,107200.0
2015-01-05 09:50:00,29.69,29.71,29.52,29.55,170000.0,26.1293,26.1469,25.9797,26.0061,170000.0
2015-01-05 10:00:00,29.54,29.63,29.5,29.58,215200.0,25.9973,26.0765,25.9621,26.0325,215200.0
2015-01-05 10:10:00,29.59,29.63,29.56,29.59,160900.0,26.0413,26.0765,26.0149,26.0413,160900.0
2015-01-05 10:20:00,29.59,29.63,29.58,29.59,180100.0,26.0413,26.0765,26.0325,26.0413,180100.0
2015-01-05 10:30:00,29.59,29.59,29.46,29.48,99400.0,26.0413,26.0413,25.9269,25.9445,99400.0
2015-01-05 10:40:00,29.48,29.53,29.39,29.53,223100.0,25.9445,25.9885,25.8653,25.9885,223100.0
2015-01-05 10:50:00,29.52,29.58,29.52,29.55,212600.0,25.9797,26.0325,25.9797,26.0061,212600.0
2015-01-05 11:00:00,29.55,29.55,29.38,29.39,154000.0,26.0061,26.0061,25.8565,25.8653,154000.0
2015-01-05 11:10:00,29.38,29.4,29.28,29.3,135700.0,25.8565,25.8741,25.7685,25.7861,135700.0
2015-01-05 11:20:00,29.3,29.37,29.3,29.35,61700.0,25.7861,25.8477,25.7861,25.8301,61700.0
2015-01-05 11:30:00,29.35,29.37,29.33,29.36,55400.0,25.8301,25.8477,25.8125,25.8389,55400.0
2015-01-05 11:40:00,29.35,29.46,29.35,29.44,79700.0,25.8301,25.9269,25.8301,25.9093,79700.0
2015-01-05 11:50:00,29.44,29.48,29.41,29.41,125400.0,25.9093,25.9445,25.8829,25.8829,125400.0
2015-01-05 12:00:00,29.42,29.45,29.39,29.4,180100.0,25.8917,25.9181,25.8653,25.8741,180100.0
2015-01-05 12:10:00,29.39,29.41,29.35,29.38,54700.0,25.8653,25.8829,25.8301,25.8565,54700.0
2015-01-05 12:20:00,29.37,29.39,29.27,29.27,99400.0,25.8477,25.8653,25.7597,25.7597,99400.0
2015-01-05 12:30:00,29.28,29.35,29.21,29.35,157700.0,25.7685,25.8301,25.7069,25.8301,157700.0
2015-01-05 12:40:00,29.34,29.44,29.34,29.38,154700.0,25.8213,25.9093,25.8213,25.8565,154700.0
2015-01-05 12:50:00,29.38,29.39,29.3,29.34,103900.0,25.8565,25.8653,25.7861,25.8213,103900.0
2015-01-05 13:00:00,29.34,29.35,29.27,29.31,102900.0,25.8213,25.8301,25.7597,25.7949,102900.0
2015-01-05 13:10:00,29.3,29.3,29.19,29.19,65900.0,25.7861,25.7861,25.6893,25.6893,65900.0
2015-01-05 13:20:00,29.2,29.24,29.17,29.23,69700.0,25.6981,25.7333,25.6717,25.7245,69700.0
2015-01-05 13:30:00,29.22,29.32,29.21,29.31,95100.0,25.7157,25.8037,25.7069,25.7949,95100.0
2015-01-05 13:40:00,29.32,29.36,29.25,29.29,81200.0,25.8037,25.8389,25.7421,25.7773,81200.0
2015-01-05 13:50:00,29.29,29.34,29.26,29.29,51500.0,25.7773,25.8213,25.7509,25.7773,51500.0
2015-01-05 14:00:00,29.3,29.31,29.24,29.25,82800.0,25.7861,25.7949,25.7333,25.7421,82800.0
2015-01-05 14:10:00,29.24,29.27,29.19,29.21,54200.0,25.7333,25.7597,25.6893,25.7069,54200.0
2015-01-05 14:20:00,29.21,29.28,29.19,29.21,60500.0,25.7069,25.7685,25.6893,25.7069,60500.0
2015-01-05 14:30:00,29.2,29.23,29.17,29.19,69000.0,25.6981,25.7245,25.6717,25.6893,69000.0
2015-01-05 14:40:00,29.19,29.23,29.15,29.19,67300.0,25.6893,25.7245,25.6541,25.6893,67300.0
2015-01-05 14:50:00,29.2,29.21,29.13,29.17,111800.0,25.6981,25.7069,25.6365,25.6717,111800.0
2015-01-05 15:00:00,29.17,29.21,29.16,29.18,111300.0,25.6717,25.7069,25.6629,25.6805,111300.0
2015-01-05 15:10:00,29.19,29.25,29.18,29.24,152100.0,25.6893,25.7421,25.6805,25.7333,152100.0
2015-01-05 15:20:00,29.24,29.26,29.18,29.23,156000.0,25.7333,25.7509,25.6805,25.7245,156000.0
2015-01-05 15:30:00,29.23,29.27,29.2,29.26,158600.0,25.7245,25.7597,25.6981,25.7509,158600.0
2015-01-05 15:40:00,29.26,29.3,29.23,29.3,262000.0,25.7509,25.7861,25.7245,25.7861,262000.0
2015-01-05 15:50:00,29.29,29.35,29.2,29.23,550000.0,25.7773,25.8301,25.6981,25.7245,550000.0
2015-01-06 09:30:00,29.21,29.28,28.94,28.95,139000.0,25.7069,25.7685,25.4693,25.4781,139000.0
2015-01-06 09:40:00,28.95,29.0,28.8,29.0,169900.0,25.4781,25.5221,25.3461,25.5221,169900.0
2015-01-06 09:50:00,29.0,29.02,28.89,28.93,209600.0,25.5221,25.5397,25.4253,25.4605,209600.0
2015-01-06 10:00:00,28.93,28.94,28.75,28.75,169900.0,25.4605,25.4693,25.302,25.302,169900.0
2015-01-06 10:10:00,28.76,28.86,28.74,28.79,210800.0,25.3109,25.3989,25.2932,25.3373,210800.0
2015-01-06 10:20:00,28.8,28.94,28.79,28.89,225700.0,25.3461,25.4693,25.3373,25.4253,225700.0
2015-01-06 10:30:00,28.89,28.9,28.81,28.82,159900.0,25.4253,25.4341,25.3549,25.3637,159900.0
2015-01-06 10:40:00,28.82,28.85,28.63,28.65,130700.0,25.3637,25.3901,25.1964,25.214,130700.0
2015-01-06 10:50:00,28.65,28.7,28.59,28.6,145200.0,25.214,25.258,25.1612,25.17,145200.0
2015-01-06 11:00:00,28.6,28.6,28.47,28.54,258300.0,25.17,25.17,25.0556,25.1172,258300.0
2015-01-06 11:10:00,28.55,28.56,28.41,28.43,119000.0,25.126,25.1348,25.0028,25.0204,119000.0
2015-01-06 11:20:00,28.43,28.43,28.34,28.37,158200.0,25.0204,25.0204,24.9412,24.9676,158200.0
2015-01-06 11:30:00,28.37,28.41,28.26,28.27,195100.0,24.9676,25.0028,24.8708,24.8796,195100.0
2015-01-06 11:40:00,28.28,28.32,28.24,28.32,159300.0,24.8884,24.9236,24.8532,24.9236,159300.0
2015-01-06 11:50:00,28.32,28.32,28.2,28.21,315000.0,24.9236,24.9236,24.818,24.8268,315000.0
2015-01-06 12:00:00,28.22,28.23,28.05,28.16,299500.0,24.8356,24.8444,24.686,24.7828,299500.0
2015-01-06 12:10:00,28.15,28.22,28.11,28.21,154600.0,24.774,24.8356,24.7388,24.8268,154600.0
2015-01-06 12:20:00,28.2,28.27,28.17,28.17,222000.0,24.818,24.8796,24.7916,24.7916,222000.0
2015-01-06 12:30:00,28.18,28.22,28.15,28.21,100600.0,24.8004,24.8356,24.774,24.8268,100600.0
2015-01-06 12:40:00,28.21,28.22,28.11,28.16,127900.0,24.8268,24.8356,24.7388,24.7828,127900.0
2015-01-06 12:50:00,28.16,28.26,28.16,28.19,175200.0,24.7828,24.8708,24.7828,24.8092,175200.0
2015-01-06 13:00:00,28.2,28.21,28.07,28.09,111700.0,24.818,24.8268,24.7036,24.7212,111700.0
2015-01-06 13:10:00,28.09,28.14,27.93,27.94,250100.0,24.7212,24.7652,24.5804,24.5892,250100.0
2015-01-06 13:20:00,27.94,28.02,27.91,28.01,132400.0,24.5892,24.6596,24.5628,24.6508,132400.0
2015-01-06 13:30:00,28.01,28.09,27.96,28.08,101400.0,24.6508,24.7212,24.6068,24.7124,101400.0
2015-01-06 13:40:00,28.07,28.1,28.01,28.06,237400.0,24.7036,24.73,24.6508,24.6948,237400.0
2015-01-06 13:50:00,28.07,28.19,28.04,28.19,203200.0,24.7036,24.8092,24.6772,24.8092,203200.0
2015-01-06 14:00:00,28.19,28.34,28.17,28.28,247700.0,24.8092,24.9412,24.7916,24.8884,247700.0
2015-01-06 14:10:00,28.27,28.27,28.12,28.12,101300.0,24.8796,24.8796,24.7476,24.7476,101300.0
2015-01-06 14:20:00,28.13,28.24,28.12,28.24,171300.0,24.7564,24.8532,24.7476,24.8532,171300.0
2015-01-06 14:30:00,28.24,28.25,28.14,28.17,210700.0,24.8532,24.862,24.7652,24.7916,210700.0
2015-01-06 14:40:00,28.17,28.4,28.17,28.38,251500.0,24.7916,24.994,24.7916,24.9764,251500.0
2015-01-06 14:50:00,28.38,28.4,28.34,28.37,220800.0,24.9764,24.994,24.9412,24.9676,220800.0
2015-01-06 15:00:00,28.37,28.38,28.32,28.33,136000.0,24.9676,24.9764,24.9236,24.9324,136000.0
2015-01-06 15:10:00,28.34,28.42,28.31,28.4,162400.0,24.9412,25.0116,24.9148,24.994,162400.0
2015-01-06 15:20:00,28.39,28.46,28.36,28.42,388400.0,24.9852,25.0468,24.9588,25.0116,388400.0
2015-01-06 15:30:00,28.42,28.42,28.24,28.26,366100.0,25.0116,25.0116,24.8532,24.8708,366100.0
2015-01-06 15:40:00,28.26,28.37,28.24,28.32,377700.0,24.8708,24.9676,24.8532,24.9236,377700.0
2015-01-06 15:50:00,28.31,28.34,28.09,28.14,1016300.0,24.9148,24.9412,24.7212,24.7652,1016300.0
2015-01-07 09:30:00,28.46,28.56,28.33,28.33,316300.0,25.0468,25.1348,24.9324,24.9324,316300.0
2015-01-07 09:40:00,28.33,28.48,28.31,28.42,164900.0,24.9324,25.0644,24.9148,25.0116,164900.0
2015-01-07 09:50:00,28.42,28.52,28.4,28.5,262100.0,25.0116,25.0996,24.994,25.082,262100.0
2015-01-07 10:00:00,28.51,28.55,28.48,28.5,163500.0,25.0908,25.126,25.0644,25.082,163500.0
2015-01-07 10:10:00,28.5,28.5,28.37,28.43,169200.0,25.082,25.082,24.9676,25.0204,169200.0
2015-01-07 10:20:00,28.43,28.43,28.3,28.32,123000.0,25.0204,25.0204,24.906,24.9236,123000.0
2015-01-07 10:30:00,28.31,28.35,28.24,28.28,166800.0,24.9148,24.95,24.8532,24.8884,166800.0
2015-01-07 10:40:00,28.28,28.37,28.22,28.37,145400.0,24.8884,24.9676,24.8356,24.9676,145400.0
2015-01-07 10:50:00,28.37,28.44,28.36,28.37,104700.0,24.9676,25.0292,24.9588,24.9676,104700.0
2015-01-07 11:00:00,28.38,28.41,28.3,28.31,126000.0,24.9764,25.0028,24.906,24.9148,126000.0
2015-01-07 11:10:00,28.3,28.34,28.25,28.3,112900.0,24.906,24.9412,24.862,24.906,112900.0
2015-01-07 11:20:00,28.29,28.32,28.26,28.3,49600.0,24.8972,24.9236,24.8708,24.906,49600.0
2015-01-07 11:30:00,28.3,28.37,28.3,28.35,79100.0,24.906,24.9676,24.906,24.95,79100.0
2015-01-07 11:40:00,28.35,28.41,28.33,28.35,134500.0,24.95,25.0028,24.9324,24.95,134500.0
2015-01-07 11:50:00,28.36,28.44,28.32,28.41,176600.0,24.9588,25.0292,24.9236,25.0028,176600.0
2015-01-07 12:00:00,28.42,28.55,28.42,28.48,181600.0,25.0116,25.126,25.0116,25.0644,181600.0
2015-01-07 12:10:00,28.48,28.49,28.42,28.48,85200.0,25.0644,25.0732,25.0116,25.0644,85200.0
2015-01-07 12:20:00,28.48,28.52,28.47,28.5,109300.0,25.0644,25.0996,25.0556,25.082,109300.0
2015-01-07 12:30:00,28.5,28.51,28.42,28.44,256800.0,25.082,25.0908,25.0116,25.0292,256800.0
2015-01-07 12:40:00,28.45,28.46,28.39,28.42,52600.0,25.038,25.0468,24.9852,25.0116,52600.0
2015-01-07 12:50:00,28.42,28.44,28.4,28.42,68000.0,25.0116,25.0292,24.994,25.0116,68000.0
2015-01-07 13:00:00,28.42,28.46,28.39,28.4,129600.0,25.0116,25.0468,24.9852,24.994,129600.0
2015-01-07 13:10:00,28.4,28.47,28.4,28.46,51900.0,24.994,25.0556,24.994,25.0468,51900.0
2015-01-07 13:20:00,28.45,28.46,28.38,28.41,74500.0,25.038,25.0468,24.9764,25.0028,74500.0
2015-01-07 13:30:00,28.42,28.52,28.41,28.5,157800.0,25.0116,25.0996,25.0028,25.082,157800.0
2015-01-07 13:40:00,28.51,28.6,28.49,28.6,162900.0,25.0908,25.17,25.0732,25.17,162900.0
2015-01-07 13:50:00,28.6,28.64,28.58,28.63,119400.0,25.17,25.2052,25.1524,25.1964,119400.0
2015-01-07 14:00:00,28.63,28.7,28.54,28.65,471900.0,25.1964,25.258,25.1172,25.214,471900.0
2015-01-07 14:10:00,28.65,28.67,28.58,28.62,351200.0,25.214,25.2316,25.1524,25.1876,351200.0
2015-01-07 14:20:00,28.62,28.67,28.59,28.59,190100.0,25.1876,25.2316,25.1612,25.1612,190100.0
2015-01-07 14:30:00,28.6,28.64,28.55,28.57,150500.0,25.17,25.2052,25.126,25.1436,150500.0
2015-01-07 14:40:00,28.57,28.58,28.48,28.5,180900.0,25.1436,25.1524,25.0644,25.082,180900.0
2015-01-07 14:50:00,28.5,28.5,28.4,28.42,227400.0,25.082,25.082,24.994,25.0116,227400.0
2015-01-07 15:00:00,28.42,28.57,28.42,28.55,251300.0,25.0116,25.1436,25.0116,25.126,251300.0
2015-01-07 15:10:00,28.55,28.61,28.53,28.59,459200.0,25.126,25.1788,25.1084,25.1612,459200.0
2015-01-07 15:20:00,28.58,28.63,28.53,28.6,282000.0,25.1524,25.1964,25.1084,25.17,282000.0
2015-01-07 15:30:00,28.6,28.62,28.54,28.59,265400.0,25.17,25.1876,25.1172,25.1612,265400.0
2015-01-07 15:40:00,28.59,28.66,28.56,28.66,254500.0,25.1612,25.2228,25.1348,25.2228,254500.0
2015-01-07 15:50:00,28.66,28.7,28.64,28.69,457600.0,25.2228,25.258,25.2052,25.2492,457600.0
2015-01-08 09:30:00,29.19,29.28,29.07,29.22,269500.0,25.6893,25.7685,25.5837,25.7157,269500.0
2015-01-08 09:40:00,29.22,29.27,29.18,29.22,160200.0,25.7157,25.7597,25.6805,25.7157,160200.0
2015-01-08 09:50:00,29.23,29.31,29.21,29.27,166600.0,25.7245,25.7949,25.7069,25.7597,166600.0
2015-01-08 10:00:00,29.27,29.37,29.25,29.37,167500.0,25.7597,25.8477,25.7421,25.8477,167500.0
2015-01-08 10:10:00,29.36,29.4,29.26,29.28,161700.0,25.8389,25.8741,25.7509,25.7685,161700.0
2015-01-08 10:20:00,29.29,29.32,29.21,29.22,147300.0,25.7773,25.8037,25.7069,25.7157,147300.0
2015-01-08 10:30:00,29.22,29.3,29.22,29.29,105100.0,25.7157,25.7861,25.7157,25.7773,105100.0
2015-01-08 10:40:00,29.29,29.36,29.27,29.33,133500.0,25.7773,25.8389,25.7597,25.8125,133500.0
2015-01-08 10:50:00,29.33,29.42,29.31,29.42,81500.0,25.8125,25.8917,25.7949,25.8917,81500.0
2015-01-08 11:00:00,29.42,29.48,29.41,29.42,109300.0,25.8917,25.9445,25.8829,25.8917,109300.0
2015-01-08 11:10:00,29.42,29.43,29.33,29.36,110300.0,25.8917,25.9005,25.8125,25.8389,110300.0
2015-01-08 11:20:00,29.37,29.37,29.31,29.34,50800.0,25.8477,25.8477,25.7949,25.8213,50800.0
2015-01-08 11:30:00,29.33,29.34,29.26,29.31,69700.0,25.8125,25.8213,25.7509,25.7949,69700.0
2015-01-08 11:40:00,29.3,29.35,29.27,29.33,43500.0,25.7861,25.8301,25.7597,25.8125,43500.0
2015-01-08 11:50:00,29.32,29.32,29.28,29.3,44500.0,25.8037,25.8037,25.7685,25.7861,44500.0
2015-01-08 12:00:00,29.29,29.32,29.29,29.31,30400.0,25.7773,25.8037,25.7773,25.7949,30400.0
2015-01-08 12:10:00,29.3,29.31,29.24,29.27,29200.0,25.7861,25.7949,25.7333,25.7597,29200.0
2015-01-08 12:20:00,29.26,29.3,29.21,29.28,54300.0,25.7509,25.7861,25.7069,25.7685,54300.0
2015-01-08 12:30:00,29.28,29.3,29.27,29.29,38800.0,25.7685,25.7861,25.7597,25.7773,38800.0
2015-01-08 12:40:00,29.3,29.34,29.27,29.28,67700.0,25.7861,25.8213,25.7597,25.7685,67700.0
2015-01-08 12:50:00,29.28,29.33,29.28,29.33,58300.0,25.7685,25.8125,25.7685,25.8125,58300.0
2015-01-08 13:00:00,29.32,29.36,29.29,29.36,43500.0,25.8037,25.8389,25.7773,25.8389,43500.0
2015-01-08 13:10:00,29.36,29.36,29.27,29.3,108400.0,25.8389,25.8389,25.7597,25.7861,108400.0
2015-01-08 13:20:00,29.31,29.37,29.28,29.34,52500.0,25.7949,25.8477,25.7685,25.8213,52500.0
2015-01-08 13:30:00,29.34,29.35,29.29,29.3,55600.0,25.8213,25.8301,25.7773,25.7861,55600.0
2015-01-08 13:40:00,29.29,29.31,29.27,29.28,27300.0,25.7773,25.7949,25.7597,25.7685,27300.0
2015-01-08 13:50:00,29.28,29.31,29.2,29.23,55400.0,25.7685,25.7949,25.6981,25.7245,55400.0
2015-01-08 14:00:00,29.23,29.3,29.2,29.3,95800.0,25.7245,25.7861,25.6981,25.7861,95800.0
2015-01-08 14:10:00,29.3,29.33,29.26,29.3,54900.0,25.7861,25.8125,25.7509,25.7861,54900.0
2015-01-08 14:20:00,29.31,29.39,29.3,29.39,69700.0,25.7949,25.8653,25.7861,25.8653,69700.0
2015-01-08 14:30:00,29.38,29.45,29.38,29.45,93700.0,25.8565,25.9181,25.8565,25.9181,93700.0
2015-01-08 14:40:00,29.45,29.48,29.43,29.45,73800.0,25.9181,25.9445,25.9005,25.9181,73800.0
2015-01-08 14:50:00,29.45,29.46,29.42,29.43,75000.0,25.9181,25.9269,25.8917,25.9005,75000.0
2015-01-08 15:00:00,29.43,29.47,29.42,29.43,129900.0,25.9005,25.9357,25.8917,25.9005,129900.0
2015-01-08 15:10:00,29.44,29.48,29.43,29.48,136800.0,25.9093,25.9445,25.9005,25.9445,136800.0
2015-01-08 15:20:00,29.48,29.5,29.46,29.5,168200.0,25.9445,25.9621,25.9269,25.9621,168200.0
2015-01-08 15:30:00,29.5,29.52,29.42,29.44,231200.0,25.9621,25.9797,25.8917,25.9093,231200.0
2015-01-08 15:40:00,29.43,29.44,29.37,29.4,298000.0,25.9005,25.9093,25.8477,25.8741,298000.0
2015-01-08 15:50:00,29.41,29.46,29.39,29.45,565100.0,25.8829,25.9269,25.8653,25.9181,565100.0
2015-01-09 09:30:00,29.44,29.46,29.12,29.24,121400.0,25.9093,25.9269,25.6277,25.7333,121400.0
2015-01-09 09:40:00,29.23,29.27,29.0,29.0,114900.0,25.7245,25.7597,25.5221,25.5221,114900.0
2015-01-09 09:50:00,29.0,29.1,28.81,28.82,251300.0,25.5221,25.6101,25.3549,25.3637,251300.0
2015-01-09 10:00:00,28.82,28.94,28.8,28.94,221400.0,25.3637,25.4693,25.3461,25.4693,221400.0
2015-01-09 10:10:00,28.93,28.97,28.86,28.87,98300.0,25.4605,25.4957,25.3989,25.4077,98300.0
2015-01-09 10:20:00,28.87,28.9,28.76,28.78,103400.0,25.4077,25.4341,25.3109,25.3285,103400.0
2015-01-09 10:30:00,28.79,28.79,28.63,28.66,215700.0,25.3373,25.3373,25.1964,25.2228,215700.0
2015-01-09 10:40:00,28.67,28.75,28.62,28.74,142300.0,25.2316,25.302,25.1876,25.2932,142300.0
2015-01-09 10:50:00,28.75,28.8,28.7,28.71,149900.0,25.302,25.3461,25.258,25.2668,149900.0
2015-01-09 11:00:00,28.72,28.72,28.58,28.58,180500.0,25.2756,25.2756,25.1524,25.1524,180500.0
2015-01-09 11:10:00,28.58,28.6,28.49,28.56,186600.0,25.1524,25.17,25.0732,25.1348,186600.0
2015-01-09 11:20:00,28.56,28.56,28.48,28.5,107900.0,25.1348,25.1348,25.0644,25.082,107900.0
2015-01-09 11:30:00,28.5,28.61,28.45,28.58,90800.0,25.082,25.1788,25.038,25.1524,90800.0
2015-01-09 11:40:00,28.58,28.64,28.54,28.6,70500.0,25.1524,25.2052,25.1172,25.17,70500.0
2015-01-09 11:50:00,28.6,28.62,28.56,28.61,60600.0,25.17,25.1876,25.1348,25.1788,60600.0
2015-01-09 12:00:00,28.61,28.67,28.58,28.66,58300.0,25.1788,25.2316,25.1524,25.2228,58300.0
2015-01-09 12:10:00,28.66,28.67,28.61,28.63,44300.0,25.2228,25.2316,25.1788,25.1964,44300.0
2015-01-09 12:20:00,28.63,28.63,28.52,28.54,161100.0,25.1964,25.1964,25.0996,25.1172,161100.0
2015-01-09 12:30:00,28.55,28.6,28.53,28.58,211100.0,25.126,25.17,25.1084,25.1524,211100.0
2015-01-09 12:40:00,28.58,28.59,28.52,28.52,184100.0,25.1524,25.1612,25.0996,25.0996,184100.0
2015-01-09 12:50:00,28.52,28.53,28.44,28.45,62600.0,25.0996,25.1084,25.0292,25.038,62600.0
2015-01-09 13:00:00,28.45,28.49,28.43,28.47,51100.0,25.038,25.0732,25.0204,25.0556,51100.0
2015-01-09 13:10:00,28.46,28.55,28.46,28.53,74600.0,25.0468,25.126,25.0468,25.1084,74600.0
2015-01-09 13:20:00,28.53,28.55,28.47,28.47,46400.0,25.1084,25.126,25.0556,25.0556,46400.0
2015-01-09 13:30:00,28.48,28.54,28.47,28.49,93100.0,25.0644,25.1172,25.0556,25.0732,93100.0
2015-01-09 13:40:00,28.49,28.53,28.42,28.51,83700.0,25.0732,25.1084,25.0116,25.0908,83700.0
2015-01-09 13:50:00,28.5,28.54,28.49,28.49,40900.0,25.082,25.1172,25.0732,25.0732,40900.0
2015-01-09 14:00:00,28.49,28.49,28.46,28.47,36100.0,25.0732,25.0732,25.0468,25.0556,36100.0
2015-01-09 14:10:00,28.46,28.51,28.46,28.51,42400.0,25.0468,25.0908,25.0468,25.0908,42400.0
2015-01-09 14:20:00,28.5,28.51,28.48,28.49,72300.0,25.082,25.0908,25.0644,25.0732,72300.0
2015-01-09 14:30:00,28.49,28.55,28.45,28.54,116100.0,25.0732,25.126,25.038,25.1172,116100.0
2015-01-09 14:40:00,28.54,28.56,28.48,28.49,66800.0,25.1172,25.1348,25.0644,25.0732,66800.0
2015-01-09 14:50:00,28.49,28.5,28.43,28.48,278800.0,25.0732,25.082,25.0204,25.0644,278800.0
2015-01-09 15:00:00,28.48,28.5,28.44,28.5,181000.0,25.0644,25.082,25.0292,25.082,181000.0
2015-01-09 15:10:00,28.5,28.57,28.49,28.54,158700.0,25.082,25.1436,25.0732,25.1172,158700.0
2015-01-09 15:20:00,28.54,28.57,28.49,28.51,152900.0,25.1172,25.1436,25.0732,25.0908,152900.0
2015-01-09 15:30:00,28.5,28.51,28.44,28.49,198000.0,25.082,25.0908,25.0292,25.0732,198000.0
2015-01-09 15:40:00,28.49,28.55,28.48,28.53,418500.0,25.0732,25.126,25.0644,25.1084,418500.0
2015-01-09 15:50:00,28.53,28.53,28.44,28.46,759300.0,25.1084,25.1084,25.0292,25.0468,759300.0
2015-01-12 09:30:00,28.46,28.57,28.17,28.18,130300.0,25.0468,25.1436,24.7916,24.8004,130300.0
2015-01-12 09:40:00,28.21,28.24,28.06,28.06,88400.0,24.8268,24.8532,24.6948,24.6948,88400.0
2015-01-12 09:50:00,28.06,28.12,27.92,28.04,208400.0,24.6948,24.7476,24.5716,24.6772,208400.0
2015-01-12 10:00:00,28.04,28.09,27.98,28.02,149900.0,24.6772,24.7212,24.6244,24.6596,149900.0
2015-01-12 10:10:00,28.01,28.14,27.99,28.14,149200.0,24.6508,24.7652,24.6332,24.7652,149200.0
2015-01-12 10:20:00,28.13,28.17,28.04,28.04,92600.0,24.7564,24.7916,24.6772,24.6772,92600.0
2015-01-12 10:30:00,28.04,28.16,28.04,28.16,129700.0,24.6772,24.7828,24.6772,24.7828,129700.0
2015-01-12 10:40:00,28.16,28.27,28.15,28.24,134200.0,24.7828,24.8796,24.774,24.8532,134200.0
2015-01-12 10:50:00,28.23,28.25,28.15,28.25,79600.0,24.8444,24.862,24.774,24.862,79600.0
2015-01-12 11:00:00,28.26,28.35,28.26,28.3,121400.0,24.8708,24.95,24.8708,24.906,121400.0
2015-01-12 11:10:00,28.3,28.39,28.28,28.31,147300.0,24.906,24.9852,24.8884,24.9148,147300.0
2015-01-12 11:20:00,28.32,28.32,28.23,28.24,109600.0,24.9236,24.9236,24.8444,24.8532,109600.0
2015-01-12 11:30:00,28.25,28.31,28.21,28.3,54700.0,24.862,24.9148,24.8268,24.906,54700.0
2015-01-12 11:40:00,28.29,28.33,28.26,28.27,73300.0,24.8972,24.9324,24.8708,24.8796,73300.0
2015-01-12 11:50:00,28.26,28.3,28.22,28.3,63900.0,24.8708,24.906,24.8356,24.906,63900.0
2015-01-12 12:00:00,28.29,28.36,28.28,28.28,59300.0,24.8972,24.9588,24.8884,24.8884,59300.0
2015-01-12 12:10:00,28.28,28.3,28.2,28.28,65000.0,24.8884,24.906,24.818,24.8884,65000.0
2015-01-12 12:20:00,28.29,28.36,28.28,28.33,54100.0,24.8972,24.9588,24.8884,24.9324,54100.0
2015-01-12 12:30:00,28.32,28.4,28.32,28.38,79000.0,24.9236,24.994,24.9236,24.9764,79000.0
2015-01-12 12:40:00,28.37,28.38,28.29,28.31,52400.0,24.9676,24.9764,24.8972,24.9148,52400.0
2015-01-12 12:50:00,28.3,28.3,28.23,28.25,53100.0,24.906,24.906,24.8444,24.862,53100.0
2015-01-12 13:00:00,28.25,28.3,28.21,28.25,27400.0,24.862,24.906,24.8268,24.862,27400.0
2015-01-12 13:10:00,28.24,28.27,28.22,28.24,23700.0,24.8532,24.8796,24.8356,24.8532,23700.0
2015-01-12 13:20:00,28.24,28.24,28.17,28.2,86200.0,24.8532,24.8532,24.7916,24.818,86200.0
2015-01-12 13:30:00,28.2,28.26,28.2,28.26,40000.0,24.818,24.8708,24.818,24.8708,40000.0
2015-01-12 13:40:00,28.26,28.29,28.24,28.27,47300.0,24.8708,24.8972,24.8532,24.8796,47300.0
2015-01-12 13:50:00,28.27,28.28,28.25,28.26,34600.0,24.8796,24.8884,24.862,24.8708,34600.0
2015-01-12 14:00:00,28.26,28.29,28.25,28.28,70900.0,24.8708,24.8972,24.862,24.8884,70900.0
2015-01-12 14:10:00,28.28,28.33,28.26,28.26,47100.0,24.8884,24.9324,24.8708,24.8708,47100.0
2015-01-12 14:20:00,28.26,28.27,28.21,28.24,58000.0,24.8708,24.8796,24.8268,24.8532,58000.0
2015-01-12 14:30:00,28.24,28.24,28.15,28.15,114900.0,24.8532,24.8532,24.774,24.774,114900.0
2015-01-12 14:40:00,28.15,28.25,28.15,28.24,68400.0,24.774,24.862,24.774,24.8532,68400.0
2015-01-12 14:50:00,28.24,28.25,28.19,28.22,121600.0,24.8532,24.862,24.8092,24.8356,121600.0
2015-01-12 15:00:00,28.21,28.27,28.19,28.21,92800.0,24.8268,24.8796,24.8092,24.8268,92800.0
2015-01-12 15:10:00,28.21,28.29,28.2,28.25,84900.0,24.8268,24.8972,24.818,24.862,84900.0
2015-01-12 15:20:00,28.25,28.26,28.12,28.16,279200.0,24.862,24.8708,24.7476,24.7828,279200.0
2015-01-12 15:30:00,28.16,28.19,28.06,28.11,182400.0,24.7828,24.8092,24.6948,24.7388,182400.0
2015-01-12 15:40:00,28.11,28.25,28.1,28.19,384600.0,24.7388,24.862,24.73,24.8092,384600.0
2015-01-12 15:50:00,28.2,28.22,28.13,28.17,365600.0,24.818,24.8356,24.7564,24.7916,365600.0
2015-01-13 09:30:00,28.55,28.82,28.55,28.74,308800.0,25.126,25.3637,25.126,25.2932,308800.0
2015-01-13 09:40:00,28.75,28.86,28.69,28.75,214800.0,25.302,25.3989,25.2492,25.302,214800.0
2015-01-13 09:50:00,28.75,28.77,28.69,28.75,186700.0,25.302,25.3197,25.2492,25.302,186700.0
2015-01-13 10:00:00,28.76,28.83,28.75,28.82,91500.0,25.3109,25.3725,25.302,25.3637,91500.0
2015-01-13 10:10:00,28.82,28.87,28.77,28.81,130700.0,25.3637,25.4077,25.3197,25.3549,130700.0
2015-01-13 10:20:00,28.81,28.92,28.81,28.9,174700.0,25.3549,25.4517,25.3549,25.4341,174700.0
2015-01-13 10:30:00,28.9,28.9,28.85,28.85,46600.0,25.4341,25.4341,25.3901,25.3901,46600.0
2015-01-13 10:40:00,28.86,28.94,28.86,28.89,103900.0,25.3989,25.4693,25.3989,25.4253,103900.0
2015-01-13 10:50:00,28.88,28.96,28.88,28.92,50300.0,25.4165,25.4869,25.4165,25.4517,50300.0
2015-01-13 11:00:00,28.92,28.92,28.85,28.85,41900.0,25.4517,25.4517,25.3901,25.3901,41900.0
2015-01-13 11:10:00,28.85,28.89,28.78,28.78,64400.0,25.3901,25.4253,25.3285,25.3285,64400.0
2015-01-13 11:20:00,28.79,28.79,28.73,28.75,66200.0,25.3373,25.3373,25.2844,25.302,66200.0
2015-01-13 11:30:00,28.74,28.75,28.6,28.64,89300.0,25.2932,25.302,25.17,25.2052,89300.0
2015-01-13 11:40:00,28.65,28.65,28.56,28.63,52700.0,25.214,25.214,25.1348,25.1964,52700.0
2015-01-13 11:50:00,28.63,28.64,28.56,28.59,40100.0,25.1964,25.2052,25.1348,25.1612,40100.0
2015-01-13 12:00:00,28.58,28.6,28.51,28.58,96100.0,25.1524,25.17,25.0908,25.1524,96100.0
2015-01-13 12:10:00,28.57,28.57,28.48,28.49,77400.0,25.1436,25.1436,25.0644,25.0732,77400.0
2015-01-13 12:20:00,28.5,28.5,28.43,28.46,49500.0,25.082,25.082,25.0204,25.0468,49500.0
2015-01-13 12:30:00,28.46,28.49,28.41,28.49,36800.0,25.0468,25.0732,25.0028,25.0732,36800.0
2015-01-13 12:40:00,28.49,28.54,28.43,28.53,51300.0,25.0732,25.1172,25.0204,25.1084,51300.0
2015-01-13 12:50:00,28.53,28.56,28.51,28.55,24400.0,25.1084,25.1348,25.0908,25.126,24400.0
2015-01-13 13:00:00,28.55,28.61,28.55,28.56,205700.0,25.126,25.1788,25.126,25.1348,205700.0
2015-01-13 13:10:00,28.57,28.6,28.53,28.54,33200.0,25.1436,25.17,25.1084,25.1172,33200.0
2015-01-13 13:20:00,28.53,28.54,28.32,28.35,70300.0,25.1084,25.1172,24.9236,24.95,70300.0
2015-01-13 13:30:00,28.34,28.36,28.26,28.26,78600.0,24.9412,24.9588,24.8708,24.8708,78600.0
2015-01-13 13:40:00,28.25,28.27,28.14,28.2,189100.0,24.862,24.8796,24.7652,24.818,189100.0
2015-01-13 13:50:00,28.2,28.21,28.01,28.09,175500.0,24.818,24.8268,24.6508,24.7212,175500.0
2015-01-13 14:00:00,28.09,28.09,27.99,28.01,174700.0,24.7212,24.7212,24.6332,24.6508,174700.0
2015-01-13 14:10:00,28.01,28.03,27.9,27.99,182800.0,24.6508,24.6684,24.554,24.6332,182800.0
2015-01-13 14:20:00,27.99,28.04,27.97,28.04,287500.0,24.6332,24.6772,24.6156,24.6772,287500.0
2015-01-13 14:30:00,28.03,28.05,28.01,28.01,174400.0,24.6684,24.686,24.6508,24.6508,174400.0
2015-01-13 14:40:00,28.01,28.14,28.0,28.09,261300.0,24.6508,24.7652,24.642,24.7212,261300.0
2015-01-13 14:50:00,28.1,28.16,27.96,27.97,163000.0,24.73,24.7828,24.6068,24.6156,163000.0
2015-01-13 15:00:00,27.96,28.0,27.92,27.93,115100.0,24.6068,24.642,24.5716,24.5804,115100.0
2015-01-13 15:10:00,27.94,28.12,27.93,28.08,103200.0,24.5892,24.7476,24.5804,24.7124,103200.0
2015-01-13 15:20:00,28.08,28.13,28.04,28.04,123400.0,24.7124,24.7564,24.6772,24.6772,123400.0
2015-01-13 15:30:00,28.05,28.28,28.04,28.27,289900.0,24.686,24.8884,24.6772,24.8796,289900.0
2015-01-13 15:40:00,28.27,28.3,28.16,28.17,252000.0,24.8796,24.906,24.7828,24.7916,252000.0
2015-01-13 15:50:00,28.18,28.21,28.11,28.2,329600.0,24.8004,24.8268,24.7388,24.818,329600.0
2015-01-14 09:30:00,27.46,27.46,27.08,27.21,907200.0,24.1668,24.1668,23.8323,23.9467,907200.0
2015-01-14 09:40:00,27.24,27.31,27.04,27.08,594600.0,23.9731,24.0347,23.7971,23.8323,594600.0
2015-01-14 09:50:00,27.09,27.11,26.98,27.03,255000.0,23.8411,23.8587,23.7443,23.7883,255000.0
2015-01-14 10:00:00,27.04,27.06,26.92,27.04,848100.0,23.7971,23.8147,23.6915,23.7971,848100.0
2015-01-14 10:10:00,27.04,27.18,27.02,27.17,838600.0,23.7971,23.9203,23.7795,23.9115,838600.0
2015-01-14 10:20:00,27.16,27.2,27.13,27.18,336800.0,23.9027,23.9379,23.8763,23.9203,336800.0
2015-01-14 10:30:00,27.17,27.17,27.08,27.11,375400.0,23.9115,23.9115,23.8323,23.8587,375400.0
2015-01-14 10:40:00,27.12,27.2,27.09,27.12,309900.0,23.8675,23.9379,23.8411,23.8675,309900.0
2015-01-14 10:50:00,27.12,27.17,27.08,27.16,186500.0,23.8675,23.9115,23.8323,23.9027,186500.0
2015-01-14 11:00:00,27.16,27.16,27.02,27.04,137600.0,23.9027,23.9027,23.7795,23.7971,137600.0
2015-01-14 11:10:00,27.05,27.07,26.98,26.99,307500.0,23.8059,23.8235,23.7443,23.7531,307500.0
2015-01-14 11:20:00,26.98,27.06,26.97,26.97,332400.0,23.7443,23.8147,23.7355,23.7355,332400.0
2015-01-14 11:30:00,26.97,27.05,26.97,27.04,501800.0,23.7355,23.8059,23.7355,23.7971,501800.0
2015-01-14 11:40:00,27.04,27.15,27.03,27.14,275300.0,23.7971,23.8939,23.7883,23.8851,275300.0
2015-01-14 11:50:00,27.14,27.2,27.12,27.12,432700.0,23.8851,23.9379,23.8675,23.8675,432700.0
2015-01-14 12:00:00,27.12,27.16,27.11,27.14,153300.0,23.8675,23.9027,23.8587,23.8851,153300.0
2015-01-14 12:10:00,27.13,27.14,27.07,27.09,342100.0,23.8763,23.8851,23.8235,23.8411,342100.0
2015-01-14 12:20:00,27.09,27.13,27.04,27.04,344500.0,23.8411,23.8763,23.7971,23.7971,344500.0
2015-01-14 12:30:00,27.04,27.08,27.01,27.01,148500.0,23.7971,23.8323,23.7707,23.7707,148500.0
2015-01-14 12:40:00,27.02,27.05,26.96,26.98,129100.0,23.7795,23.8059,23.7267,23.7443,129100.0
2015-01-14 12:50:00,26.98,27.03,26.95,27.0,434700.0,23.7443,23.7883,23.7179,23.7619,434700.0
2015-01-14 13:00:00,27.0,27.02,26.93,26.93,109700.0,23.7619,23.7795,23.7003,23.7003,109700.0
2015-01-14 13:10:00,26.94,26.95,26.87,26.9,286700.0,23.7091,23.7179,23.6475,23.6739,286700.0
2015-01-14 13:20:00,26.91,26.91,26.82,26.82,96100.0,23.6827,23.6827,23.6035,23.6035,96100.0
2015-01-14 13:30:00,26.82,26.84,26.76,26.77,112600.0,23.6035,23.6211,23.5507,23.5595,112600.0
2015-01-14 13:40:00,26.76,26.77,26.67,26.77,461700.0,23.5507,23.5595,23.4715,23.5595,461700.0
2015-01-14 13:50:00,26.76,26.9,26.74,26.9,312400.0,23.5507,23.6739,23.5331,23.6739,312400.0
2015-01-14 14:00:00,26.9,27.0,26.86,26.94,342000.0,23.6739,23.7619,23.6387,23.7091,342000.0
2015-01-14 14:10:00,26.94,27.16,26.94,27.16,314500.0,23.7091,23.9027,23.7091,23.9027,314500.0
2015-01-14 14:20:00,27.16,27.22,27.1,27.2,505100.0,23.9027,23.9555,23.8499,23.9379,505100.0
2015-01-14 14:30:00,27.2,27.3,27.17,27.26,628700.0,23.9379,24.0259,23.9115,23.9907,628700.0
2015-01-14 14:40:00,27.26,27.29,27.18,27.19,223500.0,23.9907,24.0171,23.9203,23.9291,223500.0
2015-01-14 14:50:00,27.2,27.2,27.04,27.08,157600.0,23.9379,23.9379,23.7971,23.8323,157600.0
2015-01-14 15:00:00,27.08,27.22,27.08,27.18,178000.0,23.8323,23.9555,23.8323,23.9203,178000.0
2015-01-14 15:10:00,27.18,27.26,27.12,27.24,444600.0,23.9203,23.9907,23.8675,23.9731,444600.0
2015-01-14 15:20:00,27.24,27.3,27.18,27.24,489900.0,23.9731,24.0259,23.9203,23.9731,489900.0
2015-01-14 15:30:00,27.24,27.28,27.13,27.21,325100.0,23.9731,24.0083,23.8763,23.9467,325100.0
2015-01-14 15:40:00,27.21,27.29,27.2,27.24,333300.0,23.9467,24.0171,23.9379,23.9731,333300.0
2015-01-14 15:50:00,27.25,27.27,27.19,27.23,593100.0,23.9819,23.9995,23.9291,23.9643,593100.0
2015-01-15 09:30:00,27.25,27.45,26.77,26.84,223100.0,23.9819,24.158,23.5595,23.6211,223100.0
2015-01-15 09:40:00,26.83,26.85,26.5,26.51,626700.0,23.6123,23.6299,23.3219,23.3307,626700.0
2015-01-15 09:50:00,26.52,26.78,26.49,26.77,350900.0,23.3395,23.5683,23.3131,23.5595,350900.0
2015-01-15 10:00:00,26.75,26.82,26.66,26.71,635800.0,23.5419,23.6035,23.4627,23.5067,635800.0
2015-01-15 10:10:00,26.71,26.81,26.59,26.81,595500.0,23.5067,23.5947,23.4011,23.5947,595500.0
2015-01-15 10:20:00,26.81,26.93,26.81,26.92,415300.0,23.5947,23.7003,23.5947,23.6915,415300.0
2015-01-15 10:30:00,26.92,27.13,26.91,27.13,336400.0,23.6915,23.8763,23.6827,23.8763,336400.0
2015-01-15 10:40:00,27.12,27.14,27.05,27.12,471700.0,23.8675,23.8851,23.8059,23.8675,471700.0
2015-01-15 10:50:00,27.13,27.13,26.87,26.87,318400.0,23.8763,23.8763,23.6475,23.6475,318400.0
2015-01-15 11:00:00,26.88,26.91,26.82,26.88,209700.0,23.6563,23.6827,23.6035,23.6563,209700.0
2015-01-15 11:10:00,26.87,26.97,26.82,26.84,150900.0,23.6475,23.7355,23.6035,23.6211,150900.0
2015-01-15 11:20:00,26.84,26.85,26.75,26.77,94500.0,23.6211,23.6299,23.5419,23.5595,94500.0
2015-01-15 11:30:00,26.77,26.94,26.76,26.83,246900.0,23.5595,23.7091,23.5507,23.6123,246900.0
2015-01-15 11:40:00,26.83,26.99,26.82,26.93,189700.0,23.6123,23.7531,23.6035,23.7003,189700.0
2015-01-15 11:50:00,26.94,26.99,26.88,26.96,156000.0,23.7091,23.7531,23.6563,23.7267,156000.0
2015-01-15 12:00:00,26.96,26.98,26.92,26.94,246300.0,23.7267,23.7443,23.6915,23.7091,246300.0
2015-01-15 12:10:00,26.94,26.96,26.87,26.87,116400.0,23.7091,23.7267,23.6475,23.6475,116400.0
2015-01-15 12:20:00,26.88,26.9,26.84,26.86,167100.0,23.6563,23.6739,23.6211,23.6387,167100.0
2015-01-15 12:30:00,26.87,26.87,26.73,26.79,130200.0,23.6475,23.6475,23.5243,23.5771,130200.0
2015-01-15 12:40:00,26.78,26.78,26.63,26.71,123200.0,23.5683,23.5683,23.4363,23.5067,123200.0
2015-01-15 12:50:00,26.71,26.76,26.66,26.73,113600.0,23.5067,23.5507,23.4627,23.5243,113600.0
2015-01-15 13:00:00,26.72,26.8,26.7,26.78,148500.0,23.5155,23.5859,23.4979,23.5683,148500.0
2015-01-15 13:10:00,26.78,26.83,26.77,26.8,179800.0,23.5683,23.6123,23.5595,23.5859,179800.0
2015-01-15 13:20:00,26.8,26.8,26.7,26.7,139700.0,23.5859,23.5859,23.4979,23.4979,139700.0
2015-01-15 13:30:00,26.71,26.74,26.67,26.73,208300.0,23.5067,23.5331,23.4715,23.5243,208300.0
2015-01-15 13:40:00,26.74,26.75,26.71,26.74,143600.0,23.5331,23.5419,23.5067,23.5331,143600.0
2015-01-15 13:50:00,26.74,26.8,26.71,26.73,132700.0,23.5331,23.5859,23.5067,23.5243,132700.0
2015-01-15 14:00:00,26.73,26.75,26.67,26.75,124900.0,23.5243,23.5419,23.4715,23.5419,124900.0
2015-01-15 14:10:00,26.74,26.81,26.71,26.77,184400.0,23.5331,23.5947,23.5067,23.5595,184400.0
2015-01-15 14:20:00,26.77,26.77,25.37,26.68,665000.0,23.5595,23.5595,22.3274,23.4803,665000.0
2015-01-15 14:30:00,26.68,26.73,26.65,26.71,255600.0,23.4803,23.5243,23.4539,23.5067,255600.0
2015-01-15 14:40:00,26.71,26.84,26.68,26.83,407700.0,23.5067,23.6211,23.4803,23.6123,407700.0
2015-01-15 14:50:00,26.83,26.83,26.72,26.8,204300.0,23.6123,23.6123,23.5155,23.5859,204300.0
2015-01-15 15:00:00,26.79,26.8,26.66,26.67,203500.0,23.5771,23.5859,23.4627,23.4715,203500.0
2015-01-15 15:10:00,26.67,26.68,26.58,26.68,327000.0,23.4715,23.4803,23.3923,23.4803,327000.0
2015-01-15 15:20:00,26.67,26.71,26.6,26.68,262400.0,23.4715,23.5067,23.4099,23.4803,262400.0
2015-01-15 15:30:00,26.67,26.72,26.63,26.64,444900.0,23.4715,23.5155,23.4363,23.4451,444900.0
2015-01-15 15:40:00,26.64,26.72,26.62,26.7,645200.0,23.4451,23.5155,23.4275,23.4979,645200.0
2015-01-15 15:50:00,26.7,26.78,26.68,26.72,1592200.0,23.4979,23.5683,23.4803,23.5155,1592200.0
2015-01-16 09:30:00,26.82,26.94,26.58,26.77,690500.0,23.6035,23.7091,23.3923,23.5595,690500.0
2015-01-16 09:40:00,26.78,26.92,26.65,26.74,480200.0,23.5683,23.6915,23.4539,23.5331,480200.0
2015-01-16 09:50:00,26.74,26.76,26.18,26.22,557700.0,23.5331,23.5507,23.0403,23.0755,557700.0
2015-01-16 10:00:00,26.23,26.47,25.79,25.83,860500.0,23.0843,23.2955,22.697,22.7322,860500.0
2015-01-16 10:10:00,25.83,25.91,25.48,25.5,768500.0,22.7322,22.8026,22.4242,22.4418,768500.0
2015-01-16 10:20:00,25.5,25.96,25.43,25.93,874000.0,22.4418,22.8467,22.3802,22.8202,874000.0
2015-01-16 10:30:00,25.93,26.18,25.87,26.17,695500.0,22.8202,23.0403,22.7674,23.0315,695500.0
2015-01-16 10:40:00,26.17,26.17,25.97,26.06,407800.0,23.0315,23.0315,22.8555,22.9347,407800.0
2015-01-16 10:50:00,26.06,26.44,25.99,26.43,681500.0,22.9347,23.2691,22.8731,23.2603,681500.0
2015-01-16 11:00:00,26.43,26.82,26.42,26.8,868300.0,23.2603,23.6035,23.2515,23.5859,868300.0
2015-01-16 11:10:00,26.8,26.91,26.48,26.54,508600.0,23.5859,23.6827,23.3043,23.3571,508600.0
2015-01-16 11:20:00,26.54,26.57,26.51,26.51,125200.0,23.3571,23.3835,23.3307,23.3307,125200.0
2015-01-16 11:30:00,26.52,26.53,26.34,26.49,348600.0,23.3395,23.3483,23.1811,23.3131,348600.0
2015-01-16 11:40:00,26.5,26.67,26.5,26.57,147100.0,23.3219,23.4715,23.3219,23.3835,147100.0
2015-01-16 11:50:00,26.56,26.57,26.48,26.53,208700.0,23.3747,23.3835,23.3043,23.3483,208700.0
2015-01-16 12:00:00,26.53,26.59,26.45,26.47,130300.0,23.3483,23.4011,23.2779,23.2955,130300.0
2015-01-16 12:10:00,26.47,26.55,26.47,26.55,65700.0,23.2955,23.3659,23.2955,23.3659,65700.0
2015-01-16 12:20:00,26.54,26.61,26.5,26.6,124900.0,23.3571,23.4187,23.3219,23.4099,124900.0
2015-01-16 12:30:00,26.61,26.64,26.59,26.61,94100.0,23.4187,23.4451,23.4011,23.4187,94100.0
2015-01-16 12:40:00,26.61,26.7,26.59,26.7,134500.0,23.4187,23.4979,23.4011,23.4979,134500.0
2015-01-16 12:50:00,26.7,26.77,26.66,26.69,147400.0,23.4979,23.5595,23.4627,23.4891,147400.0
2015-01-16 13:00:00,26.69,26.71,26.59,26.6,239300.0,23.4891,23.5067,23.4011,23.4099,239300.0
2015-01-16 13:10:00,26.6,26.67,26.59,26.62,78300.0,23.4099,23.4715,23.4011,23.4275,78300.0
2015-01-16 13:20:00,26.62,26.66,26.55,26.6,87100.0,23.4275,23.4627,23.3659,23.4099,87100.0
2015-01-16 13:30:00,26.6,26.64,26.58,26.62,131600.0,23.4099,23.4451,23.3923,23.4275,131600.0
2015-01-16 13:40:00,26.62,26.69,26.57,26.69,272400.0,23.4275,23.4891,23.3835,23.4891,272400.0
2015-01-16 13:50:00,26.68,26.75,26.67,26.74,88800.0,23.4803,23.5419,23.4715,23.5331,88800.0
2015-01-16 14:00:00,26.74,26.74,26.66,26.66,103600.0,23.5331,23.5331,23.4627,23.4627,103600.0
2015-01-16 14:10:00,26.67,26.7,26.61,26.65,186100.0,23.4715,23.4979,23.4187,23.4539,186100.0
2015-01-16 14:20:00,26.65,26.71,26.64,26.67,264100.0,23.4539,23.5067,23.4451,23.4715,264100.0
2015-01-16 14:30:00,26.67,26.67,26.51,26.55,242500.0,23.4715,23.4715,23.3307,23.3659,242500.0
2015-01-16 14:40:00,26.55,26.67,26.54,26.62,124900.0,23.3659,23.4715,23.3571,23.4275,124900.0
2015-01-16 14:50:00,26.64,26.72,26.63,26.69,164400.0,23.4451,23.5155,23.4363,23.4891,164400.0
2015-01-16 15:00:00,26.69,26.69,26.62,26.68,220800.0,23.4891,23.4891,23.4275,23.4803,220800.0
2015-01-16 15:10:00,26.67,26.71,26.65,26.69,174600.0,23.4715,23.5067,23.4539,23.4891,174600.0
2015-01-16 15:20:00,26.68,26.76,26.68,26.73,399000.0,23.4803,23.5507,23.4803,23.5243,399000.0
2015-01-16 15:30:00,26.73,26.88,26.71,26.88,320300.0,23.5243,23.6563,23.5067,23.6563,320300.0
2015-01-16 15:40:00,26.88,26.94,26.78,26.9,731300.0,23.6563,23.7091,23.5683,23.6739,731300.0
2015-01-16 15:50:00,26.91,26.92,26.82,26.9,918100.0,23.6827,23.6915,23.6035,23.6739,918100.0
2015-01-20 09:30:00,27.0,27.1,26.73,26.83,395800.0,23.7619,23.8499,23.5243,23.6123,395800.0
2015-01-20 09:40:00,26.83,26.85,26.53,26.53,382800.0,23.6123,23.6299,23.3483,23.3483,382800.0
2015-01-20 09:50:00,26.53,26.56,26.44,26.51,225600.0,23.3483,23.3747,23.2691,23.3307,225600.0
2015-01-20 10:00:00,26.52,26.58,26.42,26.52,274900.0,23.3395,23.3923,23.2515,23.3395,274900.0
2015-01-20 10:10:00,26.53,26.54,26.34,26.43,335100.0,23.3483,23.3571,23.1811,23.2603,335100.0
2015-01-20 10:20:00,26.43,26.63,26.43,26.57,144800.0,23.2603,23.4363,23.2603,23.3835,144800.0
2015-01-20 10:30:00,26.58,26.58,26.39,26.41,166600.0,23.3923,23.3923,23.2251,23.2427,166600.0
2015-01-20 10:40:00,26.4,26.45,26.35,26.45,104000.0,23.2339,23.2779,23.1899,23.2779,104000.0
2015-01-20 10:50:00,26.45,26.45,26.32,26.33,144600.0,23.2779,23.2779,23.1635,23.1723,144600.0
2015-01-20 11:00:00,26.33,26.36,26.28,26.34,159600.0,23.1723,23.1987,23.1283,23.1811,159600.0
2015-01-20 11:10:00,26.34,26.4,26.32,26.38,89100.0,23.1811,23.2339,23.1635,23.2163,89100.0
2015-01-20 11:20:00,26.39,26.42,26.33,26.36,158400.0,23.2251,23.2515,23.1723,23.1987,158400.0
2015-01-20 11:30:00,26.35,26.39,26.33,26.35,76000.0,23.1899,23.2251,23.1723,23.1899,76000.0
2015-01-20 11:40:00,26.34,26.35,26.25,26.29,144700.0,23.1811,23.1899,23.1019,23.1371,144700.0
2015-01-20 11:50:00,26.29,26.33,26.26,26.32,157200.0,23.1371,23.1723,23.1107,23.1635,157200.0
2015-01-20 12:00:00,26.31,26.37,26.26,26.35,147600.0,23.1547,23.2075,23.1107,23.1899,147600.0
2015-01-20 12:10:00,26.35,26.4,26.35,26.36,79100.0,23.1899,23.2339,23.1899,23.1987,79100.0
2015-01-20 12:20:00,26.36,26.43,26.34,26.42,50400.0,23.1987,23.2603,23.1811,23.2515,50400.0
2015-01-20 12:30:00,26.43,26.46,26.4,26.46,71900.0,23.2603,23.2867,23.2339,23.2867,71900.0
2015-01-20 12:40:00,26.45,26.56,26.43,26.49,92600.0,23.2779,23.3747,23.2603,23.3131,92600.0
2015-01-20 12:50:00,26.48,26.57,26.46,26.49,147900.0,23.3043,23.3835,23.2867,23.3131,147900.0
2015-01-20 13:00:00,26.49,26.53,26.37,26.37,91300.0,23.3131,23.3483,23.2075,23.2075,91300.0
2015-01-20 13:10:00,26.37,26.52,26.35,26.5,132700.0,23.2075,23.3395,23.1899,23.3219,132700.0
2015-01-20 13:20:00,26.5,26.57,26.45,26.45,164200.0,23.3219,23.3835,23.2779,23.2779,164200.0
2015-01-20 13:30:00,26.46,26.53,26.43,26.51,93800.0,23.2867,23.3483,23.2603,23.3307,93800.0
2015-01-20 13:40:00,26.51,26.52,26.46,26.48,114600.0,23.3307,23.3395,23.2867,23.3043,114600.0
2015-01-20 13:50:00,26.48,26.5,26.39,26.41,75700.0,23.3043,23.3219,23.2251,23.2427,75700.0
2015-01-20 14:00:00,26.42,26.45,26.37,26.44,159200.0,23.2515,23.2779,23.2075,23.2691,159200.0
2015-01-20 14:10:00,26.45,26.45,26.41,26.41,36800.0,23.2779,23.2779,23.2427,23.2427,36800.0
2015-01-20 14:20:00,26.41,26.42,26.38,26.42,65400.0,23.2427,23.2515,23.2163,23.2515,65400.0
2015-01-20 14:30:00,26.41,26.56,26.36,26.56,160700.0,23.2427,23.3747,23.1987,23.3747,160700.0
2015-01-20 14:40:00,26.57,26.72,26.56,26.69,176300.0,23.3835,23.5155,23.3747,23.4891,176300.0
2015-01-20 14:50:00,26.69,26.69,26.64,26.67,123600.0,23.4891,23.4891,23.4451,23.4715,123600.0
2015-01-20 15:00:00,26.67,26.67,26.57,26.66,331800.0,23.4715,23.4715,23.3835,23.4627,331800.0
2015-01-20 15:10:00,26.66,26.74,26.64,26.73,148300.0,23.4627,23.5331,23.4451,23.5243,148300.0
2015-01-20 15:20:00,26.74,26.75,26.64,26.75,291700.0,23.5331,23.5419,23.4451,23.5419,291700.0
2015-01-20 15:30:00,26.75,26.76,26.69,26.73,406300.0,23.5419,23.5507,23.4891,23.5243,406300.0
2015-01-20 15:40:00,26.74,26.8,26.73,26.75,483000.0,23.5331,23.5859,23.5243,23.5419,483000.0
2015-01-20 15:50:00,26.75,26.75,26.67,26.75,626700.0,23.5419,23.5419,23.4715,23.5419,626700.0
2015-01-21 09:30:00,26.55,26.62,26.17,26.55,346900.0,23.3659,23.4275,23.0315,23.3659,346900.0
2015-01-21 09:40:00,26.54,26.59,26.35,26.38,278800.0,23.3571,23.4011,23.1899,23.2163,278800.0
2015-01-21 09:50:00,26.38,26.52,26.37,26.46,204700.0,23.2163,23.3395,23.2075,23.2867,204700.0
2015-01-21 10:00:00,26.46,26.6,26.46,26.52,231700.0,23.2867,23.4099,23.2867,23.3395,231700.0
2015-01-21 10:10:00,26.53,26.68,26.42,26.67,137200.0,23.3483,23.4803,23.2515,23.4715,137200.0
2015-01-21 10:20:00,26.67,26.68,26.55,26.67,166700.0,23.4715,23.4803,23.3659,23.4715,166700.0
2015-01-21 10:30:00,26.67,26.74,26.64,26.65,231600.0,23.4715,23.5331,23.4451,23.4539,231600.0
2015-01-21 10:40:00,26.64,26.72,26.61,26.72,204800.0,23.4451,23.5155,23.4187,23.5155,204800.0
2015-01-21 10:50:00,26.73,26.94,26.72,26.93,297800.0,23.5243,23.7091,23.5155,23.7003,297800.0
2015-01-21 11:00:00,26.94,26.97,26.88,26.91,292900.0,23.7091,23.7355,23.6563,23.6827,292900.0
2015-01-21 11:10:00,26.9,26.95,26.89,26.91,155400.0,23.6739,23.7179,23.6651,23.6827,155400.0
2015-01-21 11:20:00,26.91,26.91,26.81,26.88,244000.0,23.6827,23.6827,23.5947,23.6563,244000.0
2015-01-21 11:30:00,26.88,26.92,26.79,26.8,130000.0,23.6563,23.6915,23.5771,23.5859,130000.0
2015-01-21 11:40:00,26.8,26.82,26.75,26.81,90900.0,23.5859,23.6035,23.5419,23.5947,90900.0
2015-01-21 11:50:00,26.8,26.87,26.78,26.79,84000.0,23.5859,23.6475,23.5683,23.5771,84000.0
2015-01-21 12:00:00,26.79,26.81,26.68,26.7,109800.0,23.5771,23.5947,23.4803,23.4979,109800.0
2015-01-21 12:10:00,26.7,26.77,26.68,26.76,133800.0,23.4979,23.5595,23.4803,23.5507,133800.0
2015-01-21 12:20:00,26.76,26.82,26.75,26.82,86000.0,23.5507,23.6035,23.5419,23.6035,86000.0
2015-01-21 12:30:00,26.82,26.85,26.71,26.73,157800.0,23.6035,23.6299,23.5067,23.5243,157800.0
2015-01-21 12:40:00,26.73,26.74,26.7,26.7,65200.0,23.5243,23.5331,23.4979,23.4979,65200.0
2015-01-21 12:50:00,26.71,26.73,26.59,26.62,97800.0,23.5067,23.5243,23.4011,23.4275,97800.0
2015-01-21 13:00:00,26.61,26.68,26.57,26.68,98000.0,23.4187,23.4803,23.3835,23.4803,98000.0
2015-01-21 13:10:00,26.67,26.7,26.65,26.65,88300.0,23.4715,23.4979,23.4539,23.4539,88300.0
2015-01-21 13:20:00,26.65,26.66,26.54,26.59,173300.0,23.4539,23.4627,23.3571,23.4011,173300.0
2015-01-21 13:30:00,26.59,26.66,26.56,26.66,120800.0,23.4011,23.4627,23.3747,23.4627,120800.0
2015-01-21 13:40:00,26.66,26.68,26.63,26.65,110600.0,23.4627,23.4803,23.4363,23.4539,110600.0
2015-01-21 13:50:00,26.67,26.67,26.54,26.57,140100.0,23.4715,23.4715,23.3571,23.3835,140100.0
2015-01-21 14:00:00,26.56,26.62,26.5,26.59,174500.0,23.3747,23.4275,23.3219,23.4011,174500.0
2015-01-21 14:10:00,26.59,26.69,26.56,26.64,141500.0,23.4011,23.4891,23.3747,23.4451,141500.0
2015-01-21 14:20:00,26.64,26.66,26.58,26.61,125100.0,23.4451,23.4627,23.3923,23.4187,125100.0
2015-01-21 14:30:00,26.61,26.62,26.54,26.54,188200.0,23.4187,23.4275,23.3571,23.3571,188200.0
2015-01-21 14:40:00,26.54,26.68,26.52,26.68,133000.0,23.3571,23.4803,23.3395,23.4803,133000.0
2015-01-21 14:50:00,26.67,26.68,26.62,26.63,116400.0,23.4715,23.4803,23.4275,23.4363,116400.0
2015-01-21 15:00:00,26.62,26.64,26.49,26.49,110900.0,23.4275,23.4451,23.3131,23.3131,110900.0
2015-01-21 15:10:00,26.49,26.69,26.47,26.67,309100.0,23.3131,23.4891,23.2955,23.4715,309100.0
2015-01-21 15:20:00,26.67,26.68,26.6,26.61,161200.0,23.4715,23.4803,23.4099,23.4187,161200.0
2015-01-21 15:30:00,26.61,26.69,26.6,26.66,233000.0,23.4187,23.4891,23.4099,23.4627,233000.0
2015-01-21 15:40:00,26.65,26.73,26.65,26.71,383900.0,23.4539,23.5243,23.4539,23.5067,383900.0
2015-01-21 15:50:00,26.71,26.74,26.69,26.71,837300.0,23.5067,23.5331,23.4891,23.5067,837300.0
2015-01-22 09:30:00,27.19,27.19,26.46,26.5,600300.0,23.9291,23.9291,23.2867,23.3219,600300.0
2015-01-22 09:40:00,26.51,26.52,26.2,26.29,470000.0,23.3307,23.3395,23.0579,23.1371,470000.0
2015-01-22 09:50:00,26.27,26.33,26.19,26.28,526900.0,23.1195,23.1723,23.0491,23.1283,526900.0
2015-01-22 10:00:00,26.27,26.45,26.25,26.39,217500.0,23.1195,23.2779,23.1019,23.2251,217500.0
2015-01-22 10:10:00,26.39,26.69,26.36,26.67,201200.0,23.2251,23.4891,23.1987,23.4715,201200.0
2015-01-22 10:20:00,26.67,26.73,26.65,26.66,232800.0,23.4715,23.5243,23.4539,23.4627,232800.0
2015-01-22 10:30:00,26.66,26.86,26.66,26.84,308800.0,23.4627,23.6387,23.4627,23.6211,308800.0
2015-01-22 10:40:00,26.84,26.97,26.83,26.96,226400.0,23.6211,23.7355,23.6123,23.7267,226400.0
2015-01-22 10:50:00,26.95,27.04,26.94,27.02,232500.0,23.7179,23.7971,23.7091,23.7795,232500.0
2015-01-22 11:00:00,27.02,27.04,26.85,26.89,229100.0,23.7795,23.7971,23.6299,23.6651,229100.0
2015-01-22 11:10:00,26.88,26.89,26.78,26.82,210200.0,23.6563,23.6651,23.5683,23.6035,210200.0
2015-01-22 11:20:00,26.83,26.96,26.82,26.91,122000.0,23.6123,23.7267,23.6035,23.6827,122000.0
2015-01-22 11:30:00,26.91,26.94,26.85,26.89,112900.0,23.6827,23.7091,23.6299,23.6651,112900.0
2015-01-22 11:40:00,26.89,26.92,26.87,26.9,105000.0,23.6651,23.6915,23.6475,23.6739,105000.0
2015-01-22 11:50:00,26.9,27.1,26.88,27.1,219600.0,23.6739,23.8499,23.6563,23.8499,219600.0
2015-01-22 12:00:00,27.1,27.13,26.96,26.99,279400.0,23.8499,23.8763,23.7267,23.7531,279400.0
2015-01-22 12:10:00,26.99,27.03,26.95,26.99,127800.0,23.7531,23.7883,23.7179,23.7531,127800.0
2015-01-22 12:20:00,26.98,27.01,26.97,27.0,95300.0,23.7443,23.7707,23.7355,23.7619,95300.0
2015-01-22 12:30:00,26.99,27.03,26.97,27.01,114700.0,23.7531,23.7883,23.7355,23.7707,114700.0
2015-01-22 12:40:00,27.01,27.07,27.0,27.04,104500.0,23.7707,23.8235,23.7619,23.7971,104500.0
2015-01-22 12:50:00,27.04,27.07,27.0,27.04,102900.0,23.7971,23.8235,23.7619,23.7971,102900.0
2015-01-22 13:00:00,27.05,27.12,27.04,27.12,71900.0,23.8059,23.8675,23.7971,23.8675,71900.0
2015-01-22 13:10:00,27.12,27.15,27.11,27.13,161000.0,23.8675,23.8939,23.8587,23.8763,161000.0
2015-01-22 13:20:00,27.12,27.24,27.1,27.2,366900.0,23.8675,23.9731,23.8499,23.9379,366900.0
2015-01-22 13:30:00,27.2,27.26,27.19,27.26,147100.0,23.9379,23.9907,23.9291,23.9907,147100.0
2015-01-22 13:40:00,27.26,27.31,27.24,27.3,174800.0,23.9907,24.0347,23.9731,24.0259,174800.0
2015-01-22 13:50:00,27.31,27.37,27.28,27.28,207800.0,24.0347,24.0876,24.0083,24.0083,207800.0
2015-01-22 14:00:00,27.28,27.37,27.28,27.36,112200.0,24.0083,24.0876,24.0083,24.0788,112200.0
2015-01-22 14:10:00,27.36,27.48,27.35,27.48,209700.0,24.0788,24.1844,24.0699,24.1844,209700.0
2015-01-22 14:20:00,27.48,27.5,27.42,27.49,375300.0,24.1844,24.202,24.1316,24.1932,375300.0
2015-01-22 14:30:00,27.5,27.66,27.5,27.65,389900.0,24.202,24.3428,24.202,24.334,389900.0
2015-01-22 14:40:00,27.65,27.67,27.57,27.66,281900.0,24.334,24.3516,24.2636,24.3428,281900.0
2015-01-22 14:50:00,27.65,27.79,27.65,27.77,280500.0,24.334,24.4572,24.334,24.4396,280500.0
2015-01-22 15:00:00,27.77,27.8,27.69,27.72,288800.0,24.4396,24.466,24.3692,24.3956,288800.0
2015-01-22 15:10:00,27.72,27.75,27.65,27.69,253400.0,24.3956,24.422,24.334,24.3692,253400.0
2015-01-22 15:20:00,27.68,27.69,27.57,27.69,306000.0,24.3604,24.3692,24.2636,24.3692,306000.0
2015-01-22 15:30:00,27.68,27.7,27.62,27.68,263100.0,24.3604,24.378,24.3076,24.3604,263100.0
2015-01-22 15:40:00,27.68,27.68,27.57,27.59,399900.0,24.3604,24.3604,24.2636,24.2812,399900.0
2015-01-22 15:50:00,27.58,27.66,27.57,27.65,685400.0,24.2724,24.3428,24.2636,24.334,685400.0
2015-01-23 09:30:00,27.66,27.72,27.41,27.56,237600.0,24.3428,24.3956,24.1228,24.2548,237600.0
2015-01-23 09:40:00,27.56,27.59,27.44,27.51,231800.0,24.2548,24.2812,24.1492,24.2108,231800.0
2015-01-23 09:50:00,27.5,27.56,27.37,27.42,103200.0,24.202,24.2548,24.0876,24.1316,103200.0
2015-01-23 10:00:00,27.43,27.54,27.42,27.44,198300.0,24.1404,24.2372,24.1316,24.1492,198300.0
2015-01-23 10:10:00,27.45,27.51,27.36,27.38,220800.0,24.158,24.2108,24.0788,24.0964,220800.0
2015-01-23 10:20:00,27.39,27.49,27.39,27.44,188700.0,24.1052,24.1932,24.1052,24.1492,188700.0
2015-01-23 10:30:00,27.43,27.45,27.32,27.33,97000.0,24.1404,24.158,24.0435,24.0523,97000.0
2015-01-23 10:40:00,27.32,27.34,27.2,27.25,159000.0,24.0435,24.0611,23.9379,23.9819,159000.0
2015-01-23 10:50:00,27.25,27.35,27.22,27.3,146700.0,23.9819,24.0699,23.9555,24.0259,146700.0
2015-01-23 11:00:00,27.3,27.38,27.29,27.34,73000.0,24.0259,24.0964,24.0171,24.0611,73000.0
2015-01-23 11:10:00,27.33,27.35,27.27,27.35,60500.0,24.0523,24.0699,23.9995,24.0699,60500.0
2015-01-23 11:20:00,27.35,27.43,27.32,27.41,37500.0,24.0699,24.1404,24.0435,24.1228,37500.0
2015-01-23 11:30:00,27.42,27.42,27.34,27.38,65400.0,24.1316,24.1316,24.0611,24.0964,65400.0
2015-01-23 11:40:00,27.38,27.41,27.33,27.37,44800.0,24.0964,24.1228,24.0523,24.0876,44800.0
2015-01-23 11:50:00,27.38,27.39,27.33,27.34,45400.0,24.0964,24.1052,24.0523,24.0611,45400.0
2015-01-23 12:00:00,27.34,27.37,27.33,27.35,37600.0,24.0611,24.0876,24.0523,24.0699,37600.0
2015-01-23 12:10:00,27.35,27.42,27.29,27.29,57900.0,24.0699,24.1316,24.0171,24.0171,57900.0
2015-01-23 12:20:00,27.3,27.37,27.28,27.34,34700.0,24.0259,24.0876,24.0083,24.0611,34700.0
2015-01-23 12:30:00,27.34,27.42,27.33,27.4,50200.0,24.0611,24.1316,24.0523,24.114,50200.0
2015-01-23 12:40:00,27.4,27.42,27.35,27.36,42200.0,24.114,24.1316,24.0699,24.0788,42200.0
2015-01-23 12:50:00,27.37,27.41,27.32,27.37,32700.0,24.0876,24.1228,24.0435,24.0876,32700.0
2015-01-23 13:00:00,27.37,27.4,27.31,27.37,63000.0,24.0876,24.114,24.0347,24.0876,63000.0
2015-01-23 13:10:00,27.38,27.41,27.33,27.35,46500.0,24.0964,24.1228,24.0523,24.0699,46500.0
2015-01-23 13:20:00,27.35,27.38,27.33,27.37,37300.0,24.0699,24.0964,24.0523,24.0876,37300.0
2015-01-23 13:30:00,27.38,27.4,27.36,27.4,75900.0,24.0964,24.114,24.0788,24.114,75900.0
2015-01-23 13:40:00,27.4,27.42,27.36,27.39,70000.0,24.114,24.1316,24.0788,24.1052,70000.0
2015-01-23 13:50:00,27.4,27.42,27.37,27.41,53600.0,24.114,24.1316,24.0876,24.1228,53600.0
2015-01-23 14:00:00,27.41,27.43,27.39,27.41,87000.0,24.1228,24.1404,24.1052,24.1228,87000.0
2015-01-23 14:10:00,27.41,27.44,27.38,27.4,74100.0,24.1228,24.1492,24.0964,24.114,74100.0
2015-01-23 14:20:00,27.4,27.47,27.39,27.45,86500.0,24.114,24.1756,24.1052,24.158,86500.0
2015-01-23 14:30:00,27.45,27.46,27.38,27.41,106400.0,24.158,24.1668,24.0964,24.1228,106400.0
2015-01-23 14:40:00,27.4,27.41,27.37,27.37,123300.0,24.114,24.1228,24.0876,24.0876,123300.0
2015-01-23 14:50:00,27.37,27.4,27.35,27.37,101800.0,24.0876,24.114,24.0699,24.0876,101800.0
2015-01-23 15:00:00,27.37,27.39,27.31,27.38,184300.0,24.0876,24.1052,24.0347,24.0964,184300.0
2015-01-23 15:10:00,27.38,27.41,27.35,27.37,103000.0,24.0964,24.1228,24.0699,24.0876,103000.0
2015-01-23 15:20:00,27.37,27.38,27.32,27.36,86500.0,24.0876,24.0964,24.0435,24.0788,86500.0
2015-01-23 15:30:00,27.36,27.37,27.27,27.28,129100.0,24.0788,24.0876,23.9995,24.0083,129100.0
2015-01-23 15:40:00,27.28,27.32,27.24,27.25,307900.0,24.0083,24.0435,23.9731,23.9819,307900.0
2015-01-23 15:50:00,27.25,27.26,27.17,27.19,448200.0,23.9819,23.9907,23.9115,23.9291,448200.0
2015-01-26 09:30:00,27.04,27.1,26.97,26.99,349900.0,23.7971,23.8499,23.7355,23.7531,349900.0
2015-01-26 09:40:00,26.98,27.01,26.88,26.92,142800.0,23.7443,23.7707,23.6563,23.6915,142800.0
2015-01-26 09:50:00,26.92,27.07,26.89,27.05,107500.0,23.6915,23.8235,23.6651,23.8059,107500.0
2015-01-26 10:00:00,27.06,27.24,27.01,27.19,149800.0,23.8147,23.9731,23.7707,23.9291,149800.0
2015-01-26 10:10:00,27.19,27.23,27.13,27.15,83100.0,23.9291,23.9643,23.8763,23.8939,83100.0
2015-01-26 10:20:00,27.15,27.22,27.12,27.17,56600.0,23.8939,23.9555,23.8675,23.9115,56600.0
2015-01-26 10:30:00,27.18,27.24,27.15,27.22,42500.0,23.9203,23.9731,23.8939,23.9555,42500.0
2015-01-26 10:40:00,27.21,27.36,27.21,27.35,106900.0,23.9467,24.0788,23.9467,24.0699,106900.0
2015-01-26 10:50:00,27.35,27.39,27.33,27.36,80400.0,24.0699,24.1052,24.0523,24.0788,80400.0
2015-01-26 11:00:00,27.36,27.37,27.28,27.31,39200.0,24.0788,24.0876,24.0083,24.0347,39200.0
2015-01-26 11:10:00,27.3,27.31,27.24,27.25,85600.0,24.0259,24.0347,23.9731,23.9819,85600.0
2015-01-26 11:20:00,27.26,27.31,27.25,27.3,66200.0,23.9907,24.0347,23.9819,24.0259,66200.0
2015-01-26 11:30:00,27.29,27.32,27.19,27.2,149500.0,24.0171,24.0435,23.9291,23.9379,149500.0
2015-01-26 11:40:00,27.2,27.31,27.2,27.31,95200.0,23.9379,24.0347,23.9379,24.0347,95200.0
2015-01-26 11:50:00,27.3,27.38,27.29,27.33,61700.0,24.0259,24.0964,24.0171,24.0523,61700.0
2015-01-26 12:00:00,27.33,27.33,27.26,27.32,35700.0,24.0523,24.0523,23.9907,24.0435,35700.0
2015-01-26 12:10:00,27.31,27.34,27.28,27.3,28100.0,24.0347,24.0611,24.0083,24.0259,28100.0
2015-01-26 12:20:00,27.3,27.32,27.26,27.28,24300.0,24.0259,24.0435,23.9907,24.0083,24300.0
2015-01-26 12:30:00,27.29,27.31,27.2,27.23,45700.0,24.0171,24.0347,23.9379,23.9643,45700.0
2015-01-26 12:40:00,27.24,27.26,27.23,27.26,28500.0,23.9731,23.9907,23.9643,23.9907,28500.0
2015-01-26 12:50:00,27.26,27.29,27.24,27.27,53600.0,23.9907,24.0171,23.9731,23.9995,53600.0
2015-01-26 13:00:00,27.27,27.28,27.22,27.23,45400.0,23.9995,24.0083,23.9555,23.9643,45400.0
2015-01-26 13:10:00,27.24,27.32,27.23,27.3,60400.0,23.9731,24.0435,23.9643,24.0259,60400.0
2015-01-26 13:20:00,27.3,27.34,27.28,27.3,43600.0,24.0259,24.0611,24.0083,24.0259,43600.0
2015-01-26 13:30:00,27.31,27.38,27.31,27.36,90900.0,24.0347,24.0964,24.0347,24.0788,90900.0
2015-01-26 13:40:00,27.36,27.42,27.3,27.42,113500.0,24.0788,24.1316,24.0259,24.1316,113500.0
2015-01-26 13:50:00,27.42,27.42,27.35,27.37,63800.0,24.1316,24.1316,24.0699,24.0876,63800.0
2015-01-26 14:00:00,27.37,27.38,27.33,27.35,88600.0,24.0876,24.0964,24.0523,24.0699,88600.0
2015-01-26 14:10:00,27.35,27.35,27.3,27.32,119900.0,24.0699,24.0699,24.0259,24.0435,119900.0
2015-01-26 14:20:00,27.32,27.37,27.3,27.37,77600.0,24.0435,24.0876,24.0259,24.0876,77600.0
2015-01-26 14:30:00,27.37,27.37,27.33,27.34,40300.0,24.0876,24.0876,24.0523,24.0611,40300.0
2015-01-26 14:40:00,27.34,27.37,27.28,27.33,110900.0,24.0611,24.0876,24.0083,24.0523,110900.0
2015-01-26 14:50:00,27.33,27.37,27.32,27.33,68400.0,24.0523,24.0876,24.0435,24.0523,68400.0
2015-01-26 15:00:00,27.33,27.34,27.29,27.33,86600.0,24.0523,24.0611,24.0171,24.0523,86600.0
2015-01-26 15:10:00,27.32,27.33,27.24,27.3,165700.0,24.0435,24.0523,23.9731,24.0259,165700.0
2015-01-26 15:20:00,27.3,27.33,27.27,27.28,128700.0,24.0259,24.0523,23.9995,24.0083,128700.0
2015-01-26 15:30:00,27.28,27.34,27.25,27.31,155400.0,24.0083,24.0611,23.9819,24.0347,155400.0
2015-01-26 15:40:00,27.31,27.33,27.27,27.32,292800.0,24.0347,24.0523,23.9995,24.0435,292800.0
2015-01-26 15:50:00,27.32,27.37,27.31,27.35,361500.0,24.0435,24.0876,24.0347,24.0699,361500.0
2015-01-27 09:30:00,26.89,26.89,26.55,26.78,405400.0,23.6651,23.6651,23.3659,23.5683,405400.0
2015-01-27 09:40:00,26.78,26.84,26.66,26.69,401300.0,23.5683,23.6211,23.4627,23.4891,401300.0
2015-01-27 09:50:00,26.68,26.78,26.64,26.77,322100.0,23.4803,23.5683,23.4451,23.5595,322100.0
2015-01-27 10:00:00,26.75,26.91,26.7,26.85,180800.0,23.5419,23.6827,23.4979,23.6299,180800.0
2015-01-27 10:10:00,26.86,26.91,26.78,26.81,147000.0,23.6387,23.6827,23.5683,23.5947,147000.0
2015-01-27 10:20:00,26.81,26.84,26.72,26.72,106900.0,23.5947,23.6211,23.5155,23.5155,106900.0
2015-01-27 10:30:00,26.72,26.72,26.59,26.64,132400.0,23.5155,23.5155,23.4011,23.4451,132400.0
2015-01-27 10:40:00,26.64,26.66,26.49,26.52,204300.0,23.4451,23.4627,23.3131,23.3395,204300.0
2015-01-27 10:50:00,26.53,26.63,26.52,26.62,110000.0,23.3483,23.4363,23.3395,23.4275,110000.0
2015-01-27 11:00:00,26.62,26.68,26.59,26.67,109400.0,23.4275,23.4803,23.4011,23.4715,109400.0
2015-01-27 11:10:00,26.67,26.72,26.65,26.7,104600.0,23.4715,23.5155,23.4539,23.4979,104600.0
2015-01-27 11:20:00,26.71,26.73,26.61,26.72,54200.0,23.5067,23.5243,23.4187,23.5155,54200.0
2015-01-27 11:30:00,26.72,26.74,26.66,26.66,50300.0,23.5155,23.5331,23.4627,23.4627,50300.0
2015-01-27 11:40:00,26.66,26.68,26.62,26.67,49100.0,23.4627,23.4803,23.4275,23.4715,49100.0
2015-01-27 11:50:00,26.68,26.71,26.6,26.61,57200.0,23.4803,23.5067,23.4099,23.4187,57200.0
2015-01-27 12:00:00,26.61,26.65,26.6,26.64,56900.0,23.4187,23.4539,23.4099,23.4451,56900.0
2015-01-27 12:10:00,26.64,26.67,26.62,26.64,58300.0,23.4451,23.4715,23.4275,23.4451,58300.0
2015-01-27 12:20:00,26.64,26.76,26.62,26.76,76900.0,23.4451,23.5507,23.4275,23.5507,76900.0
2015-01-27 12:30:00,26.77,26.84,26.75,26.84,130200.0,23.5595,23.6211,23.5419,23.6211,130200.0
2015-01-27 12:40:00,26.83,26.87,26.81,26.85,81600.0,23.6123,23.6475,23.5947,23.6299,81600.0
2015-01-27 12:50:00,26.86,26.94,26.85,26.94,47100.0,23.6387,23.7091,23.6299,23.7091,47100.0
2015-01-27 13:00:00,26.95,26.96,26.9,26.95,49200.0,23.7179,23.7267,23.6739,23.7179,49200.0
2015-01-27 13:10:00,26.94,27.01,26.91,26.99,77500.0,23.7091,23.7707,23.6827,23.7531,77500.0
2015-01-27 13:20:00,27.0,27.04,26.98,26.98,56300.0,23.7619,23.7971,23.7443,23.7443,56300.0
2015-01-27 13:30:00,26.98,27.01,26.95,26.96,78700.0,23.7443,23.7707,23.7179,23.7267,78700.0
2015-01-27 13:40:00,26.97,26.98,26.91,26.94,53400.0,23.7355,23.7443,23.6827,23.7091,53400.0
2015-01-27 13:50:00,26.94,26.94,26.88,26.91,49600.0,23.7091,23.7091,23.6563,23.6827,49600.0
2015-01-27 14:00:00,26.91,27.0,26.9,26.91,125900.0,23.6827,23.7619,23.6739,23.6827,125900.0
2015-01-27 14:10:00,26.92,27.0,26.9,27.0,54500.0,23.6915,23.7619,23.6739,23.7619,54500.0
2015-01-27 14:20:00,27.0,27.06,26.99,27.03,76400.0,23.7619,23.8147,23.7531,23.7883,76400.0
2015-01-27 14:30:00,27.03,27.03,26.96,27.02,48000.0,23.7883,23.7883,23.7267,23.7795,48000.0
2015-01-27 14:40:00,27.02,27.02,26.95,27.0,79200.0,23.7795,23.7795,23.7179,23.7619,79200.0
2015-01-27 14:50:00,27.0,27.03,26.89,26.9,89500.0,23.7619,23.7883,23.6651,23.6739,89500.0
2015-01-27 15:00:00,26.91,26.93,26.87,26.9,119200.0,23.6827,23.7003,23.6475,23.6739,119200.0
2015-01-27 15:10:00,26.91,26.94,26.87,26.88,148000.0,23.6827,23.7091,23.6475,23.6563,148000.0
2015-01-27 15:20:00,26.89,26.89,26.82,26.82,264800.0,23.6651,23.6651,23.6035,23.6035,264800.0
2015-01-27 15:30:00,26.82,26.91,26.81,26.86,257000.0,23.6035,23.6827,23.5947,23.6387,257000.0
2015-01-27 15:40:00,26.86,26.9,26.86,26.87,247000.0,23.6387,23.6739,23.6387,23.6475,247000.0
2015-01-27 15:50:00,26.87,26.87,26.79,26.8,405400.0,23.6475,23.6475,23.5771,23.5859,405400.0
2015-01-28 09:30:00,26.98,27.0,26.69,26.74,262800.0,23.7443,23.7619,23.4891,23.5331,262800.0
2015-01-28 09:40:00,26.72,26.79,26.62,26.68,122000.0,23.5155,23.5771,23.4275,23.4803,122000.0
2015-01-28 09:50:00,26.68,26.73,26.64,26.65,87500.0,23.4803,23.5243,23.4451,23.4539,87500.0
2015-01-28 10:00:00,26.66,26.76,26.66,26.75,82700.0,23.4627,23.5507,23.4627,23.5419,82700.0
2015-01-28 10:10:00,26.75,26.78,26.66,26.67,102600.0,23.5419,23.5683,23.4627,23.4715,102600.0
2015-01-28 10:20:00,26.68,26.75,26.64,26.64,74000.0,23.4803,23.5419,23.4451,23.4451,74000.0
2015-01-28 10:30:00,26.65,26.69,26.58,26.59,201000.0,23.4539,23.4891,23.3923,23.4011,201000.0
2015-01-28 10:40:00,26.59,26.63,26.52,26.55,163900.0,23.4011,23.4363,23.3395,23.3659,163900.0
2015-01-28 10:50:00,26.55,26.58,26.45,26.49,106500.0,23.3659,23.3923,23.2779,23.3131,106500.0
2015-01-28 11:00:00,26.49,26.58,26.47,26.55,122300.0,23.3131,23.3923,23.2955,23.3659,122300.0
2015-01-28 11:10:00,26.55,26.55,26.42,26.48,174000.0,23.3659,23.3659,23.2515,23.3043,174000.0
2015-01-28 11:20:00,26.48,26.5,26.43,26.48,160900.0,23.3043,23.3219,23.2603,23.3043,160900.0
2015-01-28 11:30:00,26.48,26.62,26.47,26.6,173500.0,23.3043,23.4275,23.2955,23.4099,173500.0
2015-01-28 11:40:00,26.59,26.64,26.55,26.63,81100.0,23.4011,23.4451,23.3659,23.4363,81100.0
2015-01-28 11:50:00,26.62,26.63,26.53,26.59,98600.0,23.4275,23.4363,23.3483,23.4011,98600.0
2015-01-28 12:00:00,26.6,26.67,26.59,26.61,150300.0,23.4099,23.4715,23.4011,23.4187,150300.0
2015-01-28 12:10:00,26.62,26.65,26.57,26.64,36000.0,23.4275,23.4539,23.3835,23.4451,36000.0
2015-01-28 12:20:00,26.64,26.68,26.61,26.67,104900.0,23.4451,23.4803,23.4187,23.4715,104900.0
2015-01-28 12:30:00,26.67,26.68,26.61,26.64,51200.0,23.4715,23.4803,23.4187,23.4451,51200.0
2015-01-28 12:40:00,26.64,26.68,26.63,26.66,58100.0,23.4451,23.4803,23.4363,23.4627,58100.0
2015-01-28 12:50:00,26.67,26.68,26.64,26.64,143200.0,23.4715,23.4803,23.4451,23.4451,143200.0
2015-01-28 13:00:00,26.64,26.66,26.6,26.64,64000.0,23.4451,23.4627,23.4099,23.4451,64000.0
2015-01-28 13:10:00,26.64,26.67,26.61,26.63,90700.0,23.4451,23.4715,23.4187,23.4363,90700.0
2015-01-28 13:20:00,26.63,26.66,26.61,26.62,38400.0,23.4363,23.4627,23.4187,23.4275,38400.0
2015-01-28 13:30:00,26.63,26.68,26.61,26.64,140000.0,23.4363,23.4803,23.4187,23.4451,140000.0
2015-01-28 13:40:00,26.64,26.66,26.61,26.63,40000.0,23.4451,23.4627,23.4187,23.4363,40000.0
2015-01-28 13:50:00,26.64,26.68,26.61,26.62,96300.0,23.4451,23.4803,23.4187,23.4275,96300.0
2015-01-28 14:00:00,26.62,26.73,26.46,26.51,407600.0,23.4275,23.5243,23.2867,23.3307,407600.0
2015-01-28 14:10:00,26.51,26.56,26.36,26.54,313100.0,23.3307,23.3747,23.1987,23.3571,313100.0
2015-01-28 14:20:00,26.54,26.57,26.31,26.32,206900.0,23.3571,23.3835,23.1547,23.1635,206900.0
2015-01-28 14:30:00,26.32,26.35,26.24,26.31,200500.0,23.1635,23.1899,23.0931,23.1547,200500.0
2015-01-28 14:40:00,26.31,26.39,26.23,26.34,266500.0,23.1547,23.2251,23.0843,23.1811,266500.0
2015-01-28 14:50:00,26.34,26.42,26.31,26.36,156700.0,23.1811,23.2515,23.1547,23.1987,156700.0
2015-01-28 15:00:00,26.37,26.41,26.27,26.29,182200.0,23.2075,23.2427,23.1195,23.1371,182200.0
2015-01-28 15:10:00,26.29,26.31,26.16,26.16,255200.0,23.1371,23.1547,23.0227,23.0227,255200.0
2015-01-28 15:20:00,26.16,26.23,26.1,26.15,261000.0,23.0227,23.0843,22.9699,23.0139,261000.0
2015-01-28 15:30:00,26.15,26.15,26.03,26.05,334100.0,23.0139,23.0139,22.9083,22.9259,334100.0
2015-01-28 15:40:00,26.05,26.06,25.94,26.0,563900.0,22.9259,22.9347,22.829,22.8819,563900.0
2015-01-28 15:50:00,26.0,26.03,25.96,25.96,1015800.0,22.8819,22.9083,22.8467,22.8467,1015800.0
2015-01-29 09:30:00,25.97,26.19,25.9,25.91,459900.0,22.8555,23.0491,22.7938,22.8026,459900.0
2015-01-29 09:40:00,25.92,26.05,25.91,25.96,313500.0,22.8114,22.9259,22.8026,22.8467,313500.0
2015-01-29 09:50:00,25.96,26.05,25.89,26.03,730500.0,22.8467,22.9259,22.785,22.9083,730500.0
2015-01-29 10:00:00,26.03,26.05,25.95,25.99,403200.0,22.9083,22.9259,22.8378,22.8731,403200.0
2015-01-29 10:10:00,26.0,26.03,25.96,26.02,293500.0,22.8819,22.9083,22.8467,22.8995,293500.0
2015-01-29 10:20:00,26.03,26.05,25.95,26.05,174600.0,22.9083,22.9259,22.8378,22.9259,174600.0
2015-01-29 10:30:00,26.05,26.08,25.95,26.0,310600.0,22.9259,22.9523,22.8378,22.8819,310600.0
2015-01-29 10:40:00,25.99,26.0,25.87,25.94,239400.0,22.8731,22.8819,22.7674,22.829,239400.0
2015-01-29 10:50:00,25.94,25.97,25.83,25.94,232800.0,22.829,22.8555,22.7322,22.829,232800.0
2015-01-29 11:00:00,25.94,25.97,25.88,25.96,153500.0,22.829,22.8555,22.7762,22.8467,153500.0
2015-01-29 11:10:00,25.96,26.02,25.89,25.89,139000.0,22.8467,22.8995,22.785,22.785,139000.0
2015-01-29 11:20:00,25.9,26.0,25.89,26.0,132600.0,22.7938,22.8819,22.785,22.8819,132600.0
2015-01-29 11:30:00,26.0,26.04,25.97,26.02,293200.0,22.8819,22.9171,22.8555,22.8995,293200.0
2015-01-29 11:40:00,26.03,26.12,26.0,26.09,265800.0,22.9083,22.9875,22.8819,22.9611,265800.0
2015-01-29 11:50:00,26.09,26.13,26.06,26.12,174600.0,22.9611,22.9963,22.9347,22.9875,174600.0
2015-01-29 12:00:00,26.13,26.14,26.06,26.08,123700.0,22.9963,23.0051,22.9347,22.9523,123700.0
2015-01-29 12:10:00,26.08,26.11,26.01,26.01,109300.0,22.9523,22.9787,22.8907,22.8907,109300.0
2015-01-29 12:20:00,26.02,26.05,25.98,26.01,115500.0,22.8995,22.9259,22.8643,22.8907,115500.0
2015-01-29 12:30:00,26.02,26.04,25.97,26.0,103100.0,22.8995,22.9171,22.8555,22.8819,103100.0
2015-01-29 12:40:00,26.0,26.01,25.95,25.98,92800.0,22.8819,22.8907,22.8378,22.8643,92800.0
2015-01-29 12:50:00,25.97,26.04,25.95,26.01,74000.0,22.8555,22.9171,22.8378,22.8907,74000.0
2015-01-29 13:00:00,26.02,26.03,25.92,25.92,130600.0,22.8995,22.9083,22.8114,22.8114,130600.0
2015-01-29 13:10:00,25.91,26.03,25.91,26.0,58400.0,22.8026,22.9083,22.8026,22.8819,58400.0
2015-01-29 13:20:00,26.0,26.05,25.99,26.02,94000.0,22.8819,22.9259,22.8731,22.8995,94000.0
2015-01-29 13:30:00,26.03,26.1,26.0,26.1,79500.0,22.9083,22.9699,22.8819,22.9699,79500.0
2015-01-29 13:40:00,26.09,26.14,26.0,26.12,89100.0,22.9611,23.0051,22.8819,22.9875,89100.0
2015-01-29 13:50:00,26.13,26.18,26.08,26.08,81600.0,22.9963,23.0403,22.9523,22.9523,81600.0
2015-01-29 14:00:00,26.09,26.17,26.09,26.1,82300.0,22.9611,23.0315,22.9611,22.9699,82300.0
2015-01-29 14:10:00,26.1,26.15,26.09,26.11,64700.0,22.9699,23.0139,22.9611,22.9787,64700.0
2015-01-29 14:20:00,26.1,26.21,26.09,26.2,83200.0,22.9699,23.0667,22.9611,23.0579,83200.0
2015-01-29 14:30:00,26.2,26.23,26.15,26.19,247900.0,23.0579,23.0843,23.0139,23.0491,247900.0
2015-01-29 14:40:00,26.2,26.21,26.13,26.14,89600.0,23.0579,23.0667,22.9963,23.0051,89600.0
2015-01-29 14:50:00,26.14,26.15,26.09,26.14,148200.0,23.0051,23.0139,22.9611,23.0051,148200.0
2015-01-29 15:00:00,26.14,26.23,26.13,26.23,81300.0,23.0051,23.0843,22.9963,23.0843,81300.0
2015-01-29 15:10:00,26.22,26.25,26.15,26.25,187800.0,23.0755,23.1019,23.0139,23.1019,187800.0
2015-01-29 15:20:00,26.26,26.31,26.23,26.28,181900.0,23.1107,23.1547,23.0843,23.1283,181900.0
2015-01-29 15:30:00,26.29,26.39,26.27,26.37,294800.0,23.1371,23.2251,23.1195,23.2075,294800.0
2015-01-29 15:40:00,26.38,26.41,26.29,26.32,228700.0,23.2163,23.2427,23.1371,23.1635,228700.0
2015-01-29 15:50:00,26.32,26.34,26.28,26.33,405200.0,23.1635,23.1811,23.1283,23.1723,405200.0
2015-01-30 09:30:00,25.93,26.07,25.8,26.0,342100.0,22.8202,22.9435,22.7058,22.8819,342100.0
2015-01-30 09:40:00,26.0,26.21,26.0,26.13,142100.0,22.8819,23.0667,22.8819,22.9963,142100.0
2015-01-30 09:50:00,26.12,26.16,25.98,26.01,265100.0,22.9875,23.0227,22.8643,22.8907,265100.0
2015-01-30 10:00:00,26.01,26.05,25.93,25.99,480000.0,22.8907,22.9259,22.8202,22.8731,480000.0
2015-01-30 10:10:00,25.99,26.02,25.95,25.95,214500.0,22.8731,22.8995,22.8378,22.8378,214500.0
2015-01-30 10:20:00,25.95,26.03,25.95,25.98,112200.0,22.8378,22.9083,22.8378,22.8643,112200.0
2015-01-30 10:30:00,25.98,25.98,25.91,25.98,183100.0,22.8643,22.8643,22.8026,22.8643,183100.0
2015-01-30 10:40:00,25.98,26.08,25.97,26.05,139000.0,22.8643,22.9523,22.8555,22.9259,139000.0
2015-01-30 10:50:00,26.05,26.06,25.91,26.01,158700.0,22.9259,22.9347,22.8026,22.8907,158700.0
2015-01-30 11:00:00,26.0,26.06,25.99,26.0,145400.0,22.8819,22.9347,22.8731,22.8819,145400.0
2015-01-30 11:10:00,26.0,26.01,25.93,25.97,149200.0,22.8819,22.8907,22.8202,22.8555,149200.0
2015-01-30 11:20:00,25.98,26.0,25.95,25.98,79500.0,22.8643,22.8819,22.8378,22.8643,79500.0
2015-01-30 11:30:00,25.97,26.0,25.94,25.97,90000.0,22.8555,22.8819,22.829,22.8555,90000.0
2015-01-30 11:40:00,25.97,25.97,25.93,25.95,153300.0,22.8555,22.8555,22.8202,22.8378,153300.0
2015-01-30 11:50:00,25.95,26.03,25.94,26.01,165200.0,22.8378,22.9083,22.829,22.8907,165200.0
2015-01-30 12:00:00,26.02,26.09,26.01,26.03,106100.0,22.8995,22.9611,22.8907,22.9083,106100.0
2015-01-30 12:10:00,26.03,26.1,26.0,26.05,144500.0,22.9083,22.9699,22.8819,22.9259,144500.0
2015-01-30 12:20:00,26.06,26.12,26.05,26.09,188600.0,22.9347,22.9875,22.9259,22.9611,188600.0
2015-01-30 12:30:00,26.1,26.14,26.04,26.08,212500.0,22.9699,23.0051,22.9171,22.9523,212500.0
2015-01-30 12:40:00,26.08,26.09,26.0,26.03,79500.0,22.9523,22.9611,22.8819,22.9083,79500.0
2015-01-30 12:50:00,26.03,26.07,25.99,26.03,61600.0,22.9083,22.9435,22.8731,22.9083,61600.0
2015-01-30 13:00:00,26.03,26.1,26.03,26.07,47900.0,22.9083,22.9699,22.9083,22.9435,47900.0
2015-01-30 13:10:00,26.06,26.06,25.96,25.96,130200.0,22.9347,22.9347,22.8467,22.8467,130200.0
2015-01-30 13:20:00,25.96,26.05,25.95,26.05,89500.0,22.8467,22.9259,22.8378,22.9259,89500.0
2015-01-30 13:30:00,26.04,26.09,26.02,26.08,47800.0,22.9171,22.9611,22.8995,22.9523,47800.0
2015-01-30 13:40:00,26.08,26.19,26.05,26.19,63000.0,22.9523,23.0491,22.9259,23.0491,63000.0
2015-01-30 13:50:00,26.19,26.21,26.13,26.2,50000.0,23.0491,23.0667,22.9963,23.0579,50000.0
2015-01-30 14:00:00,26.21,26.24,26.15,26.22,52400.0,23.0667,23.0931,23.0139,23.0755,52400.0
2015-01-30 14:10:00,26.23,26.29,26.18,26.29,75300.0,23.0843,23.1371,23.0403,23.1371,75300.0
2015-01-30 14:20:00,26.3,26.4,26.27,26.39,132400.0,23.1459,23.2339,23.1195,23.2251,132400.0
2015-01-30 14:30:00,26.39,26.42,26.34,26.35,133900.0,23.2251,23.2515,23.1811,23.1899,133900.0
2015-01-30 14:40:00,26.35,26.36,26.27,26.29,350700.0,23.1899,23.1987,23.1195,23.1371,350700.0
2015-01-30 14:50:00,26.28,26.28,26.18,26.24,264800.0,23.1283,23.1283,23.0403,23.0931,264800.0
2015-01-30 15:00:00,26.24,26.3,26.12,26.15,227600.0,23.0931,23.1459,22.9875,23.0139,227600.0
2015-01-30 15:10:00,26.15,26.22,26.09,26.09,291300.0,23.0139,23.0755,22.9611,22.9611,291300.0
2015-01-30 15:20:00,26.1,26.2,26.03,26.18,232300.0,22.9699,23.0579,22.9083,23.0403,232300.0
2015-01-30 15:30:00,26.18,26.21,26.09,26.14,256000.0,23.0403,23.0667,22.9611,23.0051,256000.0
2015-01-30 15:40:00,26.14,26.15,26.01,26.01,571200.0,23.0051,23.0139,22.8907,22.8907,571200.0
2015-01-30 15:50:00,26.01,26.06,25.96,25.99,652100.0,22.8907,22.9347,22.8467,22.8731,652100.0
2015-02-02 09:30:00,26.06,26.14,25.99,26.07,132100.0,22.9347,23.0051,22.8731,22.9435,132100.0
2015-02-02 09:40:00,26.06,26.24,25.97,26.13,112200.0,22.9347,23.0931,22.8555,22.9963,112200.0
2015-02-02 09:50:00,26.12,26.19,26.07,26.09,134500.0,22.9875,23.0491,22.9435,22.9611,134500.0
2015-02-02 10:00:00,26.09,26.1,25.81,25.89,125300.0,22.9611,22.9699,22.7146,22.785,125300.0
2015-02-02 10:10:00,25.88,25.93,25.82,25.9,113300.0,22.7762,22.8202,22.7234,22.7938,113300.0
2015-02-02 10:20:00,25.89,25.99,25.88,25.96,89500.0,22.785,22.8731,22.7762,22.8467,89500.0
2015-02-02 10:30:00,25.96,26.03,25.9,26.02,105700.0,22.8467,22.9083,22.7938,22.8995,105700.0
2015-02-02 10:40:00,26.02,26.05,25.96,26.01,74500.0,22.8995,22.9259,22.8467,22.8907,74500.0
2015-02-02 10:50:00,26.0,26.09,25.98,26.08,132400.0,22.8819,22.9611,22.8643,22.9523,132400.0
2015-02-02 11:00:00,26.08,26.19,26.05,26.15,79100.0,22.9523,23.0491,22.9259,23.0139,79100.0
2015-02-02 11:10:00,26.16,26.26,26.16,26.17,207200.0,23.0227,23.1107,23.0227,23.0315,207200.0
2015-02-02 11:20:00,26.17,26.24,26.15,26.21,331400.0,23.0315,23.0931,23.0139,23.0667,331400.0
2015-02-02 11:30:00,26.22,26.38,26.17,26.33,121200.0,23.0755,23.2163,23.0315,23.1723,121200.0
2015-02-02 11:40:00,26.33,26.37,26.3,26.3,65000.0,23.1723,23.2075,23.1459,23.1459,65000.0
2015-02-02 11:50:00,26.29,26.33,26.2,26.22,102500.0,23.1371,23.1723,23.0579,23.0755,102500.0
2015-02-02 12:00:00,26.21,26.25,26.12,26.2,87400.0,23.0667,23.1019,22.9875,23.0579,87400.0
2015-02-02 12:10:00,26.19,26.27,26.17,26.27,69600.0,23.0491,23.1195,23.0315,23.1195,69600.0
2015-02-02 12:20:00,26.27,26.27,26.19,26.26,54100.0,23.1195,23.1195,23.0491,23.1107,54100.0
2015-02-02 12:30:00,26.25,26.26,26.2,26.22,88100.0,23.1019,23.1107,23.0579,23.0755,88100.0
2015-02-02 12:40:00,26.23,26.29,26.14,26.16,103900.0,23.0843,23.1371,23.0051,23.0227,103900.0
2015-02-02 12:50:00,26.16,26.2,26.14,26.17,123700.0,23.0227,23.0579,23.0051,23.0315,123700.0
2015-02-02 13:00:00,26.17,26.18,26.13,26.18,87800.0,23.0315,23.0403,22.9963,23.0403,87800.0
2015-02-02 13:10:00,26.19,26.23,26.17,26.21,55200.0,23.0491,23.0843,23.0315,23.0667,55200.0
2015-02-02 13:20:00,26.2,26.31,26.2,26.28,54800.0,23.0579,23.1547,23.0579,23.1283,54800.0
2015-02-02 13:30:00,26.28,26.33,26.16,26.16,70400.0,23.1283,23.1723,23.0227,23.0227,70400.0
2015-02-02 13:40:00,26.16,26.2,26.12,26.13,111500.0,23.0227,23.0579,22.9875,22.9963,111500.0
2015-02-02 13:50:00,26.13,26.18,26.1,26.14,117900.0,22.9963,23.0403,22.9699,23.0051,117900.0
2015-02-02 14:00:00,26.13,26.2,26.11,26.17,69500.0,22.9963,23.0579,22.9787,23.0315,69500.0
2015-02-02 14:10:00,26.16,26.23,26.15,26.23,54600.0,23.0227,23.0843,23.0139,23.0843,54600.0
2015-02-02 14:20:00,26.23,26.27,26.2,26.27,62200.0,23.0843,23.1195,23.0579,23.1195,62200.0
2015-02-02 14:30:00,26.27,26.29,26.17,26.19,84100.0,23.1195,23.1371,23.0315,23.0491,84100.0
2015-02-02 14:40:00,26.19,26.23,26.14,26.16,55500.0,23.0491,23.0843,23.0051,23.0227,55500.0
2015-02-02 14:50:00,26.17,26.25,26.13,26.17,106700.0,23.0315,23.1019,22.9963,23.0315,106700.0
2015-02-02 15:00:00,26.17,26.27,26.16,26.26,155900.0,23.0315,23.1195,23.0227,23.1107,155900.0
2015-02-02 15:10:00,26.27,26.34,26.25,26.29,229200.0,23.1195,23.1811,23.1019,23.1371,229200.0
2015-02-02 15:20:00,26.3,26.35,26.29,26.34,195000.0,23.1459,23.1899,23.1371,23.1811,195000.0
2015-02-02 15:30:00,26.33,26.51,26.32,26.51,223000.0,23.1723,23.3307,23.1635,23.3307,223000.0
2015-02-02 15:40:00,26.5,26.62,26.49,26.6,512500.0,23.3219,23.4275,23.3131,23.4099,512500.0
2015-02-02 15:50:00,26.6,26.62,26.56,26.61,713900.0,23.4099,23.4275,23.3747,23.4187,713900.0
2015-02-03 09:30:00,26.75,27.18,26.74,27.07,434400.0,23.5419,23.9203,23.5331,23.8235,434400.0
2015-02-03 09:40:00,27.07,27.25,27.05,27.14,362100.0,23.8235,23.9819,23.8059,23.8851,362100.0
2015-02-03 09:50:00,27.14,27.21,27.09,27.21,287000.0,23.8851,23.9467,23.8411,23.9467,287000.0
2015-02-03 10:00:00,27.2,27.27,27.18,27.24,655600.0,23.9379,23.9995,23.9203,23.9731,655600.0
2015-02-03 10:10:00,27.23,27.26,27.18,27.24,329900.0,23.9643,23.9907,23.9203,23.9731,329900.0
2015-02-03 10:20:00,27.23,27.28,27.17,27.27,250600.0,23.9643,24.0083,23.9115,23.9995,250600.0
2015-02-03 10:30:00,27.27,27.28,27.22,27.26,294300.0,23.9995,24.0083,23.9555,23.9907,294300.0
2015-02-03 10:40:00,27.26,27.29,27.19,27.2,350900.0,23.9907,24.0171,23.9291,23.9379,350900.0
2015-02-03 10:50:00,27.21,27.21,27.06,27.07,244500.0,23.9467,23.9467,23.8147,23.8235,244500.0
2015-02-03 11:00:00,27.06,27.12,27.04,27.1,249600.0,23.8147,23.8675,23.7971,23.8499,249600.0
2015-02-03 11:10:00,27.1,27.17,27.09,27.13,161300.0,23.8499,23.9115,23.8411,23.8763,161300.0
2015-02-03 11:20:00,27.13,27.23,27.12,27.17,159600.0,23.8763,23.9643,23.8675,23.9115,159600.0
2015-02-03 11:30:00,27.16,27.25,27.15,27.23,130400.0,23.9027,23.9819,23.8939,23.9643,130400.0
2015-02-03 11:40:00,27.22,27.29,27.2,27.27,158300.0,23.9555,24.0171,23.9379,23.9995,158300.0
2015-02-03 11:50:00,27.27,27.28,27.19,27.19,109000.0,23.9995,24.0083,23.9291,23.9291,109000.0
2015-02-03 12:00:00,27.18,27.21,27.15,27.18,129000.0,23.9203,23.9467,23.8939,23.9203,129000.0
2015-02-03 12:10:00,27.18,27.29,27.17,27.25,120000.0,23.9203,24.0171,23.9115,23.9819,120000.0
2015-02-03 12:20:00,27.26,27.32,27.26,27.29,153400.0,23.9907,24.0435,23.9907,24.0171,153400.0
2015-02-03 12:30:00,27.28,27.3,27.21,27.25,139100.0,24.0083,24.0259,23.9467,23.9819,139100.0
2015-02-03 12:40:00,27.25,27.3,27.22,27.24,66300.0,23.9819,24.0259,23.9555,23.9731,66300.0
2015-02-03 12:50:00,27.25,27.25,27.19,27.21,89700.0,23.9819,23.9819,23.9291,23.9467,89700.0
2015-02-03 13:00:00,27.21,27.29,27.18,27.28,131300.0,23.9467,24.0171,23.9203,24.0083,131300.0
2015-02-03 13:10:00,27.27,27.35,27.26,27.33,118200.0,23.9995,24.0699,23.9907,24.0523,118200.0
2015-02-03 13:20:00,27.33,27.4,27.33,27.37,150200.0,24.0523,24.114,24.0523,24.0876,150200.0
2015-02-03 13:30:00,27.38,27.42,27.37,27.38,241000.0,24.0964,24.1316,24.0876,24.0964,241000.0
2015-02-03 13:40:00,27.39,27.47,27.38,27.46,193700.0,24.1052,24.1756,24.0964,24.1668,193700.0
2015-02-03 13:50:00,27.47,27.61,27.45,27.59,416500.0,24.1756,24.2988,24.158,24.2812,416500.0
2015-02-03 14:00:00,27.6,27.65,27.57,27.59,393000.0,24.29,24.334,24.2636,24.2812,393000.0
2015-02-03 14:10:00,27.58,27.62,27.53,27.54,262800.0,24.2724,24.3076,24.2284,24.2372,262800.0
2015-02-03 14:20:00,27.54,27.6,27.52,27.53,277600.0,24.2372,24.29,24.2196,24.2284,277600.0
2015-02-03 14:30:00,27.53,27.55,27.51,27.52,267200.0,24.2284,24.246,24.2108,24.2196,267200.0
2015-02-03 14:40:00,27.51,27.53,27.48,27.49,164700.0,24.2108,24.2284,24.1844,24.1932,164700.0
2015-02-03 14:50:00,27.49,27.51,27.47,27.5,166600.0,24.1932,24.2108,24.1756,24.202,166600.0
2015-02-03 15:00:00,27.51,27.6,27.51,27.58,199800.0,24.2108,24.29,24.2108,24.2724,199800.0
2015-02-03 15:10:00,27.58,27.59,27.5,27.53,144100.0,24.2724,24.2812,24.202,24.2284,144100.0
2015-02-03 15:20:00,27.54,27.58,27.52,27.55,256700.0,24.2372,24.2724,24.2196,24.246,256700.0
2015-02-03 15:30:00,27.56,27.59,27.5,27.54,279400.0,24.2548,24.2812,24.202,24.2372,279400.0
2015-02-03 15:40:00,27.55,27.62,27.53,27.61,324100.0,24.246,24.3076,24.2284,24.2988,324100.0
2015-02-03 15:50:00,27.62,27.64,27.59,27.62,526500.0,24.3076,24.3252,24.2812,24.3076,526500.0
2015-02-04 09:30:00,27.53,27.83,27.53,27.72,361300.0,24.2284,24.4924,24.2284,24.3956,361300.0
2015-02-04 09:40:00,27.73,27.83,27.66,27.82,249700.0,24.4044,24.4924,24.3428,24.4836,249700.0
2015-02-04 09:50:00,27.83,27.89,27.77,27.85,186600.0,24.4924,24.5452,24.4396,24.51,186600.0
2015-02-04 10:00:00,27.85,27.9,27.82,27.82,198100.0,24.51,24.554,24.4836,24.4836,198100.0
2015-02-04 10:10:00,27.82,27.87,27.77,27.78,142900.0,24.4836,24.5276,24.4396,24.4484,142900.0
2015-02-04 10:20:00,27.79,27.81,27.72,27.73,175700.0,24.4572,24.4748,24.3956,24.4044,175700.0
2015-02-04 10:30:00,27.72,27.76,27.66,27.73,106500.0,24.3956,24.4308,24.3428,24.4044,106500.0
2015-02-04 10:40:00,27.72,27.83,27.7,27.8,94800.0,24.3956,24.4924,24.378,24.466,94800.0
2015-02-04 10:50:00,27.8,27.86,27.75,27.85,74200.0,24.466,24.5188,24.422,24.51,74200.0
2015-02-04 11:00:00,27.84,27.85,27.78,27.84,96700.0,24.5012,24.51,24.4484,24.5012,96700.0
2015-02-04 11:10:00,27.83,27.84,27.76,27.76,79300.0,24.4924,24.5012,24.4308,24.4308,79300.0
2015-02-04 11:20:00,27.75,27.82,27.75,27.81,75000.0,24.422,24.4836,24.422,24.4748,75000.0
2015-02-04 11:30:00,27.82,27.85,27.8,27.82,61200.0,24.4836,24.51,24.466,24.4836,61200.0
2015-02-04 11:40:00,27.81,27.86,27.8,27.84,54400.0,24.4748,24.5188,24.466,24.5012,54400.0
2015-02-04 11:50:00,27.85,27.85,27.79,27.83,66400.0,24.51,24.51,24.4572,24.4924,66400.0
2015-02-04 12:00:00,27.83,27.84,27.78,27.82,66500.0,24.4924,24.5012,24.4484,24.4836,66500.0
2015-02-04 12:10:00,27.82,27.83,27.79,27.79,97500.0,24.4836,24.4924,24.4572,24.4572,97500.0
2015-02-04 12:20:00,27.8,27.82,27.72,27.73,60200.0,24.466,24.4836,24.3956,24.4044,60200.0
2015-02-04 12:30:00,27.72,27.76,27.7,27.72,77000.0,24.3956,24.4308,24.378,24.3956,77000.0
2015-02-04 12:40:00,27.72,27.73,27.65,27.69,86600.0,24.3956,24.4044,24.334,24.3692,86600.0
2015-02-04 12:50:00,27.7,27.76,27.7,27.74,52800.0,24.378,24.4308,24.378,24.4132,52800.0
2015-02-04 13:00:00,27.74,27.8,27.74,27.79,86800.0,24.4132,24.466,24.4132,24.4572,86800.0
2015-02-04 13:10:00,27.79,27.81,27.74,27.8,86800.0,24.4572,24.4748,24.4132,24.466,86800.0
2015-02-04 13:20:00,27.8,27.81,27.76,27.79,99400.0,24.466,24.4748,24.4308,24.4572,99400.0
2015-02-04 13:30:00,27.79,27.83,27.76,27.78,46500.0,24.4572,24.4924,24.4308,24.4484,46500.0
2015-02-04 13:40:00,27.78,27.8,27.72,27.73,62400.0,24.4484,24.466,24.3956,24.4044,62400.0
2015-02-04 13:50:00,27.73,27.76,27.7,27.72,51000.0,24.4044,24.4308,24.378,24.3956,51000.0
2015-02-04 14:00:00,27.73,27.79,27.69,27.71,62000.0,24.4044,24.4572,24.3692,24.3868,62000.0
2015-02-04 14:10:00,27.71,27.73,27.63,27.65,91700.0,24.3868,24.4044,24.3164,24.334,91700.0
2015-02-04 14:20:00,27.65,27.72,27.65,27.69,61800.0,24.334,24.3956,24.334,24.3692,61800.0
2015-02-04 14:30:00,27.69,27.74,27.65,27.72,119900.0,24.3692,24.4132,24.334,24.3956,119900.0
2015-02-04 14:40:00,27.73,27.77,27.7,27.77,65100.0,24.4044,24.4396,24.378,24.4396,65100.0
2015-02-04 14:50:00,27.77,27.78,27.71,27.74,84900.0,24.4396,24.4484,24.3868,24.4132,84900.0
2015-02-04 15:00:00,27.74,27.79,27.7,27.79,89900.0,24.4132,24.4572,24.378,24.4572,89900.0
2015-02-04 15:10:00,27.79,27.82,27.74,27.8,84000.0,24.4572,24.4836,24.4132,24.466,84000.0
2015-02-04 15:20:00,27.8,27.87,27.78,27.87,130900.0,24.466,24.5276,24.4484,24.5276,130900.0
2015-02-04 15:30:00,27.87,27.9,27.81,27.81,341500.0,24.5276,24.554,24.4748,24.4748,341500.0
2015-02-04 15:40:00,27.8,27.84,27.54,27.61,1184800.0,24.466,24.5012,24.2372,24.2988,1184800.0
2015-02-04 15:50:00,27.62,27.63,27.55,27.62,684300.0,24.3076,24.3164,24.246,24.3076,684300.0
2015-02-05 09:30:00,27.75,27.92,27.7,27.88,207600.0,24.4745,24.6244,24.4304,24.5891,207600.0
2015-02-05 09:40:00,27.89,28.03,27.82,27.99,362600.0,24.5979,24.7214,24.5362,24.6861,362600.0
2015-02-05 09:50:00,28.0,28.08,27.98,28.03,328800.0,24.695,24.7655,24.6773,24.7214,328800.0
2015-02-05 10:00:00,28.02,28.07,27.97,28.05,242400.0,24.7126,24.7567,24.6685,24.739,242400.0
2015-02-05 10:10:00,28.06,28.09,28.02,28.06,87200.0,24.7479,24.7743,24.7126,24.7479,87200.0
2015-02-05 10:20:00,28.07,28.13,28.02,28.11,102000.0,24.7567,24.8096,24.7126,24.792,102000.0
2015-02-05 10:30:00,28.11,28.17,28.09,28.17,164400.0,24.792,24.8449,24.7743,24.8449,164400.0
2015-02-05 10:40:00,28.17,28.23,28.13,28.22,94900.0,24.8449,24.8978,24.8096,24.889,94900.0
2015-02-05 10:50:00,28.22,28.23,28.12,28.13,181200.0,24.889,24.8978,24.8008,24.8096,181200.0
2015-02-05 11:00:00,28.12,28.18,28.1,28.17,133300.0,24.8008,24.8537,24.7831,24.8449,133300.0
2015-02-05 11:10:00,28.18,28.19,28.08,28.1,105100.0,24.8537,24.8625,24.7655,24.7831,105100.0
2015-02-05 11:20:00,28.1,28.15,28.1,28.15,96800.0,24.7831,24.8272,24.7831,24.8272,96800.0
2015-02-05 11:30:00,28.15,28.17,28.12,28.15,50300.0,24.8272,24.8449,24.8008,24.8272,50300.0
2015-02-05 11:40:00,28.14,28.16,28.09,28.14,95500.0,24.8184,24.8361,24.7743,24.8184,95500.0
2015-02-05 11:50:00,28.13,28.13,28.09,28.11,68600.0,24.8096,24.8096,24.7743,24.792,68600.0
2015-02-05 12:00:00,28.11,28.12,28.08,28.09,116300.0,24.792,24.8008,24.7655,24.7743,116300.0
2015-02-05 12:10:00,28.1,28.13,28.08,28.1,88300.0,24.7831,24.8096,24.7655,24.7831,88300.0
2015-02-05 12:20:00,28.1,28.1,28.05,28.08,38300.0,24.7831,24.7831,24.739,24.7655,38300.0
2015-02-05 12:30:00,28.09,28.1,28.05,28.07,45900.0,24.7743,24.7831,24.739,24.7567,45900.0
2015-02-05 12:40:00,28.08,28.1,28.03,28.04,50800.0,24.7655,24.7831,24.7214,24.7302,50800.0
2015-02-05 12:50:00,28.04,28.05,27.99,28.02,106000.0,24.7302,24.739,24.6861,24.7126,106000.0
2015-02-05 13:00:00,28.02,28.05,27.99,28.0,94900.0,24.7126,24.739,24.6861,24.695,94900.0
2015-02-05 13:10:00,28.01,28.06,28.0,28.04,67400.0,24.7038,24.7479,24.695,24.7302,67400.0
2015-02-05 13:20:00,28.04,28.09,28.01,28.08,65900.0,24.7302,24.7743,24.7038,24.7655,65900.0
2015-02-05 13:30:00,28.08,28.1,28.06,28.08,66000.0,24.7655,24.7831,24.7479,24.7655,66000.0
2015-02-05 13:40:00,28.09,28.1,28.06,28.08,47300.0,24.7743,24.7831,24.7479,24.7655,47300.0
2015-02-05 13:50:00,28.08,28.08,28.01,28.02,47100.0,24.7655,24.7655,24.7038,24.7126,47100.0
2015-02-05 14:00:00,28.01,28.02,27.98,27.98,101300.0,24.7038,24.7126,24.6773,24.6773,101300.0
2015-02-05 14:10:00,27.98,28.05,27.97,27.99,77800.0,24.6773,24.739,24.6685,24.6861,77800.0
2015-02-05 14:20:00,28.0,28.0,27.93,27.96,64900.0,24.695,24.695,24.6332,24.6597,64900.0
2015-02-05 14:30:00,27.96,28.0,27.94,27.98,79500.0,24.6597,24.695,24.642,24.6773,79500.0
2015-02-05 14:40:00,27.99,27.99,27.94,27.95,73400.0,24.6861,24.6861,24.642,24.6509,73400.0
2015-02-05 14:50:00,27.95,28.0,27.93,27.98,75600.0,24.6509,24.695,24.6332,24.6773,75600.0
2015-02-05 15:00:00,27.99,28.0,27.94,27.95,73200.0,24.6861,24.695,24.642,24.6509,73200.0
2015-02-05 15:10:00,27.95,27.96,27.9,27.91,68800.0,24.6509,24.6597,24.6068,24.6156,68800.0
2015-02-05 15:20:00,27.92,28.0,27.91,27.99,118400.0,24.6244,24.695,24.6156,24.6861,118400.0
2015-02-05 15:30:00,27.99,28.03,27.97,28.03,183300.0,24.6861,24.7214,24.6685,24.7214,183300.0
2015-02-05 15:40:00,28.03,28.03,27.94,27.95,255600.0,24.7214,24.7214,24.642,24.6509,255600.0
2015-02-05 15:50:00,27.95,27.97,27.9,27.91,682800.0,24.6509,24.6685,24.6068,24.6156,682800.0
2015-02-06 09:30:00,28.53,29.26,28.4,29.22,1276700.0,25.1624,25.8062,25.0477,25.7709,1276700.0
2015-02-06 09:40:00,29.23,29.3,29.09,29.22,599200.0,25.7798,25.8415,25.6563,25.7709,599200.0
2015-02-06 09:50:00,29.22,29.22,28.99,29.13,388800.0,25.7709,25.7709,25.5681,25.6916,388800.0
2015-02-06 10:00:00,29.14,29.22,29.07,29.21,248100.0,25.7004,25.7709,25.6387,25.7621,248100.0
2015-02-06 10:10:00,29.21,29.5,29.21,29.49,514500.0,25.7621,26.0179,25.7621,26.0091,514500.0
2015-02-06 10:20:00,29.5,29.5,29.36,29.44,366200.0,26.0179,26.0179,25.8944,25.965,366200.0
2015-02-06 10:30:00,29.44,29.47,29.4,29.43,155800.0,25.965,25.9914,25.9297,25.9562,155800.0
2015-02-06 10:40:00,29.43,29.46,29.33,29.39,203100.0,25.9562,25.9826,25.868,25.9209,203100.0
2015-02-06 10:50:00,29.4,29.53,29.38,29.47,166200.0,25.9297,26.0444,25.9121,25.9914,166200.0
2015-02-06 11:00:00,29.48,29.54,29.42,29.46,162700.0,26.0003,26.0532,25.9473,25.9826,162700.0
2015-02-06 11:10:00,29.46,29.51,29.42,29.45,140400.0,25.9826,26.0267,25.9473,25.9738,140400.0
2015-02-06 11:20:00,29.45,29.45,29.36,29.36,308700.0,25.9738,25.9738,25.8944,25.8944,308700.0
2015-02-06 11:30:00,29.37,29.38,29.28,29.3,153700.0,25.9032,25.9121,25.8239,25.8415,153700.0
2015-02-06 11:40:00,29.3,29.33,29.24,29.3,228100.0,25.8415,25.868,25.7886,25.8415,228100.0
2015-02-06 11:50:00,29.3,29.32,29.24,29.29,86200.0,25.8415,25.8591,25.7886,25.8327,86200.0
2015-02-06 12:00:00,29.28,29.29,29.17,29.25,208100.0,25.8239,25.8327,25.7268,25.7974,208100.0
2015-02-06 12:10:00,29.25,29.28,29.23,29.23,119200.0,25.7974,25.8239,25.7798,25.7798,119200.0
2015-02-06 12:20:00,29.23,29.28,29.22,29.25,137900.0,25.7798,25.8239,25.7709,25.7974,137900.0
2015-02-06 12:30:00,29.25,29.34,29.25,29.3,134000.0,25.7974,25.8768,25.7974,25.8415,134000.0
2015-02-06 12:40:00,29.3,29.31,29.15,29.3,309100.0,25.8415,25.8503,25.7092,25.8415,309100.0
2015-02-06 12:50:00,29.29,29.38,29.28,29.37,189500.0,25.8327,25.9121,25.8239,25.9032,189500.0
2015-02-06 13:00:00,29.37,29.39,29.22,29.23,299100.0,25.9032,25.9209,25.7709,25.7798,299100.0
2015-02-06 13:10:00,29.23,29.23,29.12,29.12,192800.0,25.7798,25.7798,25.6827,25.6827,192800.0
2015-02-06 13:20:00,29.13,29.14,28.99,29.12,163600.0,25.6916,25.7004,25.5681,25.6827,163600.0
2015-02-06 13:30:00,29.11,29.12,29.0,29.06,119100.0,25.6739,25.6827,25.5769,25.6298,119100.0
2015-02-06 13:40:00,29.06,29.16,29.06,29.07,135400.0,25.6298,25.718,25.6298,25.6387,135400.0
2015-02-06 13:50:00,29.07,29.13,29.05,29.12,188400.0,25.6387,25.6916,25.621,25.6827,188400.0
2015-02-06 14:00:00,29.11,29.15,29.06,29.11,224100.0,25.6739,25.7092,25.6298,25.6739,224100.0
2015-02-06 14:10:00,29.12,29.16,29.09,29.16,120000.0,25.6827,25.718,25.6563,25.718,120000.0
2015-02-06 14:20:00,29.16,29.18,29.12,29.18,147900.0,25.718,25.7357,25.6827,25.7357,147900.0
2015-02-06 14:30:00,29.17,29.25,29.15,29.19,147400.0,25.7268,25.7974,25.7092,25.7445,147400.0
2015-02-06 14:40:00,29.2,29.22,29.15,29.17,146100.0,25.7533,25.7709,25.7092,25.7268,146100.0
2015-02-06 14:50:00,29.18,29.18,29.09,29.1,169800.0,25.7357,25.7357,25.6563,25.6651,169800.0
2015-02-06 15:00:00,29.09,29.1,28.97,29.05,260100.0,25.6563,25.6651,25.5505,25.621,260100.0
2015-02-06 15:10:00,29.04,29.1,28.99,29.03,236900.0,25.6122,25.6651,25.5681,25.6034,236900.0
2015-02-06 15:20:00,29.03,29.09,28.97,28.97,235700.0,25.6034,25.6563,25.5505,25.5505,235700.0
2015-02-06 15:30:00,28.98,29.08,28.97,29.05,335400.0,25.5593,25.6475,25.5505,25.621,335400.0
2015-02-06 15:40:00,29.06,29.07,29.0,29.04,569500.0,25.6298,25.6387,25.5769,25.6122,569500.0
2015-02-06 15:50:00,29.04,29.13,29.03,29.1,852900.0,25.6122,25.6916,25.6034,25.6651,852900.0
2015-02-09 09:30:00,28.79,29.02,28.72,29.0,339400.0,25.3917,25.5946,25.33,25.5769,339400.0
2015-02-09 09:40:00,29.0,29.1,28.87,28.98,198800.0,25.5769,25.6651,25.4623,25.5593,198800.0
2015-02-09 09:50:00,28.99,29.05,28.95,28.99,112400.0,25.5681,25.621,25.5328,25.5681,112400.0
2015-02-09 10:00:00,29.0,29.02,28.96,28.96,121700.0,25.5769,25.5946,25.5416,25.5416,121700.0
2015-02-09 10:10:00,28.95,29.03,28.92,29.01,169300.0,25.5328,25.6034,25.5064,25.5857,169300.0
2015-02-09 10:20:00,29.01,29.02,28.87,28.87,122900.0,25.5857,25.5946,25.4623,25.4623,122900.0
2015-02-09 10:30:00,28.86,28.97,28.86,28.93,129600.0,25.4534,25.5505,25.4534,25.5152,129600.0
2015-02-09 10:40:00,28.94,28.94,28.81,28.87,124400.0,25.524,25.524,25.4093,25.4623,124400.0
2015-02-09 10:50:00,28.87,28.89,28.83,28.87,117200.0,25.4623,25.4799,25.427,25.4623,117200.0
2015-02-09 11:00:00,28.86,28.95,28.86,28.94,84400.0,25.4534,25.5328,25.4534,25.524,84400.0
2015-02-09 11:10:00,28.95,28.95,28.89,28.91,91900.0,25.5328,25.5328,25.4799,25.4975,91900.0
2015-02-09 11:20:00,28.92,28.96,28.89,28.95,138400.0,25.5064,25.5416,25.4799,25.5328,138400.0
2015-02-09 11:30:00,28.94,28.96,28.87,28.9,105500.0,25.524,25.5416,25.4623,25.4887,105500.0
2015-02-09 11:40:00,28.91,28.93,28.88,28.9,42100.0,25.4975,25.5152,25.4711,25.4887,42100.0
2015-02-09 11:50:00,28.9,28.93,28.88,28.91,45700.0,25.4887,25.5152,25.4711,25.4975,45700.0
2015-02-09 12:00:00,28.91,28.93,28.86,28.93,82400.0,25.4975,25.5152,25.4534,25.5152,82400.0
2015-02-09 12:10:00,28.93,28.93,28.85,28.86,89700.0,25.5152,25.5152,25.4446,25.4534,89700.0
2015-02-09 12:20:00,28.87,28.94,28.85,28.94,88500.0,25.4623,25.524,25.4446,25.524,88500.0
2015-02-09 12:30:00,28.93,28.97,28.91,28.95,66400.0,25.5152,25.5505,25.4975,25.5328,66400.0
2015-02-09 12:40:00,28.95,28.97,28.92,28.96,86600.0,25.5328,25.5505,25.5064,25.5416,86600.0
2015-02-09 12:50:00,28.96,28.96,28.87,28.89,48100.0,25.5416,25.5416,25.4623,25.4799,48100.0
2015-02-09 13:00:00,28.88,28.91,28.86,28.91,73700.0,25.4711,25.4975,25.4534,25.4975,73700.0
2015-02-09 13:10:00,28.91,28.93,28.87,28.89,138100.0,25.4975,25.5152,25.4623,25.4799,138100.0
2015-02-09 13:20:00,28.88,28.9,28.82,28.82,63300.0,25.4711,25.4887,25.4182,25.4182,63300.0
2015-02-09 13:30:00,28.82,28.83,28.77,28.78,128900.0,25.4182,25.427,25.3741,25.3829,128900.0
2015-02-09 13:40:00,28.77,28.81,28.75,28.8,216200.0,25.3741,25.4093,25.3564,25.4005,216200.0
2015-02-09 13:50:00,28.8,28.86,28.8,28.86,80300.0,25.4005,25.4534,25.4005,25.4534,80300.0
2015-02-09 14:00:00,28.85,28.86,28.78,28.8,64900.0,25.4446,25.4534,25.3829,25.4005,64900.0
2015-02-09 14:10:00,28.8,28.81,28.74,28.76,66800.0,25.4005,25.4093,25.3476,25.3652,66800.0
2015-02-09 14:20:00,28.76,28.81,28.75,28.8,66600.0,25.3652,25.4093,25.3564,25.4005,66600.0
2015-02-09 14:30:00,28.8,28.85,28.78,28.85,64100.0,25.4005,25.4446,25.3829,25.4446,64100.0
2015-02-09 14:40:00,28.85,28.86,28.79,28.8,62000.0,25.4446,25.4534,25.3917,25.4005,62000.0
2015-02-09 14:50:00,28.79,28.86,28.79,28.81,56900.0,25.3917,25.4534,25.3917,25.4093,56900.0
2015-02-09 15:00:00,28.8,28.82,28.74,28.75,128800.0,25.4005,25.4182,25.3476,25.3564,128800.0
2015-02-09 15:10:00,28.76,28.78,28.69,28.7,150900.0,25.3652,25.3829,25.3035,25.3123,150900.0
2015-02-09 15:20:00,28.7,28.78,28.7,28.76,152500.0,25.3123,25.3829,25.3123,25.3652,152500.0
2015-02-09 15:30:00,28.76,28.78,28.69,28.77,225600.0,25.3652,25.3829,25.3035,25.3741,225600.0
2015-02-09 15:40:00,28.77,28.83,28.74,28.81,306800.0,25.3741,25.427,25.3476,25.4093,306800.0
2015-02-09 15:50:00,28.81,28.82,28.78,28.8,540000.0,25.4093,25.4182,25.3829,25.4005,540000.0
2015-02-10 09:30:00,29.09,29.41,29.08,29.29,573000.0,25.6563,25.9385,25.6475,25.8327,573000.0
2015-02-10 09:40:00,29.28,29.34,29.16,29.19,130200.0,25.8239,25.8768,25.718,25.7445,130200.0
2015-02-10 09:50:00,29.19,29.23,29.04,29.08,401100.0,25.7445,25.7798,25.6122,25.6475,401100.0
2015-02-10 10:00:00,29.07,29.09,29.05,29.08,278900.0,25.6387,25.6563,25.621,25.6475,278900.0
2015-02-10 10:10:00,29.08,29.21,29.07,29.13,293000.0,25.6475,25.7621,25.6387,25.6916,293000.0
2015-02-10 10:20:00,29.15,29.15,29.04,29.04,114100.0,25.7092,25.7092,25.6122,25.6122,114100.0
2015-02-10 10:30:00,29.04,29.06,28.98,29.01,85500.0,25.6122,25.6298,25.5593,25.5857,85500.0
2015-02-10 10:40:00,29.02,29.04,28.89,28.93,62400.0,25.5946,25.6122,25.4799,25.5152,62400.0
2015-02-10 10:50:00,28.92,28.97,28.92,28.95,72500.0,25.5064,25.5505,25.5064,25.5328,72500.0
2015-02-10 11:00:00,28.95,29.06,28.91,29.06,216100.0,25.5328,25.6298,25.4975,25.6298,216100.0
2015-02-10 11:10:00,29.06,29.09,29.01,29.02,74000.0,25.6298,25.6563,25.5857,25.5946,74000.0
2015-02-10 11:20:00,29.02,29.09,29.01,29.07,37500.0,25.5946,25.6563,25.5857,25.6387,37500.0
2015-02-10 11:30:00,29.08,29.09,29.05,29.07,45000.0,25.6475,25.6563,25.621,25.6387,45000.0
2015-02-10 11:40:00,29.07,29.09,29.04,29.06,52500.0,25.6387,25.6563,25.6122,25.6298,52500.0
2015-02-10 11:50:00,29.06,29.07,29.03,29.05,38700.0,25.6298,25.6387,25.6034,25.621,38700.0
2015-02-10 12:00:00,29.05,29.06,28.99,29.03,61000.0,25.621,25.6298,25.5681,25.6034,61000.0
2015-02-10 12:10:00,29.04,29.12,29.03,29.12,57600.0,25.6122,25.6827,25.6034,25.6827,57600.0
2015-02-10 12:20:00,29.12,29.12,29.05,29.05,60500.0,25.6827,25.6827,25.621,25.621,60500.0
2015-02-10 12:30:00,29.05,29.06,29.01,29.05,51600.0,25.621,25.6298,25.5857,25.621,51600.0
2015-02-10 12:40:00,29.06,29.07,29.03,29.05,48200.0,25.6298,25.6387,25.6034,25.621,48200.0
2015-02-10 12:50:00,29.05,29.05,28.98,28.99,69100.0,25.621,25.621,25.5593,25.5681,69100.0
2015-02-10 13:00:00,29.0,29.01,28.97,28.99,52900.0,25.5769,25.5857,25.5505,25.5681,52900.0
2015-02-10 13:10:00,28.99,29.03,28.99,29.0,68000.0,25.5681,25.6034,25.5681,25.5769,68000.0
2015-02-10 13:20:00,29.0,29.0,28.92,28.94,53900.0,25.5769,25.5769,25.5064,25.524,53900.0
2015-02-10 13:30:00,28.94,29.0,28.94,28.99,46700.0,25.524,25.5769,25.524,25.5681,46700.0
2015-02-10 13:40:00,28.98,28.98,28.92,28.92,80300.0,25.5593,25.5593,25.5064,25.5064,80300.0
2015-02-10 13:50:00,28.92,28.96,28.89,28.89,63300.0,25.5064,25.5416,25.4799,25.4799,63300.0
2015-02-10 14:00:00,28.89,28.93,28.89,28.92,27500.0,25.4799,25.5152,25.4799,25.5064,27500.0
2015-02-10 14:10:00,28.92,28.96,28.9,28.96,39500.0,25.5064,25.5416,25.4887,25.5416,39500.0
2015-02-10 14:20:00,28.96,29.01,28.93,28.99,54500.0,25.5416,25.5857,25.5152,25.5681,54500.0
2015-02-10 14:30:00,29.0,29.03,28.96,29.01,60400.0,25.5769,25.6034,25.5416,25.5857,60400.0
2015-02-10 14:40:00,29.01,29.03,28.99,29.03,51000.0,25.5857,25.6034,25.5681,25.6034,51000.0
2015-02-10 14:50:00,29.03,29.09,29.01,29.09,80000.0,25.6034,25.6563,25.5857,25.6563,80000.0
2015-02-10 15:00:00,29.09,29.14,29.06,29.13,118100.0,25.6563,25.7004,25.6298,25.6916,118100.0
2015-02-10 15:10:00,29.13,29.15,29.1,29.13,112700.0,25.6916,25.7092,25.6651,25.6916,112700.0
2015-02-10 15:20:00,29.13,29.2,29.11,29.19,143400.0,25.6916,25.7533,25.6739,25.7445,143400.0
2015-02-10 15:30:00,29.19,29.22,29.16,29.22,96000.0,25.7445,25.7709,25.718,25.7709,96000.0
2015-02-10 15:40:00,29.22,29.23,29.17,29.21,201300.0,25.7709,25.7798,25.7268,25.7621,201300.0
2015-02-10 15:50:00,29.21,29.22,29.18,29.19,518900.0,25.7621,25.7709,25.7357,25.7445,518900.0
2015-02-11 09:30:00,29.06,29.19,29.01,29.13,158100.0,25.6298,25.7445,25.5857,25.6916,158100.0
2015-02-11 09:40:00,29.13,29.13,28.98,29.03,70100.0,25.6916,25.6916,25.5593,25.6034,70100.0
2015-02-11 09:50:00,29.03,29.16,28.99,29.14,72300.0,25.6034,25.718,25.5681,25.7004,72300.0
2015-02-11 10:00:00,29.14,29.15,29.05,29.08,39000.0,25.7004,25.7092,25.621,25.6475,39000.0
2015-02-11 10:10:00,29.08,29.12,29.07,29.1,95900.0,25.6475,25.6827,25.6387,25.6651,95900.0
2015-02-11 10:20:00,29.1,29.12,29.01,29.03,32200.0,25.6651,25.6827,25.5857,25.6034,32200.0
2015-02-11 10:30:00,29.02,29.1,28.98,29.1,92300.0,25.5946,25.6651,25.5593,25.6651,92300.0
2015-02-11 10:40:00,29.1,29.15,29.03,29.03,99500.0,25.6651,25.7092,25.6034,25.6034,99500.0
2015-02-11 10:50:00,29.04,29.08,29.03,29.07,62400.0,25.6122,25.6475,25.6034,25.6387,62400.0
2015-02-11 11:00:00,29.07,29.11,29.06,29.1,98000.0,25.6387,25.6739,25.6298,25.6651,98000.0
2015-02-11 11:10:00,29.1,29.13,29.08,29.11,77300.0,25.6651,25.6916,25.6475,25.6739,77300.0
2015-02-11 11:20:00,29.11,29.15,29.09,29.13,54100.0,25.6739,25.7092,25.6563,25.6916,54100.0
2015-02-11 11:30:00,29.12,29.12,29.07,29.11,47500.0,25.6827,25.6827,25.6387,25.6739,47500.0
2015-02-11 11:40:00,29.11,29.12,29.08,29.12,55500.0,25.6739,25.6827,25.6475,25.6827,55500.0
2015-02-11 11:50:00,29.12,29.13,29.08,29.12,39300.0,25.6827,25.6916,25.6475,25.6827,39300.0
2015-02-11 12:00:00,29.12,29.13,29.07,29.12,67700.0,25.6827,25.6916,25.6387,25.6827,67700.0
2015-02-11 12:10:00,29.12,29.15,29.1,29.13,41600.0,25.6827,25.7092,25.6651,25.6916,41600.0
2015-02-11 12:20:00,29.13,29.18,29.12,29.16,48800.0,25.6916,25.7357,25.6827,25.718,48800.0
2015-02-11 12:30:00,29.17,29.19,29.14,29.15,45400.0,25.7268,25.7445,25.7004,25.7092,45400.0
2015-02-11 12:40:00,29.15,29.16,29.1,29.14,76700.0,25.7092,25.718,25.6651,25.7004,76700.0
2015-02-11 12:50:00,29.14,29.16,29.06,29.07,80000.0,25.7004,25.718,25.6298,25.6387,80000.0
2015-02-11 13:00:00,29.07,29.1,29.03,29.05,175000.0,25.6387,25.6651,25.6034,25.621,175000.0
2015-02-11 13:10:00,29.06,29.08,28.95,29.0,162300.0,25.6298,25.6475,25.5328,25.5769,162300.0
2015-02-11 13:20:00,29.0,29.04,28.98,28.99,66600.0,25.5769,25.6122,25.5593,25.5681,66600.0
2015-02-11 13:30:00,29.0,29.01,28.95,28.98,50300.0,25.5769,25.5857,25.5328,25.5593,50300.0
2015-02-11 13:40:00,28.98,28.98,28.92,28.92,82500.0,25.5593,25.5593,25.5064,25.5064,82500.0
2015-02-11 13:50:00,28.92,29.01,28.87,28.98,107200.0,25.5064,25.5857,25.4623,25.5593,107200.0
2015-02-11 14:00:00,28.98,29.02,28.94,29.0,88300.0,25.5593,25.5946,25.524,25.5769,88300.0
2015-02-11 14:10:00,29.0,29.01,28.96,28.97,53500.0,25.5769,25.5857,25.5416,25.5505,53500.0
2015-02-11 14:20:00,28.98,28.99,28.93,28.98,45300.0,25.5593,25.5681,25.5152,25.5593,45300.0
2015-02-11 14:30:00,28.98,29.04,28.97,29.01,72700.0,25.5593,25.6122,25.5505,25.5857,72700.0
2015-02-11 14:40:00,29.01,29.08,29.01,29.07,97000.0,25.5857,25.6475,25.5857,25.6387,97000.0
2015-02-11 14:50:00,29.08,29.08,29.05,29.07,92500.0,25.6475,25.6475,25.621,25.6387,92500.0
2015-02-11 15:00:00,29.07,29.08,29.03,29.05,115500.0,25.6387,25.6475,25.6034,25.621,115500.0
2015-02-11 15:10:00,29.05,29.05,28.99,29.0,215500.0,25.621,25.621,25.5681,25.5769,215500.0
2015-02-11 15:20:00,29.01,29.15,29.0,29.11,226900.0,25.5857,25.7092,25.5769,25.6739,226900.0
2015-02-11 15:30:00,29.11,29.14,29.03,29.07,221700.0,25.6739,25.7004,25.6034,25.6387,221700.0
2015-02-11 15:40:00,29.08,29.11,28.98,28.99,231700.0,25.6475,25.6739,25.5593,25.5681,231700.0
2015-02-11 15:50:00,28.99,29.05,28.96,29.05,479800.0,25.5681,25.621,25.5416,25.621,479800.0
2015-02-12 09:30:00,29.24,29.28,29.13,29.21,329600.0,25.7886,25.8239,25.6916,25.7621,329600.0
2015-02-12 09:40:00,29.21,29.45,29.21,29.45,348200.0,25.7621,25.9738,25.7621,25.9738,348200.0
2015-02-12 09:50:00,29.45,29.52,29.43,29.5,132000.0,25.9738,26.0355,25.9562,26.0179,132000.0
2015-02-12 10:00:00,29.5,29.52,29.46,29.51,170800.0,26.0179,26.0355,25.9826,26.0267,170800.0
2015-02-12 10:10:00,29.52,29.68,29.51,29.64,200100.0,26.0355,26.1766,26.0267,26.1414,200100.0
2015-02-12 10:20:00,29.64,29.68,29.46,29.48,230600.0,26.1414,26.1766,25.9826,26.0003,230600.0
2015-02-12 10:30:00,29.48,29.48,29.38,29.46,209100.0,26.0003,26.0003,25.9121,25.9826,209100.0
2015-02-12 10:40:00,29.46,29.5,29.39,29.39,248400.0,25.9826,26.0179,25.9209,25.9209,248400.0
2015-02-12 10:50:00,29.4,29.46,29.31,29.31,426100.0,25.9297,25.9826,25.8503,25.8503,426100.0
2015-02-12 11:00:00,29.32,29.45,29.27,29.45,276500.0,25.8591,25.9738,25.815,25.9738,276500.0
2015-02-12 11:10:00,29.44,29.49,29.44,29.46,92400.0,25.965,26.0091,25.965,25.9826,92400.0
2015-02-12 11:20:00,29.45,29.46,29.4,29.46,76600.0,25.9738,25.9826,25.9297,25.9826,76600.0
2015-02-12 11:30:00,29.46,29.53,29.46,29.51,120500.0,25.9826,26.0444,25.9826,26.0267,120500.0
2015-02-12 11:40:00,29.51,29.53,29.47,29.47,94200.0,26.0267,26.0444,25.9914,25.9914,94200.0
2015-02-12 11:50:00,29.48,29.48,29.42,29.43,57600.0,26.0003,26.0003,25.9473,25.9562,57600.0
2015-02-12 12:00:00,29.43,29.46,29.42,29.46,92100.0,25.9562,25.9826,25.9473,25.9826,92100.0
2015-02-12 12:10:00,29.45,29.5,29.45,29.49,87700.0,25.9738,26.0179,25.9738,26.0091,87700.0
2015-02-12 12:20:00,29.48,29.51,29.48,29.51,110000.0,26.0003,26.0267,26.0003,26.0267,110000.0
2015-02-12 12:30:00,29.51,29.56,29.51,29.55,138600.0,26.0267,26.0708,26.0267,26.062,138600.0
2015-02-12 12:40:00,29.55,29.62,29.54,29.62,149200.0,26.062,26.1237,26.0532,26.1237,149200.0
2015-02-12 12:50:00,29.61,29.65,29.57,29.63,210400.0,26.1149,26.1502,26.0796,26.1326,210400.0
2015-02-12 13:00:00,29.63,29.73,29.62,29.72,172900.0,26.1326,26.2207,26.1237,26.2119,172900.0
2015-02-12 13:10:00,29.72,29.79,29.7,29.78,244100.0,26.2119,26.2737,26.1943,26.2648,244100.0
2015-02-12 13:20:00,29.77,29.82,29.76,29.77,245700.0,26.256,26.3001,26.2472,26.256,245700.0
2015-02-12 13:30:00,29.77,29.81,29.77,29.8,165600.0,26.256,26.2913,26.256,26.2825,165600.0
2015-02-12 13:40:00,29.8,29.86,29.8,29.81,202300.0,26.2825,26.3354,26.2825,26.2913,202300.0
2015-02-12 13:50:00,29.81,29.85,29.81,29.83,131200.0,26.2913,26.3266,26.2913,26.3089,131200.0
2015-02-12 14:00:00,29.83,29.84,29.77,29.78,81700.0,26.3089,26.3178,26.256,26.2648,81700.0
2015-02-12 14:10:00,29.78,29.79,29.68,29.7,76700.0,26.2648,26.2737,26.1766,26.1943,76700.0
2015-02-12 14:20:00,29.71,29.73,29.68,29.73,61000.0,26.2031,26.2207,26.1766,26.2207,61000.0
2015-02-12 14:30:00,29.73,29.78,29.72,29.78,61700.0,26.2207,26.2648,26.2119,26.2648,61700.0
2015-02-12 14:40:00,29.77,29.86,29.77,29.81,245700.0,26.256,26.3354,26.256,26.2913,245700.0
2015-02-12 14:50:00,29.82,29.85,29.8,29.8,90200.0,26.3001,26.3266,26.2825,26.2825,90200.0
2015-02-12 15:00:00,29.81,29.83,29.73,29.75,369600.0,26.2913,26.3089,26.2207,26.2384,369600.0
2015-02-12 15:10:00,29.75,29.87,29.74,29.87,186800.0,26.2384,26.3442,26.2296,26.3442,186800.0
2015-02-12 15:20:00,29.87,29.92,29.85,29.9,392300.0,26.3442,26.3883,26.3266,26.3707,392300.0
2015-02-12 15:30:00,29.9,29.96,29.86,29.95,678000.0,26.3707,26.4236,26.3354,26.4148,678000.0
2015-02-12 15:40:00,29.96,30.03,29.95,30.01,658800.0,26.4236,26.4853,26.4148,26.4677,658800.0
2015-02-12 15:50:00,30.01,30.03,29.93,29.95,1900700.0,26.4677,26.4853,26.3971,26.4148,1900700.0
2015-02-13 09:30:00,29.96,29.98,29.83,29.93,503700.0,26.4236,26.4412,26.3089,26.3971,503700.0
2015-02-13 09:40:00,29.94,29.99,29.91,29.96,372700.0,26.406,26.4501,26.3795,26.4236,372700.0
2015-02-13 09:50:00,29.97,30.1,29.9,30.1,356500.0,26.4324,26.5471,26.3707,26.5471,356500.0
2015-02-13 10:00:00,30.09,30.19,30.0,30.01,521600.0,26.5383,26.6264,26.4589,26.4677,521600.0
2015-02-13 10:10:00,30.0,30.07,29.98,29.99,231600.0,26.4589,26.5206,26.4412,26.4501,231600.0
2015-02-13 10:20:00,29.98,29.99,29.91,29.93,162900.0,26.4412,26.4501,26.3795,26.3971,162900.0
2015-02-13 10:30:00,29.94,29.98,29.89,29.9,94200.0,26.406,26.4412,26.3619,26.3707,94200.0
2015-02-13 10:40:00,29.9,29.9,29.78,29.79,126500.0,26.3707,26.3707,26.2648,26.2737,126500.0
2015-02-13 10:50:00,29.79,29.8,29.74,29.74,110200.0,26.2737,26.2825,26.2296,26.2296,110200.0
2015-02-13 11:00:00,29.75,29.76,29.62,29.63,421000.0,26.2384,26.2472,26.1237,26.1326,421000.0
2015-02-13 11:10:00,29.62,29.65,29.46,29.5,450000.0,26.1237,26.1502,25.9826,26.0179,450000.0
2015-02-13 11:20:00,29.5,29.56,29.45,29.45,124000.0,26.0179,26.0708,25.9738,25.9738,124000.0
2015-02-13 11:30:00,29.46,29.47,29.37,29.37,207900.0,25.9826,25.9914,25.9032,25.9032,207900.0
2015-02-13 11:40:00,29.37,29.39,29.31,29.31,168200.0,25.9032,25.9209,25.8503,25.8503,168200.0
2015-02-13 11:50:00,29.32,29.42,29.31,29.41,288500.0,25.8591,25.9473,25.8503,25.9385,288500.0
2015-02-13 12:00:00,29.4,29.41,29.32,29.32,101900.0,25.9297,25.9385,25.8591,25.8591,101900.0
2015-02-13 12:10:00,29.33,29.35,29.28,29.28,158800.0,25.868,25.8856,25.8239,25.8239,158800.0
2015-02-13 12:20:00,29.28,29.28,29.23,29.23,259200.0,25.8239,25.8239,25.7798,25.7798,259200.0
2015-02-13 12:30:00,29.23,29.27,29.21,29.21,95700.0,25.7798,25.815,25.7621,25.7621,95700.0
2015-02-13 12:40:00,29.21,29.22,29.15,29.21,207400.0,25.7621,25.7709,25.7092,25.7621,207400.0
2015-02-13 12:50:00,29.22,29.24,29.17,29.2,181700.0,25.7709,25.7886,25.7268,25.7533,181700.0
2015-02-13 13:00:00,29.2,29.27,29.19,29.27,92000.0,25.7533,25.815,25.7445,25.815,92000.0
2015-02-13 13:10:00,29.27,29.27,29.18,29.2,128900.0,25.815,25.815,25.7357,25.7533,128900.0
2015-02-13 13:20:00,29.19,29.2,29.02,29.03,280200.0,25.7445,25.7533,25.5946,25.6034,280200.0
2015-02-13 13:30:00,29.03,29.08,29.01,29.04,172400.0,25.6034,25.6475,25.5857,25.6122,172400.0
2015-02-13 13:40:00,29.04,29.08,29.01,29.07,140500.0,25.6122,25.6475,25.5857,25.6387,140500.0
2015-02-13 13:50:00,29.07,29.11,29.06,29.08,115500.0,25.6387,25.6739,25.6298,25.6475,115500.0
2015-02-13 14:00:00,29.08,29.1,29.04,29.09,194500.0,25.6475,25.6651,25.6122,25.6563,194500.0
2015-02-13 14:10:00,29.08,29.12,29.04,29.07,116700.0,25.6475,25.6827,25.6122,25.6387,116700.0
2015-02-13 14:20:00,29.07,29.18,29.05,29.18,128800.0,25.6387,25.7357,25.621,25.7357,128800.0
2015-02-13 14:30:00,29.18,29.18,29.11,29.11,110400.0,25.7357,25.7357,25.6739,25.6739,110400.0
2015-02-13 14:40:00,29.12,29.15,29.1,29.11,100600.0,25.6827,25.7092,25.6651,25.6739,100600.0
2015-02-13 14:50:00,29.11,29.14,29.09,29.09,140900.0,25.6739,25.7004,25.6563,25.6563,140900.0
2015-02-13 15:00:00,29.09,29.14,29.09,29.13,164300.0,25.6563,25.7004,25.6563,25.6916,164300.0
2015-02-13 15:10:00,29.12,29.14,29.09,29.11,184000.0,25.6827,25.7004,25.6563,25.6739,184000.0
2015-02-13 15:20:00,29.1,29.12,29.08,29.11,202400.0,25.6651,25.6827,25.6475,25.6739,202400.0
2015-02-13 15:30:00,29.11,29.14,29.07,29.13,296500.0,25.6739,25.7004,25.6387,25.6916,296500.0
2015-02-13 15:40:00,29.12,29.16,29.1,29.15,294400.0,25.6827,25.718,25.6651,25.7092,294400.0
2015-02-13 15:50:00,29.16,29.16,29.12,29.14,681900.0,25.718,25.718,25.6827,25.7004,681900.0
2015-02-17 09:30:00,29.22,29.31,29.1,29.11,268600.0,25.7709,25.8503,25.6651,25.6739,268600.0
2015-02-17 09:40:00,29.11,29.3,29.07,29.18,124700.0,25.6739,25.8415,25.6387,25.7357,124700.0
2015-02-17 09:50:00,29.19,29.24,29.09,29.17,113700.0,25.7445,25.7886,25.6563,25.7268,113700.0
2015-02-17 10:00:00,29.17,29.19,29.1,29.15,101500.0,25.7268,25.7445,25.6651,25.7092,101500.0
2015-02-17 10:10:00,29.15,29.15,29.07,29.08,165400.0,25.7092,25.7092,25.6387,25.6475,165400.0
2015-02-17 10:20:00,29.07,29.08,29.02,29.05,87600.0,25.6387,25.6475,25.5946,25.621,87600.0
2015-02-17 10:30:00,29.05,29.17,29.04,29.15,73100.0,25.621,25.7268,25.6122,25.7092,73100.0
2015-02-17 10:40:00,29.14,29.19,29.12,29.15,92700.0,25.7004,25.7445,25.6827,25.7092,92700.0
2015-02-17 10:50:00,29.15,29.2,29.13,29.2,149400.0,25.7092,25.7533,25.6916,25.7533,149400.0
2015-02-17 11:00:00,29.2,29.22,29.14,29.21,64300.0,25.7533,25.7709,25.7004,25.7621,64300.0
2015-02-17 11:10:00,29.21,29.21,29.12,29.19,70900.0,25.7621,25.7621,25.6827,25.7445,70900.0
2015-02-17 11:20:00,29.19,29.28,29.19,29.24,58800.0,25.7445,25.8239,25.7445,25.7886,58800.0
2015-02-17 11:30:00,29.24,29.31,29.22,29.27,65700.0,25.7886,25.8503,25.7709,25.815,65700.0
2015-02-17 11:40:00,29.28,29.33,29.27,29.31,45600.0,25.8239,25.868,25.815,25.8503,45600.0
2015-02-17 11:50:00,29.32,29.34,29.29,29.29,57700.0,25.8591,25.8768,25.8327,25.8327,57700.0
2015-02-17 12:00:00,29.29,29.34,29.28,29.31,47500.0,25.8327,25.8768,25.8239,25.8503,47500.0
2015-02-17 12:10:00,29.32,29.33,29.28,29.29,40100.0,25.8591,25.868,25.8239,25.8327,40100.0
2015-02-17 12:20:00,29.3,29.3,29.25,29.27,63200.0,25.8415,25.8415,25.7974,25.815,63200.0
2015-02-17 12:30:00,29.27,29.34,29.26,29.33,63100.0,25.815,25.8768,25.8062,25.868,63100.0
2015-02-17 12:40:00,29.32,29.36,29.29,29.36,88700.0,25.8591,25.8944,25.8327,25.8944,88700.0
2015-02-17 12:50:00,29.36,29.43,29.35,29.4,182400.0,25.8944,25.9562,25.8856,25.9297,182400.0
2015-02-17 13:00:00,29.4,29.42,29.39,29.41,161300.0,25.9297,25.9473,25.9209,25.9385,161300.0
2015-02-17 13:10:00,29.4,29.47,29.36,29.46,126000.0,25.9297,25.9914,25.8944,25.9826,126000.0
2015-02-17 13:20:00,29.47,29.53,29.45,29.48,86600.0,25.9914,26.0444,25.9738,26.0003,86600.0
2015-02-17 13:30:00,29.49,29.58,29.46,29.57,322900.0,26.0091,26.0885,25.9826,26.0796,322900.0
2015-02-17 13:40:00,29.57,29.66,29.55,29.65,286500.0,26.0796,26.159,26.062,26.1502,286500.0
2015-02-17 13:50:00,29.66,29.66,29.61,29.63,100700.0,26.159,26.159,26.1149,26.1326,100700.0
2015-02-17 14:00:00,29.63,29.64,29.57,29.64,302700.0,26.1326,26.1414,26.0796,26.1414,302700.0
2015-02-17 14:10:00,29.64,29.67,29.61,29.64,161100.0,26.1414,26.1678,26.1149,26.1414,161100.0
2015-02-17 14:20:00,29.64,29.69,29.63,29.69,117100.0,26.1414,26.1855,26.1326,26.1855,117100.0
2015-02-17 14:30:00,29.69,29.71,29.67,29.67,94900.0,26.1855,26.2031,26.1678,26.1678,94900.0
2015-02-17 14:40:00,29.67,29.71,29.66,29.71,177300.0,26.1678,26.2031,26.159,26.2031,177300.0
2015-02-17 14:50:00,29.71,29.71,29.6,29.62,212600.0,26.2031,26.2031,26.1061,26.1237,212600.0
2015-02-17 15:00:00,29.63,29.68,29.61,29.67,134900.0,26.1326,26.1766,26.1149,26.1678,134900.0
2015-02-17 15:10:00,29.67,29.72,29.64,29.71,184700.0,26.1678,26.2119,26.1414,26.2031,184700.0
2015-02-17 15:20:00,29.71,29.75,29.68,29.75,263500.0,26.2031,26.2384,26.1766,26.2384,263500.0
2015-02-17 15:30:00,29.75,29.75,29.64,29.68,375300.0,26.2384,26.2384,26.1414,26.1766,375300.0
2015-02-17 15:40:00,29.69,29.69,29.63,29.68,464400.0,26.1855,26.1855,26.1326,26.1766,464400.0
2015-02-17 15:50:00,29.68,29.74,29.66,29.73,613500.0,26.1766,26.2296,26.159,26.2207,613500.0
2015-02-18 09:30:00,29.5,29.62,29.41,29.55,152800.0,26.0179,26.1237,25.9385,26.062,152800.0
2015-02-18 09:40:00,29.55,29.65,29.55,29.65,48400.0,26.062,26.1502,26.062,26.1502,48400.0
2015-02-18 09:50:00,29.65,29.65,29.58,29.64,72500.0,26.1502,26.1502,26.0885,26.1414,72500.0
2015-02-18 10:00:00,29.65,29.74,29.58,29.71,126300.0,26.1502,26.2296,26.0885,26.2031,126300.0
2015-02-18 10:10:00,29.71,29.72,29.62,29.64,79800.0,26.2031,26.2119,26.1237,26.1414,79800.0
2015-02-18 10:20:00,29.63,29.65,29.58,29.63,116700.0,26.1326,26.1502,26.0885,26.1326,116700.0
2015-02-18 10:30:00,29.63,29.77,29.63,29.74,125800.0,26.1326,26.256,26.1326,26.2296,125800.0
2015-02-18 10:40:00,29.75,29.75,29.7,29.71,80900.0,26.2384,26.2384,26.1943,26.2031,80900.0
2015-02-18 10:50:00,29.71,29.71,29.59,29.59,75100.0,26.2031,26.2031,26.0973,26.0973,75100.0
2015-02-18 11:00:00,29.59,29.65,29.57,29.62,128800.0,26.0973,26.1502,26.0796,26.1237,128800.0
2015-02-18 11:10:00,29.63,29.7,29.61,29.7,65100.0,26.1326,26.1943,26.1149,26.1943,65100.0
2015-02-18 11:20:00,29.69,29.72,29.66,29.71,68900.0,26.1855,26.2119,26.159,26.2031,68900.0
2015-02-18 11:30:00,29.71,29.73,29.67,29.69,49500.0,26.2031,26.2207,26.1678,26.1855,49500.0
2015-02-18 11:40:00,29.7,29.7,29.64,29.7,76800.0,26.1943,26.1943,26.1414,26.1943,76800.0
2015-02-18 11:50:00,29.7,29.72,29.69,29.72,52000.0,26.1943,26.2119,26.1855,26.2119,52000.0
2015-02-18 12:00:00,29.71,29.73,29.66,29.67,182500.0,26.2031,26.2207,26.159,26.1678,182500.0
2015-02-18 12:10:00,29.68,29.71,29.67,29.68,26500.0,26.1766,26.2031,26.1678,26.1766,26500.0
2015-02-18 12:20:00,29.69,29.7,29.65,29.67,37400.0,26.1855,26.1943,26.1502,26.1678,37400.0
2015-02-18 12:30:00,29.68,29.7,29.62,29.65,67000.0,26.1766,26.1943,26.1237,26.1502,67000.0
2015-02-18 12:40:00,29.65,29.66,29.6,29.62,39400.0,26.1502,26.159,26.1061,26.1237,39400.0
2015-02-18 12:50:00,29.62,29.67,29.59,29.66,90500.0,26.1237,26.1678,26.0973,26.159,90500.0
2015-02-18 13:00:00,29.66,29.7,29.65,29.67,56200.0,26.159,26.1943,26.1502,26.1678,56200.0
2015-02-18 13:10:00,29.67,29.69,29.64,29.66,38100.0,26.1678,26.1855,26.1414,26.159,38100.0
2015-02-18 13:20:00,29.66,29.67,29.64,29.67,29600.0,26.159,26.1678,26.1414,26.1678,29600.0
2015-02-18 13:30:00,29.68,29.7,29.65,29.66,47300.0,26.1766,26.1943,26.1502,26.159,47300.0
2015-02-18 13:40:00,29.66,29.71,29.65,29.67,43200.0,26.159,26.2031,26.1502,26.1678,43200.0
2015-02-18 13:50:00,29.67,29.71,29.65,29.68,51300.0,26.1678,26.2031,26.1502,26.1766,51300.0
2015-02-18 14:00:00,29.68,29.77,29.35,29.37,678800.0,26.1766,26.256,25.8856,25.9032,678800.0
2015-02-18 14:10:00,29.38,29.39,29.08,29.15,812700.0,25.9121,25.9209,25.6475,25.7092,812700.0
2015-02-18 14:20:00,29.15,29.16,28.96,29.01,689000.0,25.7092,25.718,25.5416,25.5857,689000.0
2015-02-18 14:30:00,29.01,29.1,28.87,28.96,437400.0,25.5857,25.6651,25.4623,25.5416,437400.0
2015-02-18 14:40:00,28.96,29.13,28.94,29.05,256500.0,25.5416,25.6916,25.524,25.621,256500.0
2015-02-18 14:50:00,29.05,29.18,29.04,29.16,125900.0,25.621,25.7357,25.6122,25.718,125900.0
2015-02-18 15:00:00,29.16,29.26,29.15,29.24,339300.0,25.718,25.8062,25.7092,25.7886,339300.0
2015-02-18 15:10:00,29.23,29.25,29.18,29.21,184900.0,25.7798,25.7974,25.7357,25.7621,184900.0
2015-02-18 15:20:00,29.21,29.21,29.15,29.15,100300.0,25.7621,25.7621,25.7092,25.7092,100300.0
2015-02-18 15:30:00,29.16,29.19,29.13,29.16,434000.0,25.718,25.7445,25.6916,25.718,434000.0
2015-02-18 15:40:00,29.17,29.17,29.13,29.14,361100.0,25.7268,25.7268,25.6916,25.7004,361100.0
2015-02-18 15:50:00,29.14,29.15,29.09,29.1,999000.0,25.7004,25.7092,25.6563,25.6651,999000.0
2015-02-19 09:30:00,29.09,29.24,29.04,29.22,151400.0,25.6563,25.7886,25.6122,25.7709,151400.0
2015-02-19 09:40:00,29.23,29.34,29.21,29.21,151200.0,25.7798,25.8768,25.7621,25.7621,151200.0
2015-02-19 09:50:00,29.22,29.22,29.06,29.13,130800.0,25.7709,25.7709,25.6298,25.6916,130800.0
2015-02-19 10:00:00,29.12,29.13,29.01,29.06,122200.0,25.6827,25.6916,25.5857,25.6298,122200.0
2015-02-19 10:10:00,29.06,29.1,29.03,29.08,123900.0,25.6298,25.6651,25.6034,25.6475,123900.0
2015-02-19 10:20:00,29.08,29.15,29.05,29.15,144100.0,25.6475,25.7092,25.621,25.7092,144100.0
2015-02-19 10:30:00,29.15,29.19,29.12,29.16,162300.0,25.7092,25.7445,25.6827,25.718,162300.0
2015-02-19 10:40:00,29.16,29.2,29.13,29.18,102800.0,25.718,25.7533,25.6916,25.7357,102800.0
2015-02-19 10:50:00,29.19,29.26,29.18,29.23,87100.0,25.7445,25.8062,25.7357,25.7798,87100.0
2015-02-19 11:00:00,29.23,29.28,29.22,29.24,76900.0,25.7798,25.8239,25.7709,25.7886,76900.0
2015-02-19 11:10:00,29.24,29.28,29.23,29.25,78400.0,25.7886,25.8239,25.7798,25.7974,78400.0
2015-02-19 11:20:00,29.25,29.39,29.23,29.39,137400.0,25.7974,25.9209,25.7798,25.9209,137400.0
2015-02-19 11:30:00,29.39,29.42,29.37,29.38,94400.0,25.9209,25.9473,25.9032,25.9121,94400.0
2015-02-19 11:40:00,29.39,29.45,29.38,29.45,69400.0,25.9209,25.9738,25.9121,25.9738,69400.0
2015-02-19 11:50:00,29.45,29.46,29.41,29.44,93000.0,25.9738,25.9826,25.9385,25.965,93000.0
2015-02-19 12:00:00,29.44,29.46,29.37,29.38,68700.0,25.965,25.9826,25.9032,25.9121,68700.0
2015-02-19 12:10:00,29.38,29.39,29.36,29.37,76900.0,25.9121,25.9209,25.8944,25.9032,76900.0
2015-02-19 12:20:00,29.36,29.38,29.29,29.3,79900.0,25.8944,25.9121,25.8327,25.8415,79900.0
2015-02-19 12:30:00,29.3,29.33,29.19,29.24,90500.0,25.8415,25.868,25.7445,25.7886,90500.0
2015-02-19 12:40:00,29.24,29.26,29.21,29.24,74300.0,25.7886,25.8062,25.7621,25.7886,74300.0
2015-02-19 12:50:00,29.25,29.25,29.21,29.24,77800.0,25.7974,25.7974,25.7621,25.7886,77800.0
2015-02-19 13:00:00,29.24,29.25,29.15,29.17,114100.0,25.7886,25.7974,25.7092,25.7268,114100.0
2015-02-19 13:10:00,29.17,29.23,29.15,29.19,66600.0,25.7268,25.7798,25.7092,25.7445,66600.0
2015-02-19 13:20:00,29.19,29.23,29.16,29.22,85700.0,25.7445,25.7798,25.718,25.7709,85700.0
2015-02-19 13:30:00,29.22,29.28,29.21,29.28,120300.0,25.7709,25.8239,25.7621,25.8239,120300.0
2015-02-19 13:40:00,29.28,29.29,29.23,29.28,42600.0,25.8239,25.8327,25.7798,25.8239,42600.0
2015-02-19 13:50:00,29.27,29.29,29.25,29.29,55300.0,25.815,25.8327,25.7974,25.8327,55300.0
2015-02-19 14:00:00,29.29,29.31,29.26,29.28,93800.0,25.8327,25.8503,25.8062,25.8239,93800.0
2015-02-19 14:10:00,29.28,29.31,29.28,29.3,69400.0,25.8239,25.8503,25.8239,25.8415,69400.0
2015-02-19 14:20:00,29.3,29.31,29.27,29.28,123000.0,25.8415,25.8503,25.815,25.8239,123000.0
2015-02-19 14:30:00,29.29,29.31,29.23,29.24,71700.0,25.8327,25.8503,25.7798,25.7886,71700.0
2015-02-19 14:40:00,29.24,29.27,29.21,29.27,116500.0,25.7886,25.815,25.7621,25.815,116500.0
2015-02-19 14:50:00,29.27,29.27,29.25,29.26,55800.0,25.815,25.815,25.7974,25.8062,55800.0
2015-02-19 15:00:00,29.26,29.29,29.25,29.25,85900.0,25.8062,25.8327,25.7974,25.7974,85900.0
2015-02-19 15:10:00,29.26,29.27,29.25,29.26,68100.0,25.8062,25.815,25.7974,25.8062,68100.0
2015-02-19 15:20:00,29.27,29.28,29.23,29.26,129500.0,25.815,25.8239,25.7798,25.8062,129500.0
2015-02-19 15:30:00,29.26,29.28,29.23,29.27,132600.0,25.8062,25.8239,25.7798,25.815,132600.0
2015-02-19 15:40:00,29.27,29.28,29.22,29.23,183400.0,25.815,25.8239,25.7709,25.7798,183400.0
2015-02-19 15:50:00,29.23,29.28,29.21,29.28,330300.0,25.7798,25.8239,25.7621,25.8239,330300.0
2015-02-20 09:30:00,29.16,29.23,29.04,29.11,467600.0,25.718,25.7798,25.6122,25.6739,467600.0
2015-02-20 09:40:00,29.12,29.13,28.88,28.96,218000.0,25.6827,25.6916,25.4711,25.5416,218000.0
2015-02-20 09:50:00,28.95,28.97,28.82,28.87,160600.0,25.5328,25.5505,25.4182,25.4623,160600.0
2015-02-20 10:00:00,28.86,28.96,28.83,28.93,161600.0,25.4534,25.5416,25.427,25.5152,161600.0
2015-02-20 10:10:00,28.94,29.03,28.94,28.97,69500.0,25.524,25.6034,25.524,25.5505,69500.0
2015-02-20 10:20:00,28.96,29.02,28.93,28.99,84300.0,25.5416,25.5946,25.5152,25.5681,84300.0
2015-02-20 10:30:00,28.98,29.15,28.96,29.14,90000.0,25.5593,25.7092,25.5416,25.7004,90000.0
2015-02-20 10:40:00,29.15,29.27,29.11,29.23,96600.0,25.7092,25.815,25.6739,25.7798,96600.0
2015-02-20 10:50:00,29.22,29.3,29.18,29.3,183000.0,25.7709,25.8415,25.7357,25.8415,183000.0
2015-02-20 11:00:00,29.31,29.38,29.3,29.35,78000.0,25.8503,25.9121,25.8415,25.8856,78000.0
2015-02-20 11:10:00,29.35,29.36,29.32,29.33,42900.0,25.8856,25.8944,25.8591,25.868,42900.0
2015-02-20 11:20:00,29.32,29.41,29.32,29.41,69100.0,25.8591,25.9385,25.8591,25.9385,69100.0
2015-02-20 11:30:00,29.41,29.43,29.36,29.37,103000.0,25.9385,25.9562,25.8944,25.9032,103000.0
2015-02-20 11:40:00,29.36,29.37,29.32,29.34,42500.0,25.8944,25.9032,25.8591,25.8768,42500.0
2015-02-20 11:50:00,29.34,29.39,29.33,29.39,39400.0,25.8768,25.9209,25.868,25.9209,39400.0
2015-02-20 12:00:00,29.38,29.4,29.33,29.36,65600.0,25.9121,25.9297,25.868,25.8944,65600.0
2015-02-20 12:10:00,29.36,29.38,29.33,29.38,47900.0,25.8944,25.9121,25.868,25.9121,47900.0
2015-02-20 12:20:00,29.38,29.38,29.29,29.3,32100.0,25.9121,25.9121,25.8327,25.8415,32100.0
2015-02-20 12:30:00,29.3,29.4,29.24,29.35,142100.0,25.8415,25.9297,25.7886,25.8856,142100.0
2015-02-20 12:40:00,29.34,29.42,29.33,29.36,147900.0,25.8768,25.9473,25.868,25.8944,147900.0
2015-02-20 12:50:00,29.36,29.38,29.31,29.35,76000.0,25.8944,25.9121,25.8503,25.8856,76000.0
2015-02-20 13:00:00,29.35,29.39,29.34,29.36,78800.0,25.8856,25.9209,25.8768,25.8944,78800.0
2015-02-20 13:10:00,29.36,29.4,29.35,29.36,79000.0,25.8944,25.9297,25.8856,25.8944,79000.0
2015-02-20 13:20:00,29.36,29.41,29.35,29.4,42700.0,25.8944,25.9385,25.8856,25.9297,42700.0
2015-02-20 13:30:00,29.4,29.49,29.4,29.48,65500.0,25.9297,26.0091,25.9297,26.0003,65500.0
2015-02-20 13:40:00,29.49,29.51,29.45,29.51,94300.0,26.0091,26.0267,25.9738,26.0267,94300.0
2015-02-20 13:50:00,29.51,29.54,29.48,29.53,71800.0,26.0267,26.0532,26.0003,26.0444,71800.0
2015-02-20 14:00:00,29.53,29.59,29.52,29.56,102200.0,26.0444,26.0973,26.0355,26.0708,102200.0
2015-02-20 14:10:00,29.57,29.57,29.46,29.48,71300.0,26.0796,26.0796,25.9826,26.0003,71300.0
2015-02-20 14:20:00,29.49,29.51,29.47,29.51,64100.0,26.0091,26.0267,25.9914,26.0267,64100.0
2015-02-20 14:30:00,29.5,29.56,29.49,29.54,143300.0,26.0179,26.0708,26.0091,26.0532,143300.0
2015-02-20 14:40:00,29.54,29.6,29.51,29.59,85200.0,26.0532,26.1061,26.0267,26.0973,85200.0
2015-02-20 14:50:00,29.6,29.67,29.59,29.67,198900.0,26.1061,26.1678,26.0973,26.1678,198900.0
2015-02-20 15:00:00,29.67,29.7,29.63,29.69,194900.0,26.1678,26.1943,26.1326,26.1855,194900.0
2015-02-20 15:10:00,29.69,29.7,29.61,29.64,122700.0,26.1855,26.1943,26.1149,26.1414,122700.0
2015-02-20 15:20:00,29.65,29.67,29.62,29.66,60900.0,26.1502,26.1678,26.1237,26.159,60900.0
2015-02-20 15:30:00,29.66,29.7,29.62,29.67,86400.0,26.159,26.1943,26.1237,26.1678,86400.0
2015-02-20 15:40:00,29.67,29.7,29.65,29.65,183900.0,26.1678,26.1943,26.1502,26.1502,183900.0
2015-02-20 15:50:00,29.66,29.68,29.63,29.65,230600.0,26.159,26.1766,26.1326,26.1502,230600.0
2015-02-23 09:30:00,29.5,29.53,29.2,29.34,118900.0,26.0179,26.0444,25.7533,25.8768,118900.0
2015-02-23 09:40:00,29.34,29.4,29.29,29.34,108500.0,25.8768,25.9297,25.8327,25.8768,108500.0
2015-02-23 09:50:00,29.34,29.41,29.31,29.35,131700.0,25.8768,25.9385,25.8503,25.8856,131700.0
2015-02-23 10:00:00,29.35,29.35,29.15,29.21,179700.0,25.8856,25.8856,25.7092,25.7621,179700.0
2015-02-23 10:10:00,29.22,29.25,29.21,29.23,60100.0,25.7709,25.7974,25.7621,25.7798,60100.0
2015-02-23 10:20:00,29.23,29.3,29.21,29.26,40700.0,25.7798,25.8415,25.7621,25.8062,40700.0
2015-02-23 10:30:00,29.26,29.28,29.24,29.28,42100.0,25.8062,25.8239,25.7886,25.8239,42100.0
2015-02-23 10:40:00,29.28,29.29,29.22,29.26,86200.0,25.8239,25.8327,25.7709,25.8062,86200.0
2015-02-23 10:50:00,29.26,29.29,29.21,29.21,99200.0,25.8062,25.8327,25.7621,25.7621,99200.0
2015-02-23 11:00:00,29.21,29.26,29.21,29.26,46700.0,25.7621,25.8062,25.7621,25.8062,46700.0
2015-02-23 11:10:00,29.26,29.28,29.2,29.27,57500.0,25.8062,25.8239,25.7533,25.815,57500.0
2015-02-23 11:20:00,29.28,29.37,29.27,29.33,31100.0,25.8239,25.9032,25.815,25.868,31100.0
2015-02-23 11:30:00,29.33,29.36,29.32,29.36,55000.0,25.868,25.8944,25.8591,25.8944,55000.0
2015-02-23 11:40:00,29.35,29.36,29.3,29.34,34200.0,25.8856,25.8944,25.8415,25.8768,34200.0
2015-02-23 11:50:00,29.34,29.36,29.31,29.35,46500.0,25.8768,25.8944,25.8503,25.8856,46500.0
2015-02-23 12:00:00,29.35,29.38,29.34,29.34,53400.0,25.8856,25.9121,25.8768,25.8768,53400.0
2015-02-23 12:10:00,29.35,29.37,29.34,29.35,51800.0,25.8856,25.9032,25.8768,25.8856,51800.0
2015-02-23 12:20:00,29.34,29.37,29.34,29.34,104000.0,25.8768,25.9032,25.8768,25.8768,104000.0
2015-02-23 12:30:00,29.33,29.35,29.3,29.3,48700.0,25.868,25.8856,25.8415,25.8415,48700.0
2015-02-23 12:40:00,29.29,29.32,29.28,29.3,29000.0,25.8327,25.8591,25.8239,25.8415,29000.0
2015-02-23 12:50:00,29.3,29.32,29.29,29.3,28200.0,25.8415,25.8591,25.8327,25.8415,28200.0
2015-02-23 13:00:00,29.3,29.3,29.27,29.28,24900.0,25.8415,25.8415,25.815,25.8239,24900.0
2015-02-23 13:10:00,29.27,29.32,29.27,29.3,31000.0,25.815,25.8591,25.815,25.8415,31000.0
2015-02-23 13:20:00,29.3,29.33,29.26,29.27,28200.0,25.8415,25.868,25.8062,25.815,28200.0
2015-02-23 13:30:00,29.27,29.36,29.27,29.36,40400.0,25.815,25.8944,25.815,25.8944,40400.0
2015-02-23 13:40:00,29.35,29.39,29.34,29.36,111000.0,25.8856,25.9209,25.8768,25.8944,111000.0
2015-02-23 13:50:00,29.37,29.37,29.34,29.36,47200.0,25.9032,25.9032,25.8768,25.8944,47200.0
2015-02-23 14:00:00,29.36,29.37,29.34,29.36,39700.0,25.8944,25.9032,25.8768,25.8944,39700.0
2015-02-23 14:10:00,29.36,29.37,29.35,29.36,37300.0,25.8944,25.9032,25.8856,25.8944,37300.0
2015-02-23 14:20:00,29.36,29.39,29.35,29.39,55800.0,25.8944,25.9209,25.8856,25.9209,55800.0
2015-02-23 14:30:00,29.39,29.41,29.36,29.36,261300.0,25.9209,25.9385,25.8944,25.8944,261300.0
2015-02-23 14:40:00,29.36,29.41,29.35,29.4,225700.0,25.8944,25.9385,25.8856,25.9297,225700.0
2015-02-23 14:50:00,29.4,29.41,29.39,29.4,58600.0,25.9297,25.9385,25.9209,25.9297,58600.0
2015-02-23 15:00:00,29.4,29.4,29.38,29.39,185300.0,25.9297,25.9297,25.9121,25.9209,185300.0
2015-02-23 15:10:00,29.38,29.42,29.38,29.41,117200.0,25.9121,25.9473,25.9121,25.9385,117200.0
2015-02-23 15:20:00,29.41,29.42,29.38,29.41,171700.0,25.9385,25.9473,25.9121,25.9385,171700.0
2015-02-23 15:30:00,29.41,29.42,29.38,29.41,72700.0,25.9385,25.9473,25.9121,25.9385,72700.0
2015-02-23 15:40:00,29.41,29.46,29.41,29.44,149500.0,25.9385,25.9826,25.9385,25.965,149500.0
2015-02-23 15:50:00,29.45,29.51,29.44,29.5,444900.0,25.9738,26.0267,25.965,26.0179,444900.0
2015-02-24 09:30:00,29.57,29.83,29.5,29.78,205100.0,26.0796,26.3089,26.0179,26.2648,205100.0
2015-02-24 09:40:00,29.78,29.96,29.75,29.91,176600.0,26.2648,26.4236,26.2384,26.3795,176600.0
2015-02-24 09:50:00,29.91,30.02,29.9,29.98,284900.0,26.3795,26.4765,26.3707,26.4412,284900.0
2015-02-24 10:00:00,29.98,30.18,29.84,30.17,704700.0,26.4412,26.6176,26.3178,26.6088,704700.0
2015-02-24 10:10:00,30.17,30.2,29.87,30.05,480100.0,26.6088,26.6353,26.3442,26.503,480100.0
2015-02-24 10:20:00,30.05,30.16,30.05,30.11,402100.0,26.503,26.6,26.503,26.5559,402100.0
2015-02-24 10:30:00,30.11,30.14,29.95,29.97,329700.0,26.5559,26.5824,26.4148,26.4324,329700.0
2015-02-24 10:40:00,29.97,30.01,29.83,29.89,244300.0,26.4324,26.4677,26.3089,26.3619,244300.0
2015-02-24 10:50:00,29.89,29.89,29.73,29.75,124400.0,26.3619,26.3619,26.2207,26.2384,124400.0
2015-02-24 11:00:00,29.76,29.86,29.76,29.83,160700.0,26.2472,26.3354,26.2472,26.3089,160700.0
2015-02-24 11:10:00,29.83,29.93,29.82,29.91,232600.0,26.3089,26.3971,26.3001,26.3795,232600.0
2015-02-24 11:20:00,29.91,30.0,29.91,29.98,186900.0,26.3795,26.4589,26.3795,26.4412,186900.0
2015-02-24 11:30:00,29.98,30.0,29.93,29.94,71600.0,26.4412,26.4589,26.3971,26.406,71600.0
2015-02-24 11:40:00,29.94,29.99,29.93,29.97,71100.0,26.406,26.4501,26.3971,26.4324,71100.0
2015-02-24 11:50:00,29.98,30.0,29.93,29.94,100200.0,26.4412,26.4589,26.3971,26.406,100200.0
2015-02-24 12:00:00,29.94,29.97,29.91,29.94,105600.0,26.406,26.4324,26.3795,26.406,105600.0
2015-02-24 12:10:00,29.94,29.95,29.87,29.87,111200.0,26.406,26.4148,26.3442,26.3442,111200.0
2015-02-24 12:20:00,29.86,29.88,29.81,29.83,52500.0,26.3354,26.353,26.2913,26.3089,52500.0
2015-02-24 12:30:00,29.83,29.84,29.75,29.78,75900.0,26.3089,26.3178,26.2384,26.2648,75900.0
2015-02-24 12:40:00,29.78,29.87,29.77,29.85,66400.0,26.2648,26.3442,26.256,26.3266,66400.0
2015-02-24 12:50:00,29.86,29.9,29.83,29.87,65700.0,26.3354,26.3707,26.3089,26.3442,65700.0
2015-02-24 13:00:00,29.87,29.89,29.82,29.88,45600.0,26.3442,26.3619,26.3001,26.353,45600.0
2015-02-24 13:10:00,29.88,29.89,29.84,29.86,37100.0,26.353,26.3619,26.3178,26.3354,37100.0
2015-02-24 13:20:00,29.86,29.89,29.8,29.87,131400.0,26.3354,26.3619,26.2825,26.3442,131400.0
2015-02-24 13:30:00,29.87,29.95,29.86,29.89,74600.0,26.3442,26.4148,26.3354,26.3619,74600.0
2015-02-24 13:40:00,29.89,29.91,29.87,29.89,132400.0,26.3619,26.3795,26.3442,26.3619,132400.0
2015-02-24 13:50:00,29.9,29.9,29.87,29.88,102000.0,26.3707,26.3707,26.3442,26.353,102000.0
2015-02-24 14:00:00,29.88,29.89,29.83,29.83,70400.0,26.353,26.3619,26.3089,26.3089,70400.0
2015-02-24 14:10:00,29.83,29.84,29.79,29.81,60300.0,26.3089,26.3178,26.2737,26.2913,60300.0
2015-02-24 14:20:00,29.81,29.9,29.81,29.88,66300.0,26.2913,26.3707,26.2913,26.353,66300.0
2015-02-24 14:30:00,29.88,29.9,29.84,29.9,97600.0,26.353,26.3707,26.3178,26.3707,97600.0
2015-02-24 14:40:00,29.91,29.91,29.88,29.89,61100.0,26.3795,26.3795,26.353,26.3619,61100.0
2015-02-24 14:50:00,29.9,29.9,29.83,29.85,80900.0,26.3707,26.3707,26.3089,26.3266,80900.0
2015-02-24 15:00:00,29.86,29.94,29.85,29.92,91600.0,26.3354,26.406,26.3266,26.3883,91600.0
2015-02-24 15:10:00,29.93,29.95,29.91,29.95,95200.0,26.3971,26.4148,26.3795,26.4148,95200.0
2015-02-24 15:20:00,29.96,29.97,29.9,29.91,145400.0,26.4236,26.4324,26.3707,26.3795,145400.0
2015-02-24 15:30:00,29.91,29.91,29.86,29.9,149200.0,26.3795,26.3795,26.3354,26.3707,149200.0
2015-02-24 15:40:00,29.9,29.93,29.85,29.85,241900.0,26.3707,26.3971,26.3266,26.3266,241900.0
2015-02-24 15:50:00,29.85,29.86,29.81,29.83,401000.0,26.3266,26.3354,26.2913,26.3089,401000.0
2015-02-25 09:30:00,29.75,29.98,29.74,29.81,114900.0,26.2384,26.4412,26.2296,26.2913,114900.0
2015-02-25 09:40:00,29.83,29.88,29.77,29.79,130100.0,26.3089,26.353,26.256,26.2737,130100.0
2015-02-25 09:50:00,29.8,29.82,29.7,29.72,174800.0,26.2825,26.3001,26.1943,26.2119,174800.0
2015-02-25 10:00:00,29.72,29.76,29.68,29.76,77500.0,26.2119,26.2472,26.1766,26.2472,77500.0
2015-02-25 10:10:00,29.76,29.81,29.71,29.81,48200.0,26.2472,26.2913,26.2031,26.2913,48200.0
2015-02-25 10:20:00,29.8,29.81,29.7,29.7,227000.0,26.2825,26.2913,26.1943,26.1943,227000.0
2015-02-25 10:30:00,29.7,29.77,29.67,29.68,97200.0,26.1943,26.256,26.1678,26.1766,97200.0
2015-02-25 10:40:00,29.69,29.71,29.66,29.67,65300.0,26.1855,26.2031,26.159,26.1678,65300.0
2015-02-25 10:50:00,29.66,29.67,29.63,29.65,63000.0,26.159,26.1678,26.1326,26.1502,63000.0
2015-02-25 11:00:00,29.64,29.66,29.59,29.59,49900.0,26.1414,26.159,26.0973,26.0973,49900.0
2015-02-25 11:10:00,29.59,29.64,29.56,29.63,75800.0,26.0973,26.1414,26.0708,26.1326,75800.0
2015-02-25 11:20:00,29.63,29.65,29.62,29.64,61200.0,26.1326,26.1502,26.1237,26.1414,61200.0
2015-02-25 11:30:00,29.64,29.67,29.61,29.65,149400.0,26.1414,26.1678,26.1149,26.1502,149400.0
2015-02-25 11:40:00,29.64,29.66,29.63,29.65,116200.0,26.1414,26.159,26.1326,26.1502,116200.0
2015-02-25 11:50:00,29.66,29.71,29.65,29.7,103900.0,26.159,26.2031,26.1502,26.1943,103900.0
2015-02-25 12:00:00,29.7,29.73,29.67,29.72,106400.0,26.1943,26.2207,26.1678,26.2119,106400.0
2015-02-25 12:10:00,29.71,29.74,29.68,29.71,101600.0,26.2031,26.2296,26.1766,26.2031,101600.0
2015-02-25 12:20:00,29.71,29.73,29.69,29.7,76000.0,26.2031,26.2207,26.1855,26.1943,76000.0
2015-02-25 12:30:00,29.7,29.71,29.66,29.68,78600.0,26.1943,26.2031,26.159,26.1766,78600.0
2015-02-25 12:40:00,29.68,29.7,29.66,29.69,47000.0,26.1766,26.1943,26.159,26.1855,47000.0
2015-02-25 12:50:00,29.69,29.72,29.64,29.7,283900.0,26.1855,26.2119,26.1414,26.1943,283900.0
2015-02-25 13:00:00,29.71,29.74,29.68,29.68,92800.0,26.2031,26.2296,26.1766,26.1766,92800.0
2015-02-25 13:10:00,29.69,29.74,29.68,29.72,72000.0,26.1855,26.2296,26.1766,26.2119,72000.0
2015-02-25 13:20:00,29.73,29.75,29.71,29.75,68300.0,26.2207,26.2384,26.2031,26.2384,68300.0
2015-02-25 13:30:00,29.75,29.84,29.74,29.8,99300.0,26.2384,26.3178,26.2296,26.2825,99300.0
2015-02-25 13:40:00,29.8,29.81,29.76,29.8,43800.0,26.2825,26.2913,26.2472,26.2825,43800.0
2015-02-25 13:50:00,29.8,29.84,29.78,29.82,45900.0,26.2825,26.3178,26.2648,26.3001,45900.0
2015-02-25 14:00:00,29.82,29.83,29.75,29.76,56500.0,26.3001,26.3089,26.2384,26.2472,56500.0
2015-02-25 14:10:00,29.76,29.83,29.75,29.8,41200.0,26.2472,26.3089,26.2384,26.2825,41200.0
2015-02-25 14:20:00,29.8,29.81,29.73,29.76,47500.0,26.2825,26.2913,26.2207,26.2472,47500.0
2015-02-25 14:30:00,29.75,29.78,29.67,29.68,80300.0,26.2384,26.2648,26.1678,26.1766,80300.0
2015-02-25 14:40:00,29.67,29.74,29.67,29.7,94200.0,26.1678,26.2296,26.1678,26.1943,94200.0
2015-02-25 14:50:00,29.7,29.72,29.65,29.68,89800.0,26.1943,26.2119,26.1502,26.1766,89800.0
2015-02-25 15:00:00,29.68,29.68,29.62,29.65,112100.0,26.1766,26.1766,26.1237,26.1502,112100.0
2015-02-25 15:10:00,29.66,29.7,29.66,29.69,81500.0,26.159,26.1943,26.159,26.1855,81500.0
2015-02-25 15:20:00,29.7,29.72,29.65,29.66,113300.0,26.1943,26.2119,26.1502,26.159,113300.0
2015-02-25 15:30:00,29.66,29.72,29.65,29.7,82300.0,26.159,26.2119,26.1502,26.1943,82300.0
2015-02-25 15:40:00,29.7,29.73,29.68,29.7,110900.0,26.1943,26.2207,26.1766,26.1943,110900.0
2015-02-25 15:50:00,29.71,29.74,29.69,29.72,334300.0,26.2031,26.2296,26.1855,26.2119,334300.0
2015-02-26 09:30:00,29.72,29.95,29.63,29.93,168800.0,26.2119,26.4148,26.1326,26.3971,168800.0
2015-02-26 09:40:00,29.93,30.03,29.86,29.88,177800.0,26.3971,26.4853,26.3354,26.353,177800.0
2015-02-26 09:50:00,29.89,29.91,29.74,29.76,57200.0,26.3619,26.3795,26.2296,26.2472,57200.0
2015-02-26 10:00:00,29.76,29.8,29.74,29.76,61600.0,26.2472,26.2825,26.2296,26.2472,61600.0
2015-02-26 10:10:00,29.76,29.85,29.74,29.84,73300.0,26.2472,26.3266,26.2296,26.3178,73300.0
2015-02-26 10:20:00,29.84,29.86,29.79,29.81,149100.0,26.3178,26.3354,26.2737,26.2913,149100.0
2015-02-26 10:30:00,29.82,29.91,29.79,29.91,88400.0,26.3001,26.3795,26.2737,26.3795,88400.0
2015-02-26 10:40:00,29.91,29.91,29.86,29.89,81700.0,26.3795,26.3795,26.3354,26.3619,81700.0
2015-02-26 10:50:00,29.9,29.93,29.87,29.93,51700.0,26.3707,26.3971,26.3442,26.3971,51700.0
2015-02-26 11:00:00,29.92,30.0,29.89,29.98,60600.0,26.3883,26.4589,26.3619,26.4412,60600.0
2015-02-26 11:10:00,29.97,29.97,29.9,29.92,32300.0,26.4324,26.4324,26.3707,26.3883,32300.0
2015-02-26 11:20:00,29.93,29.95,29.87,29.88,40300.0,26.3971,26.4148,26.3442,26.353,40300.0
2015-02-26 11:30:00,29.89,29.89,29.82,29.82,99600.0,26.3619,26.3619,26.3001,26.3001,99600.0
2015-02-26 11:40:00,29.82,29.87,29.78,29.78,37600.0,26.3001,26.3442,26.2648,26.2648,37600.0
2015-02-26 11:50:00,29.77,29.78,29.72,29.73,32000.0,26.256,26.2648,26.2119,26.2207,32000.0
2015-02-26 12:00:00,29.72,29.76,29.69,29.76,35400.0,26.2119,26.2472,26.1855,26.2472,35400.0
2015-02-26 12:10:00,29.75,29.79,29.7,29.7,25700.0,26.2384,26.2737,26.1943,26.1943,25700.0
2015-02-26 12:20:00,29.69,29.76,29.69,29.7,49700.0,26.1855,26.2472,26.1855,26.1943,49700.0
2015-02-26 12:30:00,29.7,29.73,29.7,29.71,21300.0,26.1943,26.2207,26.1943,26.2031,21300.0
2015-02-26 12:40:00,29.7,29.77,29.68,29.75,48200.0,26.1943,26.256,26.1766,26.2384,48200.0
2015-02-26 12:50:00,29.76,29.79,29.75,29.77,14800.0,26.2472,26.2737,26.2384,26.256,14800.0
2015-02-26 13:00:00,29.77,29.79,29.74,29.77,37800.0,26.256,26.2737,26.2296,26.256,37800.0
2015-02-26 13:10:00,29.78,29.81,29.75,29.75,30500.0,26.2648,26.2913,26.2384,26.2384,30500.0
2015-02-26 13:20:00,29.75,29.76,29.68,29.75,52900.0,26.2384,26.2472,26.1766,26.2384,52900.0
2015-02-26 13:30:00,29.75,29.8,29.74,29.79,43600.0,26.2384,26.2825,26.2296,26.2737,43600.0
2015-02-26 13:40:00,29.79,29.82,29.75,29.76,59000.0,26.2737,26.3001,26.2384,26.2472,59000.0
2015-02-26 13:50:00,29.77,29.79,29.75,29.77,31000.0,26.256,26.2737,26.2384,26.256,31000.0
2015-02-26 14:00:00,29.77,29.81,29.71,29.71,39200.0,26.256,26.2913,26.2031,26.2031,39200.0
2015-02-26 14:10:00,29.72,29.72,29.67,29.67,50300.0,26.2119,26.2119,26.1678,26.1678,50300.0
2015-02-26 14:20:00,29.67,29.71,29.63,29.64,51800.0,26.1678,26.2031,26.1326,26.1414,51800.0
2015-02-26 14:30:00,29.64,29.67,29.6,29.62,37500.0,26.1414,26.1678,26.1061,26.1237,37500.0
2015-02-26 14:40:00,29.62,29.66,29.62,29.64,49400.0,26.1237,26.159,26.1237,26.1414,49400.0
2015-02-26 14:50:00,29.63,29.68,29.62,29.68,69200.0,26.1326,26.1766,26.1237,26.1766,69200.0
2015-02-26 15:00:00,29.68,29.68,29.58,29.65,93400.0,26.1766,26.1766,26.0885,26.1502,93400.0
2015-02-26 15:10:00,29.65,29.75,29.64,29.74,149800.0,26.1502,26.2384,26.1414,26.2296,149800.0
2015-02-26 15:20:00,29.74,29.82,29.74,29.82,146500.0,26.2296,26.3001,26.2296,26.3001,146500.0
2015-02-26 15:30:00,29.82,29.82,29.75,29.8,179500.0,26.3001,26.3001,26.2384,26.2825,179500.0
2015-02-26 15:40:00,29.8,29.87,29.8,29.86,191100.0,26.2825,26.3442,26.2825,26.3354,191100.0
2015-02-26 15:50:00,29.87,29.9,29.85,29.87,450300.0,26.3442,26.3707,26.3266,26.3442,450300.0
2015-02-27 09:30:00,29.71,29.85,29.65,29.82,122600.0,26.2031,26.3266,26.1502,26.3001,122600.0
2015-02-27 09:40:00,29.82,29.88,29.68,29.69,178200.0,26.3001,26.353,26.1766,26.1855,178200.0
2015-02-27 09:50:00,29.68,29.69,29.6,29.66,95300.0,26.1766,26.1855,26.1061,26.159,95300.0
2015-02-27 10:00:00,29.66,29.75,29.63,29.66,136200.0,26.159,26.2384,26.1326,26.159,136200.0
2015-02-27 10:10:00,29.67,29.68,29.58,29.61,370100.0,26.1678,26.1766,26.0885,26.1149,370100.0
2015-02-27 10:20:00,29.61,29.74,29.59,29.73,75800.0,26.1149,26.2296,26.0973,26.2207,75800.0
2015-02-27 10:30:00,29.73,29.73,29.57,29.6,85400.0,26.2207,26.2207,26.0796,26.1061,85400.0
2015-02-27 10:40:00,29.6,29.75,29.59,29.7,107100.0,26.1061,26.2384,26.0973,26.1943,107100.0
2015-02-27 10:50:00,29.7,29.74,29.67,29.72,43400.0,26.1943,26.2296,26.1678,26.2119,43400.0
2015-02-27 11:00:00,29.73,29.73,29.66,29.67,55800.0,26.2207,26.2207,26.159,26.1678,55800.0
2015-02-27 11:10:00,29.67,29.69,29.65,29.66,41500.0,26.1678,26.1855,26.1502,26.159,41500.0
2015-02-27 11:20:00,29.66,29.67,29.57,29.58,47600.0,26.159,26.1678,26.0796,26.0885,47600.0
2015-02-27 11:30:00,29.58,29.59,29.56,29.59,37000.0,26.0885,26.0973,26.0708,26.0973,37000.0
2015-02-27 11:40:00,29.59,29.61,29.56,29.56,51100.0,26.0973,26.1149,26.0708,26.0708,51100.0
2015-02-27 11:50:00,29.56,29.56,29.52,29.53,73700.0,26.0708,26.0708,26.0355,26.0444,73700.0
2015-02-27 12:00:00,29.53,29.53,29.5,29.52,58300.0,26.0444,26.0444,26.0179,26.0355,58300.0
2015-02-27 12:10:00,29.52,29.52,29.47,29.49,78300.0,26.0355,26.0355,25.9914,26.0091,78300.0
2015-02-27 12:20:00,29.48,29.56,29.48,29.52,58500.0,26.0003,26.0708,26.0003,26.0355,58500.0
2015-02-27 12:30:00,29.52,29.53,29.49,29.49,33800.0,26.0355,26.0444,26.0091,26.0091,33800.0
2015-02-27 12:40:00,29.49,29.51,29.47,29.49,56500.0,26.0091,26.0267,25.9914,26.0091,56500.0
2015-02-27 12:50:00,29.49,29.51,29.45,29.47,40900.0,26.0091,26.0267,25.9738,25.9914,40900.0
2015-02-27 13:00:00,29.47,29.48,29.45,29.47,50500.0,25.9914,26.0003,25.9738,25.9914,50500.0
2015-02-27 13:10:00,29.47,29.47,29.45,29.46,38800.0,25.9914,25.9914,25.9738,25.9826,38800.0
2015-02-27 13:20:00,29.46,29.47,29.39,29.43,133500.0,25.9826,25.9914,25.9209,25.9562,133500.0
2015-02-27 13:30:00,29.42,29.48,29.41,29.47,71700.0,25.9473,26.0003,25.9385,25.9914,71700.0
2015-02-27 13:40:00,29.46,29.49,29.45,29.47,58900.0,25.9826,26.0091,25.9738,25.9914,58900.0
2015-02-27 13:50:00,29.47,29.51,29.46,29.5,49500.0,25.9914,26.0267,25.9826,26.0179,49500.0
2015-02-27 14:00:00,29.5,29.56,29.49,29.52,57500.0,26.0179,26.0708,26.0091,26.0355,57500.0
2015-02-27 14:10:00,29.52,29.56,29.51,29.52,72700.0,26.0355,26.0708,26.0267,26.0355,72700.0
2015-02-27 14:20:00,29.52,29.58,29.5,29.58,58400.0,26.0355,26.0885,26.0179,26.0885,58400.0
2015-02-27 14:30:00,29.58,29.58,29.45,29.46,115400.0,26.0885,26.0885,25.9738,25.9826,115400.0
2015-02-27 14:40:00,29.46,29.48,29.41,29.44,48100.0,25.9826,26.0003,25.9385,25.965,48100.0
2015-02-27 14:50:00,29.43,29.47,29.42,29.46,48000.0,25.9562,25.9914,25.9473,25.9826,48000.0
2015-02-27 15:00:00,29.46,29.48,29.41,29.44,109600.0,25.9826,26.0003,25.9385,25.965,109600.0
2015-02-27 15:10:00,29.44,29.45,29.38,29.43,89800.0,25.965,25.9738,25.9121,25.9562,89800.0
2015-02-27 15:20:00,29.42,29.44,29.39,29.42,114300.0,25.9473,25.965,25.9209,25.9473,114300.0
2015-02-27 15:30:00,29.42,29.42,29.34,29.35,152100.0,25.9473,25.9473,25.8768,25.8856,152100.0
2015-02-27 15:40:00,29.36,29.38,29.32,29.38,275500.0,25.8944,25.9121,25.8591,25.9121,275500.0
2015-02-27 15:50:00,29.38,29.38,29.32,29.33,555900.0,25.9121,25.9121,25.8591,25.868,555900.0
2015-03-02 09:30:00,29.36,29.61,29.31,29.55,219400.0,25.8944,26.1149,25.8503,26.062,219400.0
2015-03-02 09:40:00,29.55,29.56,29.43,29.52,68300.0,26.062,26.0708,25.9562,26.0355,68300.0
2015-03-02 09:50:00,29.54,29.61,29.49,29.55,104000.0,26.0532,26.1149,26.0091,26.062,104000.0
2015-03-02 10:00:00,29.55,29.6,29.52,29.58,90500.0,26.062,26.1061,26.0355,26.0885,90500.0
2015-03-02 10:10:00,29.59,29.69,29.58,29.65,145800.0,26.0973,26.1855,26.0885,26.1502,145800.0
2015-03-02 10:20:00,29.66,29.85,29.66,29.84,367700.0,26.159,26.3266,26.159,26.3178,367700.0
2015-03-02 10:30:00,29.84,29.92,29.83,29.9,164600.0,26.3178,26.3883,26.3089,26.3707,164600.0
2015-03-02 10:40:00,29.9,29.95,29.88,29.94,154900.0,26.3707,26.4148,26.353,26.406,154900.0
2015-03-02 10:50:00,29.95,30.05,29.94,30.05,253800.0,26.4148,26.503,26.406,26.503,253800.0
2015-03-02 11:00:00,30.04,30.07,29.95,29.98,133200.0,26.4942,26.5206,26.4148,26.4412,133200.0
2015-03-02 11:10:00,29.98,29.99,29.9,29.95,69900.0,26.4412,26.4501,26.3707,26.4148,69900.0
2015-03-02 11:20:00,29.96,30.02,29.95,30.0,168800.0,26.4236,26.4765,26.4148,26.4589,168800.0
2015-03-02 11:30:00,29.98,30.03,29.95,29.96,158000.0,26.4412,26.4853,26.4148,26.4236,158000.0
2015-03-02 11:40:00,29.96,29.96,29.86,29.87,81300.0,26.4236,26.4236,26.3354,26.3442,81300.0
2015-03-02 11:50:00,29.86,29.88,29.78,29.79,112200.0,26.3354,26.353,26.2648,26.2737,112200.0
2015-03-02 12:00:00,29.79,29.87,29.77,29.83,73200.0,26.2737,26.3442,26.256,26.3089,73200.0
2015-03-02 12:10:00,29.83,29.83,29.66,29.67,95800.0,26.3089,26.3089,26.159,26.1678,95800.0
2015-03-02 12:20:00,29.66,29.69,29.63,29.67,112600.0,26.159,26.1855,26.1326,26.1678,112600.0
2015-03-02 12:30:00,29.67,29.71,29.66,29.69,83800.0,26.1678,26.2031,26.159,26.1855,83800.0
2015-03-02 12:40:00,29.69,29.72,29.67,29.68,63800.0,26.1855,26.2119,26.1678,26.1766,63800.0
2015-03-02 12:50:00,29.68,29.7,29.66,29.69,53400.0,26.1766,26.1943,26.159,26.1855,53400.0
2015-03-02 13:00:00,29.69,29.69,29.64,29.64,69200.0,26.1855,26.1855,26.1414,26.1414,69200.0
2015-03-02 13:10:00,29.65,29.67,29.61,29.61,70300.0,26.1502,26.1678,26.1149,26.1149,70300.0
2015-03-02 13:20:00,29.62,29.68,29.58,29.68,112600.0,26.1237,26.1766,26.0885,26.1766,112600.0
2015-03-02 13:30:00,29.68,29.83,29.68,29.83,140400.0,26.1766,26.3089,26.1766,26.3089,140400.0
2015-03-02 13:40:00,29.83,29.87,29.81,29.87,89900.0,26.3089,26.3442,26.2913,26.3442,89900.0
2015-03-02 13:50:00,29.87,29.93,29.86,29.93,155900.0,26.3442,26.3971,26.3354,26.3971,155900.0
2015-03-02 14:00:00,29.93,29.97,29.89,29.97,112800.0,26.3971,26.4324,26.3619,26.4324,112800.0
2015-03-02 14:10:00,29.97,29.97,29.88,29.91,134400.0,26.4324,26.4324,26.353,26.3795,134400.0
2015-03-02 14:20:00,29.9,29.91,29.84,29.85,38200.0,26.3707,26.3795,26.3178,26.3266,38200.0
2015-03-02 14:30:00,29.84,29.91,29.84,29.9,63100.0,26.3178,26.3795,26.3178,26.3707,63100.0
2015-03-02 14:40:00,29.89,29.94,29.86,29.93,114500.0,26.3619,26.406,26.3354,26.3971,114500.0
2015-03-02 14:50:00,29.94,29.96,29.92,29.94,84500.0,26.406,26.4236,26.3883,26.406,84500.0
2015-03-02 15:00:00,29.94,30.0,29.93,29.99,141500.0,26.406,26.4589,26.3971,26.4501,141500.0
2015-03-02 15:10:00,29.99,30.02,29.98,30.01,106100.0,26.4501,26.4765,26.4412,26.4677,106100.0
2015-03-02 15:20:00,30.01,30.07,30.0,30.07,134100.0,26.4677,26.5206,26.4589,26.5206,134100.0
2015-03-02 15:30:00,30.07,30.1,30.05,30.1,139400.0,26.5206,26.5471,26.503,26.5471,139400.0
2015-03-02 15:40:00,30.09,30.19,30.08,30.19,331200.0,26.5383,26.6264,26.5294,26.6264,331200.0
2015-03-02 15:50:00,30.19,30.23,30.17,30.18,612500.0,26.6264,26.6617,26.6088,26.6176,612500.0
2015-03-03 09:30:00,30.0,30.2,29.9,30.09,211500.0,26.4589,26.6353,26.3707,26.5383,211500.0
2015-03-03 09:40:00,30.08,30.11,29.85,29.85,398400.0,26.5294,26.5559,26.3266,26.3266,398400.0
2015-03-03 09:50:00,29.84,29.9,29.74,29.84,222900.0,26.3178,26.3707,26.2296,26.3178,222900.0
2015-03-03 10:00:00,29.84,29.87,29.79,29.83,119700.0,26.3178,26.3442,26.2737,26.3089,119700.0
2015-03-03 10:10:00,29.83,29.87,29.79,29.85,244300.0,26.3089,26.3442,26.2737,26.3266,244300.0
2015-03-03 10:20:00,29.85,29.87,29.79,29.81,67400.0,26.3266,26.3442,26.2737,26.2913,67400.0
2015-03-03 10:30:00,29.82,29.9,29.81,29.88,75500.0,26.3001,26.3707,26.2913,26.353,75500.0
2015-03-03 10:40:00,29.89,29.97,29.89,29.93,45300.0,26.3619,26.4324,26.3619,26.3971,45300.0
2015-03-03 10:50:00,29.93,29.98,29.86,29.9,72900.0,26.3971,26.4412,26.3354,26.3707,72900.0
2015-03-03 11:00:00,29.9,29.98,29.86,29.91,96600.0,26.3707,26.4412,26.3354,26.3795,96600.0
2015-03-03 11:10:00,29.92,29.93,29.84,29.9,40300.0,26.3883,26.3971,26.3178,26.3707,40300.0
2015-03-03 11:20:00,29.89,29.91,29.8,29.85,68700.0,26.3619,26.3795,26.2825,26.3266,68700.0
2015-03-03 11:30:00,29.85,29.86,29.74,29.8,106800.0,26.3266,26.3354,26.2296,26.2825,106800.0
2015-03-03 11:40:00,29.79,29.8,29.7,29.74,50100.0,26.2737,26.2825,26.1943,26.2296,50100.0
2015-03-03 11:50:00,29.74,29.81,29.74,29.8,48100.0,26.2296,26.2913,26.2296,26.2825,48100.0
2015-03-03 12:00:00,29.8,29.84,29.79,29.83,60500.0,26.2825,26.3178,26.2737,26.3089,60500.0
2015-03-03 12:10:00,29.83,29.87,29.82,29.84,61900.0,26.3089,26.3442,26.3001,26.3178,61900.0
2015-03-03 12:20:00,29.84,29.86,29.75,29.79,75200.0,26.3178,26.3354,26.2384,26.2737,75200.0
2015-03-03 12:30:00,29.79,29.81,29.77,29.81,22600.0,26.2737,26.2913,26.256,26.2913,22600.0
2015-03-03 12:40:00,29.81,29.81,29.72,29.72,236900.0,26.2913,26.2913,26.2119,26.2119,236900.0
2015-03-03 12:50:00,29.73,29.8,29.72,29.78,67100.0,26.2207,26.2825,26.2119,26.2648,67100.0
2015-03-03 13:00:00,29.79,29.82,29.76,29.81,55300.0,26.2737,26.3001,26.2472,26.2913,55300.0
2015-03-03 13:10:00,29.8,29.81,29.74,29.78,68600.0,26.2825,26.2913,26.2296,26.2648,68600.0
2015-03-03 13:20:00,29.79,29.85,29.75,29.85,91300.0,26.2737,26.3266,26.2384,26.3266,91300.0
2015-03-03 13:30:00,29.84,29.87,29.76,29.8,144400.0,26.3178,26.3442,26.2472,26.2825,144400.0
2015-03-03 13:40:00,29.79,29.84,29.76,29.83,82000.0,26.2737,26.3178,26.2472,26.3089,82000.0
2015-03-03 13:50:00,29.83,29.84,29.79,29.82,68300.0,26.3089,26.3178,26.2737,26.3001,68300.0
2015-03-03 14:00:00,29.83,29.88,29.8,29.88,51100.0,26.3089,26.353,26.2825,26.353,51100.0
2015-03-03 14:10:00,29.89,29.94,29.86,29.94,71500.0,26.3619,26.406,26.3354,26.406,71500.0
2015-03-03 14:20:00,29.95,29.97,29.91,29.97,50600.0,26.4148,26.4324,26.3795,26.4324,50600.0
2015-03-03 14:30:00,29.96,29.99,29.94,29.94,98300.0,26.4236,26.4501,26.406,26.406,98300.0
2015-03-03 14:40:00,29.94,29.95,29.9,29.94,78200.0,26.406,26.4148,26.3707,26.406,78200.0
2015-03-03 14:50:00,29.93,29.94,29.89,29.91,67400.0,26.3971,26.406,26.3619,26.3795,67400.0
2015-03-03 15:00:00,29.91,29.99,29.89,29.96,92000.0,26.3795,26.4501,26.3619,26.4236,92000.0
2015-03-03 15:10:00,29.96,29.98,29.91,29.92,114100.0,26.4236,26.4412,26.3795,26.3883,114100.0
2015-03-03 15:20:00,29.92,29.97,29.91,29.96,67700.0,26.3883,26.4324,26.3795,26.4236,67700.0
2015-03-03 15:30:00,29.96,30.0,29.94,29.94,132700.0,26.4236,26.4589,26.406,26.406,132700.0
2015-03-03 15:40:00,29.95,29.95,29.89,29.92,137800.0,26.4148,26.4148,26.3619,26.3883,137800.0
2015-03-03 15:50:00,29.92,29.98,29.92,29.97,341400.0,26.3883,26.4412,26.3883,26.4324,341400.0
2015-03-04 09:30:00,29.74,29.88,29.7,29.73,363500.0,26.2296,26.353,26.1943,26.2207,363500.0
2015-03-04 09:40:00,29.73,29.78,29.58,29.71,231800.0,26.2207,26.2648,26.0885,26.2031,231800.0
2015-03-04 09:50:00,29.7,29.77,29.65,29.77,150700.0,26.1943,26.256,26.1502,26.256,150700.0
2015-03-04 10:00:00,29.77,29.81,29.7,29.77,167900.0,26.256,26.2913,26.1943,26.256,167900.0
2015-03-04 10:10:00,29.76,29.8,29.69,29.8,214900.0,26.2472,26.2825,26.1855,26.2825,214900.0
2015-03-04 10:20:00,29.8,29.83,29.73,29.8,122100.0,26.2825,26.3089,26.2207,26.2825,122100.0
2015-03-04 10:30:00,29.8,29.81,29.71,29.75,119500.0,26.2825,26.2913,26.2031,26.2384,119500.0
2015-03-04 10:40:00,29.75,29.75,29.65,29.67,109700.0,26.2384,26.2384,26.1502,26.1678,109700.0
2015-03-04 10:50:00,29.66,29.69,29.65,29.67,61300.0,26.159,26.1855,26.1502,26.1678,61300.0
2015-03-04 11:00:00,29.68,29.72,29.64,29.72,73600.0,26.1766,26.2119,26.1414,26.2119,73600.0
2015-03-04 11:10:00,29.71,29.82,29.69,29.82,86800.0,26.2031,26.3001,26.1855,26.3001,86800.0
2015-03-04 11:20:00,29.82,29.83,29.78,29.81,53000.0,26.3001,26.3089,26.2648,26.2913,53000.0
2015-03-04 11:30:00,29.81,29.94,29.8,29.87,125200.0,26.2913,26.406,26.2825,26.3442,125200.0
2015-03-04 11:40:00,29.86,29.89,29.84,29.85,56200.0,26.3354,26.3619,26.3178,26.3266,56200.0
2015-03-04 11:50:00,29.85,29.92,29.84,29.92,44800.0,26.3266,26.3883,26.3178,26.3883,44800.0
2015-03-04 12:00:00,29.91,29.94,29.87,29.93,47100.0,26.3795,26.406,26.3442,26.3971,47100.0
2015-03-04 12:10:00,29.93,30.03,29.93,29.95,57000.0,26.3971,26.4853,26.3971,26.4148,57000.0
2015-03-04 12:20:00,29.95,30.0,29.92,30.0,36900.0,26.4148,26.4589,26.3883,26.4589,36900.0
2015-03-04 12:30:00,30.0,30.02,29.98,30.0,59300.0,26.4589,26.4765,26.4412,26.4589,59300.0
2015-03-04 12:40:00,30.01,30.06,29.99,29.99,57800.0,26.4677,26.5118,26.4501,26.4501,57800.0
2015-03-04 12:50:00,30.0,30.05,30.0,30.04,69800.0,26.4589,26.503,26.4589,26.4942,69800.0
2015-03-04 13:00:00,30.04,30.04,30.0,30.01,54600.0,26.4942,26.4942,26.4589,26.4677,54600.0
2015-03-04 13:10:00,30.0,30.03,29.99,30.0,42800.0,26.4589,26.4853,26.4501,26.4589,42800.0
2015-03-04 13:20:00,30.0,30.06,29.97,29.97,109800.0,26.4589,26.5118,26.4324,26.4324,109800.0
2015-03-04 13:30:00,29.98,29.99,29.9,29.9,83000.0,26.4412,26.4501,26.3707,26.3707,83000.0
2015-03-04 13:40:00,29.91,29.92,29.86,29.89,53300.0,26.3795,26.3883,26.3354,26.3619,53300.0
2015-03-04 13:50:00,29.89,29.9,29.86,29.88,112100.0,26.3619,26.3707,26.3354,26.353,112100.0
2015-03-04 14:00:00,29.88,29.92,29.88,29.89,100400.0,26.353,26.3883,26.353,26.3619,100400.0
2015-03-04 14:10:00,29.89,29.91,29.85,29.85,100200.0,26.3619,26.3795,26.3266,26.3266,100200.0
2015-03-04 14:20:00,29.85,29.89,29.84,29.89,62400.0,26.3266,26.3619,26.3178,26.3619,62400.0
2015-03-04 14:30:00,29.89,29.92,29.88,29.9,67100.0,26.3619,26.3883,26.353,26.3707,67100.0
2015-03-04 14:40:00,29.89,29.95,29.89,29.94,127300.0,26.3619,26.4148,26.3619,26.406,127300.0
2015-03-04 14:50:00,29.95,29.97,29.92,29.96,69500.0,26.4148,26.4324,26.3883,26.4236,69500.0
2015-03-04 15:00:00,29.96,29.96,29.89,29.92,99600.0,26.4236,26.4236,26.3619,26.3883,99600.0
2015-03-04 15:10:00,29.92,29.98,29.91,29.94,122700.0,26.3883,26.4412,26.3795,26.406,122700.0
2015-03-04 15:20:00,29.93,29.97,29.92,29.94,124800.0,26.3971,26.4324,26.3883,26.406,124800.0
2015-03-04 15:30:00,29.95,29.99,29.9,29.94,172100.0,26.4148,26.4501,26.3707,26.406,172100.0
2015-03-04 15:40:00,29.93,29.94,29.9,29.91,180600.0,26.3971,26.406,26.3707,26.3795,180600.0
2015-03-04 15:50:00,29.91,29.92,29.85,29.88,399800.0,26.3795,26.3883,26.3266,26.353,399800.0
2015-03-05 09:30:00,29.82,29.82,29.58,29.64,174300.0,26.3001,26.3001,26.0885,26.1414,174300.0
2015-03-05 09:40:00,29.64,29.7,29.58,29.64,177500.0,26.1414,26.1943,26.0885,26.1414,177500.0
2015-03-05 09:50:00,29.64,29.78,29.64,29.77,264000.0,26.1414,26.2648,26.1414,26.256,264000.0
2015-03-05 10:00:00,29.77,29.84,29.74,29.82,154400.0,26.256,26.3178,26.2296,26.3001,154400.0
2015-03-05 10:10:00,29.82,29.89,29.79,29.83,111100.0,26.3001,26.3619,26.2737,26.3089,111100.0
2015-03-05 10:20:00,29.83,29.88,29.79,29.86,59300.0,26.3089,26.353,26.2737,26.3354,59300.0
2015-03-05 10:30:00,29.86,29.88,29.82,29.82,41000.0,26.3354,26.353,26.3001,26.3001,41000.0
2015-03-05 10:40:00,29.82,29.87,29.8,29.86,37600.0,26.3001,26.3442,26.2825,26.3354,37600.0
2015-03-05 10:50:00,29.86,29.92,29.85,29.9,90900.0,26.3354,26.3883,26.3266,26.3707,90900.0
2015-03-05 11:00:00,29.91,29.92,29.86,29.86,129700.0,26.3795,26.3883,26.3354,26.3354,129700.0
2015-03-05 11:10:00,29.86,29.9,29.85,29.9,70300.0,26.3354,26.3707,26.3266,26.3707,70300.0
2015-03-05 11:20:00,29.9,29.94,29.88,29.92,36700.0,26.3707,26.406,26.353,26.3883,36700.0
2015-03-05 11:30:00,29.92,30.01,29.92,30.0,90400.0,26.3883,26.4677,26.3883,26.4589,90400.0
2015-03-05 11:40:00,30.01,30.03,30.0,30.02,55800.0,26.4677,26.4853,26.4589,26.4765,55800.0
2015-03-05 11:50:00,30.01,30.05,30.01,30.05,34700.0,26.4677,26.503,26.4677,26.503,34700.0
2015-03-05 12:00:00,30.05,30.09,30.04,30.08,62900.0,26.503,26.5383,26.4942,26.5294,62900.0
2015-03-05 12:10:00,30.08,30.08,30.01,30.03,30700.0,26.5294,26.5294,26.4677,26.4853,30700.0
2015-03-05 12:20:00,30.03,30.03,29.99,29.99,208000.0,26.4853,26.4853,26.4501,26.4501,208000.0
2015-03-05 12:30:00,29.99,30.03,29.98,29.99,64100.0,26.4501,26.4853,26.4412,26.4501,64100.0
2015-03-05 12:40:00,29.99,30.03,29.98,29.99,226900.0,26.4501,26.4853,26.4412,26.4501,226900.0
2015-03-05 12:50:00,29.98,29.99,29.92,29.93,100200.0,26.4412,26.4501,26.3883,26.3971,100200.0
2015-03-05 13:00:00,29.92,29.98,29.91,29.96,106000.0,26.3883,26.4412,26.3795,26.4236,106000.0
2015-03-05 13:10:00,29.96,29.98,29.96,29.96,45900.0,26.4236,26.4412,26.4236,26.4236,45900.0
2015-03-05 13:20:00,29.96,30.06,29.94,30.04,182100.0,26.4236,26.5118,26.406,26.4942,182100.0
2015-03-05 13:30:00,30.03,30.05,29.99,30.05,39800.0,26.4853,26.503,26.4501,26.503,39800.0
2015-03-05 13:40:00,30.05,30.13,30.04,30.1,189700.0,26.503,26.5735,26.4942,26.5471,189700.0
2015-03-05 13:50:00,30.1,30.1,30.06,30.08,43800.0,26.5471,26.5471,26.5118,26.5294,43800.0
2015-03-05 14:00:00,30.09,30.18,30.09,30.17,199900.0,26.5383,26.6176,26.5383,26.6088,199900.0
2015-03-05 14:10:00,30.17,30.19,30.14,30.18,140600.0,26.6088,26.6264,26.5824,26.6176,140600.0
2015-03-05 14:20:00,30.17,30.18,30.14,30.15,72500.0,26.6088,26.6176,26.5824,26.5912,72500.0
2015-03-05 14:30:00,30.14,30.16,30.12,30.14,82500.0,26.5824,26.6,26.5647,26.5824,82500.0
2015-03-05 14:40:00,30.14,30.15,30.12,30.14,55200.0,26.5824,26.5912,26.5647,26.5824,55200.0
2015-03-05 14:50:00,30.13,30.2,30.13,30.2,57500.0,26.5735,26.6353,26.5735,26.6353,57500.0
2015-03-05 15:00:00,30.2,30.22,30.13,30.16,150300.0,26.6353,26.6529,26.5735,26.6,150300.0
2015-03-05 15:10:00,30.15,30.19,30.15,30.18,53200.0,26.5912,26.6264,26.5912,26.6176,53200.0
2015-03-05 15:20:00,30.18,30.21,30.16,30.16,245900.0,26.6176,26.6441,26.6,26.6,245900.0
2015-03-05 15:30:00,30.17,30.17,30.11,30.16,168900.0,26.6088,26.6088,26.5559,26.6,168900.0
2015-03-05 15:40:00,30.16,30.21,30.14,30.2,612700.0,26.6,26.6441,26.5824,26.6353,612700.0
2015-03-05 15:50:00,30.2,30.25,30.19,30.2,592900.0,26.6353,26.6794,26.6264,26.6353,592900.0
2015-03-06 09:30:00,30.63,31.64,30.56,31.44,1465200.0,27.0145,27.9053,26.9528,27.7289,1465200.0
2015-03-06 09:40:00,31.44,31.68,31.33,31.64,779500.0,27.7289,27.9406,27.6319,27.9053,779500.0
2015-03-06 09:50:00,31.64,31.73,31.39,31.63,489000.0,27.9053,27.9847,27.6848,27.8965,489000.0
2015-03-06 10:00:00,31.64,31.65,31.43,31.49,525500.0,27.9053,27.9141,27.7201,27.773,525500.0
2015-03-06 10:10:00,31.5,31.58,31.44,31.48,447600.0,27.7818,27.8524,27.7289,27.7642,447600.0
2015-03-06 10:20:00,31.48,31.69,31.48,31.61,621600.0,27.7642,27.9494,27.7642,27.8788,621600.0
2015-03-06 10:30:00,31.6,31.71,31.53,31.64,344900.0,27.87,27.967,27.8083,27.9053,344900.0
2015-03-06 10:40:00,31.64,31.73,31.58,31.7,263100.0,27.9053,27.9847,27.8524,27.9582,263100.0
2015-03-06 10:50:00,31.69,31.7,31.36,31.39,343900.0,27.9494,27.9582,27.6583,27.6848,343900.0
2015-03-06 11:00:00,31.39,31.45,31.35,31.38,199600.0,27.6848,27.7377,27.6495,27.676,199600.0
2015-03-06 11:10:00,31.37,31.51,31.27,31.49,319300.0,27.6672,27.7906,27.579,27.773,319300.0
2015-03-06 11:20:00,31.49,31.53,31.4,31.49,215300.0,27.773,27.8083,27.6936,27.773,215300.0
2015-03-06 11:30:00,31.48,31.49,31.33,31.36,208100.0,27.7642,27.773,27.6319,27.6583,208100.0
2015-03-06 11:40:00,31.36,31.38,31.21,31.28,179300.0,27.6583,27.676,27.5261,27.5878,179300.0
2015-03-06 11:50:00,31.28,31.4,31.26,31.31,329000.0,27.5878,27.6936,27.5701,27.6142,329000.0
2015-03-06 12:00:00,31.3,31.37,31.27,31.35,124300.0,27.6054,27.6672,27.579,27.6495,124300.0
2015-03-06 12:10:00,31.35,31.36,31.23,31.23,132300.0,27.6495,27.6583,27.5437,27.5437,132300.0
2015-03-06 12:20:00,31.24,31.25,31.15,31.2,142600.0,27.5525,27.5613,27.4731,27.5172,142600.0
2015-03-06 12:30:00,31.2,31.31,31.17,31.31,104100.0,27.5172,27.6142,27.4908,27.6142,104100.0
2015-03-06 12:40:00,31.3,31.31,31.25,31.27,104700.0,27.6054,27.6142,27.5613,27.579,104700.0
2015-03-06 12:50:00,31.26,31.27,31.14,31.26,120300.0,27.5701,27.579,27.4643,27.5701,120300.0
2015-03-06 13:00:00,31.26,31.28,31.11,31.16,113400.0,27.5701,27.5878,27.4379,27.482,113400.0
2015-03-06 13:10:00,31.17,31.23,31.16,31.16,65700.0,27.4908,27.5437,27.482,27.482,65700.0
2015-03-06 13:20:00,31.16,31.19,31.1,31.17,139400.0,27.482,27.5084,27.429,27.4908,139400.0
2015-03-06 13:30:00,31.17,31.18,31.04,31.09,110900.0,27.4908,27.4996,27.3761,27.4202,110900.0
2015-03-06 13:40:00,31.09,31.09,30.98,31.05,97600.0,27.4202,27.4202,27.3232,27.3849,97600.0
2015-03-06 13:50:00,31.05,31.08,31.03,31.08,116700.0,27.3849,27.4114,27.3673,27.4114,116700.0
2015-03-06 14:00:00,31.08,31.14,31.06,31.11,143200.0,27.4114,27.4643,27.3938,27.4379,143200.0
2015-03-06 14:10:00,31.11,31.15,31.03,31.04,101600.0,27.4379,27.4731,27.3673,27.3761,101600.0
2015-03-06 14:20:00,31.04,31.07,30.94,31.03,193100.0,27.3761,27.4026,27.2879,27.3673,193100.0
2015-03-06 14:30:00,31.02,31.05,30.97,30.98,172600.0,27.3585,27.3849,27.3144,27.3232,172600.0
2015-03-06 14:40:00,30.98,31.06,30.97,31.06,183200.0,27.3232,27.3938,27.3144,27.3938,183200.0
2015-03-06 14:50:00,31.05,31.15,31.03,31.06,348300.0,27.3849,27.4731,27.3673,27.3938,348300.0
2015-03-06 15:00:00,31.06,31.21,31.05,31.15,317900.0,27.3938,27.5261,27.3849,27.4731,317900.0
2015-03-06 15:10:00,31.16,31.17,31.07,31.17,219000.0,27.482,27.4908,27.4026,27.4908,219000.0
2015-03-06 15:20:00,31.17,31.2,31.09,31.11,235900.0,27.4908,27.5172,27.4202,27.4379,235900.0
2015-03-06 15:30:00,31.1,31.13,31.03,31.05,346900.0,27.429,27.4555,27.3673,27.3849,346900.0
2015-03-06 15:40:00,31.05,31.09,31.01,31.06,442300.0,27.3849,27.4202,27.3497,27.3938,442300.0
2015-03-06 15:50:00,31.05,31.07,31.01,31.04,1048600.0,27.3849,27.4026,27.3497,27.3761,1048600.0
2015-03-09 09:30:00,31.0,31.14,30.74,31.04,264400.0,27.3408,27.4643,27.1115,27.3761,264400.0
2015-03-09 09:40:00,31.05,31.14,30.89,31.11,236300.0,27.3849,27.4643,27.2438,27.4379,236300.0
2015-03-09 09:50:00,31.12,31.17,31.04,31.09,94400.0,27.4467,27.4908,27.3761,27.4202,94400.0
2015-03-09 10:00:00,31.1,31.13,30.97,30.97,342900.0,27.429,27.4555,27.3144,27.3144,342900.0
2015-03-09 10:10:00,30.97,30.99,30.9,30.96,102300.0,27.3144,27.332,27.2526,27.3056,102300.0
2015-03-09 10:20:00,30.95,30.99,30.84,30.92,187000.0,27.2967,27.332,27.1997,27.2703,187000.0
2015-03-09 10:30:00,30.92,30.96,30.85,30.86,84000.0,27.2703,27.3056,27.2085,27.2174,84000.0
2015-03-09 10:40:00,30.85,30.9,30.8,30.9,166300.0,27.2085,27.2526,27.1644,27.2526,166300.0
2015-03-09 10:50:00,30.89,30.95,30.82,30.82,259400.0,27.2438,27.2967,27.1821,27.1821,259400.0
2015-03-09 11:00:00,30.83,30.86,30.72,30.86,210000.0,27.1909,27.2174,27.0939,27.2174,210000.0
2015-03-09 11:10:00,30.86,30.93,30.83,30.91,339600.0,27.2174,27.2791,27.1909,27.2615,339600.0
2015-03-09 11:20:00,30.9,30.95,30.84,30.94,97700.0,27.2526,27.2967,27.1997,27.2879,97700.0
2015-03-09 11:30:00,30.94,30.94,30.87,30.88,47700.0,27.2879,27.2879,27.2262,27.235,47700.0
2015-03-09 11:40:00,30.88,30.94,30.87,30.89,50400.0,27.235,27.2879,27.2262,27.2438,50400.0
2015-03-09 11:50:00,30.89,30.9,30.82,30.88,52500.0,27.2438,27.2526,27.1821,27.235,52500.0
2015-03-09 12:00:00,30.88,30.89,30.8,30.81,151900.0,27.235,27.2438,27.1644,27.1733,151900.0
2015-03-09 12:10:00,30.8,30.83,30.75,30.77,108400.0,27.1644,27.1909,27.1203,27.138,108400.0
2015-03-09 12:20:00,30.77,30.84,30.76,30.83,45700.0,27.138,27.1997,27.1292,27.1909,45700.0
2015-03-09 12:30:00,30.84,30.86,30.81,30.83,93900.0,27.1997,27.2174,27.1733,27.1909,93900.0
2015-03-09 12:40:00,30.82,30.84,30.79,30.79,40600.0,27.1821,27.1997,27.1556,27.1556,40600.0
2015-03-09 12:50:00,30.79,30.87,30.79,30.86,94100.0,27.1556,27.2262,27.1556,27.2174,94100.0
2015-03-09 13:00:00,30.86,30.87,30.84,30.85,103900.0,27.2174,27.2262,27.1997,27.2085,103900.0
2015-03-09 13:10:00,30.85,30.85,30.74,30.74,121300.0,27.2085,27.2085,27.1115,27.1115,121300.0
2015-03-09 13:20:00,30.73,30.82,30.73,30.82,64700.0,27.1027,27.1821,27.1027,27.1821,64700.0
2015-03-09 13:30:00,30.82,30.83,30.8,30.8,112300.0,27.1821,27.1909,27.1644,27.1644,112300.0
2015-03-09 13:40:00,30.8,30.83,30.79,30.82,115400.0,27.1644,27.1909,27.1556,27.1821,115400.0
2015-03-09 13:50:00,30.81,30.88,30.81,30.86,123400.0,27.1733,27.235,27.1733,27.2174,123400.0
2015-03-09 14:00:00,30.86,30.88,30.82,30.87,106800.0,27.2174,27.235,27.1821,27.2262,106800.0
2015-03-09 14:10:00,30.86,30.86,30.81,30.84,320700.0,27.2174,27.2174,27.1733,27.1997,320700.0
2015-03-09 14:20:00,30.84,30.88,30.83,30.87,155300.0,27.1997,27.235,27.1909,27.2262,155300.0
2015-03-09 14:30:00,30.86,30.89,30.82,30.89,134600.0,27.2174,27.2438,27.1821,27.2438,134600.0
2015-03-09 14:40:00,30.89,30.99,30.87,30.95,218800.0,27.2438,27.332,27.2262,27.2967,218800.0
2015-03-09 14:50:00,30.94,31.0,30.94,30.94,165200.0,27.2879,27.3408,27.2879,27.2879,165200.0
2015-03-09 15:00:00,30.94,30.95,30.9,30.93,92300.0,27.2879,27.2967,27.2526,27.2791,92300.0
2015-03-09 15:10:00,30.94,30.96,30.91,30.93,108100.0,27.2879,27.3056,27.2615,27.2791,108100.0
2015-03-09 15:20:00,30.93,31.01,30.93,30.98,257400.0,27.2791,27.3497,27.2791,27.3232,257400.0
2015-03-09 15:30:00,30.98,31.04,30.97,30.99,211900.0,27.3232,27.3761,27.3144,27.332,211900.0
2015-03-09 15:40:00,30.99,31.01,30.95,31.0,829100.0,27.332,27.3497,27.2967,27.3408,829100.0
2015-03-09 15:50:00,31.0,31.02,30.97,30.99,706800.0,27.3408,27.3585,27.3144,27.332,706800.0
2015-03-10 09:30:00,30.54,30.75,30.43,30.63,441400.0,26.9351,27.1203,26.8381,27.0145,441400.0
2015-03-10 09:40:00,30.62,30.64,30.38,30.45,230700.0,27.0057,27.0233,26.794,26.8558,230700.0
2015-03-10 09:50:00,30.44,30.59,30.4,30.58,203800.0,26.8469,26.9792,26.8117,26.9704,203800.0
2015-03-10 10:00:00,30.58,30.6,30.52,30.58,247500.0,26.9704,26.9881,26.9175,26.9704,247500.0
2015-03-10 10:10:00,30.58,30.58,30.41,30.51,244200.0,26.9704,26.9704,26.8205,26.9087,244200.0
2015-03-10 10:20:00,30.51,30.51,30.4,30.51,75900.0,26.9087,26.9087,26.8117,26.9087,75900.0
2015-03-10 10:30:00,30.52,30.53,30.4,30.47,116900.0,26.9175,26.9263,26.8117,26.8734,116900.0
2015-03-10 10:40:00,30.46,30.57,30.45,30.57,106300.0,26.8646,26.9616,26.8558,26.9616,106300.0
2015-03-10 10:50:00,30.57,30.74,30.56,30.69,119300.0,26.9616,27.1115,26.9528,27.0674,119300.0
2015-03-10 11:00:00,30.68,30.81,30.66,30.79,143600.0,27.0586,27.1733,27.041,27.1556,143600.0
2015-03-10 11:10:00,30.79,30.92,30.79,30.91,273200.0,27.1556,27.2703,27.1556,27.2615,273200.0
2015-03-10 11:20:00,30.91,30.95,30.84,30.88,91400.0,27.2615,27.2967,27.1997,27.235,91400.0
2015-03-10 11:30:00,30.88,30.9,30.77,30.77,78800.0,27.235,27.2526,27.138,27.138,78800.0
2015-03-10 11:40:00,30.77,30.78,30.66,30.68,105200.0,27.138,27.1468,27.041,27.0586,105200.0
2015-03-10 11:50:00,30.66,30.71,30.62,30.62,124800.0,27.041,27.0851,27.0057,27.0057,124800.0
2015-03-10 12:00:00,30.62,30.62,30.5,30.62,267800.0,27.0057,27.0057,26.8999,27.0057,267800.0
2015-03-10 12:10:00,30.62,30.69,30.61,30.64,78100.0,27.0057,27.0674,26.9969,27.0233,78100.0
2015-03-10 12:20:00,30.64,30.65,30.59,30.59,114900.0,27.0233,27.0322,26.9792,26.9792,114900.0
2015-03-10 12:30:00,30.59,30.63,30.55,30.61,73300.0,26.9792,27.0145,26.944,26.9969,73300.0
2015-03-10 12:40:00,30.61,30.65,30.58,30.61,77400.0,26.9969,27.0322,26.9704,26.9969,77400.0
2015-03-10 12:50:00,30.6,30.64,30.57,30.61,121900.0,26.9881,27.0233,26.9616,26.9969,121900.0
2015-03-10 13:00:00,30.61,30.68,30.58,30.59,84400.0,26.9969,27.0586,26.9704,26.9792,84400.0
2015-03-10 13:10:00,30.59,30.6,30.53,30.59,83100.0,26.9792,26.9881,26.9263,26.9792,83100.0
2015-03-10 13:20:00,30.59,30.68,30.58,30.58,73200.0,26.9792,27.0586,26.9704,26.9704,73200.0
2015-03-10 13:30:00,30.59,30.59,30.54,30.57,69600.0,26.9792,26.9792,26.9351,26.9616,69600.0
2015-03-10 13:40:00,30.57,30.61,30.54,30.6,58900.0,26.9616,26.9969,26.9351,26.9881,58900.0
2015-03-10 13:50:00,30.59,30.61,30.56,30.6,43700.0,26.9792,26.9969,26.9528,26.9881,43700.0
2015-03-10 14:00:00,30.61,30.62,30.56,30.61,55000.0,26.9969,27.0057,26.9528,26.9969,55000.0
2015-03-10 14:10:00,30.61,30.62,30.49,30.53,148400.0,26.9969,27.0057,26.891,26.9263,148400.0
2015-03-10 14:20:00,30.52,30.53,30.42,30.45,64700.0,26.9175,26.9263,26.8293,26.8558,64700.0
2015-03-10 14:30:00,30.45,30.51,30.44,30.49,73200.0,26.8558,26.9087,26.8469,26.891,73200.0
2015-03-10 14:40:00,30.49,30.51,30.42,30.47,112800.0,26.891,26.9087,26.8293,26.8734,112800.0
2015-03-10 14:50:00,30.47,30.47,30.4,30.42,117200.0,26.8734,26.8734,26.8117,26.8293,117200.0
2015-03-10 15:00:00,30.43,30.47,30.4,30.47,76300.0,26.8381,26.8734,26.8117,26.8734,76300.0
2015-03-10 15:10:00,30.47,30.49,30.42,30.48,127500.0,26.8734,26.891,26.8293,26.8822,127500.0
2015-03-10 15:20:00,30.49,30.52,30.42,30.43,136200.0,26.891,26.9175,26.8293,26.8381,136200.0
2015-03-10 15:30:00,30.43,30.43,30.35,30.41,148000.0,26.8381,26.8381,26.7676,26.8205,148000.0
2015-03-10 15:40:00,30.41,30.45,30.37,30.39,238800.0,26.8205,26.8558,26.7852,26.8028,238800.0
2015-03-10 15:50:00,30.39,30.41,30.3,30.31,553100.0,26.8028,26.8205,26.7235,26.7323,553100.0
2015-03-11 09:30:00,30.37,30.66,30.33,30.56,201000.0,26.7852,27.041,26.7499,26.9528,201000.0
2015-03-11 09:40:00,30.54,30.86,30.53,30.8,160200.0,26.9351,27.2174,26.9263,27.1644,160200.0
2015-03-11 09:50:00,30.79,30.85,30.6,30.65,193500.0,27.1556,27.2085,26.9881,27.0322,193500.0
2015-03-11 10:00:00,30.66,30.87,30.66,30.87,99800.0,27.041,27.2262,27.041,27.2262,99800.0
2015-03-11 10:10:00,30.86,30.88,30.77,30.8,84100.0,27.2174,27.235,27.138,27.1644,84100.0
2015-03-11 10:20:00,30.79,30.91,30.79,30.88,89000.0,27.1556,27.2615,27.1556,27.235,89000.0
2015-03-11 10:30:00,30.88,30.91,30.72,30.74,114200.0,27.235,27.2615,27.0939,27.1115,114200.0
2015-03-11 10:40:00,30.73,30.75,30.64,30.68,102100.0,27.1027,27.1203,27.0233,27.0586,102100.0
2015-03-11 10:50:00,30.68,30.73,30.64,30.71,105100.0,27.0586,27.1027,27.0233,27.0851,105100.0
2015-03-11 11:00:00,30.72,30.79,30.7,30.75,70600.0,27.0939,27.1556,27.0763,27.1203,70600.0
2015-03-11 11:10:00,30.75,30.87,30.75,30.82,84700.0,27.1203,27.2262,27.1203,27.1821,84700.0
2015-03-11 11:20:00,30.82,30.9,30.77,30.9,65900.0,27.1821,27.2526,27.138,27.2526,65900.0
2015-03-11 11:30:00,30.9,30.91,30.84,30.88,85200.0,27.2526,27.2615,27.1997,27.235,85200.0
2015-03-11 11:40:00,30.87,30.92,30.85,30.89,93100.0,27.2262,27.2703,27.2085,27.2438,93100.0
2015-03-11 11:50:00,30.88,30.94,30.85,30.94,52100.0,27.235,27.2879,27.2085,27.2879,52100.0
2015-03-11 12:00:00,30.94,30.94,30.84,30.88,48900.0,27.2879,27.2879,27.1997,27.235,48900.0
2015-03-11 12:10:00,30.88,30.99,30.87,30.99,71700.0,27.235,27.332,27.2262,27.332,71700.0
2015-03-11 12:20:00,30.98,30.99,30.84,30.88,78900.0,27.3232,27.332,27.1997,27.235,78900.0
2015-03-11 12:30:00,30.89,30.97,30.87,30.96,96300.0,27.2438,27.3144,27.2262,27.3056,96300.0
2015-03-11 12:40:00,30.98,31.0,30.88,30.89,167500.0,27.3232,27.3408,27.235,27.2438,167500.0
2015-03-11 12:50:00,30.9,30.91,30.86,30.87,187600.0,27.2526,27.2615,27.2174,27.2262,187600.0
2015-03-11 13:00:00,30.86,30.92,30.82,30.91,74500.0,27.2174,27.2703,27.1821,27.2615,74500.0
2015-03-11 13:10:00,30.91,30.92,30.77,30.78,198200.0,27.2615,27.2703,27.138,27.1468,198200.0
2015-03-11 13:20:00,30.77,30.8,30.74,30.76,121500.0,27.138,27.1644,27.1115,27.1292,121500.0
2015-03-11 13:30:00,30.76,30.76,30.65,30.7,150800.0,27.1292,27.1292,27.0322,27.0763,150800.0
2015-03-11 13:40:00,30.7,30.7,30.55,30.57,116900.0,27.0763,27.0763,26.944,26.9616,116900.0
2015-03-11 13:50:00,30.56,30.69,30.55,30.69,106100.0,26.9528,27.0674,26.944,27.0674,106100.0
2015-03-11 14:00:00,30.69,30.73,30.68,30.69,111900.0,27.0674,27.1027,27.0586,27.0674,111900.0
2015-03-11 14:10:00,30.69,30.73,30.64,30.7,131500.0,27.0674,27.1027,27.0233,27.0763,131500.0
2015-03-11 14:20:00,30.71,30.78,30.7,30.77,37700.0,27.0851,27.1468,27.0763,27.138,37700.0
2015-03-11 14:30:00,30.77,30.86,30.77,30.86,79600.0,27.138,27.2174,27.138,27.2174,79600.0
2015-03-11 14:40:00,30.86,30.86,30.75,30.83,114800.0,27.2174,27.2174,27.1203,27.1909,114800.0
2015-03-11 14:50:00,30.83,30.85,30.78,30.85,119600.0,27.1909,27.2085,27.1468,27.2085,119600.0
2015-03-11 15:00:00,30.85,30.85,30.74,30.74,153600.0,27.2085,27.2085,27.1115,27.1115,153600.0
2015-03-11 15:10:00,30.75,30.76,30.69,30.71,134500.0,27.1203,27.1292,27.0674,27.0851,134500.0
2015-03-11 15:20:00,30.71,30.74,30.66,30.67,117400.0,27.0851,27.1115,27.041,27.0498,117400.0
2015-03-11 15:30:00,30.67,30.67,30.6,30.65,159100.0,27.0498,27.0498,26.9881,27.0322,159100.0
2015-03-11 15:40:00,30.65,30.7,30.61,30.66,199600.0,27.0322,27.0763,26.9969,27.041,199600.0
2015-03-11 15:50:00,30.66,30.72,30.65,30.68,455200.0,27.041,27.0939,27.0322,27.0586,455200.0
2015-03-12 09:30:00,30.77,30.99,30.74,30.86,454200.0,27.138,27.332,27.1115,27.2174,454200.0
2015-03-12 09:40:00,30.87,30.91,30.64,30.73,395900.0,27.2262,27.2615,27.0233,27.1027,395900.0
2015-03-12 09:50:00,30.73,30.79,30.63,30.71,186900.0,27.1027,27.1556,27.0145,27.0851,186900.0
2015-03-12 10:00:00,30.72,30.73,30.6,30.7,295000.0,27.0939,27.1027,26.9881,27.0763,295000.0
2015-03-12 10:10:00,30.7,30.73,30.6,30.6,137400.0,27.0763,27.1027,26.9881,26.9881,137400.0
2015-03-12 10:20:00,30.61,30.62,30.48,30.52,220600.0,26.9969,27.0057,26.8822,26.9175,220600.0
2015-03-12 10:30:00,30.52,30.54,30.42,30.45,148200.0,26.9175,26.9351,26.8293,26.8558,148200.0
2015-03-12 10:40:00,30.45,30.5,30.37,30.43,130400.0,26.8558,26.8999,26.7852,26.8381,130400.0
2015-03-12 10:50:00,30.43,30.65,30.43,30.62,105100.0,26.8381,27.0322,26.8381,27.0057,105100.0
2015-03-12 11:00:00,30.62,30.66,30.56,30.6,99900.0,27.0057,27.041,26.9528,26.9881,99900.0
2015-03-12 11:10:00,30.6,30.69,30.59,30.67,101100.0,26.9881,27.0674,26.9792,27.0498,101100.0
2015-03-12 11:20:00,30.67,30.69,30.64,30.69,84600.0,27.0498,27.0674,27.0233,27.0674,84600.0
2015-03-12 11:30:00,30.69,30.71,30.65,30.67,79800.0,27.0674,27.0851,27.0322,27.0498,79800.0
2015-03-12 11:40:00,30.68,30.74,30.68,30.74,27800.0,27.0586,27.1115,27.0586,27.1115,27800.0
2015-03-12 11:50:00,30.74,30.81,30.73,30.8,76800.0,27.1115,27.1733,27.1027,27.1644,76800.0
2015-03-12 12:00:00,30.8,30.82,30.77,30.8,48900.0,27.1644,27.1821,27.138,27.1644,48900.0
2015-03-12 12:10:00,30.8,30.84,30.77,30.83,43700.0,27.1644,27.1997,27.138,27.1909,43700.0
2015-03-12 12:20:00,30.83,30.85,30.73,30.75,106100.0,27.1909,27.2085,27.1027,27.1203,106100.0
2015-03-12 12:30:00,30.75,30.75,30.71,30.73,66800.0,27.1203,27.1203,27.0851,27.1027,66800.0
2015-03-12 12:40:00,30.73,30.74,30.69,30.72,41200.0,27.1027,27.1115,27.0674,27.0939,41200.0
2015-03-12 12:50:00,30.72,30.75,30.71,30.74,34100.0,27.0939,27.1203,27.0851,27.1115,34100.0
2015-03-12 13:00:00,30.73,30.8,30.71,30.79,56000.0,27.1027,27.1644,27.0851,27.1556,56000.0
2015-03-12 13:10:00,30.8,30.86,30.79,30.86,62500.0,27.1644,27.2174,27.1556,27.2174,62500.0
2015-03-12 13:20:00,30.86,30.86,30.8,30.83,54600.0,27.2174,27.2174,27.1644,27.1909,54600.0
2015-03-12 13:30:00,30.83,30.86,30.79,30.82,53200.0,27.1909,27.2174,27.1556,27.1821,53200.0
2015-03-12 13:40:00,30.81,30.81,30.73,30.74,246200.0,27.1733,27.1733,27.1027,27.1115,246200.0
2015-03-12 13:50:00,30.74,30.79,30.72,30.73,70900.0,27.1115,27.1556,27.0939,27.1027,70900.0
2015-03-12 14:00:00,30.73,30.76,30.7,30.76,64500.0,27.1027,27.1292,27.0763,27.1292,64500.0
2015-03-12 14:10:00,30.76,30.83,30.76,30.8,48100.0,27.1292,27.1909,27.1292,27.1644,48100.0
2015-03-12 14:20:00,30.8,30.83,30.79,30.82,67200.0,27.1644,27.1909,27.1556,27.1821,67200.0
2015-03-12 14:30:00,30.82,30.88,30.8,30.86,59800.0,27.1821,27.235,27.1644,27.2174,59800.0
2015-03-12 14:40:00,30.87,30.89,30.8,30.89,70200.0,27.2262,27.2438,27.1644,27.2438,70200.0
2015-03-12 14:50:00,30.89,30.98,30.88,30.98,120900.0,27.2438,27.3232,27.235,27.3232,120900.0
2015-03-12 15:00:00,30.98,31.03,30.97,31.03,119600.0,27.3232,27.3673,27.3144,27.3673,119600.0
2015-03-12 15:10:00,31.03,31.06,31.0,31.04,139000.0,27.3673,27.3938,27.3408,27.3761,139000.0
2015-03-12 15:20:00,31.04,31.1,31.03,31.1,110400.0,27.3761,27.429,27.3673,27.429,110400.0
2015-03-12 15:30:00,31.1,31.13,31.06,31.11,140000.0,27.429,27.4555,27.3938,27.4379,140000.0
2015-03-12 15:40:00,31.11,31.11,31.06,31.09,321000.0,27.4379,27.4379,27.3938,27.4202,321000.0
2015-03-12 15:50:00,31.08,31.09,31.03,31.07,880800.0,27.4114,27.4202,27.3673,27.4026,880800.0
2015-03-13 09:30:00,30.5,30.7,30.42,30.68,642300.0,26.8999,27.0763,26.8293,27.0586,642300.0
2015-03-13 09:40:00,30.66,30.68,30.53,30.63,298100.0,27.041,27.0586,26.9263,27.0145,298100.0
2015-03-13 09:50:00,30.61,30.63,30.43,30.49,163900.0,26.9969,27.0145,26.8381,26.891,163900.0
2015-03-13 10:00:00,30.5,30.56,30.38,30.48,202300.0,26.8999,26.9528,26.794,26.8822,202300.0
2015-03-13 10:10:00,30.48,30.74,30.47,30.74,275300.0,26.8822,27.1115,26.8734,27.1115,275300.0
2015-03-13 10:20:00,30.74,30.74,30.57,30.6,175400.0,27.1115,27.1115,26.9616,26.9881,175400.0
2015-03-13 10:30:00,30.61,30.61,30.52,30.56,155100.0,26.9969,26.9969,26.9175,26.9528,155100.0
2015-03-13 10:40:00,30.57,30.62,30.51,30.54,134100.0,26.9616,27.0057,26.9087,26.9351,134100.0
2015-03-13 10:50:00,30.52,30.56,30.45,30.45,110100.0,26.9175,26.9528,26.8558,26.8558,110100.0
2015-03-13 11:00:00,30.46,30.48,30.38,30.4,210800.0,26.8646,26.8822,26.794,26.8117,210800.0
2015-03-13 11:10:00,30.4,30.51,30.39,30.43,95700.0,26.8117,26.9087,26.8028,26.8381,95700.0
2015-03-13 11:20:00,30.43,30.43,30.32,30.33,259700.0,26.8381,26.8381,26.7411,26.7499,259700.0
2015-03-13 11:30:00,30.33,30.38,30.29,30.35,136300.0,26.7499,26.794,26.7146,26.7676,136300.0
2015-03-13 11:40:00,30.35,30.35,30.28,30.3,178700.0,26.7676,26.7676,26.7058,26.7235,178700.0
2015-03-13 11:50:00,30.3,30.33,30.26,30.33,83500.0,26.7235,26.7499,26.6882,26.7499,83500.0
2015-03-13 12:00:00,30.33,30.39,30.26,30.38,117300.0,26.7499,26.8028,26.6882,26.794,117300.0
2015-03-13 12:10:00,30.38,30.41,30.29,30.31,84900.0,26.794,26.8205,26.7146,26.7323,84900.0
2015-03-13 12:20:00,30.29,30.35,30.27,30.28,116400.0,26.7146,26.7676,26.697,26.7058,116400.0
2015-03-13 12:30:00,30.29,30.4,30.28,30.4,247400.0,26.7146,26.8117,26.7058,26.8117,247400.0
2015-03-13 12:40:00,30.39,30.42,30.32,30.35,117700.0,26.8028,26.8293,26.7411,26.7676,117700.0
2015-03-13 12:50:00,30.35,30.35,30.25,30.29,197800.0,26.7676,26.7676,26.6794,26.7146,197800.0
2015-03-13 13:00:00,30.29,30.3,30.21,30.24,192200.0,26.7146,26.7235,26.6441,26.6705,192200.0
2015-03-13 13:10:00,30.24,30.26,30.16,30.19,161900.0,26.6705,26.6882,26.6,26.6264,161900.0
2015-03-13 13:20:00,30.2,30.21,30.1,30.11,162600.0,26.6353,26.6441,26.5471,26.5559,162600.0
2015-03-13 13:30:00,30.11,30.28,30.1,30.27,142600.0,26.5559,26.7058,26.5471,26.697,142600.0
2015-03-13 13:40:00,30.28,30.3,30.22,30.23,280100.0,26.7058,26.7235,26.6529,26.6617,280100.0
2015-03-13 13:50:00,30.22,30.28,30.22,30.24,143300.0,26.6529,26.7058,26.6529,26.6705,143300.0
2015-03-13 14:00:00,30.24,30.25,30.17,30.19,97200.0,26.6705,26.6794,26.6088,26.6264,97200.0
2015-03-13 14:10:00,30.19,30.25,30.18,30.19,110200.0,26.6264,26.6794,26.6176,26.6264,110200.0
2015-03-13 14:20:00,30.18,30.23,30.15,30.18,151900.0,26.6176,26.6617,26.5912,26.6176,151900.0
2015-03-13 14:30:00,30.18,30.27,30.17,30.24,200600.0,26.6176,26.697,26.6088,26.6705,200600.0
2015-03-13 14:40:00,30.24,30.24,30.13,30.14,178700.0,26.6705,26.6705,26.5735,26.5824,178700.0
2015-03-13 14:50:00,30.14,30.22,30.11,30.2,160700.0,26.5824,26.6529,26.5559,26.6353,160700.0
2015-03-13 15:00:00,30.2,30.21,30.13,30.16,197100.0,26.6353,26.6441,26.5735,26.6,197100.0
2015-03-13 15:10:00,30.16,30.29,30.16,30.23,253100.0,26.6,26.7146,26.6,26.6617,253100.0
2015-03-13 15:20:00,30.23,30.3,30.17,30.29,303000.0,26.6617,26.7235,26.6088,26.7146,303000.0
2015-03-13 15:30:00,30.29,30.31,30.22,30.29,298900.0,26.7146,26.7323,26.6529,26.7146,298900.0
2015-03-13 15:40:00,30.29,30.37,30.29,30.3,491600.0,26.7146,26.7852,26.7146,26.7235,491600.0
2015-03-13 15:50:00,30.3,30.36,30.3,30.33,760800.0,26.7235,26.7764,26.7235,26.7499,760800.0
2015-03-16 09:30:00,30.6,30.84,30.6,30.63,403300.0,26.9881,27.1997,26.9881,27.0145,403300.0
2015-03-16 09:40:00,30.66,30.7,30.53,30.53,213800.0,27.041,27.0763,26.9263,26.9263,213800.0
2015-03-16 09:50:00,30.54,30.69,30.54,30.6,124500.0,26.9351,27.0674,26.9351,26.9881,124500.0
2015-03-16 10:00:00,30.6,30.68,30.54,30.55,145100.0,26.9881,27.0586,26.9351,26.944,145100.0
2015-03-16 10:10:00,30.55,30.63,30.53,30.59,96600.0,26.944,27.0145,26.9263,26.9792,96600.0
2015-03-16 10:20:00,30.59,30.63,30.52,30.53,86600.0,26.9792,27.0145,26.9175,26.9263,86600.0
2015-03-16 10:30:00,30.53,30.6,30.5,30.55,103700.0,26.9263,26.9881,26.8999,26.944,103700.0
2015-03-16 10:40:00,30.55,30.61,30.52,30.59,84800.0,26.944,26.9969,26.9175,26.9792,84800.0
2015-03-16 10:50:00,30.59,30.69,30.59,30.68,160300.0,26.9792,27.0674,26.9792,27.0586,160300.0
2015-03-16 11:00:00,30.69,30.72,30.63,30.7,165400.0,27.0674,27.0939,27.0145,27.0763,165400.0
2015-03-16 11:10:00,30.7,30.74,30.68,30.68,145300.0,27.0763,27.1115,27.0586,27.0586,145300.0
2015-03-16 11:20:00,30.68,30.77,30.68,30.69,110700.0,27.0586,27.138,27.0586,27.0674,110700.0
2015-03-16 11:30:00,30.7,30.77,30.66,30.66,136000.0,27.0763,27.138,27.041,27.041,136000.0
2015-03-16 11:40:00,30.67,30.71,30.65,30.68,62800.0,27.0498,27.0851,27.0322,27.0586,62800.0
2015-03-16 11:50:00,30.69,30.74,30.69,30.7,134000.0,27.0674,27.1115,27.0674,27.0763,134000.0
2015-03-16 12:00:00,30.7,30.77,30.67,30.71,174600.0,27.0763,27.138,27.0498,27.0851,174600.0
2015-03-16 12:10:00,30.71,30.73,30.69,30.7,44600.0,27.0851,27.1027,27.0674,27.0763,44600.0
2015-03-16 12:20:00,30.69,30.7,30.59,30.6,57700.0,27.0674,27.0763,26.9792,26.9881,57700.0
2015-03-16 12:30:00,30.6,30.62,30.57,30.6,38200.0,26.9881,27.0057,26.9616,26.9881,38200.0
2015-03-16 12:40:00,30.6,30.63,30.56,30.58,41900.0,26.9881,27.0145,26.9528,26.9704,41900.0
2015-03-16 12:50:00,30.58,30.61,30.56,30.57,44800.0,26.9704,26.9969,26.9528,26.9616,44800.0
2015-03-16 13:00:00,30.57,30.57,30.51,30.57,42200.0,26.9616,26.9616,26.9087,26.9616,42200.0
2015-03-16 13:10:00,30.56,30.61,30.55,30.56,72600.0,26.9528,26.9969,26.944,26.9528,72600.0
2015-03-16 13:20:00,30.56,30.64,30.55,30.64,75200.0,26.9528,27.0233,26.944,27.0233,75200.0
2015-03-16 13:30:00,30.64,30.72,30.63,30.7,118800.0,27.0233,27.0939,27.0145,27.0763,118800.0
2015-03-16 13:40:00,30.7,30.72,30.67,30.72,90200.0,27.0763,27.0939,27.0498,27.0939,90200.0
2015-03-16 13:50:00,30.72,30.73,30.65,30.67,133000.0,27.0939,27.1027,27.0322,27.0498,133000.0
2015-03-16 14:00:00,30.67,30.68,30.62,30.64,114900.0,27.0498,27.0586,27.0057,27.0233,114900.0
2015-03-16 14:10:00,30.65,30.68,30.62,30.68,84000.0,27.0322,27.0586,27.0057,27.0586,84000.0
2015-03-16 14:20:00,30.68,30.72,30.67,30.69,121100.0,27.0586,27.0939,27.0498,27.0674,121100.0
2015-03-16 14:30:00,30.68,30.71,30.66,30.67,148600.0,27.0586,27.0851,27.041,27.0498,148600.0
2015-03-16 14:40:00,30.68,30.73,30.67,30.71,146600.0,27.0586,27.1027,27.0498,27.0851,146600.0
2015-03-16 14:50:00,30.71,30.76,30.71,30.75,128500.0,27.0851,27.1292,27.0851,27.1203,128500.0
2015-03-16 15:00:00,30.76,30.8,30.76,30.78,148700.0,27.1292,27.1644,27.1292,27.1468,148700.0
2015-03-16 15:10:00,30.79,30.83,30.77,30.8,133700.0,27.1556,27.1909,27.138,27.1644,133700.0
2015-03-16 15:20:00,30.8,30.8,30.76,30.8,160400.0,27.1644,27.1644,27.1292,27.1644,160400.0
2015-03-16 15:30:00,30.8,30.83,30.75,30.77,205800.0,27.1644,27.1909,27.1203,27.138,205800.0
2015-03-16 15:40:00,30.77,30.8,30.75,30.79,278900.0,27.138,27.1644,27.1203,27.1556,278900.0
2015-03-16 15:50:00,30.79,30.83,30.77,30.78,939000.0,27.1556,27.1909,27.138,27.1468,939000.0
2015-03-17 09:30:00,30.68,30.93,30.68,30.82,272900.0,27.0586,27.2791,27.0586,27.1821,272900.0
2015-03-17 09:40:00,30.81,30.87,30.69,30.77,234800.0,27.1733,27.2262,27.0674,27.138,234800.0
2015-03-17 09:50:00,30.76,30.83,30.65,30.82,200800.0,27.1292,27.1909,27.0322,27.1821,200800.0
2015-03-17 10:00:00,30.82,30.89,30.76,30.89,114800.0,27.1821,27.2438,27.1292,27.2438,114800.0
2015-03-17 10:10:00,30.88,31.0,30.87,30.99,232600.0,27.235,27.3408,27.2262,27.332,232600.0
2015-03-17 10:20:00,31.0,31.09,31.0,31.08,150500.0,27.3408,27.4202,27.3408,27.4114,150500.0
2015-03-17 10:30:00,31.09,31.12,30.95,31.0,170200.0,27.4202,27.4467,27.2967,27.3408,170200.0
2015-03-17 10:40:00,31.0,31.13,30.93,31.08,165300.0,27.3408,27.4555,27.2791,27.4114,165300.0
2015-03-17 10:50:00,31.08,31.11,31.01,31.05,108500.0,27.4114,27.4379,27.3497,27.3849,108500.0
2015-03-17 11:00:00,31.05,31.06,31.0,31.02,274200.0,27.3849,27.3938,27.3408,27.3585,274200.0
2015-03-17 11:10:00,31.02,31.06,30.99,31.02,280500.0,27.3585,27.3938,27.332,27.3585,280500.0
2015-03-17 11:20:00,31.01,31.04,30.96,30.98,240200.0,27.3497,27.3761,27.3056,27.3232,240200.0
2015-03-17 11:30:00,30.98,30.99,30.94,30.94,86900.0,27.3232,27.332,27.2879,27.2879,86900.0
2015-03-17 11:40:00,30.94,31.05,30.92,31.02,86600.0,27.2879,27.3849,27.2703,27.3585,86600.0
2015-03-17 11:50:00,31.02,31.04,31.0,31.02,163500.0,27.3585,27.3761,27.3408,27.3585,163500.0
2015-03-17 12:00:00,31.02,31.03,30.95,30.96,124600.0,27.3585,27.3673,27.2967,27.3056,124600.0
2015-03-17 12:10:00,30.97,31.01,30.95,31.0,40300.0,27.3144,27.3497,27.2967,27.3408,40300.0
2015-03-17 12:20:00,31.01,31.04,30.93,30.98,319400.0,27.3497,27.3761,27.2791,27.3232,319400.0
2015-03-17 12:30:00,30.98,31.01,30.96,31.01,64700.0,27.3232,27.3497,27.3056,27.3497,64700.0
2015-03-17 12:40:00,31.01,31.05,30.99,31.04,43200.0,27.3497,27.3849,27.332,27.3761,43200.0
2015-03-17 12:50:00,31.05,31.09,31.03,31.04,73900.0,27.3849,27.4202,27.3673,27.3761,73900.0
2015-03-17 13:00:00,31.04,31.04,30.99,31.0,57300.0,27.3761,27.3761,27.332,27.3408,57300.0
2015-03-17 13:10:00,31.0,31.04,31.0,31.01,73100.0,27.3408,27.3761,27.3408,27.3497,73100.0
2015-03-17 13:20:00,31.02,31.05,31.01,31.05,116400.0,27.3585,27.3849,27.3497,27.3849,116400.0
2015-03-17 13:30:00,31.04,31.09,31.03,31.04,159100.0,27.3761,27.4202,27.3673,27.3761,159100.0
2015-03-17 13:40:00,31.04,31.09,31.03,31.06,41800.0,27.3761,27.4202,27.3673,27.3938,41800.0
2015-03-17 13:50:00,31.06,31.09,31.02,31.06,329700.0,27.3938,27.4202,27.3585,27.3938,329700.0
2015-03-17 14:00:00,31.05,31.07,30.98,30.98,79800.0,27.3849,27.4026,27.3232,27.3232,79800.0
2015-03-17 14:10:00,30.98,31.01,30.96,31.01,75800.0,27.3232,27.3497,27.3056,27.3497,75800.0
2015-03-17 14:20:00,31.01,31.01,30.95,30.95,59600.0,27.3497,27.3497,27.2967,27.2967,59600.0
2015-03-17 14:30:00,30.96,30.98,30.89,30.93,78600.0,27.3056,27.3232,27.2438,27.2791,78600.0
2015-03-17 14:40:00,30.93,30.95,30.91,30.91,104600.0,27.2791,27.2967,27.2615,27.2615,104600.0
2015-03-17 14:50:00,30.92,30.96,30.89,30.95,138000.0,27.2703,27.3056,27.2438,27.2967,138000.0
2015-03-17 15:00:00,30.96,31.0,30.95,30.98,97900.0,27.3056,27.3408,27.2967,27.3232,97900.0
2015-03-17 15:10:00,30.98,31.01,30.96,30.99,244100.0,27.3232,27.3497,27.3056,27.332,244100.0
2015-03-17 15:20:00,30.99,31.01,30.98,30.99,95400.0,27.332,27.3497,27.3232,27.332,95400.0
2015-03-17 15:30:00,30.99,31.02,30.94,30.94,440100.0,27.332,27.3585,27.2879,27.2879,440100.0
2015-03-17 15:40:00,30.95,30.95,30.89,30.9,337700.0,27.2967,27.2967,27.2438,27.2526,337700.0
2015-03-17 15:50:00,30.9,30.92,30.85,30.9,586500.0,27.2526,27.2703,27.2085,27.2526,586500.0
2015-03-18 09:30:00,30.83,31.13,30.78,31.11,158900.0,27.1909,27.4555,27.1468,27.4379,158900.0
2015-03-18 09:40:00,31.11,31.11,30.94,30.96,295000.0,27.4379,27.4379,27.2879,27.3056,295000.0
2015-03-18 09:50:00,30.96,30.96,30.82,30.86,212700.0,27.3056,27.3056,27.1821,27.2174,212700.0
2015-03-18 10:00:00,30.87,30.97,30.86,30.92,144800.0,27.2262,27.3144,27.2174,27.2703,144800.0
2015-03-18 10:10:00,30.91,30.97,30.88,30.89,70900.0,27.2615,27.3144,27.235,27.2438,70900.0
2015-03-18 10:20:00,30.89,30.91,30.84,30.85,61300.0,27.2438,27.2615,27.1997,27.2085,61300.0
2015-03-18 10:30:00,30.85,30.88,30.78,30.87,107100.0,27.2085,27.235,27.1468,27.2262,107100.0
2015-03-18 10:40:00,30.88,30.93,30.86,30.9,61100.0,27.235,27.2791,27.2174,27.2526,61100.0
2015-03-18 10:50:00,30.89,30.9,30.84,30.86,78800.0,27.2438,27.2526,27.1997,27.2174,78800.0
2015-03-18 11:00:00,30.85,30.86,30.75,30.8,65800.0,27.2085,27.2174,27.1203,27.1644,65800.0
2015-03-18 11:10:00,30.8,30.8,30.66,30.69,192000.0,27.1644,27.1644,27.041,27.0674,192000.0
2015-03-18 11:20:00,30.69,30.71,30.67,30.68,82300.0,27.0674,27.0851,27.0498,27.0586,82300.0
2015-03-18 11:30:00,30.69,30.7,30.67,30.69,42200.0,27.0674,27.0763,27.0498,27.0674,42200.0
2015-03-18 11:40:00,30.69,30.76,30.69,30.7,67600.0,27.0674,27.1292,27.0674,27.0763,67600.0
2015-03-18 11:50:00,30.71,30.8,30.7,30.78,72700.0,27.0851,27.1644,27.0763,27.1468,72700.0
2015-03-18 12:00:00,30.78,30.81,30.76,30.78,51900.0,27.1468,27.1733,27.1292,27.1468,51900.0
2015-03-18 12:10:00,30.79,30.81,30.76,30.77,40700.0,27.1556,27.1733,27.1292,27.138,40700.0
2015-03-18 12:20:00,30.77,30.77,30.73,30.75,48700.0,27.138,27.138,27.1027,27.1203,48700.0
2015-03-18 12:30:00,30.75,30.79,30.72,30.79,72200.0,27.1203,27.1556,27.0939,27.1556,72200.0
2015-03-18 12:40:00,30.78,30.87,30.75,30.87,208900.0,27.1468,27.2262,27.1203,27.2262,208900.0
2015-03-18 12:50:00,30.87,30.87,30.77,30.78,99800.0,27.2262,27.2262,27.138,27.1468,99800.0
2015-03-18 13:00:00,30.78,30.82,30.77,30.8,71800.0,27.1468,27.1821,27.138,27.1644,71800.0
2015-03-18 13:10:00,30.8,30.82,30.78,30.82,55000.0,27.1644,27.1821,27.1468,27.1821,55000.0
2015-03-18 13:20:00,30.81,30.82,30.75,30.77,84600.0,27.1733,27.1821,27.1203,27.138,84600.0
2015-03-18 13:30:00,30.78,30.83,30.74,30.75,116600.0,27.1468,27.1909,27.1115,27.1203,116600.0
2015-03-18 13:40:00,30.76,30.82,30.76,30.8,44300.0,27.1292,27.1821,27.1292,27.1644,44300.0
2015-03-18 13:50:00,30.8,30.9,30.78,30.89,49200.0,27.1644,27.2526,27.1468,27.2438,49200.0
2015-03-18 14:00:00,30.9,31.12,30.43,30.47,1099200.0,27.2526,27.4467,26.8381,26.8734,1099200.0
2015-03-18 14:10:00,30.47,30.76,30.35,30.67,926400.0,26.8734,27.1292,26.7676,27.0498,926400.0
2015-03-18 14:20:00,30.68,30.68,30.27,30.34,891600.0,27.0586,27.0586,26.697,26.7587,891600.0
2015-03-18 14:30:00,30.34,30.53,30.32,30.43,656100.0,26.7587,26.9263,26.7411,26.8381,656100.0
2015-03-18 14:40:00,30.43,30.47,30.34,30.41,526200.0,26.8381,26.8734,26.7587,26.8205,526200.0
2015-03-18 14:50:00,30.41,30.42,30.25,30.25,381100.0,26.8205,26.8293,26.6794,26.6794,381100.0
2015-03-18 15:00:00,30.26,30.28,29.91,29.91,1092200.0,26.6882,26.7058,26.3795,26.3795,1092200.0
2015-03-18 15:10:00,29.91,29.92,29.72,29.82,1612000.0,26.3795,26.3883,26.2119,26.3001,1612000.0
2015-03-18 15:20:00,29.82,29.85,29.6,29.66,787600.0,26.3001,26.3266,26.1061,26.159,787600.0
2015-03-18 15:30:00,29.65,29.83,29.65,29.83,665600.0,26.1502,26.3089,26.1502,26.3089,665600.0
2015-03-18 15:40:00,29.83,29.84,29.7,29.78,812000.0,26.3089,26.3178,26.1943,26.2648,812000.0
2015-03-18 15:50:00,29.78,29.81,29.69,29.75,1228100.0,26.2648,26.2913,26.1855,26.2384,1228100.0
2015-03-19 09:30:00,29.73,29.87,29.4,29.55,366600.0,26.2207,26.3442,25.9297,26.062,366600.0
2015-03-19 09:40:00,29.55,29.56,29.4,29.44,225700.0,26.062,26.0708,25.9297,25.965,225700.0
2015-03-19 09:50:00,29.44,29.59,29.35,29.57,386600.0,25.965,26.0973,25.8856,26.0796,386600.0
2015-03-19 10:00:00,29.58,29.61,29.46,29.49,156400.0,26.0885,26.1149,25.9826,26.0091,156400.0
2015-03-19 10:10:00,29.5,29.6,29.49,29.58,327500.0,26.0179,26.1061,26.0091,26.0885,327500.0
2015-03-19 10:20:00,29.59,29.64,29.38,29.38,203800.0,26.0973,26.1414,25.9121,25.9121,203800.0
2015-03-19 10:30:00,29.39,29.42,29.3,29.36,361000.0,25.9209,25.9473,25.8415,25.8944,361000.0
2015-03-19 10:40:00,29.37,29.37,29.15,29.16,219600.0,25.9032,25.9032,25.7092,25.718,219600.0
2015-03-19 10:50:00,29.16,29.26,29.09,29.26,305700.0,25.718,25.8062,25.6563,25.8062,305700.0
2015-03-19 11:00:00,29.25,29.37,29.2,29.35,152000.0,25.7974,25.9032,25.7533,25.8856,152000.0
2015-03-19 11:10:00,29.35,29.36,29.23,29.28,323800.0,25.8856,25.8944,25.7798,25.8239,323800.0
2015-03-19 11:20:00,29.28,29.28,29.14,29.14,266200.0,25.8239,25.8239,25.7004,25.7004,266200.0
2015-03-19 11:30:00,29.14,29.19,29.07,29.14,257700.0,25.7004,25.7445,25.6387,25.7004,257700.0
2015-03-19 11:40:00,29.15,29.17,28.93,29.01,372300.0,25.7092,25.7268,25.5152,25.5857,372300.0
2015-03-19 11:50:00,29.01,29.05,28.93,29.05,322100.0,25.5857,25.621,25.5152,25.621,322100.0
2015-03-19 12:00:00,29.04,29.13,28.96,29.11,305100.0,25.6122,25.6916,25.5416,25.6739,305100.0
2015-03-19 12:10:00,29.11,29.18,29.04,29.18,163400.0,25.6739,25.7357,25.6122,25.7357,163400.0
2015-03-19 12:20:00,29.19,29.29,29.13,29.29,346300.0,25.7445,25.8327,25.6916,25.8327,346300.0
2015-03-19 12:30:00,29.29,29.32,29.11,29.18,615000.0,25.8327,25.8591,25.6739,25.7357,615000.0
2015-03-19 12:40:00,29.19,29.28,29.17,29.2,164400.0,25.7445,25.8239,25.7268,25.7533,164400.0
2015-03-19 12:50:00,29.2,29.27,29.19,29.24,264600.0,25.7533,25.815,25.7445,25.7886,264600.0
2015-03-19 13:00:00,29.24,29.27,29.19,29.24,119100.0,25.7886,25.815,25.7445,25.7886,119100.0
2015-03-19 13:10:00,29.24,29.3,29.22,29.25,349300.0,25.7886,25.8415,25.7709,25.7974,349300.0
2015-03-19 13:20:00,29.25,29.27,29.23,29.26,285900.0,25.7974,25.815,25.7798,25.8062,285900.0
2015-03-19 13:30:00,29.26,29.31,29.26,29.29,347500.0,25.8062,25.8503,25.8062,25.8327,347500.0
2015-03-19 13:40:00,29.28,29.41,29.28,29.35,197700.0,25.8239,25.9385,25.8239,25.8856,197700.0
2015-03-19 13:50:00,29.35,29.4,29.34,29.35,137300.0,25.8856,25.9297,25.8768,25.8856,137300.0
2015-03-19 14:00:00,29.35,29.36,29.27,29.35,139700.0,25.8856,25.8944,25.815,25.8856,139700.0
2015-03-19 14:10:00,29.35,29.36,29.3,29.31,249100.0,25.8856,25.8944,25.8415,25.8503,249100.0
2015-03-19 14:20:00,29.31,29.31,29.26,29.31,113600.0,25.8503,25.8503,25.8062,25.8503,113600.0
2015-03-19 14:30:00,29.31,29.4,29.31,29.4,293000.0,25.8503,25.9297,25.8503,25.9297,293000.0
2015-03-19 14:40:00,29.4,29.4,29.34,29.36,154800.0,25.9297,25.9297,25.8768,25.8944,154800.0
2015-03-19 14:50:00,29.36,29.41,29.34,29.34,350300.0,25.8944,25.9385,25.8768,25.8768,350300.0
2015-03-19 15:00:00,29.35,29.4,29.33,29.38,222100.0,25.8856,25.9297,25.868,25.9121,222100.0
2015-03-19 15:10:00,29.38,29.43,29.32,29.4,182800.0,25.9121,25.9562,25.8591,25.9297,182800.0
2015-03-19 15:20:00,29.4,29.4,29.32,29.34,146100.0,25.9297,25.9297,25.8591,25.8768,146100.0
2015-03-19 15:30:00,29.35,29.44,29.33,29.44,345800.0,25.8856,25.965,25.868,25.965,345800.0
2015-03-19 15:40:00,29.44,29.45,29.36,29.41,420100.0,25.965,25.9738,25.8944,25.9385,420100.0
2015-03-19 15:50:00,29.41,29.44,29.39,29.42,956900.0,25.9385,25.965,25.9209,25.9473,956900.0
2015-03-20 09:30:00,29.5,29.53,29.44,29.49,1281300.0,26.0179,26.0444,25.965,26.0091,1281300.0
2015-03-20 09:40:00,29.5,29.68,29.49,29.66,125500.0,26.0179,26.1766,26.0091,26.159,125500.0
2015-03-20 09:50:00,29.67,29.73,29.6,29.66,276500.0,26.1678,26.2207,26.1061,26.159,276500.0
2015-03-20 10:00:00,29.66,29.7,29.64,29.67,327600.0,26.159,26.1943,26.1414,26.1678,327600.0
2015-03-20 10:10:00,29.66,29.71,29.63,29.64,139000.0,26.159,26.2031,26.1326,26.1414,139000.0
2015-03-20 10:20:00,29.65,29.71,29.64,29.68,95500.0,26.1502,26.2031,26.1414,26.1766,95500.0
2015-03-20 10:30:00,29.68,29.86,29.67,29.86,165600.0,26.1766,26.3354,26.1678,26.3354,165600.0
2015-03-20 10:40:00,29.85,29.94,29.81,29.83,111200.0,26.3266,26.406,26.2913,26.3089,111200.0
2015-03-20 10:50:00,29.84,29.89,29.8,29.87,192400.0,26.3178,26.3619,26.2825,26.3442,192400.0
2015-03-20 11:00:00,29.87,29.95,29.86,29.92,89800.0,26.3442,26.4148,26.3354,26.3883,89800.0
2015-03-20 11:10:00,29.92,29.94,29.91,29.94,47800.0,26.3883,26.406,26.3795,26.406,47800.0
2015-03-20 11:20:00,29.94,29.99,29.93,29.93,74100.0,26.406,26.4501,26.3971,26.3971,74100.0
2015-03-20 11:30:00,29.93,29.95,29.88,29.9,56800.0,26.3971,26.4148,26.353,26.3707,56800.0
2015-03-20 11:40:00,29.9,29.96,29.87,29.96,94400.0,26.3707,26.4236,26.3442,26.4236,94400.0
2015-03-20 11:50:00,29.96,29.96,29.88,29.89,54200.0,26.4236,26.4236,26.353,26.3619,54200.0
2015-03-20 12:00:00,29.89,29.94,29.88,29.92,66800.0,26.3619,26.406,26.353,26.3883,66800.0
2015-03-20 12:10:00,29.92,29.99,29.91,29.98,70500.0,26.3883,26.4501,26.3795,26.4412,70500.0
2015-03-20 12:20:00,29.98,29.99,29.96,29.97,113600.0,26.4412,26.4501,26.4236,26.4324,113600.0
2015-03-20 12:30:00,29.98,30.03,29.98,30.02,93200.0,26.4412,26.4853,26.4412,26.4765,93200.0
2015-03-20 12:40:00,30.02,30.06,30.01,30.05,70800.0,26.4765,26.5118,26.4677,26.503,70800.0
2015-03-20 12:50:00,30.05,30.07,30.03,30.07,143700.0,26.503,26.5206,26.4853,26.5206,143700.0
2015-03-20 13:00:00,30.07,30.13,30.06,30.13,75700.0,26.5206,26.5735,26.5118,26.5735,75700.0
2015-03-20 13:10:00,30.12,30.2,30.11,30.17,186600.0,26.5647,26.6353,26.5559,26.6088,186600.0
2015-03-20 13:20:00,30.17,30.2,30.12,30.14,91700.0,26.6088,26.6353,26.5647,26.5824,91700.0
2015-03-20 13:30:00,30.14,30.17,30.12,30.14,156600.0,26.5824,26.6088,26.5647,26.5824,156600.0
2015-03-20 13:40:00,30.13,30.14,30.05,30.06,122900.0,26.5735,26.5824,26.503,26.5118,122900.0
2015-03-20 13:50:00,30.05,30.08,30.01,30.03,285500.0,26.503,26.5294,26.4677,26.4853,285500.0
2015-03-20 14:00:00,30.02,30.05,29.99,30.05,287400.0,26.4765,26.503,26.4501,26.503,287400.0
2015-03-20 14:10:00,30.04,30.05,30.02,30.04,65500.0,26.4942,26.503,26.4765,26.4942,65500.0
2015-03-20 14:20:00,30.04,30.08,30.01,30.07,328200.0,26.4942,26.5294,26.4677,26.5206,328200.0
2015-03-20 14:30:00,30.06,30.11,30.05,30.09,222600.0,26.5118,26.5559,26.503,26.5383,222600.0
2015-03-20 14:40:00,30.08,30.1,30.05,30.05,82900.0,26.5294,26.5471,26.503,26.503,82900.0
2015-03-20 14:50:00,30.05,30.1,30.05,30.07,119000.0,26.503,26.5471,26.503,26.5206,119000.0
2015-03-20 15:00:00,30.08,30.11,30.07,30.09,291900.0,26.5294,26.5559,26.5206,26.5383,291900.0
2015-03-20 15:10:00,30.09,30.11,29.99,30.04,412200.0,26.5383,26.5559,26.4501,26.4942,412200.0
2015-03-20 15:20:00,30.02,30.03,29.92,30.03,345800.0,26.4765,26.4853,26.3883,26.4853,345800.0
2015-03-20 15:30:00,30.03,30.07,29.99,30.07,213300.0,26.4853,26.5206,26.4501,26.5206,213300.0
2015-03-20 15:40:00,30.07,30.11,30.04,30.11,264000.0,26.5206,26.5559,26.4942,26.5559,264000.0
2015-03-20 15:50:00,30.11,30.13,30.01,30.02,1089500.0,26.5559,26.5735,26.4677,26.4765,1089500.0
2015-03-23 09:30:00,30.05,30.15,29.92,30.15,359800.0,26.503,26.5912,26.3883,26.5912,359800.0
2015-03-23 09:40:00,30.15,30.25,29.97,30.02,132000.0,26.5912,26.6794,26.4324,26.4765,132000.0
2015-03-23 09:50:00,30.02,30.05,29.93,29.98,112100.0,26.4765,26.503,26.3971,26.4412,112100.0
2015-03-23 10:00:00,29.98,30.05,29.94,30.05,110700.0,26.4412,26.503,26.406,26.503,110700.0
2015-03-23 10:10:00,30.05,30.1,30.02,30.05,51400.0,26.503,26.5471,26.4765,26.503,51400.0
2015-03-23 10:20:00,30.05,30.07,30.0,30.02,65000.0,26.503,26.5206,26.4589,26.4765,65000.0
2015-03-23 10:30:00,30.02,30.05,29.98,30.03,76400.0,26.4765,26.503,26.4412,26.4853,76400.0
2015-03-23 10:40:00,30.03,30.05,30.0,30.03,43100.0,26.4853,26.503,26.4589,26.4853,43100.0
2015-03-23 10:50:00,30.03,30.06,29.99,29.99,177000.0,26.4853,26.5118,26.4501,26.4501,177000.0
2015-03-23 11:00:00,30.0,30.01,29.98,30.0,88400.0,26.4589,26.4677,26.4412,26.4589,88400.0
2015-03-23 11:10:00,30.0,30.05,29.98,30.03,73000.0,26.4589,26.503,26.4412,26.4853,73000.0
2015-03-23 11:20:00,30.04,30.05,30.01,30.02,38300.0,26.4942,26.503,26.4677,26.4765,38300.0
2015-03-23 11:30:00,30.02,30.05,30.01,30.03,45800.0,26.4765,26.503,26.4677,26.4853,45800.0
2015-03-23 11:40:00,30.03,30.05,29.99,29.99,146400.0,26.4853,26.503,26.4501,26.4501,146400.0
2015-03-23 11:50:00,29.99,30.02,29.94,30.02,70300.0,26.4501,26.4765,26.406,26.4765,70300.0
2015-03-23 12:00:00,30.02,30.03,29.99,30.01,34000.0,26.4765,26.4853,26.4501,26.4677,34000.0
2015-03-23 12:10:00,30.01,30.02,29.98,30.0,101300.0,26.4677,26.4765,26.4412,26.4589,101300.0
2015-03-23 12:20:00,30.0,30.03,29.99,29.99,148600.0,26.4589,26.4853,26.4501,26.4501,148600.0
2015-03-23 12:30:00,29.99,30.03,29.98,30.01,57700.0,26.4501,26.4853,26.4412,26.4677,57700.0
2015-03-23 12:40:00,30.02,30.04,30.02,30.04,22500.0,26.4765,26.4942,26.4765,26.4942,22500.0
2015-03-23 12:50:00,30.04,30.06,30.02,30.02,28700.0,26.4942,26.5118,26.4765,26.4765,28700.0
2015-03-23 13:00:00,30.03,30.04,30.01,30.03,23200.0,26.4853,26.4942,26.4677,26.4853,23200.0
2015-03-23 13:10:00,30.03,30.03,29.99,30.0,58900.0,26.4853,26.4853,26.4501,26.4589,58900.0
2015-03-23 13:20:00,30.0,30.01,29.99,30.0,85800.0,26.4589,26.4677,26.4501,26.4589,85800.0
2015-03-23 13:30:00,29.99,30.01,29.99,30.0,80400.0,26.4501,26.4677,26.4501,26.4589,80400.0
2015-03-23 13:40:00,29.99,30.08,29.98,30.05,177400.0,26.4501,26.5294,26.4412,26.503,177400.0
2015-03-23 13:50:00,30.03,30.07,30.02,30.07,43700.0,26.4853,26.5206,26.4765,26.5206,43700.0
2015-03-23 14:00:00,30.06,30.11,30.05,30.1,68100.0,26.5118,26.5559,26.503,26.5471,68100.0
2015-03-23 14:10:00,30.11,30.12,30.09,30.11,61300.0,26.5559,26.5647,26.5383,26.5559,61300.0
2015-03-23 14:20:00,30.11,30.12,30.07,30.08,46700.0,26.5559,26.5647,26.5206,26.5294,46700.0
2015-03-23 14:30:00,30.08,30.09,30.02,30.05,57300.0,26.5294,26.5383,26.4765,26.503,57300.0
2015-03-23 14:40:00,30.05,30.09,30.05,30.06,54900.0,26.503,26.5383,26.503,26.5118,54900.0
2015-03-23 14:50:00,30.06,30.08,30.05,30.06,52900.0,26.5118,26.5294,26.503,26.5118,52900.0
2015-03-23 15:00:00,30.06,30.08,30.04,30.08,69300.0,26.5118,26.5294,26.4942,26.5294,69300.0
2015-03-23 15:10:00,30.08,30.08,30.02,30.04,93900.0,26.5294,26.5294,26.4765,26.4942,93900.0
2015-03-23 15:20:00,30.04,30.06,30.0,30.02,144400.0,26.4942,26.5118,26.4589,26.4765,144400.0
2015-03-23 15:30:00,30.02,30.03,29.99,30.02,120400.0,26.4765,26.4853,26.4501,26.4765,120400.0
2015-03-23 15:40:00,30.02,30.03,29.98,30.01,190800.0,26.4765,26.4853,26.4412,26.4677,190800.0
2015-03-23 15:50:00,30.01,30.02,29.9,29.9,547100.0,26.4677,26.4765,26.3707,26.3707,547100.0
2015-03-24 09:30:00,29.81,29.91,29.7,29.73,112800.0,26.2913,26.3795,26.1943,26.2207,112800.0
2015-03-24 09:40:00,29.73,29.85,29.7,29.77,120300.0,26.2207,26.3266,26.1943,26.256,120300.0
2015-03-24 09:50:00,29.78,29.84,29.74,29.75,151900.0,26.2648,26.3178,26.2296,26.2384,151900.0
2015-03-24 10:00:00,29.76,29.84,29.75,29.82,154200.0,26.2472,26.3178,26.2384,26.3001,154200.0
2015-03-24 10:10:00,29.82,29.85,29.79,29.84,205000.0,26.3001,26.3266,26.2737,26.3178,205000.0
2015-03-24 10:20:00,29.84,29.86,29.79,29.85,88500.0,26.3178,26.3354,26.2737,26.3266,88500.0
2015-03-24 10:30:00,29.85,29.87,29.8,29.8,193600.0,26.3266,26.3442,26.2825,26.2825,193600.0
2015-03-24 10:40:00,29.8,29.85,29.8,29.83,129500.0,26.2825,26.3266,26.2825,26.3089,129500.0
2015-03-24 10:50:00,29.82,29.87,29.81,29.83,69900.0,26.3001,26.3442,26.2913,26.3089,69900.0
2015-03-24 11:00:00,29.83,29.92,29.8,29.91,62800.0,26.3089,26.3883,26.2825,26.3795,62800.0
2015-03-24 11:10:00,29.92,29.95,29.87,29.89,82200.0,26.3883,26.4148,26.3442,26.3619,82200.0
2015-03-24 11:20:00,29.89,29.9,29.85,29.88,25600.0,26.3619,26.3707,26.3266,26.353,25600.0
2015-03-24 11:30:00,29.88,29.97,29.88,29.91,104400.0,26.353,26.4324,26.353,26.3795,104400.0
2015-03-24 11:40:00,29.91,29.94,29.9,29.94,28200.0,26.3795,26.406,26.3707,26.406,28200.0
2015-03-24 11:50:00,29.94,29.98,29.92,29.92,54000.0,26.406,26.4412,26.3883,26.3883,54000.0
2015-03-24 12:00:00,29.93,29.95,29.89,29.89,35900.0,26.3971,26.4148,26.3619,26.3619,35900.0
2015-03-24 12:10:00,29.88,29.92,29.86,29.89,29100.0,26.353,26.3883,26.3354,26.3619,29100.0
2015-03-24 12:20:00,29.9,29.94,29.88,29.93,33700.0,26.3707,26.406,26.353,26.3971,33700.0
2015-03-24 12:30:00,29.93,29.94,29.82,29.83,65000.0,26.3971,26.406,26.3001,26.3089,65000.0
2015-03-24 12:40:00,29.83,29.85,29.81,29.83,48400.0,26.3089,26.3266,26.2913,26.3089,48400.0
2015-03-24 12:50:00,29.82,29.91,29.8,29.89,63800.0,26.3001,26.3795,26.2825,26.3619,63800.0
2015-03-24 13:00:00,29.89,29.94,29.88,29.91,40400.0,26.3619,26.406,26.353,26.3795,40400.0
2015-03-24 13:10:00,29.91,29.92,29.86,29.92,44800.0,26.3795,26.3883,26.3354,26.3883,44800.0
2015-03-24 13:20:00,29.92,29.92,29.77,29.8,167600.0,26.3883,26.3883,26.256,26.2825,167600.0
2015-03-24 13:30:00,29.8,29.81,29.78,29.78,115800.0,26.2825,26.2913,26.2648,26.2648,115800.0
2015-03-24 13:40:00,29.79,29.83,29.77,29.82,103200.0,26.2737,26.3089,26.256,26.3001,103200.0
2015-03-24 13:50:00,29.81,29.86,29.81,29.84,44100.0,26.2913,26.3354,26.2913,26.3178,44100.0
2015-03-24 14:00:00,29.84,29.86,29.8,29.85,81500.0,26.3178,26.3354,26.2825,26.3266,81500.0
2015-03-24 14:10:00,29.85,29.87,29.78,29.78,79100.0,26.3266,26.3442,26.2648,26.2648,79100.0
2015-03-24 14:20:00,29.79,29.85,29.78,29.82,89100.0,26.2737,26.3266,26.2648,26.3001,89100.0
2015-03-24 14:30:00,29.81,29.82,29.75,29.78,66000.0,26.2913,26.3001,26.2384,26.2648,66000.0
2015-03-24 14:40:00,29.78,29.87,29.77,29.86,111300.0,26.2648,26.3442,26.256,26.3354,111300.0
2015-03-24 14:50:00,29.86,29.86,29.83,29.85,58000.0,26.3354,26.3354,26.3089,26.3266,58000.0
2015-03-24 15:00:00,29.85,29.87,29.83,29.84,97500.0,26.3266,26.3442,26.3089,26.3178,97500.0
2015-03-24 15:10:00,29.84,29.85,29.8,29.83,79300.0,26.3178,26.3266,26.2825,26.3089,79300.0
2015-03-24 15:20:00,29.83,29.84,29.8,29.82,238500.0,26.3089,26.3178,26.2825,26.3001,238500.0
2015-03-24 15:30:00,29.82,29.86,29.81,29.84,164900.0,26.3001,26.3354,26.2913,26.3178,164900.0
2015-03-24 15:40:00,29.84,29.89,29.83,29.85,362500.0,26.3178,26.3619,26.3089,26.3266,362500.0
2015-03-24 15:50:00,29.85,29.86,29.78,29.8,525500.0,26.3266,26.3354,26.2648,26.2825,525500.0
2015-03-25 09:30:00,29.8,29.8,29.48,29.59,180600.0,26.2825,26.2825,26.0003,26.0973,180600.0
2015-03-25 09:40:00,29.59,29.69,29.57,29.58,201700.0,26.0973,26.1855,26.0796,26.0885,201700.0
2015-03-25 09:50:00,29.58,29.61,29.52,29.56,190500.0,26.0885,26.1149,26.0355,26.0708,190500.0
2015-03-25 10:00:00,29.55,29.61,29.51,29.59,149300.0,26.062,26.1149,26.0267,26.0973,149300.0
2015-03-25 10:10:00,29.59,29.61,29.56,29.57,94100.0,26.0973,26.1149,26.0708,26.0796,94100.0
2015-03-25 10:20:00,29.57,29.61,29.54,29.54,34900.0,26.0796,26.1149,26.0532,26.0532,34900.0
2015-03-25 10:30:00,29.53,29.57,29.49,29.55,84000.0,26.0444,26.0796,26.0091,26.062,84000.0
2015-03-25 10:40:00,29.55,29.55,29.5,29.51,103400.0,26.062,26.062,26.0179,26.0267,103400.0
2015-03-25 10:50:00,29.52,29.56,29.5,29.56,134800.0,26.0355,26.0708,26.0179,26.0708,134800.0
2015-03-25 11:00:00,29.56,29.57,29.49,29.5,68600.0,26.0708,26.0796,26.0091,26.0179,68600.0
2015-03-25 11:10:00,29.5,29.57,29.49,29.57,132200.0,26.0179,26.0796,26.0091,26.0796,132200.0
2015-03-25 11:20:00,29.57,29.6,29.54,29.6,143700.0,26.0796,26.1061,26.0532,26.1061,143700.0
2015-03-25 11:30:00,29.59,29.6,29.4,29.42,100600.0,26.0973,26.1061,25.9297,25.9473,100600.0
2015-03-25 11:40:00,29.41,29.42,29.37,29.4,124700.0,25.9385,25.9473,25.9032,25.9297,124700.0
2015-03-25 11:50:00,29.39,29.4,29.33,29.39,106700.0,25.9209,25.9297,25.868,25.9209,106700.0
2015-03-25 12:00:00,29.38,29.4,29.33,29.36,98500.0,25.9121,25.9297,25.868,25.8944,98500.0
2015-03-25 12:10:00,29.37,29.38,29.33,29.34,30300.0,25.9032,25.9121,25.868,25.8768,30300.0
2015-03-25 12:20:00,29.34,29.34,29.26,29.3,88900.0,25.8768,25.8768,25.8062,25.8415,88900.0
2015-03-25 12:30:00,29.31,29.31,29.24,29.3,61100.0,25.8503,25.8503,25.7886,25.8415,61100.0
2015-03-25 12:40:00,29.3,29.32,29.25,29.28,77400.0,25.8415,25.8591,25.7974,25.8239,77400.0
2015-03-25 12:50:00,29.27,29.32,29.25,29.32,112100.0,25.815,25.8591,25.7974,25.8591,112100.0
2015-03-25 13:00:00,29.32,29.35,29.3,29.3,37300.0,25.8591,25.8856,25.8415,25.8415,37300.0
2015-03-25 13:10:00,29.3,29.3,29.24,29.3,68500.0,25.8415,25.8415,25.7886,25.8415,68500.0
2015-03-25 13:20:00,29.3,29.37,29.26,29.35,65400.0,25.8415,25.9032,25.8062,25.8856,65400.0
2015-03-25 13:30:00,29.36,29.38,29.33,29.37,63200.0,25.8944,25.9121,25.868,25.9032,63200.0
2015-03-25 13:40:00,29.38,29.44,29.37,29.43,124500.0,25.9121,25.965,25.9032,25.9562,124500.0
2015-03-25 13:50:00,29.44,29.46,29.42,29.42,102800.0,25.965,25.9826,25.9473,25.9473,102800.0
2015-03-25 14:00:00,29.42,29.43,29.34,29.37,61000.0,25.9473,25.9562,25.8768,25.9032,61000.0
2015-03-25 14:10:00,29.37,29.39,29.33,29.35,65200.0,25.9032,25.9209,25.868,25.8856,65200.0
2015-03-25 14:20:00,29.36,29.36,29.32,29.35,75600.0,25.8944,25.8944,25.8591,25.8856,75600.0
2015-03-25 14:30:00,29.36,29.36,29.3,29.33,59500.0,25.8944,25.8944,25.8415,25.868,59500.0
2015-03-25 14:40:00,29.32,29.33,29.3,29.32,100200.0,25.8591,25.868,25.8415,25.8591,100200.0
2015-03-25 14:50:00,29.31,29.4,29.31,29.35,96400.0,25.8503,25.9297,25.8503,25.8856,96400.0
2015-03-25 15:00:00,29.35,29.36,29.3,29.36,157500.0,25.8856,25.8944,25.8415,25.8944,157500.0
2015-03-25 15:10:00,29.35,29.35,29.31,29.34,171000.0,25.8856,25.8856,25.8503,25.8768,171000.0
2015-03-25 15:20:00,29.34,29.35,29.27,29.29,176600.0,25.8768,25.8856,25.815,25.8327,176600.0
2015-03-25 15:30:00,29.29,29.31,29.26,29.3,164500.0,25.8327,25.8503,25.8062,25.8415,164500.0
2015-03-25 15:40:00,29.3,29.34,29.27,29.29,347200.0,25.8415,25.8768,25.815,25.8327,347200.0
2015-03-25 15:50:00,29.29,29.29,29.21,29.21,516700.0,25.8327,25.8327,25.7621,25.7621,516700.0
2015-03-26 09:30:00,29.47,29.5,29.03,29.28,543800.0,25.9914,26.0179,25.6034,25.8239,543800.0
2015-03-26 09:40:00,29.29,29.5,29.26,29.5,231400.0,25.8327,26.0179,25.8062,26.0179,231400.0
2015-03-26 09:50:00,29.5,29.61,29.4,29.42,454300.0,26.0179,26.1149,25.9297,25.9473,454300.0
2015-03-26 10:00:00,29.41,29.45,29.35,29.35,216300.0,25.9385,25.9738,25.8856,25.8856,216300.0
2015-03-26 10:10:00,29.35,29.36,29.28,29.35,121600.0,25.8856,25.8944,25.8239,25.8856,121600.0
2015-03-26 10:20:00,29.35,29.45,29.35,29.44,145800.0,25.8856,25.9738,25.8856,25.965,145800.0
2015-03-26 10:30:00,29.45,29.59,29.44,29.54,204000.0,25.9738,26.0973,25.965,26.0532,204000.0
2015-03-26 10:40:00,29.53,29.6,29.51,29.6,206300.0,26.0444,26.1061,26.0267,26.1061,206300.0
2015-03-26 10:50:00,29.59,29.72,29.58,29.72,213600.0,26.0973,26.2119,26.0885,26.2119,213600.0
2015-03-26 11:00:00,29.72,29.76,29.68,29.69,238300.0,26.2119,26.2472,26.1766,26.1855,238300.0
2015-03-26 11:10:00,29.69,29.7,29.58,29.62,146000.0,26.1855,26.1943,26.0885,26.1237,146000.0
2015-03-26 11:20:00,29.63,29.69,29.61,29.68,48300.0,26.1326,26.1855,26.1149,26.1766,48300.0
2015-03-26 11:30:00,29.68,29.72,29.66,29.71,92900.0,26.1766,26.2119,26.159,26.2031,92900.0
2015-03-26 11:40:00,29.71,29.78,29.71,29.77,121100.0,26.2031,26.2648,26.2031,26.256,121100.0
2015-03-26 11:50:00,29.77,29.86,29.76,29.86,82600.0,26.256,26.3354,26.2472,26.3354,82600.0
2015-03-26 12:00:00,29.85,29.91,29.84,29.91,173500.0,26.3266,26.3795,26.3178,26.3795,173500.0
2015-03-26 12:10:00,29.9,29.93,29.83,29.87,101400.0,26.3707,26.3971,26.3089,26.3442,101400.0
2015-03-26 12:20:00,29.87,29.87,29.76,29.77,66900.0,26.3442,26.3442,26.2472,26.256,66900.0
2015-03-26 12:30:00,29.76,29.8,29.76,29.79,49600.0,26.2472,26.2825,26.2472,26.2737,49600.0
2015-03-26 12:40:00,29.79,29.87,29.77,29.87,146500.0,26.2737,26.3442,26.256,26.3442,146500.0
2015-03-26 12:50:00,29.87,29.9,29.86,29.9,50000.0,26.3442,26.3707,26.3354,26.3707,50000.0
2015-03-26 13:00:00,29.9,29.92,29.89,29.9,97300.0,26.3707,26.3883,26.3619,26.3707,97300.0
2015-03-26 13:10:00,29.91,29.92,29.85,29.86,75500.0,26.3795,26.3883,26.3266,26.3354,75500.0
2015-03-26 13:20:00,29.87,29.89,29.81,29.88,98500.0,26.3442,26.3619,26.2913,26.353,98500.0
2015-03-26 13:30:00,29.87,29.92,29.87,29.88,57300.0,26.3442,26.3883,26.3442,26.353,57300.0
2015-03-26 13:40:00,29.89,30.03,29.88,30.01,173100.0,26.3619,26.4853,26.353,26.4677,173100.0
2015-03-26 13:50:00,30.02,30.07,30.01,30.05,109200.0,26.4765,26.5206,26.4677,26.503,109200.0
2015-03-26 14:00:00,30.05,30.06,29.99,30.02,174200.0,26.503,26.5118,26.4501,26.4765,174200.0
2015-03-26 14:10:00,30.02,30.05,30.01,30.05,108100.0,26.4765,26.503,26.4677,26.503,108100.0
2015-03-26 14:20:00,30.04,30.06,29.97,29.97,157100.0,26.4942,26.5118,26.4324,26.4324,157100.0
2015-03-26 14:30:00,29.96,29.99,29.94,29.97,103900.0,26.4236,26.4501,26.406,26.4324,103900.0
2015-03-26 14:40:00,29.97,30.0,29.89,29.9,136800.0,26.4324,26.4589,26.3619,26.3707,136800.0
2015-03-26 14:50:00,29.89,29.9,29.79,29.8,316500.0,26.3619,26.3707,26.2737,26.2825,316500.0
2015-03-26 15:00:00,29.79,29.84,29.79,29.82,116900.0,26.2737,26.3178,26.2737,26.3001,116900.0
2015-03-26 15:10:00,29.82,29.82,29.73,29.74,181600.0,26.3001,26.3001,26.2207,26.2296,181600.0
2015-03-26 15:20:00,29.74,29.81,29.73,29.79,142800.0,26.2296,26.2913,26.2207,26.2737,142800.0
2015-03-26 15:30:00,29.79,29.89,29.76,29.82,218500.0,26.2737,26.3619,26.2472,26.3001,218500.0
2015-03-26 15:40:00,29.82,29.84,29.77,29.82,280900.0,26.3001,26.3178,26.256,26.3001,280900.0
2015-03-26 15:50:00,29.81,29.82,29.75,29.77,451800.0,26.2913,26.3001,26.2384,26.256,451800.0
2015-03-27 09:30:00,29.81,29.84,29.51,29.57,286500.0,26.2913,26.3178,26.0267,26.0796,286500.0
2015-03-27 09:40:00,29.57,29.79,29.51,29.77,191900.0,26.0796,26.2737,26.0267,26.256,191900.0
2015-03-27 09:50:00,29.77,29.89,29.7,29.87,213100.0,26.256,26.3619,26.1943,26.3442,213100.0
2015-03-27 10:00:00,29.87,29.9,29.83,29.89,160400.0,26.3442,26.3707,26.3089,26.3619,160400.0
2015-03-27 10:10:00,29.89,29.92,29.66,29.72,210300.0,26.3619,26.3883,26.159,26.2119,210300.0
2015-03-27 10:20:00,29.72,29.8,29.72,29.77,113600.0,26.2119,26.2825,26.2119,26.256,113600.0
2015-03-27 10:30:00,29.77,29.79,29.63,29.77,109800.0,26.256,26.2737,26.1326,26.256,109800.0
2015-03-27 10:40:00,29.78,29.87,29.78,29.87,96900.0,26.2648,26.3442,26.2648,26.3442,96900.0
2015-03-27 10:50:00,29.86,29.99,29.84,29.99,109400.0,26.3354,26.4501,26.3178,26.4501,109400.0
2015-03-27 11:00:00,29.99,29.99,29.91,29.97,74700.0,26.4501,26.4501,26.3795,26.4324,74700.0
2015-03-27 11:10:00,29.97,30.05,29.93,30.04,127400.0,26.4324,26.503,26.3971,26.4942,127400.0
2015-03-27 11:20:00,30.03,30.07,30.02,30.07,115200.0,26.4853,26.5206,26.4765,26.5206,115200.0
2015-03-27 11:30:00,30.06,30.07,30.01,30.05,89800.0,26.5118,26.5206,26.4677,26.503,89800.0
2015-03-27 11:40:00,30.06,30.1,30.02,30.09,110800.0,26.5118,26.5471,26.4765,26.5383,110800.0
2015-03-27 11:50:00,30.1,30.11,30.0,30.04,99300.0,26.5471,26.5559,26.4589,26.4942,99300.0
2015-03-27 12:00:00,30.05,30.06,30.01,30.02,43600.0,26.503,26.5118,26.4677,26.4765,43600.0
2015-03-27 12:10:00,30.03,30.06,30.0,30.0,66200.0,26.4853,26.5118,26.4589,26.4589,66200.0
2015-03-27 12:20:00,30.01,30.04,29.94,29.96,95000.0,26.4677,26.4942,26.406,26.4236,95000.0
2015-03-27 12:30:00,29.95,29.97,29.93,29.95,46800.0,26.4148,26.4324,26.3971,26.4148,46800.0
2015-03-27 12:40:00,29.96,29.96,29.88,29.89,56400.0,26.4236,26.4236,26.353,26.3619,56400.0
2015-03-27 12:50:00,29.89,29.99,29.88,29.98,70500.0,26.3619,26.4501,26.353,26.4412,70500.0
2015-03-27 13:00:00,29.98,29.98,29.89,29.9,84000.0,26.4412,26.4412,26.3619,26.3707,84000.0
2015-03-27 13:10:00,29.89,29.9,29.86,29.89,78400.0,26.3619,26.3707,26.3354,26.3619,78400.0
2015-03-27 13:20:00,29.89,29.96,29.88,29.96,138200.0,26.3619,26.4236,26.353,26.4236,138200.0
2015-03-27 13:30:00,29.95,30.0,29.94,29.97,202300.0,26.4148,26.4589,26.406,26.4324,202300.0
2015-03-27 13:40:00,29.98,30.03,29.9,29.98,160000.0,26.4412,26.4853,26.3707,26.4412,160000.0
2015-03-27 13:50:00,29.98,30.02,29.96,30.0,58000.0,26.4412,26.4765,26.4236,26.4589,58000.0
2015-03-27 14:00:00,30.01,30.04,29.99,30.04,103800.0,26.4677,26.4942,26.4501,26.4942,103800.0
2015-03-27 14:10:00,30.04,30.07,30.03,30.06,113100.0,26.4942,26.5206,26.4853,26.5118,113100.0
2015-03-27 14:20:00,30.06,30.15,30.04,30.08,151000.0,26.5118,26.5912,26.4942,26.5294,151000.0
2015-03-27 14:30:00,30.07,30.14,30.06,30.12,318200.0,26.5206,26.5824,26.5118,26.5647,318200.0
2015-03-27 14:40:00,30.12,30.14,30.1,30.11,152300.0,26.5647,26.5824,26.5471,26.5559,152300.0
2015-03-27 14:50:00,30.11,30.14,30.09,30.13,102900.0,26.5559,26.5824,26.5383,26.5735,102900.0
2015-03-27 15:00:00,30.13,30.16,30.1,30.14,222500.0,26.5735,26.6,26.5471,26.5824,222500.0
2015-03-27 15:10:00,30.14,30.15,30.06,30.06,156500.0,26.5824,26.5912,26.5118,26.5118,156500.0
2015-03-27 15:20:00,30.06,30.16,30.06,30.14,213300.0,26.5118,26.6,26.5118,26.5824,213300.0
2015-03-27 15:30:00,30.15,30.22,30.12,30.16,317100.0,26.5912,26.6529,26.5647,26.6,317100.0
2015-03-27 15:40:00,30.16,30.21,30.12,30.18,341800.0,26.6,26.6441,26.5647,26.6176,341800.0
2015-03-27 15:50:00,30.18,30.24,30.16,30.22,859600.0,26.6176,26.6705,26.6,26.6529,859600.0
2015-03-30 09:30:00,30.32,30.56,30.32,30.46,197200.0,26.7411,26.9528,26.7411,26.8646,197200.0
2015-03-30 09:40:00,30.47,30.62,30.43,30.58,140200.0,26.8734,27.0057,26.8381,26.9704,140200.0
2015-03-30 09:50:00,30.58,30.6,30.45,30.51,90100.0,26.9704,26.9881,26.8558,26.9087,90100.0
2015-03-30 10:00:00,30.5,30.53,30.4,30.48,104900.0,26.8999,26.9263,26.8117,26.8822,104900.0
2015-03-30 10:10:00,30.47,30.48,30.38,30.38,46500.0,26.8734,26.8822,26.794,26.794,46500.0
2015-03-30 10:20:00,30.38,30.39,30.31,30.34,67200.0,26.794,26.8028,26.7323,26.7587,67200.0
2015-03-30 10:30:00,30.34,30.37,30.31,30.35,82200.0,26.7587,26.7852,26.7323,26.7676,82200.0
2015-03-30 10:40:00,30.35,30.36,30.29,30.32,82200.0,26.7676,26.7764,26.7146,26.7411,82200.0
2015-03-30 10:50:00,30.32,30.38,30.32,30.35,84800.0,26.7411,26.794,26.7411,26.7676,84800.0
2015-03-30 11:00:00,30.36,30.41,30.33,30.37,87600.0,26.7764,26.8205,26.7499,26.7852,87600.0
2015-03-30 11:10:00,30.36,30.39,30.35,30.37,79500.0,26.7764,26.8028,26.7676,26.7852,79500.0
2015-03-30 11:20:00,30.37,30.42,30.35,30.39,75700.0,26.7852,26.8293,26.7676,26.8028,75700.0
2015-03-30 11:30:00,30.39,30.42,30.37,30.39,70400.0,26.8028,26.8293,26.7852,26.8028,70400.0
2015-03-30 11:40:00,30.4,30.44,30.39,30.4,44900.0,26.8117,26.8469,26.8028,26.8117,44900.0
2015-03-30 11:50:00,30.4,30.41,30.37,30.41,67400.0,26.8117,26.8205,26.7852,26.8205,67400.0
2015-03-30 12:00:00,30.4,30.43,30.38,30.38,53400.0,26.8117,26.8381,26.794,26.794,53400.0
2015-03-30 12:10:00,30.38,30.45,30.37,30.43,54200.0,26.794,26.8558,26.7852,26.8381,54200.0
2015-03-30 12:20:00,30.43,30.44,30.39,30.41,66700.0,26.8381,26.8469,26.8028,26.8205,66700.0
2015-03-30 12:30:00,30.41,30.42,30.36,30.4,70300.0,26.8205,26.8293,26.7764,26.8117,70300.0
2015-03-30 12:40:00,30.41,30.43,30.39,30.4,47700.0,26.8205,26.8381,26.8028,26.8117,47700.0
2015-03-30 12:50:00,30.4,30.41,30.37,30.38,113300.0,26.8117,26.8205,26.7852,26.794,113300.0
2015-03-30 13:00:00,30.39,30.46,30.38,30.46,73600.0,26.8028,26.8646,26.794,26.8646,73600.0
2015-03-30 13:10:00,30.46,30.47,30.41,30.44,62000.0,26.8646,26.8734,26.8205,26.8469,62000.0
2015-03-30 13:20:00,30.44,30.47,30.41,30.47,53500.0,26.8469,26.8734,26.8205,26.8734,53500.0
2015-03-30 13:30:00,30.46,30.49,30.44,30.48,38000.0,26.8646,26.891,26.8469,26.8822,38000.0
2015-03-30 13:40:00,30.47,30.5,30.46,30.48,72200.0,26.8734,26.8999,26.8646,26.8822,72200.0
2015-03-30 13:50:00,30.48,30.5,30.44,30.45,89700.0,26.8822,26.8999,26.8469,26.8558,89700.0
2015-03-30 14:00:00,30.44,30.56,30.44,30.54,96800.0,26.8469,26.9528,26.8469,26.9351,96800.0
2015-03-30 14:10:00,30.54,30.56,30.5,30.51,84300.0,26.9351,26.9528,26.8999,26.9087,84300.0
2015-03-30 14:20:00,30.51,30.52,30.47,30.49,51400.0,26.9087,26.9175,26.8734,26.891,51400.0
2015-03-30 14:30:00,30.49,30.54,30.49,30.51,40500.0,26.891,26.9351,26.891,26.9087,40500.0
2015-03-30 14:40:00,30.51,30.54,30.5,30.52,65800.0,26.9087,26.9351,26.8999,26.9175,65800.0
2015-03-30 14:50:00,30.51,30.53,30.48,30.5,52500.0,26.9087,26.9263,26.8822,26.8999,52500.0
2015-03-30 15:00:00,30.5,30.51,30.47,30.49,70900.0,26.8999,26.9087,26.8734,26.891,70900.0
2015-03-30 15:10:00,30.49,30.5,30.44,30.46,133400.0,26.891,26.8999,26.8469,26.8646,133400.0
2015-03-30 15:20:00,30.46,30.47,30.38,30.39,121600.0,26.8646,26.8734,26.794,26.8028,121600.0
2015-03-30 15:30:00,30.4,30.45,30.38,30.44,113600.0,26.8117,26.8558,26.794,26.8469,113600.0
2015-03-30 15:40:00,30.44,30.44,30.37,30.39,150300.0,26.8469,26.8469,26.7852,26.8028,150300.0
2015-03-30 15:50:00,30.4,30.4,30.35,30.36,366100.0,26.8117,26.8117,26.7676,26.7764,366100.0
2015-03-31 09:30:00,30.12,30.3,30.08,30.28,146600.0,26.5647,26.7235,26.5294,26.7058,146600.0
2015-03-31 09:40:00,30.28,30.33,30.19,30.32,100300.0,26.7058,26.7499,26.6264,26.7411,100300.0
2015-03-31 09:50:00,30.31,30.43,30.26,30.42,102700.0,26.7323,26.8381,26.6882,26.8293,102700.0
2015-03-31 10:00:00,30.42,30.45,30.39,30.44,128100.0,26.8293,26.8558,26.8028,26.8469,128100.0
2015-03-31 10:10:00,30.44,30.48,30.36,30.4,81100.0,26.8469,26.8822,26.7764,26.8117,81100.0
2015-03-31 10:20:00,30.4,30.42,30.31,30.34,93900.0,26.8117,26.8293,26.7323,26.7587,93900.0
2015-03-31 10:30:00,30.34,30.49,30.34,30.44,132700.0,26.7587,26.891,26.7587,26.8469,132700.0
2015-03-31 10:40:00,30.44,30.49,30.41,30.41,47900.0,26.8469,26.891,26.8205,26.8205,47900.0
2015-03-31 10:50:00,30.41,30.44,30.38,30.39,73500.0,26.8205,26.8469,26.794,26.8028,73500.0
2015-03-31 11:00:00,30.38,30.47,30.38,30.46,84700.0,26.794,26.8734,26.794,26.8646,84700.0
2015-03-31 11:10:00,30.46,30.56,30.46,30.47,144500.0,26.8646,26.9528,26.8646,26.8734,144500.0
2015-03-31 11:20:00,30.48,30.49,30.42,30.42,96500.0,26.8822,26.891,26.8293,26.8293,96500.0
2015-03-31 11:30:00,30.43,30.45,30.39,30.45,54000.0,26.8381,26.8558,26.8028,26.8558,54000.0
2015-03-31 11:40:00,30.45,30.45,30.39,30.39,52500.0,26.8558,26.8558,26.8028,26.8028,52500.0
2015-03-31 11:50:00,30.4,30.43,30.35,30.36,113200.0,26.8117,26.8381,26.7676,26.7764,113200.0
2015-03-31 12:00:00,30.36,30.36,30.3,30.3,36400.0,26.7764,26.7764,26.7235,26.7235,36400.0
2015-03-31 12:10:00,30.3,30.33,30.28,30.32,48800.0,26.7235,26.7499,26.7058,26.7411,48800.0
2015-03-31 12:20:00,30.32,30.36,30.31,30.32,35900.0,26.7411,26.7764,26.7323,26.7411,35900.0
2015-03-31 12:30:00,30.32,30.41,30.32,30.41,87500.0,26.7411,26.8205,26.7411,26.8205,87500.0
2015-03-31 12:40:00,30.42,30.43,30.37,30.4,51700.0,26.8293,26.8381,26.7852,26.8117,51700.0
2015-03-31 12:50:00,30.4,30.43,30.39,30.41,53400.0,26.8117,26.8381,26.8028,26.8205,53400.0
2015-03-31 13:00:00,30.4,30.45,30.4,30.44,62600.0,26.8117,26.8558,26.8117,26.8469,62600.0
2015-03-31 13:10:00,30.44,30.51,30.42,30.51,64800.0,26.8469,26.9087,26.8293,26.9087,64800.0
2015-03-31 13:20:00,30.51,30.55,30.49,30.54,108300.0,26.9087,26.944,26.891,26.9351,108300.0
2015-03-31 13:30:00,30.54,30.59,30.54,30.58,54900.0,26.9351,26.9792,26.9351,26.9704,54900.0
2015-03-31 13:40:00,30.58,30.58,30.49,30.49,39000.0,26.9704,26.9704,26.891,26.891,39000.0
2015-03-31 13:50:00,30.49,30.51,30.48,30.5,78200.0,26.891,26.9087,26.8822,26.8999,78200.0
2015-03-31 14:00:00,30.5,30.53,30.49,30.52,53200.0,26.8999,26.9263,26.891,26.9175,53200.0
2015-03-31 14:10:00,30.52,30.52,30.47,30.47,23700.0,26.9175,26.9175,26.8734,26.8734,23700.0
2015-03-31 14:20:00,30.46,30.5,30.44,30.46,83000.0,26.8646,26.8999,26.8469,26.8646,83000.0
2015-03-31 14:30:00,30.45,30.45,30.38,30.38,74500.0,26.8558,26.8558,26.794,26.794,74500.0
2015-03-31 14:40:00,30.38,30.46,30.36,30.46,97400.0,26.794,26.8646,26.7764,26.8646,97400.0
2015-03-31 14:50:00,30.47,30.48,30.42,30.46,60600.0,26.8734,26.8822,26.8293,26.8646,60600.0
2015-03-31 15:00:00,30.46,30.46,30.32,30.35,120300.0,26.8646,26.8646,26.7411,26.7676,120300.0
2015-03-31 15:10:00,30.34,30.36,30.26,30.29,116500.0,26.7587,26.7764,26.6882,26.7146,116500.0
2015-03-31 15:20:00,30.29,30.32,30.25,30.28,143900.0,26.7146,26.7411,26.6794,26.7058,143900.0
2015-03-31 15:30:00,30.28,30.38,30.26,30.37,300900.0,26.7058,26.794,26.6882,26.7852,300900.0
2015-03-31 15:40:00,30.37,30.5,30.36,30.49,398100.0,26.7852,26.8999,26.7764,26.891,398100.0
2015-03-31 15:50:00,30.49,30.51,30.43,30.43,551500.0,26.891,26.9087,26.8381,26.8381,551500.0
2015-04-01 09:30:00,30.36,30.44,30.1,30.22,281700.0,26.7764,26.8469,26.5471,26.6529,281700.0
2015-04-01 09:40:00,30.21,30.23,29.99,30.01,143400.0,26.6441,26.6617,26.4501,26.4677,143400.0
2015-04-01 09:50:00,30.01,30.01,29.86,29.9,235200.0,26.4677,26.4677,26.3354,26.3707,235200.0
2015-04-01 10:00:00,29.9,30.03,29.88,29.98,170500.0,26.3707,26.4853,26.353,26.4412,170500.0
2015-04-01 10:10:00,29.96,30.06,29.94,30.03,139600.0,26.4236,26.5118,26.406,26.4853,139600.0
2015-04-01 10:20:00,30.02,30.11,29.98,30.01,231700.0,26.4765,26.5559,26.4412,26.4677,231700.0
2015-04-01 10:30:00,30.02,30.03,29.95,29.96,212600.0,26.4765,26.4853,26.4148,26.4236,212600.0
2015-04-01 10:40:00,29.95,30.17,29.94,30.17,192100.0,26.4148,26.6088,26.406,26.6088,192100.0
2015-04-01 10:50:00,30.15,30.19,30.09,30.09,110600.0,26.5912,26.6264,26.5383,26.5383,110600.0
2015-04-01 11:00:00,30.1,30.11,30.07,30.11,126600.0,26.5471,26.5559,26.5206,26.5559,126600.0
2015-04-01 11:10:00,30.1,30.11,30.05,30.09,126900.0,26.5471,26.5559,26.503,26.5383,126900.0
2015-04-01 11:20:00,30.09,30.11,30.05,30.06,169600.0,26.5383,26.5559,26.503,26.5118,169600.0
2015-04-01 11:30:00,30.06,30.08,30.0,30.04,63400.0,26.5118,26.5294,26.4589,26.4942,63400.0
2015-04-01 11:40:00,30.04,30.04,29.97,30.03,74600.0,26.4942,26.4942,26.4324,26.4853,74600.0
2015-04-01 11:50:00,30.03,30.06,29.97,29.98,83300.0,26.4853,26.5118,26.4324,26.4412,83300.0
2015-04-01 12:00:00,29.98,29.99,29.91,29.96,122300.0,26.4412,26.4501,26.3795,26.4236,122300.0
2015-04-01 12:10:00,29.96,29.96,29.83,29.86,180500.0,26.4236,26.4236,26.3089,26.3354,180500.0
2015-04-01 12:20:00,29.87,29.9,29.82,29.89,74600.0,26.3442,26.3707,26.3001,26.3619,74600.0
2015-04-01 12:30:00,29.89,29.89,29.83,29.87,135400.0,26.3619,26.3619,26.3089,26.3442,135400.0
2015-04-01 12:40:00,29.88,29.89,29.79,29.81,167300.0,26.353,26.3619,26.2737,26.2913,167300.0
2015-04-01 12:50:00,29.81,29.87,29.8,29.84,114900.0,26.2913,26.3442,26.2825,26.3178,114900.0
2015-04-01 13:00:00,29.84,29.84,29.74,29.75,167000.0,26.3178,26.3178,26.2296,26.2384,167000.0
2015-04-01 13:10:00,29.75,29.76,29.72,29.73,166500.0,26.2384,26.2472,26.2119,26.2207,166500.0
2015-04-01 13:20:00,29.73,29.75,29.71,29.74,97400.0,26.2207,26.2384,26.2031,26.2296,97400.0
2015-04-01 13:30:00,29.74,29.8,29.74,29.75,193300.0,26.2296,26.2825,26.2296,26.2384,193300.0
2015-04-01 13:40:00,29.76,29.78,29.74,29.78,129000.0,26.2472,26.2648,26.2296,26.2648,129000.0
2015-04-01 13:50:00,29.78,29.85,29.76,29.84,343600.0,26.2648,26.3266,26.2472,26.3178,343600.0
2015-04-01 14:00:00,29.84,29.85,29.8,29.8,106400.0,26.3178,26.3266,26.2825,26.2825,106400.0
2015-04-01 14:10:00,29.81,29.83,29.72,29.76,111900.0,26.2913,26.3089,26.2119,26.2472,111900.0
2015-04-01 14:20:00,29.76,29.78,29.72,29.73,208900.0,26.2472,26.2648,26.2119,26.2207,208900.0
2015-04-01 14:30:00,29.73,29.77,29.72,29.73,312900.0,26.2207,26.256,26.2119,26.2207,312900.0
2015-04-01 14:40:00,29.72,29.77,29.72,29.75,169000.0,26.2119,26.256,26.2119,26.2384,169000.0
2015-04-01 14:50:00,29.75,29.8,29.74,29.8,110300.0,26.2384,26.2825,26.2296,26.2825,110300.0
2015-04-01 15:00:00,29.8,29.8,29.76,29.77,162000.0,26.2825,26.2825,26.2472,26.256,162000.0
2015-04-01 15:10:00,29.78,29.84,29.77,29.82,120100.0,26.2648,26.3178,26.256,26.3001,120100.0
2015-04-01 15:20:00,29.82,29.91,29.81,29.9,190900.0,26.3001,26.3795,26.2913,26.3707,190900.0
2015-04-01 15:30:00,29.89,30.0,29.88,29.94,431700.0,26.3619,26.4589,26.353,26.406,431700.0
2015-04-01 15:40:00,29.95,29.96,29.88,29.9,322500.0,26.4148,26.4236,26.353,26.3707,322500.0
2015-04-01 15:50:00,29.91,29.95,29.89,29.94,491800.0,26.3795,26.4148,26.3619,26.406,491800.0
2015-04-02 09:30:00,29.95,29.95,29.76,29.84,234600.0,26.4148,26.4148,26.2472,26.3178,234600.0
2015-04-02 09:40:00,29.85,29.9,29.79,29.89,91400.0,26.3266,26.3707,26.2737,26.3619,91400.0
2015-04-02 09:50:00,29.89,30.07,29.89,30.04,99600.0,26.3619,26.5206,26.3619,26.4942,99600.0
2015-04-02 10:00:00,30.05,30.09,29.97,29.98,212800.0,26.503,26.5383,26.4324,26.4412,212800.0
2015-04-02 10:10:00,29.98,29.99,29.92,29.96,110500.0,26.4412,26.4501,26.3883,26.4236,110500.0
2015-04-02 10:20:00,29.96,29.99,29.92,29.96,167400.0,26.4236,26.4501,26.3883,26.4236,167400.0
2015-04-02 10:30:00,29.98,29.98,29.9,29.91,84100.0,26.4412,26.4412,26.3707,26.3795,84100.0
2015-04-02 10:40:00,29.91,29.93,29.87,29.88,77600.0,26.3795,26.3971,26.3442,26.353,77600.0
2015-04-02 10:50:00,29.88,29.9,29.86,29.86,69300.0,26.353,26.3707,26.3354,26.3354,69300.0
2015-04-02 11:00:00,29.86,29.91,29.85,29.87,66200.0,26.3354,26.3795,26.3266,26.3442,66200.0
2015-04-02 11:10:00,29.87,29.89,29.81,29.81,97700.0,26.3442,26.3619,26.2913,26.2913,97700.0
2015-04-02 11:20:00,29.81,29.83,29.76,29.77,171200.0,26.2913,26.3089,26.2472,26.256,171200.0
2015-04-02 11:30:00,29.77,29.77,29.72,29.72,69800.0,26.256,26.256,26.2119,26.2119,69800.0
2015-04-02 11:40:00,29.73,29.74,29.7,29.71,223500.0,26.2207,26.2296,26.1943,26.2031,223500.0
2015-04-02 11:50:00,29.72,29.74,29.67,29.73,90200.0,26.2119,26.2296,26.1678,26.2207,90200.0
2015-04-02 12:00:00,29.72,29.73,29.66,29.68,71500.0,26.2119,26.2207,26.159,26.1766,71500.0
2015-04-02 12:10:00,29.68,29.73,29.66,29.72,21300.0,26.1766,26.2207,26.159,26.2119,21300.0
2015-04-02 12:20:00,29.73,29.75,29.7,29.74,29500.0,26.2207,26.2384,26.1943,26.2296,29500.0
2015-04-02 12:30:00,29.74,29.81,29.73,29.81,39500.0,26.2296,26.2913,26.2207,26.2913,39500.0
2015-04-02 12:40:00,29.81,29.85,29.8,29.84,33700.0,26.2913,26.3266,26.2825,26.3178,33700.0
2015-04-02 12:50:00,29.84,29.9,29.83,29.9,34700.0,26.3178,26.3707,26.3089,26.3707,34700.0
2015-04-02 13:00:00,29.9,29.93,29.89,29.93,40000.0,26.3707,26.3971,26.3619,26.3971,40000.0
2015-04-02 13:10:00,29.93,29.96,29.93,29.96,113200.0,26.3971,26.4236,26.3971,26.4236,113200.0
2015-04-02 13:20:00,29.96,29.97,29.92,29.93,34200.0,26.4236,26.4324,26.3883,26.3971,34200.0
2015-04-02 13:30:00,29.93,29.94,29.92,29.94,34800.0,26.3971,26.406,26.3883,26.406,34800.0
2015-04-02 13:40:00,29.94,29.94,29.89,29.92,56300.0,26.406,26.406,26.3619,26.3883,56300.0
2015-04-02 13:50:00,29.92,29.92,29.85,29.86,166100.0,26.3883,26.3883,26.3266,26.3354,166100.0
2015-04-02 14:00:00,29.86,29.87,29.83,29.85,66800.0,26.3354,26.3442,26.3089,26.3266,66800.0
2015-04-02 14:10:00,29.85,29.89,29.84,29.88,206000.0,26.3266,26.3619,26.3178,26.353,206000.0
2015-04-02 14:20:00,29.88,29.89,29.85,29.88,146700.0,26.353,26.3619,26.3266,26.353,146700.0
2015-04-02 14:30:00,29.88,29.88,29.85,29.87,72900.0,26.353,26.353,26.3266,26.3442,72900.0
2015-04-02 14:40:00,29.88,29.88,29.82,29.83,108300.0,26.353,26.353,26.3001,26.3089,108300.0
2015-04-02 14:50:00,29.83,29.84,29.79,29.81,263300.0,26.3089,26.3178,26.2737,26.2913,263300.0
2015-04-02 15:00:00,29.81,29.84,29.8,29.8,143300.0,26.2913,26.3178,26.2825,26.2825,143300.0
2015-04-02 15:10:00,29.81,29.83,29.79,29.8,117200.0,26.2913,26.3089,26.2737,26.2825,117200.0
2015-04-02 15:20:00,29.8,29.92,29.79,29.92,142500.0,26.2825,26.3883,26.2737,26.3883,142500.0
2015-04-02 15:30:00,29.92,29.93,29.88,29.92,258900.0,26.3883,26.3971,26.353,26.3883,258900.0
2015-04-02 15:40:00,29.92,29.97,29.89,29.97,377400.0,26.3883,26.4324,26.3619,26.4324,377400.0
2015-04-02 15:50:00,29.96,30.06,29.94,30.0,1227100.0,26.4236,26.5118,26.406,26.4589,1227100.0
2015-04-06 09:30:00,29.55,29.55,29.13,29.16,409000.0,26.062,26.062,25.6916,25.718,409000.0
2015-04-06 09:40:00,29.16,29.26,29.12,29.19,326500.0,25.718,25.8062,25.6827,25.7445,326500.0
2015-04-06 09:50:00,29.19,29.4,29.19,29.35,435300.0,25.7445,25.9297,25.7445,25.8856,435300.0
2015-04-06 10:00:00,29.35,29.45,29.33,29.38,209500.0,25.8856,25.9738,25.868,25.9121,209500.0
2015-04-06 10:10:00,29.39,29.42,29.34,29.4,103500.0,25.9209,25.9473,25.8768,25.9297,103500.0
2015-04-06 10:20:00,29.4,29.52,29.39,29.5,255400.0,25.9297,26.0355,25.9209,26.0179,255400.0
2015-04-06 10:30:00,29.5,29.56,29.48,29.54,217100.0,26.0179,26.0708,26.0003,26.0532,217100.0
2015-04-06 10:40:00,29.55,29.59,29.51,29.55,130400.0,26.062,26.0973,26.0267,26.062,130400.0
2015-04-06 10:50:00,29.55,29.6,29.55,29.57,65500.0,26.062,26.1061,26.062,26.0796,65500.0
2015-04-06 11:00:00,29.57,29.63,29.57,29.62,130700.0,26.0796,26.1326,26.0796,26.1237,130700.0
2015-04-06 11:10:00,29.62,29.64,29.58,29.63,111900.0,26.1237,26.1414,26.0885,26.1326,111900.0
2015-04-06 11:20:00,29.63,29.66,29.61,29.66,62500.0,26.1326,26.159,26.1149,26.159,62500.0
2015-04-06 11:30:00,29.67,29.74,29.65,29.73,138900.0,26.1678,26.2296,26.1502,26.2207,138900.0
2015-04-06 11:40:00,29.73,29.83,29.73,29.79,142500.0,26.2207,26.3089,26.2207,26.2737,142500.0
2015-04-06 11:50:00,29.79,29.81,29.75,29.8,48200.0,26.2737,26.2913,26.2384,26.2825,48200.0
2015-04-06 12:00:00,29.79,29.83,29.79,29.8,60300.0,26.2737,26.3089,26.2737,26.2825,60300.0
2015-04-06 12:10:00,29.8,29.86,29.79,29.86,121800.0,26.2825,26.3354,26.2737,26.3354,121800.0
2015-04-06 12:20:00,29.86,29.96,29.85,29.9,142800.0,26.3354,26.4236,26.3266,26.3707,142800.0
2015-04-06 12:30:00,29.9,29.94,29.87,29.93,65000.0,26.3707,26.406,26.3442,26.3971,65000.0
2015-04-06 12:40:00,29.94,29.98,29.93,29.94,120200.0,26.406,26.4412,26.3971,26.406,120200.0
2015-04-06 12:50:00,29.94,29.98,29.88,29.96,96500.0,26.406,26.4412,26.353,26.4236,96500.0
2015-04-06 13:00:00,29.97,30.0,29.95,29.99,68700.0,26.4324,26.4589,26.4148,26.4501,68700.0
2015-04-06 13:10:00,29.99,30.03,29.98,30.03,147200.0,26.4501,26.4853,26.4412,26.4853,147200.0
2015-04-06 13:20:00,30.02,30.08,30.02,30.07,71700.0,26.4765,26.5294,26.4765,26.5206,71700.0
2015-04-06 13:30:00,30.07,30.08,30.05,30.06,67700.0,26.5206,26.5294,26.503,26.5118,67700.0
2015-04-06 13:40:00,30.05,30.07,30.02,30.07,81100.0,26.503,26.5206,26.4765,26.5206,81100.0
2015-04-06 13:50:00,30.07,30.07,30.01,30.03,122900.0,26.5206,26.5206,26.4677,26.4853,122900.0
2015-04-06 14:00:00,30.03,30.03,29.97,30.0,110300.0,26.4853,26.4853,26.4324,26.4589,110300.0
2015-04-06 14:10:00,30.0,30.01,29.93,30.0,105600.0,26.4589,26.4677,26.3971,26.4589,105600.0
2015-04-06 14:20:00,30.0,30.02,29.99,30.01,86700.0,26.4589,26.4765,26.4501,26.4677,86700.0
2015-04-06 14:30:00,30.02,30.07,30.01,30.06,74000.0,26.4765,26.5206,26.4677,26.5118,74000.0
2015-04-06 14:40:00,30.06,30.07,30.02,30.02,48000.0,26.5118,26.5206,26.4765,26.4765,48000.0
2015-04-06 14:50:00,30.03,30.04,30.01,30.04,32400.0,26.4853,26.4942,26.4677,26.4942,32400.0
2015-04-06 15:00:00,30.03,30.04,29.95,29.97,73300.0,26.4853,26.4942,26.4148,26.4324,73300.0
2015-04-06 15:10:00,29.96,29.98,29.92,29.93,118600.0,26.4236,26.4412,26.3883,26.3971,118600.0
2015-04-06 15:20:00,29.93,29.95,29.9,29.92,118500.0,26.3971,26.4148,26.3707,26.3883,118500.0
2015-04-06 15:30:00,29.92,29.96,29.92,29.94,109100.0,26.3883,26.4236,26.3883,26.406,109100.0
2015-04-06 15:40:00,29.94,29.96,29.91,29.94,212800.0,26.406,26.4236,26.3795,26.406,212800.0
2015-04-06 15:50:00,29.94,30.01,29.92,29.97,1001600.0,26.406,26.4677,26.3883,26.4324,1001600.0
2015-04-07 09:30:00,29.91,30.07,29.84,30.04,111500.0,26.3795,26.5206,26.3178,26.4942,111500.0
2015-04-07 09:40:00,30.05,30.07,29.93,29.95,85200.0,26.503,26.5206,26.3971,26.4148,85200.0
2015-04-07 09:50:00,29.96,29.99,29.9,29.94,50400.0,26.4236,26.4501,26.3707,26.406,50400.0
2015-04-07 10:00:00,29.95,29.98,29.8,29.83,166700.0,26.4148,26.4412,26.2825,26.3089,166700.0
2015-04-07 10:10:00,29.83,29.9,29.79,29.87,148400.0,26.3089,26.3707,26.2737,26.3442,148400.0
2015-04-07 10:20:00,29.87,29.91,29.87,29.88,42200.0,26.3442,26.3795,26.3442,26.353,42200.0
2015-04-07 10:30:00,29.88,29.96,29.87,29.95,95400.0,26.353,26.4236,26.3442,26.4148,95400.0
2015-04-07 10:40:00,29.95,30.0,29.91,29.92,85500.0,26.4148,26.4589,26.3795,26.3883,85500.0
2015-04-07 10:50:00,29.92,29.97,29.92,29.93,72400.0,26.3883,26.4324,26.3883,26.3971,72400.0
2015-04-07 11:00:00,29.93,29.94,29.9,29.9,58800.0,26.3971,26.406,26.3707,26.3707,58800.0
2015-04-07 11:10:00,29.9,29.96,29.88,29.95,81500.0,26.3707,26.4236,26.353,26.4148,81500.0
2015-04-07 11:20:00,29.95,30.04,29.95,30.03,94700.0,26.4148,26.4942,26.4148,26.4853,94700.0
2015-04-07 11:30:00,30.04,30.1,30.03,30.04,97100.0,26.4942,26.5471,26.4853,26.4942,97100.0
2015-04-07 11:40:00,30.03,30.03,29.99,30.0,54900.0,26.4853,26.4853,26.4501,26.4589,54900.0
2015-04-07 11:50:00,30.0,30.05,30.0,30.03,41100.0,26.4589,26.503,26.4589,26.4853,41100.0
2015-04-07 12:00:00,30.03,30.06,30.01,30.02,49200.0,26.4853,26.5118,26.4677,26.4765,49200.0
2015-04-07 12:10:00,30.02,30.02,29.98,29.98,48900.0,26.4765,26.4765,26.4412,26.4412,48900.0
2015-04-07 12:20:00,29.98,30.0,29.98,30.0,46500.0,26.4412,26.4589,26.4412,26.4589,46500.0
2015-04-07 12:30:00,30.0,30.01,29.99,30.0,24400.0,26.4589,26.4677,26.4501,26.4589,24400.0
2015-04-07 12:40:00,30.0,30.0,29.93,29.94,52900.0,26.4589,26.4589,26.3971,26.406,52900.0
2015-04-07 12:50:00,29.95,29.98,29.94,29.98,35800.0,26.4148,26.4412,26.406,26.4412,35800.0
2015-04-07 13:00:00,29.98,29.99,29.96,29.97,31200.0,26.4412,26.4501,26.4236,26.4324,31200.0
2015-04-07 13:10:00,29.97,29.98,29.95,29.98,29700.0,26.4324,26.4412,26.4148,26.4412,29700.0
2015-04-07 13:20:00,29.98,29.98,29.94,29.95,34200.0,26.4412,26.4412,26.406,26.4148,34200.0
2015-04-07 13:30:00,29.95,29.98,29.93,29.96,34000.0,26.4148,26.4412,26.3971,26.4236,34000.0
2015-04-07 13:40:00,29.96,29.98,29.93,29.98,48800.0,26.4236,26.4412,26.3971,26.4412,48800.0
2015-04-07 13:50:00,29.98,29.98,29.95,29.96,49800.0,26.4412,26.4412,26.4148,26.4236,49800.0
2015-04-07 14:00:00,29.96,29.98,29.95,29.98,25800.0,26.4236,26.4412,26.4148,26.4412,25800.0
2015-04-07 14:10:00,29.97,30.01,29.97,30.01,45400.0,26.4324,26.4677,26.4324,26.4677,45400.0
2015-04-07 14:20:00,30.01,30.01,29.95,30.01,52000.0,26.4677,26.4677,26.4148,26.4677,52000.0
2015-04-07 14:30:00,30.0,30.04,30.0,30.04,53200.0,26.4589,26.4942,26.4589,26.4942,53200.0
2015-04-07 14:40:00,30.04,30.05,30.01,30.03,32200.0,26.4942,26.503,26.4677,26.4853,32200.0
2015-04-07 14:50:00,30.03,30.04,29.98,29.99,60600.0,26.4853,26.4942,26.4412,26.4501,60600.0
2015-04-07 15:00:00,29.99,30.01,29.97,29.97,42700.0,26.4501,26.4677,26.4324,26.4324,42700.0
2015-04-07 15:10:00,29.97,29.98,29.95,29.96,85500.0,26.4324,26.4412,26.4148,26.4236,85500.0
2015-04-07 15:20:00,29.96,29.96,29.9,29.9,175900.0,26.4236,26.4236,26.3707,26.3707,175900.0
2015-04-07 15:30:00,29.9,29.92,29.84,29.86,128200.0,26.3707,26.3883,26.3178,26.3354,128200.0
2015-04-07 15:40:00,29.86,29.86,29.8,29.8,185000.0,26.3354,26.3354,26.2825,26.2825,185000.0
2015-04-07 15:50:00,29.8,29.81,29.75,29.76,412900.0,26.2825,26.2913,26.2384,26.2472,412900.0
2015-04-08 09:30:00,29.76,29.83,29.68,29.79,77900.0,26.2472,26.3089,26.1766,26.2737,77900.0
2015-04-08 09:40:00,29.8,29.8,29.68,29.77,137900.0,26.2825,26.2825,26.1766,26.256,137900.0
2015-04-08 09:50:00,29.78,29.87,29.76,29.81,73100.0,26.2648,26.3442,26.2472,26.2913,73100.0
2015-04-08 10:00:00,29.8,29.87,29.76,29.85,168600.0,26.2825,26.3442,26.2472,26.3266,168600.0
2015-04-08 10:10:00,29.84,29.85,29.8,29.8,95700.0,26.3178,26.3266,26.2825,26.2825,95700.0
2015-04-08 10:20:00,29.8,29.86,29.79,29.84,47000.0,26.2825,26.3354,26.2737,26.3178,47000.0
2015-04-08 10:30:00,29.84,29.85,29.78,29.79,34200.0,26.3178,26.3266,26.2648,26.2737,34200.0
2015-04-08 10:40:00,29.79,29.79,29.69,29.74,99700.0,26.2737,26.2737,26.1855,26.2296,99700.0
2015-04-08 10:50:00,29.74,29.84,29.73,29.84,35000.0,26.2296,26.3178,26.2207,26.3178,35000.0
2015-04-08 11:00:00,29.84,29.89,29.81,29.89,81800.0,26.3178,26.3619,26.2913,26.3619,81800.0
2015-04-08 11:10:00,29.89,29.92,29.87,29.92,65100.0,26.3619,26.3883,26.3442,26.3883,65100.0
2015-04-08 11:20:00,29.91,29.95,29.88,29.94,109100.0,26.3795,26.4148,26.353,26.406,109100.0
2015-04-08 11:30:00,29.95,29.97,29.9,29.92,45100.0,26.4148,26.4324,26.3707,26.3883,45100.0
2015-04-08 11:40:00,29.92,30.01,29.9,29.97,60200.0,26.3883,26.4677,26.3707,26.4324,60200.0
2015-04-08 11:50:00,29.98,29.98,29.92,29.92,24900.0,26.4412,26.4412,26.3883,26.3883,24900.0
2015-04-08 12:00:00,29.92,29.97,29.91,29.96,42800.0,26.3883,26.4324,26.3795,26.4236,42800.0
2015-04-08 12:10:00,29.97,29.97,29.94,29.97,22400.0,26.4324,26.4324,26.406,26.4324,22400.0
2015-04-08 12:20:00,29.96,29.97,29.92,29.93,36700.0,26.4236,26.4324,26.3883,26.3971,36700.0
2015-04-08 12:30:00,29.92,29.97,29.91,29.96,35300.0,26.3883,26.4324,26.3795,26.4236,35300.0
2015-04-08 12:40:00,29.96,30.01,29.96,30.0,39500.0,26.4236,26.4677,26.4236,26.4589,39500.0
2015-04-08 12:50:00,30.0,30.01,29.96,30.0,84400.0,26.4589,26.4677,26.4236,26.4589,84400.0
2015-04-08 13:00:00,30.0,30.0,29.93,29.94,55400.0,26.4589,26.4589,26.3971,26.406,55400.0
2015-04-08 13:10:00,29.94,29.95,29.91,29.95,47100.0,26.406,26.4148,26.3795,26.4148,47100.0
2015-04-08 13:20:00,29.95,29.96,29.92,29.94,36400.0,26.4148,26.4236,26.3883,26.406,36400.0
2015-04-08 13:30:00,29.94,29.97,29.92,29.94,31200.0,26.406,26.4324,26.3883,26.406,31200.0
2015-04-08 13:40:00,29.95,29.97,29.93,29.96,34800.0,26.4148,26.4324,26.3971,26.4236,34800.0
2015-04-08 13:50:00,29.96,30.0,29.96,29.97,71200.0,26.4236,26.4589,26.4236,26.4324,71200.0
2015-04-08 14:00:00,29.97,30.06,29.95,29.98,305200.0,26.4324,26.5118,26.4148,26.4412,305200.0
2015-04-08 14:10:00,29.97,30.14,29.95,30.11,153700.0,26.4324,26.5824,26.4148,26.5559,153700.0
2015-04-08 14:20:00,30.12,30.18,30.12,30.16,311900.0,26.5647,26.6176,26.5647,26.6,311900.0
2015-04-08 14:30:00,30.16,30.16,30.07,30.08,97000.0,26.6,26.6,26.5206,26.5294,97000.0
2015-04-08 14:40:00,30.07,30.09,30.01,30.08,116000.0,26.5206,26.5383,26.4677,26.5294,116000.0
2015-04-08 14:50:00,30.08,30.08,29.99,30.01,80900.0,26.5294,26.5294,26.4501,26.4677,80900.0
2015-04-08 15:00:00,30.01,30.07,30.01,30.06,64300.0,26.4677,26.5206,26.4677,26.5118,64300.0
2015-04-08 15:10:00,30.07,30.08,30.03,30.04,81600.0,26.5206,26.5294,26.4853,26.4942,81600.0
2015-04-08 15:20:00,30.03,30.06,29.99,30.05,116100.0,26.4853,26.5118,26.4501,26.503,116100.0
2015-04-08 15:30:00,30.05,30.11,30.04,30.11,140400.0,26.503,26.5559,26.4942,26.5559,140400.0
2015-04-08 15:40:00,30.1,30.15,30.09,30.13,272500.0,26.5471,26.5912,26.5383,26.5735,272500.0
2015-04-08 15:50:00,30.13,30.19,30.12,30.19,803800.0,26.5735,26.6264,26.5647,26.6264,803800.0
2015-04-09 09:30:00,30.14,30.23,30.02,30.18,60400.0,26.5824,26.6617,26.4765,26.6176,60400.0
2015-04-09 09:40:00,30.17,30.2,30.11,30.18,230700.0,26.6088,26.6353,26.5559,26.6176,230700.0
2015-04-09 09:50:00,30.18,30.2,30.07,30.07,117700.0,26.6176,26.6353,26.5206,26.5206,117700.0
2015-04-09 10:00:00,30.07,30.17,30.07,30.11,89800.0,26.5206,26.6088,26.5206,26.5559,89800.0
2015-04-09 10:10:00,30.1,30.2,30.08,30.17,69700.0,26.5471,26.6353,26.5294,26.6088,69700.0
2015-04-09 10:20:00,30.16,30.2,30.11,30.17,51600.0,26.6,26.6353,26.5559,26.6088,51600.0
2015-04-09 10:30:00,30.17,30.17,30.09,30.12,53200.0,26.6088,26.6088,26.5383,26.5647,53200.0
2015-04-09 10:40:00,30.13,30.13,30.06,30.09,57300.0,26.5735,26.5735,26.5118,26.5383,57300.0
2015-04-09 10:50:00,30.09,30.12,30.07,30.11,64600.0,26.5383,26.5647,26.5206,26.5559,64600.0
2015-04-09 11:00:00,30.11,30.14,30.1,30.12,69200.0,26.5559,26.5824,26.5471,26.5647,69200.0
2015-04-09 11:10:00,30.11,30.16,30.1,30.13,54000.0,26.5559,26.6,26.5471,26.5735,54000.0
2015-04-09 11:20:00,30.12,30.15,30.08,30.12,55100.0,26.5647,26.5912,26.5294,26.5647,55100.0
2015-04-09 11:30:00,30.12,30.17,30.11,30.16,38200.0,26.5647,26.6088,26.5559,26.6,38200.0
2015-04-09 11:40:00,30.16,30.22,30.13,30.21,71400.0,26.6,26.6529,26.5735,26.6441,71400.0
2015-04-09 11:50:00,30.21,30.23,30.18,30.22,52000.0,26.6441,26.6617,26.6176,26.6529,52000.0
2015-04-09 12:00:00,30.23,30.27,30.2,30.26,81500.0,26.6617,26.697,26.6353,26.6882,81500.0
2015-04-09 12:10:00,30.27,30.31,30.25,30.3,82300.0,26.697,26.7323,26.6794,26.7235,82300.0
2015-04-09 12:20:00,30.29,30.36,30.29,30.31,74000.0,26.7146,26.7764,26.7146,26.7323,74000.0
2015-04-09 12:30:00,30.31,30.37,30.28,30.36,62000.0,26.7323,26.7852,26.7058,26.7764,62000.0
2015-04-09 12:40:00,30.36,30.37,30.35,30.37,34000.0,26.7764,26.7852,26.7676,26.7852,34000.0
2015-04-09 12:50:00,30.36,30.43,30.36,30.42,80700.0,26.7764,26.8381,26.7764,26.8293,80700.0
2015-04-09 13:00:00,30.42,30.44,30.37,30.43,105200.0,26.8293,26.8469,26.7852,26.8381,105200.0
2015-04-09 13:10:00,30.43,30.47,30.43,30.47,85300.0,26.8381,26.8734,26.8381,26.8734,85300.0
2015-04-09 13:20:00,30.47,30.55,30.45,30.52,264500.0,26.8734,26.944,26.8558,26.9175,264500.0
2015-04-09 13:30:00,30.53,30.53,30.48,30.48,112400.0,26.9263,26.9263,26.8822,26.8822,112400.0
2015-04-09 13:40:00,30.49,30.49,30.46,30.48,98900.0,26.891,26.891,26.8646,26.8822,98900.0
2015-04-09 13:50:00,30.48,30.5,30.46,30.47,95900.0,26.8822,26.8999,26.8646,26.8734,95900.0
2015-04-09 14:00:00,30.47,30.51,30.47,30.49,103900.0,26.8734,26.9087,26.8734,26.891,103900.0
2015-04-09 14:10:00,30.48,30.54,30.48,30.51,83600.0,26.8822,26.9351,26.8822,26.9087,83600.0
2015-04-09 14:20:00,30.51,30.51,30.46,30.47,72000.0,26.9087,26.9087,26.8646,26.8734,72000.0
2015-04-09 14:30:00,30.47,30.49,30.46,30.48,75900.0,26.8734,26.891,26.8646,26.8822,75900.0
2015-04-09 14:40:00,30.49,30.51,30.47,30.48,54900.0,26.891,26.9087,26.8734,26.8822,54900.0
2015-04-09 14:50:00,30.48,30.52,30.47,30.52,53400.0,26.8822,26.9175,26.8734,26.9175,53400.0
2015-04-09 15:00:00,30.52,30.58,30.51,30.57,120400.0,26.9175,26.9704,26.9087,26.9616,120400.0
2015-04-09 15:10:00,30.58,30.67,30.56,30.63,138000.0,26.9704,27.0498,26.9528,27.0145,138000.0
2015-04-09 15:20:00,30.63,30.67,30.61,30.66,118400.0,27.0145,27.0498,26.9969,27.041,118400.0
2015-04-09 15:30:00,30.67,30.68,30.57,30.58,143100.0,27.0498,27.0586,26.9616,26.9704,143100.0
2015-04-09 15:40:00,30.58,30.6,30.56,30.56,189900.0,26.9704,26.9881,26.9528,26.9528,189900.0
2015-04-09 15:50:00,30.57,30.63,30.56,30.59,498300.0,26.9616,27.0145,26.9528,26.9792,498300.0
2015-04-10 09:30:00,30.57,30.71,30.52,30.66,333500.0,26.9616,27.0851,26.9175,27.041,333500.0
2015-04-10 09:40:00,30.67,30.74,30.64,30.71,210700.0,27.0498,27.1115,27.0233,27.0851,210700.0
2015-04-10 09:50:00,30.71,30.73,30.68,30.7,121800.0,27.0851,27.1027,27.0586,27.0763,121800.0
2015-04-10 10:00:00,30.69,30.7,30.58,30.62,323600.0,27.0674,27.0763,26.9704,27.0057,323600.0
2015-04-10 10:10:00,30.62,30.66,30.58,30.6,239100.0,27.0057,27.041,26.9704,26.9881,239100.0
2015-04-10 10:20:00,30.6,30.65,30.59,30.65,153900.0,26.9881,27.0322,26.9792,27.0322,153900.0
2015-04-10 10:30:00,30.65,30.67,30.64,30.65,268200.0,27.0322,27.0498,27.0233,27.0322,268200.0
2015-04-10 10:40:00,30.65,30.66,30.64,30.65,135300.0,27.0322,27.041,27.0233,27.0322,135300.0
2015-04-10 10:50:00,30.66,30.67,30.62,30.65,123300.0,27.041,27.0498,27.0057,27.0322,123300.0
2015-04-10 11:00:00,30.64,30.65,30.63,30.64,168900.0,27.0233,27.0322,27.0145,27.0233,168900.0
2015-04-10 11:10:00,30.63,30.65,30.59,30.62,174100.0,27.0145,27.0322,26.9792,27.0057,174100.0
2015-04-10 11:20:00,30.62,30.65,30.61,30.63,77000.0,27.0057,27.0322,26.9969,27.0145,77000.0
2015-04-10 11:30:00,30.63,30.66,30.62,30.65,100500.0,27.0145,27.041,27.0057,27.0322,100500.0
2015-04-10 11:40:00,30.65,30.67,30.64,30.66,64600.0,27.0322,27.0498,27.0233,27.041,64600.0
2015-04-10 11:50:00,30.65,30.67,30.59,30.59,100700.0,27.0322,27.0498,26.9792,26.9792,100700.0
2015-04-10 12:00:00,30.6,30.62,30.53,30.55,141500.0,26.9881,27.0057,26.9263,26.944,141500.0
2015-04-10 12:10:00,30.55,30.61,30.53,30.6,213700.0,26.944,26.9969,26.9263,26.9881,213700.0
2015-04-10 12:20:00,30.6,30.61,30.57,30.58,51000.0,26.9881,26.9969,26.9616,26.9704,51000.0
2015-04-10 12:30:00,30.58,30.64,30.57,30.64,71700.0,26.9704,27.0233,26.9616,27.0233,71700.0
2015-04-10 12:40:00,30.64,30.66,30.63,30.64,42200.0,27.0233,27.041,27.0145,27.0233,42200.0
2015-04-10 12:50:00,30.64,30.65,30.63,30.65,56100.0,27.0233,27.0322,27.0145,27.0322,56100.0
2015-04-10 13:00:00,30.65,30.67,30.64,30.67,71300.0,27.0322,27.0498,27.0233,27.0498,71300.0
2015-04-10 13:10:00,30.67,30.68,30.65,30.67,61400.0,27.0498,27.0586,27.0322,27.0498,61400.0
2015-04-10 13:20:00,30.66,30.67,30.61,30.63,93700.0,27.041,27.0498,26.9969,27.0145,93700.0
2015-04-10 13:30:00,30.63,30.67,30.62,30.64,78700.0,27.0145,27.0498,27.0057,27.0233,78700.0
2015-04-10 13:40:00,30.65,30.65,30.62,30.65,74500.0,27.0322,27.0322,27.0057,27.0322,74500.0
2015-04-10 13:50:00,30.65,30.66,30.62,30.63,78300.0,27.0322,27.041,27.0057,27.0145,78300.0
2015-04-10 14:00:00,30.63,30.64,30.62,30.63,67700.0,27.0145,27.0233,27.0057,27.0145,67700.0
2015-04-10 14:10:00,30.63,30.66,30.61,30.62,101300.0,27.0145,27.041,26.9969,27.0057,101300.0
2015-04-10 14:20:00,30.62,30.64,30.58,30.63,137600.0,27.0057,27.0233,26.9704,27.0145,137600.0
2015-04-10 14:30:00,30.63,30.64,30.6,30.64,105600.0,27.0145,27.0233,26.9881,27.0233,105600.0
2015-04-10 14:40:00,30.65,30.69,30.62,30.69,46000.0,27.0322,27.0674,27.0057,27.0674,46000.0
2015-04-10 14:50:00,30.69,30.73,30.67,30.71,72200.0,27.0674,27.1027,27.0498,27.0851,72200.0
2015-04-10 15:00:00,30.71,30.71,30.67,30.68,79700.0,27.0851,27.0851,27.0498,27.0586,79700.0
2015-04-10 15:10:00,30.69,30.7,30.66,30.67,111000.0,27.0674,27.0763,27.041,27.0498,111000.0
2015-04-10 15:20:00,30.67,30.71,30.66,30.7,218300.0,27.0498,27.0851,27.041,27.0763,218300.0
2015-04-10 15:30:00,30.69,30.71,30.68,30.71,180600.0,27.0674,27.0851,27.0586,27.0851,180600.0
2015-04-10 15:40:00,30.71,30.73,30.7,30.7,182900.0,27.0851,27.1027,27.0763,27.0763,182900.0
2015-04-10 15:50:00,30.7,30.72,30.69,30.72,441400.0,27.0763,27.0939,27.0674,27.0939,441400.0
2015-04-13 09:30:00,30.65,30.75,30.59,30.72,144400.0,27.0322,27.1203,26.9792,27.0939,144400.0
2015-04-13 09:40:00,30.74,30.78,30.7,30.76,98900.0,27.1115,27.1468,27.0763,27.1292,98900.0
2015-04-13 09:50:00,30.78,30.81,30.76,30.78,40100.0,27.1468,27.1733,27.1292,27.1468,40100.0
2015-04-13 10:00:00,30.78,30.88,30.77,30.86,143700.0,27.1468,27.235,27.138,27.2174,143700.0
2015-04-13 10:10:00,30.86,30.96,30.85,30.92,381600.0,27.2174,27.3056,27.2085,27.2703,381600.0
2015-04-13 10:20:00,30.93,31.0,30.92,30.99,238500.0,27.2791,27.3408,27.2703,27.332,238500.0
2015-04-13 10:30:00,31.0,31.0,30.9,30.92,103100.0,27.3408,27.3408,27.2526,27.2703,103100.0
2015-04-13 10:40:00,30.92,30.93,30.87,30.88,141200.0,27.2703,27.2791,27.2262,27.235,141200.0
2015-04-13 10:50:00,30.88,30.98,30.88,30.96,158800.0,27.235,27.3232,27.235,27.3056,158800.0
2015-04-13 11:00:00,30.96,30.96,30.9,30.91,105300.0,27.3056,27.3056,27.2526,27.2615,105300.0
2015-04-13 11:10:00,30.9,30.91,30.87,30.88,48300.0,27.2526,27.2615,27.2262,27.235,48300.0
2015-04-13 11:20:00,30.88,30.9,30.87,30.88,98400.0,27.235,27.2526,27.2262,27.235,98400.0
2015-04-13 11:30:00,30.88,30.9,30.88,30.89,44200.0,27.235,27.2526,27.235,27.2438,44200.0
2015-04-13 11:40:00,30.88,30.93,30.88,30.88,66100.0,27.235,27.2791,27.235,27.235,66100.0
2015-04-13 11:50:00,30.88,30.88,30.85,30.88,65500.0,27.235,27.235,27.2085,27.235,65500.0
2015-04-13 12:00:00,30.88,30.88,30.85,30.88,131900.0,27.235,27.235,27.2085,27.235,131900.0
2015-04-13 12:10:00,30.88,30.92,30.87,30.91,67600.0,27.235,27.2703,27.2262,27.2615,67600.0
2015-04-13 12:20:00,30.91,30.92,30.9,30.92,70900.0,27.2615,27.2703,27.2526,27.2703,70900.0
2015-04-13 12:30:00,30.91,30.99,30.9,30.99,38500.0,27.2615,27.332,27.2526,27.332,38500.0
2015-04-13 12:40:00,30.99,30.99,30.97,30.98,24000.0,27.332,27.332,27.3144,27.3232,24000.0
2015-04-13 12:50:00,30.97,30.99,30.96,30.96,43900.0,27.3144,27.332,27.3056,27.3056,43900.0
2015-04-13 13:00:00,30.96,30.97,30.9,30.91,131500.0,27.3056,27.3144,27.2526,27.2615,131500.0
2015-04-13 13:10:00,30.92,30.92,30.88,30.88,109300.0,27.2703,27.2703,27.235,27.235,109300.0
2015-04-13 13:20:00,30.88,30.93,30.87,30.88,96600.0,27.235,27.2791,27.2262,27.235,96600.0
2015-04-13 13:30:00,30.88,30.91,30.87,30.91,62600.0,27.235,27.2615,27.2262,27.2615,62600.0
2015-04-13 13:40:00,30.91,30.92,30.87,30.91,68800.0,27.2615,27.2703,27.2262,27.2615,68800.0
2015-04-13 13:50:00,30.91,30.95,30.89,30.93,119400.0,27.2615,27.2967,27.2438,27.2791,119400.0
2015-04-13 14:00:00,30.94,30.94,30.9,30.91,47500.0,27.2879,27.2879,27.2526,27.2615,47500.0
2015-04-13 14:10:00,30.91,30.92,30.86,30.92,175500.0,27.2615,27.2703,27.2174,27.2703,175500.0
2015-04-13 14:20:00,30.92,30.93,30.9,30.93,92100.0,27.2703,27.2791,27.2526,27.2791,92100.0
2015-04-13 14:30:00,30.93,30.94,30.9,30.93,189900.0,27.2791,27.2879,27.2526,27.2791,189900.0
2015-04-13 14:40:00,30.93,30.94,30.85,30.86,126500.0,27.2791,27.2879,27.2085,27.2174,126500.0
2015-04-13 14:50:00,30.86,30.9,30.85,30.9,261600.0,27.2174,27.2526,27.2085,27.2526,261600.0
2015-04-13 15:00:00,30.9,30.91,30.85,30.9,99800.0,27.2526,27.2615,27.2085,27.2526,99800.0
2015-04-13 15:10:00,30.89,30.93,30.87,30.92,152000.0,27.2438,27.2791,27.2262,27.2703,152000.0
2015-04-13 15:20:00,30.93,30.93,30.89,30.91,113200.0,27.2791,27.2791,27.2438,27.2615,113200.0
2015-04-13 15:30:00,30.91,30.92,30.88,30.92,204800.0,27.2615,27.2703,27.235,27.2703,204800.0
2015-04-13 15:40:00,30.92,30.93,30.87,30.91,350100.0,27.2703,27.2791,27.2262,27.2615,350100.0
2015-04-13 15:50:00,30.9,30.97,30.9,30.93,730600.0,27.2526,27.3144,27.2526,27.2791,730600.0
2015-04-14 09:30:00,30.71,30.74,30.55,30.69,365200.0,27.0851,27.1115,26.944,27.0674,365200.0
2015-04-14 09:40:00,30.7,30.71,30.48,30.49,191500.0,27.0763,27.0851,26.8822,26.891,191500.0
2015-04-14 09:50:00,30.49,30.53,30.36,30.36,219700.0,26.891,26.9263,26.7764,26.7764,219700.0
2015-04-14 10:00:00,30.36,30.38,30.23,30.25,258900.0,26.7764,26.794,26.6617,26.6794,258900.0
2015-04-14 10:10:00,30.25,30.35,30.24,30.3,291300.0,26.6794,26.7676,26.6705,26.7235,291300.0
2015-04-14 10:20:00,30.3,30.31,30.21,30.21,159800.0,26.7235,26.7323,26.6441,26.6441,159800.0
2015-04-14 10:30:00,30.21,30.22,30.16,30.17,110700.0,26.6441,26.6529,26.6,26.6088,110700.0
2015-04-14 10:40:00,30.17,30.26,30.12,30.25,134300.0,26.6088,26.6882,26.5647,26.6794,134300.0
2015-04-14 10:50:00,30.25,30.27,30.22,30.24,117200.0,26.6794,26.697,26.6529,26.6705,117200.0
2015-04-14 11:00:00,30.23,30.25,30.22,30.25,81000.0,26.6617,26.6794,26.6529,26.6794,81000.0
2015-04-14 11:10:00,30.25,30.39,30.24,30.35,131200.0,26.6794,26.8028,26.6705,26.7676,131200.0
2015-04-14 11:20:00,30.34,30.35,30.3,30.3,98000.0,26.7587,26.7676,26.7235,26.7235,98000.0
2015-04-14 11:30:00,30.3,30.35,30.29,30.33,90000.0,26.7235,26.7676,26.7146,26.7499,90000.0
2015-04-14 11:40:00,30.33,30.38,30.3,30.3,91500.0,26.7499,26.794,26.7235,26.7235,91500.0
2015-04-14 11:50:00,30.31,30.31,30.3,30.3,30000.0,26.7323,26.7323,26.7235,26.7235,30000.0
2015-04-14 12:00:00,30.3,30.32,30.28,30.29,85200.0,26.7235,26.7411,26.7058,26.7146,85200.0
2015-04-14 12:10:00,30.29,30.29,30.24,30.24,52200.0,26.7146,26.7146,26.6705,26.6705,52200.0
2015-04-14 12:20:00,30.24,30.26,30.24,30.25,119100.0,26.6705,26.6882,26.6705,26.6794,119100.0
2015-04-14 12:30:00,30.25,30.33,30.25,30.29,131800.0,26.6794,26.7499,26.6794,26.7146,131800.0
2015-04-14 12:40:00,30.3,30.31,30.27,30.3,42000.0,26.7235,26.7323,26.697,26.7235,42000.0
2015-04-14 12:50:00,30.3,30.3,30.23,30.23,48100.0,26.7235,26.7235,26.6617,26.6617,48100.0
2015-04-14 13:00:00,30.24,30.26,30.23,30.23,77100.0,26.6705,26.6882,26.6617,26.6617,77100.0
2015-04-14 13:10:00,30.24,30.28,30.23,30.25,191300.0,26.6705,26.7058,26.6617,26.6794,191300.0
2015-04-14 13:20:00,30.25,30.27,30.23,30.27,81600.0,26.6794,26.697,26.6617,26.697,81600.0
2015-04-14 13:30:00,30.27,30.32,30.26,30.3,57900.0,26.697,26.7411,26.6882,26.7235,57900.0
2015-04-14 13:40:00,30.3,30.32,30.29,30.3,101500.0,26.7235,26.7411,26.7146,26.7235,101500.0
2015-04-14 13:50:00,30.31,30.33,30.29,30.32,106200.0,26.7323,26.7499,26.7146,26.7411,106200.0
2015-04-14 14:00:00,30.31,30.32,30.24,30.25,112800.0,26.7323,26.7411,26.6705,26.6794,112800.0
2015-04-14 14:10:00,30.25,30.27,30.25,30.26,63400.0,26.6794,26.697,26.6794,26.6882,63400.0
2015-04-14 14:20:00,30.27,30.27,30.25,30.27,67500.0,26.697,26.697,26.6794,26.697,67500.0
2015-04-14 14:30:00,30.26,30.28,30.24,30.25,112600.0,26.6882,26.7058,26.6705,26.6794,112600.0
2015-04-14 14:40:00,30.24,30.27,30.24,30.26,74200.0,26.6705,26.697,26.6705,26.6882,74200.0
2015-04-14 14:50:00,30.26,30.31,30.25,30.31,87300.0,26.6882,26.7323,26.6794,26.7323,87300.0
2015-04-14 15:00:00,30.31,30.39,30.3,30.39,110800.0,26.7323,26.8028,26.7235,26.8028,110800.0
2015-04-14 15:10:00,30.39,30.51,30.39,30.49,361000.0,26.8028,26.9087,26.8028,26.891,361000.0
2015-04-14 15:20:00,30.5,30.5,30.35,30.36,331600.0,26.8999,26.8999,26.7676,26.7764,331600.0
2015-04-14 15:30:00,30.36,30.39,30.34,30.39,218600.0,26.7764,26.8028,26.7587,26.8028,218600.0
2015-04-14 15:40:00,30.39,30.43,30.36,30.38,318700.0,26.8028,26.8381,26.7764,26.794,318700.0
2015-04-14 15:50:00,30.38,30.46,30.36,30.45,717000.0,26.794,26.8646,26.7764,26.8558,717000.0
2015-04-15 09:30:00,30.14,30.25,29.95,30.12,323800.0,26.5824,26.6794,26.4148,26.5647,323800.0
2015-04-15 09:40:00,30.11,30.16,29.9,29.99,309400.0,26.5559,26.6,26.3707,26.4501,309400.0
2015-04-15 09:50:00,30.0,30.13,29.94,30.0,303200.0,26.4589,26.5735,26.406,26.4589,303200.0
2015-04-15 10:00:00,30.01,30.06,29.98,30.04,156800.0,26.4677,26.5118,26.4412,26.4942,156800.0
2015-04-15 10:10:00,30.04,30.11,30.02,30.03,163600.0,26.4942,26.5559,26.4765,26.4853,163600.0
2015-04-15 10:20:00,30.02,30.08,30.0,30.03,135100.0,26.4765,26.5294,26.4589,26.4853,135100.0
2015-04-15 10:30:00,30.03,30.11,30.0,30.05,144600.0,26.4853,26.5559,26.4589,26.503,144600.0
2015-04-15 10:40:00,30.05,30.11,30.03,30.07,247600.0,26.503,26.5559,26.4853,26.5206,247600.0
2015-04-15 10:50:00,30.07,30.1,30.06,30.08,137400.0,26.5206,26.5471,26.5118,26.5294,137400.0
2015-04-15 11:00:00,30.09,30.22,30.08,30.21,195000.0,26.5383,26.6529,26.5294,26.6441,195000.0
2015-04-15 11:10:00,30.21,30.28,30.21,30.22,394900.0,26.6441,26.7058,26.6441,26.6529,394900.0
2015-04-15 11:20:00,30.22,30.29,30.21,30.29,224500.0,26.6529,26.7146,26.6441,26.7146,224500.0
2015-04-15 11:30:00,30.28,30.31,30.25,30.29,254900.0,26.7058,26.7323,26.6794,26.7146,254900.0
2015-04-15 11:40:00,30.29,30.36,30.29,30.33,164500.0,26.7146,26.7764,26.7146,26.7499,164500.0
2015-04-15 11:50:00,30.34,30.47,30.33,30.4,188000.0,26.7587,26.8734,26.7499,26.8117,188000.0
2015-04-15 12:00:00,30.4,30.51,30.4,30.48,133100.0,26.8117,26.9087,26.8117,26.8822,133100.0
2015-04-15 12:10:00,30.47,30.5,30.45,30.48,53400.0,26.8734,26.8999,26.8558,26.8822,53400.0
2015-04-15 12:20:00,30.48,30.53,30.47,30.51,57400.0,26.8822,26.9263,26.8734,26.9087,57400.0
2015-04-15 12:30:00,30.51,30.68,30.5,30.57,498900.0,26.9087,27.0586,26.8999,26.9616,498900.0
2015-04-15 12:40:00,30.56,30.7,30.55,30.67,136600.0,26.9528,27.0763,26.944,27.0498,136600.0
2015-04-15 12:50:00,30.67,30.83,30.66,30.8,152900.0,27.0498,27.1909,27.041,27.1644,152900.0
2015-04-15 13:00:00,30.8,30.82,30.76,30.8,107300.0,27.1644,27.1821,27.1292,27.1644,107300.0
2015-04-15 13:10:00,30.8,30.91,30.79,30.8,126400.0,27.1644,27.2615,27.1556,27.1644,126400.0
2015-04-15 13:20:00,30.81,30.84,30.78,30.82,105100.0,27.1733,27.1997,27.1468,27.1821,105100.0
2015-04-15 13:30:00,30.82,30.87,30.75,30.75,93500.0,27.1821,27.2262,27.1203,27.1203,93500.0
2015-04-15 13:40:00,30.75,30.84,30.74,30.82,110600.0,27.1203,27.1997,27.1115,27.1821,110600.0
2015-04-15 13:50:00,30.82,30.95,30.81,30.85,189500.0,27.1821,27.2967,27.1733,27.2085,189500.0
2015-04-15 14:00:00,30.85,30.86,30.8,30.8,77900.0,27.2085,27.2174,27.1644,27.1644,77900.0
2015-04-15 14:10:00,30.8,30.85,30.79,30.83,97900.0,27.1644,27.2085,27.1556,27.1909,97900.0
2015-04-15 14:20:00,30.82,30.85,30.81,30.82,123700.0,27.1821,27.2085,27.1733,27.1821,123700.0
2015-04-15 14:30:00,30.82,30.83,30.77,30.78,137000.0,27.1821,27.1909,27.138,27.1468,137000.0
2015-04-15 14:40:00,30.78,30.82,30.75,30.75,121500.0,27.1468,27.1821,27.1203,27.1203,121500.0
2015-04-15 14:50:00,30.75,30.78,30.72,30.77,175900.0,27.1203,27.1468,27.0939,27.138,175900.0
2015-04-15 15:00:00,30.77,30.8,30.73,30.73,122200.0,27.138,27.1644,27.1027,27.1027,122200.0
2015-04-15 15:10:00,30.73,30.74,30.66,30.67,131700.0,27.1027,27.1115,27.041,27.0498,131700.0
2015-04-15 15:20:00,30.67,30.7,30.64,30.67,113300.0,27.0498,27.0763,27.0233,27.0498,113300.0
2015-04-15 15:30:00,30.67,30.71,30.63,30.63,427000.0,27.0498,27.0851,27.0145,27.0145,427000.0
2015-04-15 15:40:00,30.63,30.64,30.49,30.53,822500.0,27.0145,27.0233,26.891,26.9263,822500.0
2015-04-15 15:50:00,30.53,30.58,30.5,30.53,853500.0,26.9263,26.9704,26.8999,26.9263,853500.0
2015-04-16 09:30:00,30.39,30.57,30.34,30.5,279400.0,26.8028,26.9616,26.7587,26.8999,279400.0
2015-04-16 09:40:00,30.5,30.51,30.3,30.33,154500.0,26.8999,26.9087,26.7235,26.7499,154500.0
2015-04-16 09:50:00,30.32,30.33,30.28,30.31,248700.0,26.7411,26.7499,26.7058,26.7323,248700.0
2015-04-16 10:00:00,30.32,30.36,30.26,30.34,277200.0,26.7411,26.7764,26.6882,26.7587,277200.0
2015-04-16 10:10:00,30.34,30.41,30.32,30.38,141200.0,26.7587,26.8205,26.7411,26.794,141200.0
2015-04-16 10:20:00,30.39,30.41,30.35,30.38,72400.0,26.8028,26.8205,26.7676,26.794,72400.0
2015-04-16 10:30:00,30.38,30.48,30.35,30.47,116400.0,26.794,26.8822,26.7676,26.8734,116400.0
2015-04-16 10:40:00,30.48,30.51,30.43,30.5,58600.0,26.8822,26.9087,26.8381,26.8999,58600.0
2015-04-16 10:50:00,30.5,30.5,30.44,30.46,49800.0,26.8999,26.8999,26.8469,26.8646,49800.0
2015-04-16 11:00:00,30.46,30.47,30.45,30.45,36500.0,26.8646,26.8734,26.8558,26.8558,36500.0
2015-04-16 11:10:00,30.46,30.48,30.42,30.47,54900.0,26.8646,26.8822,26.8293,26.8734,54900.0
2015-04-16 11:20:00,30.47,30.47,30.42,30.45,51500.0,26.8734,26.8734,26.8293,26.8558,51500.0
2015-04-16 11:30:00,30.46,30.51,30.43,30.49,73100.0,26.8646,26.9087,26.8381,26.891,73100.0
2015-04-16 11:40:00,30.48,30.49,30.45,30.46,47800.0,26.8822,26.891,26.8558,26.8646,47800.0
2015-04-16 11:50:00,30.46,30.49,30.46,30.49,36800.0,26.8646,26.891,26.8646,26.891,36800.0
2015-04-16 12:00:00,30.49,30.51,30.49,30.5,46300.0,26.891,26.9087,26.891,26.8999,46300.0
2015-04-16 12:10:00,30.51,30.54,30.5,30.51,77400.0,26.9087,26.9351,26.8999,26.9087,77400.0
2015-04-16 12:20:00,30.51,30.53,30.48,30.48,138700.0,26.9087,26.9263,26.8822,26.8822,138700.0
2015-04-16 12:30:00,30.49,30.54,30.48,30.49,87700.0,26.891,26.9351,26.8822,26.891,87700.0
2015-04-16 12:40:00,30.5,30.5,30.44,30.47,40300.0,26.8999,26.8999,26.8469,26.8734,40300.0
2015-04-16 12:50:00,30.46,30.47,30.42,30.45,56200.0,26.8646,26.8734,26.8293,26.8558,56200.0
2015-04-16 13:00:00,30.45,30.49,30.44,30.44,62800.0,26.8558,26.891,26.8469,26.8469,62800.0
2015-04-16 13:10:00,30.43,30.46,30.41,30.45,47100.0,26.8381,26.8646,26.8205,26.8558,47100.0
2015-04-16 13:20:00,30.46,30.48,30.42,30.42,47100.0,26.8646,26.8822,26.8293,26.8293,47100.0
2015-04-16 13:30:00,30.42,30.49,30.41,30.49,38800.0,26.8293,26.891,26.8205,26.891,38800.0
2015-04-16 13:40:00,30.49,30.56,30.47,30.55,37400.0,26.891,26.9528,26.8734,26.944,37400.0
2015-04-16 13:50:00,30.55,30.57,30.53,30.55,57300.0,26.944,26.9616,26.9263,26.944,57300.0
2015-04-16 14:00:00,30.55,30.59,30.53,30.54,48000.0,26.944,26.9792,26.9263,26.9351,48000.0
2015-04-16 14:10:00,30.54,30.56,30.5,30.55,55400.0,26.9351,26.9528,26.8999,26.944,55400.0
2015-04-16 14:20:00,30.55,30.56,30.5,30.55,61900.0,26.944,26.9528,26.8999,26.944,61900.0
2015-04-16 14:30:00,30.55,30.6,30.55,30.6,46800.0,26.944,26.9881,26.944,26.9881,46800.0
2015-04-16 14:40:00,30.6,30.61,30.57,30.6,56100.0,26.9881,26.9969,26.9616,26.9881,56100.0
2015-04-16 14:50:00,30.6,30.63,30.59,30.6,69900.0,26.9881,27.0145,26.9792,26.9881,69900.0
2015-04-16 15:00:00,30.6,30.61,30.53,30.53,103600.0,26.9881,26.9969,26.9263,26.9263,103600.0
2015-04-16 15:10:00,30.53,30.53,30.48,30.5,227200.0,26.9263,26.9263,26.8822,26.8999,227200.0
2015-04-16 15:20:00,30.5,30.5,30.47,30.5,101700.0,26.8999,26.8999,26.8734,26.8999,101700.0
2015-04-16 15:30:00,30.5,30.52,30.48,30.5,229900.0,26.8999,26.9175,26.8822,26.8999,229900.0
2015-04-16 15:40:00,30.5,30.51,30.48,30.51,312400.0,26.8999,26.9087,26.8822,26.9087,312400.0
2015-04-16 15:50:00,30.51,30.56,30.5,30.52,471300.0,26.9087,26.9528,26.8999,26.9175,471300.0
2015-04-17 09:30:00,30.26,30.35,30.12,30.16,404900.0,26.6882,26.7676,26.5647,26.6,404900.0
2015-04-17 09:40:00,30.15,30.2,30.08,30.14,429300.0,26.5912,26.6353,26.5294,26.5824,429300.0
2015-04-17 09:50:00,30.13,30.16,30.06,30.14,165200.0,26.5735,26.6,26.5118,26.5824,165200.0
2015-04-17 10:00:00,30.13,30.18,30.01,30.05,261100.0,26.5735,26.6176,26.4677,26.503,261100.0
2015-04-17 10:10:00,30.04,30.1,30.0,30.1,121300.0,26.4942,26.5471,26.4589,26.5471,121300.0
2015-04-17 10:20:00,30.1,30.14,30.05,30.05,118800.0,26.5471,26.5824,26.503,26.503,118800.0
2015-04-17 10:30:00,30.05,30.16,30.05,30.12,89800.0,26.503,26.6,26.503,26.5647,89800.0
2015-04-17 10:40:00,30.12,30.23,30.11,30.16,58500.0,26.5647,26.6617,26.5559,26.6,58500.0
2015-04-17 10:50:00,30.16,30.17,30.04,30.06,83800.0,26.6,26.6088,26.4942,26.5118,83800.0
2015-04-17 11:00:00,30.06,30.12,30.04,30.11,97800.0,26.5118,26.5647,26.4942,26.5559,97800.0
2015-04-17 11:10:00,30.1,30.15,30.08,30.15,81200.0,26.5471,26.5912,26.5294,26.5912,81200.0
2015-04-17 11:20:00,30.15,30.2,30.15,30.17,75200.0,26.5912,26.6353,26.5912,26.6088,75200.0
2015-04-17 11:30:00,30.16,30.17,30.11,30.11,65500.0,26.6,26.6088,26.5559,26.5559,65500.0
2015-04-17 11:40:00,30.11,30.12,30.05,30.07,94600.0,26.5559,26.5647,26.503,26.5206,94600.0
2015-04-17 11:50:00,30.08,30.1,30.06,30.06,78500.0,26.5294,26.5471,26.5118,26.5118,78500.0
2015-04-17 12:00:00,30.06,30.14,30.06,30.14,360000.0,26.5118,26.5824,26.5118,26.5824,360000.0
2015-04-17 12:10:00,30.14,30.19,30.14,30.19,56500.0,26.5824,26.6264,26.5824,26.6264,56500.0
2015-04-17 12:20:00,30.19,30.2,30.16,30.19,55100.0,26.6264,26.6353,26.6,26.6264,55100.0
2015-04-17 12:30:00,30.19,30.23,30.17,30.22,40700.0,26.6264,26.6617,26.6088,26.6529,40700.0
2015-04-17 12:40:00,30.22,30.22,30.14,30.14,34900.0,26.6529,26.6529,26.5824,26.5824,34900.0
2015-04-17 12:50:00,30.15,30.17,30.11,30.16,45300.0,26.5912,26.6088,26.5559,26.6,45300.0
2015-04-17 13:00:00,30.16,30.18,30.14,30.14,29900.0,26.6,26.6176,26.5824,26.5824,29900.0
2015-04-17 13:10:00,30.13,30.16,30.12,30.15,60700.0,26.5735,26.6,26.5647,26.5912,60700.0
2015-04-17 13:20:00,30.15,30.19,30.12,30.16,86000.0,26.5912,26.6264,26.5647,26.6,86000.0
2015-04-17 13:30:00,30.16,30.18,30.12,30.18,89200.0,26.6,26.6176,26.5647,26.6176,89200.0
2015-04-17 13:40:00,30.18,30.18,30.15,30.17,63800.0,26.6176,26.6176,26.5912,26.6088,63800.0
2015-04-17 13:50:00,30.17,30.17,30.11,30.13,165800.0,26.6088,26.6088,26.5559,26.5735,165800.0
2015-04-17 14:00:00,30.13,30.17,30.12,30.13,124600.0,26.5735,26.6088,26.5647,26.5735,124600.0
2015-04-17 14:10:00,30.13,30.14,30.1,30.13,118500.0,26.5735,26.5824,26.5471,26.5735,118500.0
2015-04-17 14:20:00,30.13,30.13,30.1,30.12,109400.0,26.5735,26.5735,26.5471,26.5647,109400.0
2015-04-17 14:30:00,30.12,30.16,30.1,30.15,150900.0,26.5647,26.6,26.5471,26.5912,150900.0
2015-04-17 14:40:00,30.15,30.16,30.1,30.1,95300.0,26.5912,26.6,26.5471,26.5471,95300.0
2015-04-17 14:50:00,30.1,30.12,30.08,30.11,90600.0,26.5471,26.5647,26.5294,26.5559,90600.0
2015-04-17 15:00:00,30.1,30.13,30.09,30.11,86700.0,26.5471,26.5735,26.5383,26.5559,86700.0
2015-04-17 15:10:00,30.1,30.14,30.08,30.12,96900.0,26.5471,26.5824,26.5294,26.5647,96900.0
2015-04-17 15:20:00,30.13,30.13,30.07,30.12,145400.0,26.5735,26.5735,26.5206,26.5647,145400.0
2015-04-17 15:30:00,30.12,30.24,30.12,30.21,92200.0,26.5647,26.6705,26.5647,26.6441,92200.0
2015-04-17 15:40:00,30.21,30.24,30.2,30.23,165200.0,26.6441,26.6705,26.6353,26.6617,165200.0
2015-04-17 15:50:00,30.22,30.26,30.22,30.24,463700.0,26.6529,26.6882,26.6529,26.6705,463700.0
2015-04-20 09:30:00,30.38,30.5,30.31,30.31,188000.0,26.794,26.8999,26.7323,26.7323,188000.0
2015-04-20 09:40:00,30.33,30.41,30.28,30.38,118400.0,26.7499,26.8205,26.7058,26.794,118400.0
2015-04-20 09:50:00,30.37,30.39,30.28,30.35,83500.0,26.7852,26.8028,26.7058,26.7676,83500.0
2015-04-20 10:00:00,30.35,30.38,30.28,30.35,284600.0,26.7676,26.794,26.7058,26.7676,284600.0
2015-04-20 10:10:00,30.35,30.35,30.23,30.25,184100.0,26.7676,26.7676,26.6617,26.6794,184100.0
2015-04-20 10:20:00,30.24,30.31,30.22,30.29,135300.0,26.6705,26.7323,26.6529,26.7146,135300.0
2015-04-20 10:30:00,30.3,30.37,30.29,30.37,223500.0,26.7235,26.7852,26.7146,26.7852,223500.0
2015-04-20 10:40:00,30.37,30.38,30.32,30.32,125200.0,26.7852,26.794,26.7411,26.7411,125200.0
2015-04-20 10:50:00,30.32,30.37,30.29,30.33,88400.0,26.7411,26.7852,26.7146,26.7499,88400.0
2015-04-20 11:00:00,30.34,30.39,30.32,30.36,102100.0,26.7587,26.8028,26.7411,26.7764,102100.0
2015-04-20 11:10:00,30.37,30.39,30.32,30.34,37200.0,26.7852,26.8028,26.7411,26.7587,37200.0
2015-04-20 11:20:00,30.34,30.35,30.28,30.28,62100.0,26.7587,26.7676,26.7058,26.7058,62100.0
2015-04-20 11:30:00,30.28,30.31,30.23,30.23,76800.0,26.7058,26.7323,26.6617,26.6617,76800.0
2015-04-20 11:40:00,30.23,30.26,30.18,30.18,96700.0,26.6617,26.6882,26.6176,26.6176,96700.0
2015-04-20 11:50:00,30.18,30.24,30.18,30.22,112000.0,26.6176,26.6705,26.6176,26.6529,112000.0
2015-04-20 12:00:00,30.22,30.25,30.21,30.24,103500.0,26.6529,26.6794,26.6441,26.6705,103500.0
2015-04-20 12:10:00,30.23,30.25,30.21,30.25,86100.0,26.6617,26.6794,26.6441,26.6794,86100.0
2015-04-20 12:20:00,30.25,30.26,30.23,30.25,63300.0,26.6794,26.6882,26.6617,26.6794,63300.0
2015-04-20 12:30:00,30.25,30.28,30.24,30.25,46900.0,26.6794,26.7058,26.6705,26.6794,46900.0
2015-04-20 12:40:00,30.24,30.27,30.24,30.25,45400.0,26.6705,26.697,26.6705,26.6794,45400.0
2015-04-20 12:50:00,30.24,30.27,30.23,30.24,36600.0,26.6705,26.697,26.6617,26.6705,36600.0
2015-04-20 13:00:00,30.25,30.26,30.22,30.23,74300.0,26.6794,26.6882,26.6529,26.6617,74300.0
2015-04-20 13:10:00,30.24,30.25,30.2,30.2,149600.0,26.6705,26.6794,26.6353,26.6353,149600.0
2015-04-20 13:20:00,30.2,30.24,30.19,30.24,110800.0,26.6353,26.6705,26.6264,26.6705,110800.0
2015-04-20 13:30:00,30.24,30.24,30.21,30.24,45800.0,26.6705,26.6705,26.6441,26.6705,45800.0
2015-04-20 13:40:00,30.23,30.24,30.21,30.24,43600.0,26.6617,26.6705,26.6441,26.6705,43600.0
2015-04-20 13:50:00,30.23,30.26,30.22,30.22,86400.0,26.6617,26.6882,26.6529,26.6529,86400.0
2015-04-20 14:00:00,30.22,30.25,30.21,30.22,60400.0,26.6529,26.6794,26.6441,26.6529,60400.0
2015-04-20 14:10:00,30.21,30.24,30.18,30.18,136100.0,26.6441,26.6705,26.6176,26.6176,136100.0
2015-04-20 14:20:00,30.19,30.22,30.14,30.15,105000.0,26.6264,26.6529,26.5824,26.5912,105000.0
2015-04-20 14:30:00,30.15,30.18,30.14,30.18,134000.0,26.5912,26.6176,26.5824,26.6176,134000.0
2015-04-20 14:40:00,30.18,30.18,30.15,30.15,50100.0,26.6176,26.6176,26.5912,26.5912,50100.0
2015-04-20 14:50:00,30.15,30.16,30.14,30.16,85400.0,26.5912,26.6,26.5824,26.6,85400.0
2015-04-20 15:00:00,30.15,30.17,30.14,30.16,146900.0,26.5912,26.6088,26.5824,26.6,146900.0
2015-04-20 15:10:00,30.16,30.18,30.15,30.17,46000.0,26.6,26.6176,26.5912,26.6088,46000.0
2015-04-20 15:20:00,30.17,30.18,30.15,30.15,77200.0,26.6088,26.6176,26.5912,26.5912,77200.0
2015-04-20 15:30:00,30.15,30.16,30.09,30.09,137600.0,26.5912,26.6,26.5383,26.5383,137600.0
2015-04-20 15:40:00,30.1,30.11,30.08,30.09,301300.0,26.5471,26.5559,26.5294,26.5383,301300.0
2015-04-20 15:50:00,30.09,30.13,30.08,30.12,398300.0,26.5383,26.5735,26.5294,26.5647,398300.0
2015-04-21 09:30:00,30.12,30.19,29.81,29.98,286600.0,26.5647,26.6264,26.2913,26.4412,286600.0
2015-04-21 09:40:00,29.98,30.11,29.94,30.11,366700.0,26.4412,26.5559,26.406,26.5559,366700.0
2015-04-21 09:50:00,30.11,30.16,30.05,30.06,84300.0,26.5559,26.6,26.503,26.5118,84300.0
2015-04-21 10:00:00,30.06,30.16,30.06,30.1,199100.0,26.5118,26.6,26.5118,26.5471,199100.0
2015-04-21 10:10:00,30.11,30.16,30.07,30.1,145200.0,26.5559,26.6,26.5206,26.5471,145200.0
2015-04-21 10:20:00,30.11,30.21,30.1,30.2,178900.0,26.5559,26.6441,26.5471,26.6353,178900.0
2015-04-21 10:30:00,30.19,30.2,30.15,30.19,81800.0,26.6264,26.6353,26.5912,26.6264,81800.0
2015-04-21 10:40:00,30.2,30.25,30.17,30.25,169600.0,26.6353,26.6794,26.6088,26.6794,169600.0
2015-04-21 10:50:00,30.25,30.27,30.22,30.23,94900.0,26.6794,26.697,26.6529,26.6617,94900.0
2015-04-21 11:00:00,30.24,30.32,30.24,30.32,73400.0,26.6705,26.7411,26.6705,26.7411,73400.0
2015-04-21 11:10:00,30.32,30.35,30.28,30.28,152300.0,26.7411,26.7676,26.7058,26.7058,152300.0
2015-04-21 11:20:00,30.28,30.3,30.23,30.26,46300.0,26.7058,26.7235,26.6617,26.6882,46300.0
2015-04-21 11:30:00,30.26,30.28,30.17,30.18,115700.0,26.6882,26.7058,26.6088,26.6176,115700.0
2015-04-21 11:40:00,30.18,30.21,30.08,30.12,117100.0,26.6176,26.6441,26.5294,26.5647,117100.0
2015-04-21 11:50:00,30.12,30.21,30.12,30.2,114900.0,26.5647,26.6441,26.5647,26.6353,114900.0
2015-04-21 12:00:00,30.2,30.21,30.17,30.19,42500.0,26.6353,26.6441,26.6088,26.6264,42500.0
2015-04-21 12:10:00,30.19,30.21,30.18,30.19,73100.0,26.6264,26.6441,26.6176,26.6264,73100.0
2015-04-21 12:20:00,30.19,30.23,30.18,30.19,109800.0,26.6264,26.6617,26.6176,26.6264,109800.0
2015-04-21 12:30:00,30.19,30.28,30.19,30.24,131600.0,26.6264,26.7058,26.6264,26.6705,131600.0
2015-04-21 12:40:00,30.23,30.23,30.2,30.21,35500.0,26.6617,26.6617,26.6353,26.6441,35500.0
2015-04-21 12:50:00,30.21,30.24,30.21,30.21,39400.0,26.6441,26.6705,26.6441,26.6441,39400.0
2015-04-21 13:00:00,30.21,30.28,30.21,30.27,101000.0,26.6441,26.7058,26.6441,26.697,101000.0
2015-04-21 13:10:00,30.27,30.3,30.26,30.28,176200.0,26.697,26.7235,26.6882,26.7058,176200.0
2015-04-21 13:20:00,30.27,30.28,30.24,30.27,67600.0,26.697,26.7058,26.6705,26.697,67600.0
2015-04-21 13:30:00,30.27,30.28,30.2,30.21,76800.0,26.697,26.7058,26.6353,26.6441,76800.0
2015-04-21 13:40:00,30.22,30.25,30.2,30.21,257200.0,26.6529,26.6794,26.6353,26.6441,257200.0
2015-04-21 13:50:00,30.22,30.29,30.2,30.28,157000.0,26.6529,26.7146,26.6353,26.7058,157000.0
2015-04-21 14:00:00,30.29,30.33,30.25,30.28,414300.0,26.7146,26.7499,26.6794,26.7058,414300.0
2015-04-21 14:10:00,30.28,30.32,30.27,30.29,175000.0,26.7058,26.7411,26.697,26.7146,175000.0
2015-04-21 14:20:00,30.3,30.32,30.29,30.32,126200.0,26.7235,26.7411,26.7146,26.7411,126200.0
2015-04-21 14:30:00,30.32,30.32,30.31,30.31,219200.0,26.7411,26.7411,26.7323,26.7323,219200.0
2015-04-21 14:40:00,30.32,30.32,30.25,30.26,188100.0,26.7411,26.7411,26.6794,26.6882,188100.0
2015-04-21 14:50:00,30.27,30.27,30.23,30.24,161300.0,26.697,26.697,26.6617,26.6705,161300.0
2015-04-21 15:00:00,30.24,30.24,30.23,30.23,176200.0,26.6705,26.6705,26.6617,26.6617,176200.0
2015-04-21 15:10:00,30.24,30.27,30.23,30.24,190200.0,26.6705,26.697,26.6617,26.6705,190200.0
2015-04-21 15:20:00,30.24,30.24,30.2,30.21,245700.0,26.6705,26.6705,26.6353,26.6441,245700.0
2015-04-21 15:30:00,30.21,30.22,30.2,30.21,239600.0,26.6441,26.6529,26.6353,26.6441,239600.0
2015-04-21 15:40:00,30.21,30.23,30.16,30.16,275500.0,26.6441,26.6617,26.6,26.6,275500.0
2015-04-21 15:50:00,30.16,30.2,30.15,30.17,551600.0,26.6,26.6353,26.5912,26.6088,551600.0
2015-04-22 09:30:00,30.19,30.25,30.05,30.09,149100.0,26.6264,26.6794,26.503,26.5383,149100.0
2015-04-22 09:40:00,30.09,30.21,30.04,30.04,621400.0,26.5383,26.6441,26.4942,26.4942,621400.0
2015-04-22 09:50:00,30.04,30.04,29.98,30.02,220000.0,26.4942,26.4942,26.4412,26.4765,220000.0
2015-04-22 10:00:00,30.02,30.12,30.02,30.09,167900.0,26.4765,26.5647,26.4765,26.5383,167900.0
2015-04-22 10:10:00,30.08,30.12,30.03,30.1,142700.0,26.5294,26.5647,26.4853,26.5471,142700.0
2015-04-22 10:20:00,30.11,30.28,30.1,30.24,141800.0,26.5559,26.7058,26.5471,26.6705,141800.0
2015-04-22 10:30:00,30.24,30.34,30.23,30.34,223600.0,26.6705,26.7587,26.6617,26.7587,223600.0
2015-04-22 10:40:00,30.34,30.48,30.33,30.46,192100.0,26.7587,26.8822,26.7499,26.8646,192100.0
2015-04-22 10:50:00,30.47,30.49,30.43,30.48,180700.0,26.8734,26.891,26.8381,26.8822,180700.0
2015-04-22 11:00:00,30.48,30.53,30.45,30.5,224700.0,26.8822,26.9263,26.8558,26.8999,224700.0
2015-04-22 11:10:00,30.51,30.58,30.5,30.5,189500.0,26.9087,26.9704,26.8999,26.8999,189500.0
2015-04-22 11:20:00,30.5,30.51,30.43,30.46,120300.0,26.8999,26.9087,26.8381,26.8646,120300.0
2015-04-22 11:30:00,30.46,30.5,30.43,30.46,150800.0,26.8646,26.8999,26.8381,26.8646,150800.0
2015-04-22 11:40:00,30.46,30.53,30.45,30.51,110200.0,26.8646,26.9263,26.8558,26.9087,110200.0
2015-04-22 11:50:00,30.5,30.53,30.47,30.49,156600.0,26.8999,26.9263,26.8734,26.891,156600.0
2015-04-22 12:00:00,30.49,30.5,30.39,30.44,92300.0,26.891,26.8999,26.8028,26.8469,92300.0
2015-04-22 12:10:00,30.45,30.48,30.43,30.47,54800.0,26.8558,26.8822,26.8381,26.8734,54800.0
2015-04-22 12:20:00,30.47,30.49,30.44,30.49,48100.0,26.8734,26.891,26.8469,26.891,48100.0
2015-04-22 12:30:00,30.5,30.52,30.47,30.52,130300.0,26.8999,26.9175,26.8734,26.9175,130300.0
2015-04-22 12:40:00,30.51,30.53,30.48,30.53,53800.0,26.9087,26.9263,26.8822,26.9263,53800.0
2015-04-22 12:50:00,30.53,30.59,30.52,30.56,139900.0,26.9263,26.9792,26.9175,26.9528,139900.0
2015-04-22 13:00:00,30.56,30.61,30.54,30.55,55300.0,26.9528,26.9969,26.9351,26.944,55300.0
2015-04-22 13:10:00,30.54,30.57,30.54,30.57,53500.0,26.9351,26.9616,26.9351,26.9616,53500.0
2015-04-22 13:20:00,30.57,30.58,30.55,30.56,62700.0,26.9616,26.9704,26.944,26.9528,62700.0
2015-04-22 13:30:00,30.56,30.57,30.56,30.57,74800.0,26.9528,26.9616,26.9528,26.9616,74800.0
2015-04-22 13:40:00,30.57,30.62,30.54,30.6,78200.0,26.9616,27.0057,26.9351,26.9881,78200.0
2015-04-22 13:50:00,30.6,30.62,30.58,30.62,82900.0,26.9881,27.0057,26.9704,27.0057,82900.0
2015-04-22 14:00:00,30.61,30.65,30.58,30.65,76500.0,26.9969,27.0322,26.9704,27.0322,76500.0
2015-04-22 14:10:00,30.64,30.64,30.58,30.58,53800.0,27.0233,27.0233,26.9704,26.9704,53800.0
2015-04-22 14:20:00,30.58,30.58,30.54,30.56,93300.0,26.9704,26.9704,26.9351,26.9528,93300.0
2015-04-22 14:30:00,30.57,30.61,30.56,30.6,67800.0,26.9616,26.9969,26.9528,26.9881,67800.0
2015-04-22 14:40:00,30.6,30.62,30.58,30.58,58500.0,26.9881,27.0057,26.9704,26.9704,58500.0
2015-04-22 14:50:00,30.58,30.61,30.54,30.54,93800.0,26.9704,26.9969,26.9351,26.9351,93800.0
2015-04-22 15:00:00,30.54,30.6,30.54,30.6,149900.0,26.9351,26.9881,26.9351,26.9881,149900.0
2015-04-22 15:10:00,30.6,30.63,30.59,30.59,228500.0,26.9881,27.0145,26.9792,26.9792,228500.0
2015-04-22 15:20:00,30.58,30.59,30.54,30.54,136400.0,26.9704,26.9792,26.9351,26.9351,136400.0
2015-04-22 15:30:00,30.54,30.55,30.48,30.54,270700.0,26.9351,26.944,26.8822,26.9351,270700.0
2015-04-22 15:40:00,30.54,30.55,30.48,30.48,426900.0,26.9351,26.944,26.8822,26.8822,426900.0
2015-04-22 15:50:00,30.49,30.49,30.46,30.47,520000.0,26.891,26.891,26.8646,26.8734,520000.0
2015-04-23 09:30:00,30.59,30.65,30.28,30.46,115600.0,26.9792,27.0322,26.7058,26.8646,115600.0
2015-04-23 09:40:00,30.46,30.54,30.39,30.46,244100.0,26.8646,26.9351,26.8028,26.8646,244100.0
2015-04-23 09:50:00,30.45,30.52,30.44,30.45,262200.0,26.8558,26.9175,26.8469,26.8558,262200.0
2015-04-23 10:00:00,30.46,30.52,30.37,30.37,160000.0,26.8646,26.9175,26.7852,26.7852,160000.0
2015-04-23 10:10:00,30.36,30.39,30.29,30.37,275900.0,26.7764,26.8028,26.7146,26.7852,275900.0
2015-04-23 10:20:00,30.36,30.42,30.35,30.41,145200.0,26.7764,26.8293,26.7676,26.8205,145200.0
2015-04-23 10:30:00,30.41,30.45,30.4,30.41,82100.0,26.8205,26.8558,26.8117,26.8205,82100.0
2015-04-23 10:40:00,30.41,30.48,30.41,30.46,96800.0,26.8205,26.8822,26.8205,26.8646,96800.0
2015-04-23 10:50:00,30.46,30.47,30.38,30.4,139200.0,26.8646,26.8734,26.794,26.8117,139200.0
2015-04-23 11:00:00,30.4,30.43,30.39,30.39,98700.0,26.8117,26.8381,26.8028,26.8028,98700.0
2015-04-23 11:10:00,30.4,30.4,30.35,30.39,133900.0,26.8117,26.8117,26.7676,26.8028,133900.0
2015-04-23 11:20:00,30.38,30.4,30.35,30.36,135000.0,26.794,26.8117,26.7676,26.7764,135000.0
2015-04-23 11:30:00,30.36,30.41,30.36,30.39,82800.0,26.7764,26.8205,26.7764,26.8028,82800.0
2015-04-23 11:40:00,30.39,30.41,30.36,30.4,95400.0,26.8028,26.8205,26.7764,26.8117,95400.0
2015-04-23 11:50:00,30.41,30.58,30.4,30.55,212200.0,26.8205,26.9704,26.8117,26.944,212200.0
2015-04-23 12:00:00,30.55,30.56,30.53,30.54,118400.0,26.944,26.9528,26.9263,26.9351,118400.0
2015-04-23 12:10:00,30.54,30.57,30.54,30.56,206600.0,26.9351,26.9616,26.9351,26.9528,206600.0
2015-04-23 12:20:00,30.55,30.6,30.55,30.58,129800.0,26.944,26.9881,26.944,26.9704,129800.0
2015-04-23 12:30:00,30.58,30.67,30.57,30.62,217600.0,26.9704,27.0498,26.9616,27.0057,217600.0
2015-04-23 12:40:00,30.63,30.68,30.63,30.67,241400.0,27.0145,27.0586,27.0145,27.0498,241400.0
2015-04-23 12:50:00,30.66,30.72,30.66,30.67,179500.0,27.041,27.0939,27.041,27.0498,179500.0
2015-04-23 13:00:00,30.67,30.7,30.65,30.66,119900.0,27.0498,27.0763,27.0322,27.041,119900.0
2015-04-23 13:10:00,30.66,30.67,30.61,30.62,68400.0,27.041,27.0498,26.9969,27.0057,68400.0
2015-04-23 13:20:00,30.61,30.69,30.61,30.65,73800.0,26.9969,27.0674,26.9969,27.0322,73800.0
2015-04-23 13:30:00,30.64,30.65,30.57,30.58,83000.0,27.0233,27.0322,26.9616,26.9704,83000.0
2015-04-23 13:40:00,30.58,30.58,30.57,30.57,63500.0,26.9704,26.9704,26.9616,26.9616,63500.0
2015-04-23 13:50:00,30.58,30.65,30.57,30.65,84700.0,26.9704,27.0322,26.9616,27.0322,84700.0
2015-04-23 14:00:00,30.65,30.65,30.61,30.63,136000.0,27.0322,27.0322,26.9969,27.0145,136000.0
2015-04-23 14:10:00,30.63,30.71,30.63,30.66,119300.0,27.0145,27.0851,27.0145,27.041,119300.0
2015-04-23 14:20:00,30.67,30.68,30.61,30.61,76300.0,27.0498,27.0586,26.9969,26.9969,76300.0
2015-04-23 14:30:00,30.61,30.62,30.6,30.62,69400.0,26.9969,27.0057,26.9881,27.0057,69400.0
2015-04-23 14:40:00,30.62,30.63,30.59,30.62,84600.0,27.0057,27.0145,26.9792,27.0057,84600.0
2015-04-23 14:50:00,30.61,30.63,30.6,30.62,112100.0,26.9969,27.0145,26.9881,27.0057,112100.0
2015-04-23 15:00:00,30.62,30.63,30.6,30.62,70600.0,27.0057,27.0145,26.9881,27.0057,70600.0
2015-04-23 15:10:00,30.62,30.63,30.56,30.58,298300.0,27.0057,27.0145,26.9528,26.9704,298300.0
2015-04-23 15:20:00,30.58,30.58,30.54,30.54,194900.0,26.9704,26.9704,26.9351,26.9351,194900.0
2015-04-23 15:30:00,30.55,30.56,30.49,30.55,147400.0,26.944,26.9528,26.891,26.944,147400.0
2015-04-23 15:40:00,30.55,30.56,30.49,30.5,391100.0,26.944,26.9528,26.891,26.8999,391100.0
2015-04-23 15:50:00,30.49,30.51,30.48,30.5,443400.0,26.891,26.9087,26.8822,26.8999,443400.0
2015-04-24 09:30:00,30.49,30.49,30.12,30.2,346700.0,26.891,26.891,26.5647,26.6353,346700.0
2015-04-24 09:40:00,30.19,30.24,30.13,30.16,139600.0,26.6264,26.6705,26.5735,26.6,139600.0
2015-04-24 09:50:00,30.15,30.18,30.12,30.13,169300.0,26.5912,26.6176,26.5647,26.5735,169300.0
2015-04-24 10:00:00,30.14,30.15,30.07,30.13,273900.0,26.5824,26.5912,26.5206,26.5735,273900.0
2015-04-24 10:10:00,30.13,30.21,30.13,30.15,253300.0,26.5735,26.6441,26.5735,26.5912,253300.0
2015-04-24 10:20:00,30.15,30.22,30.13,30.22,238200.0,26.5912,26.6529,26.5735,26.6529,238200.0
2015-04-24 10:30:00,30.22,30.25,30.19,30.22,121300.0,26.6529,26.6794,26.6264,26.6529,121300.0
2015-04-24 10:40:00,30.22,30.23,30.18,30.19,87500.0,26.6529,26.6617,26.6176,26.6264,87500.0
2015-04-24 10:50:00,30.19,30.2,30.11,30.16,124700.0,26.6264,26.6353,26.5559,26.6,124700.0
2015-04-24 11:00:00,30.16,30.19,30.15,30.17,47000.0,26.6,26.6264,26.5912,26.6088,47000.0
2015-04-24 11:10:00,30.17,30.19,30.16,30.19,81300.0,26.6088,26.6264,26.6,26.6264,81300.0
2015-04-24 11:20:00,30.18,30.21,30.17,30.2,96600.0,26.6176,26.6441,26.6088,26.6353,96600.0
2015-04-24 11:30:00,30.19,30.25,30.18,30.25,107400.0,26.6264,26.6794,26.6176,26.6794,107400.0
2015-04-24 11:40:00,30.25,30.26,30.2,30.2,122100.0,26.6794,26.6882,26.6353,26.6353,122100.0
2015-04-24 11:50:00,30.21,30.21,30.16,30.2,81300.0,26.6441,26.6441,26.6,26.6353,81300.0
2015-04-24 12:00:00,30.19,30.22,30.18,30.21,88900.0,26.6264,26.6529,26.6176,26.6441,88900.0
2015-04-24 12:10:00,30.21,30.23,30.19,30.22,61200.0,26.6441,26.6617,26.6264,26.6529,61200.0
2015-04-24 12:20:00,30.23,30.27,30.22,30.26,61200.0,26.6617,26.697,26.6529,26.6882,61200.0
2015-04-24 12:30:00,30.26,30.28,30.25,30.26,57000.0,26.6882,26.7058,26.6794,26.6882,57000.0
2015-04-24 12:40:00,30.25,30.26,30.25,30.26,22200.0,26.6794,26.6882,26.6794,26.6882,22200.0
2015-04-24 12:50:00,30.26,30.32,30.25,30.31,100300.0,26.6882,26.7411,26.6794,26.7323,100300.0
2015-04-24 13:00:00,30.3,30.31,30.28,30.29,106700.0,26.7235,26.7323,26.7058,26.7146,106700.0
2015-04-24 13:10:00,30.29,30.31,30.27,30.3,89300.0,26.7146,26.7323,26.697,26.7235,89300.0
2015-04-24 13:20:00,30.3,30.32,30.27,30.31,61200.0,26.7235,26.7411,26.697,26.7323,61200.0
2015-04-24 13:30:00,30.31,30.32,30.23,30.23,85800.0,26.7323,26.7411,26.6617,26.6617,85800.0
2015-04-24 13:40:00,30.23,30.27,30.22,30.23,106700.0,26.6617,26.697,26.6529,26.6617,106700.0
2015-04-24 13:50:00,30.23,30.25,30.22,30.25,38100.0,26.6617,26.6794,26.6529,26.6794,38100.0
2015-04-24 14:00:00,30.25,30.25,30.21,30.21,60400.0,26.6794,26.6794,26.6441,26.6441,60400.0
2015-04-24 14:10:00,30.21,30.22,30.17,30.17,53200.0,26.6441,26.6529,26.6088,26.6088,53200.0
2015-04-24 14:20:00,30.17,30.23,30.16,30.23,84400.0,26.6088,26.6617,26.6,26.6617,84400.0
2015-04-24 14:30:00,30.23,30.23,30.2,30.22,67300.0,26.6617,26.6617,26.6353,26.6529,67300.0
2015-04-24 14:40:00,30.22,30.23,30.14,30.16,201500.0,26.6529,26.6617,26.5824,26.6,201500.0
2015-04-24 14:50:00,30.16,30.17,30.11,30.11,114500.0,26.6,26.6088,26.5559,26.5559,114500.0
2015-04-24 15:00:00,30.12,30.12,30.07,30.08,143200.0,26.5647,26.5647,26.5206,26.5294,143200.0
2015-04-24 15:10:00,30.09,30.09,30.04,30.08,195600.0,26.5383,26.5383,26.4942,26.5294,195600.0
2015-04-24 15:20:00,30.08,30.14,30.07,30.14,152200.0,26.5294,26.5824,26.5206,26.5824,152200.0
2015-04-24 15:30:00,30.14,30.14,30.07,30.1,197200.0,26.5824,26.5824,26.5206,26.5471,197200.0
2015-04-24 15:40:00,30.11,30.13,30.1,30.12,152200.0,26.5559,26.5735,26.5471,26.5647,152200.0
2015-04-24 15:50:00,30.12,30.14,30.11,30.14,494100.0,26.5647,26.5824,26.5559,26.5824,494100.0
2015-04-27 09:30:00,30.24,30.34,30.16,30.26,139900.0,26.6705,26.7587,26.6,26.6882,139900.0
2015-04-27 09:40:00,30.26,30.32,30.24,30.32,117900.0,26.6882,26.7411,26.6705,26.7411,117900.0
2015-04-27 09:50:00,30.32,30.48,30.31,30.47,257100.0,26.7411,26.8822,26.7323,26.8734,257100.0
2015-04-27 10:00:00,30.48,30.52,30.47,30.5,149200.0,26.8822,26.9175,26.8734,26.8999,149200.0
2015-04-27 10:10:00,30.51,30.57,30.47,30.54,109700.0,26.9087,26.9616,26.8734,26.9351,109700.0
2015-04-27 10:20:00,30.54,30.59,30.48,30.55,72600.0,26.9351,26.9792,26.8822,26.944,72600.0
2015-04-27 10:30:00,30.55,30.58,30.53,30.58,93600.0,26.944,26.9704,26.9263,26.9704,93600.0
2015-04-27 10:40:00,30.58,30.59,30.55,30.55,115100.0,26.9704,26.9792,26.944,26.944,115100.0
2015-04-27 10:50:00,30.55,30.56,30.49,30.51,156800.0,26.944,26.9528,26.891,26.9087,156800.0
2015-04-27 11:00:00,30.52,30.52,30.49,30.51,91400.0,26.9175,26.9175,26.891,26.9087,91400.0
2015-04-27 11:10:00,30.51,30.52,30.5,30.51,59400.0,26.9087,26.9175,26.8999,26.9087,59400.0
2015-04-27 11:20:00,30.51,30.56,30.5,30.55,116400.0,26.9087,26.9528,26.8999,26.944,116400.0
2015-04-27 11:30:00,30.55,30.55,30.49,30.5,278900.0,26.944,26.944,26.891,26.8999,278900.0
2015-04-27 11:40:00,30.5,30.52,30.44,30.45,64500.0,26.8999,26.9175,26.8469,26.8558,64500.0
2015-04-27 11:50:00,30.46,30.48,30.45,30.46,75500.0,26.8646,26.8822,26.8558,26.8646,75500.0
2015-04-27 12:00:00,30.46,30.47,30.43,30.45,47000.0,26.8646,26.8734,26.8381,26.8558,47000.0
2015-04-27 12:10:00,30.45,30.45,30.34,30.35,110500.0,26.8558,26.8558,26.7587,26.7676,110500.0
2015-04-27 12:20:00,30.34,30.36,30.32,30.34,230500.0,26.7587,26.7764,26.7411,26.7587,230500.0
2015-04-27 12:30:00,30.35,30.36,30.3,30.34,47600.0,26.7676,26.7764,26.7235,26.7587,47600.0
2015-04-27 12:40:00,30.33,30.34,30.29,30.3,74700.0,26.7499,26.7587,26.7146,26.7235,74700.0
2015-04-27 12:50:00,30.31,30.32,30.25,30.28,68700.0,26.7323,26.7411,26.6794,26.7058,68700.0
2015-04-27 13:00:00,30.29,30.34,30.28,30.31,70000.0,26.7146,26.7587,26.7058,26.7323,70000.0
2015-04-27 13:10:00,30.32,30.32,30.24,30.24,58900.0,26.7411,26.7411,26.6705,26.6705,58900.0
2015-04-27 13:20:00,30.24,30.31,30.21,30.3,52600.0,26.6705,26.7323,26.6441,26.7235,52600.0
2015-04-27 13:30:00,30.3,30.31,30.26,30.3,79600.0,26.7235,26.7323,26.6882,26.7235,79600.0
2015-04-27 13:40:00,30.3,30.31,30.26,30.26,116100.0,26.7235,26.7323,26.6882,26.6882,116100.0
2015-04-27 13:50:00,30.26,30.29,30.25,30.26,98500.0,26.6882,26.7146,26.6794,26.6882,98500.0
2015-04-27 14:00:00,30.26,30.29,30.23,30.29,88800.0,26.6882,26.7146,26.6617,26.7146,88800.0
2015-04-27 14:10:00,30.29,30.29,30.25,30.29,50300.0,26.7146,26.7146,26.6794,26.7146,50300.0
2015-04-27 14:20:00,30.29,30.35,30.28,30.35,180000.0,26.7146,26.7676,26.7058,26.7676,180000.0
2015-04-27 14:30:00,30.33,30.35,30.26,30.27,97700.0,26.7499,26.7676,26.6882,26.697,97700.0
2015-04-27 14:40:00,30.27,30.37,30.27,30.37,124300.0,26.697,26.7852,26.697,26.7852,124300.0
2015-04-27 14:50:00,30.37,30.37,30.33,30.37,107200.0,26.7852,26.7852,26.7499,26.7852,107200.0
2015-04-27 15:00:00,30.37,30.38,30.3,30.32,154700.0,26.7852,26.794,26.7235,26.7411,154700.0
2015-04-27 15:10:00,30.32,30.32,30.22,30.23,216900.0,26.7411,26.7411,26.6529,26.6617,216900.0
2015-04-27 15:20:00,30.22,30.23,30.17,30.18,158700.0,26.6529,26.6617,26.6088,26.6176,158700.0
2015-04-27 15:30:00,30.18,30.19,30.11,30.15,157400.0,26.6176,26.6264,26.5559,26.5912,157400.0
2015-04-27 15:40:00,30.15,30.15,30.06,30.09,253500.0,26.5912,26.5912,26.5118,26.5383,253500.0
2015-04-27 15:50:00,30.09,30.1,30.07,30.09,647100.0,26.5383,26.5471,26.5206,26.5383,647100.0
2015-04-28 09:30:00,30.12,30.43,30.07,30.34,143400.0,26.5647,26.8381,26.5206,26.7587,143400.0
2015-04-28 09:40:00,30.35,30.4,30.26,30.3,167600.0,26.7676,26.8117,26.6882,26.7235,167600.0
2015-04-28 09:50:00,30.31,30.42,30.26,30.26,116000.0,26.7323,26.8293,26.6882,26.6882,116000.0
2015-04-28 10:00:00,30.26,30.28,30.13,30.15,166400.0,26.6882,26.7058,26.5735,26.5912,166400.0
2015-04-28 10:10:00,30.14,30.16,30.07,30.1,107100.0,26.5824,26.6,26.5206,26.5471,107100.0
2015-04-28 10:20:00,30.1,30.17,30.09,30.16,167000.0,26.5471,26.6088,26.5383,26.6,167000.0
2015-04-28 10:30:00,30.17,30.24,30.15,30.23,142800.0,26.6088,26.6705,26.5912,26.6617,142800.0
2015-04-28 10:40:00,30.24,30.32,30.2,30.28,148400.0,26.6705,26.7411,26.6353,26.7058,148400.0
2015-04-28 10:50:00,30.28,30.29,30.19,30.2,106700.0,26.7058,26.7146,26.6264,26.6353,106700.0
2015-04-28 11:00:00,30.2,30.3,30.2,30.3,84800.0,26.6353,26.7235,26.6353,26.7235,84800.0
2015-04-28 11:10:00,30.29,30.37,30.29,30.35,114700.0,26.7146,26.7852,26.7146,26.7676,114700.0
2015-04-28 11:20:00,30.35,30.41,30.35,30.38,135800.0,26.7676,26.8205,26.7676,26.794,135800.0
2015-04-28 11:30:00,30.38,30.47,30.35,30.41,91600.0,26.794,26.8734,26.7676,26.8205,91600.0
2015-04-28 11:40:00,30.4,30.41,30.3,30.33,86800.0,26.8117,26.8205,26.7235,26.7499,86800.0
2015-04-28 11:50:00,30.33,30.34,30.26,30.3,55900.0,26.7499,26.7587,26.6882,26.7235,55900.0
2015-04-28 12:00:00,30.3,30.32,30.27,30.3,35700.0,26.7235,26.7411,26.697,26.7235,35700.0
2015-04-28 12:10:00,30.31,30.32,30.24,30.24,37700.0,26.7323,26.7411,26.6705,26.6705,37700.0
2015-04-28 12:20:00,30.23,30.31,30.22,30.25,233400.0,26.6617,26.7323,26.6529,26.6794,233400.0
2015-04-28 12:30:00,30.25,30.28,30.22,30.23,101600.0,26.6794,26.7058,26.6529,26.6617,101600.0
2015-04-28 12:40:00,30.23,30.35,30.22,30.34,90000.0,26.6617,26.7676,26.6529,26.7587,90000.0
2015-04-28 12:50:00,30.34,30.43,30.33,30.41,79600.0,26.7587,26.8381,26.7499,26.8205,79600.0
2015-04-28 13:00:00,30.4,30.42,30.35,30.38,68200.0,26.8117,26.8293,26.7676,26.794,68200.0
2015-04-28 13:10:00,30.38,30.45,30.38,30.45,55800.0,26.794,26.8558,26.794,26.8558,55800.0
2015-04-28 13:20:00,30.45,30.5,30.44,30.49,87200.0,26.8558,26.8999,26.8469,26.891,87200.0
2015-04-28 13:30:00,30.49,30.49,30.42,30.44,132200.0,26.891,26.891,26.8293,26.8469,132200.0
2015-04-28 13:40:00,30.44,30.5,30.43,30.5,45300.0,26.8469,26.8999,26.8381,26.8999,45300.0
2015-04-28 13:50:00,30.5,30.5,30.48,30.49,75200.0,26.8999,26.8999,26.8822,26.891,75200.0
2015-04-28 14:00:00,30.49,30.49,30.42,30.43,65800.0,26.891,26.891,26.8293,26.8381,65800.0
2015-04-28 14:10:00,30.42,30.43,30.36,30.37,101200.0,26.8293,26.8381,26.7764,26.7852,101200.0
2015-04-28 14:20:00,30.37,30.42,30.34,30.42,105600.0,26.7852,26.8293,26.7587,26.8293,105600.0
2015-04-28 14:30:00,30.42,30.46,30.4,30.45,99000.0,26.8293,26.8646,26.8117,26.8558,99000.0
2015-04-28 14:40:00,30.45,30.47,30.44,30.46,86200.0,26.8558,26.8734,26.8469,26.8646,86200.0
2015-04-28 14:50:00,30.46,30.47,30.41,30.46,82900.0,26.8646,26.8734,26.8205,26.8646,82900.0
2015-04-28 15:00:00,30.45,30.5,30.44,30.5,79200.0,26.8558,26.8999,26.8469,26.8999,79200.0
2015-04-28 15:10:00,30.5,30.52,30.48,30.48,107600.0,26.8999,26.9175,26.8822,26.8822,107600.0
2015-04-28 15:20:00,30.48,30.5,30.46,30.48,116200.0,26.8822,26.8999,26.8646,26.8822,116200.0
2015-04-28 15:30:00,30.48,30.5,30.47,30.49,121600.0,26.8822,26.8999,26.8734,26.891,121600.0
2015-04-28 15:40:00,30.5,30.51,30.47,30.48,138400.0,26.8999,26.9087,26.8734,26.8822,138400.0
2015-04-28 15:50:00,30.47,30.5,30.44,30.5,665100.0,26.8734,26.8999,26.8469,26.8999,665100.0
2015-04-29 09:30:00,30.47,30.73,30.29,30.7,255100.0,26.8734,27.1027,26.7146,27.0763,255100.0
2015-04-29 09:40:00,30.72,31.13,30.69,31.0,686500.0,27.0939,27.4555,27.0674,27.3408,686500.0
2015-04-29 09:50:00,31.0,31.0,30.76,30.76,340300.0,27.3408,27.3408,27.1292,27.1292,340300.0
2015-04-29 10:00:00,30.76,30.81,30.55,30.59,367700.0,27.1292,27.1733,26.944,26.9792,367700.0
2015-04-29 10:10:00,30.6,30.77,30.57,30.77,222300.0,26.9881,27.138,26.9616,27.138,222300.0
2015-04-29 10:20:00,30.76,30.79,30.62,30.65,278500.0,27.1292,27.1556,27.0057,27.0322,278500.0
2015-04-29 10:30:00,30.64,30.7,30.64,30.66,123300.0,27.0233,27.0763,27.0233,27.041,123300.0
2015-04-29 10:40:00,30.67,30.69,30.64,30.64,154200.0,27.0498,27.0674,27.0233,27.0233,154200.0
2015-04-29 10:50:00,30.64,30.66,30.59,30.62,124300.0,27.0233,27.041,26.9792,27.0057,124300.0
2015-04-29 11:00:00,30.62,30.7,30.62,30.69,142000.0,27.0057,27.0763,27.0057,27.0674,142000.0
2015-04-29 11:10:00,30.7,30.74,30.67,30.69,76800.0,27.0763,27.1115,27.0498,27.0674,76800.0
2015-04-29 11:20:00,30.69,30.7,30.64,30.65,82500.0,27.0674,27.0763,27.0233,27.0322,82500.0
2015-04-29 11:30:00,30.65,30.66,30.6,30.61,135300.0,27.0322,27.041,26.9881,26.9969,135300.0
2015-04-29 11:40:00,30.62,30.68,30.61,30.67,36700.0,27.0057,27.0586,26.9969,27.0498,36700.0
2015-04-29 11:50:00,30.68,30.71,30.67,30.7,95400.0,27.0586,27.0851,27.0498,27.0763,95400.0
2015-04-29 12:00:00,30.7,30.71,30.64,30.64,120000.0,27.0763,27.0851,27.0233,27.0233,120000.0
2015-04-29 12:10:00,30.64,30.64,30.57,30.59,62700.0,27.0233,27.0233,26.9616,26.9792,62700.0
2015-04-29 12:20:00,30.59,30.65,30.59,30.64,113000.0,26.9792,27.0322,26.9792,27.0233,113000.0
2015-04-29 12:30:00,30.63,30.66,30.62,30.63,75100.0,27.0145,27.041,27.0057,27.0145,75100.0
2015-04-29 12:40:00,30.63,30.67,30.62,30.66,84300.0,27.0145,27.0498,27.0057,27.041,84300.0
2015-04-29 12:50:00,30.65,30.68,30.64,30.65,64500.0,27.0322,27.0586,27.0233,27.0322,64500.0
2015-04-29 13:00:00,30.66,30.69,30.64,30.65,104100.0,27.041,27.0674,27.0233,27.0322,104100.0
2015-04-29 13:10:00,30.65,30.68,30.64,30.65,77900.0,27.0322,27.0586,27.0233,27.0322,77900.0
2015-04-29 13:20:00,30.65,30.67,30.6,30.61,163100.0,27.0322,27.0498,26.9881,26.9969,163100.0
2015-04-29 13:30:00,30.61,30.66,30.6,30.66,109700.0,26.9969,27.041,26.9881,27.041,109700.0
2015-04-29 13:40:00,30.65,30.68,30.64,30.65,65100.0,27.0322,27.0586,27.0233,27.0322,65100.0
2015-04-29 13:50:00,30.65,30.72,30.64,30.69,80600.0,27.0322,27.0939,27.0233,27.0674,80600.0
2015-04-29 14:00:00,30.69,30.8,30.6,30.66,178500.0,27.0674,27.1644,26.9881,27.041,178500.0
2015-04-29 14:10:00,30.66,30.8,30.61,30.8,159700.0,27.041,27.1644,26.9969,27.1644,159700.0
2015-04-29 14:20:00,30.8,30.88,30.77,30.82,112700.0,27.1644,27.235,27.138,27.1821,112700.0
2015-04-29 14:30:00,30.82,30.91,30.81,30.88,109300.0,27.1821,27.2615,27.1733,27.235,109300.0
2015-04-29 14:40:00,30.89,30.91,30.83,30.85,111000.0,27.2438,27.2615,27.1909,27.2085,111000.0
2015-04-29 14:50:00,30.86,30.87,30.83,30.87,173200.0,27.2174,27.2262,27.1909,27.2262,173200.0
2015-04-29 15:00:00,30.87,30.9,30.8,30.84,126800.0,27.2262,27.2526,27.1644,27.1997,126800.0
2015-04-29 15:10:00,30.84,30.89,30.76,30.88,204800.0,27.1997,27.2438,27.1292,27.235,204800.0
2015-04-29 15:20:00,30.89,30.9,30.85,30.88,90300.0,27.2438,27.2526,27.2085,27.235,90300.0
2015-04-29 15:30:00,30.88,30.91,30.85,30.87,119300.0,27.235,27.2615,27.2085,27.2262,119300.0
2015-04-29 15:40:00,30.87,30.87,30.78,30.79,186700.0,27.2262,27.2262,27.1468,27.1556,186700.0
2015-04-29 15:50:00,30.79,30.85,30.76,30.82,317100.0,27.1556,27.2085,27.1292,27.1821,317100.0
2015-04-30 09:30:00,30.78,31.1,30.75,31.01,309500.0,27.1468,27.429,27.1203,27.3497,309500.0
2015-04-30 09:40:00,31.01,31.07,30.89,30.94,180800.0,27.3497,27.4026,27.2438,27.2879,180800.0
2015-04-30 09:50:00,30.93,30.93,30.72,30.73,314700.0,27.2791,27.2791,27.0939,27.1027,314700.0
2015-04-30 10:00:00,30.71,30.77,30.66,30.72,131900.0,27.0851,27.138,27.041,27.0939,131900.0
2015-04-30 10:10:00,30.72,30.74,30.65,30.67,129900.0,27.0939,27.1115,27.0322,27.0498,129900.0
2015-04-30 10:20:00,30.67,30.69,30.58,30.63,77300.0,27.0498,27.0674,26.9704,27.0145,77300.0
2015-04-30 10:30:00,30.63,30.66,30.58,30.59,118700.0,27.0145,27.041,26.9704,26.9792,118700.0
2015-04-30 10:40:00,30.59,30.68,30.56,30.67,140300.0,26.9792,27.0586,26.9528,27.0498,140300.0
2015-04-30 10:50:00,30.67,30.67,30.55,30.59,152100.0,27.0498,27.0498,26.944,26.9792,152100.0
2015-04-30 11:00:00,30.59,30.74,30.59,30.72,95100.0,26.9792,27.1115,26.9792,27.0939,95100.0
2015-04-30 11:10:00,30.73,30.81,30.72,30.81,148100.0,27.1027,27.1733,27.0939,27.1733,148100.0
2015-04-30 11:20:00,30.8,30.85,30.78,30.8,95800.0,27.1644,27.2085,27.1468,27.1644,95800.0
2015-04-30 11:30:00,30.81,30.89,30.79,30.81,62500.0,27.1733,27.2438,27.1556,27.1733,62500.0
2015-04-30 11:40:00,30.81,30.82,30.77,30.77,40200.0,27.1733,27.1821,27.138,27.138,40200.0
2015-04-30 11:50:00,30.77,30.86,30.76,30.79,430400.0,27.138,27.2174,27.1292,27.1556,430400.0
2015-04-30 12:00:00,30.79,30.84,30.78,30.81,81400.0,27.1556,27.1997,27.1468,27.1733,81400.0
2015-04-30 12:10:00,30.81,30.89,30.81,30.86,68000.0,27.1733,27.2438,27.1733,27.2174,68000.0
2015-04-30 12:20:00,30.86,30.86,30.79,30.85,106200.0,27.2174,27.2174,27.1556,27.2085,106200.0
2015-04-30 12:30:00,30.85,30.88,30.82,30.83,124300.0,27.2085,27.235,27.1821,27.1909,124300.0
2015-04-30 12:40:00,30.84,30.85,30.8,30.82,87200.0,27.1997,27.2085,27.1644,27.1821,87200.0
2015-04-30 12:50:00,30.82,30.87,30.77,30.86,99500.0,27.1821,27.2262,27.138,27.2174,99500.0
2015-04-30 13:00:00,30.85,30.9,30.82,30.88,49800.0,27.2085,27.2526,27.1821,27.235,49800.0
2015-04-30 13:10:00,30.88,30.88,30.82,30.86,35400.0,27.235,27.235,27.1821,27.2174,35400.0
2015-04-30 13:20:00,30.86,30.88,30.82,30.87,88300.0,27.2174,27.235,27.1821,27.2262,88300.0
2015-04-30 13:30:00,30.87,30.92,30.85,30.85,60100.0,27.2262,27.2703,27.2085,27.2085,60100.0
2015-04-30 13:40:00,30.85,30.89,30.84,30.85,103800.0,27.2085,27.2438,27.1997,27.2085,103800.0
2015-04-30 13:50:00,30.85,30.87,30.81,30.82,76700.0,27.2085,27.2262,27.1733,27.1821,76700.0
2015-04-30 14:00:00,30.82,30.86,30.72,30.72,301300.0,27.1821,27.2174,27.0939,27.0939,301300.0
2015-04-30 14:10:00,30.73,30.79,30.72,30.72,118300.0,27.1027,27.1556,27.0939,27.0939,118300.0
2015-04-30 14:20:00,30.71,30.75,30.63,30.71,243700.0,27.0851,27.1203,27.0145,27.0851,243700.0
2015-04-30 14:30:00,30.71,30.72,30.66,30.68,139500.0,27.0851,27.0939,27.041,27.0586,139500.0
2015-04-30 14:40:00,30.68,30.68,30.6,30.62,109600.0,27.0586,27.0586,26.9881,27.0057,109600.0
2015-04-30 14:50:00,30.62,30.63,30.55,30.6,126900.0,27.0057,27.0145,26.944,26.9881,126900.0
2015-04-30 15:00:00,30.6,30.61,30.43,30.44,307300.0,26.9881,26.9969,26.8381,26.8469,307300.0
2015-04-30 15:10:00,30.43,30.54,30.4,30.52,222900.0,26.8381,26.9351,26.8117,26.9175,222900.0
2015-04-30 15:20:00,30.53,30.55,30.45,30.5,124300.0,26.9263,26.944,26.8558,26.8999,124300.0
2015-04-30 15:30:00,30.51,30.58,30.47,30.55,135500.0,26.9087,26.9704,26.8734,26.944,135500.0
2015-04-30 15:40:00,30.55,30.55,30.45,30.46,252000.0,26.944,26.944,26.8558,26.8646,252000.0
2015-04-30 15:50:00,30.46,30.49,30.45,30.48,439300.0,26.8646,26.891,26.8558,26.8822,439300.0
2015-05-01 09:30:00,30.67,30.79,30.62,30.64,138800.0,27.0498,27.1556,27.0057,27.0233,138800.0
2015-05-01 09:40:00,30.65,30.82,30.63,30.79,216000.0,27.0322,27.1821,27.0145,27.1556,216000.0
2015-05-01 09:50:00,30.8,30.83,30.74,30.76,227200.0,27.1644,27.1909,27.1115,27.1292,227200.0
2015-05-01 10:00:00,30.76,30.83,30.71,30.77,103800.0,27.1292,27.1909,27.0851,27.138,103800.0
2015-05-01 10:10:00,30.78,30.9,30.75,30.89,80500.0,27.1468,27.2526,27.1203,27.2438,80500.0
2015-05-01 10:20:00,30.89,30.93,30.83,30.84,57700.0,27.2438,27.2791,27.1909,27.1997,57700.0
2015-05-01 10:30:00,30.85,30.91,30.75,30.78,124300.0,27.2085,27.2615,27.1203,27.1468,124300.0
2015-05-01 10:40:00,30.77,30.82,30.74,30.79,116300.0,27.138,27.1821,27.1115,27.1556,116300.0
2015-05-01 10:50:00,30.79,30.84,30.78,30.83,139000.0,27.1556,27.1997,27.1468,27.1909,139000.0
2015-05-01 11:00:00,30.83,30.87,30.8,30.8,81000.0,27.1909,27.2262,27.1644,27.1644,81000.0
2015-05-01 11:10:00,30.8,30.81,30.75,30.78,90000.0,27.1644,27.1733,27.1203,27.1468,90000.0
2015-05-01 11:20:00,30.78,30.82,30.75,30.81,86300.0,27.1468,27.1821,27.1203,27.1733,86300.0
2015-05-01 11:30:00,30.82,30.83,30.76,30.79,71600.0,27.1821,27.1909,27.1292,27.1556,71600.0
2015-05-01 11:40:00,30.79,30.79,30.71,30.72,99800.0,27.1556,27.1556,27.0851,27.0939,99800.0
2015-05-01 11:50:00,30.71,30.81,30.69,30.78,193400.0,27.0851,27.1733,27.0674,27.1468,193400.0
2015-05-01 12:00:00,30.78,30.79,30.69,30.71,73000.0,27.1468,27.1556,27.0674,27.0851,73000.0
2015-05-01 12:10:00,30.71,30.73,30.68,30.73,46100.0,27.0851,27.1027,27.0586,27.1027,46100.0
2015-05-01 12:20:00,30.72,30.82,30.71,30.81,104700.0,27.0939,27.1821,27.0851,27.1733,104700.0
2015-05-01 12:30:00,30.81,30.86,30.8,30.86,97000.0,27.1733,27.2174,27.1644,27.2174,97000.0
2015-05-01 12:40:00,30.86,30.88,30.82,30.85,94500.0,27.2174,27.235,27.1821,27.2085,94500.0
2015-05-01 12:50:00,30.84,30.85,30.81,30.83,24300.0,27.1997,27.2085,27.1733,27.1909,24300.0
2015-05-01 13:00:00,30.83,30.84,30.79,30.81,33500.0,27.1909,27.1997,27.1556,27.1733,33500.0
2015-05-01 13:10:00,30.82,30.83,30.8,30.82,41700.0,27.1821,27.1909,27.1644,27.1821,41700.0
2015-05-01 13:20:00,30.81,30.82,30.77,30.77,36400.0,27.1733,27.1821,27.138,27.138,36400.0
2015-05-01 13:30:00,30.77,30.79,30.73,30.77,34100.0,27.138,27.1556,27.1027,27.138,34100.0
2015-05-01 13:40:00,30.77,30.77,30.71,30.76,49100.0,27.138,27.138,27.0851,27.1292,49100.0
2015-05-01 13:50:00,30.76,30.83,30.75,30.79,80700.0,27.1292,27.1909,27.1203,27.1556,80700.0
2015-05-01 14:00:00,30.79,30.8,30.75,30.75,39100.0,27.1556,27.1644,27.1203,27.1203,39100.0
2015-05-01 14:10:00,30.76,30.77,30.71,30.74,50000.0,27.1292,27.138,27.0851,27.1115,50000.0
2015-05-01 14:20:00,30.74,30.78,30.73,30.78,58900.0,27.1115,27.1468,27.1027,27.1468,58900.0
2015-05-01 14:30:00,30.78,30.78,30.73,30.76,46500.0,27.1468,27.1468,27.1027,27.1292,46500.0
2015-05-01 14:40:00,30.75,30.76,30.72,30.74,30800.0,27.1203,27.1292,27.0939,27.1115,30800.0
2015-05-01 14:50:00,30.74,30.74,30.65,30.68,78300.0,27.1115,27.1115,27.0322,27.0586,78300.0
2015-05-01 15:00:00,30.68,30.73,30.68,30.71,71900.0,27.0586,27.1027,27.0586,27.0851,71900.0
2015-05-01 15:10:00,30.71,30.72,30.69,30.7,60000.0,27.0851,27.0939,27.0674,27.0763,60000.0
2015-05-01 15:20:00,30.7,30.7,30.63,30.65,94300.0,27.0763,27.0763,27.0145,27.0322,94300.0
2015-05-01 15:30:00,30.65,30.66,30.63,30.63,123000.0,27.0322,27.041,27.0145,27.0145,123000.0
2015-05-01 15:40:00,30.64,30.68,30.63,30.66,135900.0,27.0233,27.0586,27.0145,27.041,135900.0
2015-05-01 15:50:00,30.66,30.73,30.65,30.71,349900.0,27.041,27.1027,27.0322,27.0851,349900.0
2015-05-04 09:30:00,30.75,30.78,30.6,30.66,111600.0,27.1203,27.1468,26.9881,27.041,111600.0
2015-05-04 09:40:00,30.66,30.79,30.66,30.71,61200.0,27.041,27.1556,27.041,27.0851,61200.0
2015-05-04 09:50:00,30.72,30.76,30.68,30.73,87600.0,27.0939,27.1292,27.0586,27.1027,87600.0
2015-05-04 10:00:00,30.72,30.72,30.66,30.67,181900.0,27.0939,27.0939,27.041,27.0498,181900.0
2015-05-04 10:10:00,30.67,30.69,30.62,30.63,117400.0,27.0498,27.0674,27.0057,27.0145,117400.0
2015-05-04 10:20:00,30.64,30.7,30.63,30.68,37600.0,27.0233,27.0763,27.0145,27.0586,37600.0
2015-05-04 10:30:00,30.68,30.73,30.68,30.69,50800.0,27.0586,27.1027,27.0586,27.0674,50800.0
2015-05-04 10:40:00,30.69,30.78,30.68,30.78,61700.0,27.0674,27.1468,27.0586,27.1468,61700.0
2015-05-04 10:50:00,30.77,30.79,30.74,30.78,56100.0,27.138,27.1556,27.1115,27.1468,56100.0
2015-05-04 11:00:00,30.78,30.9,30.75,30.9,153000.0,27.1468,27.2526,27.1203,27.2526,153000.0
2015-05-04 11:10:00,30.89,30.93,30.87,30.91,84900.0,27.2438,27.2791,27.2262,27.2615,84900.0
2015-05-04 11:20:00,30.91,30.93,30.9,30.92,47400.0,27.2615,27.2791,27.2526,27.2703,47400.0
2015-05-04 11:30:00,30.92,30.92,30.87,30.9,51400.0,27.2703,27.2703,27.2262,27.2526,51400.0
2015-05-04 11:40:00,30.91,30.92,30.88,30.89,57600.0,27.2615,27.2703,27.235,27.2438,57600.0
2015-05-04 11:50:00,30.88,30.94,30.87,30.91,116400.0,27.235,27.2879,27.2262,27.2615,116400.0
2015-05-04 12:00:00,30.91,30.96,30.9,30.94,66000.0,27.2615,27.3056,27.2526,27.2879,66000.0
2015-05-04 12:10:00,30.94,30.96,30.93,30.94,132000.0,27.2879,27.3056,27.2791,27.2879,132000.0
2015-05-04 12:20:00,30.94,30.95,30.91,30.95,51000.0,27.2879,27.2967,27.2615,27.2967,51000.0
2015-05-04 12:30:00,30.94,31.04,30.9,31.04,488800.0,27.2879,27.3761,27.2526,27.3761,488800.0
2015-05-04 12:40:00,31.04,31.06,31.02,31.03,149000.0,27.3761,27.3938,27.3585,27.3673,149000.0
2015-05-04 12:50:00,31.03,31.06,31.02,31.06,38700.0,27.3673,27.3938,27.3585,27.3938,38700.0
2015-05-04 13:00:00,31.06,31.07,31.0,31.04,97200.0,27.3938,27.4026,27.3408,27.3761,97200.0
2015-05-04 13:10:00,31.04,31.05,31.0,31.0,74700.0,27.3761,27.3849,27.3408,27.3408,74700.0
2015-05-04 13:20:00,31.01,31.05,30.98,31.05,141100.0,27.3497,27.3849,27.3232,27.3849,141100.0
2015-05-04 13:30:00,31.05,31.08,31.03,31.08,139600.0,27.3849,27.4114,27.3673,27.4114,139600.0
2015-05-04 13:40:00,31.08,31.14,31.07,31.11,151800.0,27.4114,27.4643,27.4026,27.4379,151800.0
2015-05-04 13:50:00,31.11,31.16,31.1,31.16,112000.0,27.4379,27.482,27.429,27.482,112000.0
2015-05-04 14:00:00,31.16,31.2,31.14,31.18,169600.0,27.482,27.5172,27.4643,27.4996,169600.0
2015-05-04 14:10:00,31.19,31.21,31.17,31.21,111000.0,27.5084,27.5261,27.4908,27.5261,111000.0
2015-05-04 14:20:00,31.21,31.25,31.18,31.25,202700.0,27.5261,27.5613,27.4996,27.5613,202700.0
2015-05-04 14:30:00,31.25,31.32,31.24,31.3,289500.0,27.5613,27.6231,27.5525,27.6054,289500.0
2015-05-04 14:40:00,31.3,31.36,31.29,31.36,284000.0,27.6054,27.6583,27.5966,27.6583,284000.0
2015-05-04 14:50:00,31.36,31.42,31.35,31.42,299000.0,27.6583,27.7113,27.6495,27.7113,299000.0
2015-05-04 15:00:00,31.42,31.44,31.39,31.43,258300.0,27.7113,27.7289,27.6848,27.7201,258300.0
2015-05-04 15:10:00,31.43,31.5,31.41,31.48,699200.0,27.7201,27.7818,27.7024,27.7642,699200.0
2015-05-04 15:20:00,31.47,31.55,31.47,31.48,280300.0,27.7554,27.8259,27.7554,27.7642,280300.0
2015-05-04 15:30:00,31.48,31.49,31.43,31.44,238200.0,27.7642,27.773,27.7201,27.7289,238200.0
2015-05-04 15:40:00,31.45,31.45,31.37,31.38,450900.0,27.7377,27.7377,27.6672,27.676,450900.0
2015-05-04 15:50:00,31.37,31.4,31.35,31.36,943700.0,27.6672,27.6936,27.6495,27.6583,943700.0
2015-05-05 09:30:00,31.25,31.59,31.22,31.58,267100.0,27.5613,27.8612,27.5349,27.8524,267100.0
2015-05-05 09:40:00,31.57,31.64,31.48,31.63,212300.0,27.8436,27.9053,27.7642,27.8965,212300.0
2015-05-05 09:50:00,31.63,31.65,31.57,31.63,286700.0,27.8965,27.9141,27.8436,27.8965,286700.0
2015-05-05 10:00:00,31.64,31.73,31.61,31.69,478500.0,27.9053,27.9847,27.8788,27.9494,478500.0
2015-05-05 10:10:00,31.69,31.77,31.64,31.65,282800.0,27.9494,28.02,27.9053,27.9141,282800.0
2015-05-05 10:20:00,31.64,31.71,31.64,31.7,259100.0,27.9053,27.967,27.9053,27.9582,259100.0
2015-05-05 10:30:00,31.7,31.76,31.66,31.76,390600.0,27.9582,28.0111,27.9229,28.0111,390600.0
2015-05-05 10:40:00,31.75,31.84,31.69,31.84,204100.0,28.0023,28.0817,27.9494,28.0817,204100.0
2015-05-05 10:50:00,31.84,31.85,31.8,31.83,162200.0,28.0817,28.0905,28.0464,28.0729,162200.0
2015-05-05 11:00:00,31.83,31.84,31.71,31.73,192200.0,28.0729,28.0817,27.967,27.9847,192200.0
2015-05-05 11:10:00,31.72,31.75,31.69,31.72,134300.0,27.9759,28.0023,27.9494,27.9759,134300.0
2015-05-05 11:20:00,31.72,31.72,31.61,31.62,310100.0,27.9759,27.9759,27.8788,27.8877,310100.0
2015-05-05 11:30:00,31.61,31.65,31.57,31.58,193300.0,27.8788,27.9141,27.8436,27.8524,193300.0
2015-05-05 11:40:00,31.59,31.61,31.56,31.57,104500.0,27.8612,27.8788,27.8347,27.8436,104500.0
2015-05-05 11:50:00,31.56,31.59,31.52,31.57,182700.0,27.8347,27.8612,27.7995,27.8436,182700.0
2015-05-05 12:00:00,31.57,31.63,31.55,31.59,242800.0,27.8436,27.8965,27.8259,27.8612,242800.0
2015-05-05 12:10:00,31.6,31.67,31.58,31.67,80000.0,27.87,27.9318,27.8524,27.9318,80000.0
2015-05-05 12:20:00,31.67,31.77,31.66,31.73,232200.0,27.9318,28.02,27.9229,27.9847,232200.0
2015-05-05 12:30:00,31.73,31.73,31.65,31.65,69500.0,27.9847,27.9847,27.9141,27.9141,69500.0
2015-05-05 12:40:00,31.64,31.72,31.64,31.7,51500.0,27.9053,27.9759,27.9053,27.9582,51500.0
2015-05-05 12:50:00,31.7,31.72,31.62,31.63,64000.0,27.9582,27.9759,27.8877,27.8965,64000.0
2015-05-05 13:00:00,31.63,31.65,31.49,31.49,107700.0,27.8965,27.9141,27.773,27.773,107700.0
2015-05-05 13:10:00,31.48,31.52,31.42,31.43,105400.0,27.7642,27.7995,27.7113,27.7201,105400.0
2015-05-05 13:20:00,31.42,31.48,31.39,31.47,118300.0,27.7113,27.7642,27.6848,27.7554,118300.0
2015-05-05 13:30:00,31.47,31.53,31.46,31.5,64900.0,27.7554,27.8083,27.7465,27.7818,64900.0
2015-05-05 13:40:00,31.5,31.51,31.42,31.42,51100.0,27.7818,27.7906,27.7113,27.7113,51100.0
2015-05-05 13:50:00,31.42,31.45,31.33,31.37,121300.0,27.7113,27.7377,27.6319,27.6672,121300.0
2015-05-05 14:00:00,31.37,31.39,31.32,31.36,94300.0,27.6672,27.6848,27.6231,27.6583,94300.0
2015-05-05 14:10:00,31.35,31.38,31.34,31.38,64200.0,27.6495,27.676,27.6407,27.676,64200.0
2015-05-05 14:20:00,31.38,31.4,31.3,31.3,94900.0,27.676,27.6936,27.6054,27.6054,94900.0
2015-05-05 14:30:00,31.3,31.36,31.25,31.34,106200.0,27.6054,27.6583,27.5613,27.6407,106200.0
2015-05-05 14:40:00,31.34,31.36,31.28,31.28,126300.0,27.6407,27.6583,27.5878,27.5878,126300.0
2015-05-05 14:50:00,31.29,31.29,31.2,31.24,136300.0,27.5966,27.5966,27.5172,27.5525,136300.0
2015-05-05 15:00:00,31.24,31.29,31.21,31.24,140900.0,27.5525,27.5966,27.5261,27.5525,140900.0
2015-05-05 15:10:00,31.24,31.27,31.2,31.21,115100.0,27.5525,27.579,27.5172,27.5261,115100.0
2015-05-05 15:20:00,31.21,31.27,31.19,31.25,261400.0,27.5261,27.579,27.5084,27.5613,261400.0
2015-05-05 15:30:00,31.25,31.28,31.23,31.26,243600.0,27.5613,27.5878,27.5437,27.5701,243600.0
2015-05-05 15:40:00,31.26,31.28,31.22,31.23,275000.0,27.5701,27.5878,27.5349,27.5437,275000.0
2015-05-05 15:50:00,31.22,31.27,31.2,31.26,488700.0,27.5349,27.579,27.5172,27.5701,488700.0
2015-05-06 09:30:00,31.69,31.69,31.2,31.21,467900.0,28.0035,28.0035,27.5705,27.5793,467900.0
2015-05-06 09:40:00,31.2,31.25,31.1,31.21,321800.0,27.5705,27.6146,27.4821,27.5793,321800.0
2015-05-06 09:50:00,31.2,31.24,31.13,31.19,236800.0,27.5705,27.6058,27.5086,27.5616,236800.0
2015-05-06 10:00:00,31.18,31.25,31.14,31.18,259800.0,27.5528,27.6146,27.5174,27.5528,259800.0
2015-05-06 10:10:00,31.17,31.19,31.08,31.16,222100.0,27.5439,27.5616,27.4644,27.5351,222100.0
2015-05-06 10:20:00,31.17,31.25,31.13,31.22,150200.0,27.5439,27.6146,27.5086,27.5881,150200.0
2015-05-06 10:30:00,31.22,31.23,31.14,31.18,116100.0,27.5881,27.597,27.5174,27.5528,116100.0
2015-05-06 10:40:00,31.18,31.38,31.18,31.35,197200.0,27.5528,27.7295,27.5528,27.703,197200.0
2015-05-06 10:50:00,31.35,31.41,31.33,31.33,149600.0,27.703,27.756,27.6853,27.6853,149600.0
2015-05-06 11:00:00,31.33,31.39,31.29,31.3,85100.0,27.6853,27.7384,27.65,27.6588,85100.0
2015-05-06 11:10:00,31.3,31.31,31.19,31.25,82500.0,27.6588,27.6677,27.5616,27.6146,82500.0
2015-05-06 11:20:00,31.25,31.25,31.16,31.21,103800.0,27.6146,27.6146,27.5351,27.5793,103800.0
2015-05-06 11:30:00,31.21,31.25,31.19,31.2,101700.0,27.5793,27.6146,27.5616,27.5705,101700.0
2015-05-06 11:40:00,31.2,31.28,31.2,31.23,130900.0,27.5705,27.6412,27.5705,27.597,130900.0
2015-05-06 11:50:00,31.23,31.24,31.19,31.2,286100.0,27.597,27.6058,27.5616,27.5705,286100.0
2015-05-06 12:00:00,31.2,31.21,31.13,31.14,131300.0,27.5705,27.5793,27.5086,27.5174,131300.0
2015-05-06 12:10:00,31.15,31.16,31.1,31.12,141900.0,27.5263,27.5351,27.4821,27.4998,141900.0
2015-05-06 12:20:00,31.12,31.18,31.1,31.15,157000.0,27.4998,27.5528,27.4821,27.5263,157000.0
2015-05-06 12:30:00,31.15,31.16,31.11,31.12,133500.0,27.5263,27.5351,27.4909,27.4998,133500.0
2015-05-06 12:40:00,31.12,31.14,31.06,31.14,113800.0,27.4998,27.5174,27.4467,27.5174,113800.0
2015-05-06 12:50:00,31.13,31.14,31.08,31.13,115700.0,27.5086,27.5174,27.4644,27.5086,115700.0
2015-05-06 13:00:00,31.12,31.13,31.06,31.07,119800.0,27.4998,27.5086,27.4467,27.4556,119800.0
2015-05-06 13:10:00,31.06,31.1,31.05,31.08,122400.0,27.4467,27.4821,27.4379,27.4644,122400.0
2015-05-06 13:20:00,31.07,31.1,31.02,31.05,137300.0,27.4556,27.4821,27.4114,27.4379,137300.0
2015-05-06 13:30:00,31.05,31.06,30.98,31.05,210800.0,27.4379,27.4467,27.376,27.4379,210800.0
2015-05-06 13:40:00,31.05,31.05,30.97,30.97,109400.0,27.4379,27.4379,27.3672,27.3672,109400.0
2015-05-06 13:50:00,30.97,31.03,30.96,31.01,114500.0,27.3672,27.4202,27.3584,27.4026,114500.0
2015-05-06 14:00:00,31.01,31.03,31.0,31.03,94300.0,27.4026,27.4202,27.3937,27.4202,94300.0
2015-05-06 14:10:00,31.03,31.03,30.98,31.01,95900.0,27.4202,27.4202,27.376,27.4026,95900.0
2015-05-06 14:20:00,31.01,31.01,30.9,30.96,156300.0,27.4026,27.4026,27.3054,27.3584,156300.0
2015-05-06 14:30:00,30.96,30.96,30.84,30.86,215100.0,27.3584,27.3584,27.2523,27.27,215100.0
2015-05-06 14:40:00,30.85,30.87,30.8,30.86,245400.0,27.2612,27.2788,27.217,27.27,245400.0
2015-05-06 14:50:00,30.86,30.91,30.83,30.91,237400.0,27.27,27.3142,27.2435,27.3142,237400.0
2015-05-06 15:00:00,30.91,30.94,30.9,30.94,150400.0,27.3142,27.3407,27.3054,27.3407,150400.0
2015-05-06 15:10:00,30.94,30.94,30.83,30.84,273700.0,27.3407,27.3407,27.2435,27.2523,273700.0
2015-05-06 15:20:00,30.83,30.94,30.83,30.93,248400.0,27.2435,27.3407,27.2435,27.3319,248400.0
2015-05-06 15:30:00,30.93,31.0,30.86,30.99,260900.0,27.3319,27.3937,27.27,27.3849,260900.0
2015-05-06 15:40:00,30.99,31.0,30.96,30.98,351900.0,27.3849,27.3937,27.3584,27.376,351900.0
2015-05-06 15:50:00,30.97,31.03,30.96,31.03,449600.0,27.3672,27.4202,27.3584,27.4202,449600.0
2015-05-07 09:30:00,30.99,31.12,30.82,30.92,109900.0,27.3849,27.4998,27.2347,27.323,109900.0
2015-05-07 09:40:00,30.91,31.11,30.89,31.08,140900.0,27.3142,27.4909,27.2965,27.4644,140900.0
2015-05-07 09:50:00,31.08,31.11,30.99,31.0,217900.0,27.4644,27.4909,27.3849,27.3937,217900.0
2015-05-07 10:00:00,31.0,31.13,30.97,31.09,207900.0,27.3937,27.5086,27.3672,27.4733,207900.0
2015-05-07 10:10:00,31.09,31.16,31.07,31.15,448000.0,27.4733,27.5351,27.4556,27.5263,448000.0
2015-05-07 10:20:00,31.16,31.16,30.98,31.0,290500.0,27.5351,27.5351,27.376,27.3937,290500.0
2015-05-07 10:30:00,30.99,31.01,30.93,30.98,180100.0,27.3849,27.4026,27.3319,27.376,180100.0
2015-05-07 10:40:00,30.98,31.06,30.97,31.02,230700.0,27.376,27.4467,27.3672,27.4114,230700.0
2015-05-07 10:50:00,31.01,31.1,31.01,31.06,208400.0,27.4026,27.4821,27.4026,27.4467,208400.0
2015-05-07 11:00:00,31.06,31.1,31.01,31.08,155200.0,27.4467,27.4821,27.4026,27.4644,155200.0
2015-05-07 11:10:00,31.07,31.1,31.05,31.06,267600.0,27.4556,27.4821,27.4379,27.4467,267600.0
2015-05-07 11:20:00,31.07,31.11,31.05,31.07,141800.0,27.4556,27.4909,27.4379,27.4556,141800.0
2015-05-07 11:30:00,31.08,31.14,31.07,31.12,251300.0,27.4644,27.5174,27.4556,27.4998,251300.0
2015-05-07 11:40:00,31.13,31.18,31.12,31.18,85500.0,27.5086,27.5528,27.4998,27.5528,85500.0
2015-05-07 11:50:00,31.18,31.19,31.12,31.13,65500.0,27.5528,27.5616,27.4998,27.5086,65500.0
2015-05-07 12:00:00,31.13,31.16,31.11,31.11,74100.0,27.5086,27.5351,27.4909,27.4909,74100.0
2015-05-07 12:10:00,31.11,31.19,31.1,31.19,90200.0,27.4909,27.5616,27.4821,27.5616,90200.0
2015-05-07 12:20:00,31.18,31.19,31.13,31.14,116100.0,27.5528,27.5616,27.5086,27.5174,116100.0
2015-05-07 12:30:00,31.15,31.25,31.15,31.25,126500.0,27.5263,27.6146,27.5263,27.6146,126500.0
2015-05-07 12:40:00,31.25,31.26,31.16,31.17,147600.0,27.6146,27.6235,27.5351,27.5439,147600.0
2015-05-07 12:50:00,31.17,31.21,31.17,31.17,64200.0,27.5439,27.5793,27.5439,27.5439,64200.0
2015-05-07 13:00:00,31.17,31.23,31.16,31.17,151000.0,27.5439,27.597,27.5351,27.5439,151000.0
2015-05-07 13:10:00,31.17,31.19,31.13,31.16,108700.0,27.5439,27.5616,27.5086,27.5351,108700.0
2015-05-07 13:20:00,31.14,31.19,31.12,31.18,100500.0,27.5174,27.5616,27.4998,27.5528,100500.0
2015-05-07 13:30:00,31.17,31.21,31.16,31.21,98700.0,27.5439,27.5793,27.5351,27.5793,98700.0
2015-05-07 13:40:00,31.21,31.26,31.2,31.26,193800.0,27.5793,27.6235,27.5705,27.6235,193800.0
2015-05-07 13:50:00,31.26,31.27,31.22,31.23,93100.0,27.6235,27.6323,27.5881,27.597,93100.0
2015-05-07 14:00:00,31.23,31.26,31.23,31.24,102400.0,27.597,27.6235,27.597,27.6058,102400.0
2015-05-07 14:10:00,31.25,31.29,31.24,31.26,158900.0,27.6146,27.65,27.6058,27.6235,158900.0
2015-05-07 14:20:00,31.27,31.33,31.25,31.32,132700.0,27.6323,27.6853,27.6146,27.6765,132700.0
2015-05-07 14:30:00,31.33,31.33,31.25,31.27,125600.0,27.6853,27.6853,27.6146,27.6323,125600.0
2015-05-07 14:40:00,31.26,31.27,31.19,31.19,86200.0,27.6235,27.6323,27.5616,27.5616,86200.0
2015-05-07 14:50:00,31.19,31.2,31.18,31.19,106900.0,27.5616,27.5705,27.5528,27.5616,106900.0
2015-05-07 15:00:00,31.2,31.2,31.15,31.15,92500.0,27.5705,27.5705,27.5263,27.5263,92500.0
2015-05-07 15:10:00,31.16,31.17,31.1,31.12,115300.0,27.5351,27.5439,27.4821,27.4998,115300.0
2015-05-07 15:20:00,31.12,31.15,31.11,31.14,110800.0,27.4998,27.5263,27.4909,27.5174,110800.0
2015-05-07 15:30:00,31.14,31.16,31.13,31.14,185600.0,27.5174,27.5351,27.5086,27.5174,185600.0
2015-05-07 15:40:00,31.14,31.17,31.1,31.17,299700.0,27.5174,27.5439,27.4821,27.5439,299700.0
2015-05-07 15:50:00,31.16,31.21,31.15,31.18,670600.0,27.5351,27.5793,27.5263,27.5528,670600.0
2015-05-08 09:30:00,31.31,31.38,31.02,31.02,284900.0,27.6677,27.7295,27.4114,27.4114,284900.0
2015-05-08 09:40:00,31.02,31.26,31.01,31.18,290100.0,27.4114,27.6235,27.4026,27.5528,290100.0
2015-05-08 09:50:00,31.19,31.38,31.19,31.36,202700.0,27.5616,27.7295,27.5616,27.7118,202700.0
2015-05-08 10:00:00,31.34,31.39,31.16,31.21,258600.0,27.6942,27.7384,27.5351,27.5793,258600.0
2015-05-08 10:10:00,31.21,31.24,31.12,31.16,260900.0,27.5793,27.6058,27.4998,27.5351,260900.0
2015-05-08 10:20:00,31.16,31.22,31.15,31.15,176800.0,27.5351,27.5881,27.5263,27.5263,176800.0
2015-05-08 10:30:00,31.15,31.21,31.13,31.15,157000.0,27.5263,27.5793,27.5086,27.5263,157000.0
2015-05-08 10:40:00,31.15,31.18,31.14,31.15,100200.0,27.5263,27.5528,27.5174,27.5263,100200.0
2015-05-08 10:50:00,31.15,31.18,31.08,31.09,159200.0,27.5263,27.5528,27.4644,27.4733,159200.0
2015-05-08 11:00:00,31.09,31.15,31.06,31.11,164300.0,27.4733,27.5263,27.4467,27.4909,164300.0
2015-05-08 11:10:00,31.11,31.11,31.06,31.08,104900.0,27.4909,27.4909,27.4467,27.4644,104900.0
2015-05-08 11:20:00,31.07,31.1,31.04,31.05,133000.0,27.4556,27.4821,27.4291,27.4379,133000.0
2015-05-08 11:30:00,31.06,31.13,31.06,31.12,86700.0,27.4467,27.5086,27.4467,27.4998,86700.0
2015-05-08 11:40:00,31.11,31.14,31.09,31.12,103900.0,27.4909,27.5174,27.4733,27.4998,103900.0
2015-05-08 11:50:00,31.11,31.19,31.1,31.19,93500.0,27.4909,27.5616,27.4821,27.5616,93500.0
2015-05-08 12:00:00,31.19,31.24,31.18,31.22,80200.0,27.5616,27.6058,27.5528,27.5881,80200.0
2015-05-08 12:10:00,31.22,31.22,31.18,31.19,81800.0,27.5881,27.5881,27.5528,27.5616,81800.0
2015-05-08 12:20:00,31.19,31.19,31.15,31.16,122700.0,27.5616,27.5616,27.5263,27.5351,122700.0
2015-05-08 12:30:00,31.16,31.22,31.16,31.21,91600.0,27.5351,27.5881,27.5351,27.5793,91600.0
2015-05-08 12:40:00,31.21,31.23,31.2,31.21,80300.0,27.5793,27.597,27.5705,27.5793,80300.0
2015-05-08 12:50:00,31.22,31.24,31.21,31.22,79500.0,27.5881,27.6058,27.5793,27.5881,79500.0
2015-05-08 13:00:00,31.22,31.3,31.22,31.28,84000.0,27.5881,27.6588,27.5881,27.6412,84000.0
2015-05-08 13:10:00,31.28,31.32,31.26,31.28,69000.0,27.6412,27.6765,27.6235,27.6412,69000.0
2015-05-08 13:20:00,31.28,31.3,31.23,31.26,137000.0,27.6412,27.6588,27.597,27.6235,137000.0
2015-05-08 13:30:00,31.26,31.27,31.22,31.22,83900.0,27.6235,27.6323,27.5881,27.5881,83900.0
2015-05-08 13:40:00,31.22,31.24,31.21,31.24,75000.0,27.5881,27.6058,27.5793,27.6058,75000.0
2015-05-08 13:50:00,31.24,31.24,31.21,31.21,87700.0,27.6058,27.6058,27.5793,27.5793,87700.0
2015-05-08 14:00:00,31.21,31.22,31.18,31.19,82700.0,27.5793,27.5881,27.5528,27.5616,82700.0
2015-05-08 14:10:00,31.19,31.21,31.16,31.19,114100.0,27.5616,27.5793,27.5351,27.5616,114100.0
2015-05-08 14:20:00,31.19,31.2,31.13,31.13,83300.0,27.5616,27.5705,27.5086,27.5086,83300.0
2015-05-08 14:30:00,31.13,31.18,31.12,31.18,91900.0,27.5086,27.5528,27.4998,27.5528,91900.0
2015-05-08 14:40:00,31.18,31.23,31.18,31.21,120600.0,27.5528,27.597,27.5528,27.5793,120600.0
2015-05-08 14:50:00,31.21,31.22,31.19,31.22,79300.0,27.5793,27.5881,27.5616,27.5881,79300.0
2015-05-08 15:00:00,31.22,31.25,31.21,31.24,79000.0,27.5881,27.6146,27.5793,27.6058,79000.0
2015-05-08 15:10:00,31.23,31.24,31.21,31.21,87600.0,27.597,27.6058,27.5793,27.5793,87600.0
2015-05-08 15:20:00,31.21,31.23,31.19,31.21,95900.0,27.5793,27.597,27.5616,27.5793,95900.0
2015-05-08 15:30:00,31.21,31.26,31.2,31.25,154900.0,27.5793,27.6235,27.5705,27.6146,154900.0
2015-05-08 15:40:00,31.26,31.27,31.23,31.24,225600.0,27.6235,27.6323,27.597,27.6058,225600.0
2015-05-08 15:50:00,31.25,31.29,31.22,31.27,381100.0,27.6146,27.65,27.5881,27.6323,381100.0
2015-05-11 09:30:00,31.31,31.55,31.23,31.49,177100.0,27.6677,27.8797,27.597,27.8267,177100.0
2015-05-11 09:40:00,31.47,31.66,31.46,31.63,292900.0,27.809,27.9769,27.8002,27.9504,292900.0
2015-05-11 09:50:00,31.64,31.74,31.57,31.6,195100.0,27.9593,28.0476,27.8974,27.9239,195100.0
2015-05-11 10:00:00,31.6,31.69,31.59,31.67,124400.0,27.9239,28.0035,27.9151,27.9858,124400.0
2015-05-11 10:10:00,31.66,31.69,31.62,31.66,134200.0,27.9769,28.0035,27.9416,27.9769,134200.0
2015-05-11 10:20:00,31.66,31.66,31.58,31.6,112000.0,27.9769,27.9769,27.9063,27.9239,112000.0
2015-05-11 10:30:00,31.6,31.61,31.51,31.58,243300.0,27.9239,27.9328,27.8444,27.9063,243300.0
2015-05-11 10:40:00,31.58,31.71,31.57,31.69,119000.0,27.9063,28.0211,27.8974,28.0035,119000.0
2015-05-11 10:50:00,31.69,31.73,31.67,31.73,204200.0,28.0035,28.0388,27.9858,28.0388,204200.0
2015-05-11 11:00:00,31.73,31.76,31.71,31.76,173300.0,28.0388,28.0653,28.0211,28.0653,173300.0
2015-05-11 11:10:00,31.76,31.84,31.76,31.79,185600.0,28.0653,28.136,28.0653,28.0918,185600.0
2015-05-11 11:20:00,31.8,31.85,31.79,31.82,124900.0,28.1007,28.1448,28.0918,28.1183,124900.0
2015-05-11 11:30:00,31.83,31.94,31.83,31.92,265000.0,28.1272,28.2244,28.1272,28.2067,265000.0
2015-05-11 11:40:00,31.91,32.09,31.91,32.02,426200.0,28.1979,28.3569,28.1979,28.2951,426200.0
2015-05-11 11:50:00,32.03,32.06,32.0,32.02,208400.0,28.3039,28.3304,28.2774,28.2951,208400.0
2015-05-11 12:00:00,32.03,32.06,31.97,31.98,219700.0,28.3039,28.3304,28.2509,28.2597,219700.0
2015-05-11 12:10:00,31.98,32.05,31.97,31.97,183900.0,28.2597,28.3216,28.2509,28.2509,183900.0
2015-05-11 12:20:00,31.97,31.99,31.94,31.99,155900.0,28.2509,28.2686,28.2244,28.2686,155900.0
2015-05-11 12:30:00,31.99,32.0,31.96,31.97,170300.0,28.2686,28.2774,28.242,28.2509,170300.0
2015-05-11 12:40:00,31.97,31.99,31.96,31.97,114900.0,28.2509,28.2686,28.242,28.2509,114900.0
2015-05-11 12:50:00,31.98,32.0,31.97,32.0,99400.0,28.2597,28.2774,28.2509,28.2774,99400.0
2015-05-11 13:00:00,32.0,32.07,31.98,32.0,255300.0,28.2774,28.3392,28.2597,28.2774,255300.0
2015-05-11 13:10:00,32.0,32.04,31.99,32.01,202600.0,28.2774,28.3127,28.2686,28.2862,202600.0
2015-05-11 13:20:00,32.01,32.02,31.99,32.01,97800.0,28.2862,28.2951,28.2686,28.2862,97800.0
2015-05-11 13:30:00,32.01,32.02,31.94,31.95,151900.0,28.2862,28.2951,28.2244,28.2332,151900.0
2015-05-11 13:40:00,31.94,31.95,31.91,31.91,120000.0,28.2244,28.2332,28.1979,28.1979,120000.0
2015-05-11 13:50:00,31.92,31.96,31.91,31.96,118400.0,28.2067,28.242,28.1979,28.242,118400.0
2015-05-11 14:00:00,31.95,31.95,31.93,31.94,134100.0,28.2332,28.2332,28.2155,28.2244,134100.0
2015-05-11 14:10:00,31.95,32.0,31.93,31.99,361900.0,28.2332,28.2774,28.2155,28.2686,361900.0
2015-05-11 14:20:00,32.0,32.08,32.0,32.04,392900.0,28.2774,28.3481,28.2774,28.3127,392900.0
2015-05-11 14:30:00,32.04,32.05,32.01,32.02,121100.0,28.3127,28.3216,28.2862,28.2951,121100.0
2015-05-11 14:40:00,32.02,32.07,32.01,32.06,132600.0,28.2951,28.3392,28.2862,28.3304,132600.0
2015-05-11 14:50:00,32.06,32.06,32.02,32.02,191400.0,28.3304,28.3304,28.2951,28.2951,191400.0
2015-05-11 15:00:00,32.02,32.05,31.98,32.05,282900.0,28.2951,28.3216,28.2597,28.3216,282900.0
2015-05-11 15:10:00,32.05,32.11,32.04,32.11,404300.0,28.3216,28.3746,28.3127,28.3746,404300.0
2015-05-11 15:20:00,32.11,32.17,32.09,32.17,420700.0,28.3746,28.4276,28.3569,28.4276,420700.0
2015-05-11 15:30:00,32.16,32.18,32.09,32.09,460000.0,28.4188,28.4365,28.3569,28.3569,460000.0
2015-05-11 15:40:00,32.09,32.11,32.08,32.11,814500.0,28.3569,28.3746,28.3481,28.3746,814500.0
2015-05-11 15:50:00,32.1,32.11,32.03,32.04,1109100.0,28.3658,28.3746,28.3039,28.3127,1109100.0
2015-05-12 09:30:00,31.89,32.01,31.77,31.85,281800.0,28.1802,28.2862,28.0741,28.1448,281800.0
2015-05-12 09:40:00,31.85,31.85,31.53,31.69,422300.0,28.1448,28.1448,27.8621,28.0035,422300.0
2015-05-12 09:50:00,31.7,31.76,31.63,31.64,279300.0,28.0123,28.0653,27.9504,27.9593,279300.0
2015-05-12 10:00:00,31.64,31.75,31.59,31.75,311700.0,27.9593,28.0565,27.9151,28.0565,311700.0
2015-05-12 10:10:00,31.75,31.77,31.67,31.7,335400.0,28.0565,28.0741,27.9858,28.0123,335400.0
2015-05-12 10:20:00,31.69,31.72,31.65,31.7,199500.0,28.0035,28.03,27.9681,28.0123,199500.0
2015-05-12 10:30:00,31.69,31.83,31.69,31.83,150700.0,28.0035,28.1272,28.0035,28.1272,150700.0
2015-05-12 10:40:00,31.83,31.96,31.83,31.92,210400.0,28.1272,28.242,28.1272,28.2067,210400.0
2015-05-12 10:50:00,31.92,31.93,31.83,31.85,144400.0,28.2067,28.2155,28.1272,28.1448,144400.0
2015-05-12 11:00:00,31.85,32.0,31.85,31.99,157200.0,28.1448,28.2774,28.1448,28.2686,157200.0
2015-05-12 11:10:00,31.99,32.0,31.87,31.91,219000.0,28.2686,28.2774,28.1625,28.1979,219000.0
2015-05-12 11:20:00,31.91,32.02,31.91,31.93,231400.0,28.1979,28.2951,28.1979,28.2155,231400.0
2015-05-12 11:30:00,31.92,31.96,31.9,31.91,102700.0,28.2067,28.242,28.189,28.1979,102700.0
2015-05-12 11:40:00,31.91,31.98,31.88,31.96,82600.0,28.1979,28.2597,28.1714,28.242,82600.0
2015-05-12 11:50:00,31.96,31.99,31.9,31.91,106300.0,28.242,28.2686,28.189,28.1979,106300.0
2015-05-12 12:00:00,31.9,31.92,31.86,31.87,119800.0,28.189,28.2067,28.1537,28.1625,119800.0
2015-05-12 12:10:00,31.86,31.87,31.79,31.82,117600.0,28.1537,28.1625,28.0918,28.1183,117600.0
2015-05-12 12:20:00,31.83,31.83,31.78,31.78,72700.0,28.1272,28.1272,28.083,28.083,72700.0
2015-05-12 12:30:00,31.78,31.81,31.76,31.8,148900.0,28.083,28.1095,28.0653,28.1007,148900.0
2015-05-12 12:40:00,31.8,31.82,31.78,31.79,85700.0,28.1007,28.1183,28.083,28.0918,85700.0
2015-05-12 12:50:00,31.79,31.82,31.76,31.79,133000.0,28.0918,28.1183,28.0653,28.0918,133000.0
2015-05-12 13:00:00,31.79,31.86,31.78,31.86,110600.0,28.0918,28.1537,28.083,28.1537,110600.0
2015-05-12 13:10:00,31.85,31.88,31.77,31.79,126500.0,28.1448,28.1714,28.0741,28.0918,126500.0
2015-05-12 13:20:00,31.79,31.83,31.78,31.78,73500.0,28.0918,28.1272,28.083,28.083,73500.0
2015-05-12 13:30:00,31.78,31.8,31.75,31.77,102900.0,28.083,28.1007,28.0565,28.0741,102900.0
2015-05-12 13:40:00,31.76,31.78,31.74,31.76,128600.0,28.0653,28.083,28.0476,28.0653,128600.0
2015-05-12 13:50:00,31.76,31.8,31.75,31.8,79300.0,28.0653,28.1007,28.0565,28.1007,79300.0
2015-05-12 14:00:00,31.79,31.86,31.79,31.86,68900.0,28.0918,28.1537,28.0918,28.1537,68900.0
2015-05-12 14:10:00,31.86,31.86,31.76,31.8,109300.0,28.1537,28.1537,28.0653,28.1007,109300.0
2015-05-12 14:20:00,31.81,31.89,31.8,31.89,99600.0,28.1095,28.1802,28.1007,28.1802,99600.0
2015-05-12 14:30:00,31.88,31.99,31.88,31.95,151400.0,28.1714,28.2686,28.1714,28.2332,151400.0
2015-05-12 14:40:00,31.95,31.96,31.89,31.94,113400.0,28.2332,28.242,28.1802,28.2244,113400.0
2015-05-12 14:50:00,31.94,31.95,31.83,31.85,106000.0,28.2244,28.2332,28.1272,28.1448,106000.0
2015-05-12 15:00:00,31.85,31.89,31.84,31.85,133500.0,28.1448,28.1802,28.136,28.1448,133500.0
2015-05-12 15:10:00,31.85,31.89,31.83,31.89,153000.0,28.1448,28.1802,28.1272,28.1802,153000.0
2015-05-12 15:20:00,31.89,31.91,31.82,31.83,160300.0,28.1802,28.1979,28.1183,28.1272,160300.0
2015-05-12 15:30:00,31.82,31.85,31.79,31.82,231600.0,28.1183,28.1448,28.0918,28.1183,231600.0
2015-05-12 15:40:00,31.81,31.82,31.75,31.78,247100.0,28.1095,28.1183,28.0565,28.083,247100.0
2015-05-12 15:50:00,31.78,31.82,31.75,31.77,552200.0,28.083,28.1183,28.0565,28.0741,552200.0
2015-05-13 09:30:00,31.77,31.77,31.52,31.53,219900.0,28.0741,28.0741,27.8532,27.8621,219900.0
2015-05-13 09:40:00,31.54,31.65,31.53,31.64,102500.0,27.8709,27.9681,27.8621,27.9593,102500.0
2015-05-13 09:50:00,31.64,31.7,31.58,31.7,180500.0,27.9593,28.0123,27.9063,28.0123,180500.0
2015-05-13 10:00:00,31.7,31.7,31.64,31.67,141700.0,28.0123,28.0123,27.9593,27.9858,141700.0
2015-05-13 10:10:00,31.66,31.68,31.58,31.58,92000.0,27.9769,27.9946,27.9063,27.9063,92000.0
2015-05-13 10:20:00,31.59,31.67,31.58,31.6,97000.0,27.9151,27.9858,27.9063,27.9239,97000.0
2015-05-13 10:30:00,31.61,31.62,31.54,31.61,122900.0,27.9328,27.9416,27.8709,27.9328,122900.0
2015-05-13 10:40:00,31.61,31.65,31.58,31.63,96500.0,27.9328,27.9681,27.9063,27.9504,96500.0
2015-05-13 10:50:00,31.63,31.65,31.58,31.58,135600.0,27.9504,27.9681,27.9063,27.9063,135600.0
2015-05-13 11:00:00,31.58,31.59,31.52,31.56,107700.0,27.9063,27.9151,27.8532,27.8886,107700.0
2015-05-13 11:10:00,31.55,31.6,31.54,31.6,108000.0,27.8797,27.9239,27.8709,27.9239,108000.0
2015-05-13 11:20:00,31.6,31.7,31.55,31.68,129000.0,27.9239,28.0123,27.8797,27.9946,129000.0
2015-05-13 11:30:00,31.68,31.75,31.67,31.71,89900.0,27.9946,28.0565,27.9858,28.0211,89900.0
2015-05-13 11:40:00,31.7,31.73,31.68,31.73,112200.0,28.0123,28.0388,27.9946,28.0388,112200.0
2015-05-13 11:50:00,31.72,31.74,31.7,31.73,47000.0,28.03,28.0476,28.0123,28.0388,47000.0
2015-05-13 12:00:00,31.72,31.84,31.71,31.8,113500.0,28.03,28.136,28.0211,28.1007,113500.0
2015-05-13 12:10:00,31.79,31.81,31.77,31.79,73200.0,28.0918,28.1095,28.0741,28.0918,73200.0
2015-05-13 12:20:00,31.79,31.79,31.7,31.73,63000.0,28.0918,28.0918,28.0123,28.0388,63000.0
2015-05-13 12:30:00,31.73,31.78,31.7,31.78,40800.0,28.0388,28.083,28.0123,28.083,40800.0
2015-05-13 12:40:00,31.78,31.81,31.74,31.8,36900.0,28.083,28.1095,28.0476,28.1007,36900.0
2015-05-13 12:50:00,31.81,31.81,31.76,31.76,34500.0,28.1095,28.1095,28.0653,28.0653,34500.0
2015-05-13 13:00:00,31.76,31.84,31.76,31.8,56700.0,28.0653,28.136,28.0653,28.1007,56700.0
2015-05-13 13:10:00,31.8,31.81,31.77,31.78,25900.0,28.1007,28.1095,28.0741,28.083,25900.0
2015-05-13 13:20:00,31.78,31.79,31.75,31.78,29600.0,28.083,28.0918,28.0565,28.083,29600.0
2015-05-13 13:30:00,31.78,31.85,31.78,31.83,144800.0,28.083,28.1448,28.083,28.1272,144800.0
2015-05-13 13:40:00,31.83,31.85,31.82,31.84,41900.0,28.1272,28.1448,28.1183,28.136,41900.0
2015-05-13 13:50:00,31.83,31.83,31.78,31.81,23700.0,28.1272,28.1272,28.083,28.1095,23700.0
2015-05-13 14:00:00,31.81,31.82,31.76,31.77,82700.0,28.1095,28.1183,28.0653,28.0741,82700.0
2015-05-13 14:10:00,31.77,31.77,31.69,31.72,82000.0,28.0741,28.0741,28.0035,28.03,82000.0
2015-05-13 14:20:00,31.72,31.73,31.68,31.72,71700.0,28.03,28.0388,27.9946,28.03,71700.0
2015-05-13 14:30:00,31.71,31.73,31.68,31.7,75200.0,28.0211,28.0388,27.9946,28.0123,75200.0
2015-05-13 14:40:00,31.69,31.74,31.69,31.74,92400.0,28.0035,28.0476,28.0035,28.0476,92400.0
2015-05-13 14:50:00,31.73,31.74,31.7,31.74,64000.0,28.0388,28.0476,28.0123,28.0476,64000.0
2015-05-13 15:00:00,31.74,31.77,31.73,31.76,89300.0,28.0476,28.0741,28.0388,28.0653,89300.0
2015-05-13 15:10:00,31.76,31.76,31.71,31.71,68100.0,28.0653,28.0653,28.0211,28.0211,68100.0
2015-05-13 15:20:00,31.71,31.74,31.67,31.71,123600.0,28.0211,28.0476,27.9858,28.0211,123600.0
2015-05-13 15:30:00,31.71,31.73,31.69,31.71,124700.0,28.0211,28.0388,28.0035,28.0211,124700.0
2015-05-13 15:40:00,31.71,31.75,31.69,31.69,218800.0,28.0211,28.0565,28.0035,28.0035,218800.0
2015-05-13 15:50:00,31.69,31.71,31.66,31.7,477800.0,28.0035,28.0211,27.9769,28.0123,477800.0
2015-05-14 09:30:00,31.96,31.99,31.71,31.72,198200.0,28.242,28.2686,28.0211,28.03,198200.0
2015-05-14 09:40:00,31.72,31.76,31.57,31.61,132400.0,28.03,28.0653,27.8974,27.9328,132400.0
2015-05-14 09:50:00,31.62,31.67,31.6,31.61,146400.0,27.9416,27.9858,27.9239,27.9328,146400.0
2015-05-14 10:00:00,31.61,31.66,31.58,31.65,226500.0,27.9328,27.9769,27.9063,27.9681,226500.0
2015-05-14 10:10:00,31.65,31.75,31.65,31.73,116700.0,27.9681,28.0565,27.9681,28.0388,116700.0
2015-05-14 10:20:00,31.73,31.75,31.64,31.64,320200.0,28.0388,28.0565,27.9593,27.9593,320200.0
2015-05-14 10:30:00,31.64,31.65,31.55,31.62,230700.0,27.9593,27.9681,27.8797,27.9416,230700.0
2015-05-14 10:40:00,31.62,31.62,31.53,31.53,161700.0,27.9416,27.9416,27.8621,27.8621,161700.0
2015-05-14 10:50:00,31.54,31.56,31.52,31.55,121900.0,27.8709,27.8886,27.8532,27.8797,121900.0
2015-05-14 11:00:00,31.55,31.61,31.54,31.6,142400.0,27.8797,27.9328,27.8709,27.9239,142400.0
2015-05-14 11:10:00,31.6,31.6,31.55,31.55,83800.0,27.9239,27.9239,27.8797,27.8797,83800.0
2015-05-14 11:20:00,31.55,31.56,31.53,31.54,73200.0,27.8797,27.8886,27.8621,27.8709,73200.0
2015-05-14 11:30:00,31.55,31.56,31.54,31.55,191000.0,27.8797,27.8886,27.8709,27.8797,191000.0
2015-05-14 11:40:00,31.55,31.56,31.52,31.56,109900.0,27.8797,27.8886,27.8532,27.8886,109900.0
2015-05-14 11:50:00,31.56,31.57,31.53,31.53,87100.0,27.8886,27.8974,27.8621,27.8621,87100.0
2015-05-14 12:00:00,31.54,31.55,31.45,31.45,222400.0,27.8709,27.8797,27.7914,27.7914,222400.0
2015-05-14 12:10:00,31.46,31.46,31.44,31.44,195600.0,27.8002,27.8002,27.7825,27.7825,195600.0
2015-05-14 12:20:00,31.45,31.49,31.44,31.49,166300.0,27.7914,27.8267,27.7825,27.8267,166300.0
2015-05-14 12:30:00,31.49,31.51,31.45,31.45,122800.0,27.8267,27.8444,27.7914,27.7914,122800.0
2015-05-14 12:40:00,31.45,31.45,31.43,31.44,67800.0,27.7914,27.7914,27.7737,27.7825,67800.0
2015-05-14 12:50:00,31.44,31.46,31.44,31.46,71400.0,27.7825,27.8002,27.7825,27.8002,71400.0
2015-05-14 13:00:00,31.46,31.51,31.45,31.51,47900.0,27.8002,27.8444,27.7914,27.8444,47900.0
2015-05-14 13:10:00,31.5,31.59,31.5,31.57,146100.0,27.8356,27.9151,27.8356,27.8974,146100.0
2015-05-14 13:20:00,31.57,31.58,31.55,31.56,103900.0,27.8974,27.9063,27.8797,27.8886,103900.0
2015-05-14 13:30:00,31.57,31.6,31.56,31.6,87200.0,27.8974,27.9239,27.8886,27.9239,87200.0
2015-05-14 13:40:00,31.6,31.6,31.57,31.58,69700.0,27.9239,27.9239,27.8974,27.9063,69700.0
2015-05-14 13:50:00,31.59,31.66,31.58,31.66,93700.0,27.9151,27.9769,27.9063,27.9769,93700.0
2015-05-14 14:00:00,31.66,31.68,31.65,31.67,83900.0,27.9769,27.9946,27.9681,27.9858,83900.0
2015-05-14 14:10:00,31.67,31.72,31.66,31.71,227600.0,27.9858,28.03,27.9769,28.0211,227600.0
2015-05-14 14:20:00,31.72,31.76,31.72,31.76,75600.0,28.03,28.0653,28.03,28.0653,75600.0
2015-05-14 14:30:00,31.76,31.76,31.67,31.67,205900.0,28.0653,28.0653,27.9858,27.9858,205900.0
2015-05-14 14:40:00,31.68,31.69,31.66,31.68,140000.0,27.9946,28.0035,27.9769,27.9946,140000.0
2015-05-14 14:50:00,31.68,31.75,31.67,31.75,64900.0,27.9946,28.0565,27.9858,28.0565,64900.0
2015-05-14 15:00:00,31.75,31.76,31.71,31.76,81900.0,28.0565,28.0653,28.0211,28.0653,81900.0
2015-05-14 15:10:00,31.76,31.79,31.74,31.76,90400.0,28.0653,28.0918,28.0476,28.0653,90400.0
2015-05-14 15:20:00,31.77,31.79,31.76,31.77,94300.0,28.0741,28.0918,28.0653,28.0741,94300.0
2015-05-14 15:30:00,31.77,31.78,31.73,31.76,148800.0,28.0741,28.083,28.0388,28.0653,148800.0
2015-05-14 15:40:00,31.76,31.79,31.74,31.79,298300.0,28.0653,28.0918,28.0476,28.0918,298300.0
2015-05-14 15:50:00,31.79,31.82,31.78,31.81,464300.0,28.0918,28.1183,28.083,28.1095,464300.0
2015-05-15 09:30:00,31.74,31.88,31.68,31.7,348000.0,28.0476,28.1714,27.9946,28.0123,348000.0
2015-05-15 09:40:00,31.7,31.7,31.52,31.59,112000.0,28.0123,28.0123,27.8532,27.9151,112000.0
2015-05-15 09:50:00,31.59,31.63,31.55,31.59,143400.0,27.9151,27.9504,27.8797,27.9151,143400.0
2015-05-15 10:00:00,31.58,31.59,31.44,31.44,138700.0,27.9063,27.9151,27.7825,27.7825,138700.0
2015-05-15 10:10:00,31.43,31.47,31.31,31.33,314400.0,27.7737,27.809,27.6677,27.6853,314400.0
2015-05-15 10:20:00,31.33,31.41,31.33,31.4,85300.0,27.6853,27.756,27.6853,27.7472,85300.0
2015-05-15 10:30:00,31.4,31.41,31.29,31.4,196800.0,27.7472,27.756,27.65,27.7472,196800.0
2015-05-15 10:40:00,31.39,31.42,31.35,31.41,138200.0,27.7384,27.7649,27.703,27.756,138200.0
2015-05-15 10:50:00,31.41,31.42,31.34,31.37,122300.0,27.756,27.7649,27.6942,27.7207,122300.0
2015-05-15 11:00:00,31.37,31.39,31.34,31.39,47900.0,27.7207,27.7384,27.6942,27.7384,47900.0
2015-05-15 11:10:00,31.38,31.41,31.33,31.36,86100.0,27.7295,27.756,27.6853,27.7118,86100.0
2015-05-15 11:20:00,31.36,31.38,31.35,31.36,48600.0,27.7118,27.7295,27.703,27.7118,48600.0
2015-05-15 11:30:00,31.35,31.37,31.29,31.29,74900.0,27.703,27.7207,27.65,27.65,74900.0
2015-05-15 11:40:00,31.29,31.31,31.28,31.28,38800.0,27.65,27.6677,27.6412,27.6412,38800.0
2015-05-15 11:50:00,31.29,31.29,31.22,31.24,100300.0,27.65,27.65,27.5881,27.6058,100300.0
2015-05-15 12:00:00,31.24,31.25,31.19,31.21,173300.0,27.6058,27.6146,27.5616,27.5793,173300.0
2015-05-15 12:10:00,31.21,31.22,31.18,31.2,57500.0,27.5793,27.5881,27.5528,27.5705,57500.0
2015-05-15 12:20:00,31.2,31.21,31.18,31.2,72600.0,27.5705,27.5793,27.5528,27.5705,72600.0
2015-05-15 12:30:00,31.21,31.21,31.17,31.18,37100.0,27.5793,27.5793,27.5439,27.5528,37100.0
2015-05-15 12:40:00,31.18,31.19,31.17,31.19,32400.0,27.5528,27.5616,27.5439,27.5616,32400.0
2015-05-15 12:50:00,31.19,31.19,31.16,31.18,60200.0,27.5616,27.5616,27.5351,27.5528,60200.0
2015-05-15 13:00:00,31.18,31.21,31.17,31.18,64200.0,27.5528,27.5793,27.5439,27.5528,64200.0
2015-05-15 13:10:00,31.18,31.19,31.12,31.14,98600.0,27.5528,27.5616,27.4998,27.5174,98600.0
2015-05-15 13:20:00,31.14,31.14,31.08,31.09,132600.0,27.5174,27.5174,27.4644,27.4733,132600.0
2015-05-15 13:30:00,31.08,31.09,31.05,31.08,165700.0,27.4644,27.4733,27.4379,27.4644,165700.0
2015-05-15 13:40:00,31.09,31.09,31.02,31.03,80900.0,27.4733,27.4733,27.4114,27.4202,80900.0
2015-05-15 13:50:00,31.02,31.07,30.99,31.01,236700.0,27.4114,27.4556,27.3849,27.4026,236700.0
2015-05-15 14:00:00,31.01,31.03,31.0,31.03,50900.0,27.4026,27.4202,27.3937,27.4202,50900.0
2015-05-15 14:10:00,31.03,31.05,31.02,31.02,57800.0,27.4202,27.4379,27.4114,27.4114,57800.0
2015-05-15 14:20:00,31.02,31.05,31.02,31.05,51900.0,27.4114,27.4379,27.4114,27.4379,51900.0
2015-05-15 14:30:00,31.05,31.11,31.04,31.11,80300.0,27.4379,27.4909,27.4291,27.4909,80300.0
2015-05-15 14:40:00,31.11,31.13,31.08,31.1,155400.0,27.4909,27.5086,27.4644,27.4821,155400.0
2015-05-15 14:50:00,31.11,31.2,31.1,31.19,92000.0,27.4909,27.5705,27.4821,27.5616,92000.0
2015-05-15 15:00:00,31.19,31.22,31.15,31.21,117900.0,27.5616,27.5881,27.5263,27.5793,117900.0
2015-05-15 15:10:00,31.21,31.21,31.18,31.21,98400.0,27.5793,27.5793,27.5528,27.5793,98400.0
2015-05-15 15:20:00,31.21,31.24,31.16,31.18,117900.0,27.5793,27.6058,27.5351,27.5528,117900.0
2015-05-15 15:30:00,31.18,31.18,31.14,31.16,157900.0,27.5528,27.5528,27.5174,27.5351,157900.0
2015-05-15 15:40:00,31.17,31.22,31.16,31.19,146800.0,27.5439,27.5881,27.5351,27.5616,146800.0
2015-05-15 15:50:00,31.19,31.21,31.18,31.21,287100.0,27.5616,27.5793,27.5528,27.5793,287100.0
2015-05-18 09:30:00,31.24,31.59,31.22,31.56,209200.0,27.6058,27.9151,27.5881,27.8886,209200.0
2015-05-18 09:40:00,31.56,31.68,31.56,31.68,179600.0,27.8886,27.9946,27.8886,27.9946,179600.0
2015-05-18 09:50:00,31.68,31.73,31.63,31.66,126200.0,27.9946,28.0388,27.9504,27.9769,126200.0
2015-05-18 10:00:00,31.65,31.7,31.64,31.66,92800.0,27.9681,28.0123,27.9593,27.9769,92800.0
2015-05-18 10:10:00,31.66,31.67,31.58,31.66,72000.0,27.9769,27.9858,27.9063,27.9769,72000.0
2015-05-18 10:20:00,31.66,31.69,31.63,31.67,79500.0,27.9769,28.0035,27.9504,27.9858,79500.0
2015-05-18 10:30:00,31.67,31.72,31.67,31.68,88600.0,27.9858,28.03,27.9858,27.9946,88600.0
2015-05-18 10:40:00,31.68,31.79,31.68,31.73,213100.0,27.9946,28.0918,27.9946,28.0388,213100.0
2015-05-18 10:50:00,31.73,31.78,31.72,31.78,185000.0,28.0388,28.083,28.03,28.083,185000.0
2015-05-18 11:00:00,31.79,31.8,31.72,31.79,78700.0,28.0918,28.1007,28.03,28.0918,78700.0
2015-05-18 11:10:00,31.8,31.83,31.76,31.79,133800.0,28.1007,28.1272,28.0653,28.0918,133800.0
2015-05-18 11:20:00,31.79,31.83,31.76,31.83,85000.0,28.0918,28.1272,28.0653,28.1272,85000.0
2015-05-18 11:30:00,31.84,31.87,31.83,31.84,44600.0,28.136,28.1625,28.1272,28.136,44600.0
2015-05-18 11:40:00,31.84,31.85,31.79,31.79,45600.0,28.136,28.1448,28.0918,28.0918,45600.0
2015-05-18 11:50:00,31.8,31.81,31.75,31.81,49500.0,28.1007,28.1095,28.0565,28.1095,49500.0
2015-05-18 12:00:00,31.81,31.86,31.81,31.86,55000.0,28.1095,28.1537,28.1095,28.1537,55000.0
2015-05-18 12:10:00,31.86,31.86,31.79,31.8,72500.0,28.1537,28.1537,28.0918,28.1007,72500.0
2015-05-18 12:20:00,31.81,31.84,31.8,31.84,14600.0,28.1095,28.136,28.1007,28.136,14600.0
2015-05-18 12:30:00,31.84,31.85,31.78,31.79,171600.0,28.136,28.1448,28.083,28.0918,171600.0
2015-05-18 12:40:00,31.8,31.81,31.79,31.8,38800.0,28.1007,28.1095,28.0918,28.1007,38800.0
2015-05-18 12:50:00,31.81,31.82,31.78,31.82,60200.0,28.1095,28.1183,28.083,28.1183,60200.0
2015-05-18 13:00:00,31.82,31.86,31.81,31.86,95900.0,28.1183,28.1537,28.1095,28.1537,95900.0
2015-05-18 13:10:00,31.86,31.87,31.85,31.85,35200.0,28.1537,28.1625,28.1448,28.1448,35200.0
2015-05-18 13:20:00,31.86,31.86,31.8,31.84,57700.0,28.1537,28.1537,28.1007,28.136,57700.0
2015-05-18 13:30:00,31.84,31.86,31.83,31.86,42400.0,28.136,28.1537,28.1272,28.1537,42400.0
2015-05-18 13:40:00,31.86,31.87,31.81,31.86,86100.0,28.1537,28.1625,28.1095,28.1537,86100.0
2015-05-18 13:50:00,31.86,31.89,31.81,31.81,62200.0,28.1537,28.1802,28.1095,28.1095,62200.0
2015-05-18 14:00:00,31.82,31.88,31.81,31.86,92200.0,28.1183,28.1714,28.1095,28.1537,92200.0
2015-05-18 14:10:00,31.86,31.86,31.84,31.85,30100.0,28.1537,28.1537,28.136,28.1448,30100.0
2015-05-18 14:20:00,31.84,31.85,31.82,31.84,65600.0,28.136,28.1448,28.1183,28.136,65600.0
2015-05-18 14:30:00,31.84,31.84,31.8,31.82,82500.0,28.136,28.136,28.1007,28.1183,82500.0
2015-05-18 14:40:00,31.82,31.84,31.81,31.83,77200.0,28.1183,28.136,28.1095,28.1272,77200.0
2015-05-18 14:50:00,31.83,31.86,31.83,31.85,63100.0,28.1272,28.1537,28.1272,28.1448,63100.0
2015-05-18 15:00:00,31.85,31.88,31.84,31.88,65000.0,28.1448,28.1714,28.136,28.1714,65000.0
2015-05-18 15:10:00,31.87,31.89,31.87,31.88,63400.0,28.1625,28.1802,28.1625,28.1714,63400.0
2015-05-18 15:20:00,31.89,31.91,31.88,31.88,168200.0,28.1802,28.1979,28.1714,28.1714,168200.0
2015-05-18 15:30:00,31.89,31.89,31.86,31.89,231000.0,28.1802,28.1802,28.1537,28.1802,231000.0
2015-05-18 15:40:00,31.88,31.91,31.87,31.91,186500.0,28.1714,28.1979,28.1625,28.1979,186500.0
2015-05-18 15:50:00,31.9,31.91,31.87,31.88,580400.0,28.189,28.1979,28.1625,28.1714,580400.0
2015-05-19 09:30:00,32.12,32.42,32.03,32.35,355500.0,28.3834,28.6485,28.3039,28.5867,355500.0
2015-05-19 09:40:00,32.35,32.43,32.34,32.38,226700.0,28.5867,28.6574,28.5778,28.6132,226700.0
2015-05-19 09:50:00,32.36,32.37,32.21,32.23,281200.0,28.5955,28.6043,28.463,28.4806,281200.0
2015-05-19 10:00:00,32.22,32.3,32.12,32.13,254900.0,28.4718,28.5425,28.3834,28.3923,254900.0
2015-05-19 10:10:00,32.13,32.13,32.06,32.08,87800.0,28.3923,28.3923,28.3304,28.3481,87800.0
2015-05-19 10:20:00,32.07,32.09,31.96,31.99,70000.0,28.3392,28.3569,28.242,28.2686,70000.0
2015-05-19 10:30:00,31.99,32.01,31.94,31.96,58700.0,28.2686,28.2862,28.2244,28.242,58700.0
2015-05-19 10:40:00,31.96,31.96,31.9,31.95,45500.0,28.242,28.242,28.189,28.2332,45500.0
2015-05-19 10:50:00,31.95,31.97,31.9,31.91,54000.0,28.2332,28.2509,28.189,28.1979,54000.0
2015-05-19 11:00:00,31.91,31.93,31.87,31.88,118100.0,28.1979,28.2155,28.1625,28.1714,118100.0
2015-05-19 11:10:00,31.88,31.96,31.87,31.95,141200.0,28.1714,28.242,28.1625,28.2332,141200.0
2015-05-19 11:20:00,31.96,31.97,31.88,31.91,110200.0,28.242,28.2509,28.1714,28.1979,110200.0
2015-05-19 11:30:00,31.91,31.92,31.84,31.84,60900.0,28.1979,28.2067,28.136,28.136,60900.0
2015-05-19 11:40:00,31.85,31.85,31.77,31.77,144400.0,28.1448,28.1448,28.0741,28.0741,144400.0
2015-05-19 11:50:00,31.78,31.86,31.77,31.83,147200.0,28.083,28.1537,28.0741,28.1272,147200.0
2015-05-19 12:00:00,31.82,31.86,31.79,31.84,178300.0,28.1183,28.1537,28.0918,28.136,178300.0
2015-05-19 12:10:00,31.84,31.87,31.79,31.79,210300.0,28.136,28.1625,28.0918,28.0918,210300.0
2015-05-19 12:20:00,31.79,31.8,31.77,31.77,63200.0,28.0918,28.1007,28.0741,28.0741,63200.0
2015-05-19 12:30:00,31.77,31.81,31.76,31.8,121700.0,28.0741,28.1095,28.0653,28.1007,121700.0
2015-05-19 12:40:00,31.8,31.81,31.79,31.8,61300.0,28.1007,28.1095,28.0918,28.1007,61300.0
2015-05-19 12:50:00,31.8,31.8,31.75,31.76,46500.0,28.1007,28.1007,28.0565,28.0653,46500.0
2015-05-19 13:00:00,31.76,31.79,31.75,31.79,51000.0,28.0653,28.0918,28.0565,28.0918,51000.0
2015-05-19 13:10:00,31.79,31.81,31.78,31.8,36600.0,28.0918,28.1095,28.083,28.1007,36600.0
2015-05-19 13:20:00,31.8,31.8,31.75,31.78,35300.0,28.1007,28.1007,28.0565,28.083,35300.0
2015-05-19 13:30:00,31.78,31.85,31.78,31.83,79000.0,28.083,28.1448,28.083,28.1272,79000.0
2015-05-19 13:40:00,31.83,31.86,31.81,31.81,74400.0,28.1272,28.1537,28.1095,28.1095,74400.0
2015-05-19 13:50:00,31.81,31.82,31.79,31.79,42100.0,28.1095,28.1183,28.0918,28.0918,42100.0
2015-05-19 14:00:00,31.79,31.82,31.79,31.8,24000.0,28.0918,28.1183,28.0918,28.1007,24000.0
2015-05-19 14:10:00,31.79,31.83,31.78,31.81,69800.0,28.0918,28.1272,28.083,28.1095,69800.0
2015-05-19 14:20:00,31.81,31.81,31.76,31.79,56000.0,28.1095,28.1095,28.0653,28.0918,56000.0
2015-05-19 14:30:00,31.79,31.79,31.7,31.75,105700.0,28.0918,28.0918,28.0123,28.0565,105700.0
2015-05-19 14:40:00,31.74,31.78,31.74,31.78,49400.0,28.0476,28.083,28.0476,28.083,49400.0
2015-05-19 14:50:00,31.78,31.83,31.76,31.81,100400.0,28.083,28.1272,28.0653,28.1095,100400.0
2015-05-19 15:00:00,31.8,31.81,31.76,31.77,96600.0,28.1007,28.1095,28.0653,28.0741,96600.0
2015-05-19 15:10:00,31.76,31.78,31.71,31.76,165000.0,28.0653,28.083,28.0211,28.0653,165000.0
2015-05-19 15:20:00,31.77,31.77,31.73,31.75,109700.0,28.0741,28.0741,28.0388,28.0565,109700.0
2015-05-19 15:30:00,31.75,31.77,31.73,31.77,200700.0,28.0565,28.0741,28.0388,28.0741,200700.0
2015-05-19 15:40:00,31.77,31.77,31.74,31.75,246000.0,28.0741,28.0741,28.0476,28.0565,246000.0
2015-05-19 15:50:00,31.75,31.76,31.74,31.74,443500.0,28.0565,28.0653,28.0476,28.0476,443500.0
2015-05-20 09:30:00,31.73,31.78,31.53,31.54,107400.0,28.0388,28.083,27.8621,27.8709,107400.0
2015-05-20 09:40:00,31.54,31.72,31.46,31.72,149600.0,27.8709,28.03,27.8002,28.03,149600.0
2015-05-20 09:50:00,31.72,31.8,31.7,31.79,187300.0,28.03,28.1007,28.0123,28.0918,187300.0
2015-05-20 10:00:00,31.79,31.93,31.77,31.92,203200.0,28.0918,28.2155,28.0741,28.2067,203200.0
2015-05-20 10:10:00,31.91,31.91,31.84,31.86,135000.0,28.1979,28.1979,28.136,28.1537,135000.0
2015-05-20 10:20:00,31.86,31.9,31.84,31.86,106100.0,28.1537,28.189,28.136,28.1537,106100.0
2015-05-20 10:30:00,31.86,31.91,31.85,31.9,107000.0,28.1537,28.1979,28.1448,28.189,107000.0
2015-05-20 10:40:00,31.91,31.91,31.8,31.8,68500.0,28.1979,28.1979,28.1007,28.1007,68500.0
2015-05-20 10:50:00,31.8,31.81,31.78,31.8,71600.0,28.1007,28.1095,28.083,28.1007,71600.0
2015-05-20 11:00:00,31.8,31.8,31.74,31.76,50100.0,28.1007,28.1007,28.0476,28.0653,50100.0
2015-05-20 11:10:00,31.76,31.77,31.68,31.69,70200.0,28.0653,28.0741,27.9946,28.0035,70200.0
2015-05-20 11:20:00,31.69,31.71,31.58,31.61,137400.0,28.0035,28.0211,27.9063,27.9328,137400.0
2015-05-20 11:30:00,31.61,31.62,31.59,31.61,61500.0,27.9328,27.9416,27.9151,27.9328,61500.0
2015-05-20 11:40:00,31.61,31.63,31.6,31.62,47100.0,27.9328,27.9504,27.9239,27.9416,47100.0
2015-05-20 11:50:00,31.62,31.68,31.6,31.68,121000.0,27.9416,27.9946,27.9239,27.9946,121000.0
2015-05-20 12:00:00,31.68,31.72,31.67,31.72,70200.0,27.9946,28.03,27.9858,28.03,70200.0
2015-05-20 12:10:00,31.72,31.75,31.71,31.75,143600.0,28.03,28.0565,28.0211,28.0565,143600.0
2015-05-20 12:20:00,31.75,31.77,31.73,31.75,175200.0,28.0565,28.0741,28.0388,28.0565,175200.0
2015-05-20 12:30:00,31.76,31.76,31.74,31.75,78800.0,28.0653,28.0653,28.0476,28.0565,78800.0
2015-05-20 12:40:00,31.75,31.76,31.71,31.72,74600.0,28.0565,28.0653,28.0211,28.03,74600.0
2015-05-20 12:50:00,31.71,31.73,31.71,31.73,102200.0,28.0211,28.0388,28.0211,28.0388,102200.0
2015-05-20 13:00:00,31.73,31.73,31.7,31.71,97000.0,28.0388,28.0388,28.0123,28.0211,97000.0
2015-05-20 13:10:00,31.71,31.73,31.69,31.71,116300.0,28.0211,28.0388,28.0035,28.0211,116300.0
2015-05-20 13:20:00,31.71,31.73,31.71,31.72,75200.0,28.0211,28.0388,28.0211,28.03,75200.0
2015-05-20 13:30:00,31.73,31.73,31.66,31.66,83400.0,28.0388,28.0388,27.9769,27.9769,83400.0
2015-05-20 13:40:00,31.66,31.68,31.62,31.66,110000.0,27.9769,27.9946,27.9416,27.9769,110000.0
2015-05-20 13:50:00,31.66,31.67,31.64,31.67,38500.0,27.9769,27.9858,27.9593,27.9858,38500.0
2015-05-20 14:00:00,31.67,31.73,31.6,31.6,187700.0,27.9858,28.0388,27.9239,27.9239,187700.0
2015-05-20 14:10:00,31.6,31.7,31.59,31.7,124900.0,27.9239,28.0123,27.9151,28.0123,124900.0
2015-05-20 14:20:00,31.7,31.77,31.69,31.74,107200.0,28.0123,28.0741,28.0035,28.0476,107200.0
2015-05-20 14:30:00,31.74,31.75,31.69,31.72,80800.0,28.0476,28.0565,28.0035,28.03,80800.0
2015-05-20 14:40:00,31.72,31.74,31.69,31.7,82000.0,28.03,28.0476,28.0035,28.0123,82000.0
2015-05-20 14:50:00,31.7,31.73,31.68,31.69,70100.0,28.0123,28.0388,27.9946,28.0035,70100.0
2015-05-20 15:00:00,31.7,31.74,31.68,31.72,82000.0,28.0123,28.0476,27.9946,28.03,82000.0
2015-05-20 15:10:00,31.73,31.74,31.66,31.67,252600.0,28.0388,28.0476,27.9769,27.9858,252600.0
2015-05-20 15:20:00,31.67,31.69,31.64,31.67,136200.0,27.9858,28.0035,27.9593,27.9858,136200.0
2015-05-20 15:30:00,31.67,31.69,31.63,31.69,246100.0,27.9858,28.0035,27.9504,28.0035,246100.0
2015-05-20 15:40:00,31.69,31.72,31.69,31.71,262800.0,28.0035,28.03,28.0035,28.0211,262800.0
2015-05-20 15:50:00,31.71,31.71,31.66,31.66,305700.0,28.0211,28.0211,27.9769,27.9769,305700.0
2015-05-21 09:30:00,31.43,31.74,31.36,31.72,240300.0,27.7737,28.0476,27.7118,28.03,240300.0
2015-05-21 09:40:00,31.72,31.75,31.53,31.54,148500.0,28.03,28.0565,27.8621,27.8709,148500.0
2015-05-21 09:50:00,31.53,31.55,31.4,31.41,112100.0,27.8621,27.8797,27.7472,27.756,112100.0
2015-05-21 10:00:00,31.4,31.53,31.4,31.47,144200.0,27.7472,27.8621,27.7472,27.809,144200.0
2015-05-21 10:10:00,31.47,31.48,31.38,31.38,100100.0,27.809,27.8179,27.7295,27.7295,100100.0
2015-05-21 10:20:00,31.39,31.41,31.36,31.4,106100.0,27.7384,27.756,27.7118,27.7472,106100.0
2015-05-21 10:30:00,31.4,31.43,31.36,31.43,124300.0,27.7472,27.7737,27.7118,27.7737,124300.0
2015-05-21 10:40:00,31.43,31.48,31.42,31.48,66400.0,27.7737,27.8179,27.7649,27.8179,66400.0
2015-05-21 10:50:00,31.48,31.53,31.48,31.51,100900.0,27.8179,27.8621,27.8179,27.8444,100900.0
2015-05-21 11:00:00,31.51,31.57,31.51,31.56,78600.0,27.8444,27.8974,27.8444,27.8886,78600.0
2015-05-21 11:10:00,31.55,31.57,31.51,31.51,61200.0,27.8797,27.8974,27.8444,27.8444,61200.0
2015-05-21 11:20:00,31.5,31.53,31.48,31.51,64900.0,27.8356,27.8621,27.8179,27.8444,64900.0
2015-05-21 11:30:00,31.52,31.52,31.42,31.43,106500.0,27.8532,27.8532,27.7649,27.7737,106500.0
2015-05-21 11:40:00,31.42,31.43,31.39,31.4,55000.0,27.7649,27.7737,27.7384,27.7472,55000.0
2015-05-21 11:50:00,31.4,31.44,31.39,31.43,68600.0,27.7472,27.7825,27.7384,27.7737,68600.0
2015-05-21 12:00:00,31.44,31.44,31.41,31.41,51100.0,27.7825,27.7825,27.756,27.756,51100.0
2015-05-21 12:10:00,31.41,31.43,31.4,31.42,60700.0,27.756,27.7737,27.7472,27.7649,60700.0
2015-05-21 12:20:00,31.42,31.43,31.4,31.4,102600.0,27.7649,27.7737,27.7472,27.7472,102600.0
2015-05-21 12:30:00,31.41,31.42,31.4,31.41,103900.0,27.756,27.7649,27.7472,27.756,103900.0
2015-05-21 12:40:00,31.41,31.42,31.4,31.4,45400.0,27.756,27.7649,27.7472,27.7472,45400.0
2015-05-21 12:50:00,31.4,31.41,31.35,31.4,117700.0,27.7472,27.756,27.703,27.7472,117700.0
2015-05-21 13:00:00,31.4,31.41,31.4,31.41,24900.0,27.7472,27.756,27.7472,27.756,24900.0
2015-05-21 13:10:00,31.4,31.41,31.39,31.39,47900.0,27.7472,27.756,27.7384,27.7384,47900.0
2015-05-21 13:20:00,31.39,31.39,31.36,31.39,87900.0,27.7384,27.7384,27.7118,27.7384,87900.0
2015-05-21 13:30:00,31.39,31.41,31.38,31.39,43600.0,27.7384,27.756,27.7295,27.7384,43600.0
2015-05-21 13:40:00,31.38,31.38,31.32,31.32,66100.0,27.7295,27.7295,27.6765,27.6765,66100.0
2015-05-21 13:50:00,31.33,31.34,31.3,31.31,79200.0,27.6853,27.6942,27.6588,27.6677,79200.0
2015-05-21 14:00:00,31.3,31.39,31.3,31.39,89900.0,27.6588,27.7384,27.6588,27.7384,89900.0
2015-05-21 14:10:00,31.39,31.43,31.38,31.43,31800.0,27.7384,27.7737,27.7295,27.7737,31800.0
2015-05-21 14:20:00,31.43,31.53,31.43,31.51,84500.0,27.7737,27.8621,27.7737,27.8444,84500.0
2015-05-21 14:30:00,31.51,31.51,31.43,31.44,339800.0,27.8444,27.8444,27.7737,27.7825,339800.0
2015-05-21 14:40:00,31.43,31.48,31.43,31.48,74700.0,27.7737,27.8179,27.7737,27.8179,74700.0
2015-05-21 14:50:00,31.48,31.49,31.45,31.48,113900.0,27.8179,27.8267,27.7914,27.8179,113900.0
2015-05-21 15:00:00,31.49,31.49,31.44,31.44,87900.0,27.8267,27.8267,27.7825,27.7825,87900.0
2015-05-21 15:10:00,31.44,31.46,31.42,31.46,105500.0,27.7825,27.8002,27.7649,27.8002,105500.0
2015-05-21 15:20:00,31.46,31.46,31.42,31.43,236100.0,27.8002,27.8002,27.7649,27.7737,236100.0
2015-05-21 15:30:00,31.43,31.47,31.42,31.46,323500.0,27.7737,27.809,27.7649,27.8002,323500.0
2015-05-21 15:40:00,31.45,31.49,31.45,31.49,334600.0,27.7914,27.8267,27.7914,27.8267,334600.0
2015-05-21 15:50:00,31.49,31.49,31.47,31.49,1105000.0,27.8267,27.8267,27.809,27.8267,1105000.0
2015-05-22 09:30:00,31.46,31.81,31.42,31.77,291300.0,27.8002,28.1095,27.7649,28.0741,291300.0
2015-05-22 09:40:00,31.78,31.78,31.66,31.71,461900.0,28.083,28.083,27.9769,28.0211,461900.0
2015-05-22 09:50:00,31.71,31.73,31.64,31.68,244800.0,28.0211,28.0388,27.9593,27.9946,244800.0
2015-05-22 10:00:00,31.69,31.71,31.64,31.67,196000.0,28.0035,28.0211,27.9593,27.9858,196000.0
2015-05-22 10:10:00,31.67,31.69,31.65,31.65,141500.0,27.9858,28.0035,27.9681,27.9681,141500.0
2015-05-22 10:20:00,31.65,31.66,31.59,31.59,129600.0,27.9681,27.9769,27.9151,27.9151,129600.0
2015-05-22 10:30:00,31.6,31.6,31.53,31.54,153700.0,27.9239,27.9239,27.8621,27.8709,153700.0
2015-05-22 10:40:00,31.55,31.57,31.53,31.53,91900.0,27.8797,27.8974,27.8621,27.8621,91900.0
2015-05-22 10:50:00,31.53,31.55,31.5,31.52,58600.0,27.8621,27.8797,27.8356,27.8532,58600.0
2015-05-22 11:00:00,31.51,31.52,31.46,31.46,67800.0,27.8444,27.8532,27.8002,27.8002,67800.0
2015-05-22 11:10:00,31.47,31.55,31.46,31.55,74300.0,27.809,27.8797,27.8002,27.8797,74300.0
2015-05-22 11:20:00,31.55,31.55,31.52,31.55,62300.0,27.8797,27.8797,27.8532,27.8797,62300.0
2015-05-22 11:30:00,31.55,31.56,31.53,31.54,52500.0,27.8797,27.8886,27.8621,27.8709,52500.0
2015-05-22 11:40:00,31.54,31.54,31.49,31.49,57700.0,27.8709,27.8709,27.8267,27.8267,57700.0
2015-05-22 11:50:00,31.49,31.55,31.49,31.54,178600.0,27.8267,27.8797,27.8267,27.8709,178600.0
2015-05-22 12:00:00,31.55,31.56,31.52,31.55,65200.0,27.8797,27.8886,27.8532,27.8797,65200.0
2015-05-22 12:10:00,31.54,31.61,31.54,31.58,56300.0,27.8709,27.9328,27.8709,27.9063,56300.0
2015-05-22 12:20:00,31.59,31.61,31.58,31.6,66100.0,27.9151,27.9328,27.9063,27.9239,66100.0
2015-05-22 12:30:00,31.6,31.61,31.59,31.61,39100.0,27.9239,27.9328,27.9151,27.9328,39100.0
2015-05-22 12:40:00,31.6,31.61,31.56,31.58,71100.0,27.9239,27.9328,27.8886,27.9063,71100.0
2015-05-22 12:50:00,31.58,31.58,31.57,31.58,42400.0,27.9063,27.9063,27.8974,27.9063,42400.0
2015-05-22 13:00:00,31.58,31.64,31.55,31.63,197200.0,27.9063,27.9593,27.8797,27.9504,197200.0
2015-05-22 13:10:00,31.63,31.63,31.59,31.6,163200.0,27.9504,27.9504,27.9151,27.9239,163200.0
2015-05-22 13:20:00,31.6,31.63,31.59,31.6,208600.0,27.9239,27.9504,27.9151,27.9239,208600.0
2015-05-22 13:30:00,31.6,31.64,31.6,31.61,33300.0,27.9239,27.9593,27.9239,27.9328,33300.0
2015-05-22 13:40:00,31.61,31.63,31.6,31.62,60100.0,27.9328,27.9504,27.9239,27.9416,60100.0
2015-05-22 13:50:00,31.62,31.63,31.6,31.6,28500.0,27.9416,27.9504,27.9239,27.9239,28500.0
2015-05-22 14:00:00,31.61,31.61,31.5,31.5,164300.0,27.9328,27.9328,27.8356,27.8356,164300.0
2015-05-22 14:10:00,31.51,31.52,31.49,31.5,143100.0,27.8444,27.8532,27.8267,27.8356,143100.0
2015-05-22 14:20:00,31.5,31.53,31.49,31.51,146300.0,27.8356,27.8621,27.8267,27.8444,146300.0
2015-05-22 14:30:00,31.51,31.53,31.51,31.53,62900.0,27.8444,27.8621,27.8444,27.8621,62900.0
2015-05-22 14:40:00,31.53,31.56,31.51,31.55,61000.0,27.8621,27.8886,27.8444,27.8797,61000.0
2015-05-22 14:50:00,31.54,31.54,31.51,31.52,215900.0,27.8709,27.8709,27.8444,27.8532,215900.0
2015-05-22 15:00:00,31.53,31.53,31.5,31.5,166000.0,27.8621,27.8621,27.8356,27.8356,166000.0
2015-05-22 15:10:00,31.51,31.51,31.47,31.47,64000.0,27.8444,27.8444,27.809,27.809,64000.0
2015-05-22 15:20:00,31.48,31.48,31.47,31.48,77000.0,27.8179,27.8179,27.809,27.8179,77000.0
2015-05-22 15:30:00,31.48,31.5,31.45,31.46,115100.0,27.8179,27.8356,27.7914,27.8002,115100.0
2015-05-22 15:40:00,31.46,31.47,31.42,31.43,129300.0,27.8002,27.809,27.7649,27.7737,129300.0
2015-05-22 15:50:00,31.42,31.43,31.41,31.43,374500.0,27.7649,27.7737,27.756,27.7737,374500.0
2015-05-26 09:30:00,31.36,31.46,31.26,31.32,177200.0,27.7118,27.8002,27.6235,27.6765,177200.0
2015-05-26 09:40:00,31.31,31.4,31.29,31.35,242900.0,27.6677,27.7472,27.65,27.703,242900.0
2015-05-26 09:50:00,31.35,31.35,31.2,31.27,106400.0,27.703,27.703,27.5705,27.6323,106400.0
2015-05-26 10:00:00,31.27,31.36,31.26,31.3,241600.0,27.6323,27.7118,27.6235,27.6588,241600.0
2015-05-26 10:10:00,31.29,31.32,31.25,31.28,157200.0,27.65,27.6765,27.6146,27.6412,157200.0
2015-05-26 10:20:00,31.29,31.41,31.26,31.41,117000.0,27.65,27.756,27.6235,27.756,117000.0
2015-05-26 10:30:00,31.41,31.42,31.31,31.31,91100.0,27.756,27.7649,27.6677,27.6677,91100.0
2015-05-26 10:40:00,31.31,31.38,31.31,31.36,90500.0,27.6677,27.7295,27.6677,27.7118,90500.0
2015-05-26 10:50:00,31.37,31.38,31.3,31.32,68100.0,27.7207,27.7295,27.6588,27.6765,68100.0
2015-05-26 11:00:00,31.32,31.33,31.24,31.3,91600.0,27.6765,27.6853,27.6058,27.6588,91600.0
2015-05-26 11:10:00,31.3,31.3,31.25,31.25,48900.0,27.6588,27.6588,27.6146,27.6146,48900.0
2015-05-26 11:20:00,31.25,31.3,31.25,31.29,177800.0,27.6146,27.6588,27.6146,27.65,177800.0
2015-05-26 11:30:00,31.28,31.34,31.27,31.32,129700.0,27.6412,27.6942,27.6323,27.6765,129700.0
2015-05-26 11:40:00,31.32,31.37,31.3,31.35,57300.0,27.6765,27.7207,27.6588,27.703,57300.0
2015-05-26 11:50:00,31.35,31.35,31.32,31.35,48400.0,27.703,27.703,27.6765,27.703,48400.0
2015-05-26 12:00:00,31.35,31.39,31.33,31.37,54700.0,27.703,27.7384,27.6853,27.7207,54700.0
2015-05-26 12:10:00,31.36,31.43,31.35,31.43,54200.0,27.7118,27.7737,27.703,27.7737,54200.0
2015-05-26 12:20:00,31.43,31.45,31.41,31.45,37200.0,27.7737,27.7914,27.756,27.7914,37200.0
2015-05-26 12:30:00,31.45,31.47,31.42,31.43,71500.0,27.7914,27.809,27.7649,27.7737,71500.0
2015-05-26 12:40:00,31.42,31.44,31.4,31.42,65500.0,27.7649,27.7825,27.7472,27.7649,65500.0
2015-05-26 12:50:00,31.42,31.42,31.35,31.35,64600.0,27.7649,27.7649,27.703,27.703,64600.0
2015-05-26 13:00:00,31.35,31.36,31.3,31.32,161500.0,27.703,27.7118,27.6588,27.6765,161500.0
2015-05-26 13:10:00,31.32,31.37,31.31,31.37,87200.0,27.6765,27.7207,27.6677,27.7207,87200.0
2015-05-26 13:20:00,31.36,31.43,31.36,31.42,82300.0,27.7118,27.7737,27.7118,27.7649,82300.0
2015-05-26 13:30:00,31.42,31.42,31.33,31.35,125800.0,27.7649,27.7649,27.6853,27.703,125800.0
2015-05-26 13:40:00,31.35,31.38,31.32,31.35,79200.0,27.703,27.7295,27.6765,27.703,79200.0
2015-05-26 13:50:00,31.35,31.35,31.27,31.31,89000.0,27.703,27.703,27.6323,27.6677,89000.0
2015-05-26 14:00:00,31.31,31.34,31.29,31.29,46500.0,27.6677,27.6942,27.65,27.65,46500.0
2015-05-26 14:10:00,31.29,31.37,31.28,31.37,69500.0,27.65,27.7207,27.6412,27.7207,69500.0
2015-05-26 14:20:00,31.37,31.37,31.3,31.31,75300.0,27.7207,27.7207,27.6588,27.6677,75300.0
2015-05-26 14:30:00,31.32,31.33,31.27,31.31,44400.0,27.6765,27.6853,27.6323,27.6677,44400.0
2015-05-26 14:40:00,31.32,31.35,31.28,31.28,111700.0,27.6765,27.703,27.6412,27.6412,111700.0
2015-05-26 14:50:00,31.29,31.3,31.26,31.29,49400.0,27.65,27.6588,27.6235,27.65,49400.0
2015-05-26 15:00:00,31.28,31.34,31.27,31.33,104900.0,27.6412,27.6942,27.6323,27.6853,104900.0
2015-05-26 15:10:00,31.33,31.36,31.27,31.28,156200.0,27.6853,27.7118,27.6323,27.6412,156200.0
2015-05-26 15:20:00,31.28,31.29,31.25,31.27,105100.0,27.6412,27.65,27.6146,27.6323,105100.0
2015-05-26 15:30:00,31.26,31.29,31.24,31.27,252000.0,27.6235,27.65,27.6058,27.6323,252000.0
2015-05-26 15:40:00,31.26,31.32,31.26,31.32,184800.0,27.6235,27.6765,27.6235,27.6765,184800.0
2015-05-26 15:50:00,31.31,31.32,31.26,31.28,383400.0,27.6677,27.6765,27.6235,27.6412,383400.0
2015-05-27 09:30:00,31.46,31.53,31.3,31.32,95200.0,27.8002,27.8621,27.6588,27.6765,95200.0
2015-05-27 09:40:00,31.33,31.37,31.26,31.36,75100.0,27.6853,27.7207,27.6235,27.7118,75100.0
2015-05-27 09:50:00,31.36,31.55,31.35,31.42,85200.0,27.7118,27.8797,27.703,27.7649,85200.0
2015-05-27 10:00:00,31.43,31.53,31.42,31.53,86600.0,27.7737,27.8621,27.7649,27.8621,86600.0
2015-05-27 10:10:00,31.53,31.58,31.48,31.56,73200.0,27.8621,27.9063,27.8179,27.8886,73200.0
2015-05-27 10:20:00,31.56,31.57,31.51,31.54,51800.0,27.8886,27.8974,27.8444,27.8709,51800.0
2015-05-27 10:30:00,31.54,31.56,31.5,31.52,35300.0,27.8709,27.8886,27.8356,27.8532,35300.0
2015-05-27 10:40:00,31.52,31.53,31.47,31.49,37300.0,27.8532,27.8621,27.809,27.8267,37300.0
2015-05-27 10:50:00,31.49,31.55,31.48,31.54,47300.0,27.8267,27.8797,27.8179,27.8709,47300.0
2015-05-27 11:00:00,31.53,31.54,31.5,31.51,56100.0,27.8621,27.8709,27.8356,27.8444,56100.0
2015-05-27 11:10:00,31.5,31.51,31.48,31.51,36700.0,27.8356,27.8444,27.8179,27.8444,36700.0
2015-05-27 11:20:00,31.51,31.52,31.47,31.49,111800.0,27.8444,27.8532,27.809,27.8267,111800.0
2015-05-27 11:30:00,31.49,31.5,31.48,31.49,58100.0,27.8267,27.8356,27.8179,27.8267,58100.0
2015-05-27 11:40:00,31.49,31.55,31.49,31.53,81100.0,27.8267,27.8797,27.8267,27.8621,81100.0
2015-05-27 11:50:00,31.53,31.54,31.51,31.53,60400.0,27.8621,27.8709,27.8444,27.8621,60400.0
2015-05-27 12:00:00,31.53,31.58,31.52,31.57,27900.0,27.8621,27.9063,27.8532,27.8974,27900.0
2015-05-27 12:10:00,31.56,31.63,31.56,31.62,55000.0,27.8886,27.9504,27.8886,27.9416,55000.0
2015-05-27 12:20:00,31.62,31.69,31.6,31.68,86600.0,27.9416,28.0035,27.9239,27.9946,86600.0
2015-05-27 12:30:00,31.67,31.69,31.65,31.68,52800.0,27.9858,28.0035,27.9681,27.9946,52800.0
2015-05-27 12:40:00,31.68,31.73,31.66,31.71,168900.0,27.9946,28.0388,27.9769,28.0211,168900.0
2015-05-27 12:50:00,31.71,31.76,31.69,31.7,171400.0,28.0211,28.0653,28.0035,28.0123,171400.0
2015-05-27 13:00:00,31.7,31.75,31.69,31.75,58100.0,28.0123,28.0565,28.0035,28.0565,58100.0
2015-05-27 13:10:00,31.74,31.77,31.72,31.75,103200.0,28.0476,28.0741,28.03,28.0565,103200.0
2015-05-27 13:20:00,31.74,31.79,31.74,31.76,127100.0,28.0476,28.0918,28.0476,28.0653,127100.0
2015-05-27 13:30:00,31.77,31.78,31.75,31.76,125700.0,28.0741,28.083,28.0565,28.0653,125700.0
2015-05-27 13:40:00,31.76,31.77,31.75,31.77,43100.0,28.0653,28.0741,28.0565,28.0741,43100.0
2015-05-27 13:50:00,31.77,31.8,31.75,31.79,78400.0,28.0741,28.1007,28.0565,28.0918,78400.0
2015-05-27 14:00:00,31.79,31.85,31.79,31.82,102000.0,28.0918,28.1448,28.0918,28.1183,102000.0
2015-05-27 14:10:00,31.82,31.82,31.75,31.76,78400.0,28.1183,28.1183,28.0565,28.0653,78400.0
2015-05-27 14:20:00,31.76,31.76,31.73,31.75,92700.0,28.0653,28.0653,28.0388,28.0565,92700.0
2015-05-27 14:30:00,31.75,31.78,31.74,31.76,227500.0,28.0565,28.083,28.0476,28.0653,227500.0
2015-05-27 14:40:00,31.76,31.77,31.74,31.74,49400.0,28.0653,28.0741,28.0476,28.0476,49400.0
2015-05-27 14:50:00,31.74,31.77,31.74,31.76,171000.0,28.0476,28.0741,28.0476,28.0653,171000.0
2015-05-27 15:00:00,31.76,31.79,31.75,31.79,92800.0,28.0653,28.0918,28.0565,28.0918,92800.0
2015-05-27 15:10:00,31.79,31.81,31.78,31.8,92200.0,28.0918,28.1095,28.083,28.1007,92200.0
2015-05-27 15:20:00,31.8,31.81,31.77,31.78,218800.0,28.1007,28.1095,28.0741,28.083,218800.0
2015-05-27 15:30:00,31.78,31.79,31.76,31.79,107800.0,28.083,28.0918,28.0653,28.0918,107800.0
2015-05-27 15:40:00,31.79,31.81,31.76,31.8,262600.0,28.0918,28.1095,28.0653,28.1007,262600.0
2015-05-27 15:50:00,31.8,31.8,31.76,31.76,375100.0,28.1007,28.1007,28.0653,28.0653,375100.0
2015-05-28 09:30:00,31.69,31.76,31.62,31.64,90800.0,28.0035,28.0653,27.9416,27.9593,90800.0
2015-05-28 09:40:00,31.66,31.78,31.59,31.71,142600.0,27.9769,28.083,27.9151,28.0211,142600.0
2015-05-28 09:50:00,31.71,31.75,31.59,31.61,167700.0,28.0211,28.0565,27.9151,27.9328,167700.0
2015-05-28 10:00:00,31.6,31.72,31.6,31.69,94200.0,27.9239,28.03,27.9239,28.0035,94200.0
2015-05-28 10:10:00,31.7,31.75,31.64,31.74,75200.0,28.0123,28.0565,27.9593,28.0476,75200.0
2015-05-28 10:20:00,31.74,31.78,31.68,31.77,52300.0,28.0476,28.083,27.9946,28.0741,52300.0
2015-05-28 10:30:00,31.76,31.77,31.65,31.7,77500.0,28.0653,28.0741,27.9681,28.0123,77500.0
2015-05-28 10:40:00,31.7,31.77,31.68,31.76,68600.0,28.0123,28.0741,27.9946,28.0653,68600.0
2015-05-28 10:50:00,31.76,31.79,31.73,31.75,38500.0,28.0653,28.0918,28.0388,28.0565,38500.0
2015-05-28 11:00:00,31.75,31.84,31.74,31.84,130300.0,28.0565,28.136,28.0476,28.136,130300.0
2015-05-28 11:10:00,31.84,31.89,31.83,31.84,68000.0,28.136,28.1802,28.1272,28.136,68000.0
2015-05-28 11:20:00,31.84,31.87,31.83,31.84,63900.0,28.136,28.1625,28.1272,28.136,63900.0
2015-05-28 11:30:00,31.84,31.87,31.81,31.83,220500.0,28.136,28.1625,28.1095,28.1272,220500.0
2015-05-28 11:40:00,31.83,31.84,31.75,31.75,50300.0,28.1272,28.136,28.0565,28.0565,50300.0
2015-05-28 11:50:00,31.75,31.8,31.74,31.8,57900.0,28.0565,28.1007,28.0476,28.1007,57900.0
2015-05-28 12:00:00,31.79,31.81,31.77,31.81,75000.0,28.0918,28.1095,28.0741,28.1095,75000.0
2015-05-28 12:10:00,31.81,31.86,31.81,31.85,43100.0,28.1095,28.1537,28.1095,28.1448,43100.0
2015-05-28 12:20:00,31.85,31.88,31.83,31.88,37900.0,28.1448,28.1714,28.1272,28.1714,37900.0
2015-05-28 12:30:00,31.88,31.89,31.76,31.77,77300.0,28.1714,28.1802,28.0653,28.0741,77300.0
2015-05-28 12:40:00,31.76,31.78,31.74,31.78,51100.0,28.0653,28.083,28.0476,28.083,51100.0
2015-05-28 12:50:00,31.78,31.78,31.73,31.75,74900.0,28.083,28.083,28.0388,28.0565,74900.0
2015-05-28 13:00:00,31.74,31.78,31.74,31.74,34000.0,28.0476,28.083,28.0476,28.0476,34000.0
2015-05-28 13:10:00,31.74,31.77,31.72,31.75,56800.0,28.0476,28.0741,28.03,28.0565,56800.0
2015-05-28 13:20:00,31.75,31.79,31.73,31.79,37200.0,28.0565,28.0918,28.0388,28.0918,37200.0
2015-05-28 13:30:00,31.79,31.8,31.75,31.79,102600.0,28.0918,28.1007,28.0565,28.0918,102600.0
2015-05-28 13:40:00,31.79,31.83,31.78,31.83,79600.0,28.0918,28.1272,28.083,28.1272,79600.0
2015-05-28 13:50:00,31.83,31.85,31.81,31.83,77300.0,28.1272,28.1448,28.1095,28.1272,77300.0
2015-05-28 14:00:00,31.83,31.84,31.81,31.83,97400.0,28.1272,28.136,28.1095,28.1272,97400.0
2015-05-28 14:10:00,31.83,31.85,31.83,31.85,61000.0,28.1272,28.1448,28.1272,28.1448,61000.0
2015-05-28 14:20:00,31.85,31.9,31.84,31.9,185100.0,28.1448,28.189,28.136,28.189,185100.0
2015-05-28 14:30:00,31.89,31.92,31.86,31.91,97200.0,28.1802,28.2067,28.1537,28.1979,97200.0
2015-05-28 14:40:00,31.92,31.93,31.9,31.91,61900.0,28.2067,28.2155,28.189,28.1979,61900.0
2015-05-28 14:50:00,31.91,31.91,31.88,31.88,104200.0,28.1979,28.1979,28.1714,28.1714,104200.0
2015-05-28 15:00:00,31.88,31.95,31.87,31.93,211400.0,28.1714,28.2332,28.1625,28.2155,211400.0
2015-05-28 15:10:00,31.93,31.96,31.92,31.93,196000.0,28.2155,28.242,28.2067,28.2155,196000.0
2015-05-28 15:20:00,31.93,31.93,31.87,31.88,250500.0,28.2155,28.2155,28.1625,28.1714,250500.0
2015-05-28 15:30:00,31.88,31.89,31.84,31.85,214000.0,28.1714,28.1802,28.136,28.1448,214000.0
2015-05-28 15:40:00,31.84,31.88,31.84,31.87,267900.0,28.136,28.1714,28.136,28.1625,267900.0
2015-05-28 15:50:00,31.87,31.92,31.86,31.91,359100.0,28.1625,28.2067,28.1537,28.1979,359100.0
2015-05-29 09:30:00,31.9,31.95,31.71,31.71,264400.0,28.189,28.2332,28.0211,28.0211,264400.0
2015-05-29 09:40:00,31.73,31.76,31.56,31.56,64800.0,28.0388,28.0653,27.8886,27.8886,64800.0
2015-05-29 09:50:00,31.56,31.61,31.49,31.53,118000.0,27.8886,27.9328,27.8267,27.8621,118000.0
2015-05-29 10:00:00,31.53,31.53,31.42,31.42,135100.0,27.8621,27.8621,27.7649,27.7649,135100.0
2015-05-29 10:10:00,31.42,31.44,31.36,31.38,102600.0,27.7649,27.7825,27.7118,27.7295,102600.0
2015-05-29 10:20:00,31.38,31.39,31.32,31.34,170400.0,27.7295,27.7384,27.6765,27.6942,170400.0
2015-05-29 10:30:00,31.33,31.37,31.28,31.29,121000.0,27.6853,27.7207,27.6412,27.65,121000.0
2015-05-29 10:40:00,31.29,31.3,31.2,31.21,293700.0,27.65,27.6588,27.5705,27.5793,293700.0
2015-05-29 10:50:00,31.21,31.34,31.18,31.32,216100.0,27.5793,27.6942,27.5528,27.6765,216100.0
2015-05-29 11:00:00,31.31,31.31,31.24,31.28,104600.0,27.6677,27.6677,27.6058,27.6412,104600.0
2015-05-29 11:10:00,31.28,31.37,31.27,31.35,103200.0,27.6412,27.7207,27.6323,27.703,103200.0
2015-05-29 11:20:00,31.35,31.39,31.33,31.35,142100.0,27.703,27.7384,27.6853,27.703,142100.0
2015-05-29 11:30:00,31.34,31.43,31.33,31.42,102400.0,27.6942,27.7737,27.6853,27.7649,102400.0
2015-05-29 11:40:00,31.42,31.54,31.42,31.52,112400.0,27.7649,27.8709,27.7649,27.8532,112400.0
2015-05-29 11:50:00,31.53,31.66,31.49,31.64,436200.0,27.8621,27.9769,27.8267,27.9593,436200.0
2015-05-29 12:00:00,31.63,31.7,31.53,31.55,213600.0,27.9504,28.0123,27.8621,27.8797,213600.0
2015-05-29 12:10:00,31.56,31.57,31.53,31.57,39800.0,27.8886,27.8974,27.8621,27.8974,39800.0
2015-05-29 12:20:00,31.58,31.67,31.58,31.65,39700.0,27.9063,27.9858,27.9063,27.9681,39700.0
2015-05-29 12:30:00,31.64,31.67,31.62,31.65,29600.0,27.9593,27.9858,27.9416,27.9681,29600.0
2015-05-29 12:40:00,31.65,31.65,31.62,31.63,22700.0,27.9681,27.9681,27.9416,27.9504,22700.0
2015-05-29 12:50:00,31.63,31.64,31.58,31.59,32000.0,27.9504,27.9593,27.9063,27.9151,32000.0
2015-05-29 13:00:00,31.58,31.62,31.56,31.6,36000.0,27.9063,27.9416,27.8886,27.9239,36000.0
2015-05-29 13:10:00,31.6,31.62,31.58,31.59,22900.0,27.9239,27.9416,27.9063,27.9151,22900.0
2015-05-29 13:20:00,31.6,31.65,31.59,31.65,258400.0,27.9239,27.9681,27.9151,27.9681,258400.0
2015-05-29 13:30:00,31.66,31.72,31.64,31.71,201300.0,27.9769,28.03,27.9593,28.0211,201300.0
2015-05-29 13:40:00,31.71,31.74,31.7,31.72,153100.0,28.0211,28.0476,28.0123,28.03,153100.0
2015-05-29 13:50:00,31.71,31.73,31.65,31.65,90300.0,28.0211,28.0388,27.9681,27.9681,90300.0
2015-05-29 14:00:00,31.64,31.67,31.63,31.66,46500.0,27.9593,27.9858,27.9504,27.9769,46500.0
2015-05-29 14:10:00,31.65,31.69,31.6,31.6,68800.0,27.9681,28.0035,27.9239,27.9239,68800.0
2015-05-29 14:20:00,31.6,31.63,31.57,31.61,70200.0,27.9239,27.9504,27.8974,27.9328,70200.0
2015-05-29 14:30:00,31.61,31.7,31.58,31.67,276900.0,27.9328,28.0123,27.9063,27.9858,276900.0
2015-05-29 14:40:00,31.67,31.69,31.61,31.63,99900.0,27.9858,28.0035,27.9328,27.9504,99900.0
2015-05-29 14:50:00,31.63,31.66,31.62,31.64,50100.0,27.9504,27.9769,27.9416,27.9593,50100.0
2015-05-29 15:00:00,31.65,31.67,31.6,31.64,98000.0,27.9681,27.9858,27.9239,27.9593,98000.0
2015-05-29 15:10:00,31.64,31.68,31.62,31.65,108700.0,27.9593,27.9946,27.9416,27.9681,108700.0
2015-05-29 15:20:00,31.66,31.72,31.65,31.71,125700.0,27.9769,28.03,27.9681,28.0211,125700.0
2015-05-29 15:30:00,31.71,31.74,31.68,31.7,156000.0,28.0211,28.0476,27.9946,28.0123,156000.0
2015-05-29 15:40:00,31.7,31.75,31.69,31.7,267300.0,28.0123,28.0565,28.0035,28.0123,267300.0
2015-05-29 15:50:00,31.69,31.72,31.65,31.65,611200.0,28.0035,28.03,27.9681,27.9681,611200.0
2015-06-01 09:30:00,31.73,31.83,31.59,31.65,266597.0,28.0388,28.1272,27.9151,27.9681,266597.0
2015-06-01 09:40:00,31.65,31.65,31.43,31.43,110255.0,27.9681,27.9681,27.7737,27.7737,110255.0
2015-06-01 09:50:00,31.42,31.45,31.36,31.41,119281.0,27.7649,27.7914,27.7118,27.756,119281.0
2015-06-01 10:00:00,31.42,31.6,31.41,31.48,171021.0,27.7649,27.9239,27.756,27.8179,171021.0
2015-06-01 10:10:00,31.48,31.51,31.32,31.33,183629.0,27.8179,27.8444,27.6765,27.6853,183629.0
2015-06-01 10:20:00,31.32,31.4,31.32,31.39,92668.0,27.6765,27.7472,27.6765,27.7384,92668.0
2015-06-01 10:30:00,31.38,31.39,31.31,31.33,131883.0,27.7295,27.7384,27.6677,27.6853,131883.0
2015-06-01 10:40:00,31.34,31.34,31.23,31.24,122734.0,27.6942,27.6942,27.597,27.6058,122734.0
2015-06-01 10:50:00,31.24,31.26,31.19,31.25,404663.0,27.6058,27.6235,27.5616,27.6146,404663.0
2015-06-01 11:00:00,31.26,31.35,31.24,31.34,104462.0,27.6235,27.703,27.6058,27.6942,104462.0
2015-06-01 11:10:00,31.34,31.36,31.28,31.29,112504.0,27.6942,27.7118,27.6412,27.65,112504.0
2015-06-01 11:20:00,31.3,31.37,31.28,31.3,99258.0,27.6588,27.7207,27.6412,27.6588,99258.0
2015-06-01 11:30:00,31.3,31.34,31.28,31.33,53076.0,27.6588,27.6942,27.6412,27.6853,53076.0
2015-06-01 11:40:00,31.32,31.53,31.31,31.42,288949.0,27.6765,27.8621,27.6677,27.7649,288949.0
2015-06-01 11:50:00,31.42,31.46,31.41,31.42,49675.0,27.7649,27.8002,27.756,27.7649,49675.0
2015-06-01 12:00:00,31.42,31.45,31.4,31.4,56585.0,27.7649,27.7914,27.7472,27.7472,56585.0
2015-06-01 12:10:00,31.4,31.41,31.35,31.38,81994.0,27.7472,27.756,27.703,27.7295,81994.0
2015-06-01 12:20:00,31.39,31.41,31.35,31.38,134656.0,27.7384,27.756,27.703,27.7295,134656.0
2015-06-01 12:30:00,31.39,31.41,31.35,31.38,77786.0,27.7384,27.756,27.703,27.7295,77786.0
2015-06-01 12:40:00,31.38,31.4,31.36,31.4,48949.0,27.7295,27.7472,27.7118,27.7472,48949.0
2015-06-01 12:50:00,31.4,31.48,31.39,31.47,87546.0,27.7472,27.8179,27.7384,27.809,87546.0
2015-06-01 13:00:00,31.47,31.52,31.47,31.51,51276.0,27.809,27.8532,27.809,27.8444,51276.0
2015-06-01 13:10:00,31.51,31.54,31.49,31.5,57926.0,27.8444,27.8709,27.8267,27.8356,57926.0
2015-06-01 13:20:00,31.51,31.56,31.51,31.56,43800.0,27.8444,27.8886,27.8444,27.8886,43800.0
2015-06-01 13:30:00,31.56,31.59,31.54,31.57,47542.0,27.8886,27.9151,27.8709,27.8974,47542.0
2015-06-01 13:40:00,31.58,31.58,31.55,31.56,29106.0,27.9063,27.9063,27.8797,27.8886,29106.0
2015-06-01 13:50:00,31.56,31.58,31.54,31.58,41376.0,27.8886,27.9063,27.8709,27.9063,41376.0
2015-06-01 14:00:00,31.57,31.58,31.54,31.57,50659.0,27.8974,27.9063,27.8709,27.8974,50659.0
2015-06-01 14:10:00,31.57,31.59,31.55,31.59,49565.0,27.8974,27.9151,27.8797,27.9151,49565.0
2015-06-01 14:20:00,31.59,31.62,31.56,31.58,65177.0,27.9151,27.9416,27.8886,27.9063,65177.0
2015-06-01 14:30:00,31.58,31.61,31.55,31.56,56714.0,27.9063,27.9328,27.8797,27.8886,56714.0
2015-06-01 14:40:00,31.56,31.57,31.52,31.53,67229.0,27.8886,27.8974,27.8532,27.8621,67229.0
2015-06-01 14:50:00,31.52,31.54,31.51,31.53,61921.0,27.8532,27.8709,27.8444,27.8621,61921.0
2015-06-01 15:00:00,31.53,31.54,31.52,31.54,54354.0,27.8621,27.8709,27.8532,27.8709,54354.0
2015-06-01 15:10:00,31.54,31.54,31.5,31.51,92141.0,27.8709,27.8709,27.8356,27.8444,92141.0
2015-06-01 15:20:00,31.51,31.51,31.45,31.45,97270.0,27.8444,27.8444,27.7914,27.7914,97270.0
2015-06-01 15:30:00,31.45,31.46,31.4,31.44,187552.0,27.7914,27.8002,27.7472,27.7825,187552.0
2015-06-01 15:40:00,31.44,31.46,31.4,31.45,203770.0,27.7825,27.8002,27.7472,27.7914,203770.0
2015-06-01 15:50:00,31.46,31.47,31.43,31.44,348228.0,27.8002,27.809,27.7737,27.7825,348228.0
2015-06-02 09:30:00,31.35,31.43,31.13,31.13,178495.0,27.703,27.7737,27.5086,27.5086,178495.0
2015-06-02 09:40:00,31.13,31.2,31.11,31.15,115144.0,27.5086,27.5705,27.4909,27.5263,115144.0
2015-06-02 09:50:00,31.14,31.31,31.1,31.29,433709.0,27.5174,27.6677,27.4821,27.65,433709.0
2015-06-02 10:00:00,31.29,31.54,31.26,31.53,394733.0,27.65,27.8709,27.6235,27.8621,394733.0
2015-06-02 10:10:00,31.53,31.6,31.49,31.51,116262.0,27.8621,27.9239,27.8267,27.8444,116262.0
2015-06-02 10:20:00,31.51,31.57,31.51,31.53,71246.0,27.8444,27.8974,27.8444,27.8621,71246.0
2015-06-02 10:30:00,31.54,31.66,31.52,31.65,92302.0,27.8709,27.9769,27.8532,27.9681,92302.0
2015-06-02 10:40:00,31.64,31.67,31.61,31.66,92021.0,27.9593,27.9858,27.9328,27.9769,92021.0
2015-06-02 10:50:00,31.66,31.67,31.57,31.57,45598.0,27.9769,27.9858,27.8974,27.8974,45598.0
2015-06-02 11:00:00,31.57,31.61,31.55,31.6,38679.0,27.8974,27.9328,27.8797,27.9239,38679.0
2015-06-02 11:10:00,31.6,31.61,31.5,31.5,42925.0,27.9239,27.9328,27.8356,27.8356,42925.0
2015-06-02 11:20:00,31.51,31.57,31.5,31.55,33993.0,27.8444,27.8974,27.8356,27.8797,33993.0
2015-06-02 11:30:00,31.55,31.65,31.55,31.65,51399.0,27.8797,27.9681,27.8797,27.9681,51399.0
2015-06-02 11:40:00,31.65,31.67,31.63,31.66,57092.0,27.9681,27.9858,27.9504,27.9769,57092.0
2015-06-02 11:50:00,31.66,31.7,31.65,31.69,33036.0,27.9769,28.0123,27.9681,28.0035,33036.0
2015-06-02 12:00:00,31.68,31.81,31.66,31.79,284429.0,27.9946,28.1095,27.9769,28.0918,284429.0
2015-06-02 12:10:00,31.79,31.8,31.75,31.8,71121.0,28.0918,28.1007,28.0565,28.1007,71121.0
2015-06-02 12:20:00,31.79,31.81,31.77,31.8,41715.0,28.0918,28.1095,28.0741,28.1007,41715.0
2015-06-02 12:30:00,31.8,31.82,31.79,31.8,74408.0,28.1007,28.1183,28.0918,28.1007,74408.0
2015-06-02 12:40:00,31.8,31.82,31.76,31.81,40011.0,28.1007,28.1183,28.0653,28.1095,40011.0
2015-06-02 12:50:00,31.82,31.84,31.8,31.81,47131.0,28.1183,28.136,28.1007,28.1095,47131.0
2015-06-02 13:00:00,31.81,31.84,31.8,31.82,40882.0,28.1095,28.136,28.1007,28.1183,40882.0
2015-06-02 13:10:00,31.81,31.81,31.78,31.8,39320.0,28.1095,28.1095,28.083,28.1007,39320.0
2015-06-02 13:20:00,31.8,31.85,31.79,31.81,47549.0,28.1007,28.1448,28.0918,28.1095,47549.0
2015-06-02 13:30:00,31.82,31.82,31.79,31.8,35518.0,28.1183,28.1183,28.0918,28.1007,35518.0
2015-06-02 13:40:00,31.79,31.82,31.78,31.8,89199.0,28.0918,28.1183,28.083,28.1007,89199.0
2015-06-02 13:50:00,31.79,31.79,31.76,31.77,19407.0,28.0918,28.0918,28.0653,28.0741,19407.0
2015-06-02 14:00:00,31.76,31.8,31.75,31.78,51411.0,28.0653,28.1007,28.0565,28.083,51411.0
2015-06-02 14:10:00,31.77,31.78,31.73,31.75,40600.0,28.0741,28.083,28.0388,28.0565,40600.0
2015-06-02 14:20:00,31.75,31.76,31.72,31.75,43809.0,28.0565,28.0653,28.03,28.0565,43809.0
2015-06-02 14:30:00,31.74,31.8,31.74,31.75,126056.0,28.0476,28.1007,28.0476,28.0565,126056.0
2015-06-02 14:40:00,31.74,31.75,31.68,31.68,57878.0,28.0476,28.0565,27.9946,27.9946,57878.0
2015-06-02 14:50:00,31.69,31.69,31.66,31.69,101673.0,28.0035,28.0035,27.9769,28.0035,101673.0
2015-06-02 15:00:00,31.68,31.69,31.61,31.66,140706.0,27.9946,28.0035,27.9328,27.9769,140706.0
2015-06-02 15:10:00,31.65,31.71,31.65,31.66,78350.0,27.9681,28.0211,27.9681,27.9769,78350.0
2015-06-02 15:20:00,31.66,31.69,31.64,31.67,79059.0,27.9769,28.0035,27.9593,27.9858,79059.0
2015-06-02 15:30:00,31.67,31.69,31.65,31.65,114902.0,27.9858,28.0035,27.9681,27.9681,114902.0
2015-06-02 15:40:00,31.65,31.67,31.6,31.63,177573.0,27.9681,27.9858,27.9239,27.9504,177573.0
2015-06-02 15:50:00,31.63,31.65,31.61,31.64,290734.0,27.9504,27.9681,27.9328,27.9593,290734.0
2015-06-03 09:30:00,31.96,31.98,31.76,31.83,298071.0,28.242,28.2597,28.0653,28.1272,298071.0
2015-06-03 09:40:00,31.83,31.99,31.81,31.97,189950.0,28.1272,28.2686,28.1095,28.2509,189950.0
2015-06-03 09:50:00,31.98,32.1,31.87,32.09,214863.0,28.2597,28.3658,28.1625,28.3569,214863.0
2015-06-03 10:00:00,32.08,32.14,32.03,32.13,254172.0,28.3481,28.4011,28.3039,28.3923,254172.0
2015-06-03 10:10:00,32.14,32.29,32.14,32.25,288836.0,28.4011,28.5337,28.4011,28.4983,288836.0
2015-06-03 10:20:00,32.25,32.34,32.25,32.31,98008.0,28.4983,28.5778,28.4983,28.5513,98008.0
2015-06-03 10:30:00,32.32,32.39,32.32,32.38,138755.0,28.5602,28.622,28.5602,28.6132,138755.0
2015-06-03 10:40:00,32.38,32.39,32.31,32.38,148171.0,28.6132,28.622,28.5513,28.6132,148171.0
2015-06-03 10:50:00,32.38,32.4,32.35,32.38,136905.0,28.6132,28.6309,28.5867,28.6132,136905.0
2015-06-03 11:00:00,32.39,32.45,32.36,32.4,161195.0,28.622,28.675,28.5955,28.6309,161195.0
2015-06-03 11:10:00,32.4,32.41,32.36,32.4,76806.0,28.6309,28.6397,28.5955,28.6309,76806.0
2015-06-03 11:20:00,32.39,32.43,32.31,32.32,161357.0,28.622,28.6574,28.5513,28.5602,161357.0
2015-06-03 11:30:00,32.32,32.41,32.3,32.37,136207.0,28.5602,28.6397,28.5425,28.6043,136207.0
2015-06-03 11:40:00,32.38,32.38,32.29,32.31,119813.0,28.6132,28.6132,28.5337,28.5513,119813.0
2015-06-03 11:50:00,32.31,32.31,32.27,32.28,100059.0,28.5513,28.5513,28.516,28.5248,100059.0
2015-06-03 12:00:00,32.29,32.29,32.22,32.26,159635.0,28.5337,28.5337,28.4718,28.5071,159635.0
2015-06-03 12:10:00,32.26,32.27,32.21,32.22,63031.0,28.5071,28.516,28.463,28.4718,63031.0
2015-06-03 12:20:00,32.22,32.24,32.19,32.21,77136.0,28.4718,28.4895,28.4453,28.463,77136.0
2015-06-03 12:30:00,32.22,32.26,32.2,32.22,326553.0,28.4718,28.5071,28.4541,28.4718,326553.0
2015-06-03 12:40:00,32.24,32.26,32.21,32.24,72685.0,28.4895,28.5071,28.463,28.4895,72685.0
2015-06-03 12:50:00,32.23,32.24,32.2,32.23,115737.0,28.4806,28.4895,28.4541,28.4806,115737.0
2015-06-03 13:00:00,32.23,32.26,32.22,32.24,103414.0,28.4806,28.5071,28.4718,28.4895,103414.0
2015-06-03 13:10:00,32.25,32.26,32.21,32.21,133455.0,28.4983,28.5071,28.463,28.463,133455.0
2015-06-03 13:20:00,32.21,32.21,32.11,32.15,191595.0,28.463,28.463,28.3746,28.4099,191595.0
2015-06-03 13:30:00,32.15,32.23,32.14,32.23,105727.0,28.4099,28.4806,28.4011,28.4806,105727.0
2015-06-03 13:40:00,32.23,32.27,32.2,32.22,57674.0,28.4806,28.516,28.4541,28.4718,57674.0
2015-06-03 13:50:00,32.22,32.28,32.22,32.28,37139.0,28.4718,28.5248,28.4718,28.5248,37139.0
2015-06-03 14:00:00,32.28,32.34,32.26,32.3,110184.0,28.5248,28.5778,28.5071,28.5425,110184.0
2015-06-03 14:10:00,32.3,32.41,32.3,32.41,115340.0,28.5425,28.6397,28.5425,28.6397,115340.0
2015-06-03 14:20:00,32.41,32.43,32.35,32.35,103222.0,28.6397,28.6574,28.5867,28.5867,103222.0
2015-06-03 14:30:00,32.36,32.36,32.28,32.29,114274.0,28.5955,28.5955,28.5248,28.5337,114274.0
2015-06-03 14:40:00,32.28,32.33,32.27,32.31,176461.0,28.5248,28.569,28.516,28.5513,176461.0
2015-06-03 14:50:00,32.31,32.33,32.26,32.28,99988.0,28.5513,28.569,28.5071,28.5248,99988.0
2015-06-03 15:00:00,32.27,32.32,32.27,32.3,137475.0,28.516,28.5602,28.516,28.5425,137475.0
2015-06-03 15:10:00,32.3,32.36,32.3,32.34,278354.0,28.5425,28.5955,28.5425,28.5778,278354.0
2015-06-03 15:20:00,32.34,32.36,32.33,32.36,117891.0,28.5778,28.5955,28.569,28.5955,117891.0
2015-06-03 15:30:00,32.35,32.36,32.32,32.34,245251.0,28.5867,28.5955,28.5602,28.5778,245251.0
2015-06-03 15:40:00,32.34,32.35,32.3,32.3,271043.0,28.5778,28.5867,28.5425,28.5425,271043.0
2015-06-03 15:50:00,32.3,32.31,32.27,32.3,304747.0,28.5425,28.5513,28.516,28.5425,304747.0
2015-06-04 09:30:00,32.01,32.16,31.9,32.02,237428.0,28.2862,28.4188,28.189,28.2951,237428.0
2015-06-04 09:40:00,32.02,32.18,32.01,32.02,302766.0,28.2951,28.4365,28.2862,28.2951,302766.0
2015-06-04 09:50:00,32.0,32.2,31.99,32.16,190746.0,28.2774,28.4541,28.2686,28.4188,190746.0
2015-06-04 10:00:00,32.16,32.19,32.14,32.16,183797.0,28.4188,28.4453,28.4011,28.4188,183797.0
2015-06-04 10:10:00,32.16,32.21,32.15,32.17,217464.0,28.4188,28.463,28.4099,28.4276,217464.0
2015-06-04 10:20:00,32.18,32.21,32.15,32.18,211819.0,28.4365,28.463,28.4099,28.4365,211819.0
2015-06-04 10:30:00,32.18,32.2,32.1,32.17,213312.0,28.4365,28.4541,28.3658,28.4276,213312.0
2015-06-04 10:40:00,32.17,32.24,32.16,32.19,116423.0,28.4276,28.4895,28.4188,28.4453,116423.0
2015-06-04 10:50:00,32.2,32.25,32.15,32.18,161082.0,28.4541,28.4983,28.4099,28.4365,161082.0
2015-06-04 11:00:00,32.18,32.2,32.13,32.15,218440.0,28.4365,28.4541,28.3923,28.4099,218440.0
2015-06-04 11:10:00,32.16,32.26,32.14,32.23,107368.0,28.4188,28.5071,28.4011,28.4806,107368.0
2015-06-04 11:20:00,32.24,32.25,32.2,32.2,52892.0,28.4895,28.4983,28.4541,28.4541,52892.0
2015-06-04 11:30:00,32.2,32.22,32.17,32.21,127516.0,28.4541,28.4718,28.4276,28.463,127516.0
2015-06-04 11:40:00,32.21,32.27,32.14,32.18,305419.0,28.463,28.516,28.4011,28.4365,305419.0
2015-06-04 11:50:00,32.18,32.29,32.17,32.28,280296.0,28.4365,28.5337,28.4276,28.5248,280296.0
2015-06-04 12:00:00,32.27,32.32,32.23,32.31,137949.0,28.516,28.5602,28.4806,28.5513,137949.0
2015-06-04 12:10:00,32.31,32.32,32.27,32.32,124848.0,28.5513,28.5602,28.516,28.5602,124848.0
2015-06-04 12:20:00,32.31,32.36,32.3,32.34,100418.0,28.5513,28.5955,28.5425,28.5778,100418.0
2015-06-04 12:30:00,32.33,32.37,32.31,32.36,200381.0,28.569,28.6043,28.5513,28.5955,200381.0
2015-06-04 12:40:00,32.36,32.37,32.34,32.36,55937.0,28.5955,28.6043,28.5778,28.5955,55937.0
2015-06-04 12:50:00,32.36,32.36,32.28,32.28,76634.0,28.5955,28.5955,28.5248,28.5248,76634.0
2015-06-04 13:00:00,32.28,32.28,32.24,32.25,109652.0,28.5248,28.5248,28.4895,28.4983,109652.0
2015-06-04 13:10:00,32.26,32.27,32.23,32.25,290292.0,28.5071,28.516,28.4806,28.4983,290292.0
2015-06-04 13:20:00,32.24,32.25,32.16,32.2,250833.0,28.4895,28.4983,28.4188,28.4541,250833.0
2015-06-04 13:30:00,32.2,32.21,32.12,32.15,203751.0,28.4541,28.463,28.3834,28.4099,203751.0
2015-06-04 13:40:00,32.16,32.19,32.15,32.17,107068.0,28.4188,28.4453,28.4099,28.4276,107068.0
2015-06-04 13:50:00,32.17,32.22,32.15,32.19,96475.0,28.4276,28.4718,28.4099,28.4453,96475.0
2015-06-04 14:00:00,32.19,32.22,32.17,32.19,84518.0,28.4453,28.4718,28.4276,28.4453,84518.0
2015-06-04 14:10:00,32.19,32.27,32.18,32.22,81352.0,28.4453,28.516,28.4365,28.4718,81352.0
2015-06-04 14:20:00,32.22,32.28,32.22,32.26,183530.0,28.4718,28.5248,28.4718,28.5071,183530.0
2015-06-04 14:30:00,32.26,32.27,32.23,32.25,200940.0,28.5071,28.516,28.4806,28.4983,200940.0
2015-06-04 14:40:00,32.25,32.28,32.24,32.27,127472.0,28.4983,28.5248,28.4895,28.516,127472.0
2015-06-04 14:50:00,32.27,32.31,32.26,32.31,86062.0,28.516,28.5513,28.5071,28.5513,86062.0
2015-06-04 15:00:00,32.3,32.37,32.29,32.29,200029.0,28.5425,28.6043,28.5337,28.5337,200029.0
2015-06-04 15:10:00,32.3,32.32,32.25,32.27,146703.0,28.5425,28.5602,28.4983,28.516,146703.0
2015-06-04 15:20:00,32.27,32.3,32.26,32.28,158538.0,28.516,28.5425,28.5071,28.5248,158538.0
2015-06-04 15:30:00,32.29,32.3,32.24,32.26,315804.0,28.5337,28.5425,28.4895,28.5071,315804.0
2015-06-04 15:40:00,32.26,32.27,32.23,32.25,356416.0,28.5071,28.516,28.4806,28.4983,356416.0
2015-06-04 15:50:00,32.24,32.27,32.21,32.27,535906.0,28.4895,28.516,28.463,28.516,535906.0
2015-06-05 09:30:00,33.47,33.59,32.91,33.06,1410495.0,29.5764,29.6824,29.0815,29.2141,1410495.0
2015-06-05 09:40:00,33.05,33.25,32.88,33.14,548060.0,29.2052,29.382,29.055,29.2848,548060.0
2015-06-05 09:50:00,33.12,33.37,33.12,33.33,539651.0,29.2671,29.488,29.2671,29.4527,539651.0
2015-06-05 10:00:00,33.33,33.47,33.32,33.36,681888.0,29.4527,29.5764,29.4438,29.4792,681888.0
2015-06-05 10:10:00,33.36,33.37,33.27,33.37,285534.0,29.4792,29.488,29.3997,29.488,285534.0
2015-06-05 10:20:00,33.36,33.49,33.36,33.38,240116.0,29.4792,29.5941,29.4792,29.4969,240116.0
2015-06-05 10:30:00,33.39,33.51,33.39,33.49,217057.0,29.5057,29.6117,29.5057,29.5941,217057.0
2015-06-05 10:40:00,33.49,33.55,33.4,33.46,644200.0,29.5941,29.6471,29.5145,29.5675,644200.0
2015-06-05 10:50:00,33.46,33.52,33.4,33.52,260551.0,29.5675,29.6206,29.5145,29.6206,260551.0
2015-06-05 11:00:00,33.51,33.53,33.31,33.32,484226.0,29.6117,29.6294,29.435,29.4438,484226.0
2015-06-05 11:10:00,33.33,33.38,33.23,33.23,481995.0,29.4527,29.4969,29.3643,29.3643,481995.0
2015-06-05 11:20:00,33.23,33.32,33.19,33.21,337225.0,29.3643,29.4438,29.329,29.3466,337225.0
2015-06-05 11:30:00,33.2,33.25,33.14,33.19,264696.0,29.3378,29.382,29.2848,29.329,264696.0
2015-06-05 11:40:00,33.19,33.34,33.15,33.3,294589.0,29.329,29.4615,29.2936,29.4262,294589.0
2015-06-05 11:50:00,33.3,33.31,33.19,33.19,219128.0,29.4262,29.435,29.329,29.329,219128.0
2015-06-05 12:00:00,33.19,33.23,33.17,33.23,332403.0,29.329,29.3643,29.3113,29.3643,332403.0
2015-06-05 12:10:00,33.23,33.25,33.18,33.22,235722.0,29.3643,29.382,29.3201,29.3555,235722.0
2015-06-05 12:20:00,33.22,33.23,33.11,33.12,231408.0,29.3555,29.3643,29.2583,29.2671,231408.0
2015-06-05 12:30:00,33.12,33.15,33.04,33.08,381875.0,29.2671,29.2936,29.1964,29.2318,381875.0
2015-06-05 12:40:00,33.09,33.15,33.06,33.12,203608.0,29.2406,29.2936,29.2141,29.2671,203608.0
2015-06-05 12:50:00,33.12,33.19,33.12,33.16,149827.0,29.2671,29.329,29.2671,29.3024,149827.0
2015-06-05 13:00:00,33.16,33.19,33.12,33.14,171770.0,29.3024,29.329,29.2671,29.2848,171770.0
2015-06-05 13:10:00,33.14,33.15,33.09,33.13,118000.0,29.2848,29.2936,29.2406,29.2759,118000.0
2015-06-05 13:20:00,33.14,33.19,33.14,33.16,185516.0,29.2848,29.329,29.2848,29.3024,185516.0
2015-06-05 13:30:00,33.15,33.22,33.15,33.22,271763.0,29.2936,29.3555,29.2936,29.3555,271763.0
2015-06-05 13:40:00,33.22,33.22,33.19,33.19,98034.0,29.3555,29.3555,29.329,29.329,98034.0
2015-06-05 13:50:00,33.19,33.27,33.19,33.21,507166.0,29.329,29.3997,29.329,29.3466,507166.0
2015-06-05 14:00:00,33.21,33.24,33.2,33.23,223171.0,29.3466,29.3731,29.3378,29.3643,223171.0
2015-06-05 14:10:00,33.23,33.25,33.2,33.22,130211.0,29.3643,29.382,29.3378,29.3555,130211.0
2015-06-05 14:20:00,33.23,33.24,33.2,33.24,128377.0,29.3643,29.3731,29.3378,29.3731,128377.0
2015-06-05 14:30:00,33.23,33.24,33.21,33.22,197841.0,29.3643,29.3731,29.3466,29.3555,197841.0
2015-06-05 14:40:00,33.22,33.23,33.2,33.22,109704.0,29.3555,29.3643,29.3378,29.3555,109704.0
2015-06-05 14:50:00,33.22,33.25,33.18,33.21,218179.0,29.3555,29.382,29.3201,29.3466,218179.0
2015-06-05 15:00:00,33.22,33.24,33.18,33.23,170516.0,29.3555,29.3731,29.3201,29.3643,170516.0
2015-06-05 15:10:00,33.24,33.25,33.19,33.22,211175.0,29.3731,29.382,29.329,29.3555,211175.0
2015-06-05 15:20:00,33.21,33.23,33.15,33.17,176119.0,29.3466,29.3643,29.2936,29.3113,176119.0
2015-06-05 15:30:00,33.17,33.22,33.14,33.2,285478.0,29.3113,29.3555,29.2848,29.3378,285478.0
2015-06-05 15:40:00,33.19,33.21,33.18,33.2,553561.0,29.329,29.3466,29.3201,29.3378,553561.0
2015-06-05 15:50:00,33.2,33.24,33.19,33.22,526749.0,29.3378,29.3731,29.329,29.3555,526749.0
2015-06-08 09:30:00,33.16,33.44,33.13,33.42,271109.0,29.3024,29.5499,29.2759,29.5322,271109.0
2015-06-08 09:40:00,33.41,33.48,33.26,33.3,197634.0,29.5234,29.5852,29.3908,29.4262,197634.0
2015-06-08 09:50:00,33.3,33.31,33.17,33.17,229325.0,29.4262,29.435,29.3113,29.3113,229325.0
2015-06-08 10:00:00,33.16,33.24,33.13,33.2,121712.0,29.3024,29.3731,29.2759,29.3378,121712.0
2015-06-08 10:10:00,33.19,33.21,33.1,33.19,169939.0,29.329,29.3466,29.2494,29.329,169939.0
2015-06-08 10:20:00,33.2,33.23,33.18,33.19,116159.0,29.3378,29.3643,29.3201,29.329,116159.0
2015-06-08 10:30:00,33.19,33.25,33.18,33.19,187956.0,29.329,29.382,29.3201,29.329,187956.0
2015-06-08 10:40:00,33.18,33.19,33.11,33.12,106062.0,29.3201,29.329,29.2583,29.2671,106062.0
2015-06-08 10:50:00,33.12,33.15,33.07,33.09,84497.0,29.2671,29.2936,29.2229,29.2406,84497.0
2015-06-08 11:00:00,33.08,33.15,33.06,33.12,77577.0,29.2318,29.2936,29.2141,29.2671,77577.0
2015-06-08 11:10:00,33.12,33.12,33.05,33.07,178755.0,29.2671,29.2671,29.2052,29.2229,178755.0
2015-06-08 11:20:00,33.07,33.15,33.06,33.12,82584.0,29.2229,29.2936,29.2141,29.2671,82584.0
2015-06-08 11:30:00,33.12,33.13,33.09,33.1,136874.0,29.2671,29.2759,29.2406,29.2494,136874.0
2015-06-08 11:40:00,33.1,33.16,33.07,33.16,194419.0,29.2494,29.3024,29.2229,29.3024,194419.0
2015-06-08 11:50:00,33.16,33.19,33.15,33.19,68029.0,29.3024,29.329,29.2936,29.329,68029.0
2015-06-08 12:00:00,33.19,33.21,33.17,33.21,64022.0,29.329,29.3466,29.3113,29.3466,64022.0
2015-06-08 12:10:00,33.21,33.22,33.18,33.22,39265.0,29.3466,29.3555,29.3201,29.3555,39265.0
2015-06-08 12:20:00,33.22,33.22,33.18,33.19,72865.0,29.3555,29.3555,29.3201,29.329,72865.0
2015-06-08 12:30:00,33.19,33.19,33.14,33.15,46600.0,29.329,29.329,29.2848,29.2936,46600.0
2015-06-08 12:40:00,33.14,33.16,33.1,33.14,54759.0,29.2848,29.3024,29.2494,29.2848,54759.0
2015-06-08 12:50:00,33.15,33.18,33.14,33.17,106082.0,29.2936,29.3201,29.2848,29.3113,106082.0
2015-06-08 13:00:00,33.17,33.2,33.16,33.17,68389.0,29.3113,29.3378,29.3024,29.3113,68389.0
2015-06-08 13:10:00,33.17,33.18,33.14,33.17,116775.0,29.3113,29.3201,29.2848,29.3113,116775.0
2015-06-08 13:20:00,33.16,33.2,33.14,33.15,121839.0,29.3024,29.3378,29.2848,29.2936,121839.0
2015-06-08 13:30:00,33.15,33.17,33.04,33.05,95134.0,29.2936,29.3113,29.1964,29.2052,95134.0
2015-06-08 13:40:00,33.05,33.07,33.04,33.06,103821.0,29.2052,29.2229,29.1964,29.2141,103821.0
2015-06-08 13:50:00,33.07,33.16,33.06,33.13,117949.0,29.2229,29.3024,29.2141,29.2759,117949.0
2015-06-08 14:00:00,33.13,33.15,33.07,33.08,67697.0,29.2759,29.2936,29.2229,29.2318,67697.0
2015-06-08 14:10:00,33.08,33.08,33.04,33.07,72539.0,29.2318,29.2318,29.1964,29.2229,72539.0
2015-06-08 14:20:00,33.07,33.09,33.04,33.09,106194.0,29.2229,29.2406,29.1964,29.2406,106194.0
2015-06-08 14:30:00,33.09,33.17,33.09,33.12,122459.0,29.2406,29.3113,29.2406,29.2671,122459.0
2015-06-08 14:40:00,33.12,33.17,33.11,33.14,87918.0,29.2671,29.3113,29.2583,29.2848,87918.0
2015-06-08 14:50:00,33.13,33.2,33.13,33.18,108792.0,29.2759,29.3378,29.2759,29.3201,108792.0
2015-06-08 15:00:00,33.17,33.18,33.12,33.14,110431.0,29.3113,29.3201,29.2671,29.2848,110431.0
2015-06-08 15:10:00,33.13,33.15,33.11,33.14,84585.0,29.2759,29.2936,29.2583,29.2848,84585.0
2015-06-08 15:20:00,33.14,33.15,33.08,33.15,139279.0,29.2848,29.2936,29.2318,29.2936,139279.0
2015-06-08 15:30:00,33.14,33.15,33.09,33.1,200886.0,29.2848,29.2936,29.2406,29.2494,200886.0
2015-06-08 15:40:00,33.1,33.13,33.06,33.09,213125.0,29.2494,29.2759,29.2141,29.2406,213125.0
2015-06-08 15:50:00,33.08,33.08,33.01,33.02,452461.0,29.2318,29.2318,29.1699,29.1787,452461.0
2015-06-09 09:30:00,32.99,33.17,32.92,33.03,126867.0,29.1522,29.3113,29.0904,29.1876,126867.0
2015-06-09 09:40:00,33.03,33.09,32.78,32.89,206678.0,29.1876,29.2406,28.9667,29.0639,206678.0
2015-06-09 09:50:00,32.9,32.95,32.85,32.92,211412.0,29.0727,29.1169,29.0285,29.0904,211412.0
2015-06-09 10:00:00,32.91,32.95,32.84,32.94,62335.0,29.0815,29.1169,29.0197,29.108,62335.0
2015-06-09 10:10:00,32.94,33.0,32.88,32.89,151949.0,29.108,29.1611,29.055,29.0639,151949.0
2015-06-09 10:20:00,32.89,32.92,32.81,32.83,75383.0,29.0639,29.0904,28.9932,29.0108,75383.0
2015-06-09 10:30:00,32.82,32.91,32.79,32.91,157073.0,29.002,29.0815,28.9755,29.0815,157073.0
2015-06-09 10:40:00,32.91,32.96,32.9,32.93,75096.0,29.0815,29.1257,29.0727,29.0992,75096.0
2015-06-09 10:50:00,32.94,33.02,32.93,33.01,109381.0,29.108,29.1787,29.0992,29.1699,109381.0
2015-06-09 11:00:00,33.01,33.07,33.01,33.04,126005.0,29.1699,29.2229,29.1699,29.1964,126005.0
2015-06-09 11:10:00,33.05,33.12,33.05,33.08,274811.0,29.2052,29.2671,29.2052,29.2318,274811.0
2015-06-09 11:20:00,33.09,33.11,33.08,33.09,49862.0,29.2406,29.2583,29.2318,29.2406,49862.0
2015-06-09 11:30:00,33.09,33.15,33.09,33.11,208095.0,29.2406,29.2936,29.2406,29.2583,208095.0
2015-06-09 11:40:00,33.1,33.15,33.1,33.11,202051.0,29.2494,29.2936,29.2494,29.2583,202051.0
2015-06-09 11:50:00,33.1,33.12,33.09,33.1,123584.0,29.2494,29.2671,29.2406,29.2494,123584.0
2015-06-09 12:00:00,33.11,33.12,33.09,33.1,81769.0,29.2583,29.2671,29.2406,29.2494,81769.0
2015-06-09 12:10:00,33.11,33.13,33.09,33.1,113251.0,29.2583,29.2759,29.2406,29.2494,113251.0
2015-06-09 12:20:00,33.1,33.11,33.07,33.09,75700.0,29.2494,29.2583,29.2229,29.2406,75700.0
2015-06-09 12:30:00,33.09,33.11,33.07,33.08,36111.0,29.2406,29.2583,29.2229,29.2318,36111.0
2015-06-09 12:40:00,33.09,33.11,33.07,33.1,38109.0,29.2406,29.2583,29.2229,29.2494,38109.0
2015-06-09 12:50:00,33.1,33.11,33.06,33.08,157263.0,29.2494,29.2583,29.2141,29.2318,157263.0
2015-06-09 13:00:00,33.07,33.13,33.07,33.09,75493.0,29.2229,29.2759,29.2229,29.2406,75493.0
2015-06-09 13:10:00,33.09,33.1,33.07,33.08,51752.0,29.2406,29.2494,29.2229,29.2318,51752.0
2015-06-09 13:20:00,33.08,33.1,33.07,33.07,51184.0,29.2318,29.2494,29.2229,29.2229,51184.0
2015-06-09 13:30:00,33.08,33.08,33.03,33.04,80848.0,29.2318,29.2318,29.1876,29.1964,80848.0
2015-06-09 13:40:00,33.04,33.04,32.99,33.01,86404.0,29.1964,29.1964,29.1522,29.1699,86404.0
2015-06-09 13:50:00,33.02,33.04,33.01,33.02,48579.0,29.1787,29.1964,29.1699,29.1787,48579.0
2015-06-09 14:00:00,33.02,33.03,33.0,33.01,66816.0,29.1787,29.1876,29.1611,29.1699,66816.0
2015-06-09 14:10:00,33.01,33.02,32.96,32.98,92207.0,29.1699,29.1787,29.1257,29.1434,92207.0
2015-06-09 14:20:00,32.98,33.04,32.96,33.02,130049.0,29.1434,29.1964,29.1257,29.1787,130049.0
2015-06-09 14:30:00,33.03,33.1,33.03,33.09,69762.0,29.1876,29.2494,29.1876,29.2406,69762.0
2015-06-09 14:40:00,33.09,33.1,33.05,33.07,72126.0,29.2406,29.2494,29.2052,29.2229,72126.0
2015-06-09 14:50:00,33.07,33.08,33.01,33.04,87406.0,29.2229,29.2318,29.1699,29.1964,87406.0
2015-06-09 15:00:00,33.03,33.05,32.99,32.99,97223.0,29.1876,29.2052,29.1522,29.1522,97223.0
2015-06-09 15:10:00,33.0,33.06,32.98,33.04,117271.0,29.1611,29.2141,29.1434,29.1964,117271.0
2015-06-09 15:20:00,33.03,33.03,32.95,32.97,128575.0,29.1876,29.1876,29.1169,29.1345,128575.0
2015-06-09 15:30:00,32.97,33.06,32.96,33.06,164005.0,29.1345,29.2141,29.1257,29.2141,164005.0
2015-06-09 15:40:00,33.06,33.06,33.02,33.05,257512.0,29.2141,29.2141,29.1787,29.2052,257512.0
2015-06-09 15:50:00,33.06,33.07,33.02,33.02,414922.0,29.2141,29.2229,29.1787,29.1787,414922.0
2015-06-10 09:30:00,33.19,33.41,33.08,33.38,384272.0,29.329,29.5234,29.2318,29.4969,384272.0
2015-06-10 09:40:00,33.37,33.55,33.33,33.45,513853.0,29.488,29.6471,29.4527,29.5587,513853.0
2015-06-10 09:50:00,33.45,33.55,33.45,33.45,394631.0,29.5587,29.6471,29.5587,29.5587,394631.0
2015-06-10 10:00:00,33.45,33.49,33.43,33.44,87801.0,29.5587,29.5941,29.541,29.5499,87801.0
2015-06-10 10:10:00,33.44,33.45,33.36,33.4,173758.0,29.5499,29.5587,29.4792,29.5145,173758.0
2015-06-10 10:20:00,33.41,33.47,33.4,33.45,104076.0,29.5234,29.5764,29.5145,29.5587,104076.0
2015-06-10 10:30:00,33.45,33.47,33.43,33.45,79750.0,29.5587,29.5764,29.541,29.5587,79750.0
2015-06-10 10:40:00,33.45,33.48,33.42,33.48,89325.0,29.5587,29.5852,29.5322,29.5852,89325.0
2015-06-10 10:50:00,33.48,33.5,33.42,33.5,135627.0,29.5852,29.6029,29.5322,29.6029,135627.0
2015-06-10 11:00:00,33.5,33.53,33.41,33.42,155859.0,29.6029,29.6294,29.5234,29.5322,155859.0
2015-06-10 11:10:00,33.42,33.57,33.4,33.47,168260.0,29.5322,29.6648,29.5145,29.5764,168260.0
2015-06-10 11:20:00,33.46,33.47,33.42,33.46,96904.0,29.5675,29.5764,29.5322,29.5675,96904.0
2015-06-10 11:30:00,33.46,33.51,33.46,33.5,93328.0,29.5675,29.6117,29.5675,29.6029,93328.0
2015-06-10 11:40:00,33.5,33.5,33.43,33.43,51994.0,29.6029,29.6029,29.541,29.541,51994.0
2015-06-10 11:50:00,33.44,33.46,33.42,33.43,132790.0,29.5499,29.5675,29.5322,29.541,132790.0
2015-06-10 12:00:00,33.43,33.46,33.42,33.43,74870.0,29.541,29.5675,29.5322,29.541,74870.0
2015-06-10 12:10:00,33.43,33.45,33.42,33.44,69337.0,29.541,29.5587,29.5322,29.5499,69337.0
2015-06-10 12:20:00,33.44,33.46,33.43,33.43,58509.0,29.5499,29.5675,29.541,29.541,58509.0
2015-06-10 12:30:00,33.43,33.48,33.43,33.48,196408.0,29.541,29.5852,29.541,29.5852,196408.0
2015-06-10 12:40:00,33.48,33.51,33.47,33.47,109735.0,29.5852,29.6117,29.5764,29.5764,109735.0
2015-06-10 12:50:00,33.47,33.48,33.43,33.46,287548.0,29.5764,29.5852,29.541,29.5675,287548.0
2015-06-10 13:00:00,33.46,33.51,33.45,33.48,92026.0,29.5675,29.6117,29.5587,29.5852,92026.0
2015-06-10 13:10:00,33.48,33.49,33.38,33.38,99621.0,29.5852,29.5941,29.4969,29.4969,99621.0
2015-06-10 13:20:00,33.38,33.42,33.37,33.41,100690.0,29.4969,29.5322,29.488,29.5234,100690.0
2015-06-10 13:30:00,33.41,33.41,33.35,33.39,88889.0,29.5234,29.5234,29.4703,29.5057,88889.0
2015-06-10 13:40:00,33.38,33.38,33.34,33.34,62384.0,29.4969,29.4969,29.4615,29.4615,62384.0
2015-06-10 13:50:00,33.34,33.38,33.34,33.38,50418.0,29.4615,29.4969,29.4615,29.4969,50418.0
2015-06-10 14:00:00,33.38,33.4,33.36,33.37,76477.0,29.4969,29.5145,29.4792,29.488,76477.0
2015-06-10 14:10:00,33.37,33.39,33.36,33.37,104308.0,29.488,29.5057,29.4792,29.488,104308.0
2015-06-10 14:20:00,33.38,33.43,33.35,33.41,158929.0,29.4969,29.541,29.4703,29.5234,158929.0
2015-06-10 14:30:00,33.41,33.44,33.4,33.43,187213.0,29.5234,29.5499,29.5145,29.541,187213.0
2015-06-10 14:40:00,33.42,33.44,33.39,33.41,164959.0,29.5322,29.5499,29.5057,29.5234,164959.0
2015-06-10 14:50:00,33.42,33.42,33.39,33.4,120347.0,29.5322,29.5322,29.5057,29.5145,120347.0
2015-06-10 15:00:00,33.4,33.43,33.39,33.41,165832.0,29.5145,29.541,29.5057,29.5234,165832.0
2015-06-10 15:10:00,33.41,33.41,33.36,33.38,69097.0,29.5234,29.5234,29.4792,29.4969,69097.0
2015-06-10 15:20:00,33.38,33.47,33.38,33.47,196720.0,29.4969,29.5764,29.4969,29.5764,196720.0
2015-06-10 15:30:00,33.47,33.47,33.41,33.43,221631.0,29.5764,29.5764,29.5234,29.541,221631.0
2015-06-10 15:40:00,33.43,33.46,33.4,33.43,518987.0,29.541,29.5675,29.5145,29.541,518987.0
2015-06-10 15:50:00,33.43,33.45,33.42,33.42,655755.0,29.541,29.5587,29.5322,29.5322,655755.0
2015-06-11 09:30:00,33.45,33.7,33.36,33.6,405533.0,29.5587,29.7796,29.4792,29.6913,405533.0
2015-06-11 09:40:00,33.6,33.72,33.5,33.68,372458.0,29.6913,29.7973,29.6029,29.762,372458.0
2015-06-11 09:50:00,33.67,33.71,33.64,33.69,81211.0,29.7531,29.7885,29.7266,29.7708,81211.0
2015-06-11 10:00:00,33.7,33.7,33.64,33.67,198265.0,29.7796,29.7796,29.7266,29.7531,198265.0
2015-06-11 10:10:00,33.68,33.71,33.66,33.7,178120.0,29.762,29.7885,29.7443,29.7796,178120.0
2015-06-11 10:20:00,33.7,33.71,33.63,33.65,77261.0,29.7796,29.7885,29.7178,29.7354,77261.0
2015-06-11 10:30:00,33.64,33.65,33.49,33.5,116345.0,29.7266,29.7354,29.5941,29.6029,116345.0
2015-06-11 10:40:00,33.5,33.61,33.49,33.58,222548.0,29.6029,29.7001,29.5941,29.6736,222548.0
2015-06-11 10:50:00,33.58,33.59,33.49,33.5,185502.0,29.6736,29.6824,29.5941,29.6029,185502.0
2015-06-11 11:00:00,33.49,33.54,33.49,33.54,172459.0,29.5941,29.6382,29.5941,29.6382,172459.0
2015-06-11 11:10:00,33.54,33.58,33.53,33.55,88680.0,29.6382,29.6736,29.6294,29.6471,88680.0
2015-06-11 11:20:00,33.55,33.56,33.52,33.55,70081.0,29.6471,29.6559,29.6206,29.6471,70081.0
2015-06-11 11:30:00,33.56,33.66,33.56,33.66,116718.0,29.6559,29.7443,29.6559,29.7443,116718.0
2015-06-11 11:40:00,33.66,33.66,33.58,33.59,135421.0,29.7443,29.7443,29.6736,29.6824,135421.0
2015-06-11 11:50:00,33.59,33.6,33.48,33.48,155571.0,29.6824,29.6913,29.5852,29.5852,155571.0
2015-06-11 12:00:00,33.49,33.52,33.47,33.48,405999.0,29.5941,29.6206,29.5764,29.5852,405999.0
2015-06-11 12:10:00,33.48,33.61,33.48,33.6,644156.0,29.5852,29.7001,29.5852,29.6913,644156.0
2015-06-11 12:20:00,33.6,33.6,33.53,33.54,93755.0,29.6913,29.6913,29.6294,29.6382,93755.0
2015-06-11 12:30:00,33.54,33.59,33.53,33.56,58777.0,29.6382,29.6824,29.6294,29.6559,58777.0
2015-06-11 12:40:00,33.56,33.56,33.52,33.54,40419.0,29.6559,29.6559,29.6206,29.6382,40419.0
2015-06-11 12:50:00,33.54,33.6,33.52,33.58,107608.0,29.6382,29.6913,29.6206,29.6736,107608.0
2015-06-11 13:00:00,33.58,33.61,33.53,33.59,87021.0,29.6736,29.7001,29.6294,29.6824,87021.0
2015-06-11 13:10:00,33.6,33.6,33.54,33.58,70661.0,29.6913,29.6913,29.6382,29.6736,70661.0
2015-06-11 13:20:00,33.58,33.59,33.53,33.53,91195.0,29.6736,29.6824,29.6294,29.6294,91195.0
2015-06-11 13:30:00,33.53,33.55,33.5,33.54,70880.0,29.6294,29.6471,29.6029,29.6382,70880.0
2015-06-11 13:40:00,33.54,33.59,33.53,33.56,56133.0,29.6382,29.6824,29.6294,29.6559,56133.0
2015-06-11 13:50:00,33.55,33.57,33.54,33.55,94131.0,29.6471,29.6648,29.6382,29.6471,94131.0
2015-06-11 14:00:00,33.55,33.55,33.49,33.52,75428.0,29.6471,29.6471,29.5941,29.6206,75428.0
2015-06-11 14:10:00,33.52,33.54,33.47,33.48,165945.0,29.6206,29.6382,29.5764,29.5852,165945.0
2015-06-11 14:20:00,33.48,33.5,33.45,33.47,374910.0,29.5852,29.6029,29.5587,29.5764,374910.0
2015-06-11 14:30:00,33.48,33.49,33.41,33.41,155654.0,29.5852,29.5941,29.5234,29.5234,155654.0
2015-06-11 14:40:00,33.41,33.53,33.41,33.52,127832.0,29.5234,29.6294,29.5234,29.6206,127832.0
2015-06-11 14:50:00,33.51,33.52,33.43,33.45,40631.0,29.6117,29.6206,29.541,29.5587,40631.0
2015-06-11 15:00:00,33.45,33.49,33.44,33.49,73942.0,29.5587,29.5941,29.5499,29.5941,73942.0
2015-06-11 15:10:00,33.49,33.51,33.47,33.5,107767.0,29.5941,29.6117,29.5764,29.6029,107767.0
2015-06-11 15:20:00,33.51,33.51,33.43,33.45,321747.0,29.6117,29.6117,29.541,29.5587,321747.0
2015-06-11 15:30:00,33.45,33.46,33.34,33.41,243343.0,29.5587,29.5675,29.4615,29.5234,243343.0
2015-06-11 15:40:00,33.41,33.44,33.37,33.39,227897.0,29.5234,29.5499,29.488,29.5057,227897.0
2015-06-11 15:50:00,33.39,33.41,33.36,33.41,479907.0,29.5057,29.5234,29.4792,29.5234,479907.0
2015-06-12 09:30:00,33.34,33.53,33.25,33.28,231129.0,29.4615,29.6294,29.382,29.4085,231129.0
2015-06-12 09:40:00,33.28,33.34,33.25,33.28,463335.0,29.4085,29.4615,29.382,29.4085,463335.0
2015-06-12 09:50:00,33.28,33.32,33.25,33.32,316748.0,29.4085,29.4438,29.382,29.4438,316748.0
2015-06-12 10:00:00,33.32,33.49,33.32,33.48,323975.0,29.4438,29.5941,29.4438,29.5852,323975.0
2015-06-12 10:10:00,33.47,33.5,33.43,33.47,144473.0,29.5764,29.6029,29.541,29.5764,144473.0
2015-06-12 10:20:00,33.46,33.5,33.44,33.47,167372.0,29.5675,29.6029,29.5499,29.5764,167372.0
2015-06-12 10:30:00,33.46,33.47,33.37,33.38,398656.0,29.5675,29.5764,29.488,29.4969,398656.0
2015-06-12 10:40:00,33.38,33.38,33.3,33.31,123731.0,29.4969,29.4969,29.4262,29.435,123731.0
2015-06-12 10:50:00,33.32,33.33,33.25,33.26,233560.0,29.4438,29.4527,29.382,29.3908,233560.0
2015-06-12 11:00:00,33.26,33.28,33.22,33.27,128178.0,29.3908,29.4085,29.3555,29.3997,128178.0
2015-06-12 11:10:00,33.27,33.39,33.25,33.38,134414.0,29.3997,29.5057,29.382,29.4969,134414.0
2015-06-12 11:20:00,33.39,33.46,33.37,33.43,64657.0,29.5057,29.5675,29.488,29.541,64657.0
2015-06-12 11:30:00,33.43,33.44,33.38,33.41,236457.0,29.541,29.5499,29.4969,29.5234,236457.0
2015-06-12 11:40:00,33.42,33.44,33.36,33.38,81289.0,29.5322,29.5499,29.4792,29.4969,81289.0
2015-06-12 11:50:00,33.38,33.4,33.34,33.36,60819.0,29.4969,29.5145,29.4615,29.4792,60819.0
2015-06-12 12:00:00,33.36,33.39,33.31,33.31,48985.0,29.4792,29.5057,29.435,29.435,48985.0
2015-06-12 12:10:00,33.32,33.37,33.28,33.37,63540.0,29.4438,29.488,29.4085,29.488,63540.0
2015-06-12 12:20:00,33.37,33.44,33.36,33.41,256365.0,29.488,29.5499,29.4792,29.5234,256365.0
2015-06-12 12:30:00,33.41,33.43,33.38,33.4,63527.0,29.5234,29.541,29.4969,29.5145,63527.0
2015-06-12 12:40:00,33.4,33.41,33.35,33.37,55128.0,29.5145,29.5234,29.4703,29.488,55128.0
2015-06-12 12:50:00,33.37,33.38,33.31,33.31,42764.0,29.488,29.4969,29.435,29.435,42764.0
2015-06-12 13:00:00,33.32,33.4,33.32,33.39,68034.0,29.4438,29.5145,29.4438,29.5057,68034.0
2015-06-12 13:10:00,33.39,33.4,33.37,33.4,31600.0,29.5057,29.5145,29.488,29.5145,31600.0
2015-06-12 13:20:00,33.39,33.43,33.38,33.42,33082.0,29.5057,29.541,29.4969,29.5322,33082.0
2015-06-12 13:30:00,33.43,33.46,33.4,33.4,108240.0,29.541,29.5675,29.5145,29.5145,108240.0
2015-06-12 13:40:00,33.4,33.41,33.38,33.39,39737.0,29.5145,29.5234,29.4969,29.5057,39737.0
2015-06-12 13:50:00,33.4,33.42,33.38,33.42,27656.0,29.5145,29.5322,29.4969,29.5322,27656.0
2015-06-12 14:00:00,33.42,33.43,33.36,33.37,63708.0,29.5322,29.541,29.4792,29.488,63708.0
2015-06-12 14:10:00,33.37,33.37,33.34,33.36,32823.0,29.488,29.488,29.4615,29.4792,32823.0
2015-06-12 14:20:00,33.36,33.39,33.35,33.36,54603.0,29.4792,29.5057,29.4703,29.4792,54603.0
2015-06-12 14:30:00,33.35,33.36,33.27,33.28,53635.0,29.4703,29.4792,29.3997,29.4085,53635.0
2015-06-12 14:40:00,33.28,33.29,33.28,33.29,29004.0,29.4085,29.4173,29.4085,29.4173,29004.0
2015-06-12 14:50:00,33.29,33.31,33.26,33.26,86391.0,29.4173,29.435,29.3908,29.3908,86391.0
2015-06-12 15:00:00,33.26,33.31,33.25,33.28,86715.0,29.3908,29.435,29.382,29.4085,86715.0
2015-06-12 15:10:00,33.29,33.32,33.27,33.31,86579.0,29.4173,29.4438,29.3997,29.435,86579.0
2015-06-12 15:20:00,33.31,33.37,33.31,33.37,82573.0,29.435,29.488,29.435,29.488,82573.0
2015-06-12 15:30:00,33.37,33.38,33.33,33.34,123982.0,29.488,29.4969,29.4527,29.4615,123982.0
2015-06-12 15:40:00,33.34,33.36,33.33,33.36,123367.0,29.4615,29.4792,29.4527,29.4792,123367.0
2015-06-12 15:50:00,33.36,33.39,33.35,33.36,409630.0,29.4792,29.5057,29.4703,29.4792,409630.0
2015-06-15 09:30:00,32.99,32.99,32.65,32.8,357784.0,29.1522,29.1522,28.8518,28.9843,357784.0
2015-06-15 09:40:00,32.81,32.89,32.67,32.68,288973.0,28.9932,29.0639,28.8694,28.8783,288973.0
2015-06-15 09:50:00,32.67,32.83,32.61,32.8,129847.0,28.8694,29.0108,28.8164,28.9843,129847.0
2015-06-15 10:00:00,32.8,32.9,32.77,32.78,162253.0,28.9843,29.0727,28.9578,28.9667,162253.0
2015-06-15 10:10:00,32.78,32.88,32.75,32.85,133201.0,28.9667,29.055,28.9401,29.0285,133201.0
2015-06-15 10:20:00,32.85,32.86,32.78,32.82,194836.0,29.0285,29.0373,28.9667,29.002,194836.0
2015-06-15 10:30:00,32.82,32.87,32.78,32.83,221415.0,29.002,29.0462,28.9667,29.0108,221415.0
2015-06-15 10:40:00,32.83,32.84,32.75,32.76,206068.0,29.0108,29.0197,28.9401,28.949,206068.0
2015-06-15 10:50:00,32.76,32.81,32.75,32.81,182781.0,28.949,28.9932,28.9401,28.9932,182781.0
2015-06-15 11:00:00,32.81,32.93,32.81,32.93,267873.0,28.9932,29.0992,28.9932,29.0992,267873.0
2015-06-15 11:10:00,32.93,33.04,32.93,33.04,91355.0,29.0992,29.1964,29.0992,29.1964,91355.0
2015-06-15 11:20:00,33.04,33.05,32.92,32.93,111436.0,29.1964,29.2052,29.0904,29.0992,111436.0
2015-06-15 11:30:00,32.93,32.97,32.92,32.95,84371.0,29.0992,29.1345,29.0904,29.1169,84371.0
2015-06-15 11:40:00,32.95,33.0,32.94,33.0,85838.0,29.1169,29.1611,29.108,29.1611,85838.0
2015-06-15 11:50:00,33.0,33.05,32.97,32.99,68978.0,29.1611,29.2052,29.1345,29.1522,68978.0
2015-06-15 12:00:00,32.99,33.0,32.97,33.0,67105.0,29.1522,29.1611,29.1345,29.1611,67105.0
2015-06-15 12:10:00,33.0,33.03,33.0,33.03,62641.0,29.1611,29.1876,29.1611,29.1876,62641.0
2015-06-15 12:20:00,33.03,33.05,32.98,33.0,48461.0,29.1876,29.2052,29.1434,29.1611,48461.0
2015-06-15 12:30:00,33.0,33.04,33.0,33.02,48886.0,29.1611,29.1964,29.1611,29.1787,48886.0
2015-06-15 12:40:00,33.03,33.06,33.01,33.06,71262.0,29.1876,29.2141,29.1699,29.2141,71262.0
2015-06-15 12:50:00,33.06,33.11,33.05,33.11,86617.0,29.2141,29.2583,29.2052,29.2583,86617.0
2015-06-15 13:00:00,33.11,33.12,33.09,33.11,41968.0,29.2583,29.2671,29.2406,29.2583,41968.0
2015-06-15 13:10:00,33.11,33.12,33.07,33.11,27695.0,29.2583,29.2671,29.2229,29.2583,27695.0
2015-06-15 13:20:00,33.11,33.14,33.07,33.1,91296.0,29.2583,29.2848,29.2229,29.2494,91296.0
2015-06-15 13:30:00,33.11,33.12,33.08,33.09,38688.0,29.2583,29.2671,29.2318,29.2406,38688.0
2015-06-15 13:40:00,33.08,33.14,33.05,33.11,94807.0,29.2318,29.2848,29.2052,29.2583,94807.0
2015-06-15 13:50:00,33.11,33.21,33.08,33.12,124715.0,29.2583,29.3466,29.2318,29.2671,124715.0
2015-06-15 14:00:00,33.12,33.12,33.06,33.07,52727.0,29.2671,29.2671,29.2141,29.2229,52727.0
2015-06-15 14:10:00,33.06,33.14,33.06,33.13,56254.0,29.2141,29.2848,29.2141,29.2759,56254.0
2015-06-15 14:20:00,33.13,33.13,33.08,33.13,58583.0,29.2759,29.2759,29.2318,29.2759,58583.0
2015-06-15 14:30:00,33.13,33.13,33.06,33.1,51686.0,29.2759,29.2759,29.2141,29.2494,51686.0
2015-06-15 14:40:00,33.1,33.13,33.07,33.11,41109.0,29.2494,29.2759,29.2229,29.2583,41109.0
2015-06-15 14:50:00,33.11,33.12,33.03,33.04,113464.0,29.2583,29.2671,29.1876,29.1964,113464.0
2015-06-15 15:00:00,33.04,33.08,33.02,33.06,83464.0,29.1964,29.2318,29.1787,29.2141,83464.0
2015-06-15 15:10:00,33.05,33.06,33.04,33.05,47888.0,29.2052,29.2141,29.1964,29.2052,47888.0
2015-06-15 15:20:00,33.05,33.09,33.05,33.09,125459.0,29.2052,29.2406,29.2052,29.2406,125459.0
2015-06-15 15:30:00,33.08,33.08,33.05,33.07,146402.0,29.2318,29.2318,29.2052,29.2229,146402.0
2015-06-15 15:40:00,33.07,33.12,33.06,33.08,236201.0,29.2229,29.2671,29.2141,29.2318,236201.0
2015-06-15 15:50:00,33.08,33.09,33.03,33.06,474743.0,29.2318,29.2406,29.1876,29.2141,474743.0
2015-06-16 09:30:00,32.94,33.35,32.93,33.31,238696.0,29.108,29.4703,29.0992,29.435,238696.0
2015-06-16 09:40:00,33.33,33.33,33.1,33.12,244792.0,29.4527,29.4527,29.2494,29.2671,244792.0
2015-06-16 09:50:00,33.11,33.16,33.01,33.09,126660.0,29.2583,29.3024,29.1699,29.2406,126660.0
2015-06-16 10:00:00,33.1,33.12,33.0,33.01,191022.0,29.2494,29.2671,29.1611,29.1699,191022.0
2015-06-16 10:10:00,33.02,33.02,32.9,32.93,107786.0,29.1787,29.1787,29.0727,29.0992,107786.0
2015-06-16 10:20:00,32.93,32.97,32.91,32.94,127547.0,29.0992,29.1345,29.0815,29.108,127547.0
2015-06-16 10:30:00,32.94,33.06,32.93,33.05,194763.0,29.108,29.2141,29.0992,29.2052,194763.0
2015-06-16 10:40:00,33.05,33.15,33.04,33.14,85984.0,29.2052,29.2936,29.1964,29.2848,85984.0
2015-06-16 10:50:00,33.14,33.14,33.07,33.11,113286.0,29.2848,29.2848,29.2229,29.2583,113286.0
2015-06-16 11:00:00,33.12,33.13,33.08,33.09,272202.0,29.2671,29.2759,29.2318,29.2406,272202.0
2015-06-16 11:10:00,33.1,33.18,33.09,33.15,194623.0,29.2494,29.3201,29.2406,29.2936,194623.0
2015-06-16 11:20:00,33.16,33.21,33.14,33.2,110249.0,29.3024,29.3466,29.2848,29.3378,110249.0
2015-06-16 11:30:00,33.2,33.2,33.12,33.13,195197.0,29.3378,29.3378,29.2671,29.2759,195197.0
2015-06-16 11:40:00,33.13,33.18,33.11,33.17,173828.0,29.2759,29.3201,29.2583,29.3113,173828.0
2015-06-16 11:50:00,33.17,33.19,33.14,33.17,30582.0,29.3113,29.329,29.2848,29.3113,30582.0
2015-06-16 12:00:00,33.18,33.2,33.15,33.15,56167.0,29.3201,29.3378,29.2936,29.2936,56167.0
2015-06-16 12:10:00,33.15,33.2,33.14,33.2,45678.0,29.2936,29.3378,29.2848,29.3378,45678.0
2015-06-16 12:20:00,33.2,33.2,33.18,33.2,51633.0,29.3378,29.3378,29.3201,29.3378,51633.0
2015-06-16 12:30:00,33.2,33.21,33.18,33.19,95851.0,29.3378,29.3466,29.3201,29.329,95851.0
2015-06-16 12:40:00,33.19,33.2,33.17,33.17,50057.0,29.329,29.3378,29.3113,29.3113,50057.0
2015-06-16 12:50:00,33.17,33.19,33.17,33.19,41754.0,29.3113,29.329,29.3113,29.329,41754.0
2015-06-16 13:00:00,33.2,33.21,33.17,33.2,51427.0,29.3378,29.3466,29.3113,29.3378,51427.0
2015-06-16 13:10:00,33.19,33.2,33.17,33.18,58001.0,29.329,29.3378,29.3113,29.3201,58001.0
2015-06-16 13:20:00,33.19,33.2,33.18,33.2,116651.0,29.329,29.3378,29.3201,29.3378,116651.0
2015-06-16 13:30:00,33.2,33.21,33.18,33.19,330594.0,29.3378,29.3466,29.3201,29.329,330594.0
2015-06-16 13:40:00,33.2,33.2,33.18,33.19,68799.0,29.3378,29.3378,29.3201,29.329,68799.0
2015-06-16 13:50:00,33.18,33.19,33.16,33.17,60757.0,29.3201,29.329,29.3024,29.3113,60757.0
2015-06-16 14:00:00,33.16,33.18,33.14,33.17,82473.0,29.3024,29.3201,29.2848,29.3113,82473.0
2015-06-16 14:10:00,33.18,33.18,33.14,33.16,97356.0,29.3201,29.3201,29.2848,29.3024,97356.0
2015-06-16 14:20:00,33.17,33.19,33.16,33.18,116067.0,29.3113,29.329,29.3024,29.3201,116067.0
2015-06-16 14:30:00,33.18,33.22,33.17,33.21,265543.0,29.3201,29.3555,29.3113,29.3466,265543.0
2015-06-16 14:40:00,33.2,33.23,33.19,33.23,127259.0,29.3378,29.3643,29.329,29.3643,127259.0
2015-06-16 14:50:00,33.23,33.24,33.19,33.2,82179.0,29.3643,29.3731,29.329,29.3378,82179.0
2015-06-16 15:00:00,33.2,33.26,33.18,33.25,253110.0,29.3378,29.3908,29.3201,29.382,253110.0
2015-06-16 15:10:00,33.25,33.29,33.24,33.25,167045.0,29.382,29.4173,29.3731,29.382,167045.0
2015-06-16 15:20:00,33.25,33.27,33.23,33.25,187091.0,29.382,29.3997,29.3643,29.382,187091.0
2015-06-16 15:30:00,33.25,33.27,33.24,33.27,98600.0,29.382,29.3997,29.3731,29.3997,98600.0
2015-06-16 15:40:00,33.26,33.28,33.22,33.25,244363.0,29.3908,29.4085,29.3555,29.382,244363.0
2015-06-16 15:50:00,33.24,33.25,33.19,33.25,450835.0,29.3731,29.382,29.329,29.382,450835.0
2015-06-17 09:30:00,33.37,33.5,33.36,33.49,107548.0,29.488,29.6029,29.4792,29.5941,107548.0
2015-06-17 09:40:00,33.5,33.54,33.38,33.43,365083.0,29.6029,29.6382,29.4969,29.541,365083.0
2015-06-17 09:50:00,33.45,33.45,33.35,33.37,99766.0,29.5587,29.5587,29.4703,29.488,99766.0
2015-06-17 10:00:00,33.37,33.43,33.36,33.4,74734.0,29.488,29.541,29.4792,29.5145,74734.0
2015-06-17 10:10:00,33.41,33.46,33.38,33.41,287684.0,29.5234,29.5675,29.4969,29.5234,287684.0
2015-06-17 10:20:00,33.41,33.47,33.39,33.43,124498.0,29.5234,29.5764,29.5057,29.541,124498.0
2015-06-17 10:30:00,33.42,33.44,33.4,33.41,49878.0,29.5322,29.5499,29.5145,29.5234,49878.0
2015-06-17 10:40:00,33.41,33.44,33.4,33.43,90906.0,29.5234,29.5499,29.5145,29.541,90906.0
2015-06-17 10:50:00,33.43,33.44,33.4,33.43,57637.0,29.541,29.5499,29.5145,29.541,57637.0
2015-06-17 11:00:00,33.43,33.44,33.4,33.42,38235.0,29.541,29.5499,29.5145,29.5322,38235.0
2015-06-17 11:10:00,33.41,33.43,33.4,33.41,74981.0,29.5234,29.541,29.5145,29.5234,74981.0
2015-06-17 11:20:00,33.4,33.42,33.36,33.37,123798.0,29.5145,29.5322,29.4792,29.488,123798.0
2015-06-17 11:30:00,33.37,33.4,33.34,33.38,72210.0,29.488,29.5145,29.4615,29.4969,72210.0
2015-06-17 11:40:00,33.38,33.42,33.36,33.41,75782.0,29.4969,29.5322,29.4792,29.5234,75782.0
2015-06-17 11:50:00,33.41,33.44,33.4,33.44,63341.0,29.5234,29.5499,29.5145,29.5499,63341.0
2015-06-17 12:00:00,33.43,33.44,33.37,33.4,85707.0,29.541,29.5499,29.488,29.5145,85707.0
2015-06-17 12:10:00,33.39,33.4,33.32,33.33,66042.0,29.5057,29.5145,29.4438,29.4527,66042.0
2015-06-17 12:20:00,33.33,33.4,33.33,33.4,30513.0,29.4527,29.5145,29.4527,29.5145,30513.0
2015-06-17 12:30:00,33.39,33.43,33.38,33.43,36326.0,29.5057,29.541,29.4969,29.541,36326.0
2015-06-17 12:40:00,33.42,33.44,33.34,33.35,84837.0,29.5322,29.5499,29.4615,29.4703,84837.0
2015-06-17 12:50:00,33.34,33.36,33.3,33.35,70513.0,29.4615,29.4792,29.4262,29.4703,70513.0
2015-06-17 13:00:00,33.35,33.37,33.32,33.36,27960.0,29.4703,29.488,29.4438,29.4792,27960.0
2015-06-17 13:10:00,33.37,33.41,33.37,33.4,96330.0,29.488,29.5234,29.488,29.5145,96330.0
2015-06-17 13:20:00,33.39,33.42,33.38,33.41,82009.0,29.5057,29.5322,29.4969,29.5234,82009.0
2015-06-17 13:30:00,33.4,33.42,33.39,33.41,53365.0,29.5145,29.5322,29.5057,29.5234,53365.0
2015-06-17 13:40:00,33.42,33.44,33.38,33.38,142961.0,29.5322,29.5499,29.4969,29.4969,142961.0
2015-06-17 13:50:00,33.39,33.43,33.37,33.39,133448.0,29.5057,29.541,29.488,29.5057,133448.0
2015-06-17 14:00:00,33.37,33.59,33.32,33.51,487943.0,29.488,29.6824,29.4438,29.6117,487943.0
2015-06-17 14:10:00,33.52,33.53,33.25,33.26,493916.0,29.6206,29.6294,29.382,29.3908,493916.0
2015-06-17 14:20:00,33.26,33.29,33.13,33.21,349905.0,29.3908,29.4173,29.2759,29.3466,349905.0
2015-06-17 14:30:00,33.2,33.32,33.19,33.32,245285.0,29.3378,29.4438,29.329,29.4438,245285.0
2015-06-17 14:40:00,33.31,33.44,33.31,33.38,513069.0,29.435,29.5499,29.435,29.4969,513069.0
2015-06-17 14:50:00,33.39,33.39,33.18,33.21,260522.0,29.5057,29.5057,29.3201,29.3466,260522.0
2015-06-17 15:00:00,33.21,33.27,33.12,33.12,277605.0,29.3466,29.3997,29.2671,29.2671,277605.0
2015-06-17 15:10:00,33.12,33.18,33.1,33.13,247500.0,29.2671,29.3201,29.2494,29.2759,247500.0
2015-06-17 15:20:00,33.14,33.2,33.13,33.13,242172.0,29.2848,29.3378,29.2759,29.2759,242172.0
2015-06-17 15:30:00,33.13,33.14,33.0,33.06,439218.0,29.2759,29.2848,29.1611,29.2141,439218.0
2015-06-17 15:40:00,33.05,33.06,32.98,32.99,384739.0,29.2052,29.2141,29.1434,29.1522,384739.0
2015-06-17 15:50:00,32.99,33.08,32.99,33.07,583972.0,29.1522,29.2318,29.1522,29.2229,583972.0
2015-06-18 09:30:00,33.15,33.27,32.74,32.86,527883.0,29.2936,29.3997,28.9313,29.0373,527883.0
2015-06-18 09:40:00,32.86,32.9,32.59,32.71,729733.0,29.0373,29.0727,28.7988,28.9048,729733.0
2015-06-18 09:50:00,32.7,32.84,32.7,32.82,405678.0,28.896,29.0197,28.896,29.002,405678.0
2015-06-18 10:00:00,32.82,33.06,32.82,33.03,557177.0,29.002,29.2141,29.002,29.1876,557177.0
2015-06-18 10:10:00,33.04,33.04,32.84,32.96,272471.0,29.1964,29.1964,29.0197,29.1257,272471.0
2015-06-18 10:20:00,32.96,33.01,32.94,32.97,115348.0,29.1257,29.1699,29.108,29.1345,115348.0
2015-06-18 10:30:00,32.97,32.99,32.83,32.96,239477.0,29.1345,29.1522,29.0108,29.1257,239477.0
2015-06-18 10:40:00,32.96,33.08,32.94,33.06,129076.0,29.1257,29.2318,29.108,29.2141,129076.0
2015-06-18 10:50:00,33.05,33.09,32.94,32.95,147424.0,29.2052,29.2406,29.108,29.1169,147424.0
2015-06-18 11:00:00,32.96,33.04,32.95,32.97,243302.0,29.1257,29.1964,29.1169,29.1345,243302.0
2015-06-18 11:10:00,32.98,33.06,32.97,33.0,153078.0,29.1434,29.2141,29.1345,29.1611,153078.0
2015-06-18 11:20:00,32.99,33.02,32.96,33.02,89589.0,29.1522,29.1787,29.1257,29.1787,89589.0
2015-06-18 11:30:00,33.02,33.07,32.97,32.97,165680.0,29.1787,29.2229,29.1345,29.1345,165680.0
2015-06-18 11:40:00,32.97,32.98,32.89,32.9,309044.0,29.1345,29.1434,29.0639,29.0727,309044.0
2015-06-18 11:50:00,32.9,32.92,32.87,32.88,187051.0,29.0727,29.0904,29.0462,29.055,187051.0
2015-06-18 12:00:00,32.88,32.96,32.87,32.93,123196.0,29.055,29.1257,29.0462,29.0992,123196.0
2015-06-18 12:10:00,32.93,32.95,32.88,32.88,117004.0,29.0992,29.1169,29.055,29.055,117004.0
2015-06-18 12:20:00,32.88,33.0,32.88,32.98,141555.0,29.055,29.1611,29.055,29.1434,141555.0
2015-06-18 12:30:00,32.98,33.02,32.89,32.9,312165.0,29.1434,29.1787,29.0639,29.0727,312165.0
2015-06-18 12:40:00,32.91,32.96,32.9,32.93,164454.0,29.0815,29.1257,29.0727,29.0992,164454.0
2015-06-18 12:50:00,32.92,32.94,32.88,32.88,68188.0,29.0904,29.108,29.055,29.055,68188.0
2015-06-18 13:00:00,32.89,33.0,32.88,32.94,125345.0,29.0639,29.1611,29.055,29.108,125345.0
2015-06-18 13:10:00,32.94,32.98,32.94,32.95,80349.0,29.108,29.1434,29.108,29.1169,80349.0
2015-06-18 13:20:00,32.95,32.98,32.91,32.96,78822.0,29.1169,29.1434,29.0815,29.1257,78822.0
2015-06-18 13:30:00,32.96,32.98,32.93,32.96,80955.0,29.1257,29.1434,29.0992,29.1257,80955.0
2015-06-18 13:40:00,32.95,32.99,32.93,32.93,87968.0,29.1169,29.1522,29.0992,29.0992,87968.0
2015-06-18 13:50:00,32.93,32.98,32.93,32.96,79902.0,29.0992,29.1434,29.0992,29.1257,79902.0
2015-06-18 14:00:00,32.97,33.0,32.95,32.98,84269.0,29.1345,29.1611,29.1169,29.1434,84269.0
2015-06-18 14:10:00,32.98,33.0,32.96,32.97,144291.0,29.1434,29.1611,29.1257,29.1345,144291.0
2015-06-18 14:20:00,32.97,32.98,32.92,32.92,117215.0,29.1345,29.1434,29.0904,29.0904,117215.0
2015-06-18 14:30:00,32.92,33.01,32.91,32.99,168565.0,29.0904,29.1699,29.0815,29.1522,168565.0
2015-06-18 14:40:00,33.0,33.0,32.96,32.96,97520.0,29.1611,29.1611,29.1257,29.1257,97520.0
2015-06-18 14:50:00,32.96,32.98,32.94,32.97,94561.0,29.1257,29.1434,29.108,29.1345,94561.0
2015-06-18 15:00:00,32.97,32.98,32.94,32.95,68591.0,29.1345,29.1434,29.108,29.1169,68591.0
2015-06-18 15:10:00,32.94,33.01,32.94,33.01,104952.0,29.108,29.1699,29.108,29.1699,104952.0
2015-06-18 15:20:00,33.01,33.04,32.95,33.04,400432.0,29.1699,29.1964,29.1169,29.1964,400432.0
2015-06-18 15:30:00,33.04,33.05,33.0,33.0,249977.0,29.1964,29.2052,29.1611,29.1611,249977.0
2015-06-18 15:40:00,33.01,33.03,33.0,33.02,275108.0,29.1699,29.1876,29.1611,29.1787,275108.0
2015-06-18 15:50:00,33.01,33.07,33.01,33.06,914544.0,29.1699,29.2229,29.1699,29.2141,914544.0
2015-06-19 09:30:00,32.85,32.98,32.75,32.8,1129822.0,29.0285,29.1434,28.9401,28.9843,1129822.0
2015-06-19 09:40:00,32.8,32.83,32.72,32.78,178240.0,28.9843,29.0108,28.9136,28.9667,178240.0
2015-06-19 09:50:00,32.78,32.93,32.77,32.89,112249.0,28.9667,29.0992,28.9578,29.0639,112249.0
2015-06-19 10:00:00,32.89,33.02,32.88,32.98,123649.0,29.0639,29.1787,29.055,29.1434,123649.0
2015-06-19 10:10:00,32.98,32.98,32.85,32.87,94874.0,29.1434,29.1434,29.0285,29.0462,94874.0
2015-06-19 10:20:00,32.87,32.93,32.86,32.92,86629.0,29.0462,29.0992,29.0373,29.0904,86629.0
2015-06-19 10:30:00,32.91,32.99,32.9,32.94,88181.0,29.0815,29.1522,29.0727,29.108,88181.0
2015-06-19 10:40:00,32.94,32.97,32.87,32.91,70197.0,29.108,29.1345,29.0462,29.0815,70197.0
2015-06-19 10:50:00,32.9,32.91,32.86,32.9,77848.0,29.0727,29.0815,29.0373,29.0727,77848.0
2015-06-19 11:00:00,32.89,32.91,32.85,32.86,101533.0,29.0639,29.0815,29.0285,29.0373,101533.0
2015-06-19 11:10:00,32.85,32.87,32.77,32.77,116149.0,29.0285,29.0462,28.9578,28.9578,116149.0
2015-06-19 11:20:00,32.77,32.79,32.77,32.78,138097.0,28.9578,28.9755,28.9578,28.9667,138097.0
2015-06-19 11:30:00,32.78,32.8,32.75,32.77,101364.0,28.9667,28.9843,28.9401,28.9578,101364.0
2015-06-19 11:40:00,32.76,32.77,32.67,32.68,125811.0,28.949,28.9578,28.8694,28.8783,125811.0
2015-06-19 11:50:00,32.68,32.71,32.66,32.69,89794.0,28.8783,28.9048,28.8606,28.8871,89794.0
2015-06-19 12:00:00,32.69,32.7,32.63,32.66,85116.0,28.8871,28.896,28.8341,28.8606,85116.0
2015-06-19 12:10:00,32.66,32.69,32.64,32.65,51406.0,28.8606,28.8871,28.8429,28.8518,51406.0
2015-06-19 12:20:00,32.65,32.66,32.62,32.62,150734.0,28.8518,28.8606,28.8253,28.8253,150734.0
2015-06-19 12:30:00,32.62,32.64,32.59,32.62,176996.0,28.8253,28.8429,28.7988,28.8253,176996.0
2015-06-19 12:40:00,32.63,32.66,32.62,32.65,70554.0,28.8341,28.8606,28.8253,28.8518,70554.0
2015-06-19 12:50:00,32.66,32.66,32.63,32.64,182089.0,28.8606,28.8606,28.8341,28.8429,182089.0
2015-06-19 13:00:00,32.64,32.68,32.63,32.64,112815.0,28.8429,28.8783,28.8341,28.8429,112815.0
2015-06-19 13:10:00,32.65,32.66,32.64,32.66,39698.0,28.8518,28.8606,28.8429,28.8606,39698.0
2015-06-19 13:20:00,32.65,32.66,32.62,32.65,144391.0,28.8518,28.8606,28.8253,28.8518,144391.0
2015-06-19 13:30:00,32.65,32.72,32.64,32.7,212268.0,28.8518,28.9136,28.8429,28.896,212268.0
2015-06-19 13:40:00,32.7,32.71,32.69,32.7,91747.0,28.896,28.9048,28.8871,28.896,91747.0
2015-06-19 13:50:00,32.7,32.7,32.67,32.68,95701.0,28.896,28.896,28.8694,28.8783,95701.0
2015-06-19 14:00:00,32.68,32.68,32.65,32.66,116159.0,28.8783,28.8783,28.8518,28.8606,116159.0
2015-06-19 14:10:00,32.65,32.67,32.65,32.66,66340.0,28.8518,28.8694,28.8518,28.8606,66340.0
2015-06-19 14:20:00,32.66,32.67,32.63,32.67,188603.0,28.8606,28.8694,28.8341,28.8694,188603.0
2015-06-19 14:30:00,32.67,32.67,32.63,32.65,87550.0,28.8694,28.8694,28.8341,28.8518,87550.0
2015-06-19 14:40:00,32.65,32.66,32.62,32.63,114366.0,28.8518,28.8606,28.8253,28.8341,114366.0
2015-06-19 14:50:00,32.63,32.64,32.61,32.64,62559.0,28.8341,28.8429,28.8164,28.8429,62559.0
2015-06-19 15:00:00,32.63,32.64,32.59,32.62,105982.0,28.8341,28.8429,28.7988,28.8253,105982.0
2015-06-19 15:10:00,32.62,32.64,32.6,32.61,80290.0,28.8253,28.8429,28.8076,28.8164,80290.0
2015-06-19 15:20:00,32.62,32.63,32.59,32.62,159290.0,28.8253,28.8341,28.7988,28.8253,159290.0
2015-06-19 15:30:00,32.62,32.65,32.59,32.63,204181.0,28.8253,28.8518,28.7988,28.8341,204181.0
2015-06-19 15:40:00,32.63,32.75,32.63,32.75,354998.0,28.8341,28.9401,28.8341,28.9401,354998.0
2015-06-19 15:50:00,32.74,32.78,32.66,32.66,749214.0,28.9313,28.9667,28.8606,28.8606,749214.0
2015-06-22 09:30:00,32.98,33.3,32.98,33.17,230880.0,29.1434,29.4262,29.1434,29.3113,230880.0
2015-06-22 09:40:00,33.16,33.17,33.05,33.13,176501.0,29.3024,29.3113,29.2052,29.2759,176501.0
2015-06-22 09:50:00,33.13,33.2,33.12,33.18,435818.0,29.2759,29.3378,29.2671,29.3201,435818.0
2015-06-22 10:00:00,33.17,33.31,33.13,33.31,123276.0,29.3113,29.435,29.2759,29.435,123276.0
2015-06-22 10:10:00,33.31,33.41,33.3,33.37,239429.0,29.435,29.5234,29.4262,29.488,239429.0
2015-06-22 10:20:00,33.38,33.39,33.33,33.36,100802.0,29.4969,29.5057,29.4527,29.4792,100802.0
2015-06-22 10:30:00,33.36,33.38,33.33,33.37,77779.0,29.4792,29.4969,29.4527,29.488,77779.0
2015-06-22 10:40:00,33.37,33.46,33.35,33.38,138935.0,29.488,29.5675,29.4703,29.4969,138935.0
2015-06-22 10:50:00,33.37,33.43,33.37,33.4,133726.0,29.488,29.541,29.488,29.5145,133726.0
2015-06-22 11:00:00,33.4,33.41,33.36,33.39,83720.0,29.5145,29.5234,29.4792,29.5057,83720.0
2015-06-22 11:10:00,33.4,33.42,33.33,33.33,107614.0,29.5145,29.5322,29.4527,29.4527,107614.0
2015-06-22 11:20:00,33.33,33.38,33.33,33.38,74976.0,29.4527,29.4969,29.4527,29.4969,74976.0
2015-06-22 11:30:00,33.37,33.38,33.26,33.27,98787.0,29.488,29.4969,29.3908,29.3997,98787.0
2015-06-22 11:40:00,33.26,33.28,33.23,33.27,97882.0,29.3908,29.4085,29.3643,29.3997,97882.0
2015-06-22 11:50:00,33.28,33.29,33.23,33.26,88427.0,29.4085,29.4173,29.3643,29.3908,88427.0
2015-06-22 12:00:00,33.26,33.27,33.23,33.23,86261.0,29.3908,29.3997,29.3643,29.3643,86261.0
2015-06-22 12:10:00,33.23,33.27,33.21,33.24,72897.0,29.3643,29.3997,29.3466,29.3731,72897.0
2015-06-22 12:20:00,33.24,33.26,33.21,33.24,131017.0,29.3731,29.3908,29.3466,29.3731,131017.0
2015-06-22 12:30:00,33.23,33.31,33.23,33.3,83991.0,29.3643,29.435,29.3643,29.4262,83991.0
2015-06-22 12:40:00,33.31,33.33,33.3,33.33,156764.0,29.435,29.4527,29.4262,29.4527,156764.0
2015-06-22 12:50:00,33.33,33.37,33.32,33.37,93929.0,29.4527,29.488,29.4438,29.488,93929.0
2015-06-22 13:00:00,33.37,33.37,33.33,33.37,109950.0,29.488,29.488,29.4527,29.488,109950.0
2015-06-22 13:10:00,33.37,33.38,33.35,33.35,98245.0,29.488,29.4969,29.4703,29.4703,98245.0
2015-06-22 13:20:00,33.35,33.38,33.34,33.35,123541.0,29.4703,29.4969,29.4615,29.4703,123541.0
2015-06-22 13:30:00,33.35,33.36,33.32,33.32,61121.0,29.4703,29.4792,29.4438,29.4438,61121.0
2015-06-22 13:40:00,33.32,33.34,33.3,33.34,70551.0,29.4438,29.4615,29.4262,29.4615,70551.0
2015-06-22 13:50:00,33.34,33.36,33.32,33.35,86997.0,29.4615,29.4792,29.4438,29.4703,86997.0
2015-06-22 14:00:00,33.34,33.36,33.32,33.34,56436.0,29.4615,29.4792,29.4438,29.4615,56436.0
2015-06-22 14:10:00,33.35,33.35,33.32,33.34,48210.0,29.4703,29.4703,29.4438,29.4615,48210.0
2015-06-22 14:20:00,33.34,33.37,33.33,33.36,70723.0,29.4615,29.488,29.4527,29.4792,70723.0
2015-06-22 14:30:00,33.36,33.4,33.35,33.39,94720.0,29.4792,29.5145,29.4703,29.5057,94720.0
2015-06-22 14:40:00,33.4,33.4,33.39,33.39,38609.0,29.5145,29.5145,29.5057,29.5057,38609.0
2015-06-22 14:50:00,33.39,33.45,33.39,33.45,114274.0,29.5057,29.5587,29.5057,29.5587,114274.0
2015-06-22 15:00:00,33.44,33.48,33.42,33.48,148455.0,29.5499,29.5852,29.5322,29.5852,148455.0
2015-06-22 15:10:00,33.48,33.48,33.4,33.42,211387.0,29.5852,29.5852,29.5145,29.5322,211387.0
2015-06-22 15:20:00,33.41,33.48,33.41,33.44,186243.0,29.5234,29.5852,29.5234,29.5499,186243.0
2015-06-22 15:30:00,33.44,33.45,33.4,33.4,134501.0,29.5499,29.5587,29.5145,29.5145,134501.0
2015-06-22 15:40:00,33.4,33.43,33.37,33.37,243126.0,29.5145,29.541,29.488,29.488,243126.0
2015-06-22 15:50:00,33.37,33.38,33.36,33.37,344880.0,29.488,29.4969,29.4792,29.488,344880.0
2015-06-23 09:30:00,33.53,33.71,33.46,33.59,191470.0,29.6294,29.7885,29.5675,29.6824,191470.0
2015-06-23 09:40:00,33.59,33.72,33.51,33.7,258188.0,29.6824,29.7973,29.6117,29.7796,258188.0
2015-06-23 09:50:00,33.7,33.78,33.65,33.68,163462.0,29.7796,29.8503,29.7354,29.762,163462.0
2015-06-23 10:00:00,33.68,33.74,33.66,33.7,139586.0,29.762,29.815,29.7443,29.7796,139586.0
2015-06-23 10:10:00,33.7,33.75,33.67,33.67,122413.0,29.7796,29.8238,29.7531,29.7531,122413.0
2015-06-23 10:20:00,33.67,33.7,33.66,33.69,112719.0,29.7531,29.7796,29.7443,29.7708,112719.0
2015-06-23 10:30:00,33.68,33.73,33.65,33.65,102647.0,29.762,29.8061,29.7354,29.7354,102647.0
2015-06-23 10:40:00,33.65,33.66,33.55,33.57,97254.0,29.7354,29.7443,29.6471,29.6648,97254.0
2015-06-23 10:50:00,33.58,33.58,33.51,33.57,82756.0,29.6736,29.6736,29.6117,29.6648,82756.0
2015-06-23 11:00:00,33.56,33.63,33.54,33.62,68109.0,29.6559,29.7178,29.6382,29.7089,68109.0
2015-06-23 11:10:00,33.62,33.66,33.58,33.62,91751.0,29.7089,29.7443,29.6736,29.7089,91751.0
2015-06-23 11:20:00,33.63,33.63,33.56,33.56,70496.0,29.7178,29.7178,29.6559,29.6559,70496.0
2015-06-23 11:30:00,33.57,33.6,33.56,33.59,101802.0,29.6648,29.6913,29.6559,29.6824,101802.0
2015-06-23 11:40:00,33.59,33.64,33.59,33.64,65465.0,29.6824,29.7266,29.6824,29.7266,65465.0
2015-06-23 11:50:00,33.64,33.65,33.6,33.61,48506.0,29.7266,29.7354,29.6913,29.7001,48506.0
2015-06-23 12:00:00,33.6,33.61,33.56,33.59,92669.0,29.6913,29.7001,29.6559,29.6824,92669.0
2015-06-23 12:10:00,33.59,33.63,33.58,33.6,67591.0,29.6824,29.7178,29.6736,29.6913,67591.0
2015-06-23 12:20:00,33.61,33.64,33.59,33.62,101382.0,29.7001,29.7266,29.6824,29.7089,101382.0
2015-06-23 12:30:00,33.63,33.64,33.58,33.58,57774.0,29.7178,29.7266,29.6736,29.6736,57774.0
2015-06-23 12:40:00,33.58,33.62,33.55,33.59,50116.0,29.6736,29.7089,29.6471,29.6824,50116.0
2015-06-23 12:50:00,33.59,33.6,33.53,33.55,37531.0,29.6824,29.6913,29.6294,29.6471,37531.0
2015-06-23 13:00:00,33.55,33.58,33.54,33.57,50986.0,29.6471,29.6736,29.6382,29.6648,50986.0
2015-06-23 13:10:00,33.56,33.61,33.55,33.61,70104.0,29.6559,29.7001,29.6471,29.7001,70104.0
2015-06-23 13:20:00,33.61,33.63,33.57,33.58,92035.0,29.7001,29.7178,29.6648,29.6736,92035.0
2015-06-23 13:30:00,33.57,33.62,33.56,33.62,87089.0,29.6648,29.7089,29.6559,29.7089,87089.0
2015-06-23 13:40:00,33.62,33.68,33.62,33.66,111638.0,29.7089,29.762,29.7089,29.7443,111638.0
2015-06-23 13:50:00,33.66,33.67,33.64,33.65,44633.0,29.7443,29.7531,29.7266,29.7354,44633.0
2015-06-23 14:00:00,33.64,33.68,33.63,33.64,206926.0,29.7266,29.762,29.7178,29.7266,206926.0
2015-06-23 14:10:00,33.64,33.69,33.63,33.66,89063.0,29.7266,29.7708,29.7178,29.7443,89063.0
2015-06-23 14:20:00,33.67,33.68,33.62,33.62,39944.0,29.7531,29.762,29.7089,29.7089,39944.0
2015-06-23 14:30:00,33.62,33.65,33.59,33.65,77950.0,29.7089,29.7354,29.6824,29.7354,77950.0
2015-06-23 14:40:00,33.65,33.67,33.6,33.61,52232.0,29.7354,29.7531,29.6913,29.7001,52232.0
2015-06-23 14:50:00,33.61,33.61,33.57,33.58,82753.0,29.7001,29.7001,29.6648,29.6736,82753.0
2015-06-23 15:00:00,33.59,33.59,33.53,33.54,75160.0,29.6824,29.6824,29.6294,29.6382,75160.0
2015-06-23 15:10:00,33.53,33.55,33.52,33.52,119835.0,29.6294,29.6471,29.6206,29.6206,119835.0
2015-06-23 15:20:00,33.52,33.55,33.52,33.55,174356.0,29.6206,29.6471,29.6206,29.6471,174356.0
2015-06-23 15:30:00,33.55,33.55,33.49,33.49,195043.0,29.6471,29.6471,29.5941,29.5941,195043.0
2015-06-23 15:40:00,33.5,33.5,33.46,33.46,178795.0,29.6029,29.6029,29.5675,29.5675,178795.0
2015-06-23 15:50:00,33.47,33.5,33.38,33.48,1293387.0,29.5764,29.6029,29.4969,29.5852,1293387.0
2015-06-24 09:30:00,33.35,33.49,33.24,33.4,208856.0,29.4703,29.5941,29.3731,29.5145,208856.0
2015-06-24 09:40:00,33.4,33.47,33.33,33.39,87311.0,29.5145,29.5764,29.4527,29.5057,87311.0
2015-06-24 09:50:00,33.38,33.4,33.3,33.38,60371.0,29.4969,29.5145,29.4262,29.4969,60371.0
2015-06-24 10:00:00,33.38,33.45,33.37,33.44,75860.0,29.4969,29.5587,29.488,29.5499,75860.0
2015-06-24 10:10:00,33.43,33.45,33.39,33.4,45830.0,29.541,29.5587,29.5057,29.5145,45830.0
2015-06-24 10:20:00,33.4,33.47,33.38,33.47,42923.0,29.5145,29.5764,29.4969,29.5764,42923.0
2015-06-24 10:30:00,33.47,33.5,33.38,33.38,124803.0,29.5764,29.6029,29.4969,29.4969,124803.0
2015-06-24 10:40:00,33.39,33.39,33.31,33.35,98790.0,29.5057,29.5057,29.435,29.4703,98790.0
2015-06-24 10:50:00,33.36,33.38,33.33,33.33,33230.0,29.4792,29.4969,29.4527,29.4527,33230.0
2015-06-24 11:00:00,33.33,33.33,33.27,33.31,30244.0,29.4527,29.4527,29.3997,29.435,30244.0
2015-06-24 11:10:00,33.3,33.31,33.2,33.22,55808.0,29.4262,29.435,29.3378,29.3555,55808.0
2015-06-24 11:20:00,33.21,33.25,33.2,33.23,90997.0,29.3466,29.382,29.3378,29.3643,90997.0
2015-06-24 11:30:00,33.23,33.23,33.19,33.22,34996.0,29.3643,29.3643,29.329,29.3555,34996.0
2015-06-24 11:40:00,33.21,33.32,33.2,33.3,129478.0,29.3466,29.4438,29.3378,29.4262,129478.0
2015-06-24 11:50:00,33.3,33.31,33.23,33.25,95474.0,29.4262,29.435,29.3643,29.382,95474.0
2015-06-24 12:00:00,33.25,33.26,33.16,33.17,150560.0,29.382,29.3908,29.3024,29.3113,150560.0
2015-06-24 12:10:00,33.17,33.21,33.14,33.17,48669.0,29.3113,29.3466,29.2848,29.3113,48669.0
2015-06-24 12:20:00,33.16,33.19,33.13,33.13,74609.0,29.3024,29.329,29.2759,29.2759,74609.0
2015-06-24 12:30:00,33.13,33.17,33.13,33.17,61025.0,29.2759,29.3113,29.2759,29.3113,61025.0
2015-06-24 12:40:00,33.16,33.17,33.13,33.14,32839.0,29.3024,29.3113,29.2759,29.2848,32839.0
2015-06-24 12:50:00,33.13,33.14,33.09,33.12,45530.0,29.2759,29.2848,29.2406,29.2671,45530.0
2015-06-24 13:00:00,33.12,33.14,33.11,33.13,43526.0,29.2671,29.2848,29.2583,29.2759,43526.0
2015-06-24 13:10:00,33.12,33.14,33.1,33.1,36296.0,29.2671,29.2848,29.2494,29.2494,36296.0
2015-06-24 13:20:00,33.11,33.12,33.05,33.05,58705.0,29.2583,29.2671,29.2052,29.2052,58705.0
2015-06-24 13:30:00,33.05,33.11,33.04,33.07,99847.0,29.2052,29.2583,29.1964,29.2229,99847.0
2015-06-24 13:40:00,33.07,33.08,33.04,33.08,52977.0,29.2229,29.2318,29.1964,29.2318,52977.0
2015-06-24 13:50:00,33.07,33.09,33.03,33.08,81193.0,29.2229,29.2406,29.1876,29.2318,81193.0
2015-06-24 14:00:00,33.07,33.08,33.03,33.05,54397.0,29.2229,29.2318,29.1876,29.2052,54397.0
2015-06-24 14:10:00,33.05,33.05,32.99,33.0,69576.0,29.2052,29.2052,29.1522,29.1611,69576.0
2015-06-24 14:20:00,33.0,33.01,32.99,33.0,34945.0,29.1611,29.1699,29.1522,29.1611,34945.0
2015-06-24 14:30:00,32.99,33.03,32.96,33.02,175354.0,29.1522,29.1876,29.1257,29.1787,175354.0
2015-06-24 14:40:00,33.03,33.03,33.0,33.02,48709.0,29.1876,29.1876,29.1611,29.1787,48709.0
2015-06-24 14:50:00,33.02,33.07,33.01,33.07,73431.0,29.1787,29.2229,29.1699,29.2229,73431.0
2015-06-24 15:00:00,33.07,33.07,33.02,33.02,83664.0,29.2229,29.2229,29.1787,29.1787,83664.0
2015-06-24 15:10:00,33.03,33.08,33.02,33.08,76842.0,29.1876,29.2318,29.1787,29.2318,76842.0
2015-06-24 15:20:00,33.07,33.12,33.06,33.11,104299.0,29.2229,29.2671,29.2141,29.2583,104299.0
2015-06-24 15:30:00,33.11,33.12,33.05,33.07,120444.0,29.2583,29.2671,29.2052,29.2229,120444.0
2015-06-24 15:40:00,33.08,33.12,33.07,33.08,167433.0,29.2318,29.2671,29.2229,29.2318,167433.0
2015-06-24 15:50:00,33.08,33.11,33.06,33.07,346359.0,29.2318,29.2583,29.2141,29.2229,346359.0
2015-06-25 09:30:00,33.25,33.52,33.23,33.35,324838.0,29.382,29.6206,29.3643,29.4703,324838.0
2015-06-25 09:40:00,33.35,33.43,33.22,33.41,283161.0,29.4703,29.541,29.3555,29.5234,283161.0
2015-06-25 09:50:00,33.41,33.43,33.34,33.41,109575.0,29.5234,29.541,29.4615,29.5234,109575.0
2015-06-25 10:00:00,33.42,33.42,33.3,33.32,133267.0,29.5322,29.5322,29.4262,29.4438,133267.0
2015-06-25 10:10:00,33.32,33.38,33.26,33.37,103565.0,29.4438,29.4969,29.3908,29.488,103565.0
2015-06-25 10:20:00,33.37,33.38,33.29,33.34,70047.0,29.488,29.4969,29.4173,29.4615,70047.0
2015-06-25 10:30:00,33.34,33.37,33.31,33.35,115114.0,29.4615,29.488,29.435,29.4703,115114.0
2015-06-25 10:40:00,33.35,33.36,33.3,33.34,74302.0,29.4703,29.4792,29.4262,29.4615,74302.0
2015-06-25 10:50:00,33.33,33.4,33.3,33.39,126687.0,29.4527,29.5145,29.4262,29.5057,126687.0
2015-06-25 11:00:00,33.4,33.46,33.38,33.44,224680.0,29.5145,29.5675,29.4969,29.5499,224680.0
2015-06-25 11:10:00,33.43,33.44,33.38,33.41,106397.0,29.541,29.5499,29.4969,29.5234,106397.0
2015-06-25 11:20:00,33.41,33.41,33.33,33.35,62456.0,29.5234,29.5234,29.4527,29.4703,62456.0
2015-06-25 11:30:00,33.34,33.36,33.3,33.31,66667.0,29.4615,29.4792,29.4262,29.435,66667.0
2015-06-25 11:40:00,33.31,33.32,33.3,33.3,33648.0,29.435,29.4438,29.4262,29.4262,33648.0
2015-06-25 11:50:00,33.3,33.37,33.3,33.35,56554.0,29.4262,29.488,29.4262,29.4703,56554.0
2015-06-25 12:00:00,33.36,33.37,33.3,33.31,39493.0,29.4792,29.488,29.4262,29.435,39493.0
2015-06-25 12:10:00,33.3,33.31,33.26,33.28,61210.0,29.4262,29.435,29.3908,29.4085,61210.0
2015-06-25 12:20:00,33.28,33.28,33.22,33.25,43101.0,29.4085,29.4085,29.3555,29.382,43101.0
2015-06-25 12:30:00,33.25,33.29,33.24,33.26,31871.0,29.382,29.4173,29.3731,29.3908,31871.0
2015-06-25 12:40:00,33.27,33.27,33.23,33.27,49614.0,29.3997,29.3997,29.3643,29.3997,49614.0
2015-06-25 12:50:00,33.27,33.31,33.27,33.28,55202.0,29.3997,29.435,29.3997,29.4085,55202.0
2015-06-25 13:00:00,33.28,33.31,33.27,33.29,85718.0,29.4085,29.435,29.3997,29.4173,85718.0
2015-06-25 13:10:00,33.29,33.31,33.28,33.31,59375.0,29.4173,29.435,29.4085,29.435,59375.0
2015-06-25 13:20:00,33.3,33.31,33.24,33.25,48273.0,29.4262,29.435,29.3731,29.382,48273.0
2015-06-25 13:30:00,33.24,33.25,33.22,33.23,42197.0,29.3731,29.382,29.3555,29.3643,42197.0
2015-06-25 13:40:00,33.23,33.24,33.21,33.23,36095.0,29.3643,29.3731,29.3466,29.3643,36095.0
2015-06-25 13:50:00,33.24,33.25,33.22,33.25,51893.0,29.3731,29.382,29.3555,29.382,51893.0
2015-06-25 14:00:00,33.25,33.25,33.16,33.18,52911.0,29.382,29.382,29.3024,29.3201,52911.0
2015-06-25 14:10:00,33.18,33.18,33.11,33.18,97494.0,29.3201,29.3201,29.2583,29.3201,97494.0
2015-06-25 14:20:00,33.18,33.18,33.06,33.09,136861.0,29.3201,29.3201,29.2141,29.2406,136861.0
2015-06-25 14:30:00,33.08,33.15,33.06,33.15,62185.0,29.2318,29.2936,29.2141,29.2936,62185.0
2015-06-25 14:40:00,33.15,33.19,33.14,33.17,95330.0,29.2936,29.329,29.2848,29.3113,95330.0
2015-06-25 14:50:00,33.17,33.17,33.12,33.15,71577.0,29.3113,29.3113,29.2671,29.2936,71577.0
2015-06-25 15:00:00,33.16,33.24,33.14,33.23,96845.0,29.3024,29.3731,29.2848,29.3643,96845.0
2015-06-25 15:10:00,33.23,33.26,33.2,33.21,166479.0,29.3643,29.3908,29.3378,29.3466,166479.0
2015-06-25 15:20:00,33.21,33.24,33.2,33.23,89488.0,29.3466,29.3731,29.3378,29.3643,89488.0
2015-06-25 15:30:00,33.23,33.26,33.2,33.22,208500.0,29.3643,29.3908,29.3378,29.3555,208500.0
2015-06-25 15:40:00,33.22,33.23,33.19,33.21,166675.0,29.3555,29.3643,29.329,29.3466,166675.0
2015-06-25 15:50:00,33.21,33.31,33.21,33.26,1424292.0,29.3466,29.435,29.3466,29.3908,1424292.0
2015-06-26 09:30:00,33.42,33.59,33.42,33.55,274310.0,29.5322,29.6824,29.5322,29.6471,274310.0
2015-06-26 09:40:00,33.55,33.57,33.49,33.52,303249.0,29.6471,29.6648,29.5941,29.6206,303249.0
2015-06-26 09:50:00,33.53,33.61,33.46,33.57,277718.0,29.6294,29.7001,29.5675,29.6648,277718.0
2015-06-26 10:00:00,33.57,33.6,33.46,33.52,126517.0,29.6648,29.6913,29.5675,29.6206,126517.0
2015-06-26 10:10:00,33.51,33.54,33.45,33.5,118266.0,29.6117,29.6382,29.5587,29.6029,118266.0
2015-06-26 10:20:00,33.51,33.54,33.43,33.53,74387.0,29.6117,29.6382,29.541,29.6294,74387.0
2015-06-26 10:30:00,33.54,33.54,33.39,33.4,97373.0,29.6382,29.6382,29.5057,29.5145,97373.0
2015-06-26 10:40:00,33.4,33.46,33.32,33.32,98475.0,29.5145,29.5675,29.4438,29.4438,98475.0
2015-06-26 10:50:00,33.33,33.33,33.25,33.29,214716.0,29.4527,29.4527,29.382,29.4173,214716.0
2015-06-26 11:00:00,33.29,33.46,33.29,33.46,83581.0,29.4173,29.5675,29.4173,29.5675,83581.0
2015-06-26 11:10:00,33.46,33.46,33.37,33.38,104614.0,29.5675,29.5675,29.488,29.4969,104614.0
2015-06-26 11:20:00,33.38,33.39,33.33,33.37,72997.0,29.4969,29.5057,29.4527,29.488,72997.0
2015-06-26 11:30:00,33.37,33.39,33.31,33.39,112961.0,29.488,29.5057,29.435,29.5057,112961.0
2015-06-26 11:40:00,33.39,33.39,33.35,33.36,107155.0,29.5057,29.5057,29.4703,29.4792,107155.0
2015-06-26 11:50:00,33.36,33.37,33.29,33.32,120377.0,29.4792,29.488,29.4173,29.4438,120377.0
2015-06-26 12:00:00,33.31,33.34,33.3,33.32,75544.0,29.435,29.4615,29.4262,29.4438,75544.0
2015-06-26 12:10:00,33.32,33.39,33.32,33.39,61569.0,29.4438,29.5057,29.4438,29.5057,61569.0
2015-06-26 12:20:00,33.39,33.39,33.36,33.37,47887.0,29.5057,29.5057,29.4792,29.488,47887.0
2015-06-26 12:30:00,33.37,33.38,33.29,33.29,53729.0,29.488,29.4969,29.4173,29.4173,53729.0
2015-06-26 12:40:00,33.29,33.3,33.22,33.22,125696.0,29.4173,29.4262,29.3555,29.3555,125696.0
2015-06-26 12:50:00,33.23,33.26,33.17,33.18,107378.0,29.3643,29.3908,29.3113,29.3201,107378.0
2015-06-26 13:00:00,33.18,33.26,33.16,33.18,160167.0,29.3201,29.3908,29.3024,29.3201,160167.0
2015-06-26 13:10:00,33.18,33.19,33.16,33.16,102498.0,29.3201,29.329,29.3024,29.3024,102498.0
2015-06-26 13:20:00,33.15,33.21,33.12,33.2,99389.0,29.2936,29.3466,29.2671,29.3378,99389.0
2015-06-26 13:30:00,33.2,33.23,33.18,33.2,73063.0,29.3378,29.3643,29.3201,29.3378,73063.0
2015-06-26 13:40:00,33.2,33.26,33.19,33.24,98706.0,29.3378,29.3908,29.329,29.3731,98706.0
2015-06-26 13:50:00,33.25,33.25,33.2,33.21,63323.0,29.382,29.382,29.3378,29.3466,63323.0
2015-06-26 14:00:00,33.22,33.29,33.22,33.23,100058.0,29.3555,29.4173,29.3555,29.3643,100058.0
2015-06-26 14:10:00,33.22,33.33,33.2,33.3,187327.0,29.3555,29.4527,29.3378,29.4262,187327.0
2015-06-26 14:20:00,33.31,33.36,33.3,33.36,164673.0,29.435,29.4792,29.4262,29.4792,164673.0
2015-06-26 14:30:00,33.35,33.43,33.35,33.42,225768.0,29.4703,29.541,29.4703,29.5322,225768.0
2015-06-26 14:40:00,33.42,33.43,33.36,33.43,209865.0,29.5322,29.541,29.4792,29.541,209865.0
2015-06-26 14:50:00,33.43,33.46,33.41,33.45,182987.0,29.541,29.5675,29.5234,29.5587,182987.0
2015-06-26 15:00:00,33.44,33.5,33.41,33.49,165809.0,29.5499,29.6029,29.5234,29.5941,165809.0
2015-06-26 15:10:00,33.48,33.53,33.46,33.53,173621.0,29.5852,29.6294,29.5675,29.6294,173621.0
2015-06-26 15:20:00,33.52,33.55,33.5,33.54,319508.0,29.6206,29.6471,29.6029,29.6382,319508.0
2015-06-26 15:30:00,33.55,33.56,33.51,33.52,471161.0,29.6471,29.6559,29.6117,29.6206,471161.0
2015-06-26 15:40:00,33.51,33.56,33.49,33.53,437583.0,29.6117,29.6559,29.5941,29.6294,437583.0
2015-06-26 15:50:00,33.53,33.57,33.52,33.55,1026699.0,29.6294,29.6648,29.6206,29.6471,1026699.0
2015-06-29 09:30:00,33.06,33.07,32.76,32.82,468597.0,29.2141,29.2229,28.949,29.002,468597.0
2015-06-29 09:40:00,32.82,32.88,32.69,32.85,296459.0,29.002,29.055,28.8871,29.0285,296459.0
2015-06-29 09:50:00,32.86,32.87,32.62,32.63,251343.0,29.0373,29.0462,28.8253,28.8341,251343.0
2015-06-29 10:00:00,32.63,32.77,32.63,32.65,213187.0,28.8341,28.9578,28.8341,28.8518,213187.0
2015-06-29 10:10:00,32.64,32.66,32.54,32.55,154770.0,28.8429,28.8606,28.7546,28.7634,154770.0
2015-06-29 10:20:00,32.54,32.54,32.36,32.38,296673.0,28.7546,28.7546,28.5955,28.6132,296673.0
2015-06-29 10:30:00,32.37,32.44,32.33,32.41,351535.0,28.6043,28.6662,28.569,28.6397,351535.0
2015-06-29 10:40:00,32.4,32.43,32.37,32.38,192276.0,28.6309,28.6574,28.6043,28.6132,192276.0
2015-06-29 10:50:00,32.37,32.4,32.32,32.34,226351.0,28.6043,28.6309,28.5602,28.5778,226351.0
2015-06-29 11:00:00,32.34,32.37,32.27,32.37,240637.0,28.5778,28.6043,28.516,28.6043,240637.0
2015-06-29 11:10:00,32.37,32.41,32.34,32.37,253943.0,28.6043,28.6397,28.5778,28.6043,253943.0
2015-06-29 11:20:00,32.37,32.5,32.36,32.49,248713.0,28.6043,28.7192,28.5955,28.7104,248713.0
2015-06-29 11:30:00,32.5,32.5,32.29,32.3,234841.0,28.7192,28.7192,28.5337,28.5425,234841.0
2015-06-29 11:40:00,32.3,32.41,32.3,32.37,187562.0,28.5425,28.6397,28.5425,28.6043,187562.0
2015-06-29 11:50:00,32.37,32.38,32.33,32.36,93910.0,28.6043,28.6132,28.569,28.5955,93910.0
2015-06-29 12:00:00,32.37,32.38,32.31,32.37,149045.0,28.6043,28.6132,28.5513,28.6043,149045.0
2015-06-29 12:10:00,32.37,32.37,32.29,32.3,92451.0,28.6043,28.6043,28.5337,28.5425,92451.0
2015-06-29 12:20:00,32.29,32.3,32.26,32.29,142242.0,28.5337,28.5425,28.5071,28.5337,142242.0
2015-06-29 12:30:00,32.28,32.32,32.28,32.31,99219.0,28.5248,28.5602,28.5248,28.5513,99219.0
2015-06-29 12:40:00,32.3,32.33,32.26,32.29,184092.0,28.5425,28.569,28.5071,28.5337,184092.0
2015-06-29 12:50:00,32.29,32.34,32.25,32.33,175376.0,28.5337,28.5778,28.4983,28.569,175376.0
2015-06-29 13:00:00,32.33,32.34,32.26,32.3,117287.0,28.569,28.5778,28.5071,28.5425,117287.0
2015-06-29 13:10:00,32.31,32.32,32.26,32.32,138123.0,28.5513,28.5602,28.5071,28.5602,138123.0
2015-06-29 13:20:00,32.32,32.42,32.31,32.37,186592.0,28.5602,28.6485,28.5513,28.6043,186592.0
2015-06-29 13:30:00,32.38,32.39,32.3,32.33,120593.0,28.6132,28.622,28.5425,28.569,120593.0
2015-06-29 13:40:00,32.32,32.32,32.27,32.27,95049.0,28.5602,28.5602,28.516,28.516,95049.0
2015-06-29 13:50:00,32.28,32.28,32.19,32.24,94303.0,28.5248,28.5248,28.4453,28.4895,94303.0
2015-06-29 14:00:00,32.24,32.25,32.2,32.23,117666.0,28.4895,28.4983,28.4541,28.4806,117666.0
2015-06-29 14:10:00,32.23,32.24,32.2,32.23,134373.0,28.4806,28.4895,28.4541,28.4806,134373.0
2015-06-29 14:20:00,32.24,32.24,32.16,32.23,257669.0,28.4895,28.4895,28.4188,28.4806,257669.0
2015-06-29 14:30:00,32.22,32.29,32.2,32.29,147241.0,28.4718,28.5337,28.4541,28.5337,147241.0
2015-06-29 14:40:00,32.29,32.39,32.27,32.38,306843.0,28.5337,28.622,28.516,28.6132,306843.0
2015-06-29 14:50:00,32.38,32.43,32.37,32.41,425594.0,28.6132,28.6574,28.6043,28.6397,425594.0
2015-06-29 15:00:00,32.4,32.41,32.34,32.34,288161.0,28.6309,28.6397,28.5778,28.5778,288161.0
2015-06-29 15:10:00,32.35,32.4,32.34,32.4,320477.0,28.5867,28.6309,28.5778,28.6309,320477.0
2015-06-29 15:20:00,32.4,32.47,32.38,32.4,356624.0,28.6309,28.6927,28.6132,28.6309,356624.0
2015-06-29 15:30:00,32.4,32.42,32.34,32.34,471159.0,28.6309,28.6485,28.5778,28.5778,471159.0
2015-06-29 15:40:00,32.34,32.36,32.28,32.36,464710.0,28.5778,28.5955,28.5248,28.5955,464710.0
2015-06-29 15:50:00,32.36,32.39,32.25,32.26,1409574.0,28.5955,28.622,28.4983,28.5071,1409574.0
2015-06-30 09:30:00,32.65,32.83,32.51,32.66,251781.0,28.8518,29.0108,28.7281,28.8606,251781.0
2015-06-30 09:40:00,32.65,32.65,32.49,32.5,335971.0,28.8518,28.8518,28.7104,28.7192,335971.0
2015-06-30 09:50:00,32.5,32.58,32.37,32.38,146391.0,28.7192,28.7899,28.6043,28.6132,146391.0
2015-06-30 10:00:00,32.37,32.47,32.36,32.41,167796.0,28.6043,28.6927,28.5955,28.6397,167796.0
2015-06-30 10:10:00,32.4,32.42,32.32,32.36,166978.0,28.6309,28.6485,28.5602,28.5955,166978.0
2015-06-30 10:20:00,32.36,32.48,32.33,32.47,208659.0,28.5955,28.7016,28.569,28.6927,208659.0
2015-06-30 10:30:00,32.47,32.47,32.39,32.42,118772.0,28.6927,28.6927,28.622,28.6485,118772.0
2015-06-30 10:40:00,32.43,32.47,32.36,32.36,118299.0,28.6574,28.6927,28.5955,28.5955,118299.0
2015-06-30 10:50:00,32.37,32.45,32.32,32.44,90135.0,28.6043,28.675,28.5602,28.6662,90135.0
2015-06-30 11:00:00,32.44,32.44,32.35,32.36,105110.0,28.6662,28.6662,28.5867,28.5955,105110.0
2015-06-30 11:10:00,32.37,32.44,32.32,32.43,174981.0,28.6043,28.6662,28.5602,28.6574,174981.0
2015-06-30 11:20:00,32.43,32.47,32.35,32.35,115365.0,28.6574,28.6927,28.5867,28.5867,115365.0
2015-06-30 11:30:00,32.35,32.36,32.3,32.35,72174.0,28.5867,28.5955,28.5425,28.5867,72174.0
2015-06-30 11:40:00,32.35,32.39,32.33,32.38,129014.0,28.5867,28.622,28.569,28.6132,129014.0
2015-06-30 11:50:00,32.39,32.4,32.31,32.34,145768.0,28.622,28.6309,28.5513,28.5778,145768.0
2015-06-30 12:00:00,32.34,32.41,32.33,32.41,115052.0,28.5778,28.6397,28.569,28.6397,115052.0
2015-06-30 12:10:00,32.42,32.43,32.34,32.38,68824.0,28.6485,28.6574,28.5778,28.6132,68824.0
2015-06-30 12:20:00,32.38,32.38,32.23,32.24,77271.0,28.6132,28.6132,28.4806,28.4895,77271.0
2015-06-30 12:30:00,32.24,32.29,32.23,32.27,59017.0,28.4895,28.5337,28.4806,28.516,59017.0
2015-06-30 12:40:00,32.28,32.31,32.25,32.26,51846.0,28.5248,28.5513,28.4983,28.5071,51846.0
2015-06-30 12:50:00,32.27,32.29,32.24,32.28,60937.0,28.516,28.5337,28.4895,28.5248,60937.0
2015-06-30 13:00:00,32.28,32.38,32.26,32.37,123796.0,28.5248,28.6132,28.5071,28.6043,123796.0
2015-06-30 13:10:00,32.37,32.4,32.35,32.4,52640.0,28.6043,28.6309,28.5867,28.6309,52640.0
2015-06-30 13:20:00,32.4,32.45,32.38,32.44,67814.0,28.6309,28.675,28.6132,28.6662,67814.0
2015-06-30 13:30:00,32.44,32.53,32.42,32.51,90232.0,28.6662,28.7457,28.6485,28.7281,90232.0
2015-06-30 13:40:00,32.51,32.52,32.48,32.52,56982.0,28.7281,28.7369,28.7016,28.7369,56982.0
2015-06-30 13:50:00,32.52,32.56,32.48,32.48,69847.0,28.7369,28.7722,28.7016,28.7016,69847.0
2015-06-30 14:00:00,32.48,32.65,32.48,32.62,141054.0,28.7016,28.8518,28.7016,28.8253,141054.0
2015-06-30 14:10:00,32.62,32.65,32.6,32.63,76036.0,28.8253,28.8518,28.8076,28.8341,76036.0
2015-06-30 14:20:00,32.64,32.67,32.57,32.59,75658.0,28.8429,28.8694,28.7811,28.7988,75658.0
2015-06-30 14:30:00,32.6,32.7,32.59,32.69,211927.0,28.8076,28.896,28.7988,28.8871,211927.0
2015-06-30 14:40:00,32.68,32.71,32.65,32.7,166468.0,28.8783,28.9048,28.8518,28.896,166468.0
2015-06-30 14:50:00,32.7,32.7,32.6,32.6,156279.0,28.896,28.896,28.8076,28.8076,156279.0
2015-06-30 15:00:00,32.61,32.67,32.59,32.61,169438.0,28.8164,28.8694,28.7988,28.8164,169438.0
2015-06-30 15:10:00,32.62,32.67,32.58,32.63,170873.0,28.8253,28.8694,28.7899,28.8341,170873.0
2015-06-30 15:20:00,32.64,32.66,32.61,32.64,145212.0,28.8429,28.8606,28.8164,28.8429,145212.0
2015-06-30 15:30:00,32.63,32.7,32.63,32.65,207834.0,28.8341,28.896,28.8341,28.8518,207834.0
2015-06-30 15:40:00,32.65,32.72,32.59,32.71,476362.0,28.8518,28.9136,28.7988,28.9048,476362.0
2015-06-30 15:50:00,32.72,32.72,32.61,32.62,1087172.0,28.9136,28.9136,28.8164,28.8253,1087172.0
2015-07-01 09:30:00,33.16,33.32,33.04,33.17,257386.0,29.3024,29.4438,29.1964,29.3113,257386.0
2015-07-01 09:40:00,33.19,33.23,33.02,33.11,151680.0,29.329,29.3643,29.1787,29.2583,151680.0
2015-07-01 09:50:00,33.11,33.21,33.07,33.2,107483.0,29.2583,29.3466,29.2229,29.3378,107483.0
2015-07-01 10:00:00,33.19,33.25,33.15,33.2,123143.0,29.329,29.382,29.2936,29.3378,123143.0
2015-07-01 10:10:00,33.21,33.21,33.1,33.16,104694.0,29.3466,29.3466,29.2494,29.3024,104694.0
2015-07-01 10:20:00,33.15,33.23,33.15,33.21,118665.0,29.2936,29.3643,29.2936,29.3466,118665.0
2015-07-01 10:30:00,33.21,33.21,32.97,33.01,216373.0,29.3466,29.3466,29.1345,29.1699,216373.0
2015-07-01 10:40:00,33.01,33.04,32.96,32.96,58750.0,29.1699,29.1964,29.1257,29.1257,58750.0
2015-07-01 10:50:00,32.96,33.03,32.92,33.02,77399.0,29.1257,29.1876,29.0904,29.1787,77399.0
2015-07-01 11:00:00,33.02,33.05,32.97,33.03,123618.0,29.1787,29.2052,29.1345,29.1876,123618.0
2015-07-01 11:10:00,33.04,33.05,33.0,33.0,61264.0,29.1964,29.2052,29.1611,29.1611,61264.0
2015-07-01 11:20:00,33.0,33.08,33.0,33.06,107688.0,29.1611,29.2318,29.1611,29.2141,107688.0
2015-07-01 11:30:00,33.07,33.1,33.04,33.06,101478.0,29.2229,29.2494,29.1964,29.2141,101478.0
2015-07-01 11:40:00,33.06,33.06,33.0,33.05,85746.0,29.2141,29.2141,29.1611,29.2052,85746.0
2015-07-01 11:50:00,33.05,33.06,32.99,33.0,69194.0,29.2052,29.2141,29.1522,29.1611,69194.0
2015-07-01 12:00:00,33.01,33.05,33.0,33.04,112469.0,29.1699,29.2052,29.1611,29.1964,112469.0
2015-07-01 12:10:00,33.04,33.06,33.01,33.02,108471.0,29.1964,29.2141,29.1699,29.1787,108471.0
2015-07-01 12:20:00,33.02,33.02,32.99,33.02,92382.0,29.1787,29.1787,29.1522,29.1787,92382.0
2015-07-01 12:30:00,33.02,33.07,33.01,33.05,116517.0,29.1787,29.2229,29.1699,29.2052,116517.0
2015-07-01 12:40:00,33.05,33.05,32.99,33.01,81735.0,29.2052,29.2052,29.1522,29.1699,81735.0
2015-07-01 12:50:00,33.02,33.03,32.98,32.99,130804.0,29.1787,29.1876,29.1434,29.1522,130804.0
2015-07-01 13:00:00,32.98,32.99,32.94,32.97,135749.0,29.1434,29.1522,29.108,29.1345,135749.0
2015-07-01 13:10:00,32.96,33.01,32.95,33.01,80886.0,29.1257,29.1699,29.1169,29.1699,80886.0
2015-07-01 13:20:00,33.01,33.06,33.0,33.01,81590.0,29.1699,29.2141,29.1611,29.1699,81590.0
2015-07-01 13:30:00,33.0,33.07,33.0,33.03,87229.0,29.1611,29.2229,29.1611,29.1876,87229.0
2015-07-01 13:40:00,33.02,33.1,33.02,33.1,54388.0,29.1787,29.2494,29.1787,29.2494,54388.0
2015-07-01 13:50:00,33.09,33.11,33.05,33.06,158833.0,29.2406,29.2583,29.2052,29.2141,158833.0
2015-07-01 14:00:00,33.05,33.07,33.0,33.02,173084.0,29.2052,29.2229,29.1611,29.1787,173084.0
2015-07-01 14:10:00,33.01,33.05,33.0,33.05,71553.0,29.1699,29.2052,29.1611,29.2052,71553.0
2015-07-01 14:20:00,33.05,33.05,33.0,33.01,85869.0,29.2052,29.2052,29.1611,29.1699,85869.0
2015-07-01 14:30:00,33.01,33.06,33.0,33.04,73371.0,29.1699,29.2141,29.1611,29.1964,73371.0
2015-07-01 14:40:00,33.04,33.08,33.0,33.04,76803.0,29.1964,29.2318,29.1611,29.1964,76803.0
2015-07-01 14:50:00,33.04,33.05,33.0,33.0,81123.0,29.1964,29.2052,29.1611,29.1611,81123.0
2015-07-01 15:00:00,33.01,33.13,33.0,33.09,649880.0,29.1699,29.2759,29.1611,29.2406,649880.0
2015-07-01 15:10:00,33.09,33.13,33.07,33.1,160844.0,29.2406,29.2759,29.2229,29.2494,160844.0
2015-07-01 15:20:00,33.1,33.12,33.05,33.1,665976.0,29.2494,29.2671,29.2052,29.2494,665976.0
2015-07-01 15:30:00,33.11,33.13,33.06,33.13,926928.0,29.2583,29.2759,29.2141,29.2759,926928.0
2015-07-01 15:40:00,33.13,33.13,33.06,33.09,175480.0,29.2759,29.2759,29.2141,29.2406,175480.0
2015-07-01 15:50:00,33.09,33.15,33.08,33.13,737247.0,29.2406,29.2936,29.2318,29.2759,737247.0
2015-07-02 09:30:00,32.99,32.99,32.59,32.74,417556.0,29.1522,29.1522,28.7988,28.9313,417556.0
2015-07-02 09:40:00,32.74,32.93,32.7,32.84,244909.0,28.9313,29.0992,28.896,29.0197,244909.0
2015-07-02 09:50:00,32.83,32.83,32.66,32.67,184940.0,29.0108,29.0108,28.8606,28.8694,184940.0
2015-07-02 10:00:00,32.67,32.76,32.65,32.66,152047.0,28.8694,28.949,28.8518,28.8606,152047.0
2015-07-02 10:10:00,32.66,32.75,32.65,32.7,140565.0,28.8606,28.9401,28.8518,28.896,140565.0
2015-07-02 10:20:00,32.7,32.75,32.68,32.69,83689.0,28.896,28.9401,28.8783,28.8871,83689.0
2015-07-02 10:30:00,32.69,32.72,32.63,32.65,91321.0,28.8871,28.9136,28.8341,28.8518,91321.0
2015-07-02 10:40:00,32.66,32.76,32.66,32.72,60953.0,28.8606,28.949,28.8606,28.9136,60953.0
2015-07-02 10:50:00,32.72,32.78,32.7,32.74,62708.0,28.9136,28.9667,28.896,28.9313,62708.0
2015-07-02 11:00:00,32.74,32.74,32.67,32.68,64893.0,28.9313,28.9313,28.8694,28.8783,64893.0
2015-07-02 11:10:00,32.67,32.67,32.62,32.66,75501.0,28.8694,28.8694,28.8253,28.8606,75501.0
2015-07-02 11:20:00,32.66,32.7,32.63,32.66,80786.0,28.8606,28.896,28.8341,28.8606,80786.0
2015-07-02 11:30:00,32.67,32.74,32.66,32.71,92998.0,28.8694,28.9313,28.8606,28.9048,92998.0
2015-07-02 11:40:00,32.71,32.74,32.7,32.73,84752.0,28.9048,28.9313,28.896,28.9225,84752.0
2015-07-02 11:50:00,32.72,32.75,32.68,32.74,70036.0,28.9136,28.9401,28.8783,28.9313,70036.0
2015-07-02 12:00:00,32.75,32.77,32.72,32.73,66215.0,28.9401,28.9578,28.9136,28.9225,66215.0
2015-07-02 12:10:00,32.74,32.77,32.73,32.73,62956.0,28.9313,28.9578,28.9225,28.9225,62956.0
2015-07-02 12:20:00,32.73,32.76,32.69,32.72,75153.0,28.9225,28.949,28.8871,28.9136,75153.0
2015-07-02 12:30:00,32.73,32.75,32.69,32.7,39140.0,28.9225,28.9401,28.8871,28.896,39140.0
2015-07-02 12:40:00,32.7,32.74,32.69,32.73,56272.0,28.896,28.9313,28.8871,28.9225,56272.0
2015-07-02 12:50:00,32.73,32.74,32.69,32.71,56619.0,28.9225,28.9313,28.8871,28.9048,56619.0
2015-07-02 13:00:00,32.71,32.72,32.67,32.68,58859.0,28.9048,28.9136,28.8694,28.8783,58859.0
2015-07-02 13:10:00,32.67,32.67,32.61,32.62,55032.0,28.8694,28.8694,28.8164,28.8253,55032.0
2015-07-02 13:20:00,32.62,32.66,32.61,32.66,82004.0,28.8253,28.8606,28.8164,28.8606,82004.0
2015-07-02 13:30:00,32.67,32.7,32.64,32.66,53839.0,28.8694,28.896,28.8429,28.8606,53839.0
2015-07-02 13:40:00,32.66,32.7,32.64,32.69,46162.0,28.8606,28.896,28.8429,28.8871,46162.0
2015-07-02 13:50:00,32.7,32.7,32.61,32.62,231945.0,28.896,28.896,28.8164,28.8253,231945.0
2015-07-02 14:00:00,32.62,32.65,32.59,32.65,141171.0,28.8253,28.8518,28.7988,28.8518,141171.0
2015-07-02 14:10:00,32.65,32.66,32.61,32.66,44685.0,28.8518,28.8606,28.8164,28.8606,44685.0
2015-07-02 14:20:00,32.66,32.69,32.65,32.69,33615.0,28.8606,28.8871,28.8518,28.8871,33615.0
2015-07-02 14:30:00,32.69,32.72,32.67,32.71,49570.0,28.8871,28.9136,28.8694,28.9048,49570.0
2015-07-02 14:40:00,32.72,32.73,32.69,32.72,73969.0,28.9136,28.9225,28.8871,28.9136,73969.0
2015-07-02 14:50:00,32.72,32.8,32.7,32.77,87519.0,28.9136,28.9843,28.896,28.9578,87519.0
2015-07-02 15:00:00,32.78,32.84,32.76,32.81,167980.0,28.9667,29.0197,28.949,28.9932,167980.0
2015-07-02 15:10:00,32.8,32.85,32.79,32.84,127632.0,28.9843,29.0285,28.9755,29.0197,127632.0
2015-07-02 15:20:00,32.83,32.92,32.82,32.91,73109.0,29.0108,29.0904,29.002,29.0815,73109.0
2015-07-02 15:30:00,32.91,32.91,32.81,32.82,144782.0,29.0815,29.0815,28.9932,29.002,144782.0
2015-07-02 15:40:00,32.82,32.88,32.8,32.88,151287.0,29.002,29.055,28.9843,29.055,151287.0
2015-07-02 15:50:00,32.88,32.9,32.84,32.85,268479.0,29.055,29.0727,29.0197,29.0285,268479.0
2015-07-06 09:30:00,32.47,32.49,32.26,32.34,219147.0,28.6927,28.7104,28.5071,28.5778,219147.0
2015-07-06 09:40:00,32.34,32.53,32.33,32.5,285764.0,28.5778,28.7457,28.569,28.7192,285764.0
2015-07-06 09:50:00,32.5,32.6,32.47,32.55,122443.0,28.7192,28.8076,28.6927,28.7634,122443.0
2015-07-06 10:00:00,32.54,32.55,32.4,32.46,105587.0,28.7546,28.7634,28.6309,28.6839,105587.0
2015-07-06 10:10:00,32.47,32.54,32.45,32.49,185564.0,28.6927,28.7546,28.675,28.7104,185564.0
2015-07-06 10:20:00,32.49,32.57,32.47,32.55,150835.0,28.7104,28.7811,28.6927,28.7634,150835.0
2015-07-06 10:30:00,32.54,32.63,32.53,32.6,90796.0,28.7546,28.8341,28.7457,28.8076,90796.0
2015-07-06 10:40:00,32.6,32.76,32.6,32.73,94896.0,28.8076,28.949,28.8076,28.9225,94896.0
2015-07-06 10:50:00,32.72,32.73,32.54,32.55,213337.0,28.9136,28.9225,28.7546,28.7634,213337.0
2015-07-06 11:00:00,32.55,32.62,32.52,32.54,73077.0,28.7634,28.8253,28.7369,28.7546,73077.0
2015-07-06 11:10:00,32.54,32.54,32.42,32.42,84676.0,28.7546,28.7546,28.6485,28.6485,84676.0
2015-07-06 11:20:00,32.43,32.44,32.4,32.41,155536.0,28.6574,28.6662,28.6309,28.6397,155536.0
2015-07-06 11:30:00,32.42,32.54,32.41,32.52,134881.0,28.6485,28.7546,28.6397,28.7369,134881.0
2015-07-06 11:40:00,32.52,32.54,32.49,32.54,60166.0,28.7369,28.7546,28.7104,28.7546,60166.0
2015-07-06 11:50:00,32.55,32.6,32.49,32.59,70361.0,28.7634,28.8076,28.7104,28.7988,70361.0
2015-07-06 12:00:00,32.59,32.6,32.52,32.54,68155.0,28.7988,28.8076,28.7369,28.7546,68155.0
2015-07-06 12:10:00,32.54,32.6,32.53,32.57,97207.0,28.7546,28.8076,28.7457,28.7811,97207.0
2015-07-06 12:20:00,32.58,32.6,32.54,32.54,45083.0,28.7899,28.8076,28.7546,28.7546,45083.0
2015-07-06 12:30:00,32.54,32.55,32.48,32.49,35884.0,28.7546,28.7634,28.7016,28.7104,35884.0
2015-07-06 12:40:00,32.48,32.52,32.46,32.51,79031.0,28.7016,28.7369,28.6839,28.7281,79031.0
2015-07-06 12:50:00,32.51,32.51,32.47,32.49,57317.0,28.7281,28.7281,28.6927,28.7104,57317.0
2015-07-06 13:00:00,32.48,32.5,32.45,32.45,82313.0,28.7016,28.7192,28.675,28.675,82313.0
2015-07-06 13:10:00,32.45,32.49,32.35,32.36,181340.0,28.675,28.7104,28.5867,28.5955,181340.0
2015-07-06 13:20:00,32.35,32.41,32.34,32.38,114339.0,28.5867,28.6397,28.5778,28.6132,114339.0
2015-07-06 13:30:00,32.37,32.37,32.32,32.32,91181.0,28.6043,28.6043,28.5602,28.5602,91181.0
2015-07-06 13:40:00,32.32,32.35,32.27,32.3,127151.0,28.5602,28.5867,28.516,28.5425,127151.0
2015-07-06 13:50:00,32.3,32.32,32.26,32.26,80870.0,28.5425,28.5602,28.5071,28.5071,80870.0
2015-07-06 14:00:00,32.26,32.27,32.19,32.23,175771.0,28.5071,28.516,28.4453,28.4806,175771.0
2015-07-06 14:10:00,32.23,32.33,32.23,32.29,102867.0,28.4806,28.569,28.4806,28.5337,102867.0
2015-07-06 14:20:00,32.3,32.31,32.19,32.19,113484.0,28.5425,28.5513,28.4453,28.4453,113484.0
2015-07-06 14:30:00,32.19,32.28,32.18,32.24,94414.0,28.4453,28.5248,28.4365,28.4895,94414.0
2015-07-06 14:40:00,32.24,32.34,32.21,32.34,111223.0,28.4895,28.5778,28.463,28.5778,111223.0
2015-07-06 14:50:00,32.33,32.34,32.3,32.31,87199.0,28.569,28.5778,28.5425,28.5513,87199.0
2015-07-06 15:00:00,32.31,32.34,32.29,32.33,131654.0,28.5513,28.5778,28.5337,28.569,131654.0
2015-07-06 15:10:00,32.34,32.37,32.32,32.34,139236.0,28.5778,28.6043,28.5602,28.5778,139236.0
2015-07-06 15:20:00,32.35,32.4,32.34,32.37,130611.0,28.5867,28.6309,28.5778,28.6043,130611.0
2015-07-06 15:30:00,32.37,32.46,32.36,32.41,248663.0,28.6043,28.6839,28.5955,28.6397,248663.0
2015-07-06 15:40:00,32.41,32.47,32.36,32.46,212843.0,28.6397,28.6927,28.5955,28.6839,212843.0
2015-07-06 15:50:00,32.46,32.51,32.45,32.5,467585.0,28.6839,28.7281,28.675,28.7192,467585.0
2015-07-07 09:30:00,32.39,32.53,32.14,32.19,381538.0,28.622,28.7457,28.4011,28.4453,381538.0
2015-07-07 09:40:00,32.18,32.23,32.11,32.16,202844.0,28.4365,28.4806,28.3746,28.4188,202844.0
2015-07-07 09:50:00,32.16,32.17,31.96,32.01,212596.0,28.4188,28.4276,28.242,28.2862,212596.0
2015-07-07 10:00:00,32.0,32.01,31.81,31.84,252681.0,28.2774,28.2862,28.1095,28.136,252681.0
2015-07-07 10:10:00,31.84,31.94,31.83,31.89,244613.0,28.136,28.2244,28.1272,28.1802,244613.0
2015-07-07 10:20:00,31.88,31.89,31.74,31.81,198220.0,28.1714,28.1802,28.0476,28.1095,198220.0
2015-07-07 10:30:00,31.82,31.85,31.73,31.74,304042.0,28.1183,28.1448,28.0388,28.0476,304042.0
2015-07-07 10:40:00,31.74,31.79,31.66,31.76,199417.0,28.0476,28.0918,27.9769,28.0653,199417.0
2015-07-07 10:50:00,31.76,31.85,31.74,31.78,127932.0,28.0653,28.1448,28.0476,28.083,127932.0
2015-07-07 11:00:00,31.78,31.81,31.72,31.79,255916.0,28.083,28.1095,28.03,28.0918,255916.0
2015-07-07 11:10:00,31.8,31.91,31.79,31.87,226222.0,28.1007,28.1979,28.0918,28.1625,226222.0
2015-07-07 11:20:00,31.86,31.88,31.73,31.75,487282.0,28.1537,28.1714,28.0388,28.0565,487282.0
2015-07-07 11:30:00,31.75,31.77,31.67,31.75,539347.0,28.0565,28.0741,27.9858,28.0565,539347.0
2015-07-07 11:40:00,31.75,31.92,31.74,31.9,486207.0,28.0565,28.2067,28.0476,28.189,486207.0
2015-07-07 11:50:00,31.9,32.1,31.88,32.07,260674.0,28.189,28.3658,28.1714,28.3392,260674.0
2015-07-07 12:00:00,32.07,32.07,31.89,31.9,142951.0,28.3392,28.3392,28.1802,28.189,142951.0
2015-07-07 12:10:00,31.9,31.95,31.86,31.94,78906.0,28.189,28.2332,28.1537,28.2244,78906.0
2015-07-07 12:20:00,31.94,32.01,31.94,32.0,99158.0,28.2244,28.2862,28.2244,28.2774,99158.0
2015-07-07 12:30:00,32.0,32.06,31.97,32.02,118777.0,28.2774,28.3304,28.2509,28.2951,118777.0
2015-07-07 12:40:00,32.02,32.07,31.97,32.07,85360.0,28.2951,28.3392,28.2509,28.3392,85360.0
2015-07-07 12:50:00,32.07,32.19,32.04,32.16,336868.0,28.3392,28.4453,28.3127,28.4188,336868.0
2015-07-07 13:00:00,32.16,32.19,32.0,32.11,173846.0,28.4188,28.4453,28.2774,28.3746,173846.0
2015-07-07 13:10:00,32.11,32.2,32.06,32.08,283851.0,28.3746,28.4541,28.3304,28.3481,283851.0
2015-07-07 13:20:00,32.09,32.13,32.04,32.13,150148.0,28.3569,28.3923,28.3127,28.3923,150148.0
2015-07-07 13:30:00,32.13,32.15,32.05,32.13,100601.0,28.3923,28.4099,28.3216,28.3923,100601.0
2015-07-07 13:40:00,32.13,32.16,32.07,32.15,77334.0,28.3923,28.4188,28.3392,28.4099,77334.0
2015-07-07 13:50:00,32.15,32.15,32.06,32.1,72504.0,28.4099,28.4099,28.3304,28.3658,72504.0
2015-07-07 14:00:00,32.1,32.15,32.09,32.15,136329.0,28.3658,28.4099,28.3569,28.4099,136329.0
2015-07-07 14:10:00,32.15,32.18,32.05,32.06,85049.0,28.4099,28.4365,28.3216,28.3304,85049.0
2015-07-07 14:20:00,32.05,32.08,32.0,32.04,118797.0,28.3216,28.3481,28.2774,28.3127,118797.0
2015-07-07 14:30:00,32.04,32.11,32.02,32.09,94944.0,28.3127,28.3746,28.2951,28.3569,94944.0
2015-07-07 14:40:00,32.09,32.29,32.09,32.24,125229.0,28.3569,28.5337,28.3569,28.4895,125229.0
2015-07-07 14:50:00,32.24,32.39,32.2,32.34,156379.0,28.4895,28.622,28.4541,28.5778,156379.0
2015-07-07 15:00:00,32.34,32.4,32.26,32.3,341164.0,28.5778,28.6309,28.5071,28.5425,341164.0
2015-07-07 15:10:00,32.3,32.34,32.26,32.33,220580.0,28.5425,28.5778,28.5071,28.569,220580.0
2015-07-07 15:20:00,32.33,32.44,32.3,32.41,243645.0,28.569,28.6662,28.5425,28.6397,243645.0
2015-07-07 15:30:00,32.41,32.44,32.35,32.35,472484.0,28.6397,28.6662,28.5867,28.5867,472484.0
2015-07-07 15:40:00,32.35,32.36,32.29,32.36,353401.0,28.5867,28.5955,28.5337,28.5955,353401.0
2015-07-07 15:50:00,32.36,32.43,32.33,32.39,633580.0,28.5955,28.6574,28.569,28.622,633580.0
2015-07-08 09:30:00,32.04,32.11,31.89,32.09,503183.0,28.3127,28.3746,28.1802,28.3569,503183.0
2015-07-08 09:40:00,32.09,32.09,31.85,31.85,447857.0,28.3569,28.3569,28.1448,28.1448,447857.0
2015-07-08 09:50:00,31.83,32.0,31.8,31.97,1005474.0,28.1272,28.2774,28.1007,28.2509,1005474.0
2015-07-08 10:00:00,31.97,31.98,31.82,31.87,391474.0,28.2509,28.2597,28.1183,28.1625,391474.0
2015-07-08 10:10:00,31.87,31.91,31.84,31.91,174572.0,28.1625,28.1979,28.136,28.1979,174572.0
2015-07-08 10:20:00,31.91,31.96,31.87,31.91,318457.0,28.1979,28.242,28.1625,28.1979,318457.0
2015-07-08 10:30:00,31.91,31.94,31.8,31.94,179741.0,28.1979,28.2244,28.1007,28.2244,179741.0
2015-07-08 10:40:00,31.95,32.06,31.92,32.06,674121.0,28.2332,28.3304,28.2067,28.3304,674121.0
2015-07-08 10:50:00,32.07,32.12,32.06,32.07,238171.0,28.3392,28.3834,28.3304,28.3392,238171.0
2015-07-08 11:00:00,32.05,32.06,31.96,31.96,126297.0,28.3216,28.3304,28.242,28.242,126297.0
2015-07-08 11:10:00,31.96,32.0,31.89,31.95,113891.0,28.242,28.2774,28.1802,28.2332,113891.0
2015-07-08 11:20:00,31.94,31.96,31.85,31.87,122108.0,28.2244,28.242,28.1448,28.1625,122108.0
2015-07-08 11:30:00,31.87,31.98,31.85,31.92,302426.0,28.1625,28.2597,28.1448,28.2067,302426.0
2015-07-08 11:40:00,31.93,31.94,31.89,31.89,336543.0,28.2155,28.2244,28.1802,28.1802,336543.0
2015-07-08 11:50:00,31.9,31.9,31.74,31.79,197808.0,28.189,28.189,28.0476,28.0918,197808.0
2015-07-08 12:00:00,31.8,31.89,31.79,31.8,138472.0,28.1007,28.1802,28.0918,28.1007,138472.0
2015-07-08 12:10:00,31.8,31.8,31.67,31.72,250398.0,28.1007,28.1007,27.9858,28.03,250398.0
2015-07-08 12:20:00,31.73,31.78,31.72,31.73,226773.0,28.0388,28.083,28.03,28.0388,226773.0
2015-07-08 12:30:00,31.72,31.73,31.65,31.7,103282.0,28.03,28.0388,27.9681,28.0123,103282.0
2015-07-08 12:40:00,31.7,31.73,31.67,31.72,115485.0,28.0123,28.0388,27.9858,28.03,115485.0
2015-07-08 12:50:00,31.72,31.83,31.69,31.82,80364.0,28.03,28.1272,28.0035,28.1183,80364.0
2015-07-08 13:00:00,31.83,31.83,31.69,31.71,79729.0,28.1272,28.1272,28.0035,28.0211,79729.0
2015-07-08 13:10:00,31.71,31.87,31.71,31.85,173892.0,28.0211,28.1625,28.0211,28.1448,173892.0
2015-07-08 13:20:00,31.86,31.86,31.81,31.85,218815.0,28.1537,28.1537,28.1095,28.1448,218815.0
2015-07-08 13:30:00,31.85,31.85,31.73,31.73,112075.0,28.1448,28.1448,28.0388,28.0388,112075.0
2015-07-08 13:40:00,31.73,31.82,31.72,31.82,146322.0,28.0388,28.1183,28.03,28.1183,146322.0
2015-07-08 13:50:00,31.82,31.85,31.79,31.82,117214.0,28.1183,28.1448,28.0918,28.1183,117214.0
2015-07-08 14:00:00,31.82,31.85,31.74,31.76,253446.0,28.1183,28.1448,28.0476,28.0653,253446.0
2015-07-08 14:10:00,31.76,31.78,31.62,31.63,182895.0,28.0653,28.083,27.9416,27.9504,182895.0
2015-07-08 14:20:00,31.63,31.7,31.62,31.64,162869.0,27.9504,28.0123,27.9416,27.9593,162869.0
2015-07-08 14:30:00,31.64,31.65,31.5,31.53,256093.0,27.9593,27.9681,27.8356,27.8621,256093.0
2015-07-08 14:40:00,31.53,31.56,31.46,31.47,230632.0,27.8621,27.8886,27.8002,27.809,230632.0
2015-07-08 14:50:00,31.47,31.59,31.45,31.49,222409.0,27.809,27.9151,27.7914,27.8267,222409.0
2015-07-08 15:00:00,31.49,31.56,31.48,31.56,341078.0,27.8267,27.8886,27.8179,27.8886,341078.0
2015-07-08 15:10:00,31.55,31.63,31.54,31.55,330615.0,27.8797,27.9504,27.8709,27.8797,330615.0
2015-07-08 15:20:00,31.55,31.6,31.51,31.54,378078.0,27.8797,27.9239,27.8444,27.8709,378078.0
2015-07-08 15:30:00,31.54,31.66,31.53,31.64,523014.0,27.8709,27.9769,27.8621,27.9593,523014.0
2015-07-08 15:40:00,31.64,31.71,31.53,31.58,653257.0,27.9593,28.0211,27.8621,27.9063,653257.0
2015-07-08 15:50:00,31.57,31.58,31.5,31.51,690195.0,27.8974,27.9063,27.8356,27.8444,690195.0
2015-07-09 09:30:00,32.09,32.39,32.03,32.13,593178.0,28.3569,28.622,28.3039,28.3923,593178.0
2015-07-09 09:40:00,32.13,32.26,32.07,32.25,591854.0,28.3923,28.5071,28.3392,28.4983,591854.0
2015-07-09 09:50:00,32.25,32.27,32.13,32.15,457324.0,28.4983,28.516,28.3923,28.4099,457324.0
2015-07-09 10:00:00,32.16,32.2,32.1,32.12,189961.0,28.4188,28.4541,28.3658,28.3834,189961.0
2015-07-09 10:10:00,32.13,32.17,32.08,32.11,290464.0,28.3923,28.4276,28.3481,28.3746,290464.0
2015-07-09 10:20:00,32.11,32.15,31.95,31.98,499269.0,28.3746,28.4099,28.2332,28.2597,499269.0
2015-07-09 10:30:00,31.97,32.11,31.95,32.06,248015.0,28.2509,28.3746,28.2332,28.3304,248015.0
2015-07-09 10:40:00,32.07,32.11,32.03,32.08,213650.0,28.3392,28.3746,28.3039,28.3481,213650.0
2015-07-09 10:50:00,32.09,32.11,32.04,32.09,182032.0,28.3569,28.3746,28.3127,28.3569,182032.0
2015-07-09 11:00:00,32.1,32.11,32.03,32.09,317774.0,28.3658,28.3746,28.3039,28.3569,317774.0
2015-07-09 11:10:00,32.09,32.13,32.06,32.09,323511.0,28.3569,28.3923,28.3304,28.3569,323511.0
2015-07-09 11:20:00,32.09,32.11,32.01,32.03,150949.0,28.3569,28.3746,28.2862,28.3039,150949.0
2015-07-09 11:30:00,32.04,32.06,31.97,32.0,121420.0,28.3127,28.3304,28.2509,28.2774,121420.0
2015-07-09 11:40:00,32.0,32.06,31.98,32.0,347477.0,28.2774,28.3304,28.2597,28.2774,347477.0
2015-07-09 11:50:00,32.01,32.05,31.98,31.98,183975.0,28.2862,28.3216,28.2597,28.2597,183975.0
2015-07-09 12:00:00,31.98,32.02,31.94,31.97,68514.0,28.2597,28.2951,28.2244,28.2509,68514.0
2015-07-09 12:10:00,31.97,32.0,31.95,31.95,97820.0,28.2509,28.2774,28.2332,28.2332,97820.0
2015-07-09 12:20:00,31.95,31.96,31.92,31.93,66579.0,28.2332,28.242,28.2067,28.2155,66579.0
2015-07-09 12:30:00,31.94,31.97,31.91,31.91,113814.0,28.2244,28.2509,28.1979,28.1979,113814.0
2015-07-09 12:40:00,31.91,31.98,31.91,31.95,92704.0,28.1979,28.2597,28.1979,28.2332,92704.0
2015-07-09 12:50:00,31.95,31.99,31.93,31.95,138893.0,28.2332,28.2686,28.2155,28.2332,138893.0
2015-07-09 13:00:00,31.96,31.99,31.93,31.96,180813.0,28.242,28.2686,28.2155,28.242,180813.0
2015-07-09 13:10:00,31.96,32.0,31.95,31.98,136391.0,28.242,28.2774,28.2332,28.2597,136391.0
2015-07-09 13:20:00,31.99,32.04,31.95,31.98,221828.0,28.2686,28.3127,28.2332,28.2597,221828.0
2015-07-09 13:30:00,31.98,32.06,31.95,32.04,177094.0,28.2597,28.3304,28.2332,28.3127,177094.0
2015-07-09 13:40:00,32.03,32.06,32.0,32.01,198952.0,28.3039,28.3304,28.2774,28.2862,198952.0
2015-07-09 13:50:00,32.01,32.05,31.97,32.02,102390.0,28.2862,28.3216,28.2509,28.2951,102390.0
2015-07-09 14:00:00,32.04,32.05,32.0,32.04,990517.0,28.3127,28.3216,28.2774,28.3127,990517.0
2015-07-09 14:10:00,32.05,32.08,32.04,32.05,452619.0,28.3216,28.3481,28.3127,28.3216,452619.0
2015-07-09 14:20:00,32.05,32.13,32.05,32.12,534987.0,28.3216,28.3923,28.3216,28.3834,534987.0
2015-07-09 14:30:00,32.12,32.13,32.09,32.12,296474.0,28.3834,28.3923,28.3569,28.3834,296474.0
2015-07-09 14:40:00,32.13,32.16,32.1,32.15,370552.0,28.3923,28.4188,28.3658,28.4099,370552.0
2015-07-09 14:50:00,32.15,32.27,32.14,32.25,244970.0,28.4099,28.516,28.4011,28.4983,244970.0
2015-07-09 15:00:00,32.25,32.28,32.23,32.26,154661.0,28.4983,28.5248,28.4806,28.5071,154661.0
2015-07-09 15:10:00,32.27,32.3,32.2,32.26,245740.0,28.516,28.5425,28.4541,28.5071,245740.0
2015-07-09 15:20:00,32.26,32.29,32.21,32.22,178398.0,28.5071,28.5337,28.463,28.4718,178398.0
2015-07-09 15:30:00,32.22,32.24,32.15,32.17,228038.0,28.4718,28.4895,28.4099,28.4276,228038.0
2015-07-09 15:40:00,32.17,32.27,32.16,32.26,368284.0,28.4276,28.516,28.4188,28.5071,368284.0
2015-07-09 15:50:00,32.26,32.27,32.19,32.19,985698.0,28.5071,28.516,28.4453,28.4453,985698.0
2015-07-10 09:30:00,32.7,33.38,32.63,32.68,621991.0,28.896,29.4969,28.8341,28.8783,621991.0
2015-07-10 09:40:00,32.68,32.8,32.62,32.65,258024.0,28.8783,28.9843,28.8253,28.8518,258024.0
2015-07-10 09:50:00,32.66,32.75,32.63,32.7,377240.0,28.8606,28.9401,28.8341,28.896,377240.0
2015-07-10 10:00:00,32.69,32.7,32.61,32.66,156144.0,28.8871,28.896,28.8164,28.8606,156144.0
2015-07-10 10:10:00,32.66,32.66,32.58,32.59,192642.0,28.8606,28.8606,28.7899,28.7988,192642.0
2015-07-10 10:20:00,32.59,32.6,32.53,32.57,90766.0,28.7988,28.8076,28.7457,28.7811,90766.0
2015-07-10 10:30:00,32.57,32.6,32.52,32.53,162523.0,28.7811,28.8076,28.7369,28.7457,162523.0
2015-07-10 10:40:00,32.54,32.54,32.44,32.52,154462.0,28.7546,28.7546,28.6662,28.7369,154462.0
2015-07-10 10:50:00,32.52,32.63,32.5,32.59,210888.0,28.7369,28.8341,28.7192,28.7988,210888.0
2015-07-10 11:00:00,32.58,32.62,32.54,32.6,142792.0,28.7899,28.8253,28.7546,28.8076,142792.0
2015-07-10 11:10:00,32.6,32.63,32.57,32.61,80386.0,28.8076,28.8341,28.7811,28.8164,80386.0
2015-07-10 11:20:00,32.61,32.65,32.57,32.61,85730.0,28.8164,28.8518,28.7811,28.8164,85730.0
2015-07-10 11:30:00,32.61,32.62,32.55,32.59,77225.0,28.8164,28.8253,28.7634,28.7988,77225.0
2015-07-10 11:40:00,32.59,32.7,32.57,32.66,85617.0,28.7988,28.896,28.7811,28.8606,85617.0
2015-07-10 11:50:00,32.66,32.74,32.66,32.69,123310.0,28.8606,28.9313,28.8606,28.8871,123310.0
2015-07-10 12:00:00,32.7,32.72,32.62,32.65,85504.0,28.896,28.9136,28.8253,28.8518,85504.0
2015-07-10 12:10:00,32.65,32.68,32.64,32.65,35552.0,28.8518,28.8783,28.8429,28.8518,35552.0
2015-07-10 12:20:00,32.65,32.7,32.65,32.68,53832.0,28.8518,28.896,28.8518,28.8783,53832.0
2015-07-10 12:30:00,32.67,32.75,32.63,32.75,265034.0,28.8694,28.9401,28.8341,28.9401,265034.0
2015-07-10 12:40:00,32.75,32.79,32.73,32.79,141253.0,28.9401,28.9755,28.9225,28.9755,141253.0
2015-07-10 12:50:00,32.79,32.8,32.76,32.79,80972.0,28.9755,28.9843,28.949,28.9755,80972.0
2015-07-10 13:00:00,32.78,32.81,32.74,32.75,128363.0,28.9667,28.9932,28.9313,28.9401,128363.0
2015-07-10 13:10:00,32.74,32.76,32.71,32.75,147770.0,28.9313,28.949,28.9048,28.9401,147770.0
2015-07-10 13:20:00,32.75,32.8,32.74,32.78,98681.0,28.9401,28.9843,28.9313,28.9667,98681.0
2015-07-10 13:30:00,32.78,32.79,32.74,32.75,58445.0,28.9667,28.9755,28.9313,28.9401,58445.0
2015-07-10 13:40:00,32.75,32.8,32.71,32.72,103737.0,28.9401,28.9843,28.9048,28.9136,103737.0
2015-07-10 13:50:00,32.71,32.73,32.69,32.73,116245.0,28.9048,28.9225,28.8871,28.9225,116245.0
2015-07-10 14:00:00,32.73,32.8,32.72,32.77,100871.0,28.9225,28.9843,28.9136,28.9578,100871.0
2015-07-10 14:10:00,32.77,32.82,32.75,32.8,110093.0,28.9578,29.002,28.9401,28.9843,110093.0
2015-07-10 14:20:00,32.8,32.82,32.75,32.78,78629.0,28.9843,29.002,28.9401,28.9667,78629.0
2015-07-10 14:30:00,32.78,32.83,32.77,32.8,88518.0,28.9667,29.0108,28.9578,28.9843,88518.0
2015-07-10 14:40:00,32.8,32.86,32.79,32.85,107567.0,28.9843,29.0373,28.9755,29.0285,107567.0
2015-07-10 14:50:00,32.85,32.88,32.83,32.86,177641.0,29.0285,29.055,29.0108,29.0373,177641.0
2015-07-10 15:00:00,32.85,32.88,32.84,32.84,128363.0,29.0285,29.055,29.0197,29.0197,128363.0
2015-07-10 15:10:00,32.84,32.88,32.84,32.86,129073.0,29.0197,29.055,29.0197,29.0373,129073.0
2015-07-10 15:20:00,32.85,32.88,32.82,32.83,118745.0,29.0285,29.055,29.002,29.0108,118745.0
2015-07-10 15:30:00,32.82,32.84,32.79,32.81,321860.0,29.002,29.0197,28.9755,28.9932,321860.0
2015-07-10 15:40:00,32.82,32.87,32.81,32.84,361103.0,29.002,29.0462,28.9932,29.0197,361103.0
2015-07-10 15:50:00,32.84,32.86,32.82,32.83,578776.0,29.0197,29.0373,29.002,29.0108,578776.0
2015-07-13 09:30:00,33.16,33.3,33.15,33.21,405271.0,29.3024,29.4262,29.2936,29.3466,405271.0
2015-07-13 09:40:00,33.21,33.26,33.09,33.25,203624.0,29.3466,29.3908,29.2406,29.382,203624.0
2015-07-13 09:50:00,33.25,33.28,33.15,33.19,175301.0,29.382,29.4085,29.2936,29.329,175301.0
2015-07-13 10:00:00,33.19,33.24,33.12,33.13,134712.0,29.329,29.3731,29.2671,29.2759,134712.0
2015-07-13 10:10:00,33.13,33.24,33.1,33.24,138284.0,29.2759,29.3731,29.2494,29.3731,138284.0
2015-07-13 10:20:00,33.24,33.27,33.18,33.19,242495.0,29.3731,29.3997,29.3201,29.329,242495.0
2015-07-13 10:30:00,33.2,33.25,33.17,33.25,262121.0,29.3378,29.382,29.3113,29.382,262121.0
2015-07-13 10:40:00,33.24,33.28,33.22,33.24,163859.0,29.3731,29.4085,29.3555,29.3731,163859.0
2015-07-13 10:50:00,33.25,33.33,33.24,33.29,295053.0,29.382,29.4527,29.3731,29.4173,295053.0
2015-07-13 11:00:00,33.29,33.31,33.22,33.25,123074.0,29.4173,29.435,29.3555,29.382,123074.0
2015-07-13 11:10:00,33.25,33.27,33.18,33.22,124245.0,29.382,29.3997,29.3201,29.3555,124245.0
2015-07-13 11:20:00,33.21,33.3,33.21,33.3,95815.0,29.3466,29.4262,29.3466,29.4262,95815.0
2015-07-13 11:30:00,33.29,33.34,33.28,33.29,76676.0,29.4173,29.4615,29.4085,29.4173,76676.0
2015-07-13 11:40:00,33.28,33.3,33.24,33.29,85666.0,29.4085,29.4262,29.3731,29.4173,85666.0
2015-07-13 11:50:00,33.29,33.31,33.27,33.3,52738.0,29.4173,29.435,29.3997,29.4262,52738.0
2015-07-13 12:00:00,33.3,33.31,33.27,33.3,69245.0,29.4262,29.435,29.3997,29.4262,69245.0
2015-07-13 12:10:00,33.3,33.32,33.28,33.28,91974.0,29.4262,29.4438,29.4085,29.4085,91974.0
2015-07-13 12:20:00,33.27,33.32,33.27,33.31,53565.0,29.3997,29.4438,29.3997,29.435,53565.0
2015-07-13 12:30:00,33.3,33.39,33.29,33.39,171847.0,29.4262,29.5057,29.4173,29.5057,171847.0
2015-07-13 12:40:00,33.39,33.4,33.36,33.39,201936.0,29.5057,29.5145,29.4792,29.5057,201936.0
2015-07-13 12:50:00,33.39,33.4,33.32,33.32,183409.0,29.5057,29.5145,29.4438,29.4438,183409.0
2015-07-13 13:00:00,33.33,33.42,33.32,33.41,149988.0,29.4527,29.5322,29.4438,29.5234,149988.0
2015-07-13 13:10:00,33.41,33.42,33.36,33.39,81809.0,29.5234,29.5322,29.4792,29.5057,81809.0
2015-07-13 13:20:00,33.38,33.39,33.35,33.36,64646.0,29.4969,29.5057,29.4703,29.4792,64646.0
2015-07-13 13:30:00,33.37,33.37,33.34,33.36,69314.0,29.488,29.488,29.4615,29.4792,69314.0
2015-07-13 13:40:00,33.36,33.37,33.32,33.32,104672.0,29.4792,29.488,29.4438,29.4438,104672.0
2015-07-13 13:50:00,33.33,33.37,33.32,33.36,92782.0,29.4527,29.488,29.4438,29.4792,92782.0
2015-07-13 14:00:00,33.37,33.39,33.35,33.38,121873.0,29.488,29.5057,29.4703,29.4969,121873.0
2015-07-13 14:10:00,33.38,33.39,33.34,33.36,112304.0,29.4969,29.5057,29.4615,29.4792,112304.0
2015-07-13 14:20:00,33.35,33.39,33.34,33.36,85163.0,29.4703,29.5057,29.4615,29.4792,85163.0
2015-07-13 14:30:00,33.36,33.37,33.34,33.36,79778.0,29.4792,29.488,29.4615,29.4792,79778.0
2015-07-13 14:40:00,33.35,33.44,33.35,33.43,158197.0,29.4703,29.5499,29.4703,29.541,158197.0
2015-07-13 14:50:00,33.44,33.47,33.43,33.45,159581.0,29.5499,29.5764,29.541,29.5587,159581.0
2015-07-13 15:00:00,33.46,33.47,33.43,33.47,257457.0,29.5675,29.5764,29.541,29.5764,257457.0
2015-07-13 15:10:00,33.47,33.49,33.43,33.49,194727.0,29.5764,29.5941,29.541,29.5941,194727.0
2015-07-13 15:20:00,33.48,33.52,33.47,33.51,241395.0,29.5852,29.6206,29.5764,29.6117,241395.0
2015-07-13 15:30:00,33.51,33.54,33.49,33.51,375966.0,29.6117,29.6382,29.5941,29.6117,375966.0
2015-07-13 15:40:00,33.51,33.53,33.49,33.49,368782.0,29.6117,29.6294,29.5941,29.5941,368782.0
2015-07-13 15:50:00,33.5,33.5,33.47,33.47,779687.0,29.6029,29.6029,29.5764,29.5764,779687.0
2015-07-14 09:30:00,33.4,33.52,33.19,33.4,183736.0,29.5145,29.6206,29.329,29.5145,183736.0
2015-07-14 09:40:00,33.4,33.4,33.25,33.33,104049.0,29.5145,29.5145,29.382,29.4527,104049.0
2015-07-14 09:50:00,33.34,33.4,33.33,33.38,75440.0,29.4615,29.5145,29.4527,29.4969,75440.0
2015-07-14 10:00:00,33.38,33.5,33.35,33.5,139808.0,29.4969,29.6029,29.4703,29.6029,139808.0
2015-07-14 10:10:00,33.5,33.55,33.49,33.54,94527.0,29.6029,29.6471,29.5941,29.6382,94527.0
2015-07-14 10:20:00,33.54,33.62,33.54,33.62,92215.0,29.6382,29.7089,29.6382,29.7089,92215.0
2015-07-14 10:30:00,33.62,33.63,33.57,33.58,88581.0,29.7089,29.7178,29.6648,29.6736,88581.0
2015-07-14 10:40:00,33.57,33.61,33.54,33.6,209026.0,29.6648,29.7001,29.6382,29.6913,209026.0
2015-07-14 10:50:00,33.6,33.7,33.59,33.65,161176.0,29.6913,29.7796,29.6824,29.7354,161176.0
2015-07-14 11:00:00,33.64,33.7,33.63,33.68,69465.0,29.7266,29.7796,29.7178,29.762,69465.0
2015-07-14 11:10:00,33.68,33.77,33.68,33.75,86518.0,29.762,29.8415,29.762,29.8238,86518.0
2015-07-14 11:20:00,33.76,33.76,33.72,33.76,81439.0,29.8326,29.8326,29.7973,29.8326,81439.0
2015-07-14 11:30:00,33.76,33.8,33.76,33.77,111233.0,29.8326,29.868,29.8326,29.8415,111233.0
2015-07-14 11:40:00,33.77,33.77,33.72,33.73,53116.0,29.8415,29.8415,29.7973,29.8061,53116.0
2015-07-14 11:50:00,33.72,33.76,33.72,33.73,73954.0,29.7973,29.8326,29.7973,29.8061,73954.0
2015-07-14 12:00:00,33.73,33.74,33.68,33.69,46580.0,29.8061,29.815,29.762,29.7708,46580.0
2015-07-14 12:10:00,33.69,33.7,33.65,33.65,41476.0,29.7708,29.7796,29.7354,29.7354,41476.0
2015-07-14 12:20:00,33.66,33.67,33.61,33.63,108997.0,29.7443,29.7531,29.7001,29.7178,108997.0
2015-07-14 12:30:00,33.63,33.64,33.62,33.62,26267.0,29.7178,29.7266,29.7089,29.7089,26267.0
2015-07-14 12:40:00,33.62,33.63,33.55,33.56,64551.0,29.7089,29.7178,29.6471,29.6559,64551.0
2015-07-14 12:50:00,33.57,33.61,33.56,33.61,29737.0,29.6648,29.7001,29.6559,29.7001,29737.0
2015-07-14 13:00:00,33.61,33.62,33.58,33.61,34173.0,29.7001,29.7089,29.6736,29.7001,34173.0
2015-07-14 13:10:00,33.61,33.64,33.6,33.6,31972.0,29.7001,29.7266,29.6913,29.6913,31972.0
2015-07-14 13:20:00,33.6,33.63,33.59,33.63,32386.0,29.6913,29.7178,29.6824,29.7178,32386.0
2015-07-14 13:30:00,33.63,33.65,33.6,33.64,50731.0,29.7178,29.7354,29.6913,29.7266,50731.0
2015-07-14 13:40:00,33.64,33.75,33.62,33.75,400175.0,29.7266,29.8238,29.7089,29.8238,400175.0
2015-07-14 13:50:00,33.75,33.78,33.7,33.78,493071.0,29.8238,29.8503,29.7796,29.8503,493071.0
2015-07-14 14:00:00,33.77,33.79,33.74,33.77,226705.0,29.8415,29.8592,29.815,29.8415,226705.0
2015-07-14 14:10:00,33.77,33.81,33.76,33.79,220304.0,29.8415,29.8768,29.8326,29.8592,220304.0
2015-07-14 14:20:00,33.78,33.81,33.78,33.8,73050.0,29.8503,29.8768,29.8503,29.868,73050.0
2015-07-14 14:30:00,33.8,33.83,33.79,33.81,348168.0,29.868,29.8945,29.8592,29.8768,348168.0
2015-07-14 14:40:00,33.8,33.81,33.74,33.74,320377.0,29.868,29.8768,29.815,29.815,320377.0
2015-07-14 14:50:00,33.74,33.81,33.74,33.77,221548.0,29.815,29.8768,29.815,29.8415,221548.0
2015-07-14 15:00:00,33.77,33.8,33.77,33.79,150066.0,29.8415,29.868,29.8415,29.8592,150066.0
2015-07-14 15:10:00,33.8,33.86,33.79,33.85,145158.0,29.868,29.921,29.8592,29.9122,145158.0
2015-07-14 15:20:00,33.86,33.86,33.79,33.79,142426.0,29.921,29.921,29.8592,29.8592,142426.0
2015-07-14 15:30:00,33.79,33.83,33.79,33.82,97710.0,29.8592,29.8945,29.8592,29.8857,97710.0
2015-07-14 15:40:00,33.81,33.82,33.77,33.8,307127.0,29.8768,29.8857,29.8415,29.868,307127.0
2015-07-14 15:50:00,33.79,33.8,33.77,33.77,400145.0,29.8592,29.868,29.8415,29.8415,400145.0
2015-07-15 09:30:00,33.83,33.91,33.73,33.78,290540.0,29.8945,29.9652,29.8061,29.8503,290540.0
2015-07-15 09:40:00,33.78,33.82,33.69,33.75,140111.0,29.8503,29.8857,29.7708,29.8238,140111.0
2015-07-15 09:50:00,33.75,33.83,33.71,33.83,122204.0,29.8238,29.8945,29.7885,29.8945,122204.0
2015-07-15 10:00:00,33.83,33.84,33.75,33.84,139339.0,29.8945,29.9033,29.8238,29.9033,139339.0
2015-07-15 10:10:00,33.84,33.89,33.82,33.84,204960.0,29.9033,29.9475,29.8857,29.9033,204960.0
2015-07-15 10:20:00,33.83,33.85,33.77,33.8,564657.0,29.8945,29.9122,29.8415,29.868,564657.0
2015-07-15 10:30:00,33.81,33.87,33.8,33.82,211444.0,29.8768,29.9299,29.868,29.8857,211444.0
2015-07-15 10:40:00,33.82,33.84,33.74,33.77,91229.0,29.8857,29.9033,29.815,29.8415,91229.0
2015-07-15 10:50:00,33.77,33.8,33.74,33.76,194771.0,29.8415,29.868,29.815,29.8326,194771.0
2015-07-15 11:00:00,33.76,33.84,33.76,33.84,145633.0,29.8326,29.9033,29.8326,29.9033,145633.0
2015-07-15 11:10:00,33.84,33.89,33.81,33.88,84562.0,29.9033,29.9475,29.8768,29.9387,84562.0
2015-07-15 11:20:00,33.89,33.91,33.85,33.9,134356.0,29.9475,29.9652,29.9122,29.9564,134356.0
2015-07-15 11:30:00,33.9,33.91,33.81,33.86,83337.0,29.9564,29.9652,29.8768,29.921,83337.0
2015-07-15 11:40:00,33.86,33.86,33.77,33.77,68986.0,29.921,29.921,29.8415,29.8415,68986.0
2015-07-15 11:50:00,33.77,33.8,33.68,33.68,147026.0,29.8415,29.868,29.762,29.762,147026.0
2015-07-15 12:00:00,33.69,33.75,33.68,33.72,93545.0,29.7708,29.8238,29.762,29.7973,93545.0
2015-07-15 12:10:00,33.72,33.74,33.65,33.66,60622.0,29.7973,29.815,29.7354,29.7443,60622.0
2015-07-15 12:20:00,33.66,33.7,33.64,33.66,65704.0,29.7443,29.7796,29.7266,29.7443,65704.0
2015-07-15 12:30:00,33.66,33.67,33.63,33.66,87774.0,29.7443,29.7531,29.7178,29.7443,87774.0
2015-07-15 12:40:00,33.65,33.69,33.65,33.67,119361.0,29.7354,29.7708,29.7354,29.7531,119361.0
2015-07-15 12:50:00,33.68,33.69,33.63,33.69,79043.0,29.762,29.7708,29.7178,29.7708,79043.0
2015-07-15 13:00:00,33.69,33.71,33.65,33.7,65533.0,29.7708,29.7885,29.7354,29.7796,65533.0
2015-07-15 13:10:00,33.7,33.74,33.67,33.72,94675.0,29.7796,29.815,29.7531,29.7973,94675.0
2015-07-15 13:20:00,33.72,33.72,33.68,33.68,47104.0,29.7973,29.7973,29.762,29.762,47104.0
2015-07-15 13:30:00,33.69,33.75,33.67,33.72,76697.0,29.7708,29.8238,29.7531,29.7973,76697.0
2015-07-15 13:40:00,33.72,33.74,33.68,33.69,67716.0,29.7973,29.815,29.762,29.7708,67716.0
2015-07-15 13:50:00,33.69,33.73,33.68,33.73,53564.0,29.7708,29.8061,29.762,29.8061,53564.0
2015-07-15 14:00:00,33.73,33.73,33.66,33.68,97145.0,29.8061,29.8061,29.7443,29.762,97145.0
2015-07-15 14:10:00,33.67,33.71,33.67,33.69,99703.0,29.7531,29.7885,29.7531,29.7708,99703.0
2015-07-15 14:20:00,33.69,33.71,33.65,33.68,148589.0,29.7708,29.7885,29.7354,29.762,148589.0
2015-07-15 14:30:00,33.68,33.68,33.61,33.63,116344.0,29.762,29.762,29.7001,29.7178,116344.0
2015-07-15 14:40:00,33.63,33.65,33.55,33.55,128388.0,29.7178,29.7354,29.6471,29.6471,128388.0
2015-07-15 14:50:00,33.56,33.56,33.49,33.54,116784.0,29.6559,29.6559,29.5941,29.6382,116784.0
2015-07-15 15:00:00,33.55,33.57,33.53,33.55,73052.0,29.6471,29.6648,29.6294,29.6471,73052.0
2015-07-15 15:10:00,33.54,33.58,33.54,33.58,150113.0,29.6382,29.6736,29.6382,29.6736,150113.0
2015-07-15 15:20:00,33.58,33.59,33.53,33.59,111769.0,29.6736,29.6824,29.6294,29.6824,111769.0
2015-07-15 15:30:00,33.59,33.63,33.57,33.57,251242.0,29.6824,29.7178,29.6648,29.6648,251242.0
2015-07-15 15:40:00,33.57,33.58,33.46,33.5,574679.0,29.6648,29.6736,29.5675,29.6029,574679.0
2015-07-15 15:50:00,33.5,33.61,33.5,33.61,763412.0,29.6029,29.7001,29.6029,29.7001,763412.0
2015-07-16 09:30:00,33.86,33.97,33.74,33.88,435615.0,29.921,30.0182,29.815,29.9387,435615.0
2015-07-16 09:40:00,33.88,34.03,33.86,33.97,501718.0,29.9387,30.0712,29.921,30.0182,501718.0
2015-07-16 09:50:00,33.97,34.08,33.96,34.05,262283.0,30.0182,30.1154,30.0094,30.0889,262283.0
2015-07-16 10:00:00,34.04,34.08,33.95,34.0,565114.0,30.0801,30.1154,30.0005,30.0447,565114.0
2015-07-16 10:10:00,34.0,34.02,33.96,33.98,210559.0,30.0447,30.0624,30.0094,30.0271,210559.0
2015-07-16 10:20:00,33.98,34.11,33.97,34.02,190041.0,30.0271,30.1419,30.0182,30.0624,190041.0
2015-07-16 10:30:00,34.02,34.11,34.02,34.05,128183.0,30.0624,30.1419,30.0624,30.0889,128183.0
2015-07-16 10:40:00,34.05,34.07,33.98,34.0,151216.0,30.0889,30.1066,30.0271,30.0447,151216.0
2015-07-16 10:50:00,34.0,34.05,33.99,33.99,175795.0,30.0447,30.0889,30.0359,30.0359,175795.0
2015-07-16 11:00:00,34.0,34.03,33.97,33.98,305108.0,30.0447,30.0712,30.0182,30.0271,305108.0
2015-07-16 11:10:00,33.98,34.04,33.91,34.04,481095.0,30.0271,30.0801,29.9652,30.0801,481095.0
2015-07-16 11:20:00,34.04,34.07,34.02,34.06,210528.0,30.0801,30.1066,30.0624,30.0977,210528.0
2015-07-16 11:30:00,34.06,34.14,34.03,34.14,143438.0,30.0977,30.1684,30.0712,30.1684,143438.0
2015-07-16 11:40:00,34.14,34.18,34.1,34.16,115695.0,30.1684,30.2038,30.1331,30.1861,115695.0
2015-07-16 11:50:00,34.15,34.19,34.13,34.15,108176.0,30.1773,30.2126,30.1596,30.1773,108176.0
2015-07-16 12:00:00,34.15,34.23,34.13,34.2,380419.0,30.1773,30.248,30.1596,30.2215,380419.0
2015-07-16 12:10:00,34.2,34.24,34.16,34.2,134818.0,30.2215,30.2568,30.1861,30.2215,134818.0
2015-07-16 12:20:00,34.2,34.26,34.2,34.26,160585.0,30.2215,30.2745,30.2215,30.2745,160585.0
2015-07-16 12:30:00,34.26,34.32,34.24,34.32,292940.0,30.2745,30.3275,30.2568,30.3275,292940.0
2015-07-16 12:40:00,34.32,34.4,34.21,34.22,226458.0,30.3275,30.3982,30.2303,30.2391,226458.0
2015-07-16 12:50:00,34.22,34.29,34.21,34.28,79314.0,30.2391,30.301,30.2303,30.2922,79314.0
2015-07-16 13:00:00,34.28,34.37,34.26,34.35,383125.0,30.2922,30.3717,30.2745,30.354,383125.0
2015-07-16 13:10:00,34.34,34.43,34.34,34.4,257446.0,30.3452,30.4247,30.3452,30.3982,257446.0
2015-07-16 13:20:00,34.4,34.45,34.38,34.45,144864.0,30.3982,30.4424,30.3805,30.4424,144864.0
2015-07-16 13:30:00,34.44,34.47,34.44,34.47,247820.0,30.4335,30.4601,30.4335,30.4601,247820.0
2015-07-16 13:40:00,34.46,34.56,34.42,34.56,340889.0,30.4512,30.5396,30.4159,30.5396,340889.0
2015-07-16 13:50:00,34.56,34.56,34.49,34.52,195768.0,30.5396,30.5396,30.4777,30.5042,195768.0
2015-07-16 14:00:00,34.52,34.57,34.52,34.54,232153.0,30.5042,30.5484,30.5042,30.5219,232153.0
2015-07-16 14:10:00,34.55,34.59,34.51,34.51,172880.0,30.5307,30.5661,30.4954,30.4954,172880.0
2015-07-16 14:20:00,34.51,34.52,34.47,34.51,188448.0,30.4954,30.5042,30.4601,30.4954,188448.0
2015-07-16 14:30:00,34.51,34.56,34.49,34.55,150038.0,30.4954,30.5396,30.4777,30.5307,150038.0
2015-07-16 14:40:00,34.56,34.61,34.55,34.61,120069.0,30.5396,30.5838,30.5307,30.5838,120069.0
2015-07-16 14:50:00,34.61,34.66,34.6,34.6,245386.0,30.5838,30.6279,30.5749,30.5749,245386.0
2015-07-16 15:00:00,34.6,34.62,34.58,34.59,272910.0,30.5749,30.5926,30.5573,30.5661,272910.0
2015-07-16 15:10:00,34.59,34.67,34.58,34.61,211986.0,30.5661,30.6368,30.5573,30.5838,211986.0
2015-07-16 15:20:00,34.61,34.66,34.6,34.66,146531.0,30.5838,30.6279,30.5749,30.6279,146531.0
2015-07-16 15:30:00,34.66,34.67,34.6,34.62,338794.0,30.6279,30.6368,30.5749,30.5926,338794.0
2015-07-16 15:40:00,34.63,34.71,34.62,34.7,482384.0,30.6014,30.6721,30.5926,30.6633,482384.0
2015-07-16 15:50:00,34.7,34.71,34.64,34.68,986802.0,30.6633,30.6721,30.6103,30.6456,986802.0
2015-07-17 09:30:00,34.76,34.94,34.68,34.81,491974.0,30.7163,30.8754,30.6456,30.7605,491974.0
2015-07-17 09:40:00,34.79,34.79,34.61,34.62,193705.0,30.7428,30.7428,30.5838,30.5926,193705.0
2015-07-17 09:50:00,34.63,34.75,34.61,34.74,91071.0,30.6014,30.7075,30.5838,30.6986,91071.0
2015-07-17 10:00:00,34.74,34.77,34.58,34.58,129199.0,30.6986,30.7252,30.5573,30.5573,129199.0
2015-07-17 10:10:00,34.58,34.62,34.49,34.57,137477.0,30.5573,30.5926,30.4777,30.5484,137477.0
2015-07-17 10:20:00,34.58,34.59,34.46,34.54,155044.0,30.5573,30.5661,30.4512,30.5219,155044.0
2015-07-17 10:30:00,34.54,34.58,34.49,34.5,129306.0,30.5219,30.5573,30.4777,30.4866,129306.0
2015-07-17 10:40:00,34.5,34.66,34.49,34.58,81717.0,30.4866,30.6279,30.4777,30.5573,81717.0
2015-07-17 10:50:00,34.58,34.68,34.56,34.68,105419.0,30.5573,30.6456,30.5396,30.6456,105419.0
2015-07-17 11:00:00,34.67,34.74,34.64,34.66,175176.0,30.6368,30.6986,30.6103,30.6279,175176.0
2015-07-17 11:10:00,34.65,34.7,34.65,34.68,125430.0,30.6191,30.6633,30.6191,30.6456,125430.0
2015-07-17 11:20:00,34.68,34.7,34.64,34.67,109784.0,30.6456,30.6633,30.6103,30.6368,109784.0
2015-07-17 11:30:00,34.67,34.73,34.66,34.73,109377.0,30.6368,30.6898,30.6279,30.6898,109377.0
2015-07-17 11:40:00,34.73,34.74,34.64,34.66,86404.0,30.6898,30.6986,30.6103,30.6279,86404.0
2015-07-17 11:50:00,34.67,34.72,34.65,34.7,106304.0,30.6368,30.681,30.6191,30.6633,106304.0
2015-07-17 12:00:00,34.7,34.7,34.64,34.67,169165.0,30.6633,30.6633,30.6103,30.6368,169165.0
2015-07-17 12:10:00,34.66,34.67,34.61,34.61,48556.0,30.6279,30.6368,30.5838,30.5838,48556.0
2015-07-17 12:20:00,34.61,34.63,34.58,34.62,64029.0,30.5838,30.6014,30.5573,30.5926,64029.0
2015-07-17 12:30:00,34.61,34.66,34.61,34.63,101757.0,30.5838,30.6279,30.5838,30.6014,101757.0
2015-07-17 12:40:00,34.63,34.67,34.63,34.66,63865.0,30.6014,30.6368,30.6014,30.6279,63865.0
2015-07-17 12:50:00,34.66,34.67,34.61,34.63,36658.0,30.6279,30.6368,30.5838,30.6014,36658.0
2015-07-17 13:00:00,34.63,34.67,34.61,34.65,47684.0,30.6014,30.6368,30.5838,30.6191,47684.0
2015-07-17 13:10:00,34.64,34.67,34.62,34.67,104065.0,30.6103,30.6368,30.5926,30.6368,104065.0
2015-07-17 13:20:00,34.66,34.67,34.62,34.64,90809.0,30.6279,30.6368,30.5926,30.6103,90809.0
2015-07-17 13:30:00,34.64,34.67,34.62,34.66,77534.0,30.6103,30.6368,30.5926,30.6279,77534.0
2015-07-17 13:40:00,34.67,34.72,34.66,34.72,101136.0,30.6368,30.681,30.6279,30.681,101136.0
2015-07-17 13:50:00,34.72,34.74,34.7,34.73,53586.0,30.681,30.6986,30.6633,30.6898,53586.0
2015-07-17 14:00:00,34.72,34.83,34.71,34.79,298871.0,30.681,30.7782,30.6721,30.7428,298871.0
2015-07-17 14:10:00,34.78,34.85,34.78,34.85,70656.0,30.734,30.7958,30.734,30.7958,70656.0
2015-07-17 14:20:00,34.85,34.88,34.84,34.86,101029.0,30.7958,30.8224,30.787,30.8047,101029.0
2015-07-17 14:30:00,34.86,34.92,34.81,34.87,1099171.0,30.8047,30.8577,30.7605,30.8135,1099171.0
2015-07-17 14:40:00,34.86,34.86,34.73,34.76,499428.0,30.8047,30.8047,30.6898,30.7163,499428.0
2015-07-17 14:50:00,34.75,34.83,34.73,34.81,171391.0,30.7075,30.7782,30.6898,30.7605,171391.0
2015-07-17 15:00:00,34.82,34.85,34.81,34.81,306179.0,30.7693,30.7958,30.7605,30.7605,306179.0
2015-07-17 15:10:00,34.82,34.83,34.72,34.75,252988.0,30.7693,30.7782,30.681,30.7075,252988.0
2015-07-17 15:20:00,34.75,34.8,34.74,34.78,131499.0,30.7075,30.7517,30.6986,30.734,131499.0
2015-07-17 15:30:00,34.79,34.82,34.76,34.79,216469.0,30.7428,30.7693,30.7163,30.7428,216469.0
2015-07-17 15:40:00,34.79,34.82,34.78,34.82,138931.0,30.7428,30.7693,30.734,30.7693,138931.0
2015-07-17 15:50:00,34.82,34.84,34.78,34.78,394331.0,30.7693,30.787,30.734,30.734,394331.0
2015-07-20 09:30:00,34.93,35.14,34.87,34.98,349407.0,30.8665,31.0521,30.8135,30.9107,349407.0
2015-07-20 09:40:00,34.98,35.06,34.92,34.93,560968.0,30.9107,30.9814,30.8577,30.8665,560968.0
2015-07-20 09:50:00,34.93,34.98,34.89,34.98,265576.0,30.8665,30.9107,30.8312,30.9107,265576.0
2015-07-20 10:00:00,34.97,34.97,34.91,34.91,219195.0,30.9019,30.9019,30.8489,30.8489,219195.0
2015-07-20 10:10:00,34.9,35.02,34.88,35.0,87244.0,30.84,30.9461,30.8224,30.9284,87244.0
2015-07-20 10:20:00,35.0,35.01,34.98,34.99,173291.0,30.9284,30.9372,30.9107,30.9196,173291.0
2015-07-20 10:30:00,34.98,35.0,34.93,34.96,71286.0,30.9107,30.9284,30.8665,30.8931,71286.0
2015-07-20 10:40:00,34.96,34.99,34.92,34.97,55693.0,30.8931,30.9196,30.8577,30.9019,55693.0
2015-07-20 10:50:00,34.97,35.01,34.96,34.99,118528.0,30.9019,30.9372,30.8931,30.9196,118528.0
2015-07-20 11:00:00,35.0,35.06,34.98,35.06,158344.0,30.9284,30.9814,30.9107,30.9814,158344.0
2015-07-20 11:10:00,35.06,35.1,35.06,35.09,153943.0,30.9814,31.0168,30.9814,31.0079,153943.0
2015-07-20 11:20:00,35.1,35.16,35.09,35.11,315046.0,31.0168,31.0698,31.0079,31.0256,315046.0
2015-07-20 11:30:00,35.11,35.14,35.1,35.14,96044.0,31.0256,31.0521,31.0168,31.0521,96044.0
2015-07-20 11:40:00,35.14,35.18,35.11,35.17,69776.0,31.0521,31.0875,31.0256,31.0786,69776.0
2015-07-20 11:50:00,35.18,35.22,35.15,35.19,97973.0,31.0875,31.1228,31.0609,31.0963,97973.0
2015-07-20 12:00:00,35.2,35.22,35.15,35.16,83889.0,31.1051,31.1228,31.0609,31.0698,83889.0
2015-07-20 12:10:00,35.16,35.23,35.15,35.19,87859.0,31.0698,31.1316,31.0609,31.0963,87859.0
2015-07-20 12:20:00,35.18,35.19,35.12,35.13,60660.0,31.0875,31.0963,31.0344,31.0433,60660.0
2015-07-20 12:30:00,35.12,35.14,35.11,35.14,62658.0,31.0344,31.0521,31.0256,31.0521,62658.0
2015-07-20 12:40:00,35.14,35.16,35.12,35.14,66231.0,31.0521,31.0698,31.0344,31.0521,66231.0
2015-07-20 12:50:00,35.14,35.17,35.13,35.16,85359.0,31.0521,31.0786,31.0433,31.0698,85359.0
2015-07-20 13:00:00,35.16,35.19,35.15,35.19,118832.0,31.0698,31.0963,31.0609,31.0963,118832.0
2015-07-20 13:10:00,35.19,35.21,35.15,35.15,91233.0,31.0963,31.114,31.0609,31.0609,91233.0
2015-07-20 13:20:00,35.15,35.21,35.13,35.21,115377.0,31.0609,31.114,31.0433,31.114,115377.0
2015-07-20 13:30:00,35.21,35.21,35.18,35.21,81340.0,31.114,31.114,31.0875,31.114,81340.0
2015-07-20 13:40:00,35.2,35.22,35.15,35.16,155691.0,31.1051,31.1228,31.0609,31.0698,155691.0
2015-07-20 13:50:00,35.16,35.19,35.12,35.14,52630.0,31.0698,31.0963,31.0344,31.0521,52630.0
2015-07-20 14:00:00,35.13,35.16,35.13,35.14,84032.0,31.0433,31.0698,31.0433,31.0521,84032.0
2015-07-20 14:10:00,35.15,35.19,35.14,35.16,91984.0,31.0609,31.0963,31.0521,31.0698,91984.0
2015-07-20 14:20:00,35.16,35.19,35.13,35.19,160867.0,31.0698,31.0963,31.0433,31.0963,160867.0
2015-07-20 14:30:00,35.19,35.19,35.16,35.16,89765.0,31.0963,31.0963,31.0698,31.0698,89765.0
2015-07-20 14:40:00,35.16,35.19,35.14,35.16,203373.0,31.0698,31.0963,31.0521,31.0698,203373.0
2015-07-20 14:50:00,35.15,35.21,35.14,35.14,138009.0,31.0609,31.114,31.0521,31.0521,138009.0
2015-07-20 15:00:00,35.14,35.18,35.1,35.18,121929.0,31.0521,31.0875,31.0168,31.0875,121929.0
2015-07-20 15:10:00,35.18,35.19,35.09,35.1,441902.0,31.0875,31.0963,31.0079,31.0168,441902.0
2015-07-20 15:20:00,35.09,35.17,35.09,35.13,294128.0,31.0079,31.0786,31.0079,31.0433,294128.0
2015-07-20 15:30:00,35.14,35.15,35.04,35.05,214872.0,31.0521,31.0609,30.9637,30.9726,214872.0
2015-07-20 15:40:00,35.06,35.06,34.97,34.99,348093.0,30.9814,30.9814,30.9019,30.9196,348093.0
2015-07-20 15:50:00,34.99,35.0,34.98,34.99,374171.0,30.9196,30.9284,30.9107,30.9196,374171.0
2015-07-21 09:30:00,35.0,35.05,34.86,35.05,247579.0,30.9284,30.9726,30.8047,30.9726,247579.0
2015-07-21 09:40:00,35.06,35.13,35.02,35.06,194147.0,30.9814,31.0433,30.9461,30.9814,194147.0
2015-07-21 09:50:00,35.06,35.07,35.02,35.07,356899.0,30.9814,30.9903,30.9461,30.9903,356899.0
2015-07-21 10:00:00,35.07,35.32,35.06,35.31,363848.0,30.9903,31.2112,30.9814,31.2023,363848.0
2015-07-21 10:10:00,35.31,35.4,35.26,35.39,598914.0,31.2023,31.2819,31.1582,31.273,598914.0
2015-07-21 10:20:00,35.4,35.42,35.25,35.27,251780.0,31.2819,31.2995,31.1493,31.167,251780.0
2015-07-21 10:30:00,35.28,35.29,35.2,35.2,151646.0,31.1758,31.1847,31.1051,31.1051,151646.0
2015-07-21 10:40:00,35.2,35.2,35.08,35.09,107574.0,31.1051,31.1051,30.9991,31.0079,107574.0
2015-07-21 10:50:00,35.09,35.09,35.0,35.04,163282.0,31.0079,31.0079,30.9284,30.9637,163282.0
2015-07-21 11:00:00,35.05,35.07,34.99,34.99,171802.0,30.9726,30.9903,30.9196,30.9196,171802.0
2015-07-21 11:10:00,35.0,35.0,34.94,34.94,86508.0,30.9284,30.9284,30.8754,30.8754,86508.0
2015-07-21 11:20:00,34.94,34.97,34.86,34.86,140169.0,30.8754,30.9019,30.8047,30.8047,140169.0
2015-07-21 11:30:00,34.86,34.92,34.84,34.9,148742.0,30.8047,30.8577,30.787,30.84,148742.0
2015-07-21 11:40:00,34.89,34.91,34.86,34.89,91560.0,30.8312,30.8489,30.8047,30.8312,91560.0
2015-07-21 11:50:00,34.9,34.91,34.84,34.88,90361.0,30.84,30.8489,30.787,30.8224,90361.0
2015-07-21 12:00:00,34.88,34.91,34.84,34.91,75858.0,30.8224,30.8489,30.787,30.8489,75858.0
2015-07-21 12:10:00,34.91,34.93,34.87,34.88,106918.0,30.8489,30.8665,30.8135,30.8224,106918.0
2015-07-21 12:20:00,34.88,34.88,34.8,34.84,116730.0,30.8224,30.8224,30.7517,30.787,116730.0
2015-07-21 12:30:00,34.83,34.88,34.83,34.84,76394.0,30.7782,30.8224,30.7782,30.787,76394.0
2015-07-21 12:40:00,34.84,34.86,34.81,34.82,66872.0,30.787,30.8047,30.7605,30.7693,66872.0
2015-07-21 12:50:00,34.82,34.82,34.75,34.81,84065.0,30.7693,30.7693,30.7075,30.7605,84065.0
2015-07-21 13:00:00,34.8,34.8,34.69,34.69,96652.0,30.7517,30.7517,30.6545,30.6545,96652.0
2015-07-21 13:10:00,34.7,34.77,34.67,34.77,56009.0,30.6633,30.7252,30.6368,30.7252,56009.0
2015-07-21 13:20:00,34.78,34.8,34.75,34.79,47224.0,30.734,30.7517,30.7075,30.7428,47224.0
2015-07-21 13:30:00,34.8,34.8,34.75,34.76,59339.0,30.7517,30.7517,30.7075,30.7163,59339.0
2015-07-21 13:40:00,34.75,34.76,34.71,34.75,86200.0,30.7075,30.7163,30.6721,30.7075,86200.0
2015-07-21 13:50:00,34.75,34.77,34.73,34.77,40247.0,30.7075,30.7252,30.6898,30.7252,40247.0
2015-07-21 14:00:00,34.77,34.77,34.7,34.73,117573.0,30.7252,30.7252,30.6633,30.6898,117573.0
2015-07-21 14:10:00,34.73,34.77,34.7,34.76,105687.0,30.6898,30.7252,30.6633,30.7163,105687.0
2015-07-21 14:20:00,34.77,34.83,34.72,34.8,139457.0,30.7252,30.7782,30.681,30.7517,139457.0
2015-07-21 14:30:00,34.8,34.85,34.77,34.82,165460.0,30.7517,30.7958,30.7252,30.7693,165460.0
2015-07-21 14:40:00,34.82,34.89,34.81,34.83,108864.0,30.7693,30.8312,30.7605,30.7782,108864.0
2015-07-21 14:50:00,34.83,34.87,34.8,34.85,115411.0,30.7782,30.8135,30.7517,30.7958,115411.0
2015-07-21 15:00:00,34.85,34.85,34.79,34.84,104464.0,30.7958,30.7958,30.7428,30.787,104464.0
2015-07-21 15:10:00,34.84,34.91,34.84,34.87,151587.0,30.787,30.8489,30.787,30.8135,151587.0
2015-07-21 15:20:00,34.87,34.88,34.82,34.88,152182.0,30.8135,30.8224,30.7693,30.8224,152182.0
2015-07-21 15:30:00,34.88,34.96,34.86,34.96,156160.0,30.8224,30.8931,30.8047,30.8931,156160.0
2015-07-21 15:40:00,34.95,34.96,34.92,34.94,109181.0,30.8842,30.8931,30.8577,30.8754,109181.0
2015-07-21 15:50:00,34.95,34.97,34.91,34.93,325401.0,30.8842,30.9019,30.8489,30.8665,325401.0
2015-07-22 09:30:00,34.82,34.94,34.78,34.83,237949.0,30.7693,30.8754,30.734,30.7782,237949.0
2015-07-22 09:40:00,34.83,34.88,34.72,34.76,346634.0,30.7782,30.8224,30.681,30.7163,346634.0
2015-07-22 09:50:00,34.75,34.76,34.54,34.64,224685.0,30.7075,30.7163,30.5219,30.6103,224685.0
2015-07-22 10:00:00,34.63,34.66,34.59,34.59,219589.0,30.6014,30.6279,30.5661,30.5661,219589.0
2015-07-22 10:10:00,34.59,34.7,34.58,34.69,123236.0,30.5661,30.6633,30.5573,30.6545,123236.0
2015-07-22 10:20:00,34.69,34.8,34.68,34.78,104320.0,30.6545,30.7517,30.6456,30.734,104320.0
2015-07-22 10:30:00,34.78,34.79,34.72,34.76,148514.0,30.734,30.7428,30.681,30.7163,148514.0
2015-07-22 10:40:00,34.77,34.8,34.72,34.75,104121.0,30.7252,30.7517,30.681,30.7075,104121.0
2015-07-22 10:50:00,34.74,34.81,34.73,34.81,72895.0,30.6986,30.7605,30.6898,30.7605,72895.0
2015-07-22 11:00:00,34.81,34.82,34.78,34.82,72756.0,30.7605,30.7693,30.734,30.7693,72756.0
2015-07-22 11:10:00,34.81,34.83,34.79,34.82,53186.0,30.7605,30.7782,30.7428,30.7693,53186.0
2015-07-22 11:20:00,34.82,34.83,34.78,34.83,72966.0,30.7693,30.7782,30.734,30.7782,72966.0
2015-07-22 11:30:00,34.83,34.85,34.8,34.81,52585.0,30.7782,30.7958,30.7517,30.7605,52585.0
2015-07-22 11:40:00,34.81,34.86,34.8,34.84,95818.0,30.7605,30.8047,30.7517,30.787,95818.0
2015-07-22 11:50:00,34.84,34.9,34.79,34.9,171285.0,30.787,30.84,30.7428,30.84,171285.0
2015-07-22 12:00:00,34.9,34.99,34.89,34.95,193854.0,30.84,30.9196,30.8312,30.8842,193854.0
2015-07-22 12:10:00,34.95,35.0,34.93,34.94,121037.0,30.8842,30.9284,30.8665,30.8754,121037.0
2015-07-22 12:20:00,34.94,34.95,34.92,34.95,53822.0,30.8754,30.8842,30.8577,30.8842,53822.0
2015-07-22 12:30:00,34.95,35.03,34.95,35.0,242021.0,30.8842,30.9549,30.8842,30.9284,242021.0
2015-07-22 12:40:00,35.0,35.02,34.96,35.01,91676.0,30.9284,30.9461,30.8931,30.9372,91676.0
2015-07-22 12:50:00,35.01,35.05,34.99,35.05,103178.0,30.9372,30.9726,30.9196,30.9726,103178.0
2015-07-22 13:00:00,35.05,35.08,35.02,35.04,135228.0,30.9726,30.9991,30.9461,30.9637,135228.0
2015-07-22 13:10:00,35.04,35.05,34.99,35.04,61803.0,30.9637,30.9726,30.9196,30.9637,61803.0
2015-07-22 13:20:00,35.04,35.08,35.02,35.05,111820.0,30.9637,30.9991,30.9461,30.9726,111820.0
2015-07-22 13:30:00,35.05,35.09,35.05,35.07,59676.0,30.9726,31.0079,30.9726,30.9903,59676.0
2015-07-22 13:40:00,35.07,35.1,35.06,35.08,101685.0,30.9903,31.0168,30.9814,30.9991,101685.0
2015-07-22 13:50:00,35.08,35.16,35.07,35.16,258235.0,30.9991,31.0698,30.9903,31.0698,258235.0
2015-07-22 14:00:00,35.16,35.19,35.15,35.17,132927.0,31.0698,31.0963,31.0609,31.0786,132927.0
2015-07-22 14:10:00,35.17,35.21,35.16,35.21,173968.0,31.0786,31.114,31.0698,31.114,173968.0
2015-07-22 14:20:00,35.21,35.24,35.21,35.22,98228.0,31.114,31.1405,31.114,31.1228,98228.0
2015-07-22 14:30:00,35.22,35.23,35.21,35.23,40572.0,31.1228,31.1316,31.114,31.1316,40572.0
2015-07-22 14:40:00,35.23,35.25,35.2,35.22,308090.0,31.1316,31.1493,31.1051,31.1228,308090.0
2015-07-22 14:50:00,35.22,35.24,35.2,35.22,157221.0,31.1228,31.1405,31.1051,31.1228,157221.0
2015-07-22 15:00:00,35.22,35.28,35.22,35.28,165629.0,31.1228,31.1758,31.1228,31.1758,165629.0
2015-07-22 15:10:00,35.27,35.29,35.2,35.25,319675.0,31.167,31.1847,31.1051,31.1493,319675.0
2015-07-22 15:20:00,35.26,35.3,35.22,35.23,254022.0,31.1582,31.1935,31.1228,31.1316,254022.0
2015-07-22 15:30:00,35.23,35.24,35.19,35.2,320658.0,31.1316,31.1405,31.0963,31.1051,320658.0
2015-07-22 15:40:00,35.2,35.2,35.18,35.19,305236.0,31.1051,31.1051,31.0875,31.0963,305236.0
2015-07-22 15:50:00,35.19,35.26,35.18,35.25,809932.0,31.0963,31.1582,31.0875,31.1493,809932.0
2015-07-23 09:30:00,35.23,35.53,35.21,35.38,170825.0,31.1316,31.3967,31.114,31.2642,170825.0
2015-07-23 09:40:00,35.39,35.41,35.28,35.39,216874.0,31.273,31.2907,31.1758,31.273,216874.0
2015-07-23 09:50:00,35.38,35.38,35.28,35.29,72163.0,31.2642,31.2642,31.1758,31.1847,72163.0
2015-07-23 10:00:00,35.3,35.46,35.26,35.46,192471.0,31.1935,31.3349,31.1582,31.3349,192471.0
2015-07-23 10:10:00,35.45,35.46,35.36,35.36,170924.0,31.326,31.3349,31.2465,31.2465,170924.0
2015-07-23 10:20:00,35.36,35.42,35.35,35.38,102006.0,31.2465,31.2995,31.2377,31.2642,102006.0
2015-07-23 10:30:00,35.39,35.4,35.33,35.4,118527.0,31.273,31.2819,31.22,31.2819,118527.0
2015-07-23 10:40:00,35.39,35.4,35.25,35.25,579196.0,31.273,31.2819,31.1493,31.1493,579196.0
2015-07-23 10:50:00,35.25,35.26,35.16,35.16,105848.0,31.1493,31.1582,31.0698,31.0698,105848.0
2015-07-23 11:00:00,35.16,35.18,35.1,35.15,180344.0,31.0698,31.0875,31.0168,31.0609,180344.0
2015-07-23 11:10:00,35.15,35.16,35.04,35.05,159046.0,31.0609,31.0698,30.9637,30.9726,159046.0
2015-07-23 11:20:00,35.05,35.1,34.99,35.02,122612.0,30.9726,31.0168,30.9196,30.9461,122612.0
2015-07-23 11:30:00,35.02,35.05,34.99,34.99,78507.0,30.9461,30.9726,30.9196,30.9196,78507.0
2015-07-23 11:40:00,34.99,34.99,34.86,34.86,110630.0,30.9196,30.9196,30.8047,30.8047,110630.0
2015-07-23 11:50:00,34.86,34.9,34.84,34.9,215734.0,30.8047,30.84,30.787,30.84,215734.0
2015-07-23 12:00:00,34.89,34.9,34.81,34.87,123093.0,30.8312,30.84,30.7605,30.8135,123093.0
2015-07-23 12:10:00,34.86,34.87,34.78,34.78,70927.0,30.8047,30.8135,30.734,30.734,70927.0
2015-07-23 12:20:00,34.78,34.9,34.78,34.89,130020.0,30.734,30.84,30.734,30.8312,130020.0
2015-07-23 12:30:00,34.88,34.9,34.84,34.9,117176.0,30.8224,30.84,30.787,30.84,117176.0
2015-07-23 12:40:00,34.9,34.93,34.88,34.89,26726.0,30.84,30.8665,30.8224,30.8312,26726.0
2015-07-23 12:50:00,34.89,34.98,34.87,34.96,99807.0,30.8312,30.9107,30.8135,30.8931,99807.0
2015-07-23 13:00:00,34.95,35.03,34.93,35.0,147871.0,30.8842,30.9549,30.8665,30.9284,147871.0
2015-07-23 13:10:00,35.0,35.0,34.96,34.99,52262.0,30.9284,30.9284,30.8931,30.9196,52262.0
2015-07-23 13:20:00,34.99,35.0,34.94,34.98,165961.0,30.9196,30.9284,30.8754,30.9107,165961.0
2015-07-23 13:30:00,34.97,34.98,34.9,34.91,99630.0,30.9019,30.9107,30.84,30.8489,99630.0
2015-07-23 13:40:00,34.91,34.94,34.88,34.94,67242.0,30.8489,30.8754,30.8224,30.8754,67242.0
2015-07-23 13:50:00,34.94,35.01,34.92,35.0,75680.0,30.8754,30.9372,30.8577,30.9284,75680.0
2015-07-23 14:00:00,35.0,35.0,34.93,34.94,47915.0,30.9284,30.9284,30.8665,30.8754,47915.0
2015-07-23 14:10:00,34.94,35.01,34.93,35.01,101651.0,30.8754,30.9372,30.8665,30.9372,101651.0
2015-07-23 14:20:00,35.01,35.06,34.98,35.03,156298.0,30.9372,30.9814,30.9107,30.9549,156298.0
2015-07-23 14:30:00,35.04,35.08,35.02,35.08,118833.0,30.9637,30.9991,30.9461,30.9991,118833.0
2015-07-23 14:40:00,35.08,35.08,35.05,35.08,165023.0,30.9991,30.9991,30.9726,30.9991,165023.0
2015-07-23 14:50:00,35.08,35.08,34.98,35.02,309865.0,30.9991,30.9991,30.9107,30.9461,309865.0
2015-07-23 15:00:00,35.01,35.02,34.93,34.95,74696.0,30.9372,30.9461,30.8665,30.8842,74696.0
2015-07-23 15:10:00,34.95,34.95,34.89,34.91,107023.0,30.8842,30.8842,30.8312,30.8489,107023.0
2015-07-23 15:20:00,34.91,34.95,34.89,34.95,155226.0,30.8489,30.8842,30.8312,30.8842,155226.0
2015-07-23 15:30:00,34.95,34.96,34.89,34.95,283976.0,30.8842,30.8931,30.8312,30.8842,283976.0
2015-07-23 15:40:00,34.95,35.0,34.93,34.96,252540.0,30.8842,30.9284,30.8665,30.8931,252540.0
2015-07-23 15:50:00,34.96,34.97,34.91,34.96,411694.0,30.8931,30.9019,30.8489,30.8931,411694.0
2015-07-24 09:30:00,34.87,34.94,34.67,34.81,107273.0,30.8135,30.8754,30.6368,30.7605,107273.0
2015-07-24 09:40:00,34.82,34.9,34.78,34.9,333398.0,30.7693,30.84,30.734,30.84,333398.0
2015-07-24 09:50:00,34.9,34.99,34.87,34.98,240601.0,30.84,30.9196,30.8135,30.9107,240601.0
2015-07-24 10:00:00,34.98,34.98,34.9,34.96,198312.0,30.9107,30.9107,30.84,30.8931,198312.0
2015-07-24 10:10:00,34.97,34.97,34.82,34.87,236357.0,30.9019,30.9019,30.7693,30.8135,236357.0
2015-07-24 10:20:00,34.88,34.94,34.85,34.91,262894.0,30.8224,30.8754,30.7958,30.8489,262894.0
2015-07-24 10:30:00,34.91,34.93,34.87,34.92,353029.0,30.8489,30.8665,30.8135,30.8577,353029.0
2015-07-24 10:40:00,34.93,34.93,34.86,34.9,281176.0,30.8665,30.8665,30.8047,30.84,281176.0
2015-07-24 10:50:00,34.9,34.92,34.85,34.85,136315.0,30.84,30.8577,30.7958,30.7958,136315.0
2015-07-24 11:00:00,34.85,34.89,34.78,34.83,1066147.0,30.7958,30.8312,30.734,30.7782,1066147.0
2015-07-24 11:10:00,34.84,34.88,34.8,34.86,668738.0,30.787,30.8224,30.7517,30.8047,668738.0
2015-07-24 11:20:00,34.87,34.88,34.83,34.83,79051.0,30.8135,30.8224,30.7782,30.7782,79051.0
2015-07-24 11:30:00,34.84,34.89,34.81,34.89,192014.0,30.787,30.8312,30.7605,30.8312,192014.0
2015-07-24 11:40:00,34.89,34.95,34.87,34.87,70036.0,30.8312,30.8842,30.8135,30.8135,70036.0
2015-07-24 11:50:00,34.87,34.94,34.86,34.93,373116.0,30.8135,30.8754,30.8047,30.8665,373116.0
2015-07-24 12:00:00,34.94,34.94,34.84,34.91,488945.0,30.8754,30.8754,30.787,30.8489,488945.0
2015-07-24 12:10:00,34.91,34.91,34.85,34.85,293617.0,30.8489,30.8489,30.7958,30.7958,293617.0
2015-07-24 12:20:00,34.86,34.87,34.82,34.85,134522.0,30.8047,30.8135,30.7693,30.7958,134522.0
2015-07-24 12:30:00,34.86,34.87,34.83,34.84,713602.0,30.8047,30.8135,30.7782,30.787,713602.0
2015-07-24 12:40:00,34.83,34.88,34.82,34.86,128225.0,30.7782,30.8224,30.7693,30.8047,128225.0
2015-07-24 12:50:00,34.86,34.88,34.81,34.82,118185.0,30.8047,30.8224,30.7605,30.7693,118185.0
2015-07-24 13:00:00,34.82,34.87,34.82,34.84,92731.0,30.7693,30.8135,30.7693,30.787,92731.0
2015-07-24 13:10:00,34.85,34.88,34.82,34.86,129564.0,30.7958,30.8224,30.7693,30.8047,129564.0
2015-07-24 13:20:00,34.86,34.88,34.82,34.87,128037.0,30.8047,30.8224,30.7693,30.8135,128037.0
2015-07-24 13:30:00,34.87,34.88,34.78,34.82,105343.0,30.8135,30.8224,30.734,30.7693,105343.0
2015-07-24 13:40:00,34.82,34.84,34.72,34.76,355855.0,30.7693,30.787,30.681,30.7163,355855.0
2015-07-24 13:50:00,34.76,34.82,34.75,34.81,451521.0,30.7163,30.7693,30.7075,30.7605,451521.0
2015-07-24 14:00:00,34.81,34.82,34.77,34.81,138525.0,30.7605,30.7693,30.7252,30.7605,138525.0
2015-07-24 14:10:00,34.81,34.82,34.68,34.68,143945.0,30.7605,30.7693,30.6456,30.6456,143945.0
2015-07-24 14:20:00,34.68,34.7,34.61,34.69,209779.0,30.6456,30.6633,30.5838,30.6545,209779.0
2015-07-24 14:30:00,34.69,34.71,34.62,34.68,603847.0,30.6545,30.6721,30.5926,30.6456,603847.0
2015-07-24 14:40:00,34.69,34.73,34.68,34.72,513754.0,30.6545,30.6898,30.6456,30.681,513754.0
2015-07-24 14:50:00,34.73,34.76,34.68,34.74,1205309.0,30.6898,30.7163,30.6456,30.6986,1205309.0
2015-07-24 15:00:00,34.73,34.86,34.71,34.8,485172.0,30.6898,30.8047,30.6721,30.7517,485172.0
2015-07-24 15:10:00,34.81,34.88,34.8,34.87,281849.0,30.7605,30.8224,30.7517,30.8135,281849.0
2015-07-24 15:20:00,34.87,34.9,34.83,34.86,607222.0,30.8135,30.84,30.7782,30.8047,607222.0
2015-07-24 15:30:00,34.85,34.86,34.77,34.82,692864.0,30.7958,30.8047,30.7252,30.7693,692864.0
2015-07-24 15:40:00,34.82,34.89,34.81,34.86,240171.0,30.7693,30.8312,30.7605,30.8047,240171.0
2015-07-24 15:50:00,34.85,34.86,34.79,34.83,445842.0,30.7958,30.8047,30.7428,30.7782,445842.0
2015-07-27 09:30:00,34.45,34.48,33.93,34.0,595208.0,30.4424,30.4689,29.9829,30.0447,595208.0
2015-07-27 09:40:00,34.0,34.18,33.99,34.17,564247.0,30.0447,30.2038,30.0359,30.195,564247.0
2015-07-27 09:50:00,34.18,34.2,34.13,34.16,160365.0,30.2038,30.2215,30.1596,30.1861,160365.0
2015-07-27 10:00:00,34.15,34.2,33.98,33.99,419737.0,30.1773,30.2215,30.0271,30.0359,419737.0
2015-07-27 10:10:00,34.0,34.18,34.0,34.18,323746.0,30.0447,30.2038,30.0447,30.2038,323746.0
2015-07-27 10:20:00,34.18,34.19,34.05,34.1,120374.0,30.2038,30.2126,30.0889,30.1331,120374.0
2015-07-27 10:30:00,34.1,34.17,34.09,34.16,293738.0,30.1331,30.195,30.1243,30.1861,293738.0
2015-07-27 10:40:00,34.17,34.2,34.08,34.1,151497.0,30.195,30.2215,30.1154,30.1331,151497.0
2015-07-27 10:50:00,34.1,34.11,34.06,34.09,104232.0,30.1331,30.1419,30.0977,30.1243,104232.0
2015-07-27 11:00:00,34.09,34.22,34.07,34.18,118795.0,30.1243,30.2391,30.1066,30.2038,118795.0
2015-07-27 11:10:00,34.17,34.17,34.06,34.09,176999.0,30.195,30.195,30.0977,30.1243,176999.0
2015-07-27 11:20:00,34.09,34.15,34.05,34.06,80659.0,30.1243,30.1773,30.0889,30.0977,80659.0
2015-07-27 11:30:00,34.06,34.09,34.05,34.09,54747.0,30.0977,30.1243,30.0889,30.1243,54747.0
2015-07-27 11:40:00,34.09,34.1,34.04,34.07,159439.0,30.1243,30.1331,30.0801,30.1066,159439.0
2015-07-27 11:50:00,34.08,34.12,34.05,34.08,70779.0,30.1154,30.1508,30.0889,30.1154,70779.0
2015-07-27 12:00:00,34.08,34.1,34.03,34.05,38400.0,30.1154,30.1331,30.0712,30.0889,38400.0
2015-07-27 12:10:00,34.05,34.06,34.0,34.01,92617.0,30.0889,30.0977,30.0447,30.0536,92617.0
2015-07-27 12:20:00,34.02,34.1,34.01,34.08,160572.0,30.0624,30.1331,30.0536,30.1154,160572.0
2015-07-27 12:30:00,34.08,34.1,34.02,34.04,140136.0,30.1154,30.1331,30.0624,30.0801,140136.0
2015-07-27 12:40:00,34.04,34.06,34.02,34.02,92567.0,30.0801,30.0977,30.0624,30.0624,92567.0
2015-07-27 12:50:00,34.02,34.02,33.98,33.98,59311.0,30.0624,30.0624,30.0271,30.0271,59311.0
2015-07-27 13:00:00,33.99,34.02,33.98,33.98,63023.0,30.0359,30.0624,30.0271,30.0271,63023.0
2015-07-27 13:10:00,33.98,34.0,33.94,33.95,81730.0,30.0271,30.0447,29.9917,30.0005,81730.0
2015-07-27 13:20:00,33.95,33.96,33.91,33.94,128809.0,30.0005,30.0094,29.9652,29.9917,128809.0
2015-07-27 13:30:00,33.94,33.94,33.88,33.89,123263.0,29.9917,29.9917,29.9387,29.9475,123263.0
2015-07-27 13:40:00,33.89,33.9,33.84,33.89,149736.0,29.9475,29.9564,29.9033,29.9475,149736.0
2015-07-27 13:50:00,33.88,33.96,33.88,33.91,154190.0,29.9387,30.0094,29.9387,29.9652,154190.0
2015-07-27 14:00:00,33.91,33.96,33.89,33.93,68777.0,29.9652,30.0094,29.9475,29.9829,68777.0
2015-07-27 14:10:00,33.93,33.99,33.92,33.97,138233.0,29.9829,30.0359,29.974,30.0182,138233.0
2015-07-27 14:20:00,33.97,33.98,33.91,33.93,80517.0,30.0182,30.0271,29.9652,29.9829,80517.0
2015-07-27 14:30:00,33.93,33.97,33.89,33.96,83144.0,29.9829,30.0182,29.9475,30.0094,83144.0
2015-07-27 14:40:00,33.96,33.98,33.95,33.96,75240.0,30.0094,30.0271,30.0005,30.0094,75240.0
2015-07-27 14:50:00,33.96,34.01,33.94,34.0,109702.0,30.0094,30.0536,29.9917,30.0447,109702.0
2015-07-27 15:00:00,34.0,34.0,33.94,33.98,104071.0,30.0447,30.0447,29.9917,30.0271,104071.0
2015-07-27 15:10:00,33.97,34.03,33.97,33.99,98543.0,30.0182,30.0712,30.0182,30.0359,98543.0
2015-07-27 15:20:00,33.99,34.03,33.98,34.02,161178.0,30.0359,30.0712,30.0271,30.0624,161178.0
2015-07-27 15:30:00,34.02,34.03,33.97,34.02,309542.0,30.0624,30.0712,30.0182,30.0624,309542.0
2015-07-27 15:40:00,34.02,34.05,33.98,34.05,290174.0,30.0624,30.0889,30.0271,30.0889,290174.0
2015-07-27 15:50:00,34.05,34.11,34.02,34.09,642721.0,30.0889,30.1419,30.0624,30.1243,642721.0
2015-07-28 09:30:00,34.46,34.5,34.2,34.32,291331.0,30.4512,30.4866,30.2215,30.3275,291331.0
2015-07-28 09:40:00,34.31,34.31,34.2,34.23,244642.0,30.3187,30.3187,30.2215,30.248,244642.0
2015-07-28 09:50:00,34.21,34.26,34.13,34.22,121700.0,30.2303,30.2745,30.1596,30.2391,121700.0
2015-07-28 10:00:00,34.22,34.23,34.15,34.17,118359.0,30.2391,30.248,30.1773,30.195,118359.0
2015-07-28 10:10:00,34.18,34.21,34.15,34.15,228755.0,30.2038,30.2303,30.1773,30.1773,228755.0
2015-07-28 10:20:00,34.15,34.18,34.04,34.05,193223.0,30.1773,30.2038,30.0801,30.0889,193223.0
2015-07-28 10:30:00,34.05,34.12,34.05,34.09,136025.0,30.0889,30.1508,30.0889,30.1243,136025.0
2015-07-28 10:40:00,34.1,34.18,34.07,34.09,166158.0,30.1331,30.2038,30.1066,30.1243,166158.0
2015-07-28 10:50:00,34.08,34.15,34.07,34.1,165853.0,30.1154,30.1773,30.1066,30.1331,165853.0
2015-07-28 11:00:00,34.11,34.12,34.08,34.11,148258.0,30.1419,30.1508,30.1154,30.1419,148258.0
2015-07-28 11:10:00,34.11,34.16,34.08,34.1,196192.0,30.1419,30.1861,30.1154,30.1331,196192.0
2015-07-28 11:20:00,34.09,34.12,34.07,34.12,171076.0,30.1243,30.1508,30.1066,30.1508,171076.0
2015-07-28 11:30:00,34.12,34.17,34.1,34.12,146453.0,30.1508,30.195,30.1331,30.1508,146453.0
2015-07-28 11:40:00,34.11,34.13,34.09,34.1,83420.0,30.1419,30.1596,30.1243,30.1331,83420.0
2015-07-28 11:50:00,34.1,34.11,34.08,34.09,110496.0,30.1331,30.1419,30.1154,30.1243,110496.0
2015-07-28 12:00:00,34.1,34.15,34.1,34.14,150962.0,30.1331,30.1773,30.1331,30.1684,150962.0
2015-07-28 12:10:00,34.14,34.14,34.08,34.13,111125.0,30.1684,30.1684,30.1154,30.1596,111125.0
2015-07-28 12:20:00,34.13,34.17,34.12,34.16,84237.0,30.1596,30.195,30.1508,30.1861,84237.0
2015-07-28 12:30:00,34.17,34.18,34.13,34.13,128464.0,30.195,30.2038,30.1596,30.1596,128464.0
2015-07-28 12:40:00,34.13,34.25,34.12,34.23,281675.0,30.1596,30.2656,30.1508,30.248,281675.0
2015-07-28 12:50:00,34.23,34.31,34.23,34.31,232504.0,30.248,30.3187,30.248,30.3187,232504.0
2015-07-28 13:00:00,34.3,34.43,34.29,34.41,591512.0,30.3098,30.4247,30.301,30.407,591512.0
2015-07-28 13:10:00,34.42,34.44,34.41,34.44,48784.0,30.4159,30.4335,30.407,30.4335,48784.0
2015-07-28 13:20:00,34.44,34.47,34.42,34.47,50831.0,30.4335,30.4601,30.4159,30.4601,50831.0
2015-07-28 13:30:00,34.47,34.48,34.43,34.47,97032.0,30.4601,30.4689,30.4247,30.4601,97032.0
2015-07-28 13:40:00,34.47,34.55,34.47,34.55,116652.0,30.4601,30.5307,30.4601,30.5307,116652.0
2015-07-28 13:50:00,34.55,34.56,34.51,34.54,45558.0,30.5307,30.5396,30.4954,30.5219,45558.0
2015-07-28 14:00:00,34.54,34.6,34.51,34.59,69838.0,30.5219,30.5749,30.4954,30.5661,69838.0
2015-07-28 14:10:00,34.59,34.61,34.56,34.56,88061.0,30.5661,30.5838,30.5396,30.5396,88061.0
2015-07-28 14:20:00,34.56,34.6,34.56,34.59,80876.0,30.5396,30.5749,30.5396,30.5661,80876.0
2015-07-28 14:30:00,34.58,34.59,34.51,34.52,72939.0,30.5573,30.5661,30.4954,30.5042,72939.0
2015-07-28 14:40:00,34.51,34.52,34.47,34.51,54503.0,30.4954,30.5042,30.4601,30.4954,54503.0
2015-07-28 14:50:00,34.51,34.54,34.5,34.54,60920.0,30.4954,30.5219,30.4866,30.5219,60920.0
2015-07-28 15:00:00,34.54,34.54,34.48,34.51,117130.0,30.5219,30.5219,30.4689,30.4954,117130.0
2015-07-28 15:10:00,34.51,34.56,34.5,34.55,63811.0,30.4954,30.5396,30.4866,30.5307,63811.0
2015-07-28 15:20:00,34.55,34.56,34.48,34.49,82921.0,30.5307,30.5396,30.4689,30.4777,82921.0
2015-07-28 15:30:00,34.48,34.53,34.48,34.51,138617.0,30.4689,30.5131,30.4689,30.4954,138617.0
2015-07-28 15:40:00,34.5,34.52,34.49,34.5,215440.0,30.4866,30.5042,30.4777,30.4866,215440.0
2015-07-28 15:50:00,34.49,34.5,34.45,34.47,361867.0,30.4777,30.4866,30.4424,30.4601,361867.0
2015-07-29 09:30:00,34.56,34.62,34.41,34.56,152342.0,30.5396,30.5926,30.407,30.5396,152342.0
2015-07-29 09:40:00,34.55,34.58,34.42,34.45,65061.0,30.5307,30.5573,30.4159,30.4424,65061.0
2015-07-29 09:50:00,34.46,34.49,34.39,34.48,102506.0,30.4512,30.4777,30.3894,30.4689,102506.0
2015-07-29 10:00:00,34.48,34.49,34.39,34.45,96145.0,30.4689,30.4777,30.3894,30.4424,96145.0
2015-07-29 10:10:00,34.46,34.5,34.41,34.45,85016.0,30.4512,30.4866,30.407,30.4424,85016.0
2015-07-29 10:20:00,34.45,34.49,34.44,34.44,82936.0,30.4424,30.4777,30.4335,30.4335,82936.0
2015-07-29 10:30:00,34.44,34.55,34.44,34.55,168864.0,30.4335,30.5307,30.4335,30.5307,168864.0
2015-07-29 10:40:00,34.55,34.63,34.54,34.62,81378.0,30.5307,30.6014,30.5219,30.5926,81378.0
2015-07-29 10:50:00,34.62,34.65,34.6,34.61,79656.0,30.5926,30.6191,30.5749,30.5838,79656.0
2015-07-29 11:00:00,34.61,34.66,34.58,34.66,199919.0,30.5838,30.6279,30.5573,30.6279,199919.0
2015-07-29 11:10:00,34.66,34.69,34.63,34.67,136164.0,30.6279,30.6545,30.6014,30.6368,136164.0
2015-07-29 11:20:00,34.67,34.78,34.66,34.7,114326.0,30.6368,30.734,30.6279,30.6633,114326.0
2015-07-29 11:30:00,34.7,34.91,34.7,34.91,307180.0,30.6633,30.8489,30.6633,30.8489,307180.0
2015-07-29 11:40:00,34.91,34.99,34.9,34.94,242848.0,30.8489,30.9196,30.84,30.8754,242848.0
2015-07-29 11:50:00,34.94,34.97,34.92,34.93,77093.0,30.8754,30.9019,30.8577,30.8665,77093.0
2015-07-29 12:00:00,34.93,34.98,34.92,34.95,63689.0,30.8665,30.9107,30.8577,30.8842,63689.0
2015-07-29 12:10:00,34.95,34.97,34.93,34.93,45386.0,30.8842,30.9019,30.8665,30.8665,45386.0
2015-07-29 12:20:00,34.93,34.93,34.88,34.9,94224.0,30.8665,30.8665,30.8224,30.84,94224.0
2015-07-29 12:30:00,34.9,34.94,34.89,34.94,105160.0,30.84,30.8754,30.8312,30.8754,105160.0
2015-07-29 12:40:00,34.94,34.95,34.9,34.95,64115.0,30.8754,30.8842,30.84,30.8842,64115.0
2015-07-29 12:50:00,34.95,34.97,34.91,34.96,116568.0,30.8842,30.9019,30.8489,30.8931,116568.0
2015-07-29 13:00:00,34.95,34.96,34.86,34.87,70504.0,30.8842,30.8931,30.8047,30.8135,70504.0
2015-07-29 13:10:00,34.87,34.91,34.85,34.9,69969.0,30.8135,30.8489,30.7958,30.84,69969.0
2015-07-29 13:20:00,34.9,34.94,34.87,34.89,100251.0,30.84,30.8754,30.8135,30.8312,100251.0
2015-07-29 13:30:00,34.89,34.91,34.87,34.89,104907.0,30.8312,30.8489,30.8135,30.8312,104907.0
2015-07-29 13:40:00,34.89,34.89,34.84,34.84,103898.0,30.8312,30.8312,30.787,30.787,103898.0
2015-07-29 13:50:00,34.84,34.88,34.82,34.88,98281.0,30.787,30.8224,30.7693,30.8224,98281.0
2015-07-29 14:00:00,34.87,34.95,34.64,34.8,476748.0,30.8135,30.8842,30.6103,30.7517,476748.0
2015-07-29 14:10:00,34.79,34.87,34.76,34.82,152938.0,30.7428,30.8135,30.7163,30.7693,152938.0
2015-07-29 14:20:00,34.82,34.86,34.74,34.75,87873.0,30.7693,30.8047,30.6986,30.7075,87873.0
2015-07-29 14:30:00,34.76,34.8,34.75,34.77,98728.0,30.7163,30.7517,30.7075,30.7252,98728.0
2015-07-29 14:40:00,34.78,34.87,34.77,34.84,122174.0,30.734,30.8135,30.7252,30.787,122174.0
2015-07-29 14:50:00,34.83,34.93,34.83,34.89,152405.0,30.7782,30.8665,30.7782,30.8312,152405.0
2015-07-29 15:00:00,34.89,34.9,34.83,34.84,171068.0,30.8312,30.84,30.7782,30.787,171068.0
2015-07-29 15:10:00,34.84,34.88,34.82,34.82,189389.0,30.787,30.8224,30.7693,30.7693,189389.0
2015-07-29 15:20:00,34.82,34.87,34.8,34.81,132228.0,30.7693,30.8135,30.7517,30.7605,132228.0
2015-07-29 15:30:00,34.82,34.82,34.73,34.76,227700.0,30.7693,30.7693,30.6898,30.7163,227700.0
2015-07-29 15:40:00,34.75,34.83,34.75,34.76,324848.0,30.7075,30.7782,30.7075,30.7163,324848.0
2015-07-29 15:50:00,34.76,34.78,34.74,34.76,633568.0,30.7163,30.734,30.6986,30.7163,633568.0
2015-07-30 09:30:00,34.91,35.17,34.79,35.04,379784.0,30.8489,31.0786,30.7428,30.9637,379784.0
2015-07-30 09:40:00,35.04,35.04,34.74,34.82,220846.0,30.9637,30.9637,30.6986,30.7693,220846.0
2015-07-30 09:50:00,34.83,34.85,34.75,34.75,81423.0,30.7782,30.7958,30.7075,30.7075,81423.0
2015-07-30 10:00:00,34.75,34.87,34.73,34.82,129727.0,30.7075,30.8135,30.6898,30.7693,129727.0
2015-07-30 10:10:00,34.81,34.94,34.8,34.93,179972.0,30.7605,30.8754,30.7517,30.8665,179972.0
2015-07-30 10:20:00,34.93,34.96,34.86,34.94,107793.0,30.8665,30.8931,30.8047,30.8754,107793.0
2015-07-30 10:30:00,34.94,34.99,34.88,34.9,99260.0,30.8754,30.9196,30.8224,30.84,99260.0
2015-07-30 10:40:00,34.9,35.0,34.88,34.97,62615.0,30.84,30.9284,30.8224,30.9019,62615.0
2015-07-30 10:50:00,34.96,34.99,34.9,34.91,82563.0,30.8931,30.9196,30.84,30.8489,82563.0
2015-07-30 11:00:00,34.91,34.95,34.86,34.94,199799.0,30.8489,30.8842,30.8047,30.8754,199799.0
2015-07-30 11:10:00,34.94,34.99,34.91,34.97,69879.0,30.8754,30.9196,30.8489,30.9019,69879.0
2015-07-30 11:20:00,34.97,35.04,34.95,35.02,88904.0,30.9019,30.9637,30.8842,30.9461,88904.0
2015-07-30 11:30:00,35.02,35.08,35.01,35.02,109565.0,30.9461,30.9991,30.9372,30.9461,109565.0
2015-07-30 11:40:00,35.02,35.08,34.99,35.04,46816.0,30.9461,30.9991,30.9196,30.9637,46816.0
2015-07-30 11:50:00,35.04,35.07,35.01,35.03,47814.0,30.9637,30.9903,30.9372,30.9549,47814.0
2015-07-30 12:00:00,35.03,35.06,35.01,35.04,46512.0,30.9549,30.9814,30.9372,30.9637,46512.0
2015-07-30 12:10:00,35.04,35.07,35.02,35.06,51827.0,30.9637,30.9903,30.9461,30.9814,51827.0
2015-07-30 12:20:00,35.05,35.09,35.02,35.06,43972.0,30.9726,31.0079,30.9461,30.9814,43972.0
2015-07-30 12:30:00,35.06,35.07,35.0,35.03,34769.0,30.9814,30.9903,30.9284,30.9549,34769.0
2015-07-30 12:40:00,35.03,35.06,35.01,35.06,36148.0,30.9549,30.9814,30.9372,30.9814,36148.0
2015-07-30 12:50:00,35.06,35.11,35.06,35.08,43694.0,30.9814,31.0256,30.9814,30.9991,43694.0
2015-07-30 13:00:00,35.08,35.11,35.05,35.07,26864.0,30.9991,31.0256,30.9726,30.9903,26864.0
2015-07-30 13:10:00,35.07,35.08,35.03,35.07,146758.0,30.9903,30.9991,30.9549,30.9903,146758.0
2015-07-30 13:20:00,35.07,35.07,35.01,35.04,70407.0,30.9903,30.9903,30.9372,30.9637,70407.0
2015-07-30 13:30:00,35.04,35.05,34.99,35.01,43936.0,30.9637,30.9726,30.9196,30.9372,43936.0
2015-07-30 13:40:00,35.0,35.05,34.99,35.01,216535.0,30.9284,30.9726,30.9196,30.9372,216535.0
2015-07-30 13:50:00,35.0,35.04,35.0,35.04,96906.0,30.9284,30.9637,30.9284,30.9637,96906.0
2015-07-30 14:00:00,35.04,35.08,35.03,35.04,122796.0,30.9637,30.9991,30.9549,30.9637,122796.0
2015-07-30 14:10:00,35.04,35.09,35.04,35.08,56748.0,30.9637,31.0079,30.9637,30.9991,56748.0
2015-07-30 14:20:00,35.07,35.1,35.05,35.07,40617.0,30.9903,31.0168,30.9726,30.9903,40617.0
2015-07-30 14:30:00,35.07,35.11,35.06,35.09,92447.0,30.9903,31.0256,30.9814,31.0079,92447.0
2015-07-30 14:40:00,35.09,35.13,35.08,35.13,71227.0,31.0079,31.0433,30.9991,31.0433,71227.0
2015-07-30 14:50:00,35.13,35.15,35.09,35.1,136791.0,31.0433,31.0609,31.0079,31.0168,136791.0
2015-07-30 15:00:00,35.1,35.14,35.09,35.14,232205.0,31.0168,31.0521,31.0079,31.0521,232205.0
2015-07-30 15:10:00,35.13,35.17,35.13,35.15,127871.0,31.0433,31.0786,31.0433,31.0609,127871.0
2015-07-30 15:20:00,35.16,35.19,35.13,35.19,142781.0,31.0698,31.0963,31.0433,31.0963,142781.0
2015-07-30 15:30:00,35.18,35.2,35.17,35.19,235015.0,31.0875,31.1051,31.0786,31.0963,235015.0
2015-07-30 15:40:00,35.19,35.2,35.18,35.2,153745.0,31.0963,31.1051,31.0875,31.1051,153745.0
2015-07-30 15:50:00,35.2,35.22,35.19,35.19,501325.0,31.1051,31.1228,31.0963,31.0963,501325.0
2015-07-31 09:30:00,35.03,35.05,34.5,34.53,544090.0,30.9549,30.9726,30.4866,30.5131,544090.0
2015-07-31 09:40:00,34.52,34.71,34.37,34.68,522345.0,30.5042,30.6721,30.3717,30.6456,522345.0
2015-07-31 09:50:00,34.68,34.94,34.68,34.92,194832.0,30.6456,30.8754,30.6456,30.8577,194832.0
2015-07-31 10:00:00,34.92,34.96,34.8,34.95,353039.0,30.8577,30.8931,30.7517,30.8842,353039.0
2015-07-31 10:10:00,34.96,35.02,34.9,34.96,192371.0,30.8931,30.9461,30.84,30.8931,192371.0
2015-07-31 10:20:00,34.96,35.03,34.92,34.93,81333.0,30.8931,30.9549,30.8577,30.8665,81333.0
2015-07-31 10:30:00,34.93,35.0,34.91,34.96,68639.0,30.8665,30.9284,30.8489,30.8931,68639.0
2015-07-31 10:40:00,34.96,35.02,34.92,35.0,75786.0,30.8931,30.9461,30.8577,30.9284,75786.0
2015-07-31 10:50:00,35.0,35.07,34.99,35.01,92227.0,30.9284,30.9903,30.9196,30.9372,92227.0
2015-07-31 11:00:00,35.01,35.04,34.98,35.0,59948.0,30.9372,30.9637,30.9107,30.9284,59948.0
2015-07-31 11:10:00,35.0,35.0,34.96,35.0,38329.0,30.9284,30.9284,30.8931,30.9284,38329.0
2015-07-31 11:20:00,35.0,35.04,35.0,35.03,63376.0,30.9284,30.9637,30.9284,30.9549,63376.0
2015-07-31 11:30:00,35.03,35.04,34.94,34.98,181530.0,30.9549,30.9637,30.8754,30.9107,181530.0
2015-07-31 11:40:00,34.99,35.01,34.97,34.98,45490.0,30.9196,30.9372,30.9019,30.9107,45490.0
2015-07-31 11:50:00,34.99,34.99,34.91,34.92,42680.0,30.9196,30.9196,30.8489,30.8577,42680.0
2015-07-31 12:00:00,34.93,34.94,34.92,34.92,28229.0,30.8665,30.8754,30.8577,30.8577,28229.0
2015-07-31 12:10:00,34.93,34.95,34.89,34.91,98151.0,30.8665,30.8842,30.8312,30.8489,98151.0
2015-07-31 12:20:00,34.91,34.93,34.89,34.9,77368.0,30.8489,30.8665,30.8312,30.84,77368.0
2015-07-31 12:30:00,34.9,34.94,34.88,34.94,364609.0,30.84,30.8754,30.8224,30.8754,364609.0
2015-07-31 12:40:00,34.94,34.99,34.92,34.98,149363.0,30.8754,30.9196,30.8577,30.9107,149363.0
2015-07-31 12:50:00,34.98,35.02,34.97,34.99,115946.0,30.9107,30.9461,30.9019,30.9196,115946.0
2015-07-31 13:00:00,34.99,35.02,34.99,35.0,96705.0,30.9196,30.9461,30.9196,30.9284,96705.0
2015-07-31 13:10:00,34.99,35.01,34.97,34.99,165319.0,30.9196,30.9372,30.9019,30.9196,165319.0
2015-07-31 13:20:00,34.99,35.0,34.97,34.98,112781.0,30.9196,30.9284,30.9019,30.9107,112781.0
2015-07-31 13:30:00,34.98,34.98,34.93,34.93,189646.0,30.9107,30.9107,30.8665,30.8665,189646.0
2015-07-31 13:40:00,34.93,34.97,34.93,34.95,283811.0,30.8665,30.9019,30.8665,30.8842,283811.0
2015-07-31 13:50:00,34.95,34.97,34.91,34.91,276735.0,30.8842,30.9019,30.8489,30.8489,276735.0
2015-07-31 14:00:00,34.92,34.94,34.91,34.91,66029.0,30.8577,30.8754,30.8489,30.8489,66029.0
2015-07-31 14:10:00,34.91,34.92,34.89,34.9,72117.0,30.8489,30.8577,30.8312,30.84,72117.0
2015-07-31 14:20:00,34.9,34.91,34.86,34.88,124154.0,30.84,30.8489,30.8047,30.8224,124154.0
2015-07-31 14:30:00,34.87,34.91,34.87,34.9,178171.0,30.8135,30.8489,30.8135,30.84,178171.0
2015-07-31 14:40:00,34.9,34.91,34.84,34.86,123516.0,30.84,30.8489,30.787,30.8047,123516.0
2015-07-31 14:50:00,34.87,34.89,34.83,34.84,191630.0,30.8135,30.8312,30.7782,30.787,191630.0
2015-07-31 15:00:00,34.85,34.88,34.84,34.84,144689.0,30.7958,30.8224,30.787,30.787,144689.0
2015-07-31 15:10:00,34.84,34.87,34.83,34.86,104965.0,30.787,30.8135,30.7782,30.8047,104965.0
2015-07-31 15:20:00,34.87,34.88,34.81,34.81,177846.0,30.8135,30.8224,30.7605,30.7605,177846.0
2015-07-31 15:30:00,34.81,34.88,34.81,34.86,370526.0,30.7605,30.8224,30.7605,30.8047,370526.0
2015-07-31 15:40:00,34.86,34.93,34.83,34.87,565382.0,30.8047,30.8665,30.7782,30.8135,565382.0
2015-07-31 15:50:00,34.87,34.89,34.82,34.89,537736.0,30.8135,30.8312,30.7693,30.8312,537736.0
2015-08-03 09:30:00,34.93,34.98,34.84,34.91,539159.0,30.8665,30.9107,30.787,30.8489,539159.0
2015-08-03 09:40:00,34.91,34.91,34.65,34.7,186827.0,30.8489,30.8489,30.6191,30.6633,186827.0
2015-08-03 09:50:00,34.7,34.82,34.69,34.76,122736.0,30.6633,30.7693,30.6545,30.7163,122736.0
2015-08-03 10:00:00,34.76,34.79,34.74,34.76,66390.0,30.7163,30.7428,30.6986,30.7163,66390.0
2015-08-03 10:10:00,34.76,34.8,34.7,34.71,133110.0,30.7163,30.7517,30.6633,30.6721,133110.0
2015-08-03 10:20:00,34.7,34.74,34.65,34.69,52709.0,30.6633,30.6986,30.6191,30.6545,52709.0
2015-08-03 10:30:00,34.69,34.69,34.61,34.66,117394.0,30.6545,30.6545,30.5838,30.6279,117394.0
2015-08-03 10:40:00,34.65,34.73,34.63,34.72,120451.0,30.6191,30.6898,30.6014,30.681,120451.0
2015-08-03 10:50:00,34.72,34.76,34.68,34.71,138491.0,30.681,30.7163,30.6456,30.6721,138491.0
2015-08-03 11:00:00,34.71,34.75,34.69,34.73,127534.0,30.6721,30.7075,30.6545,30.6898,127534.0
2015-08-03 11:10:00,34.72,34.75,34.7,34.73,73660.0,30.681,30.7075,30.6633,30.6898,73660.0
2015-08-03 11:20:00,34.73,34.75,34.7,34.72,68787.0,30.6898,30.7075,30.6633,30.681,68787.0
2015-08-03 11:30:00,34.72,34.75,34.69,34.69,139986.0,30.681,30.7075,30.6545,30.6545,139986.0
2015-08-03 11:40:00,34.69,34.73,34.68,34.7,155392.0,30.6545,30.6898,30.6456,30.6633,155392.0
2015-08-03 11:50:00,34.69,34.71,34.67,34.69,83491.0,30.6545,30.6721,30.6368,30.6545,83491.0
2015-08-03 12:00:00,34.69,34.7,34.63,34.67,166607.0,30.6545,30.6633,30.6014,30.6368,166607.0
2015-08-03 12:10:00,34.67,34.75,34.67,34.69,216965.0,30.6368,30.7075,30.6368,30.6545,216965.0
2015-08-03 12:20:00,34.68,34.7,34.67,34.68,80363.0,30.6456,30.6633,30.6368,30.6456,80363.0
2015-08-03 12:30:00,34.69,34.69,34.58,34.6,58154.0,30.6545,30.6545,30.5573,30.5749,58154.0
2015-08-03 12:40:00,34.59,34.62,34.55,34.57,64964.0,30.5661,30.5926,30.5307,30.5484,64964.0
2015-08-03 12:50:00,34.57,34.57,34.48,34.51,159643.0,30.5484,30.5484,30.4689,30.4954,159643.0
2015-08-03 13:00:00,34.52,34.52,34.46,34.46,66859.0,30.5042,30.5042,30.4512,30.4512,66859.0
2015-08-03 13:10:00,34.46,34.47,34.41,34.43,45648.0,30.4512,30.4601,30.407,30.4247,45648.0
2015-08-03 13:20:00,34.44,34.46,34.42,34.45,148897.0,30.4335,30.4512,30.4159,30.4424,148897.0
2015-08-03 13:30:00,34.46,34.47,34.43,34.44,95634.0,30.4512,30.4601,30.4247,30.4335,95634.0
2015-08-03 13:40:00,34.45,34.47,34.4,34.43,207408.0,30.4424,30.4601,30.3982,30.4247,207408.0
2015-08-03 13:50:00,34.44,34.45,34.4,34.43,209778.0,30.4335,30.4424,30.3982,30.4247,209778.0
2015-08-03 14:00:00,34.43,34.45,34.41,34.43,333867.0,30.4247,30.4424,30.407,30.4247,333867.0
2015-08-03 14:10:00,34.42,34.48,34.4,34.42,530327.0,30.4159,30.4689,30.3982,30.4159,530327.0
2015-08-03 14:20:00,34.41,34.45,34.37,34.37,438634.0,30.407,30.4424,30.3717,30.3717,438634.0
2015-08-03 14:30:00,34.38,34.43,34.34,34.42,320135.0,30.3805,30.4247,30.3452,30.4159,320135.0
2015-08-03 14:40:00,34.43,34.46,34.39,34.45,183791.0,30.4247,30.4512,30.3894,30.4424,183791.0
2015-08-03 14:50:00,34.45,34.47,34.44,34.45,263858.0,30.4424,30.4601,30.4335,30.4424,263858.0
2015-08-03 15:00:00,34.44,34.52,34.44,34.51,356693.0,30.4335,30.5042,30.4335,30.4954,356693.0
2015-08-03 15:10:00,34.52,34.55,34.49,34.55,160595.0,30.5042,30.5307,30.4777,30.5307,160595.0
2015-08-03 15:20:00,34.55,34.56,34.52,34.55,177908.0,30.5307,30.5396,30.5042,30.5307,177908.0
2015-08-03 15:30:00,34.55,34.61,34.54,34.6,390453.0,30.5307,30.5838,30.5219,30.5749,390453.0
2015-08-03 15:40:00,34.59,34.69,34.59,34.65,547872.0,30.5661,30.6545,30.5661,30.6191,547872.0
2015-08-03 15:50:00,34.66,34.7,34.62,34.7,1226400.0,30.6279,30.6633,30.5926,30.6633,1226400.0
2015-08-04 09:30:00,34.64,34.85,34.63,34.72,836164.0,30.6103,30.7958,30.6014,30.681,836164.0
2015-08-04 09:40:00,34.73,35.07,34.73,35.04,110366.0,30.6898,30.9903,30.6898,30.9637,110366.0
2015-08-04 09:50:00,35.03,35.17,35.03,35.16,186499.0,30.9549,31.0786,30.9549,31.0698,186499.0
2015-08-04 10:00:00,35.15,35.3,35.14,35.29,194625.0,31.0609,31.1935,31.0521,31.1847,194625.0
2015-08-04 10:10:00,35.29,35.38,35.24,35.25,143882.0,31.1847,31.2642,31.1405,31.1493,143882.0
2015-08-04 10:20:00,35.25,35.32,35.18,35.29,166917.0,31.1493,31.2112,31.0875,31.1847,166917.0
2015-08-04 10:30:00,35.29,35.3,35.25,35.27,217605.0,31.1847,31.1935,31.1493,31.167,217605.0
2015-08-04 10:40:00,35.27,35.34,35.2,35.32,238748.0,31.167,31.2288,31.1051,31.2112,238748.0
2015-08-04 10:50:00,35.32,35.34,35.19,35.2,166518.0,31.2112,31.2288,31.0963,31.1051,166518.0
2015-08-04 11:00:00,35.2,35.27,35.19,35.2,137599.0,31.1051,31.167,31.0963,31.1051,137599.0
2015-08-04 11:10:00,35.2,35.26,35.2,35.24,155437.0,31.1051,31.1582,31.1051,31.1405,155437.0
2015-08-04 11:20:00,35.24,35.24,35.19,35.19,155625.0,31.1405,31.1405,31.0963,31.0963,155625.0
2015-08-04 11:30:00,35.19,35.21,35.19,35.19,125316.0,31.0963,31.114,31.0963,31.0963,125316.0
2015-08-04 11:40:00,35.2,35.22,35.15,35.17,52524.0,31.1051,31.1228,31.0609,31.0786,52524.0
2015-08-04 11:50:00,35.18,35.19,35.14,35.19,184730.0,31.0875,31.0963,31.0521,31.0963,184730.0
2015-08-04 12:00:00,35.18,35.22,35.17,35.22,66472.0,31.0875,31.1228,31.0786,31.1228,66472.0
2015-08-04 12:10:00,35.22,35.25,35.19,35.22,154360.0,31.1228,31.1493,31.0963,31.1228,154360.0
2015-08-04 12:20:00,35.22,35.22,35.17,35.18,69203.0,31.1228,31.1228,31.0786,31.0875,69203.0
2015-08-04 12:30:00,35.18,35.22,35.17,35.2,43419.0,31.0875,31.1228,31.0786,31.1051,43419.0
2015-08-04 12:40:00,35.2,35.2,35.16,35.16,60024.0,31.1051,31.1051,31.0698,31.0698,60024.0
2015-08-04 12:50:00,35.16,35.16,35.08,35.11,77300.0,31.0698,31.0698,30.9991,31.0256,77300.0
2015-08-04 13:00:00,35.1,35.18,35.09,35.17,81254.0,31.0168,31.0875,31.0079,31.0786,81254.0
2015-08-04 13:10:00,35.17,35.21,35.15,35.17,90561.0,31.0786,31.114,31.0609,31.0786,90561.0
2015-08-04 13:20:00,35.16,35.2,35.16,35.19,50528.0,31.0698,31.1051,31.0698,31.0963,50528.0
2015-08-04 13:30:00,35.2,35.21,35.17,35.2,170074.0,31.1051,31.114,31.0786,31.1051,170074.0
2015-08-04 13:40:00,35.2,35.21,35.15,35.2,285304.0,31.1051,31.114,31.0609,31.1051,285304.0
2015-08-04 13:50:00,35.21,35.21,35.07,35.1,276902.0,31.114,31.114,30.9903,31.0168,276902.0
2015-08-04 14:00:00,35.1,35.12,35.05,35.05,128322.0,31.0168,31.0344,30.9726,30.9726,128322.0
2015-08-04 14:10:00,35.05,35.05,35.0,35.05,109194.0,30.9726,30.9726,30.9284,30.9726,109194.0
2015-08-04 14:20:00,35.05,35.06,35.01,35.05,131981.0,30.9726,30.9814,30.9372,30.9726,131981.0
2015-08-04 14:30:00,35.05,35.12,35.03,35.12,109792.0,30.9726,31.0344,30.9549,31.0344,109792.0
2015-08-04 14:40:00,35.12,35.18,35.1,35.18,131566.0,31.0344,31.0875,31.0168,31.0875,131566.0
2015-08-04 14:50:00,35.18,35.18,35.13,35.16,85478.0,31.0875,31.0875,31.0433,31.0698,85478.0
2015-08-04 15:00:00,35.16,35.2,35.15,35.19,179261.0,31.0698,31.1051,31.0609,31.0963,179261.0
2015-08-04 15:10:00,35.18,35.19,35.15,35.16,132243.0,31.0875,31.0963,31.0609,31.0698,132243.0
2015-08-04 15:20:00,35.17,35.2,35.15,35.19,127426.0,31.0786,31.1051,31.0609,31.0963,127426.0
2015-08-04 15:30:00,35.18,35.22,35.15,35.16,230690.0,31.0875,31.1228,31.0609,31.0698,230690.0
2015-08-04 15:40:00,35.16,35.2,35.13,35.16,346873.0,31.0698,31.1051,31.0433,31.0698,346873.0
2015-08-04 15:50:00,35.16,35.22,35.16,35.2,779346.0,31.0698,31.1228,31.0698,31.1051,779346.0
2015-08-05 09:30:00,35.5,35.67,35.38,35.56,240341.0,31.4234,31.5739,31.3172,31.4765,240341.0
2015-08-05 09:40:00,35.56,35.61,35.47,35.49,268573.0,31.4765,31.5208,31.3969,31.4146,268573.0
2015-08-05 09:50:00,35.49,35.5,35.39,35.4,249236.0,31.4146,31.4234,31.3261,31.3349,249236.0
2015-08-05 10:00:00,35.4,35.54,35.38,35.48,236725.0,31.3349,31.4588,31.3172,31.4057,236725.0
2015-08-05 10:10:00,35.48,35.52,35.47,35.51,125679.0,31.4057,31.4411,31.3969,31.4323,125679.0
2015-08-05 10:20:00,35.51,35.54,35.49,35.5,78239.0,31.4323,31.4588,31.4146,31.4234,78239.0
2015-08-05 10:30:00,35.5,35.53,35.45,35.45,82207.0,31.4234,31.45,31.3792,31.3792,82207.0
2015-08-05 10:40:00,35.45,35.46,35.38,35.43,154058.0,31.3792,31.388,31.3172,31.3615,154058.0
2015-08-05 10:50:00,35.43,35.45,35.41,35.43,73434.0,31.3615,31.3792,31.3438,31.3615,73434.0
2015-08-05 11:00:00,35.42,35.44,35.38,35.41,107360.0,31.3526,31.3703,31.3172,31.3438,107360.0
2015-08-05 11:10:00,35.41,35.44,35.38,35.41,299429.0,31.3438,31.3703,31.3172,31.3438,299429.0
2015-08-05 11:20:00,35.42,35.43,35.38,35.43,377127.0,31.3526,31.3615,31.3172,31.3615,377127.0
2015-08-05 11:30:00,35.43,35.44,35.37,35.38,269310.0,31.3615,31.3703,31.3084,31.3172,269310.0
2015-08-05 11:40:00,35.38,35.42,35.37,35.4,170142.0,31.3172,31.3526,31.3084,31.3349,170142.0
2015-08-05 11:50:00,35.4,35.43,35.32,35.37,303870.0,31.3349,31.3615,31.2641,31.3084,303870.0
2015-08-05 12:00:00,35.37,35.4,35.33,35.4,204926.0,31.3084,31.3349,31.273,31.3349,204926.0
2015-08-05 12:10:00,35.4,35.41,35.33,35.35,404388.0,31.3349,31.3438,31.273,31.2907,404388.0
2015-08-05 12:20:00,35.34,35.35,35.29,35.31,79906.0,31.2818,31.2907,31.2375,31.2552,79906.0
2015-08-05 12:30:00,35.31,35.38,35.3,35.36,149135.0,31.2552,31.3172,31.2464,31.2995,149135.0
2015-08-05 12:40:00,35.36,35.39,35.34,35.39,384727.0,31.2995,31.3261,31.2818,31.3261,384727.0
2015-08-05 12:50:00,35.39,35.41,35.34,35.39,211772.0,31.3261,31.3438,31.2818,31.3261,211772.0
2015-08-05 13:00:00,35.4,35.4,35.36,35.37,142967.0,31.3349,31.3349,31.2995,31.3084,142967.0
2015-08-05 13:10:00,35.37,35.39,35.34,35.38,172034.0,31.3084,31.3261,31.2818,31.3172,172034.0
2015-08-05 13:20:00,35.39,35.4,35.36,35.4,65306.0,31.3261,31.3349,31.2995,31.3349,65306.0
2015-08-05 13:30:00,35.4,35.4,35.36,35.39,122267.0,31.3349,31.3349,31.2995,31.3261,122267.0
2015-08-05 13:40:00,35.4,35.4,35.33,35.37,234568.0,31.3349,31.3349,31.273,31.3084,234568.0
2015-08-05 13:50:00,35.36,35.42,35.34,35.41,122572.0,31.2995,31.3526,31.2818,31.3438,122572.0
2015-08-05 14:00:00,35.4,35.42,35.39,35.39,224567.0,31.3349,31.3526,31.3261,31.3261,224567.0
2015-08-05 14:10:00,35.39,35.42,35.38,35.4,89685.0,31.3261,31.3526,31.3172,31.3349,89685.0
2015-08-05 14:20:00,35.4,35.42,35.37,35.4,188810.0,31.3349,31.3526,31.3084,31.3349,188810.0
2015-08-05 14:30:00,35.4,35.41,35.38,35.4,238303.0,31.3349,31.3438,31.3172,31.3349,238303.0
2015-08-05 14:40:00,35.4,35.42,35.33,35.4,287043.0,31.3349,31.3526,31.273,31.3349,287043.0
2015-08-05 14:50:00,35.4,35.41,35.38,35.39,227480.0,31.3349,31.3438,31.3172,31.3261,227480.0
2015-08-05 15:00:00,35.39,35.41,35.38,35.4,270183.0,31.3261,31.3438,31.3172,31.3349,270183.0
2015-08-05 15:10:00,35.4,35.42,35.36,35.38,1006045.0,31.3349,31.3526,31.2995,31.3172,1006045.0
2015-08-05 15:20:00,35.37,35.39,35.36,35.36,124879.0,31.3084,31.3261,31.2995,31.2995,124879.0
2015-08-05 15:30:00,35.36,35.37,35.32,35.36,634788.0,31.2995,31.3084,31.2641,31.2995,634788.0
2015-08-05 15:40:00,35.36,35.39,35.34,35.38,277385.0,31.2995,31.3261,31.2818,31.3172,277385.0
2015-08-05 15:50:00,35.39,35.42,35.38,35.39,864776.0,31.3261,31.3526,31.3172,31.3261,864776.0
2015-08-06 09:30:00,35.51,35.7,35.43,35.65,345955.0,31.4323,31.6005,31.3615,31.5562,345955.0
2015-08-06 09:40:00,35.64,35.72,35.56,35.56,154953.0,31.5474,31.6182,31.4765,31.4765,154953.0
2015-08-06 09:50:00,35.56,35.59,35.38,35.4,142864.0,31.4765,31.5031,31.3172,31.3349,142864.0
2015-08-06 10:00:00,35.41,35.41,35.31,35.33,73946.0,31.3438,31.3438,31.2552,31.273,73946.0
2015-08-06 10:10:00,35.32,35.46,35.32,35.43,115762.0,31.2641,31.388,31.2641,31.3615,115762.0
2015-08-06 10:20:00,35.43,35.48,35.41,35.43,148579.0,31.3615,31.4057,31.3438,31.3615,148579.0
2015-08-06 10:30:00,35.43,35.49,35.38,35.48,496929.0,31.3615,31.4146,31.3172,31.4057,496929.0
2015-08-06 10:40:00,35.48,35.6,35.46,35.59,104285.0,31.4057,31.5119,31.388,31.5031,104285.0
2015-08-06 10:50:00,35.59,35.62,35.56,35.59,77802.0,31.5031,31.5297,31.4765,31.5031,77802.0
2015-08-06 11:00:00,35.58,35.59,35.5,35.5,56938.0,31.4942,31.5031,31.4234,31.4234,56938.0
2015-08-06 11:10:00,35.5,35.5,35.4,35.41,108734.0,31.4234,31.4234,31.3349,31.3438,108734.0
2015-08-06 11:20:00,35.41,35.44,35.32,35.34,64366.0,31.3438,31.3703,31.2641,31.2818,64366.0
2015-08-06 11:30:00,35.34,35.34,35.24,35.24,112403.0,31.2818,31.2818,31.1933,31.1933,112403.0
2015-08-06 11:40:00,35.24,35.24,35.15,35.16,168778.0,31.1933,31.1933,31.1136,31.1225,168778.0
2015-08-06 11:50:00,35.16,35.16,35.04,35.05,113483.0,31.1225,31.1225,31.0163,31.0251,113483.0
2015-08-06 12:00:00,35.04,35.1,35.04,35.09,73064.0,31.0163,31.0694,31.0163,31.0605,73064.0
2015-08-06 12:10:00,35.09,35.09,35.01,35.01,70095.0,31.0605,31.0605,30.9897,30.9897,70095.0
2015-08-06 12:20:00,35.02,35.02,34.96,35.0,75025.0,30.9986,30.9986,30.9454,30.9808,75025.0
2015-08-06 12:30:00,35.0,35.0,34.89,34.9,95821.0,30.9808,30.9808,30.8835,30.8923,95821.0
2015-08-06 12:40:00,34.89,34.92,34.86,34.88,141351.0,30.8835,30.91,30.8569,30.8746,141351.0
2015-08-06 12:50:00,34.88,34.88,34.83,34.84,102986.0,30.8746,30.8746,30.8304,30.8392,102986.0
2015-08-06 13:00:00,34.84,34.89,34.81,34.86,94684.0,30.8392,30.8835,30.8127,30.8569,94684.0
2015-08-06 13:10:00,34.86,35.02,34.85,35.01,131719.0,30.8569,30.9986,30.8481,30.9897,131719.0
2015-08-06 13:20:00,35.01,35.05,34.99,35.02,91341.0,30.9897,31.0251,30.972,30.9986,91341.0
2015-08-06 13:30:00,35.02,35.02,34.94,34.94,91634.0,30.9986,30.9986,30.9277,30.9277,91634.0
2015-08-06 13:40:00,34.95,35.02,34.93,34.99,91237.0,30.9366,30.9986,30.9189,30.972,91237.0
2015-08-06 13:50:00,34.99,34.99,34.85,34.87,93908.0,30.972,30.972,30.8481,30.8658,93908.0
2015-08-06 14:00:00,34.87,34.88,34.81,34.84,80071.0,30.8658,30.8746,30.8127,30.8392,80071.0
2015-08-06 14:10:00,34.84,34.94,34.83,34.93,142590.0,30.8392,30.9277,30.8304,30.9189,142590.0
2015-08-06 14:20:00,34.94,35.05,34.93,35.05,99973.0,30.9277,31.0251,30.9189,31.0251,99973.0
2015-08-06 14:30:00,35.05,35.05,34.99,35.03,91600.0,31.0251,31.0251,30.972,31.0074,91600.0
2015-08-06 14:40:00,35.04,35.08,35.03,35.08,60932.0,31.0163,31.0517,31.0074,31.0517,60932.0
2015-08-06 14:50:00,35.08,35.08,35.03,35.08,210130.0,31.0517,31.0517,31.0074,31.0517,210130.0
2015-08-06 15:00:00,35.08,35.09,35.0,35.02,170197.0,31.0517,31.0605,30.9808,30.9986,170197.0
2015-08-06 15:10:00,35.02,35.13,35.02,35.13,129130.0,30.9986,31.0959,30.9986,31.0959,129130.0
2015-08-06 15:20:00,35.13,35.13,35.02,35.02,196970.0,31.0959,31.0959,30.9986,30.9986,196970.0
2015-08-06 15:30:00,35.03,35.09,35.01,35.08,273235.0,31.0074,31.0605,30.9897,31.0517,273235.0
2015-08-06 15:40:00,35.08,35.1,35.03,35.09,312640.0,31.0517,31.0694,31.0074,31.0605,312640.0
2015-08-06 15:50:00,35.08,35.11,35.06,35.11,602196.0,31.0517,31.0782,31.034,31.0782,602196.0
2015-08-07 09:30:00,35.05,35.51,35.02,35.4,548797.0,31.0251,31.4323,30.9986,31.3349,548797.0
2015-08-07 09:40:00,35.4,35.45,35.18,35.2,381336.0,31.3349,31.3792,31.1402,31.1579,381336.0
2015-08-07 09:50:00,35.2,35.2,35.06,35.09,130455.0,31.1579,31.1579,31.034,31.0605,130455.0
2015-08-07 10:00:00,35.09,35.09,34.86,34.96,201071.0,31.0605,31.0605,30.8569,30.9454,201071.0
2015-08-07 10:10:00,34.96,35.24,34.96,35.22,178569.0,30.9454,31.1933,30.9454,31.1756,178569.0
2015-08-07 10:20:00,35.21,35.21,35.0,35.04,88480.0,31.1667,31.1667,30.9808,31.0163,88480.0
2015-08-07 10:30:00,35.03,35.09,35.02,35.07,85238.0,31.0074,31.0605,30.9986,31.0428,85238.0
2015-08-07 10:40:00,35.07,35.15,35.0,35.12,196901.0,31.0428,31.1136,30.9808,31.0871,196901.0
2015-08-07 10:50:00,35.13,35.16,35.0,35.01,78826.0,31.0959,31.1225,30.9808,30.9897,78826.0
2015-08-07 11:00:00,35.01,35.08,34.98,34.98,108486.0,30.9897,31.0517,30.9631,30.9631,108486.0
2015-08-07 11:10:00,34.98,35.0,34.83,34.84,103057.0,30.9631,30.9808,30.8304,30.8392,103057.0
2015-08-07 11:20:00,34.84,34.85,34.79,34.79,66612.0,30.8392,30.8481,30.795,30.795,66612.0
2015-08-07 11:30:00,34.8,34.82,34.77,34.79,97992.0,30.8038,30.8215,30.7773,30.795,97992.0
2015-08-07 11:40:00,34.8,34.87,34.8,34.81,111950.0,30.8038,30.8658,30.8038,30.8127,111950.0
2015-08-07 11:50:00,34.82,34.83,34.75,34.79,76840.0,30.8215,30.8304,30.7596,30.795,76840.0
2015-08-07 12:00:00,34.8,34.88,34.8,34.86,41676.0,30.8038,30.8746,30.8038,30.8569,41676.0
2015-08-07 12:10:00,34.86,34.87,34.83,34.84,38873.0,30.8569,30.8658,30.8304,30.8392,38873.0
2015-08-07 12:20:00,34.85,34.86,34.79,34.82,48858.0,30.8481,30.8569,30.795,30.8215,48858.0
2015-08-07 12:30:00,34.82,34.85,34.76,34.79,65747.0,30.8215,30.8481,30.7684,30.795,65747.0
2015-08-07 12:40:00,34.79,34.81,34.75,34.75,50223.0,30.795,30.8127,30.7596,30.7596,50223.0
2015-08-07 12:50:00,34.76,34.76,34.7,34.72,52486.0,30.7684,30.7684,30.7153,30.733,52486.0
2015-08-07 13:00:00,34.73,34.74,34.7,34.7,41481.0,30.7419,30.7507,30.7153,30.7153,41481.0
2015-08-07 13:10:00,34.7,34.71,34.67,34.68,68046.0,30.7153,30.7241,30.6887,30.6976,68046.0
2015-08-07 13:20:00,34.68,34.7,34.63,34.68,62186.0,30.6976,30.7153,30.6533,30.6976,62186.0
2015-08-07 13:30:00,34.69,34.76,34.69,34.73,73535.0,30.7064,30.7684,30.7064,30.7419,73535.0
2015-08-07 13:40:00,34.73,34.77,34.73,34.76,51157.0,30.7419,30.7773,30.7419,30.7684,51157.0
2015-08-07 13:50:00,34.75,34.78,34.74,34.76,60957.0,30.7596,30.7861,30.7507,30.7684,60957.0
2015-08-07 14:00:00,34.76,34.77,34.71,34.74,65459.0,30.7684,30.7773,30.7241,30.7507,65459.0
2015-08-07 14:10:00,34.75,34.77,34.7,34.7,66946.0,30.7596,30.7773,30.7153,30.7153,66946.0
2015-08-07 14:20:00,34.7,34.75,34.68,34.72,64506.0,30.7153,30.7596,30.6976,30.733,64506.0
2015-08-07 14:30:00,34.73,34.83,34.72,34.8,84728.0,30.7419,30.8304,30.733,30.8038,84728.0
2015-08-07 14:40:00,34.81,34.85,34.77,34.84,142322.0,30.8127,30.8481,30.7773,30.8392,142322.0
2015-08-07 14:50:00,34.85,34.89,34.84,34.87,73382.0,30.8481,30.8835,30.8392,30.8658,73382.0
2015-08-07 15:00:00,34.87,34.91,34.86,34.9,73412.0,30.8658,30.9012,30.8569,30.8923,73412.0
2015-08-07 15:10:00,34.9,34.91,34.86,34.9,118540.0,30.8923,30.9012,30.8569,30.8923,118540.0
2015-08-07 15:20:00,34.91,35.01,34.9,34.98,169132.0,30.9012,30.9897,30.8923,30.9631,169132.0
2015-08-07 15:30:00,34.98,35.01,34.96,34.98,105172.0,30.9631,30.9897,30.9454,30.9631,105172.0
2015-08-07 15:40:00,34.98,35.0,34.93,34.98,205752.0,30.9631,30.9808,30.9189,30.9631,205752.0
2015-08-07 15:50:00,34.97,35.05,34.96,35.04,490836.0,30.9543,31.0251,30.9454,31.0163,490836.0
2015-08-10 09:30:00,35.4,35.52,35.36,35.5,134489.0,31.3349,31.4411,31.2995,31.4234,134489.0
2015-08-10 09:40:00,35.49,35.59,35.39,35.45,321120.0,31.4146,31.5031,31.3261,31.3792,321120.0
2015-08-10 09:50:00,35.45,35.46,35.39,35.4,247299.0,31.3792,31.388,31.3261,31.3349,247299.0
2015-08-10 10:00:00,35.4,35.4,35.34,35.38,101209.0,31.3349,31.3349,31.2818,31.3172,101209.0
2015-08-10 10:10:00,35.38,35.45,35.37,35.41,156440.0,31.3172,31.3792,31.3084,31.3438,156440.0
2015-08-10 10:20:00,35.42,35.49,35.39,35.46,118782.0,31.3526,31.4146,31.3261,31.388,118782.0
2015-08-10 10:30:00,35.47,35.48,35.36,35.4,94272.0,31.3969,31.4057,31.2995,31.3349,94272.0
2015-08-10 10:40:00,35.4,35.44,35.38,35.43,105679.0,31.3349,31.3703,31.3172,31.3615,105679.0
2015-08-10 10:50:00,35.42,35.46,35.39,35.42,91787.0,31.3526,31.388,31.3261,31.3526,91787.0
2015-08-10 11:00:00,35.43,35.49,35.4,35.41,164550.0,31.3615,31.4146,31.3349,31.3438,164550.0
2015-08-10 11:10:00,35.41,35.42,35.38,35.39,284614.0,31.3438,31.3526,31.3172,31.3261,284614.0
2015-08-10 11:20:00,35.39,35.41,35.36,35.37,150471.0,31.3261,31.3438,31.2995,31.3084,150471.0
2015-08-10 11:30:00,35.38,35.4,35.35,35.36,58945.0,31.3172,31.3349,31.2907,31.2995,58945.0
2015-08-10 11:40:00,35.36,35.38,35.35,35.36,54276.0,31.2995,31.3172,31.2907,31.2995,54276.0
2015-08-10 11:50:00,35.36,35.39,35.35,35.38,47513.0,31.2995,31.3261,31.2907,31.3172,47513.0
2015-08-10 12:00:00,35.38,35.41,35.37,35.41,110523.0,31.3172,31.3438,31.3084,31.3438,110523.0
2015-08-10 12:10:00,35.41,35.41,35.36,35.37,162830.0,31.3438,31.3438,31.2995,31.3084,162830.0
2015-08-10 12:20:00,35.38,35.4,35.38,35.4,73764.0,31.3172,31.3349,31.3172,31.3349,73764.0
2015-08-10 12:30:00,35.4,35.4,35.38,35.4,60090.0,31.3349,31.3349,31.3172,31.3349,60090.0
2015-08-10 12:40:00,35.4,35.44,35.39,35.44,49728.0,31.3349,31.3703,31.3261,31.3703,49728.0
2015-08-10 12:50:00,35.43,35.43,35.4,35.4,53721.0,31.3615,31.3615,31.3349,31.3349,53721.0
2015-08-10 13:00:00,35.41,35.43,35.39,35.42,109798.0,31.3438,31.3615,31.3261,31.3526,109798.0
2015-08-10 13:10:00,35.42,35.42,35.4,35.41,29669.0,31.3526,31.3526,31.3349,31.3438,29669.0
2015-08-10 13:20:00,35.41,35.41,35.39,35.4,84772.0,31.3438,31.3438,31.3261,31.3349,84772.0
2015-08-10 13:30:00,35.4,35.41,35.39,35.4,88974.0,31.3349,31.3438,31.3261,31.3349,88974.0
2015-08-10 13:40:00,35.39,35.46,35.38,35.44,188815.0,31.3261,31.388,31.3172,31.3703,188815.0
2015-08-10 13:50:00,35.44,35.44,35.41,35.44,111962.0,31.3703,31.3703,31.3438,31.3703,111962.0
2015-08-10 14:00:00,35.44,35.45,35.42,35.44,140405.0,31.3703,31.3792,31.3526,31.3703,140405.0
2015-08-10 14:10:00,35.44,35.47,35.41,35.45,185907.0,31.3703,31.3969,31.3438,31.3792,185907.0
2015-08-10 14:20:00,35.45,35.45,35.43,35.45,83524.0,31.3792,31.3792,31.3615,31.3792,83524.0
2015-08-10 14:30:00,35.45,35.48,35.44,35.45,107641.0,31.3792,31.4057,31.3703,31.3792,107641.0
2015-08-10 14:40:00,35.45,35.47,35.44,35.46,428443.0,31.3792,31.3969,31.3703,31.388,428443.0
2015-08-10 14:50:00,35.46,35.46,35.42,35.44,125167.0,31.388,31.388,31.3526,31.3703,125167.0
2015-08-10 15:00:00,35.44,35.45,35.41,35.43,110403.0,31.3703,31.3792,31.3438,31.3615,110403.0
2015-08-10 15:10:00,35.43,35.45,35.42,35.45,126502.0,31.3615,31.3792,31.3526,31.3792,126502.0
2015-08-10 15:20:00,35.45,35.47,35.44,35.47,194426.0,31.3792,31.3969,31.3703,31.3969,194426.0
2015-08-10 15:30:00,35.46,35.47,35.44,35.45,301710.0,31.388,31.3969,31.3703,31.3792,301710.0
2015-08-10 15:40:00,35.45,35.5,35.44,35.45,290004.0,31.3792,31.4234,31.3703,31.3792,290004.0
2015-08-10 15:50:00,35.45,35.46,35.39,35.42,717050.0,31.3792,31.388,31.3261,31.3526,717050.0
2015-08-11 09:30:00,34.66,34.91,34.58,34.86,273938.0,30.6799,30.9012,30.6091,30.8569,273938.0
2015-08-11 09:40:00,34.86,34.96,34.81,34.92,184625.0,30.8569,30.9454,30.8127,30.91,184625.0
2015-08-11 09:50:00,34.92,34.93,34.85,34.91,144616.0,30.91,30.9189,30.8481,30.9012,144616.0
2015-08-11 10:00:00,34.91,34.98,34.88,34.91,106392.0,30.9012,30.9631,30.8746,30.9012,106392.0
2015-08-11 10:10:00,34.91,34.95,34.86,34.93,74778.0,30.9012,30.9366,30.8569,30.9189,74778.0
2015-08-11 10:20:00,34.93,35.01,34.92,34.96,109976.0,30.9189,30.9897,30.91,30.9454,109976.0
2015-08-11 10:30:00,34.95,34.97,34.92,34.97,105714.0,30.9366,30.9543,30.91,30.9543,105714.0
2015-08-11 10:40:00,34.96,35.02,34.96,35.0,118020.0,30.9454,30.9986,30.9454,30.9808,118020.0
2015-08-11 10:50:00,35.0,35.04,34.97,34.97,74379.0,30.9808,31.0163,30.9543,30.9543,74379.0
2015-08-11 11:00:00,34.97,34.99,34.85,34.88,94625.0,30.9543,30.972,30.8481,30.8746,94625.0
2015-08-11 11:10:00,34.87,34.91,34.85,34.85,50301.0,30.8658,30.9012,30.8481,30.8481,50301.0
2015-08-11 11:20:00,34.85,34.86,34.73,34.73,152435.0,30.8481,30.8569,30.7419,30.7419,152435.0
2015-08-11 11:30:00,34.73,34.77,34.67,34.68,184250.0,30.7419,30.7773,30.6887,30.6976,184250.0
2015-08-11 11:40:00,34.67,34.67,34.58,34.59,96388.0,30.6887,30.6887,30.6091,30.6179,96388.0
2015-08-11 11:50:00,34.59,34.62,34.55,34.6,109018.0,30.6179,30.6445,30.5825,30.6268,109018.0
2015-08-11 12:00:00,34.59,34.61,34.56,34.6,70115.0,30.6179,30.6356,30.5914,30.6268,70115.0
2015-08-11 12:10:00,34.6,34.63,34.57,34.58,93240.0,30.6268,30.6533,30.6002,30.6091,93240.0
2015-08-11 12:20:00,34.58,34.59,34.52,34.57,91347.0,30.6091,30.6179,30.556,30.6002,91347.0
2015-08-11 12:30:00,34.57,34.62,34.56,34.57,38429.0,30.6002,30.6445,30.5914,30.6002,38429.0
2015-08-11 12:40:00,34.56,34.61,34.56,34.59,45713.0,30.5914,30.6356,30.5914,30.6179,45713.0
2015-08-11 12:50:00,34.59,34.59,34.47,34.48,81951.0,30.6179,30.6179,30.5117,30.5206,81951.0
2015-08-11 13:00:00,34.48,34.5,34.45,34.46,61527.0,30.5206,30.5383,30.494,30.5029,61527.0
2015-08-11 13:10:00,34.46,34.46,34.42,34.45,62794.0,30.5029,30.5029,30.4675,30.494,62794.0
2015-08-11 13:20:00,34.46,34.5,34.42,34.48,91306.0,30.5029,30.5383,30.4675,30.5206,91306.0
2015-08-11 13:30:00,34.48,34.56,34.46,34.56,35775.0,30.5206,30.5914,30.5029,30.5914,35775.0
2015-08-11 13:40:00,34.56,34.56,34.5,34.5,47730.0,30.5914,30.5914,30.5383,30.5383,47730.0
2015-08-11 13:50:00,34.5,34.53,34.49,34.52,75319.0,30.5383,30.5648,30.5294,30.556,75319.0
2015-08-11 14:00:00,34.52,34.58,34.52,34.57,117750.0,30.556,30.6091,30.556,30.6002,117750.0
2015-08-11 14:10:00,34.57,34.58,34.49,34.5,117066.0,30.6002,30.6091,30.5294,30.5383,117066.0
2015-08-11 14:20:00,34.51,34.58,34.5,34.56,84585.0,30.5471,30.6091,30.5383,30.5914,84585.0
2015-08-11 14:30:00,34.56,34.58,34.52,34.55,79373.0,30.5914,30.6091,30.556,30.5825,79373.0
2015-08-11 14:40:00,34.54,34.61,34.54,34.58,76715.0,30.5737,30.6356,30.5737,30.6091,76715.0
2015-08-11 14:50:00,34.58,34.66,34.57,34.63,127452.0,30.6091,30.6799,30.6002,30.6533,127452.0
2015-08-11 15:00:00,34.63,34.67,34.62,34.65,106958.0,30.6533,30.6887,30.6445,30.671,106958.0
2015-08-11 15:10:00,34.65,34.75,34.63,34.75,144013.0,30.671,30.7596,30.6533,30.7596,144013.0
2015-08-11 15:20:00,34.74,34.75,34.71,34.75,111366.0,30.7507,30.7596,30.7241,30.7596,111366.0
2015-08-11 15:30:00,34.75,34.81,34.74,34.81,136188.0,30.7596,30.8127,30.7507,30.8127,136188.0
2015-08-11 15:40:00,34.81,34.82,34.74,34.75,195934.0,30.8127,30.8215,30.7507,30.7596,195934.0
2015-08-11 15:50:00,34.75,34.8,34.74,34.75,429062.0,30.7596,30.8038,30.7507,30.7596,429062.0
2015-08-12 09:30:00,34.32,34.33,33.84,33.92,411208.0,30.3789,30.3878,29.9541,30.0249,411208.0
2015-08-12 09:40:00,33.92,33.96,33.57,33.57,617867.0,30.0249,30.0603,29.7151,29.7151,617867.0
2015-08-12 09:50:00,33.57,33.58,33.45,33.45,439831.0,29.7151,29.7239,29.6088,29.6088,439831.0
2015-08-12 10:00:00,33.45,33.45,33.11,33.13,615456.0,29.6088,29.6088,29.3079,29.3256,615456.0
2015-08-12 10:10:00,33.13,33.18,33.01,33.11,577047.0,29.3256,29.3698,29.2194,29.3079,577047.0
2015-08-12 10:20:00,33.11,33.25,33.04,33.24,333407.0,29.3079,29.4318,29.2459,29.423,333407.0
2015-08-12 10:30:00,33.24,33.47,33.23,33.45,225349.0,29.423,29.6265,29.4141,29.6088,225349.0
2015-08-12 10:40:00,33.45,33.48,33.38,33.43,233655.0,29.6088,29.6354,29.5469,29.5911,233655.0
2015-08-12 10:50:00,33.43,33.45,33.27,33.29,230862.0,29.5911,29.6088,29.4495,29.4672,230862.0
2015-08-12 11:00:00,33.29,33.3,33.24,33.26,189605.0,29.4672,29.4761,29.423,29.4407,189605.0
2015-08-12 11:10:00,33.25,33.3,33.21,33.27,133158.0,29.4318,29.4761,29.3964,29.4495,133158.0
2015-08-12 11:20:00,33.26,33.32,33.25,33.31,117205.0,29.4407,29.4938,29.4318,29.4849,117205.0
2015-08-12 11:30:00,33.3,33.31,33.25,33.27,96787.0,29.4761,29.4849,29.4318,29.4495,96787.0
2015-08-12 11:40:00,33.27,33.3,33.19,33.19,170374.0,29.4495,29.4761,29.3787,29.3787,170374.0
2015-08-12 11:50:00,33.19,33.19,33.11,33.14,157789.0,29.3787,29.3787,29.3079,29.3344,157789.0
2015-08-12 12:00:00,33.14,33.15,33.09,33.15,159750.0,29.3344,29.3433,29.2902,29.3433,159750.0
2015-08-12 12:10:00,33.15,33.2,33.13,33.16,166532.0,29.3433,29.3875,29.3256,29.3521,166532.0
2015-08-12 12:20:00,33.16,33.24,33.16,33.22,144089.0,29.3521,29.423,29.3521,29.4053,144089.0
2015-08-12 12:30:00,33.23,33.33,33.22,33.33,106875.0,29.4141,29.5026,29.4053,29.5026,106875.0
2015-08-12 12:40:00,33.33,33.38,33.3,33.3,97194.0,29.5026,29.5469,29.4761,29.4761,97194.0
2015-08-12 12:50:00,33.3,33.33,33.27,33.33,144131.0,29.4761,29.5026,29.4495,29.5026,144131.0
2015-08-12 13:00:00,33.33,33.43,33.32,33.41,137637.0,29.5026,29.5911,29.4938,29.5734,137637.0
2015-08-12 13:10:00,33.41,33.51,33.4,33.51,118944.0,29.5734,29.6619,29.5646,29.6619,118944.0
2015-08-12 13:20:00,33.51,33.54,33.49,33.49,103324.0,29.6619,29.6885,29.6442,29.6442,103324.0
2015-08-12 13:30:00,33.49,33.53,33.46,33.48,205388.0,29.6442,29.6797,29.6177,29.6354,205388.0
2015-08-12 13:40:00,33.48,33.55,33.43,33.55,214995.0,29.6354,29.6974,29.5911,29.6974,214995.0
2015-08-12 13:50:00,33.54,33.67,33.52,33.65,201132.0,29.6885,29.8036,29.6708,29.7859,201132.0
2015-08-12 14:00:00,33.65,33.65,33.53,33.58,187935.0,29.7859,29.7859,29.6797,29.7239,187935.0
2015-08-12 14:10:00,33.58,33.64,33.58,33.59,158125.0,29.7239,29.777,29.7239,29.7328,158125.0
2015-08-12 14:20:00,33.58,33.58,33.47,33.48,156220.0,29.7239,29.7239,29.6265,29.6354,156220.0
2015-08-12 14:30:00,33.5,33.57,33.45,33.55,182633.0,29.6531,29.7151,29.6088,29.6974,182633.0
2015-08-12 14:40:00,33.55,33.63,33.54,33.61,142419.0,29.6974,29.7682,29.6885,29.7505,142419.0
2015-08-12 14:50:00,33.61,33.7,33.58,33.7,385206.0,29.7505,29.8301,29.7239,29.8301,385206.0
2015-08-12 15:00:00,33.7,33.74,33.69,33.73,169469.0,29.8301,29.8655,29.8213,29.8567,169469.0
2015-08-12 15:10:00,33.73,33.74,33.67,33.69,159051.0,29.8567,29.8655,29.8036,29.8213,159051.0
2015-08-12 15:20:00,33.68,33.82,33.68,33.82,299550.0,29.8124,29.9364,29.8124,29.9364,299550.0
2015-08-12 15:30:00,33.82,33.91,33.81,33.86,363976.0,29.9364,30.016,29.9275,29.9718,363976.0
2015-08-12 15:40:00,33.86,33.86,33.81,33.83,482597.0,29.9718,29.9718,29.9275,29.9452,482597.0
2015-08-12 15:50:00,33.82,33.85,33.8,33.84,656098.0,29.9364,29.9629,29.9186,29.9541,656098.0
2015-08-13 09:30:00,33.99,34.17,33.87,33.95,196841.0,30.0868,30.2462,29.9806,30.0514,196841.0
2015-08-13 09:40:00,33.94,34.01,33.85,33.86,234927.0,30.0426,30.1045,29.9629,29.9718,234927.0
2015-08-13 09:50:00,33.86,33.94,33.84,33.9,208981.0,29.9718,30.0426,29.9541,30.0072,208981.0
2015-08-13 10:00:00,33.89,33.89,33.67,33.75,201229.0,29.9983,29.9983,29.8036,29.8744,201229.0
2015-08-13 10:10:00,33.75,33.77,33.69,33.72,213102.0,29.8744,29.8921,29.8213,29.8478,213102.0
2015-08-13 10:20:00,33.71,33.87,33.7,33.87,77204.0,29.839,29.9806,29.8301,29.9806,77204.0
2015-08-13 10:30:00,33.87,33.93,33.8,33.92,167550.0,29.9806,30.0337,29.9186,30.0249,167550.0
2015-08-13 10:40:00,33.94,34.04,33.93,33.99,258167.0,30.0426,30.1311,30.0337,30.0868,258167.0
2015-08-13 10:50:00,33.98,34.02,33.83,33.83,231854.0,30.078,30.1134,29.9452,29.9452,231854.0
2015-08-13 11:00:00,33.83,33.84,33.75,33.77,129838.0,29.9452,29.9541,29.8744,29.8921,129838.0
2015-08-13 11:10:00,33.76,33.87,33.75,33.86,41687.0,29.8832,29.9806,29.8744,29.9718,41687.0
2015-08-13 11:20:00,33.86,33.87,33.79,33.8,35955.0,29.9718,29.9806,29.9098,29.9186,35955.0
2015-08-13 11:30:00,33.81,33.83,33.79,33.8,28337.0,29.9275,29.9452,29.9098,29.9186,28337.0
2015-08-13 11:40:00,33.8,33.9,33.79,33.89,36094.0,29.9186,30.0072,29.9098,29.9983,36094.0
2015-08-13 11:50:00,33.9,33.94,33.88,33.94,76972.0,30.0072,30.0426,29.9895,30.0426,76972.0
2015-08-13 12:00:00,33.94,34.01,33.93,33.99,41987.0,30.0426,30.1045,30.0337,30.0868,41987.0
2015-08-13 12:10:00,33.99,34.03,33.99,34.0,27688.0,30.0868,30.1222,30.0868,30.0957,27688.0
2015-08-13 12:20:00,34.0,34.04,33.98,34.03,47651.0,30.0957,30.1311,30.078,30.1222,47651.0
2015-08-13 12:30:00,34.03,34.05,34.0,34.04,80629.0,30.1222,30.1399,30.0957,30.1311,80629.0
2015-08-13 12:40:00,34.04,34.04,33.97,34.04,51863.0,30.1311,30.1311,30.0691,30.1311,51863.0
2015-08-13 12:50:00,34.04,34.06,34.02,34.04,107877.0,30.1311,30.1488,30.1134,30.1311,107877.0
2015-08-13 13:00:00,34.04,34.13,34.04,34.09,48343.0,30.1311,30.2108,30.1311,30.1753,48343.0
2015-08-13 13:10:00,34.09,34.15,34.09,34.11,44136.0,30.1753,30.2285,30.1753,30.193,44136.0
2015-08-13 13:20:00,34.12,34.15,34.09,34.12,40288.0,30.2019,30.2285,30.1753,30.2019,40288.0
2015-08-13 13:30:00,34.12,34.14,34.11,34.14,32505.0,30.2019,30.2196,30.193,30.2196,32505.0
2015-08-13 13:40:00,34.14,34.16,34.12,34.15,46572.0,30.2196,30.2373,30.2019,30.2285,46572.0
2015-08-13 13:50:00,34.14,34.15,34.07,34.12,60180.0,30.2196,30.2285,30.1576,30.2019,60180.0
2015-08-13 14:00:00,34.12,34.15,34.08,34.15,36685.0,30.2019,30.2285,30.1665,30.2285,36685.0
2015-08-13 14:10:00,34.15,34.17,34.11,34.14,57430.0,30.2285,30.2462,30.193,30.2196,57430.0
2015-08-13 14:20:00,34.14,34.18,34.13,34.16,30990.0,30.2196,30.255,30.2108,30.2373,30990.0
2015-08-13 14:30:00,34.16,34.2,34.15,34.17,40720.0,30.2373,30.2727,30.2285,30.2462,40720.0
2015-08-13 14:40:00,34.17,34.18,34.14,34.18,71602.0,30.2462,30.255,30.2196,30.255,71602.0
2015-08-13 14:50:00,34.18,34.2,34.17,34.19,42118.0,30.255,30.2727,30.2462,30.2639,42118.0
2015-08-13 15:00:00,34.18,34.19,34.12,34.14,93429.0,30.255,30.2639,30.2019,30.2196,93429.0
2015-08-13 15:10:00,34.13,34.17,34.1,34.17,110452.0,30.2108,30.2462,30.1842,30.2462,110452.0
2015-08-13 15:20:00,34.16,34.18,34.09,34.1,102839.0,30.2373,30.255,30.1753,30.1842,102839.0
2015-08-13 15:30:00,34.1,34.11,34.01,34.05,105350.0,30.1842,30.193,30.1045,30.1399,105350.0
2015-08-13 15:40:00,34.06,34.08,34.0,34.05,137758.0,30.1488,30.1665,30.0957,30.1399,137758.0
2015-08-13 15:50:00,34.05,34.08,34.03,34.05,233130.0,30.1399,30.1665,30.1222,30.1399,233130.0
2015-08-14 09:30:00,34.01,34.14,33.94,34.04,159830.0,30.1045,30.2196,30.0426,30.1311,159830.0
2015-08-14 09:40:00,34.04,34.17,33.99,34.13,131049.0,30.1311,30.2462,30.0868,30.2108,131049.0
2015-08-14 09:50:00,34.13,34.23,34.08,34.08,87640.0,30.2108,30.2993,30.1665,30.1665,87640.0
2015-08-14 10:00:00,34.06,34.13,34.0,34.03,96410.0,30.1488,30.2108,30.0957,30.1222,96410.0
2015-08-14 10:10:00,34.04,34.07,33.99,34.07,43611.0,30.1311,30.1576,30.0868,30.1576,43611.0
2015-08-14 10:20:00,34.07,34.08,34.02,34.03,96531.0,30.1576,30.1665,30.1134,30.1222,96531.0
2015-08-14 10:30:00,34.04,34.08,34.02,34.06,69082.0,30.1311,30.1665,30.1134,30.1488,69082.0
2015-08-14 10:40:00,34.06,34.08,33.99,34.04,362233.0,30.1488,30.1665,30.0868,30.1311,362233.0
2015-08-14 10:50:00,34.04,34.07,34.03,34.05,196012.0,30.1311,30.1576,30.1222,30.1399,196012.0
2015-08-14 11:00:00,34.04,34.06,34.01,34.02,48983.0,30.1311,30.1488,30.1045,30.1134,48983.0
2015-08-14 11:10:00,34.02,34.03,33.94,33.95,60526.0,30.1134,30.1222,30.0426,30.0514,60526.0
2015-08-14 11:20:00,33.96,34.04,33.95,34.03,46907.0,30.0603,30.1311,30.0514,30.1222,46907.0
2015-08-14 11:30:00,34.04,34.12,34.03,34.12,60724.0,30.1311,30.2019,30.1222,30.2019,60724.0
2015-08-14 11:40:00,34.13,34.19,34.11,34.16,72512.0,30.2108,30.2639,30.193,30.2373,72512.0
2015-08-14 11:50:00,34.16,34.17,34.15,34.16,22134.0,30.2373,30.2462,30.2285,30.2373,22134.0
2015-08-14 12:00:00,34.16,34.19,34.15,34.18,64235.0,30.2373,30.2639,30.2285,30.255,64235.0
2015-08-14 12:10:00,34.17,34.18,34.13,34.15,32863.0,30.2462,30.255,30.2108,30.2285,32863.0
2015-08-14 12:20:00,34.15,34.2,34.13,34.19,40680.0,30.2285,30.2727,30.2108,30.2639,40680.0
2015-08-14 12:30:00,34.18,34.2,34.16,34.16,22471.0,30.255,30.2727,30.2373,30.2373,22471.0
2015-08-14 12:40:00,34.16,34.16,34.08,34.1,47753.0,30.2373,30.2373,30.1665,30.1842,47753.0
2015-08-14 12:50:00,34.09,34.12,34.07,34.11,12946.0,30.1753,30.2019,30.1576,30.193,12946.0
2015-08-14 13:00:00,34.11,34.13,34.09,34.13,17432.0,30.193,30.2108,30.1753,30.2108,17432.0
2015-08-14 13:10:00,34.13,34.22,34.12,34.21,25368.0,30.2108,30.2904,30.2019,30.2816,25368.0
2015-08-14 13:20:00,34.2,34.22,34.19,34.2,47876.0,30.2727,30.2904,30.2639,30.2727,47876.0
2015-08-14 13:30:00,34.2,34.23,34.18,34.19,19879.0,30.2727,30.2993,30.255,30.2639,19879.0
2015-08-14 13:40:00,34.19,34.19,34.12,34.13,18976.0,30.2639,30.2639,30.2019,30.2108,18976.0
2015-08-14 13:50:00,34.12,34.16,34.11,34.16,105917.0,30.2019,30.2373,30.193,30.2373,105917.0
2015-08-14 14:00:00,34.16,34.19,34.15,34.18,22880.0,30.2373,30.2639,30.2285,30.255,22880.0
2015-08-14 14:10:00,34.18,34.22,34.18,34.2,23214.0,30.255,30.2904,30.255,30.2727,23214.0
2015-08-14 14:20:00,34.2,34.23,34.19,34.2,33569.0,30.2727,30.2993,30.2639,30.2727,33569.0
2015-08-14 14:30:00,34.19,34.22,34.17,34.22,32019.0,30.2639,30.2904,30.2462,30.2904,32019.0
2015-08-14 14:40:00,34.21,34.23,34.2,34.22,24316.0,30.2816,30.2993,30.2727,30.2904,24316.0
2015-08-14 14:50:00,34.22,34.23,34.2,34.2,16777.0,30.2904,30.2993,30.2727,30.2727,16777.0
2015-08-14 15:00:00,34.21,34.26,34.2,34.26,49815.0,30.2816,30.3258,30.2727,30.3258,49815.0
2015-08-14 15:10:00,34.26,34.29,34.25,34.29,36103.0,30.3258,30.3524,30.317,30.3524,36103.0
2015-08-14 15:20:00,34.29,34.33,34.28,34.33,68435.0,30.3524,30.3878,30.3435,30.3878,68435.0
2015-08-14 15:30:00,34.32,34.33,34.29,34.3,78639.0,30.3789,30.3878,30.3524,30.3612,78639.0
2015-08-14 15:40:00,34.29,34.32,34.26,34.32,131143.0,30.3524,30.3789,30.3258,30.3789,131143.0
2015-08-14 15:50:00,34.31,34.33,34.28,34.32,288624.0,30.3701,30.3878,30.3435,30.3789,288624.0
2015-08-17 09:30:00,34.11,34.17,33.91,34.0,131144.0,30.193,30.2462,30.016,30.0957,131144.0
2015-08-17 09:40:00,34.0,34.01,33.8,33.8,186878.0,30.0957,30.1045,29.9186,29.9186,186878.0
2015-08-17 09:50:00,33.8,33.89,33.78,33.85,220787.0,29.9186,29.9983,29.9009,29.9629,220787.0
2015-08-17 10:00:00,33.85,33.87,33.69,33.7,187922.0,29.9629,29.9806,29.8213,29.8301,187922.0
2015-08-17 10:10:00,33.7,33.83,33.67,33.82,259265.0,29.8301,29.9452,29.8036,29.9364,259265.0
2015-08-17 10:20:00,33.82,33.85,33.7,33.72,226992.0,29.9364,29.9629,29.8301,29.8478,226992.0
2015-08-17 10:30:00,33.72,33.73,33.63,33.66,384956.0,29.8478,29.8567,29.7682,29.7947,384956.0
2015-08-17 10:40:00,33.65,33.76,33.6,33.68,227841.0,29.7859,29.8832,29.7416,29.8124,227841.0
2015-08-17 10:50:00,33.68,33.76,33.65,33.73,143585.0,29.8124,29.8832,29.7859,29.8567,143585.0
2015-08-17 11:00:00,33.73,33.81,33.72,33.79,201396.0,29.8567,29.9275,29.8478,29.9098,201396.0
2015-08-17 11:10:00,33.8,33.83,33.68,33.69,218652.0,29.9186,29.9452,29.8124,29.8213,218652.0
2015-08-17 11:20:00,33.69,33.7,33.63,33.66,160726.0,29.8213,29.8301,29.7682,29.7947,160726.0
2015-08-17 11:30:00,33.66,33.67,33.6,33.6,104958.0,29.7947,29.8036,29.7416,29.7416,104958.0
2015-08-17 11:40:00,33.6,33.68,33.59,33.65,161331.0,29.7416,29.8124,29.7328,29.7859,161331.0
2015-08-17 11:50:00,33.65,33.66,33.59,33.61,115308.0,29.7859,29.7947,29.7328,29.7505,115308.0
2015-08-17 12:00:00,33.62,33.75,33.61,33.72,135227.0,29.7593,29.8744,29.7505,29.8478,135227.0
2015-08-17 12:10:00,33.72,33.75,33.68,33.69,98622.0,29.8478,29.8744,29.8124,29.8213,98622.0
2015-08-17 12:20:00,33.7,33.73,33.69,33.7,117355.0,29.8301,29.8567,29.8213,29.8301,117355.0
2015-08-17 12:30:00,33.7,33.78,33.7,33.77,200813.0,29.8301,29.9009,29.8301,29.8921,200813.0
2015-08-17 12:40:00,33.77,33.8,33.76,33.8,49822.0,29.8921,29.9186,29.8832,29.9186,49822.0
2015-08-17 12:50:00,33.79,33.82,33.74,33.82,177730.0,29.9098,29.9364,29.8655,29.9364,177730.0
2015-08-17 13:00:00,33.82,33.89,33.81,33.84,137696.0,29.9364,29.9983,29.9275,29.9541,137696.0
2015-08-17 13:10:00,33.84,33.88,33.84,33.87,58671.0,29.9541,29.9895,29.9541,29.9806,58671.0
2015-08-17 13:20:00,33.87,33.93,33.86,33.93,134349.0,29.9806,30.0337,29.9718,30.0337,134349.0
2015-08-17 13:30:00,33.92,33.95,33.91,33.95,71732.0,30.0249,30.0514,30.016,30.0514,71732.0
2015-08-17 13:40:00,33.95,34.01,33.95,34.01,79553.0,30.0514,30.1045,30.0514,30.1045,79553.0
2015-08-17 13:50:00,34.01,34.03,33.99,33.99,79349.0,30.1045,30.1222,30.0868,30.0868,79349.0
2015-08-17 14:00:00,34.0,34.06,33.99,34.05,67423.0,30.0957,30.1488,30.0868,30.1399,67423.0
2015-08-17 14:10:00,34.05,34.06,34.01,34.05,47251.0,30.1399,30.1488,30.1045,30.1399,47251.0
2015-08-17 14:20:00,34.05,34.05,34.01,34.01,74133.0,30.1399,30.1399,30.1045,30.1045,74133.0
2015-08-17 14:30:00,34.01,34.02,33.99,34.0,46280.0,30.1045,30.1134,30.0868,30.0957,46280.0
2015-08-17 14:40:00,34.0,34.07,33.99,34.04,127329.0,30.0957,30.1576,30.0868,30.1311,127329.0
2015-08-17 14:50:00,34.03,34.07,34.01,34.05,42999.0,30.1222,30.1576,30.1045,30.1399,42999.0
2015-08-17 15:00:00,34.05,34.06,34.02,34.03,62050.0,30.1399,30.1488,30.1134,30.1222,62050.0
2015-08-17 15:10:00,34.03,34.04,33.98,34.01,152903.0,30.1222,30.1311,30.078,30.1045,152903.0
2015-08-17 15:20:00,34.0,34.04,33.97,34.0,221913.0,30.0957,30.1311,30.0691,30.0957,221913.0
2015-08-17 15:30:00,33.99,34.02,33.95,33.95,170561.0,30.0868,30.1134,30.0514,30.0514,170561.0
2015-08-17 15:40:00,33.95,34.02,33.95,33.99,202409.0,30.0514,30.1134,30.0514,30.0868,202409.0
2015-08-17 15:50:00,33.99,34.04,33.97,34.04,396631.0,30.0868,30.1311,30.0691,30.1311,396631.0
2015-08-18 09:30:00,33.96,34.09,33.88,33.98,141548.0,30.0603,30.1753,29.9895,30.078,141548.0
2015-08-18 09:40:00,33.97,34.02,33.91,33.98,267362.0,30.0691,30.1134,30.016,30.078,267362.0
2015-08-18 09:50:00,33.97,33.98,33.85,33.89,308345.0,30.0691,30.078,29.9629,29.9983,308345.0
2015-08-18 10:00:00,33.89,33.92,33.86,33.91,149448.0,29.9983,30.0249,29.9718,30.016,149448.0
2015-08-18 10:10:00,33.91,33.95,33.84,33.89,77326.0,30.016,30.0514,29.9541,29.9983,77326.0
2015-08-18 10:20:00,33.9,33.93,33.76,33.77,90801.0,30.0072,30.0337,29.8832,29.8921,90801.0
2015-08-18 10:30:00,33.76,33.81,33.72,33.77,125107.0,29.8832,29.9275,29.8478,29.8921,125107.0
2015-08-18 10:40:00,33.77,33.79,33.74,33.77,79405.0,29.8921,29.9098,29.8655,29.8921,79405.0
2015-08-18 10:50:00,33.78,33.88,33.77,33.87,116145.0,29.9009,29.9895,29.8921,29.9806,116145.0
2015-08-18 11:00:00,33.88,33.89,33.73,33.75,154958.0,29.9895,29.9983,29.8567,29.8744,154958.0
2015-08-18 11:10:00,33.75,33.78,33.69,33.73,195668.0,29.8744,29.9009,29.8213,29.8567,195668.0
2015-08-18 11:20:00,33.73,33.78,33.68,33.68,182560.0,29.8567,29.9009,29.8124,29.8124,182560.0
2015-08-18 11:30:00,33.69,33.72,33.64,33.64,147562.0,29.8213,29.8478,29.777,29.777,147562.0
2015-08-18 11:40:00,33.64,33.65,33.57,33.58,134366.0,29.777,29.7859,29.7151,29.7239,134366.0
2015-08-18 11:50:00,33.58,33.7,33.56,33.7,116380.0,29.7239,29.8301,29.7062,29.8301,116380.0
2015-08-18 12:00:00,33.7,33.79,33.69,33.79,103120.0,29.8301,29.9098,29.8213,29.9098,103120.0
2015-08-18 12:10:00,33.79,33.83,33.78,33.82,65953.0,29.9098,29.9452,29.9009,29.9364,65953.0
2015-08-18 12:20:00,33.82,33.92,33.81,33.91,171642.0,29.9364,30.0249,29.9275,30.016,171642.0
2015-08-18 12:30:00,33.9,33.92,33.89,33.9,89312.0,30.0072,30.0249,29.9983,30.0072,89312.0
2015-08-18 12:40:00,33.91,33.95,33.88,33.92,103415.0,30.016,30.0514,29.9895,30.0249,103415.0
2015-08-18 12:50:00,33.93,33.94,33.86,33.86,120415.0,30.0337,30.0426,29.9718,29.9718,120415.0
2015-08-18 13:00:00,33.86,33.87,33.83,33.85,60752.0,29.9718,29.9806,29.9452,29.9629,60752.0
2015-08-18 13:10:00,33.84,33.86,33.82,33.83,120382.0,29.9541,29.9718,29.9364,29.9452,120382.0
2015-08-18 13:20:00,33.83,33.84,33.79,33.83,62360.0,29.9452,29.9541,29.9098,29.9452,62360.0
2015-08-18 13:30:00,33.84,33.84,33.8,33.81,60242.0,29.9541,29.9541,29.9186,29.9275,60242.0
2015-08-18 13:40:00,33.8,33.84,33.8,33.8,76836.0,29.9186,29.9541,29.9186,29.9186,76836.0
2015-08-18 13:50:00,33.8,33.84,33.78,33.82,56602.0,29.9186,29.9541,29.9009,29.9364,56602.0
2015-08-18 14:00:00,33.82,33.84,33.79,33.83,104375.0,29.9364,29.9541,29.9098,29.9452,104375.0
2015-08-18 14:10:00,33.83,33.91,33.82,33.88,180450.0,29.9452,30.016,29.9364,29.9895,180450.0
2015-08-18 14:20:00,33.89,33.92,33.87,33.91,127795.0,29.9983,30.0249,29.9806,30.016,127795.0
2015-08-18 14:30:00,33.91,33.94,33.88,33.91,214307.0,30.016,30.0426,29.9895,30.016,214307.0
2015-08-18 14:40:00,33.91,33.94,33.87,33.92,209349.0,30.016,30.0426,29.9806,30.0249,209349.0
2015-08-18 14:50:00,33.91,33.92,33.87,33.91,87033.0,30.016,30.0249,29.9806,30.016,87033.0
2015-08-18 15:00:00,33.91,33.93,33.89,33.91,68663.0,30.016,30.0337,29.9983,30.016,68663.0
2015-08-18 15:10:00,33.91,33.95,33.89,33.95,106344.0,30.016,30.0514,29.9983,30.0514,106344.0
2015-08-18 15:20:00,33.95,33.98,33.92,33.95,88309.0,30.0514,30.078,30.0249,30.0514,88309.0
2015-08-18 15:30:00,33.95,33.96,33.89,33.91,134098.0,30.0514,30.0603,29.9983,30.016,134098.0
2015-08-18 15:40:00,33.91,33.92,33.86,33.92,108108.0,30.016,30.0249,29.9718,30.0249,108108.0
2015-08-18 15:50:00,33.92,33.93,33.88,33.92,298254.0,30.0249,30.0337,29.9895,30.0249,298254.0
2015-08-19 09:30:00,33.72,33.79,33.46,33.48,140373.0,29.8478,29.9098,29.6177,29.6354,140373.0
2015-08-19 09:40:00,33.47,33.47,33.36,33.43,183219.0,29.6265,29.6265,29.5292,29.5911,183219.0
2015-08-19 09:50:00,33.42,33.49,33.4,33.44,104168.0,29.5823,29.6442,29.5646,29.6,104168.0
2015-08-19 10:00:00,33.43,33.49,33.4,33.45,80281.0,29.5911,29.6442,29.5646,29.6088,80281.0
2015-08-19 10:10:00,33.45,33.51,33.42,33.45,87785.0,29.6088,29.6619,29.5823,29.6088,87785.0
2015-08-19 10:20:00,33.44,33.49,33.41,33.46,41301.0,29.6,29.6442,29.5734,29.6177,41301.0
2015-08-19 10:30:00,33.46,33.5,33.4,33.41,199256.0,29.6177,29.6531,29.5646,29.5734,199256.0
2015-08-19 10:40:00,33.41,33.44,33.21,33.26,240494.0,29.5734,29.6,29.3964,29.4407,240494.0
2015-08-19 10:50:00,33.26,33.27,33.18,33.24,208981.0,29.4407,29.4495,29.3698,29.423,208981.0
2015-08-19 11:00:00,33.23,33.34,33.23,33.33,351722.0,29.4141,29.5115,29.4141,29.5026,351722.0
2015-08-19 11:10:00,33.34,33.38,33.27,33.28,327839.0,29.5115,29.5469,29.4495,29.4584,327839.0
2015-08-19 11:20:00,33.29,33.32,33.26,33.3,107425.0,29.4672,29.4938,29.4407,29.4761,107425.0
2015-08-19 11:30:00,33.3,33.3,33.23,33.29,171963.0,29.4761,29.4761,29.4141,29.4672,171963.0
2015-08-19 11:40:00,33.3,33.3,33.18,33.19,100113.0,29.4761,29.4761,29.3698,29.3787,100113.0
2015-08-19 11:50:00,33.2,33.25,33.18,33.21,183006.0,29.3875,29.4318,29.3698,29.3964,183006.0
2015-08-19 12:00:00,33.22,33.24,33.19,33.22,173937.0,29.4053,29.423,29.3787,29.4053,173937.0
2015-08-19 12:10:00,33.22,33.24,33.18,33.23,200293.0,29.4053,29.423,29.3698,29.4141,200293.0
2015-08-19 12:20:00,33.23,33.35,33.23,33.33,149826.0,29.4141,29.5203,29.4141,29.5026,149826.0
2015-08-19 12:30:00,33.33,33.39,33.31,33.38,72150.0,29.5026,29.5557,29.4849,29.5469,72150.0
2015-08-19 12:40:00,33.39,33.43,33.36,33.36,54170.0,29.5557,29.5911,29.5292,29.5292,54170.0
2015-08-19 12:50:00,33.36,33.41,33.34,33.4,68933.0,29.5292,29.5734,29.5115,29.5646,68933.0
2015-08-19 13:00:00,33.4,33.42,33.35,33.4,90248.0,29.5646,29.5823,29.5203,29.5646,90248.0
2015-08-19 13:10:00,33.4,33.5,33.38,33.49,89705.0,29.5646,29.6531,29.5469,29.6442,89705.0
2015-08-19 13:20:00,33.5,33.51,33.41,33.41,48624.0,29.6531,29.6619,29.5734,29.5734,48624.0
2015-08-19 13:30:00,33.4,33.48,33.4,33.47,172655.0,29.5646,29.6354,29.5646,29.6265,172655.0
2015-08-19 13:40:00,33.47,33.63,33.45,33.49,271266.0,29.6265,29.7682,29.6088,29.6442,271266.0
2015-08-19 13:50:00,33.49,33.5,33.23,33.29,277677.0,29.6442,29.6531,29.4141,29.4672,277677.0
2015-08-19 14:00:00,33.3,33.47,33.27,33.43,249593.0,29.4761,29.6265,29.4495,29.5911,249593.0
2015-08-19 14:10:00,33.43,33.6,33.43,33.56,128267.0,29.5911,29.7416,29.5911,29.7062,128267.0
2015-08-19 14:20:00,33.55,33.57,33.38,33.4,186422.0,29.6974,29.7151,29.5469,29.5646,186422.0
2015-08-19 14:30:00,33.4,33.45,33.39,33.42,150786.0,29.5646,29.6088,29.5557,29.5823,150786.0
2015-08-19 14:40:00,33.42,33.43,33.27,33.33,148152.0,29.5823,29.5911,29.4495,29.5026,148152.0
2015-08-19 14:50:00,33.33,33.33,33.18,33.2,196817.0,29.5026,29.5026,29.3698,29.3875,196817.0
2015-08-19 15:00:00,33.2,33.21,33.09,33.17,345339.0,29.3875,29.3964,29.2902,29.361,345339.0
2015-08-19 15:10:00,33.17,33.18,33.1,33.16,496327.0,29.361,29.3698,29.299,29.3521,496327.0
2015-08-19 15:20:00,33.16,33.22,33.15,33.22,289063.0,29.3521,29.4053,29.3433,29.4053,289063.0
2015-08-19 15:30:00,33.23,33.25,33.15,33.16,276446.0,29.4141,29.4318,29.3433,29.3521,276446.0
2015-08-19 15:40:00,33.16,33.21,33.12,33.2,475627.0,29.3521,29.3964,29.3167,29.3875,475627.0
2015-08-19 15:50:00,33.2,33.2,33.09,33.09,798103.0,29.3875,29.3875,29.2902,29.2902,798103.0
2015-08-20 09:30:00,32.69,32.75,32.38,32.56,438190.0,28.9361,28.9892,28.6617,28.821,438190.0
2015-08-20 09:40:00,32.56,32.68,32.48,32.5,309592.0,28.821,28.9273,28.7502,28.7679,309592.0
2015-08-20 09:50:00,32.5,32.52,32.32,32.38,264117.0,28.7679,28.7856,28.6086,28.6617,264117.0
2015-08-20 10:00:00,32.38,32.43,32.27,32.4,226973.0,28.6617,28.706,28.5643,28.6794,226973.0
2015-08-20 10:10:00,32.4,32.57,32.38,32.55,435948.0,28.6794,28.8299,28.6617,28.8122,435948.0
2015-08-20 10:20:00,32.54,32.57,32.45,32.49,350498.0,28.8033,28.8299,28.7237,28.7591,350498.0
2015-08-20 10:30:00,32.5,32.5,32.38,32.41,351084.0,28.7679,28.7679,28.6617,28.6883,351084.0
2015-08-20 10:40:00,32.42,32.43,32.37,32.41,199650.0,28.6971,28.706,28.6529,28.6883,199650.0
2015-08-20 10:50:00,32.42,32.54,32.41,32.47,133913.0,28.6971,28.8033,28.6883,28.7414,133913.0
2015-08-20 11:00:00,32.47,32.56,32.45,32.49,182446.0,28.7414,28.821,28.7237,28.7591,182446.0
2015-08-20 11:10:00,32.49,32.53,32.45,32.46,234051.0,28.7591,28.7945,28.7237,28.7325,234051.0
2015-08-20 11:20:00,32.45,32.57,32.45,32.55,275295.0,28.7237,28.8299,28.7237,28.8122,275295.0
2015-08-20 11:30:00,32.55,32.6,32.48,32.5,115440.0,28.8122,28.8564,28.7502,28.7679,115440.0
2015-08-20 11:40:00,32.49,32.6,32.49,32.6,82556.0,28.7591,28.8564,28.7591,28.8564,82556.0
2015-08-20 11:50:00,32.59,32.65,32.54,32.64,101224.0,28.8476,28.9007,28.8033,28.8919,101224.0
2015-08-20 12:00:00,32.64,32.65,32.52,32.6,141052.0,28.8919,28.9007,28.7856,28.8564,141052.0
2015-08-20 12:10:00,32.6,32.6,32.48,32.54,164116.0,28.8564,28.8564,28.7502,28.8033,164116.0
2015-08-20 12:20:00,32.54,32.54,32.39,32.41,169633.0,28.8033,28.8033,28.6706,28.6883,169633.0
2015-08-20 12:30:00,32.4,32.42,32.37,32.4,220949.0,28.6794,28.6971,28.6529,28.6794,220949.0
2015-08-20 12:40:00,32.4,32.4,32.28,32.36,247086.0,28.6794,28.6794,28.5732,28.644,247086.0
2015-08-20 12:50:00,32.36,32.37,32.25,32.28,198877.0,28.644,28.6529,28.5466,28.5732,198877.0
2015-08-20 13:00:00,32.29,32.31,32.24,32.25,175365.0,28.582,28.5997,28.5378,28.5466,175365.0
2015-08-20 13:10:00,32.24,32.36,32.23,32.36,197679.0,28.5378,28.644,28.5289,28.644,197679.0
2015-08-20 13:20:00,32.36,32.45,32.35,32.44,133049.0,28.644,28.7237,28.6352,28.7148,133049.0
2015-08-20 13:30:00,32.43,32.46,32.36,32.37,104279.0,28.706,28.7325,28.644,28.6529,104279.0
2015-08-20 13:40:00,32.36,32.4,32.33,32.4,185647.0,28.644,28.6794,28.6175,28.6794,185647.0
2015-08-20 13:50:00,32.4,32.43,32.37,32.42,167784.0,28.6794,28.706,28.6529,28.6971,167784.0
2015-08-20 14:00:00,32.42,32.44,32.36,32.37,137195.0,28.6971,28.7148,28.644,28.6529,137195.0
2015-08-20 14:10:00,32.37,32.38,32.31,32.33,154464.0,28.6529,28.6617,28.5997,28.6175,154464.0
2015-08-20 14:20:00,32.32,32.39,32.31,32.35,374955.0,28.6086,28.6706,28.5997,28.6352,374955.0
2015-08-20 14:30:00,32.34,32.39,32.33,32.36,276998.0,28.6263,28.6706,28.6175,28.644,276998.0
2015-08-20 14:40:00,32.37,32.37,32.28,32.32,154090.0,28.6529,28.6529,28.5732,28.6086,154090.0
2015-08-20 14:50:00,32.32,32.35,32.27,32.27,127875.0,28.6086,28.6352,28.5643,28.5643,127875.0
2015-08-20 15:00:00,32.28,32.37,32.25,32.36,176984.0,28.5732,28.6529,28.5466,28.644,176984.0
2015-08-20 15:10:00,32.37,32.4,32.31,32.34,333656.0,28.6529,28.6794,28.5997,28.6263,333656.0
2015-08-20 15:20:00,32.34,32.43,32.33,32.42,160284.0,28.6263,28.706,28.6175,28.6971,160284.0
2015-08-20 15:30:00,32.42,32.47,32.35,32.36,260943.0,28.6971,28.7414,28.6352,28.644,260943.0
2015-08-20 15:40:00,32.36,32.4,32.29,32.3,359230.0,28.644,28.6794,28.582,28.5909,359230.0
2015-08-20 15:50:00,32.3,32.3,32.18,32.19,734030.0,28.5909,28.5909,28.4847,28.4935,734030.0
2015-08-21 09:30:00,31.81,31.86,31.58,31.83,614431.0,28.1572,28.2014,27.9536,28.1749,614431.0
2015-08-21 09:40:00,31.81,31.84,31.58,31.73,299412.0,28.1572,28.1837,27.9536,28.0864,299412.0
2015-08-21 09:50:00,31.72,31.84,31.63,31.82,314248.0,28.0775,28.1837,27.9978,28.166,314248.0
2015-08-21 10:00:00,31.81,32.01,31.81,31.93,322265.0,28.1572,28.3342,28.1572,28.2634,322265.0
2015-08-21 10:10:00,31.93,31.93,31.82,31.82,180471.0,28.2634,28.2634,28.166,28.166,180471.0
2015-08-21 10:20:00,31.82,31.87,31.75,31.8,260621.0,28.166,28.2103,28.1041,28.1483,260621.0
2015-08-21 10:30:00,31.8,31.84,31.63,31.65,221517.0,28.1483,28.1837,27.9978,28.0155,221517.0
2015-08-21 10:40:00,31.65,31.75,31.64,31.66,159391.0,28.0155,28.1041,28.0067,28.0244,159391.0
2015-08-21 10:50:00,31.67,31.72,31.6,31.62,148989.0,28.0332,28.0775,27.9713,27.989,148989.0
2015-08-21 11:00:00,31.63,31.64,31.48,31.49,131786.0,27.9978,28.0067,27.8651,27.8739,131786.0
2015-08-21 11:10:00,31.48,31.48,31.33,31.46,201006.0,27.8651,27.8651,27.7323,27.8474,201006.0
2015-08-21 11:20:00,31.46,31.47,31.34,31.38,232745.0,27.8474,27.8562,27.7411,27.7765,232745.0
2015-08-21 11:30:00,31.39,31.41,31.26,31.27,421307.0,27.7854,27.8031,27.6703,27.6792,421307.0
2015-08-21 11:40:00,31.28,31.38,31.23,31.38,185837.0,27.688,27.7765,27.6438,27.7765,185837.0
2015-08-21 11:50:00,31.38,31.48,31.34,31.46,112145.0,27.7765,27.8651,27.7411,27.8474,112145.0
2015-08-21 12:00:00,31.45,31.63,31.42,31.61,138413.0,27.8385,27.9978,27.8119,27.9801,138413.0
2015-08-21 12:10:00,31.61,31.65,31.48,31.51,169246.0,27.9801,28.0155,27.8651,27.8916,169246.0
2015-08-21 12:20:00,31.52,31.55,31.44,31.51,213801.0,27.9005,27.927,27.8297,27.8916,213801.0
2015-08-21 12:30:00,31.5,31.61,31.49,31.58,172611.0,27.8828,27.9801,27.8739,27.9536,172611.0
2015-08-21 12:40:00,31.57,31.58,31.45,31.52,240038.0,27.9447,27.9536,27.8385,27.9005,240038.0
2015-08-21 12:50:00,31.51,31.52,31.32,31.33,279940.0,27.8916,27.9005,27.7234,27.7323,279940.0
2015-08-21 13:00:00,31.32,31.37,31.24,31.33,376416.0,27.7234,27.7677,27.6526,27.7323,376416.0
2015-08-21 13:10:00,31.33,31.35,31.24,31.26,247365.0,27.7323,27.75,27.6526,27.6703,247365.0
2015-08-21 13:20:00,31.25,31.38,31.25,31.38,314434.0,27.6615,27.7765,27.6615,27.7765,314434.0
2015-08-21 13:30:00,31.38,31.41,31.29,31.41,144538.0,27.7765,27.8031,27.6969,27.8031,144538.0
2015-08-21 13:40:00,31.4,31.47,31.35,31.44,281258.0,27.7942,27.8562,27.75,27.8297,281258.0
2015-08-21 13:50:00,31.44,31.6,31.36,31.59,232796.0,27.8297,27.9713,27.7588,27.9624,232796.0
2015-08-21 14:00:00,31.59,31.65,31.57,31.62,214386.0,27.9624,28.0155,27.9447,27.989,214386.0
2015-08-21 14:10:00,31.61,31.61,31.47,31.49,134161.0,27.9801,27.9801,27.8562,27.8739,134161.0
2015-08-21 14:20:00,31.49,31.52,31.42,31.46,117967.0,27.8739,27.9005,27.8119,27.8474,117967.0
2015-08-21 14:30:00,31.46,31.51,31.37,31.38,133577.0,27.8474,27.8916,27.7677,27.7765,133577.0
2015-08-21 14:40:00,31.39,31.39,31.23,31.24,172907.0,27.7854,27.7854,27.6438,27.6526,172907.0
2015-08-21 14:50:00,31.23,31.28,31.18,31.24,204074.0,27.6438,27.688,27.5995,27.6526,204074.0
2015-08-21 15:00:00,31.24,31.29,31.17,31.17,189200.0,27.6526,27.6969,27.5907,27.5907,189200.0
2015-08-21 15:10:00,31.17,31.17,30.95,31.16,544235.0,27.5907,27.5907,27.3959,27.5818,544235.0
2015-08-21 15:20:00,31.17,31.19,31.11,31.14,231846.0,27.5907,27.6084,27.5375,27.5641,231846.0
2015-08-21 15:30:00,31.13,31.15,31.0,31.07,335285.0,27.5553,27.573,27.4402,27.5021,335285.0
2015-08-21 15:40:00,31.06,31.14,31.04,31.14,425705.0,27.4933,27.5641,27.4756,27.5641,425705.0
2015-08-21 15:50:00,31.13,31.16,30.92,30.93,1180606.0,27.5553,27.5818,27.3694,27.3782,1180606.0
2015-08-24 09:30:00,28.44,29.09,27.53,29.03,465679.0,25.1742,25.7495,24.3686,25.6964,465679.0
2015-08-24 09:40:00,29.01,29.89,29.0,29.5,738758.0,25.6787,26.4576,25.6698,26.1124,738758.0
2015-08-24 09:50:00,29.5,29.5,29.24,29.34,790072.0,26.1124,26.1124,25.8823,25.9708,790072.0
2015-08-24 10:00:00,29.33,29.53,29.22,29.52,763002.0,25.962,26.139,25.8646,26.1301,763002.0
2015-08-24 10:10:00,29.52,29.84,29.5,29.82,536015.0,26.1301,26.4134,26.1124,26.3957,536015.0
2015-08-24 10:20:00,29.83,30.2,29.82,30.0,538129.0,26.4045,26.732,26.3957,26.555,538129.0
2015-08-24 10:30:00,30.0,30.01,29.72,29.94,775609.0,26.555,26.5639,26.3072,26.5019,775609.0
2015-08-24 10:40:00,29.94,30.1,29.89,30.1,293571.0,26.5019,26.6435,26.4576,26.6435,293571.0
2015-08-24 10:50:00,30.1,30.16,30.03,30.08,263592.0,26.6435,26.6966,26.5816,26.6258,263592.0
2015-08-24 11:00:00,30.09,30.17,29.99,30.0,232292.0,26.6347,26.7055,26.5462,26.555,232292.0
2015-08-24 11:10:00,30.0,30.02,29.95,29.95,204697.0,26.555,26.5727,26.5108,26.5108,204697.0
2015-08-24 11:20:00,29.96,29.96,29.68,29.72,391411.0,26.5196,26.5196,26.2718,26.3072,391411.0
2015-08-24 11:30:00,29.71,29.92,29.65,29.91,241226.0,26.2983,26.4842,26.2452,26.4753,241226.0
2015-08-24 11:40:00,29.91,30.02,29.87,30.02,150337.0,26.4753,26.5727,26.4399,26.5727,150337.0
2015-08-24 11:50:00,30.02,30.31,30.0,30.26,161047.0,26.5727,26.8294,26.555,26.7852,161047.0
2015-08-24 12:00:00,30.25,30.3,30.11,30.27,260193.0,26.7763,26.8206,26.6524,26.794,260193.0
2015-08-24 12:10:00,30.27,30.47,30.25,30.46,393606.0,26.794,26.971,26.7763,26.9622,393606.0
2015-08-24 12:20:00,30.46,30.72,30.45,30.68,193026.0,26.9622,27.1923,26.9533,27.1569,193026.0
2015-08-24 12:30:00,30.67,30.74,30.61,30.71,211227.0,27.1481,27.21,27.095,27.1835,211227.0
2015-08-24 12:40:00,30.7,30.71,30.54,30.55,199627.0,27.1746,27.1835,27.033,27.0419,199627.0
2015-08-24 12:50:00,30.55,30.59,30.47,30.47,332473.0,27.0419,27.0773,26.971,26.971,332473.0
2015-08-24 13:00:00,30.48,30.54,30.45,30.53,189142.0,26.9799,27.033,26.9533,27.0242,189142.0
2015-08-24 13:10:00,30.53,30.54,30.38,30.44,162289.0,27.0242,27.033,26.8914,26.9445,162289.0
2015-08-24 13:20:00,30.45,30.45,30.21,30.26,90729.0,26.9533,26.9533,26.7409,26.7852,90729.0
2015-08-24 13:30:00,30.26,30.26,30.12,30.12,48652.0,26.7852,26.7852,26.6612,26.6612,48652.0
2015-08-24 13:40:00,30.12,30.18,30.07,30.16,222546.0,26.6612,26.7143,26.617,26.6966,222546.0
2015-08-24 13:50:00,30.16,30.16,30.0,30.0,106603.0,26.6966,26.6966,26.555,26.555,106603.0
2015-08-24 14:00:00,30.0,30.01,29.75,29.78,310242.0,26.555,26.5639,26.3337,26.3603,310242.0
2015-08-24 14:10:00,29.77,29.8,29.59,29.77,306835.0,26.3514,26.378,26.1921,26.3514,306835.0
2015-08-24 14:20:00,29.78,29.84,29.71,29.74,221492.0,26.3603,26.4134,26.2983,26.3249,221492.0
2015-08-24 14:30:00,29.73,29.91,29.72,29.9,150539.0,26.316,26.4753,26.3072,26.4665,150539.0
2015-08-24 14:40:00,29.91,29.96,29.9,29.96,521449.0,26.4753,26.5196,26.4665,26.5196,521449.0
2015-08-24 14:50:00,29.96,29.96,29.73,29.73,259866.0,26.5196,26.5196,26.316,26.316,259866.0
2015-08-24 15:00:00,29.73,29.73,29.42,29.54,567288.0,26.316,26.316,26.0416,26.1478,567288.0
2015-08-24 15:10:00,29.54,29.54,29.43,29.46,283652.0,26.1478,26.1478,26.0505,26.077,283652.0
2015-08-24 15:20:00,29.46,29.46,29.27,29.31,489688.0,26.077,26.077,25.9088,25.9442,489688.0
2015-08-24 15:30:00,29.32,29.69,29.19,29.69,369421.0,25.9531,26.2806,25.838,26.2806,369421.0
2015-08-24 15:40:00,29.68,29.91,29.54,29.67,465975.0,26.2718,26.4753,26.1478,26.2629,465975.0
2015-08-24 15:50:00,29.67,29.73,29.54,29.55,556669.0,26.2629,26.316,26.1478,26.1567,556669.0
2015-08-25 09:30:00,30.58,30.58,30.0,30.19,513376.0,27.0684,27.0684,26.555,26.7232,513376.0
2015-08-25 09:40:00,30.2,30.27,29.99,30.08,489124.0,26.732,26.794,26.5462,26.6258,489124.0
2015-08-25 09:50:00,30.08,30.25,29.98,30.13,402414.0,26.6258,26.7763,26.5373,26.6701,402414.0
2015-08-25 10:00:00,30.12,30.16,30.01,30.09,221785.0,26.6612,26.6966,26.5639,26.6347,221785.0
2015-08-25 10:10:00,30.09,30.25,30.0,30.13,184672.0,26.6347,26.7763,26.555,26.6701,184672.0
2015-08-25 10:20:00,30.13,30.18,29.97,30.02,228086.0,26.6701,26.7143,26.5285,26.5727,228086.0
2015-08-25 10:30:00,30.01,30.03,29.94,29.98,336038.0,26.5639,26.5816,26.5019,26.5373,336038.0
2015-08-25 10:40:00,29.98,30.09,29.98,30.04,165964.0,26.5373,26.6347,26.5373,26.5904,165964.0
2015-08-25 10:50:00,30.04,30.05,29.94,30.01,133614.0,26.5904,26.5993,26.5019,26.5639,133614.0
2015-08-25 11:00:00,30.01,30.12,30.01,30.1,152445.0,26.5639,26.6612,26.5639,26.6435,152445.0
2015-08-25 11:10:00,30.11,30.27,30.11,30.2,389719.0,26.6524,26.794,26.6524,26.732,389719.0
2015-08-25 11:20:00,30.2,30.29,30.18,30.24,462345.0,26.732,26.8117,26.7143,26.7675,462345.0
2015-08-25 11:30:00,30.25,30.25,30.14,30.18,162606.0,26.7763,26.7763,26.6789,26.7143,162606.0
2015-08-25 11:40:00,30.18,30.32,30.16,30.32,179423.0,26.7143,26.8383,26.6966,26.8383,179423.0
2015-08-25 11:50:00,30.31,30.33,30.24,30.26,384650.0,26.8294,26.8471,26.7675,26.7852,384650.0
2015-08-25 12:00:00,30.26,30.41,30.25,30.41,241532.0,26.7852,26.9179,26.7763,26.9179,241532.0
2015-08-25 12:10:00,30.41,30.57,30.38,30.39,475635.0,26.9179,27.0596,26.8914,26.9002,475635.0
2015-08-25 12:20:00,30.39,30.46,30.37,30.43,211979.0,26.9002,26.9622,26.8825,26.9356,211979.0
2015-08-25 12:30:00,30.42,30.5,30.39,30.41,109276.0,26.9268,26.9976,26.9002,26.9179,109276.0
2015-08-25 12:40:00,30.41,30.45,30.38,30.41,211447.0,26.9179,26.9533,26.8914,26.9179,211447.0
2015-08-25 12:50:00,30.41,30.44,30.34,30.34,140641.0,26.9179,26.9445,26.856,26.856,140641.0
2015-08-25 13:00:00,30.33,30.38,30.28,30.33,196719.0,26.8471,26.8914,26.8029,26.8471,196719.0
2015-08-25 13:10:00,30.32,30.33,30.19,30.2,161384.0,26.8383,26.8471,26.7232,26.732,161384.0
2015-08-25 13:20:00,30.2,30.24,29.98,30.0,224395.0,26.732,26.7675,26.5373,26.555,224395.0
2015-08-25 13:30:00,29.99,30.12,29.98,30.11,293772.0,26.5462,26.6612,26.5373,26.6524,293772.0
2015-08-25 13:40:00,30.11,30.12,30.0,30.08,131248.0,26.6524,26.6612,26.555,26.6258,131248.0
2015-08-25 13:50:00,30.07,30.11,30.05,30.05,454050.0,26.617,26.6524,26.5993,26.5993,454050.0
2015-08-25 14:00:00,30.06,30.06,29.93,29.94,280638.0,26.6081,26.6081,26.4931,26.5019,280638.0
2015-08-25 14:10:00,29.94,29.94,29.87,29.94,172426.0,26.5019,26.5019,26.4399,26.5019,172426.0
2015-08-25 14:20:00,29.94,30.01,29.9,29.94,340579.0,26.5019,26.5639,26.4665,26.5019,340579.0
2015-08-25 14:30:00,29.93,29.96,29.83,29.85,267861.0,26.4931,26.5196,26.4045,26.4222,267861.0
2015-08-25 14:40:00,29.85,29.91,29.85,29.9,290777.0,26.4222,26.4753,26.4222,26.4665,290777.0
2015-08-25 14:50:00,29.9,29.91,29.8,29.88,655614.0,26.4665,26.4753,26.378,26.4488,655614.0
2015-08-25 15:00:00,29.88,29.92,29.76,29.79,237738.0,26.4488,26.4842,26.3426,26.3691,237738.0
2015-08-25 15:10:00,29.78,29.82,29.65,29.66,277731.0,26.3603,26.3957,26.2452,26.2541,277731.0
2015-08-25 15:20:00,29.66,29.67,29.54,29.57,517172.0,26.2541,26.2629,26.1478,26.1744,517172.0
2015-08-25 15:30:00,29.57,29.58,29.27,29.29,641224.0,26.1744,26.1832,25.9088,25.9265,641224.0
2015-08-25 15:40:00,29.28,29.41,28.99,29.01,952395.0,25.9177,26.0328,25.661,25.6787,952395.0
2015-08-25 15:50:00,29.0,29.16,28.77,28.8,1489633.0,25.6698,25.8115,25.4663,25.4928,1489633.0
2015-08-26 09:30:00,29.87,29.9,29.44,29.51,905984.0,26.4399,26.4665,26.0593,26.1213,905984.0
2015-08-26 09:40:00,29.51,29.59,29.37,29.55,714305.0,26.1213,26.1921,25.9974,26.1567,714305.0
2015-08-26 09:50:00,29.55,29.55,29.39,29.5,911035.0,26.1567,26.1567,26.0151,26.1124,911035.0
2015-08-26 10:00:00,29.49,29.55,29.42,29.45,264993.0,26.1036,26.1567,26.0416,26.0682,264993.0
2015-08-26 10:10:00,29.46,29.51,29.11,29.12,789388.0,26.077,26.1213,25.7672,25.7761,789388.0
2015-08-26 10:20:00,29.11,29.38,29.08,29.35,237008.0,25.7672,26.0062,25.7407,25.9797,237008.0
2015-08-26 10:30:00,29.35,29.53,29.29,29.39,561453.0,25.9797,26.139,25.9265,26.0151,561453.0
2015-08-26 10:40:00,29.39,29.39,29.09,29.15,260790.0,26.0151,26.0151,25.7495,25.8026,260790.0
2015-08-26 10:50:00,29.15,29.41,29.13,29.25,223678.0,25.8026,26.0328,25.7849,25.8911,223678.0
2015-08-26 11:00:00,29.26,29.29,29.13,29.23,267176.0,25.9,25.9265,25.7849,25.8734,267176.0
2015-08-26 11:10:00,29.23,29.27,29.12,29.25,222160.0,25.8734,25.9088,25.7761,25.8911,222160.0
2015-08-26 11:20:00,29.23,29.32,29.15,29.17,279025.0,25.8734,25.9531,25.8026,25.8203,279025.0
2015-08-26 11:30:00,29.17,29.25,28.97,28.98,211146.0,25.8203,25.8911,25.6433,25.6521,211146.0
2015-08-26 11:40:00,28.98,29.18,28.98,29.14,224798.0,25.6521,25.8292,25.6521,25.7938,224798.0
2015-08-26 11:50:00,29.14,29.23,29.02,29.08,337252.0,25.7938,25.8734,25.6875,25.7407,337252.0
2015-08-26 12:00:00,29.08,29.09,28.97,29.02,169919.0,25.7407,25.7495,25.6433,25.6875,169919.0
2015-08-26 12:10:00,29.03,29.1,28.97,29.04,219960.0,25.6964,25.7584,25.6433,25.7053,219960.0
2015-08-26 12:20:00,29.05,29.08,28.96,29.01,344936.0,25.7141,25.7407,25.6344,25.6787,344936.0
2015-08-26 12:30:00,29.0,29.04,28.93,29.0,454778.0,25.6698,25.7053,25.6079,25.6698,454778.0
2015-08-26 12:40:00,29.0,29.09,28.96,29.07,156888.0,25.6698,25.7495,25.6344,25.7318,156888.0
2015-08-26 12:50:00,29.07,29.14,29.0,29.14,588600.0,25.7318,25.7938,25.6698,25.7938,588600.0
2015-08-26 13:00:00,29.15,29.22,29.05,29.08,250991.0,25.8026,25.8646,25.7141,25.7407,250991.0
2015-08-26 13:10:00,29.08,29.15,29.03,29.08,116873.0,25.7407,25.8026,25.6964,25.7407,116873.0
2015-08-26 13:20:00,29.09,29.24,29.08,29.19,379097.0,25.7495,25.8823,25.7407,25.838,379097.0
2015-08-26 13:30:00,29.19,29.29,29.15,29.27,521387.0,25.838,25.9265,25.8026,25.9088,521387.0
2015-08-26 13:40:00,29.27,29.28,29.14,29.19,275628.0,25.9088,25.9177,25.7938,25.838,275628.0
2015-08-26 13:50:00,29.18,29.27,29.15,29.22,642044.0,25.8292,25.9088,25.8026,25.8646,642044.0
2015-08-26 14:00:00,29.22,29.29,29.17,29.24,662740.0,25.8646,25.9265,25.8203,25.8823,662740.0
2015-08-26 14:10:00,29.25,29.29,29.09,29.11,214352.0,25.8911,25.9265,25.7495,25.7672,214352.0
2015-08-26 14:20:00,29.12,29.24,29.09,29.22,126135.0,25.7761,25.8823,25.7495,25.8646,126135.0
2015-08-26 14:30:00,29.22,29.3,29.17,29.27,446047.0,25.8646,25.9354,25.8203,25.9088,446047.0
2015-08-26 14:40:00,29.27,29.47,29.26,29.3,806282.0,25.9088,26.0859,25.9,25.9354,806282.0
2015-08-26 14:50:00,29.3,29.4,29.3,29.4,319975.0,25.9354,26.0239,25.9354,26.0239,319975.0
2015-08-26 15:00:00,29.4,29.53,29.33,29.5,721023.0,26.0239,26.139,25.962,26.1124,721023.0
2015-08-26 15:10:00,29.5,29.66,29.49,29.66,1542134.0,26.1124,26.2541,26.1036,26.2541,1542134.0
2015-08-26 15:20:00,29.66,29.72,29.57,29.64,562825.0,26.2541,26.3072,26.1744,26.2364,562825.0
2015-08-26 15:30:00,29.64,29.81,29.62,29.66,537286.0,26.2364,26.3868,26.2186,26.2541,537286.0
2015-08-26 15:40:00,29.66,29.87,29.63,29.69,1235432.0,26.2541,26.4399,26.2275,26.2806,1235432.0
2015-08-26 15:50:00,29.69,29.76,29.6,29.75,1701244.0,26.2806,26.3426,26.2009,26.3337,1701244.0
2015-08-27 09:30:00,30.15,30.31,30.04,30.29,557933.0,26.6878,26.8294,26.5904,26.8117,557933.0
2015-08-27 09:40:00,30.3,30.43,30.2,30.25,503378.0,26.8206,26.9356,26.732,26.7763,503378.0
2015-08-27 09:50:00,30.26,30.31,30.23,30.29,257336.0,26.7852,26.8294,26.7586,26.8117,257336.0
2015-08-27 10:00:00,30.29,30.3,30.07,30.25,325482.0,26.8117,26.8206,26.617,26.7763,325482.0
2015-08-27 10:10:00,30.25,30.28,30.18,30.24,173428.0,26.7763,26.8029,26.7143,26.7675,173428.0
2015-08-27 10:20:00,30.25,30.3,30.19,30.21,160318.0,26.7763,26.8206,26.7232,26.7409,160318.0
2015-08-27 10:30:00,30.21,30.29,30.15,30.28,119984.0,26.7409,26.8117,26.6878,26.8029,119984.0
2015-08-27 10:40:00,30.28,30.53,30.27,30.51,296670.0,26.8029,27.0242,26.794,27.0064,296670.0
2015-08-27 10:50:00,30.52,30.57,30.43,30.55,690978.0,27.0153,27.0596,26.9356,27.0419,690978.0
2015-08-27 11:00:00,30.54,30.72,30.52,30.61,184172.0,27.033,27.1923,27.0153,27.095,184172.0
2015-08-27 11:10:00,30.61,30.66,30.58,30.64,352313.0,27.095,27.1392,27.0684,27.1215,352313.0
2015-08-27 11:20:00,30.63,30.63,30.49,30.52,216815.0,27.1127,27.1127,26.9887,27.0153,216815.0
2015-08-27 11:30:00,30.52,30.53,30.41,30.43,382077.0,27.0153,27.0242,26.9179,26.9356,382077.0
2015-08-27 11:40:00,30.43,30.49,30.42,30.49,241106.0,26.9356,26.9887,26.9268,26.9887,241106.0
2015-08-27 11:50:00,30.5,30.51,30.37,30.4,247761.0,26.9976,27.0064,26.8825,26.9091,247761.0
2015-08-27 12:00:00,30.39,30.54,30.37,30.47,506465.0,26.9002,27.033,26.8825,26.971,506465.0
2015-08-27 12:10:00,30.48,30.5,30.42,30.46,177658.0,26.9799,26.9976,26.9268,26.9622,177658.0
2015-08-27 12:20:00,30.45,30.48,30.39,30.45,189084.0,26.9533,26.9799,26.9002,26.9533,189084.0
2015-08-27 12:30:00,30.45,30.48,30.4,30.46,166428.0,26.9533,26.9799,26.9091,26.9622,166428.0
2015-08-27 12:40:00,30.45,30.46,30.38,30.43,254810.0,26.9533,26.9622,26.8914,26.9356,254810.0
2015-08-27 12:50:00,30.43,30.45,30.37,30.4,655570.0,26.9356,26.9533,26.8825,26.9091,655570.0
2015-08-27 13:00:00,30.4,30.5,30.39,30.46,733905.0,26.9091,26.9976,26.9002,26.9622,733905.0
2015-08-27 13:10:00,30.46,30.47,30.41,30.44,342574.0,26.9622,26.971,26.9179,26.9445,342574.0
2015-08-27 13:20:00,30.43,30.47,30.41,30.44,155720.0,26.9356,26.971,26.9179,26.9445,155720.0
2015-08-27 13:30:00,30.44,30.46,30.41,30.42,218893.0,26.9445,26.9622,26.9179,26.9268,218893.0
2015-08-27 13:40:00,30.42,30.45,30.37,30.43,167836.0,26.9268,26.9533,26.8825,26.9356,167836.0
2015-08-27 13:50:00,30.43,30.45,30.39,30.45,211870.0,26.9356,26.9533,26.9002,26.9533,211870.0
2015-08-27 14:00:00,30.45,30.45,30.4,30.4,197735.0,26.9533,26.9533,26.9091,26.9091,197735.0
2015-08-27 14:10:00,30.4,30.43,30.3,30.35,196347.0,26.9091,26.9356,26.8206,26.8648,196347.0
2015-08-27 14:20:00,30.36,30.42,30.15,30.18,260179.0,26.8737,26.9268,26.6878,26.7143,260179.0
2015-08-27 14:30:00,30.17,30.22,30.12,30.2,542341.0,26.7055,26.7497,26.6612,26.732,542341.0
2015-08-27 14:40:00,30.2,30.21,30.06,30.06,348401.0,26.732,26.7409,26.6081,26.6081,348401.0
2015-08-27 14:50:00,30.07,30.08,29.87,29.9,468413.0,26.617,26.6258,26.4399,26.4665,468413.0
2015-08-27 15:00:00,29.9,30.0,29.76,29.9,726087.0,26.4665,26.555,26.3426,26.4665,726087.0
2015-08-27 15:10:00,29.9,29.97,29.81,29.91,779983.0,26.4665,26.5285,26.3868,26.4753,779983.0
2015-08-27 15:20:00,29.9,30.09,29.83,30.08,620237.0,26.4665,26.6347,26.4045,26.6258,620237.0
2015-08-27 15:30:00,30.08,30.23,30.01,30.12,604641.0,26.6258,26.7586,26.5639,26.6612,604641.0
2015-08-27 15:40:00,30.13,30.34,30.1,30.3,1089065.0,26.6701,26.856,26.6435,26.8206,1089065.0
2015-08-27 15:50:00,30.3,30.41,30.25,30.38,1774304.0,26.8206,26.9179,26.7763,26.8914,1774304.0
2015-08-28 09:30:00,30.2,30.37,30.0,30.37,265240.0,26.732,26.8825,26.555,26.8825,265240.0
2015-08-28 09:40:00,30.37,30.38,30.16,30.21,259046.0,26.8825,26.8914,26.6966,26.7409,259046.0
2015-08-28 09:50:00,30.21,30.41,30.19,30.39,268472.0,26.7409,26.9179,26.7232,26.9002,268472.0
2015-08-28 10:00:00,30.4,30.47,30.28,30.31,147128.0,26.9091,26.971,26.8029,26.8294,147128.0
2015-08-28 10:10:00,30.32,30.45,30.27,30.44,224157.0,26.8383,26.9533,26.794,26.9445,224157.0
2015-08-28 10:20:00,30.44,30.54,30.39,30.49,135126.0,26.9445,27.033,26.9002,26.9887,135126.0
2015-08-28 10:30:00,30.49,30.54,30.47,30.51,142014.0,26.9887,27.033,26.971,27.0064,142014.0
2015-08-28 10:40:00,30.51,30.51,30.4,30.45,234993.0,27.0064,27.0064,26.9091,26.9533,234993.0
2015-08-28 10:50:00,30.45,30.58,30.45,30.52,142353.0,26.9533,27.0684,26.9533,27.0153,142353.0
2015-08-28 11:00:00,30.52,30.63,30.5,30.61,212670.0,27.0153,27.1127,26.9976,27.095,212670.0
2015-08-28 11:10:00,30.61,30.66,30.6,30.65,259915.0,27.095,27.1392,27.0861,27.1304,259915.0
2015-08-28 11:20:00,30.65,30.73,30.64,30.72,198912.0,27.1304,27.2012,27.1215,27.1923,198912.0
2015-08-28 11:30:00,30.73,30.78,30.67,30.72,436764.0,27.2012,27.2454,27.1481,27.1923,436764.0
2015-08-28 11:40:00,30.73,30.74,30.63,30.66,168633.0,27.2012,27.21,27.1127,27.1392,168633.0
2015-08-28 11:50:00,30.67,30.72,30.59,30.63,145178.0,27.1481,27.1923,27.0773,27.1127,145178.0
2015-08-28 12:00:00,30.64,30.71,30.63,30.65,163919.0,27.1215,27.1835,27.1127,27.1304,163919.0
2015-08-28 12:10:00,30.65,30.74,30.61,30.73,119777.0,27.1304,27.21,27.095,27.2012,119777.0
2015-08-28 12:20:00,30.74,30.77,30.71,30.75,96151.0,27.21,27.2366,27.1835,27.2189,96151.0
2015-08-28 12:30:00,30.75,30.81,30.75,30.76,90889.0,27.2189,27.272,27.2189,27.2277,90889.0
2015-08-28 12:40:00,30.76,30.8,30.73,30.79,149580.0,27.2277,27.2631,27.2012,27.2543,149580.0
2015-08-28 12:50:00,30.8,30.84,30.77,30.77,222758.0,27.2631,27.2986,27.2366,27.2366,222758.0
2015-08-28 13:00:00,30.77,30.78,30.7,30.72,218376.0,27.2366,27.2454,27.1746,27.1923,218376.0
2015-08-28 13:10:00,30.72,30.76,30.7,30.73,255448.0,27.1923,27.2277,27.1746,27.2012,255448.0
2015-08-28 13:20:00,30.73,30.74,30.62,30.62,155012.0,27.2012,27.21,27.1038,27.1038,155012.0
2015-08-28 13:30:00,30.63,30.68,30.57,30.6,131938.0,27.1127,27.1569,27.0596,27.0861,131938.0
2015-08-28 13:40:00,30.59,30.66,30.56,30.64,178897.0,27.0773,27.1392,27.0507,27.1215,178897.0
2015-08-28 13:50:00,30.63,30.71,30.63,30.69,152272.0,27.1127,27.1835,27.1127,27.1658,152272.0
2015-08-28 14:00:00,30.69,30.81,30.69,30.77,117168.0,27.1658,27.272,27.1658,27.2366,117168.0
2015-08-28 14:10:00,30.76,30.79,30.71,30.74,109810.0,27.2277,27.2543,27.1835,27.21,109810.0
2015-08-28 14:20:00,30.74,30.79,30.72,30.78,131640.0,27.21,27.2543,27.1923,27.2454,131640.0
2015-08-28 14:30:00,30.78,30.81,30.68,30.73,140423.0,27.2454,27.272,27.1569,27.2012,140423.0
2015-08-28 14:40:00,30.74,30.81,30.71,30.76,181871.0,27.21,27.272,27.1835,27.2277,181871.0
2015-08-28 14:50:00,30.77,30.79,30.74,30.75,674387.0,27.2366,27.2543,27.21,27.2189,674387.0
2015-08-28 15:00:00,30.74,30.76,30.67,30.72,542101.0,27.21,27.2277,27.1481,27.1923,542101.0
2015-08-28 15:10:00,30.72,30.72,30.63,30.64,273236.0,27.1923,27.1923,27.1127,27.1215,273236.0
2015-08-28 15:20:00,30.65,30.66,30.54,30.56,496378.0,27.1304,27.1392,27.033,27.0507,496378.0
2015-08-28 15:30:00,30.56,30.63,30.54,30.57,420663.0,27.0507,27.1127,27.033,27.0596,420663.0
2015-08-28 15:40:00,30.57,30.64,30.52,30.62,390324.0,27.0596,27.1215,27.0153,27.1038,390324.0
2015-08-28 15:50:00,30.63,30.81,30.62,30.7,1465480.0,27.1127,27.272,27.1038,27.1746,1465480.0
2015-08-31 09:30:00,30.58,30.68,30.46,30.53,272220.0,27.0684,27.1569,26.9622,27.0242,272220.0
2015-08-31 09:40:00,30.52,30.53,30.32,30.33,388389.0,27.0153,27.0242,26.8383,26.8471,388389.0
2015-08-31 09:50:00,30.32,30.53,30.3,30.39,145196.0,26.8383,27.0242,26.8206,26.9002,145196.0
2015-08-31 10:00:00,30.38,30.41,30.3,30.35,166591.0,26.8914,26.9179,26.8206,26.8648,166591.0
2015-08-31 10:10:00,30.34,30.43,30.32,30.39,154184.0,26.856,26.9356,26.8383,26.9002,154184.0
2015-08-31 10:20:00,30.38,30.43,30.36,30.41,196253.0,26.8914,26.9356,26.8737,26.9179,196253.0
2015-08-31 10:30:00,30.41,30.54,30.37,30.54,137237.0,26.9179,27.033,26.8825,27.033,137237.0
2015-08-31 10:40:00,30.54,30.63,30.52,30.57,252832.0,27.033,27.1127,27.0153,27.0596,252832.0
2015-08-31 10:50:00,30.57,30.63,30.54,30.59,85211.0,27.0596,27.1127,27.033,27.0773,85211.0
2015-08-31 11:00:00,30.59,30.6,30.38,30.43,224085.0,27.0773,27.0861,26.8914,26.9356,224085.0
2015-08-31 11:10:00,30.43,30.51,30.39,30.48,112987.0,26.9356,27.0064,26.9002,26.9799,112987.0
2015-08-31 11:20:00,30.49,30.52,30.47,30.51,121902.0,26.9887,27.0153,26.971,27.0064,121902.0
2015-08-31 11:30:00,30.5,30.53,30.46,30.52,107188.0,26.9976,27.0242,26.9622,27.0153,107188.0
2015-08-31 11:40:00,30.53,30.69,30.53,30.62,314199.0,27.0242,27.1658,27.0242,27.1038,314199.0
2015-08-31 11:50:00,30.61,30.62,30.51,30.58,108488.0,27.095,27.1038,27.0064,27.0684,108488.0
2015-08-31 12:00:00,30.58,30.61,30.54,30.54,117664.0,27.0684,27.095,27.033,27.033,117664.0
2015-08-31 12:10:00,30.54,30.59,30.53,30.59,105819.0,27.033,27.0773,27.0242,27.0773,105819.0
2015-08-31 12:20:00,30.58,30.6,30.55,30.59,106889.0,27.0684,27.0861,27.0419,27.0773,106889.0
2015-08-31 12:30:00,30.6,30.6,30.53,30.56,124391.0,27.0861,27.0861,27.0242,27.0507,124391.0
2015-08-31 12:40:00,30.56,30.62,30.55,30.58,56498.0,27.0507,27.1038,27.0419,27.0684,56498.0
2015-08-31 12:50:00,30.59,30.63,30.55,30.56,53087.0,27.0773,27.1127,27.0419,27.0507,53087.0
2015-08-31 13:00:00,30.55,30.6,30.55,30.6,42153.0,27.0419,27.0861,27.0419,27.0861,42153.0
2015-08-31 13:10:00,30.59,30.6,30.56,30.6,74763.0,27.0773,27.0861,27.0507,27.0861,74763.0
2015-08-31 13:20:00,30.6,30.6,30.54,30.57,145844.0,27.0861,27.0861,27.033,27.0596,145844.0
2015-08-31 13:30:00,30.57,30.58,30.46,30.49,66860.0,27.0596,27.0684,26.9622,26.9887,66860.0
2015-08-31 13:40:00,30.49,30.51,30.44,30.44,44662.0,26.9887,27.0064,26.9445,26.9445,44662.0
2015-08-31 13:50:00,30.44,30.48,30.43,30.44,85229.0,26.9445,26.9799,26.9356,26.9445,85229.0
2015-08-31 14:00:00,30.43,30.46,30.38,30.38,183124.0,26.9356,26.9622,26.8914,26.8914,183124.0
2015-08-31 14:10:00,30.39,30.39,30.3,30.31,138182.0,26.9002,26.9002,26.8206,26.8294,138182.0
2015-08-31 14:20:00,30.32,30.43,30.32,30.41,69535.0,26.8383,26.9356,26.8383,26.9179,69535.0
2015-08-31 14:30:00,30.41,30.48,30.39,30.43,141714.0,26.9179,26.9799,26.9002,26.9356,141714.0
2015-08-31 14:40:00,30.43,30.48,30.41,30.43,103014.0,26.9356,26.9799,26.9179,26.9356,103014.0
2015-08-31 14:50:00,30.42,30.42,30.34,30.35,133972.0,26.9268,26.9268,26.856,26.8648,133972.0
2015-08-31 15:00:00,30.36,30.5,30.35,30.48,85650.0,26.8737,26.9976,26.8648,26.9799,85650.0
2015-08-31 15:10:00,30.49,30.49,30.39,30.39,94525.0,26.9887,26.9887,26.9002,26.9002,94525.0
2015-08-31 15:20:00,30.39,30.43,30.37,30.39,126363.0,26.9002,26.9356,26.8825,26.9002,126363.0
2015-08-31 15:30:00,30.39,30.5,30.37,30.41,192219.0,26.9002,26.9976,26.8825,26.9179,192219.0
2015-08-31 15:40:00,30.41,30.54,30.41,30.46,235436.0,26.9179,27.033,26.9179,26.9622,235436.0
2015-08-31 15:50:00,30.46,30.52,30.37,30.38,1006166.0,26.9622,27.0153,26.8825,26.8914,1006166.0
2015-09-01 09:30:00,29.5,29.63,29.3,29.54,697714.0,26.1124,26.2275,25.9354,26.1478,697714.0
2015-09-01 09:40:00,29.54,29.59,29.33,29.42,419338.0,26.1478,26.1921,25.962,26.0416,419338.0
2015-09-01 09:50:00,29.41,29.49,29.35,29.4,196223.0,26.0328,26.1036,25.9797,26.0239,196223.0
2015-09-01 10:00:00,29.4,29.4,29.29,29.35,431623.0,26.0239,26.0239,25.9265,25.9797,431623.0
2015-09-01 10:10:00,29.34,29.37,29.25,29.25,222076.0,25.9708,25.9974,25.8911,25.8911,222076.0
2015-09-01 10:20:00,29.25,29.43,29.2,29.4,233554.0,25.8911,26.0505,25.8469,26.0239,233554.0
2015-09-01 10:30:00,29.41,29.5,29.35,29.4,497456.0,26.0328,26.1124,25.9797,26.0239,497456.0
2015-09-01 10:40:00,29.42,29.42,29.34,29.39,241605.0,26.0416,26.0416,25.9708,26.0151,241605.0
2015-09-01 10:50:00,29.39,29.41,29.33,29.41,183908.0,26.0151,26.0328,25.962,26.0328,183908.0
2015-09-01 11:00:00,29.41,29.51,29.35,29.5,227569.0,26.0328,26.1213,25.9797,26.1124,227569.0
2015-09-01 11:10:00,29.5,29.55,29.47,29.51,564165.0,26.1124,26.1567,26.0859,26.1213,564165.0
2015-09-01 11:20:00,29.51,29.56,29.49,29.5,323549.0,26.1213,26.1655,26.1036,26.1124,323549.0
2015-09-01 11:30:00,29.5,29.6,29.47,29.57,183117.0,26.1124,26.2009,26.0859,26.1744,183117.0
2015-09-01 11:40:00,29.56,29.56,29.49,29.53,193418.0,26.1655,26.1655,26.1036,26.139,193418.0
2015-09-01 11:50:00,29.54,29.55,29.44,29.45,101679.0,26.1478,26.1567,26.0593,26.0682,101679.0
2015-09-01 12:00:00,29.45,29.49,29.41,29.43,232744.0,26.0682,26.1036,26.0328,26.0505,232744.0
2015-09-01 12:10:00,29.43,29.51,29.42,29.49,248681.0,26.0505,26.1213,26.0416,26.1036,248681.0
2015-09-01 12:20:00,29.5,29.5,29.41,29.44,217747.0,26.1124,26.1124,26.0328,26.0593,217747.0
2015-09-01 12:30:00,29.43,29.46,29.39,29.42,122148.0,26.0505,26.077,26.0151,26.0416,122148.0
2015-09-01 12:40:00,29.43,29.46,29.29,29.29,202201.0,26.0505,26.077,25.9265,25.9265,202201.0
2015-09-01 12:50:00,29.29,29.31,29.19,29.2,274142.0,25.9265,25.9442,25.838,25.8469,274142.0
2015-09-01 13:00:00,29.2,29.34,29.2,29.25,196503.0,25.8469,25.9708,25.8469,25.8911,196503.0
2015-09-01 13:10:00,29.25,29.29,29.19,29.24,157297.0,25.8911,25.9265,25.838,25.8823,157297.0
2015-09-01 13:20:00,29.23,29.31,29.2,29.29,165951.0,25.8734,25.9442,25.8469,25.9265,165951.0
2015-09-01 13:30:00,29.29,29.33,29.25,29.29,168296.0,25.9265,25.962,25.8911,25.9265,168296.0
2015-09-01 13:40:00,29.28,29.33,29.24,29.31,130020.0,25.9177,25.962,25.8823,25.9442,130020.0
2015-09-01 13:50:00,29.31,29.35,29.3,29.34,66021.0,25.9442,25.9797,25.9354,25.9708,66021.0
2015-09-01 14:00:00,29.34,29.34,29.23,29.25,196978.0,25.9708,25.9708,25.8734,25.8911,196978.0
2015-09-01 14:10:00,29.25,29.25,29.18,29.18,118449.0,25.8911,25.8911,25.8292,25.8292,118449.0
2015-09-01 14:20:00,29.17,29.24,29.17,29.22,125976.0,25.8203,25.8823,25.8203,25.8646,125976.0
2015-09-01 14:30:00,29.21,29.3,29.19,29.3,334720.0,25.8557,25.9354,25.838,25.9354,334720.0
2015-09-01 14:40:00,29.3,29.31,29.21,29.22,158633.0,25.9354,25.9442,25.8557,25.8646,158633.0
2015-09-01 14:50:00,29.23,29.28,29.17,29.17,207237.0,25.8734,25.9177,25.8203,25.8203,207237.0
2015-09-01 15:00:00,29.18,29.22,29.11,29.17,265429.0,25.8292,25.8646,25.7672,25.8203,265429.0
2015-09-01 15:10:00,29.17,29.23,29.12,29.13,174348.0,25.8203,25.8734,25.7761,25.7849,174348.0
2015-09-01 15:20:00,29.13,29.21,29.06,29.07,270868.0,25.7849,25.8557,25.723,25.7318,270868.0
2015-09-01 15:30:00,29.07,29.12,29.02,29.04,343364.0,25.7318,25.7761,25.6875,25.7053,343364.0
2015-09-01 15:40:00,29.03,29.08,28.91,29.03,957972.0,25.6964,25.7407,25.5902,25.6964,957972.0
2015-09-01 15:50:00,29.03,29.22,29.02,29.09,1612622.0,25.6964,25.8646,25.6875,25.7495,1612622.0
2015-09-02 09:30:00,29.62,29.7,29.19,29.38,482645.0,26.2186,26.2895,25.838,26.0062,482645.0
2015-09-02 09:40:00,29.38,29.44,29.14,29.27,288160.0,26.0062,26.0593,25.7938,25.9088,288160.0
2015-09-02 09:50:00,29.26,29.35,29.2,29.21,195192.0,25.9,25.9797,25.8469,25.8557,195192.0
2015-09-02 10:00:00,29.21,29.26,29.14,29.22,159434.0,25.8557,25.9,25.7938,25.8646,159434.0
2015-09-02 10:10:00,29.23,29.26,29.07,29.08,239812.0,25.8734,25.9,25.7318,25.7407,239812.0
2015-09-02 10:20:00,29.08,29.14,29.01,29.02,181315.0,25.7407,25.7938,25.6787,25.6875,181315.0
2015-09-02 10:30:00,29.02,29.07,28.97,29.0,209044.0,25.6875,25.7318,25.6433,25.6698,209044.0
2015-09-02 10:40:00,29.0,29.03,28.91,28.92,193769.0,25.6698,25.6964,25.5902,25.599,193769.0
2015-09-02 10:50:00,28.93,29.02,28.92,29.01,143277.0,25.6079,25.6875,25.599,25.6787,143277.0
2015-09-02 11:00:00,29.0,29.08,28.99,29.02,234813.0,25.6698,25.7407,25.661,25.6875,234813.0
2015-09-02 11:10:00,29.02,29.09,28.97,29.06,135437.0,25.6875,25.7495,25.6433,25.723,135437.0
2015-09-02 11:20:00,29.05,29.15,29.02,29.11,135336.0,25.7141,25.8026,25.6875,25.7672,135336.0
2015-09-02 11:30:00,29.12,29.13,29.03,29.05,393847.0,25.7761,25.7849,25.6964,25.7141,393847.0
2015-09-02 11:40:00,29.05,29.1,29.01,29.01,145448.0,25.7141,25.7584,25.6787,25.6787,145448.0
2015-09-02 11:50:00,29.01,29.04,28.94,28.99,262762.0,25.6787,25.7053,25.6167,25.661,262762.0
2015-09-02 12:00:00,28.98,29.0,28.94,28.96,126938.0,25.6521,25.6698,25.6167,25.6344,126938.0
2015-09-02 12:10:00,28.96,29.04,28.94,29.0,212639.0,25.6344,25.7053,25.6167,25.6698,212639.0
2015-09-02 12:20:00,29.0,29.12,28.99,29.09,108374.0,25.6698,25.7761,25.661,25.7495,108374.0
2015-09-02 12:30:00,29.08,29.15,29.08,29.15,140658.0,25.7407,25.8026,25.7407,25.8026,140658.0
2015-09-02 12:40:00,29.14,29.23,29.11,29.22,123880.0,25.7938,25.8734,25.7672,25.8646,123880.0
2015-09-02 12:50:00,29.22,29.26,29.16,29.23,121789.0,25.8646,25.9,25.8115,25.8734,121789.0
2015-09-02 13:00:00,29.23,29.24,29.16,29.18,128064.0,25.8734,25.8823,25.8115,25.8292,128064.0
2015-09-02 13:10:00,29.19,29.25,29.17,29.18,130562.0,25.838,25.8911,25.8203,25.8292,130562.0
2015-09-02 13:20:00,29.18,29.24,29.17,29.21,104840.0,25.8292,25.8823,25.8203,25.8557,104840.0
2015-09-02 13:30:00,29.22,29.22,29.11,29.13,122637.0,25.8646,25.8646,25.7672,25.7849,122637.0
2015-09-02 13:40:00,29.13,29.16,29.11,29.14,141418.0,25.7849,25.8115,25.7672,25.7938,141418.0
2015-09-02 13:50:00,29.14,29.15,29.08,29.12,136159.0,25.7938,25.8026,25.7407,25.7761,136159.0
2015-09-02 14:00:00,29.12,29.21,29.08,29.17,148205.0,25.7761,25.8557,25.7407,25.8203,148205.0
2015-09-02 14:10:00,29.17,29.24,29.16,29.19,143928.0,25.8203,25.8823,25.8115,25.838,143928.0
2015-09-02 14:20:00,29.2,29.22,29.16,29.21,175766.0,25.8469,25.8646,25.8115,25.8557,175766.0
2015-09-02 14:30:00,29.22,29.26,29.18,29.21,178145.0,25.8646,25.9,25.8292,25.8557,178145.0
2015-09-02 14:40:00,29.2,29.23,29.1,29.13,191715.0,25.8469,25.8734,25.7584,25.7849,191715.0
2015-09-02 14:50:00,29.13,29.21,29.12,29.17,137116.0,25.7849,25.8557,25.7761,25.8203,137116.0
2015-09-02 15:00:00,29.18,29.21,29.13,29.14,261083.0,25.8292,25.8557,25.7849,25.7938,261083.0
2015-09-02 15:10:00,29.14,29.17,29.05,29.11,303465.0,25.7938,25.8203,25.7141,25.7672,303465.0
2015-09-02 15:20:00,29.12,29.2,29.09,29.17,252782.0,25.7761,25.8469,25.7495,25.8203,252782.0
2015-09-02 15:30:00,29.17,29.23,29.14,29.2,467714.0,25.8203,25.8734,25.7938,25.8469,467714.0
2015-09-02 15:40:00,29.19,29.25,29.17,29.22,556118.0,25.838,25.8911,25.8203,25.8646,556118.0
2015-09-02 15:50:00,29.21,29.42,29.21,29.4,2057518.0,25.8557,26.0416,25.8557,26.0239,2057518.0
2015-09-03 09:30:00,29.57,29.79,29.35,29.57,339299.0,26.1744,26.3691,25.9797,26.1744,339299.0
2015-09-03 09:40:00,29.6,29.72,29.55,29.65,648171.0,26.2009,26.3072,26.1567,26.2452,648171.0
2015-09-03 09:50:00,29.66,29.81,29.64,29.78,239727.0,26.2541,26.3868,26.2364,26.3603,239727.0
2015-09-03 10:00:00,29.79,29.9,29.73,29.9,310545.0,26.3691,26.4665,26.316,26.4665,310545.0
2015-09-03 10:10:00,29.88,29.91,29.78,29.91,183651.0,26.4488,26.4753,26.3603,26.4753,183651.0
2015-09-03 10:20:00,29.92,29.96,29.85,29.92,455690.0,26.4842,26.5196,26.4222,26.4842,455690.0
2015-09-03 10:30:00,29.93,29.93,29.8,29.89,282262.0,26.4931,26.4931,26.378,26.4576,282262.0
2015-09-03 10:40:00,29.89,30.06,29.88,30.05,226010.0,26.4576,26.6081,26.4488,26.5993,226010.0
2015-09-03 10:50:00,30.05,30.16,30.04,30.16,336914.0,26.5993,26.6966,26.5904,26.6966,336914.0
2015-09-03 11:00:00,30.16,30.2,30.11,30.2,312904.0,26.6966,26.732,26.6524,26.732,312904.0
2015-09-03 11:10:00,30.2,30.22,30.15,30.18,237352.0,26.732,26.7497,26.6878,26.7143,237352.0
2015-09-03 11:20:00,30.18,30.21,30.14,30.2,377131.0,26.7143,26.7409,26.6789,26.732,377131.0
2015-09-03 11:30:00,30.2,30.22,30.18,30.21,344330.0,26.732,26.7497,26.7143,26.7409,344330.0
2015-09-03 11:40:00,30.2,30.22,30.17,30.19,126115.0,26.732,26.7497,26.7055,26.7232,126115.0
2015-09-03 11:50:00,30.19,30.26,30.15,30.25,137066.0,26.7232,26.7852,26.6878,26.7763,137066.0
2015-09-03 12:00:00,30.24,30.28,30.21,30.24,94016.0,26.7675,26.8029,26.7409,26.7675,94016.0
2015-09-03 12:10:00,30.25,30.25,30.18,30.19,91717.0,26.7763,26.7763,26.7143,26.7232,91717.0
2015-09-03 12:20:00,30.19,30.23,30.17,30.23,97729.0,26.7232,26.7586,26.7055,26.7586,97729.0
2015-09-03 12:30:00,30.23,30.23,30.06,30.06,90668.0,26.7586,26.7586,26.6081,26.6081,90668.0
2015-09-03 12:40:00,30.06,30.06,30.0,30.04,86759.0,26.6081,26.6081,26.555,26.5904,86759.0
2015-09-03 12:50:00,30.04,30.05,29.97,29.99,115678.0,26.5904,26.5993,26.5285,26.5462,115678.0
2015-09-03 13:00:00,29.99,30.0,29.82,29.83,157795.0,26.5462,26.555,26.3957,26.4045,157795.0
2015-09-03 13:10:00,29.83,29.91,29.8,29.91,85905.0,26.4045,26.4753,26.378,26.4753,85905.0
2015-09-03 13:20:00,29.92,29.98,29.88,29.96,104878.0,26.4842,26.5373,26.4488,26.5196,104878.0
2015-09-03 13:30:00,29.95,29.96,29.89,29.9,107609.0,26.5108,26.5196,26.4576,26.4665,107609.0
2015-09-03 13:40:00,29.9,29.91,29.84,29.9,74916.0,26.4665,26.4753,26.4134,26.4665,74916.0
2015-09-03 13:50:00,29.9,29.9,29.74,29.74,80784.0,26.4665,26.4665,26.3249,26.3249,80784.0
2015-09-03 14:00:00,29.75,29.77,29.68,29.68,103685.0,26.3337,26.3514,26.2718,26.2718,103685.0
2015-09-03 14:10:00,29.68,29.77,29.68,29.73,143405.0,26.2718,26.3514,26.2718,26.316,143405.0
2015-09-03 14:20:00,29.74,29.81,29.68,29.81,79842.0,26.3249,26.3868,26.2718,26.3868,79842.0
2015-09-03 14:30:00,29.81,29.87,29.77,29.85,128649.0,26.3868,26.4399,26.3514,26.4222,128649.0
2015-09-03 14:40:00,29.86,29.87,29.8,29.83,79405.0,26.4311,26.4399,26.378,26.4045,79405.0
2015-09-03 14:50:00,29.82,29.83,29.73,29.75,99092.0,26.3957,26.4045,26.316,26.3337,99092.0
2015-09-03 15:00:00,29.75,29.8,29.7,29.7,146797.0,26.3337,26.378,26.2895,26.2895,146797.0
2015-09-03 15:10:00,29.71,29.82,29.71,29.78,195712.0,26.2983,26.3957,26.2983,26.3603,195712.0
2015-09-03 15:20:00,29.78,29.83,29.72,29.77,206124.0,26.3603,26.4045,26.3072,26.3514,206124.0
2015-09-03 15:30:00,29.77,29.77,29.64,29.69,321418.0,26.3514,26.3514,26.2364,26.2806,321418.0
2015-09-03 15:40:00,29.69,29.83,29.63,29.79,498438.0,26.2806,26.4045,26.2275,26.3691,498438.0
2015-09-03 15:50:00,29.79,29.85,29.74,29.76,1326513.0,26.3691,26.4222,26.3249,26.3426,1326513.0
2015-09-04 09:30:00,29.44,29.66,29.3,29.57,315050.0,26.0593,26.2541,25.9354,26.1744,315050.0
2015-09-04 09:40:00,29.57,29.69,29.52,29.54,249619.0,26.1744,26.2806,26.1301,26.1478,249619.0
2015-09-04 09:50:00,29.54,29.54,29.31,29.39,199489.0,26.1478,26.1478,25.9442,26.0151,199489.0
2015-09-04 10:00:00,29.38,29.42,29.3,29.4,150078.0,26.0062,26.0416,25.9354,26.0239,150078.0
2015-09-04 10:10:00,29.41,29.5,29.4,29.42,132596.0,26.0328,26.1124,26.0239,26.0416,132596.0
2015-09-04 10:20:00,29.42,29.48,29.39,29.45,260082.0,26.0416,26.0947,26.0151,26.0682,260082.0
2015-09-04 10:30:00,29.45,29.49,29.4,29.47,219935.0,26.0682,26.1036,26.0239,26.0859,219935.0
2015-09-04 10:40:00,29.48,29.5,29.33,29.33,116384.0,26.0947,26.1124,25.962,25.962,116384.0
2015-09-04 10:50:00,29.33,29.35,29.26,29.32,102609.0,25.962,25.9797,25.9,25.9531,102609.0
2015-09-04 11:00:00,29.32,29.39,29.27,29.27,89412.0,25.9531,26.0151,25.9088,25.9088,89412.0
2015-09-04 11:10:00,29.27,29.31,29.22,29.26,178541.0,25.9088,25.9442,25.8646,25.9,178541.0
2015-09-04 11:20:00,29.26,29.28,29.21,29.26,114581.0,25.9,25.9177,25.8557,25.9,114581.0
2015-09-04 11:30:00,29.25,29.25,29.18,29.23,99143.0,25.8911,25.8911,25.8292,25.8734,99143.0
2015-09-04 11:40:00,29.24,29.31,29.22,29.3,195532.0,25.8823,25.9442,25.8646,25.9354,195532.0
2015-09-04 11:50:00,29.31,29.32,29.22,29.22,80303.0,25.9442,25.9531,25.8646,25.8646,80303.0
2015-09-04 12:00:00,29.23,29.24,29.19,29.24,88990.0,25.8734,25.8823,25.838,25.8823,88990.0
2015-09-04 12:10:00,29.23,29.26,29.19,29.21,58167.0,25.8734,25.9,25.838,25.8557,58167.0
2015-09-04 12:20:00,29.2,29.22,29.14,29.15,89656.0,25.8469,25.8646,25.7938,25.8026,89656.0
2015-09-04 12:30:00,29.15,29.2,29.13,29.14,118004.0,25.8026,25.8469,25.7849,25.7938,118004.0
2015-09-04 12:40:00,29.13,29.14,29.06,29.09,171792.0,25.7849,25.7938,25.723,25.7495,171792.0
2015-09-04 12:50:00,29.1,29.14,29.06,29.11,120239.0,25.7584,25.7938,25.723,25.7672,120239.0
2015-09-04 13:00:00,29.11,29.11,29.04,29.06,117324.0,25.7672,25.7672,25.7053,25.723,117324.0
2015-09-04 13:10:00,29.06,29.1,29.04,29.07,93418.0,25.723,25.7584,25.7053,25.7318,93418.0
2015-09-04 13:20:00,29.07,29.08,28.97,29.0,137464.0,25.7318,25.7407,25.6433,25.6698,137464.0
2015-09-04 13:30:00,28.99,29.06,28.98,29.06,111654.0,25.661,25.723,25.6521,25.723,111654.0
2015-09-04 13:40:00,29.05,29.07,29.0,29.02,107468.0,25.7141,25.7318,25.6698,25.6875,107468.0
2015-09-04 13:50:00,29.02,29.05,28.97,28.99,81451.0,25.6875,25.7141,25.6433,25.661,81451.0
2015-09-04 14:00:00,28.99,29.0,28.92,28.95,109943.0,25.661,25.6698,25.599,25.6256,109943.0
2015-09-04 14:10:00,28.94,28.99,28.92,28.95,80531.0,25.6167,25.661,25.599,25.6256,80531.0
2015-09-04 14:20:00,28.95,28.96,28.83,28.84,288587.0,25.6256,25.6344,25.5194,25.5282,288587.0
2015-09-04 14:30:00,28.85,28.93,28.84,28.93,135742.0,25.5371,25.6079,25.5282,25.6079,135742.0
2015-09-04 14:40:00,28.93,29.02,28.91,29.0,160018.0,25.6079,25.6875,25.5902,25.6698,160018.0
2015-09-04 14:50:00,29.0,29.03,28.99,29.03,106033.0,25.6698,25.6964,25.661,25.6964,106033.0
2015-09-04 15:00:00,29.02,29.1,29.01,29.06,170778.0,25.6875,25.7584,25.6787,25.723,170778.0
2015-09-04 15:10:00,29.06,29.09,29.0,29.06,151232.0,25.723,25.7495,25.6698,25.723,151232.0
2015-09-04 15:20:00,29.06,29.12,29.05,29.12,164738.0,25.723,25.7761,25.7141,25.7761,164738.0
2015-09-04 15:30:00,29.12,29.24,29.09,29.18,230904.0,25.7761,25.8823,25.7495,25.8292,230904.0
2015-09-04 15:40:00,29.18,29.29,29.16,29.26,440576.0,25.8292,25.9265,25.8115,25.9,440576.0
2015-09-04 15:50:00,29.27,29.27,29.1,29.1,615783.0,25.9088,25.9088,25.7584,25.7584,615783.0
2015-09-08 09:30:00,29.82,30.12,29.82,30.02,740133.0,26.3957,26.6612,26.3957,26.5727,740133.0
2015-09-08 09:40:00,30.02,30.3,30.01,30.28,557114.0,26.5727,26.8206,26.5639,26.8029,557114.0
2015-09-08 09:50:00,30.28,30.41,30.2,30.22,667759.0,26.8029,26.9179,26.732,26.7497,667759.0
2015-09-08 10:00:00,30.22,30.25,30.09,30.1,579922.0,26.7497,26.7763,26.6347,26.6435,579922.0
2015-09-08 10:10:00,30.1,30.12,29.96,30.07,653455.0,26.6435,26.6612,26.5196,26.617,653455.0
2015-09-08 10:20:00,30.07,30.21,30.04,30.19,354832.0,26.617,26.7409,26.5904,26.7232,354832.0
2015-09-08 10:30:00,30.19,30.31,30.15,30.24,446724.0,26.7232,26.8294,26.6878,26.7675,446724.0
2015-09-08 10:40:00,30.24,30.26,30.16,30.2,401304.0,26.7675,26.7852,26.6966,26.732,401304.0
2015-09-08 10:50:00,30.2,30.31,30.16,30.31,206132.0,26.732,26.8294,26.6966,26.8294,206132.0
2015-09-08 11:00:00,30.31,30.37,30.27,30.29,296151.0,26.8294,26.8825,26.794,26.8117,296151.0
2015-09-08 11:10:00,30.29,30.34,30.26,30.3,257812.0,26.8117,26.856,26.7852,26.8206,257812.0
2015-09-08 11:20:00,30.3,30.34,30.27,30.31,200267.0,26.8206,26.856,26.794,26.8294,200267.0
2015-09-08 11:30:00,30.31,30.34,30.29,30.31,149032.0,26.8294,26.856,26.8117,26.8294,149032.0
2015-09-08 11:40:00,30.3,30.35,30.28,30.35,122740.0,26.8206,26.8648,26.8029,26.8648,122740.0
2015-09-08 11:50:00,30.35,30.37,30.33,30.35,266722.0,26.8648,26.8825,26.8471,26.8648,266722.0
2015-09-08 12:00:00,30.35,30.43,30.34,30.43,90814.0,26.8648,26.9356,26.856,26.9356,90814.0
2015-09-08 12:10:00,30.43,30.5,30.43,30.46,136942.0,26.9356,26.9976,26.9356,26.9622,136942.0
2015-09-08 12:20:00,30.47,30.56,30.47,30.55,167024.0,26.971,27.0507,26.971,27.0419,167024.0
2015-09-08 12:30:00,30.56,30.58,30.54,30.54,258867.0,27.0507,27.0684,27.033,27.033,258867.0
2015-09-08 12:40:00,30.54,30.59,30.52,30.59,124390.0,27.033,27.0773,27.0153,27.0773,124390.0
2015-09-08 12:50:00,30.59,30.62,30.55,30.55,276730.0,27.0773,27.1038,27.0419,27.0419,276730.0
2015-09-08 13:00:00,30.55,30.56,30.5,30.53,298674.0,27.0419,27.0507,26.9976,27.0242,298674.0
2015-09-08 13:10:00,30.53,30.56,30.46,30.48,219347.0,27.0242,27.0507,26.9622,26.9799,219347.0
2015-09-08 13:20:00,30.46,30.52,30.44,30.51,154838.0,26.9622,27.0153,26.9445,27.0064,154838.0
2015-09-08 13:30:00,30.52,30.61,30.49,30.6,281878.0,27.0153,27.095,26.9887,27.0861,281878.0
2015-09-08 13:40:00,30.6,30.65,30.6,30.64,120260.0,27.0861,27.1304,27.0861,27.1215,120260.0
2015-09-08 13:50:00,30.64,30.71,30.61,30.7,142975.0,27.1215,27.1835,27.095,27.1746,142975.0
2015-09-08 14:00:00,30.7,30.75,30.69,30.75,218730.0,27.1746,27.2189,27.1658,27.2189,218730.0
2015-09-08 14:10:00,30.75,30.81,30.68,30.79,206151.0,27.2189,27.272,27.1569,27.2543,206151.0
2015-09-08 14:20:00,30.79,30.9,30.78,30.89,305294.0,27.2543,27.3517,27.2454,27.3428,305294.0
2015-09-08 14:30:00,30.89,30.99,30.88,30.96,297803.0,27.3428,27.4313,27.334,27.4048,297803.0
2015-09-08 14:40:00,30.97,31.05,30.94,31.03,272253.0,27.4136,27.4844,27.3871,27.4667,272253.0
2015-09-08 14:50:00,31.03,31.04,30.93,30.96,277141.0,27.4667,27.4756,27.3782,27.4048,277141.0
2015-09-08 15:00:00,30.96,31.0,30.96,30.98,274547.0,27.4048,27.4402,27.4048,27.4225,274547.0
2015-09-08 15:10:00,30.97,31.02,30.97,31.02,298663.0,27.4136,27.4579,27.4136,27.4579,298663.0
2015-09-08 15:20:00,31.02,31.03,30.94,31.03,295280.0,27.4579,27.4667,27.3871,27.4667,295280.0
2015-09-08 15:30:00,31.03,31.06,30.96,31.06,436969.0,27.4667,27.4933,27.4048,27.4933,436969.0
2015-09-08 15:40:00,31.06,31.06,31.0,31.04,852115.0,27.4933,27.4933,27.4402,27.4756,852115.0
2015-09-08 15:50:00,31.04,31.15,31.01,31.1,1179097.0,27.4756,27.573,27.449,27.5287,1179097.0
2015-09-09 09:30:00,31.47,31.86,31.36,31.83,500147.0,27.8562,28.2014,27.7588,28.1749,500147.0
2015-09-09 09:40:00,31.81,31.83,31.5,31.52,408047.0,28.1572,28.1749,27.8828,27.9005,408047.0
2015-09-09 09:50:00,31.53,31.57,31.47,31.48,305253.0,27.9093,27.9447,27.8562,27.8651,305253.0
2015-09-09 10:00:00,31.48,31.49,31.31,31.34,296544.0,27.8651,27.8739,27.7146,27.7411,296544.0
2015-09-09 10:10:00,31.34,31.37,31.22,31.24,220369.0,27.7411,27.7677,27.6349,27.6526,220369.0
2015-09-09 10:20:00,31.24,31.27,31.18,31.21,224830.0,27.6526,27.6792,27.5995,27.6261,224830.0
2015-09-09 10:30:00,31.22,31.23,31.08,31.14,204510.0,27.6349,27.6438,27.511,27.5641,204510.0
2015-09-09 10:40:00,31.14,31.17,31.08,31.16,158450.0,27.5641,27.5907,27.511,27.5818,158450.0
2015-09-09 10:50:00,31.15,31.15,31.06,31.1,210003.0,27.573,27.573,27.4933,27.5287,210003.0
2015-09-09 11:00:00,31.1,31.18,31.09,31.16,154555.0,27.5287,27.5995,27.5198,27.5818,154555.0
2015-09-09 11:10:00,31.16,31.24,31.16,31.19,148907.0,27.5818,27.6526,27.5818,27.6084,148907.0
2015-09-09 11:20:00,31.19,31.2,31.09,31.11,155432.0,27.6084,27.6172,27.5198,27.5375,155432.0
2015-09-09 11:30:00,31.11,31.17,31.1,31.11,116796.0,27.5375,27.5907,27.5287,27.5375,116796.0
2015-09-09 11:40:00,31.12,31.14,31.05,31.12,99025.0,27.5464,27.5641,27.4844,27.5464,99025.0
2015-09-09 11:50:00,31.11,31.11,31.03,31.11,130717.0,27.5375,27.5375,27.4667,27.5375,130717.0
2015-09-09 12:00:00,31.11,31.17,31.07,31.16,94792.0,27.5375,27.5907,27.5021,27.5818,94792.0
2015-09-09 12:10:00,31.17,31.25,31.14,31.25,173508.0,27.5907,27.6615,27.5641,27.6615,173508.0
2015-09-09 12:20:00,31.25,31.26,31.16,31.21,135905.0,27.6615,27.6703,27.5818,27.6261,135905.0
2015-09-09 12:30:00,31.22,31.25,31.12,31.12,169698.0,27.6349,27.6615,27.5464,27.5464,169698.0
2015-09-09 12:40:00,31.13,31.2,31.12,31.16,112971.0,27.5553,27.6172,27.5464,27.5818,112971.0
2015-09-09 12:50:00,31.16,31.17,31.07,31.11,132434.0,27.5818,27.5907,27.5021,27.5375,132434.0
2015-09-09 13:00:00,31.12,31.15,31.08,31.11,125289.0,27.5464,27.573,27.511,27.5375,125289.0
2015-09-09 13:10:00,31.11,31.18,31.09,31.17,95807.0,27.5375,27.5995,27.5198,27.5907,95807.0
2015-09-09 13:20:00,31.17,31.18,31.01,31.02,120941.0,27.5907,27.5995,27.449,27.4579,120941.0
2015-09-09 13:30:00,31.02,31.03,30.96,30.96,132800.0,27.4579,27.4667,27.4048,27.4048,132800.0
2015-09-09 13:40:00,30.96,30.96,30.91,30.94,84623.0,27.4048,27.4048,27.3605,27.3871,84623.0
2015-09-09 13:50:00,30.94,30.94,30.83,30.86,137808.0,27.3871,27.3871,27.2897,27.3163,137808.0
2015-09-09 14:00:00,30.86,30.91,30.83,30.89,124626.0,27.3163,27.3605,27.2897,27.3428,124626.0
2015-09-09 14:10:00,30.9,30.94,30.89,30.93,94559.0,27.3517,27.3871,27.3428,27.3782,94559.0
2015-09-09 14:20:00,30.92,30.92,30.81,30.86,158611.0,27.3694,27.3694,27.272,27.3163,158611.0
2015-09-09 14:30:00,30.86,30.9,30.81,30.88,115902.0,27.3163,27.3517,27.272,27.334,115902.0
2015-09-09 14:40:00,30.88,30.89,30.71,30.83,214739.0,27.334,27.3428,27.1835,27.2897,214739.0
2015-09-09 14:50:00,30.82,30.88,30.81,30.86,150677.0,27.2808,27.334,27.272,27.3163,150677.0
2015-09-09 15:00:00,30.85,30.92,30.77,30.91,198338.0,27.3074,27.3694,27.2366,27.3605,198338.0
2015-09-09 15:10:00,30.9,30.94,30.83,30.92,280099.0,27.3517,27.3871,27.2897,27.3694,280099.0
2015-09-09 15:20:00,30.92,30.94,30.77,30.79,262113.0,27.3694,27.3871,27.2366,27.2543,262113.0
2015-09-09 15:30:00,30.79,30.79,30.66,30.68,321772.0,27.2543,27.2543,27.1392,27.1569,321772.0
2015-09-09 15:40:00,30.68,30.68,30.55,30.58,412125.0,27.1569,27.1569,27.0419,27.0684,412125.0
2015-09-09 15:50:00,30.57,30.62,30.5,30.58,780491.0,27.0596,27.1038,26.9976,27.0684,780491.0
2015-09-10 09:30:00,30.58,30.85,30.44,30.7,229909.0,27.0684,27.3074,26.9445,27.1746,229909.0
2015-09-10 09:40:00,30.69,30.8,30.67,30.71,215447.0,27.1658,27.2631,27.1481,27.1835,215447.0
2015-09-10 09:50:00,30.72,30.76,30.5,30.53,324057.0,27.1923,27.2277,26.9976,27.0242,324057.0
2015-09-10 10:00:00,30.53,30.57,30.37,30.46,327922.0,27.0242,27.0596,26.8825,26.9622,327922.0
2015-09-10 10:10:00,30.47,30.5,30.39,30.49,246428.0,26.971,26.9976,26.9002,26.9887,246428.0
2015-09-10 10:20:00,30.5,30.53,30.43,30.52,369178.0,26.9976,27.0242,26.9356,27.0153,369178.0
2015-09-10 10:30:00,30.52,30.74,30.52,30.73,179140.0,27.0153,27.21,27.0153,27.2012,179140.0
2015-09-10 10:40:00,30.73,30.83,30.69,30.83,131878.0,27.2012,27.2897,27.1658,27.2897,131878.0
2015-09-10 10:50:00,30.82,30.87,30.75,30.76,147039.0,27.2808,27.3251,27.2189,27.2277,147039.0
2015-09-10 11:00:00,30.76,30.8,30.65,30.66,137701.0,27.2277,27.2631,27.1304,27.1392,137701.0
2015-09-10 11:10:00,30.66,30.68,30.52,30.53,161885.0,27.1392,27.1569,27.0153,27.0242,161885.0
2015-09-10 11:20:00,30.53,30.56,30.47,30.53,210817.0,27.0242,27.0507,26.971,27.0242,210817.0
2015-09-10 11:30:00,30.53,30.65,30.53,30.64,145733.0,27.0242,27.1304,27.0242,27.1215,145733.0
2015-09-10 11:40:00,30.64,30.66,30.58,30.61,224024.0,27.1215,27.1392,27.0684,27.095,224024.0
2015-09-10 11:50:00,30.62,30.68,30.57,30.64,176298.0,27.1038,27.1569,27.0596,27.1215,176298.0
2015-09-10 12:00:00,30.65,30.76,30.61,30.76,159129.0,27.1304,27.2277,27.095,27.2277,159129.0
2015-09-10 12:10:00,30.75,30.77,30.67,30.67,179209.0,27.2189,27.2366,27.1481,27.1481,179209.0
2015-09-10 12:20:00,30.67,30.71,30.62,30.65,118547.0,27.1481,27.1835,27.1038,27.1304,118547.0
2015-09-10 12:30:00,30.65,30.72,30.63,30.7,102816.0,27.1304,27.1923,27.1127,27.1746,102816.0
2015-09-10 12:40:00,30.69,30.69,30.58,30.64,203783.0,27.1658,27.1658,27.0684,27.1215,203783.0
2015-09-10 12:50:00,30.64,30.67,30.59,30.63,126519.0,27.1215,27.1481,27.0773,27.1127,126519.0
2015-09-10 13:00:00,30.63,30.64,30.56,30.61,111005.0,27.1127,27.1215,27.0507,27.095,111005.0
2015-09-10 13:10:00,30.62,30.65,30.57,30.59,131774.0,27.1038,27.1304,27.0596,27.0773,131774.0
2015-09-10 13:20:00,30.59,30.73,30.57,30.72,221794.0,27.0773,27.2012,27.0596,27.1923,221794.0
2015-09-10 13:30:00,30.73,30.83,30.72,30.83,473548.0,27.2012,27.2897,27.1923,27.2897,473548.0
2015-09-10 13:40:00,30.84,30.91,30.8,30.9,327262.0,27.2986,27.3605,27.2631,27.3517,327262.0
2015-09-10 13:50:00,30.9,30.92,30.82,30.87,103738.0,27.3517,27.3694,27.2808,27.3251,103738.0
2015-09-10 14:00:00,30.87,30.93,30.8,30.8,187680.0,27.3251,27.3782,27.2631,27.2631,187680.0
2015-09-10 14:10:00,30.81,30.83,30.7,30.73,148392.0,27.272,27.2897,27.1746,27.2012,148392.0
2015-09-10 14:20:00,30.73,30.81,30.72,30.8,177301.0,27.2012,27.272,27.1923,27.2631,177301.0
2015-09-10 14:30:00,30.8,30.83,30.78,30.79,167600.0,27.2631,27.2897,27.2454,27.2543,167600.0
2015-09-10 14:40:00,30.8,30.82,30.74,30.74,217321.0,27.2631,27.2808,27.21,27.21,217321.0
2015-09-10 14:50:00,30.75,30.79,30.67,30.68,206718.0,27.2189,27.2543,27.1481,27.1569,206718.0
2015-09-10 15:00:00,30.68,30.71,30.65,30.7,163509.0,27.1569,27.1835,27.1304,27.1746,163509.0
2015-09-10 15:10:00,30.7,30.72,30.62,30.62,418434.0,27.1746,27.1923,27.1038,27.1038,418434.0
2015-09-10 15:20:00,30.63,30.65,30.52,30.55,498782.0,27.1127,27.1304,27.0153,27.0419,498782.0
2015-09-10 15:30:00,30.55,30.56,30.45,30.54,469392.0,27.0419,27.0507,26.9533,27.033,469392.0
2015-09-10 15:40:00,30.54,30.56,30.44,30.55,445254.0,27.033,27.0507,26.9445,27.0419,445254.0
2015-09-10 15:50:00,30.55,30.62,30.49,30.59,1201155.0,27.0419,27.1038,26.9887,27.0773,1201155.0
2015-09-11 09:30:00,30.57,30.57,30.3,30.38,361340.0,27.0596,27.0596,26.8206,26.8914,361340.0
2015-09-11 09:40:00,30.38,30.43,30.22,30.24,344560.0,26.8914,26.9356,26.7497,26.7675,344560.0
2015-09-11 09:50:00,30.24,30.3,30.12,30.13,155075.0,26.7675,26.8206,26.6612,26.6701,155075.0
2015-09-11 10:00:00,30.11,30.16,30.03,30.12,162486.0,26.6524,26.6966,26.5816,26.6612,162486.0
2015-09-11 10:10:00,30.11,30.22,30.1,30.21,184960.0,26.6524,26.7497,26.6435,26.7409,184960.0
2015-09-11 10:20:00,30.21,30.31,30.21,30.22,118318.0,26.7409,26.8294,26.7409,26.7497,118318.0
2015-09-11 10:30:00,30.22,30.27,30.2,30.25,93120.0,26.7497,26.794,26.732,26.7763,93120.0
2015-09-11 10:40:00,30.25,30.29,30.23,30.27,88671.0,26.7763,26.8117,26.7586,26.794,88671.0
2015-09-11 10:50:00,30.27,30.27,30.18,30.22,100697.0,26.794,26.794,26.7143,26.7497,100697.0
2015-09-11 11:00:00,30.22,30.31,30.21,30.28,82429.0,26.7497,26.8294,26.7409,26.8029,82429.0
2015-09-11 11:10:00,30.27,30.29,30.2,30.25,70795.0,26.794,26.8117,26.732,26.7763,70795.0
2015-09-11 11:20:00,30.25,30.29,30.21,30.29,66030.0,26.7763,26.8117,26.7409,26.8117,66030.0
2015-09-11 11:30:00,30.29,30.39,30.26,30.37,95275.0,26.8117,26.9002,26.7852,26.8825,95275.0
2015-09-11 11:40:00,30.37,30.4,30.33,30.36,113834.0,26.8825,26.9091,26.8471,26.8737,113834.0
2015-09-11 11:50:00,30.36,30.45,30.36,30.4,74467.0,26.8737,26.9533,26.8737,26.9091,74467.0
2015-09-11 12:00:00,30.4,30.5,30.38,30.48,119736.0,26.9091,26.9976,26.8914,26.9799,119736.0
2015-09-11 12:10:00,30.48,30.54,30.48,30.5,90005.0,26.9799,27.033,26.9799,26.9976,90005.0
2015-09-11 12:20:00,30.5,30.5,30.45,30.48,71809.0,26.9976,26.9976,26.9533,26.9799,71809.0
2015-09-11 12:30:00,30.49,30.5,30.45,30.45,62850.0,26.9887,26.9976,26.9533,26.9533,62850.0
2015-09-11 12:40:00,30.46,30.51,30.44,30.5,91557.0,26.9622,27.0064,26.9445,26.9976,91557.0
2015-09-11 12:50:00,30.5,30.52,30.46,30.48,81449.0,26.9976,27.0153,26.9622,26.9799,81449.0
2015-09-11 13:00:00,30.48,30.48,30.41,30.42,70500.0,26.9799,26.9799,26.9179,26.9268,70500.0
2015-09-11 13:10:00,30.42,30.45,30.39,30.41,69525.0,26.9268,26.9533,26.9002,26.9179,69525.0
2015-09-11 13:20:00,30.41,30.41,30.32,30.32,82271.0,26.9179,26.9179,26.8383,26.8383,82271.0
2015-09-11 13:30:00,30.31,30.35,30.29,30.33,82288.0,26.8294,26.8648,26.8117,26.8471,82288.0
2015-09-11 13:40:00,30.33,30.34,30.3,30.31,109923.0,26.8471,26.856,26.8206,26.8294,109923.0
2015-09-11 13:50:00,30.31,30.36,30.29,30.34,68445.0,26.8294,26.8737,26.8117,26.856,68445.0
2015-09-11 14:00:00,30.34,30.34,30.29,30.33,66924.0,26.856,26.856,26.8117,26.8471,66924.0
2015-09-11 14:10:00,30.33,30.36,30.31,30.35,90840.0,26.8471,26.8737,26.8294,26.8648,90840.0
2015-09-11 14:20:00,30.35,30.39,30.33,30.34,102488.0,26.8648,26.9002,26.8471,26.856,102488.0
2015-09-11 14:30:00,30.34,30.4,30.33,30.37,139842.0,26.856,26.9091,26.8471,26.8825,139842.0
2015-09-11 14:40:00,30.38,30.38,30.33,30.36,93398.0,26.8914,26.8914,26.8471,26.8737,93398.0
2015-09-11 14:50:00,30.36,30.38,30.32,30.35,130513.0,26.8737,26.8914,26.8383,26.8648,130513.0
2015-09-11 15:00:00,30.35,30.47,30.34,30.46,239497.0,26.8648,26.971,26.856,26.9622,239497.0
2015-09-11 15:10:00,30.46,30.51,30.45,30.46,160955.0,26.9622,27.0064,26.9533,26.9622,160955.0
2015-09-11 15:20:00,30.46,30.47,30.41,30.42,153051.0,26.9622,26.971,26.9179,26.9268,153051.0
2015-09-11 15:30:00,30.42,30.44,30.37,30.43,194308.0,26.9268,26.9445,26.8825,26.9356,194308.0
2015-09-11 15:40:00,30.43,30.43,30.33,30.33,334416.0,26.9356,26.9356,26.8471,26.8471,334416.0
2015-09-11 15:50:00,30.33,30.49,30.33,30.48,756477.0,26.8471,26.9887,26.8471,26.9799,756477.0
2015-09-14 09:30:00,30.44,30.54,30.26,30.3,115092.0,26.9445,27.033,26.7852,26.8206,115092.0
2015-09-14 09:40:00,30.29,30.33,30.21,30.25,110498.0,26.8117,26.8471,26.7409,26.7763,110498.0
2015-09-14 09:50:00,30.25,30.32,30.21,30.32,89253.0,26.7763,26.8383,26.7409,26.8383,89253.0
2015-09-14 10:00:00,30.33,30.38,30.29,30.38,72408.0,26.8471,26.8914,26.8117,26.8914,72408.0
2015-09-14 10:10:00,30.38,30.43,30.36,30.37,156416.0,26.8914,26.9356,26.8737,26.8825,156416.0
2015-09-14 10:20:00,30.38,30.44,30.34,30.35,93286.0,26.8914,26.9445,26.856,26.8648,93286.0
2015-09-14 10:30:00,30.34,30.5,30.34,30.49,370725.0,26.856,26.9976,26.856,26.9887,370725.0
2015-09-14 10:40:00,30.48,30.52,30.45,30.48,169457.0,26.9799,27.0153,26.9533,26.9799,169457.0
2015-09-14 10:50:00,30.48,30.5,30.35,30.42,442777.0,26.9799,26.9976,26.8648,26.9268,442777.0
2015-09-14 11:00:00,30.42,30.5,30.4,30.42,285377.0,26.9268,26.9976,26.9091,26.9268,285377.0
2015-09-14 11:10:00,30.42,30.42,30.29,30.3,228307.0,26.9268,26.9268,26.8117,26.8206,228307.0
2015-09-14 11:20:00,30.3,30.33,30.23,30.29,182324.0,26.8206,26.8471,26.7586,26.8117,182324.0
2015-09-14 11:30:00,30.29,30.29,30.2,30.23,80303.0,26.8117,26.8117,26.732,26.7586,80303.0
2015-09-14 11:40:00,30.21,30.23,30.14,30.16,77218.0,26.7409,26.7586,26.6789,26.6966,77218.0
2015-09-14 11:50:00,30.16,30.23,30.14,30.17,64643.0,26.6966,26.7586,26.6789,26.7055,64643.0
2015-09-14 12:00:00,30.16,30.17,30.11,30.14,88969.0,26.6966,26.7055,26.6524,26.6789,88969.0
2015-09-14 12:10:00,30.14,30.15,30.06,30.08,67618.0,26.6789,26.6878,26.6081,26.6258,67618.0
2015-09-14 12:20:00,30.09,30.1,30.01,30.05,278480.0,26.6347,26.6435,26.5639,26.5993,278480.0
2015-09-14 12:30:00,30.05,30.16,30.03,30.09,180036.0,26.5993,26.6966,26.5816,26.6347,180036.0
2015-09-14 12:40:00,30.08,30.09,30.03,30.05,94623.0,26.6258,26.6347,26.5816,26.5993,94623.0
2015-09-14 12:50:00,30.05,30.09,30.02,30.03,83619.0,26.5993,26.6347,26.5727,26.5816,83619.0
2015-09-14 13:00:00,30.03,30.04,29.97,29.97,155734.0,26.5816,26.5904,26.5285,26.5285,155734.0
2015-09-14 13:10:00,29.98,30.06,29.97,30.06,203485.0,26.5373,26.6081,26.5285,26.6081,203485.0
2015-09-14 13:20:00,30.05,30.06,29.99,30.01,78243.0,26.5993,26.6081,26.5462,26.5639,78243.0
2015-09-14 13:30:00,30.0,30.04,29.98,30.04,89495.0,26.555,26.5904,26.5373,26.5904,89495.0
2015-09-14 13:40:00,30.04,30.09,30.03,30.09,135109.0,26.5904,26.6347,26.5816,26.6347,135109.0
2015-09-14 13:50:00,30.09,30.14,30.02,30.14,189953.0,26.6347,26.6789,26.5727,26.6789,189953.0
2015-09-14 14:00:00,30.14,30.15,30.11,30.15,107344.0,26.6789,26.6878,26.6524,26.6878,107344.0
2015-09-14 14:10:00,30.15,30.19,30.14,30.17,160226.0,26.6878,26.7232,26.6789,26.7055,160226.0
2015-09-14 14:20:00,30.16,30.22,30.16,30.21,226622.0,26.6966,26.7497,26.6966,26.7409,226622.0
2015-09-14 14:30:00,30.21,30.24,30.2,30.24,241805.0,26.7409,26.7675,26.732,26.7675,241805.0
2015-09-14 14:40:00,30.24,30.25,30.21,30.21,131970.0,26.7675,26.7763,26.7409,26.7409,131970.0
2015-09-14 14:50:00,30.22,30.28,30.21,30.23,129615.0,26.7497,26.8029,26.7409,26.7586,129615.0
2015-09-14 15:00:00,30.23,30.24,30.2,30.21,133358.0,26.7586,26.7675,26.732,26.7409,133358.0
2015-09-14 15:10:00,30.22,30.27,30.19,30.23,135412.0,26.7497,26.794,26.7232,26.7586,135412.0
2015-09-14 15:20:00,30.22,30.26,30.19,30.21,120571.0,26.7497,26.7852,26.7232,26.7409,120571.0
2015-09-14 15:30:00,30.21,30.24,30.19,30.2,222888.0,26.7409,26.7675,26.7232,26.732,222888.0
2015-09-14 15:40:00,30.2,30.21,30.12,30.13,229029.0,26.732,26.7409,26.6612,26.6701,229029.0
2015-09-14 15:50:00,30.13,30.23,30.12,30.23,486595.0,26.6701,26.7586,26.6612,26.7586,486595.0
2015-09-15 09:30:00,30.41,30.44,30.22,30.27,227951.0,26.9179,26.9445,26.7497,26.794,227951.0
2015-09-15 09:40:00,30.26,30.32,30.22,30.31,211873.0,26.7852,26.8383,26.7497,26.8294,211873.0
2015-09-15 09:50:00,30.33,30.57,30.33,30.54,260049.0,26.8471,27.0596,26.8471,27.033,260049.0
2015-09-15 10:00:00,30.53,30.56,30.4,30.44,405152.0,27.0242,27.0507,26.9091,26.9445,405152.0
2015-09-15 10:10:00,30.44,30.52,30.42,30.5,153403.0,26.9445,27.0153,26.9268,26.9976,153403.0
2015-09-15 10:20:00,30.49,30.58,30.47,30.47,187145.0,26.9887,27.0684,26.971,26.971,187145.0
2015-09-15 10:30:00,30.48,30.6,30.47,30.58,192828.0,26.9799,27.0861,26.971,27.0684,192828.0
2015-09-15 10:40:00,30.58,30.73,30.58,30.69,232507.0,27.0684,27.2012,27.0684,27.1658,232507.0
2015-09-15 10:50:00,30.7,30.73,30.68,30.7,247092.0,27.1746,27.2012,27.1569,27.1746,247092.0
2015-09-15 11:00:00,30.7,30.73,30.62,30.63,76593.0,27.1746,27.2012,27.1038,27.1127,76593.0
2015-09-15 11:10:00,30.63,30.65,30.57,30.58,88301.0,27.1127,27.1304,27.0596,27.0684,88301.0
2015-09-15 11:20:00,30.58,30.6,30.52,30.53,302278.0,27.0684,27.0861,27.0153,27.0242,302278.0
2015-09-15 11:30:00,30.53,30.54,30.37,30.38,602552.0,27.0242,27.033,26.8825,26.8914,602552.0
2015-09-15 11:40:00,30.39,30.48,30.33,30.48,669469.0,26.9002,26.9799,26.8471,26.9799,669469.0
2015-09-15 11:50:00,30.48,30.57,30.46,30.57,305734.0,26.9799,27.0596,26.9622,27.0596,305734.0
2015-09-15 12:00:00,30.57,30.62,30.56,30.6,274369.0,27.0596,27.1038,27.0507,27.0861,274369.0
2015-09-15 12:10:00,30.6,30.66,30.59,30.66,176351.0,27.0861,27.1392,27.0773,27.1392,176351.0
2015-09-15 12:20:00,30.66,30.69,30.62,30.66,92017.0,27.1392,27.1658,27.1038,27.1392,92017.0
2015-09-15 12:30:00,30.66,30.71,30.64,30.69,142715.0,27.1392,27.1835,27.1215,27.1658,142715.0
2015-09-15 12:40:00,30.69,30.7,30.6,30.64,97601.0,27.1658,27.1746,27.0861,27.1215,97601.0
2015-09-15 12:50:00,30.64,30.69,30.62,30.67,132920.0,27.1215,27.1658,27.1038,27.1481,132920.0
2015-09-15 13:00:00,30.67,30.68,30.62,30.65,89967.0,27.1481,27.1569,27.1038,27.1304,89967.0
2015-09-15 13:10:00,30.65,30.75,30.63,30.75,127251.0,27.1304,27.2189,27.1127,27.2189,127251.0
2015-09-15 13:20:00,30.75,30.82,30.73,30.81,118992.0,27.2189,27.2808,27.2012,27.272,118992.0
2015-09-15 13:30:00,30.82,30.87,30.77,30.79,267868.0,27.2808,27.3251,27.2366,27.2543,267868.0
2015-09-15 13:40:00,30.8,30.86,30.79,30.8,135178.0,27.2631,27.3163,27.2543,27.2631,135178.0
2015-09-15 13:50:00,30.81,30.81,30.72,30.73,117395.0,27.272,27.272,27.1923,27.2012,117395.0
2015-09-15 14:00:00,30.74,30.77,30.71,30.77,160497.0,27.21,27.2366,27.1835,27.2366,160497.0
2015-09-15 14:10:00,30.76,30.82,30.75,30.78,180779.0,27.2277,27.2808,27.2189,27.2454,180779.0
2015-09-15 14:20:00,30.77,30.82,30.75,30.82,201635.0,27.2366,27.2808,27.2189,27.2808,201635.0
2015-09-15 14:30:00,30.82,30.87,30.81,30.86,97874.0,27.2808,27.3251,27.272,27.3163,97874.0
2015-09-15 14:40:00,30.87,30.92,30.85,30.9,116511.0,27.3251,27.3694,27.3074,27.3517,116511.0
2015-09-15 14:50:00,30.9,30.92,30.86,30.92,104786.0,27.3517,27.3694,27.3163,27.3694,104786.0
2015-09-15 15:00:00,30.91,30.94,30.87,30.91,155350.0,27.3605,27.3871,27.3251,27.3605,155350.0
2015-09-15 15:10:00,30.91,30.94,30.89,30.92,148588.0,27.3605,27.3871,27.3428,27.3694,148588.0
2015-09-15 15:20:00,30.92,30.95,30.89,30.93,194411.0,27.3694,27.3959,27.3428,27.3782,194411.0
2015-09-15 15:30:00,30.92,31.0,30.92,30.93,593161.0,27.3694,27.4402,27.3694,27.3782,593161.0
2015-09-15 15:40:00,30.94,30.98,30.85,30.88,474925.0,27.3871,27.4225,27.3074,27.334,474925.0
2015-09-15 15:50:00,30.89,30.9,30.81,30.83,900716.0,27.3428,27.3517,27.272,27.2897,900716.0
2015-09-16 09:30:00,30.84,30.88,30.69,30.74,394868.0,27.2986,27.334,27.1658,27.21,394868.0
2015-09-16 09:40:00,30.74,30.78,30.6,30.62,145088.0,27.21,27.2454,27.0861,27.1038,145088.0
2015-09-16 09:50:00,30.63,30.68,30.56,30.59,210549.0,27.1127,27.1569,27.0507,27.0773,210549.0
2015-09-16 10:00:00,30.59,30.66,30.5,30.65,165056.0,27.0773,27.1392,26.9976,27.1304,165056.0
2015-09-16 10:10:00,30.64,30.68,30.62,30.63,216520.0,27.1215,27.1569,27.1038,27.1127,216520.0
2015-09-16 10:20:00,30.63,30.67,30.62,30.64,191647.0,27.1127,27.1481,27.1038,27.1215,191647.0
2015-09-16 10:30:00,30.65,30.68,30.57,30.64,139648.0,27.1304,27.1569,27.0596,27.1215,139648.0
2015-09-16 10:40:00,30.64,30.65,30.55,30.56,130276.0,27.1215,27.1304,27.0419,27.0507,130276.0
2015-09-16 10:50:00,30.56,30.65,30.55,30.61,147212.0,27.0507,27.1304,27.0419,27.095,147212.0
2015-09-16 11:00:00,30.61,30.67,30.58,30.65,189963.0,27.095,27.1481,27.0684,27.1304,189963.0
2015-09-16 11:10:00,30.66,30.68,30.62,30.62,275089.0,27.1392,27.1569,27.1038,27.1038,275089.0
2015-09-16 11:20:00,30.63,30.66,30.61,30.64,343870.0,27.1127,27.1392,27.095,27.1215,343870.0
2015-09-16 11:30:00,30.64,30.66,30.61,30.62,169629.0,27.1215,27.1392,27.095,27.1038,169629.0
2015-09-16 11:40:00,30.62,30.63,30.58,30.59,225650.0,27.1038,27.1127,27.0684,27.0773,225650.0
2015-09-16 11:50:00,30.59,30.63,30.58,30.63,244666.0,27.0773,27.1127,27.0684,27.1127,244666.0
2015-09-16 12:00:00,30.63,30.67,30.61,30.61,154774.0,27.1127,27.1481,27.095,27.095,154774.0
2015-09-16 12:10:00,30.61,30.68,30.6,30.66,153942.0,27.095,27.1569,27.0861,27.1392,153942.0
2015-09-16 12:20:00,30.66,30.68,30.61,30.68,314057.0,27.1392,27.1569,27.095,27.1569,314057.0
2015-09-16 12:30:00,30.68,30.78,30.66,30.78,123390.0,27.1569,27.2454,27.1392,27.2454,123390.0
2015-09-16 12:40:00,30.78,30.78,30.72,30.76,77346.0,27.2454,27.2454,27.1923,27.2277,77346.0
2015-09-16 12:50:00,30.76,30.81,30.73,30.79,89585.0,27.2277,27.272,27.2012,27.2543,89585.0
2015-09-16 13:00:00,30.79,30.79,30.73,30.79,94336.0,27.2543,27.2543,27.2012,27.2543,94336.0
2015-09-16 13:10:00,30.79,30.81,30.77,30.8,44791.0,27.2543,27.272,27.2366,27.2631,44791.0
2015-09-16 13:20:00,30.8,30.8,30.75,30.76,105241.0,27.2631,27.2631,27.2189,27.2277,105241.0
2015-09-16 13:30:00,30.75,30.81,30.74,30.79,99163.0,27.2189,27.272,27.21,27.2543,99163.0
2015-09-16 13:40:00,30.8,30.88,30.79,30.88,102241.0,27.2631,27.334,27.2543,27.334,102241.0
2015-09-16 13:50:00,30.88,30.96,30.88,30.95,179097.0,27.334,27.4048,27.334,27.3959,179097.0
2015-09-16 14:00:00,30.95,30.99,30.9,30.98,284786.0,27.3959,27.4313,27.3517,27.4225,284786.0
2015-09-16 14:10:00,30.98,30.98,30.92,30.96,182491.0,27.4225,27.4225,27.3694,27.4048,182491.0
2015-09-16 14:20:00,30.96,30.97,30.89,30.95,208487.0,27.4048,27.4136,27.3428,27.3959,208487.0
2015-09-16 14:30:00,30.94,31.0,30.92,30.96,316060.0,27.3871,27.4402,27.3694,27.4048,316060.0
2015-09-16 14:40:00,30.96,31.11,30.95,31.11,288084.0,27.4048,27.5375,27.3959,27.5375,288084.0
2015-09-16 14:50:00,31.11,31.19,31.1,31.16,411731.0,27.5375,27.6084,27.5287,27.5818,411731.0
2015-09-16 15:00:00,31.16,31.17,31.08,31.09,470898.0,27.5818,27.5907,27.511,27.5198,470898.0
2015-09-16 15:10:00,31.09,31.19,31.09,31.18,285376.0,27.5198,27.6084,27.5198,27.5995,285376.0
2015-09-16 15:20:00,31.18,31.22,31.17,31.19,262656.0,27.5995,27.6349,27.5907,27.6084,262656.0
2015-09-16 15:30:00,31.18,31.21,31.1,31.12,352920.0,27.5995,27.6261,27.5287,27.5464,352920.0
2015-09-16 15:40:00,31.13,31.18,31.11,31.14,439241.0,27.5553,27.5995,27.5375,27.5641,439241.0
2015-09-16 15:50:00,31.14,31.19,31.11,31.12,609857.0,27.5641,27.6084,27.5375,27.5464,609857.0
2015-09-17 09:30:00,31.11,31.29,31.04,31.19,365764.0,27.5375,27.6969,27.4756,27.6084,365764.0
2015-09-17 09:40:00,31.19,31.29,31.06,31.29,275514.0,27.6084,27.6969,27.4933,27.6969,275514.0
2015-09-17 09:50:00,31.29,31.43,31.27,31.4,399735.0,27.6969,27.8208,27.6792,27.7942,399735.0
2015-09-17 10:00:00,31.4,31.52,31.36,31.5,305530.0,27.7942,27.9005,27.7588,27.8828,305530.0
2015-09-17 10:10:00,31.49,31.5,31.4,31.46,248376.0,27.8739,27.8828,27.7942,27.8474,248376.0
2015-09-17 10:20:00,31.46,31.53,31.44,31.51,201236.0,27.8474,27.9093,27.8297,27.8916,201236.0
2015-09-17 10:30:00,31.5,31.56,31.4,31.41,153603.0,27.8828,27.9359,27.7942,27.8031,153603.0
2015-09-17 10:40:00,31.4,31.56,31.38,31.56,143077.0,27.7942,27.9359,27.7765,27.9359,143077.0
2015-09-17 10:50:00,31.55,31.56,31.51,31.55,121930.0,27.927,27.9359,27.8916,27.927,121930.0
2015-09-17 11:00:00,31.54,31.61,31.52,31.6,117657.0,27.9182,27.9801,27.9005,27.9713,117657.0
2015-09-17 11:10:00,31.61,31.67,31.52,31.56,273159.0,27.9801,28.0332,27.9005,27.9359,273159.0
2015-09-17 11:20:00,31.56,31.6,31.51,31.56,102223.0,27.9359,27.9713,27.8916,27.9359,102223.0
2015-09-17 11:30:00,31.56,31.57,31.44,31.46,134465.0,27.9359,27.9447,27.8297,27.8474,134465.0
2015-09-17 11:40:00,31.46,31.47,31.4,31.41,236183.0,27.8474,27.8562,27.7942,27.8031,236183.0
2015-09-17 11:50:00,31.41,31.45,31.41,31.44,90139.0,27.8031,27.8385,27.8031,27.8297,90139.0
2015-09-17 12:00:00,31.43,31.44,31.36,31.4,74899.0,27.8208,27.8297,27.7588,27.7942,74899.0
2015-09-17 12:10:00,31.4,31.48,31.39,31.43,113284.0,27.7942,27.8651,27.7854,27.8208,113284.0
2015-09-17 12:20:00,31.42,31.47,31.4,31.46,72206.0,27.8119,27.8562,27.7942,27.8474,72206.0
2015-09-17 12:30:00,31.46,31.46,31.42,31.45,68254.0,27.8474,27.8474,27.8119,27.8385,68254.0
2015-09-17 12:40:00,31.44,31.45,31.41,31.45,202275.0,27.8297,27.8385,27.8031,27.8385,202275.0
2015-09-17 12:50:00,31.44,31.59,31.44,31.58,135229.0,27.8297,27.9624,27.8297,27.9536,135229.0
2015-09-17 13:00:00,31.57,31.58,31.53,31.57,107004.0,27.9447,27.9536,27.9093,27.9447,107004.0
2015-09-17 13:10:00,31.57,31.6,31.52,31.58,132253.0,27.9447,27.9713,27.9005,27.9536,132253.0
2015-09-17 13:20:00,31.58,31.72,31.57,31.65,262350.0,27.9536,28.0775,27.9447,28.0155,262350.0
2015-09-17 13:30:00,31.65,31.69,31.64,31.65,185885.0,28.0155,28.0509,28.0067,28.0155,185885.0
2015-09-17 13:40:00,31.65,31.67,31.57,31.63,239837.0,28.0155,28.0332,27.9447,27.9978,239837.0
2015-09-17 13:50:00,31.62,31.71,31.6,31.6,414047.0,27.989,28.0686,27.9713,27.9713,414047.0
2015-09-17 14:00:00,31.63,31.66,30.03,30.56,2906174.0,27.9978,28.0244,26.5816,27.0507,2906174.0
2015-09-17 14:10:00,30.57,30.72,30.43,30.6,746593.0,27.0596,27.1923,26.9356,27.0861,746593.0
2015-09-17 14:20:00,30.59,30.7,30.33,30.36,783722.0,27.0773,27.1746,26.8471,26.8737,783722.0
2015-09-17 14:30:00,30.37,30.49,30.27,30.3,680003.0,26.8825,26.9887,26.794,26.8206,680003.0
2015-09-17 14:40:00,30.3,30.54,30.26,30.49,880951.0,26.8206,27.033,26.7852,26.9887,880951.0
2015-09-17 14:50:00,30.48,30.67,30.47,30.5,610029.0,26.9799,27.1481,26.971,26.9976,610029.0
2015-09-17 15:00:00,30.5,30.55,30.16,30.19,1009315.0,26.9976,27.0419,26.6966,26.7232,1009315.0
2015-09-17 15:10:00,30.18,30.28,29.9,29.94,967097.0,26.7143,26.8029,26.4665,26.5019,967097.0
2015-09-17 15:20:00,29.94,29.96,29.63,29.96,1076957.0,26.5019,26.5196,26.2275,26.5196,1076957.0
2015-09-17 15:30:00,29.95,30.03,29.84,29.95,1024628.0,26.5108,26.5816,26.4134,26.5108,1024628.0
2015-09-17 15:40:00,29.94,30.0,29.81,29.86,807582.0,26.5019,26.555,26.3868,26.4311,807582.0
2015-09-17 15:50:00,29.86,29.87,29.65,29.79,1428011.0,26.4311,26.4399,26.2452,26.3691,1428011.0
2015-09-18 09:30:00,29.05,29.11,28.62,28.72,2363312.0,25.7141,25.7672,25.3335,25.422,2363312.0
2015-09-18 09:40:00,28.73,28.9,28.62,28.66,786143.0,25.4309,25.5813,25.3335,25.3689,786143.0
2015-09-18 09:50:00,28.65,28.8,28.61,28.78,534195.0,25.36,25.4928,25.3246,25.4751,534195.0
2015-09-18 10:00:00,28.78,28.94,28.71,28.92,320181.0,25.4751,25.6167,25.4131,25.599,320181.0
2015-09-18 10:10:00,28.93,29.01,28.79,28.82,397106.0,25.6079,25.6787,25.484,25.5105,397106.0
2015-09-18 10:20:00,28.81,29.01,28.79,28.89,312375.0,25.5017,25.6787,25.484,25.5725,312375.0
2015-09-18 10:30:00,28.9,28.92,28.72,28.73,283142.0,25.5813,25.599,25.422,25.4309,283142.0
2015-09-18 10:40:00,28.72,28.81,28.7,28.77,215567.0,25.422,25.5017,25.4043,25.4663,215567.0
2015-09-18 10:50:00,28.78,28.88,28.77,28.81,228529.0,25.4751,25.5636,25.4663,25.5017,228529.0
2015-09-18 11:00:00,28.81,28.85,28.77,28.81,297494.0,25.5017,25.5371,25.4663,25.5017,297494.0
2015-09-18 11:10:00,28.81,28.82,28.72,28.73,213283.0,25.5017,25.5105,25.422,25.4309,213283.0
2015-09-18 11:20:00,28.74,28.95,28.73,28.88,638317.0,25.4397,25.6256,25.4309,25.5636,638317.0
2015-09-18 11:30:00,28.87,28.92,28.82,28.92,315403.0,25.5548,25.599,25.5105,25.599,315403.0
2015-09-18 11:40:00,28.92,29.05,28.85,29.04,595730.0,25.599,25.7141,25.5371,25.7053,595730.0
2015-09-18 11:50:00,29.04,29.05,28.94,28.94,257981.0,25.7053,25.7141,25.6167,25.6167,257981.0
2015-09-18 12:00:00,28.94,28.97,28.86,28.86,253644.0,25.6167,25.6433,25.5459,25.5459,253644.0
2015-09-18 12:10:00,28.85,28.85,28.76,28.78,186258.0,25.5371,25.5371,25.4574,25.4751,186258.0
2015-09-18 12:20:00,28.78,28.82,28.72,28.82,130904.0,25.4751,25.5105,25.422,25.5105,130904.0
2015-09-18 12:30:00,28.81,28.83,28.72,28.72,190175.0,25.5017,25.5194,25.422,25.422,190175.0
2015-09-18 12:40:00,28.73,28.75,28.66,28.74,177024.0,25.4309,25.4486,25.3689,25.4397,177024.0
2015-09-18 12:50:00,28.74,28.76,28.69,28.74,298890.0,25.4397,25.4574,25.3954,25.4397,298890.0
2015-09-18 13:00:00,28.74,28.77,28.68,28.73,158829.0,25.4397,25.4663,25.3866,25.4309,158829.0
2015-09-18 13:10:00,28.73,28.75,28.65,28.71,147443.0,25.4309,25.4486,25.36,25.4131,147443.0
2015-09-18 13:20:00,28.7,28.71,28.61,28.67,274774.0,25.4043,25.4131,25.3246,25.3777,274774.0
2015-09-18 13:30:00,28.67,28.68,28.59,28.62,302019.0,25.3777,25.3866,25.3069,25.3335,302019.0
2015-09-18 13:40:00,28.62,28.71,28.61,28.65,171568.0,25.3335,25.4131,25.3246,25.36,171568.0
2015-09-18 13:50:00,28.65,28.65,28.53,28.57,353500.0,25.36,25.36,25.2538,25.2892,353500.0
2015-09-18 14:00:00,28.57,28.65,28.54,28.62,180238.0,25.2892,25.36,25.2627,25.3335,180238.0
2015-09-18 14:10:00,28.61,28.72,28.56,28.7,154941.0,25.3246,25.422,25.2804,25.4043,154941.0
2015-09-18 14:20:00,28.7,28.81,28.7,28.8,273143.0,25.4043,25.5017,25.4043,25.4928,273143.0
2015-09-18 14:30:00,28.79,28.8,28.68,28.76,170409.0,25.484,25.4928,25.3866,25.4574,170409.0
2015-09-18 14:40:00,28.77,28.8,28.7,28.73,183410.0,25.4663,25.4928,25.4043,25.4309,183410.0
2015-09-18 14:50:00,28.73,28.78,28.67,28.75,188515.0,25.4309,25.4751,25.3777,25.4486,188515.0
2015-09-18 15:00:00,28.76,28.8,28.61,28.62,322406.0,25.4574,25.4928,25.3246,25.3335,322406.0
2015-09-18 15:10:00,28.62,28.68,28.57,28.61,288812.0,25.3335,25.3866,25.2892,25.3246,288812.0
2015-09-18 15:20:00,28.61,28.65,28.56,28.64,491586.0,25.3246,25.36,25.2804,25.3512,491586.0
2015-09-18 15:30:00,28.63,28.65,28.58,28.6,566009.0,25.3423,25.36,25.2981,25.3158,566009.0
2015-09-18 15:40:00,28.6,28.61,28.51,28.54,1037551.0,25.3158,25.3246,25.2361,25.2627,1037551.0
2015-09-18 15:50:00,28.54,28.64,28.53,28.58,2490967.0,25.2627,25.3512,25.2538,25.2981,2490967.0
2015-09-21 09:30:00,28.87,29.21,28.87,29.21,645585.0,25.5548,25.8557,25.5548,25.8557,645585.0
2015-09-21 09:40:00,29.21,29.29,29.1,29.11,543335.0,25.8557,25.9265,25.7584,25.7672,543335.0
2015-09-21 09:50:00,29.11,29.15,28.92,28.96,451643.0,25.7672,25.8026,25.599,25.6344,451643.0
2015-09-21 10:00:00,28.95,29.07,28.95,29.05,250638.0,25.6256,25.7318,25.6256,25.7141,250638.0
2015-09-21 10:10:00,29.04,29.1,28.99,29.08,215029.0,25.7053,25.7584,25.661,25.7407,215029.0
2015-09-21 10:20:00,29.07,29.15,29.07,29.1,315888.0,25.7318,25.8026,25.7318,25.7584,315888.0
2015-09-21 10:30:00,29.1,29.23,29.1,29.2,162880.0,25.7584,25.8734,25.7584,25.8469,162880.0
2015-09-21 10:40:00,29.2,29.2,29.13,29.15,79177.0,25.8469,25.8469,25.7849,25.8026,79177.0
2015-09-21 10:50:00,29.15,29.21,29.1,29.12,305513.0,25.8026,25.8557,25.7584,25.7761,305513.0
2015-09-21 11:00:00,29.12,29.15,29.09,29.13,181032.0,25.7761,25.8026,25.7495,25.7849,181032.0
2015-09-21 11:10:00,29.13,29.18,29.12,29.15,111836.0,25.7849,25.8292,25.7761,25.8026,111836.0
2015-09-21 11:20:00,29.15,29.16,29.07,29.1,151055.0,25.8026,25.8115,25.7318,25.7584,151055.0
2015-09-21 11:30:00,29.09,29.12,28.99,29.0,220296.0,25.7495,25.7761,25.661,25.6698,220296.0
2015-09-21 11:40:00,28.99,29.0,28.92,28.95,183126.0,25.661,25.6698,25.599,25.6256,183126.0
2015-09-21 11:50:00,28.95,29.0,28.9,28.95,101208.0,25.6256,25.6698,25.5813,25.6256,101208.0
2015-09-21 12:00:00,28.95,28.96,28.8,28.85,218743.0,25.6256,25.6344,25.4928,25.5371,218743.0
2015-09-21 12:10:00,28.85,28.91,28.82,28.9,98354.0,25.5371,25.5902,25.5105,25.5813,98354.0
2015-09-21 12:20:00,28.89,28.95,28.89,28.93,105632.0,25.5725,25.6256,25.5725,25.6079,105632.0
2015-09-21 12:30:00,28.92,28.92,28.82,28.85,69770.0,25.599,25.599,25.5105,25.5371,69770.0
2015-09-21 12:40:00,28.85,28.9,28.8,28.8,76813.0,25.5371,25.5813,25.4928,25.4928,76813.0
2015-09-21 12:50:00,28.8,28.8,28.7,28.76,219961.0,25.4928,25.4928,25.4043,25.4574,219961.0
2015-09-21 13:00:00,28.76,28.85,28.74,28.84,188634.0,25.4574,25.5371,25.4397,25.5282,188634.0
2015-09-21 13:10:00,28.84,28.9,28.8,28.87,132979.0,25.5282,25.5813,25.4928,25.5548,132979.0
2015-09-21 13:20:00,28.86,28.89,28.85,28.87,79191.0,25.5459,25.5725,25.5371,25.5548,79191.0
2015-09-21 13:30:00,28.87,28.91,28.85,28.9,98873.0,25.5548,25.5902,25.5371,25.5813,98873.0
2015-09-21 13:40:00,28.9,28.93,28.87,28.88,137832.0,25.5813,25.6079,25.5548,25.5636,137832.0
2015-09-21 13:50:00,28.87,28.89,28.81,28.82,86431.0,25.5548,25.5725,25.5017,25.5105,86431.0
2015-09-21 14:00:00,28.81,28.86,28.79,28.8,136358.0,25.5017,25.5459,25.484,25.4928,136358.0
2015-09-21 14:10:00,28.79,28.85,28.74,28.83,200756.0,25.484,25.5371,25.4397,25.5194,200756.0
2015-09-21 14:20:00,28.83,28.88,28.81,28.86,148163.0,25.5194,25.5636,25.5017,25.5459,148163.0
2015-09-21 14:30:00,28.86,28.92,28.83,28.9,203033.0,25.5459,25.599,25.5194,25.5813,203033.0
2015-09-21 14:40:00,28.91,28.97,28.88,28.96,189354.0,25.5902,25.6433,25.5636,25.6344,189354.0
2015-09-21 14:50:00,28.96,29.06,28.95,29.06,338377.0,25.6344,25.723,25.6256,25.723,338377.0
2015-09-21 15:00:00,29.06,29.08,28.99,29.02,473380.0,25.723,25.7407,25.661,25.6875,473380.0
2015-09-21 15:10:00,29.02,29.05,29.0,29.01,237860.0,25.6875,25.7141,25.6698,25.6787,237860.0
2015-09-21 15:20:00,29.01,29.03,28.97,29.02,198347.0,25.6787,25.6964,25.6433,25.6875,198347.0
2015-09-21 15:30:00,29.02,29.04,28.88,28.9,324517.0,25.6875,25.7053,25.5636,25.5813,324517.0
2015-09-21 15:40:00,28.9,29.01,28.88,28.99,373858.0,25.5813,25.6787,25.5636,25.661,373858.0
2015-09-21 15:50:00,28.99,29.05,28.95,29.05,677723.0,25.661,25.7141,25.6256,25.7141,677723.0
2015-09-22 09:30:00,28.54,28.67,28.48,28.58,284625.0,25.2627,25.3777,25.2096,25.2981,284625.0
2015-09-22 09:40:00,28.56,28.68,28.49,28.49,291825.0,25.2804,25.3866,25.2184,25.2184,291825.0
2015-09-22 09:50:00,28.49,28.57,28.45,28.49,269842.0,25.2184,25.2892,25.183,25.2184,269842.0
2015-09-22 10:00:00,28.49,28.6,28.48,28.51,364553.0,25.2184,25.3158,25.2096,25.2361,364553.0
2015-09-22 10:10:00,28.5,28.51,28.38,28.38,140535.0,25.2273,25.2361,25.121,25.121,140535.0
2015-09-22 10:20:00,28.38,28.38,28.26,28.29,304361.0,25.121,25.121,25.0148,25.0414,304361.0
2015-09-22 10:30:00,28.29,28.31,28.17,28.2,156636.0,25.0414,25.0591,24.9352,24.9617,156636.0
2015-09-22 10:40:00,28.19,28.19,28.12,28.16,209751.0,24.9529,24.9529,24.8909,24.9263,209751.0
2015-09-22 10:50:00,28.16,28.26,28.15,28.21,177416.0,24.9263,25.0148,24.9175,24.9706,177416.0
2015-09-22 11:00:00,28.22,28.26,28.18,28.2,128607.0,24.9794,25.0148,24.944,24.9617,128607.0
2015-09-22 11:10:00,28.19,28.24,28.15,28.19,144555.0,24.9529,24.9971,24.9175,24.9529,144555.0
2015-09-22 11:20:00,28.19,28.19,28.07,28.08,138945.0,24.9529,24.9529,24.8466,24.8555,138945.0
2015-09-22 11:30:00,28.07,28.13,28.06,28.08,186201.0,24.8466,24.8997,24.8378,24.8555,186201.0
2015-09-22 11:40:00,28.07,28.12,28.02,28.11,191489.0,24.8466,24.8909,24.8024,24.882,191489.0
2015-09-22 11:50:00,28.11,28.17,28.09,28.13,204329.0,24.882,24.9352,24.8643,24.8997,204329.0
2015-09-22 12:00:00,28.12,28.19,28.1,28.18,226153.0,24.8909,24.9529,24.8732,24.944,226153.0
2015-09-22 12:10:00,28.18,28.19,28.1,28.12,196562.0,24.944,24.9529,24.8732,24.8909,196562.0
2015-09-22 12:20:00,28.13,28.16,28.07,28.12,228272.0,24.8997,24.9263,24.8466,24.8909,228272.0
2015-09-22 12:30:00,28.12,28.13,28.09,28.13,232775.0,24.8909,24.8997,24.8643,24.8997,232775.0
2015-09-22 12:40:00,28.13,28.14,28.06,28.07,226382.0,24.8997,24.9086,24.8378,24.8466,226382.0
2015-09-22 12:50:00,28.07,28.07,27.99,28.0,192832.0,24.8466,24.8466,24.7758,24.7847,192832.0
2015-09-22 13:00:00,28.0,28.16,27.99,28.12,183238.0,24.7847,24.9263,24.7758,24.8909,183238.0
2015-09-22 13:10:00,28.12,28.15,28.05,28.12,196749.0,24.8909,24.9175,24.8289,24.8909,196749.0
2015-09-22 13:20:00,28.11,28.12,28.01,28.01,143239.0,24.882,24.8909,24.7935,24.7935,143239.0
2015-09-22 13:30:00,28.01,28.1,28.01,28.07,119506.0,24.7935,24.8732,24.7935,24.8466,119506.0
2015-09-22 13:40:00,28.07,28.13,28.06,28.1,104861.0,24.8466,24.8997,24.8378,24.8732,104861.0
2015-09-22 13:50:00,28.1,28.15,28.07,28.15,234319.0,24.8732,24.9175,24.8466,24.9175,234319.0
2015-09-22 14:00:00,28.15,28.18,28.09,28.13,229917.0,24.9175,24.944,24.8643,24.8997,229917.0
2015-09-22 14:10:00,28.12,28.16,28.08,28.13,211558.0,24.8909,24.9263,24.8555,24.8997,211558.0
2015-09-22 14:20:00,28.14,28.19,28.11,28.18,213294.0,24.9086,24.9529,24.882,24.944,213294.0
2015-09-22 14:30:00,28.17,28.26,28.16,28.25,148195.0,24.9352,25.0148,24.9263,25.006,148195.0
2015-09-22 14:40:00,28.25,28.28,28.21,28.24,333053.0,25.006,25.0325,24.9706,24.9971,333053.0
2015-09-22 14:50:00,28.24,28.28,28.2,28.26,302006.0,24.9971,25.0325,24.9617,25.0148,302006.0
2015-09-22 15:00:00,28.26,28.3,28.25,28.28,251129.0,25.0148,25.0502,25.006,25.0325,251129.0
2015-09-22 15:10:00,28.27,28.27,28.22,28.23,203038.0,25.0237,25.0237,24.9794,24.9883,203038.0
2015-09-22 15:20:00,28.23,28.3,28.21,28.28,208651.0,24.9883,25.0502,24.9706,25.0325,208651.0
2015-09-22 15:30:00,28.28,28.45,28.27,28.45,723129.0,25.0325,25.183,25.0237,25.183,723129.0
2015-09-22 15:40:00,28.44,28.47,28.39,28.41,486557.0,25.1742,25.2007,25.1299,25.1476,486557.0
2015-09-22 15:50:00,28.4,28.42,28.24,28.34,2036085.0,25.1387,25.1564,24.9971,25.0856,2036085.0
2015-09-23 09:30:00,28.33,28.47,28.23,28.25,192385.0,25.0768,25.2007,24.9883,25.006,192385.0
2015-09-23 09:40:00,28.25,28.44,28.25,28.37,94991.0,25.006,25.1742,25.006,25.1122,94991.0
2015-09-23 09:50:00,28.37,28.49,28.33,28.45,68136.0,25.1122,25.2184,25.0768,25.183,68136.0
2015-09-23 10:00:00,28.46,28.53,28.43,28.44,82535.0,25.1919,25.2538,25.1653,25.1742,82535.0
2015-09-23 10:10:00,28.44,28.51,28.43,28.5,117456.0,25.1742,25.2361,25.1653,25.2273,117456.0
2015-09-23 10:20:00,28.5,28.57,28.43,28.55,66270.0,25.2273,25.2892,25.1653,25.2715,66270.0
2015-09-23 10:30:00,28.56,28.63,28.52,28.59,220440.0,25.2804,25.3423,25.245,25.3069,220440.0
2015-09-23 10:40:00,28.59,28.69,28.58,28.68,163116.0,25.3069,25.3954,25.2981,25.3866,163116.0
2015-09-23 10:50:00,28.68,28.75,28.63,28.65,244677.0,25.3866,25.4486,25.3423,25.36,244677.0
2015-09-23 11:00:00,28.65,28.68,28.61,28.64,265607.0,25.36,25.3866,25.3246,25.3512,265607.0
2015-09-23 11:10:00,28.64,28.64,28.47,28.51,180160.0,25.3512,25.3512,25.2007,25.2361,180160.0
2015-09-23 11:20:00,28.5,28.51,28.42,28.46,181048.0,25.2273,25.2361,25.1564,25.1919,181048.0
2015-09-23 11:30:00,28.47,28.47,28.41,28.45,90237.0,25.2007,25.2007,25.1476,25.183,90237.0
2015-09-23 11:40:00,28.46,28.46,28.37,28.4,89545.0,25.1919,25.1919,25.1122,25.1387,89545.0
2015-09-23 11:50:00,28.4,28.41,28.33,28.39,111790.0,25.1387,25.1476,25.0768,25.1299,111790.0
2015-09-23 12:00:00,28.38,28.39,28.29,28.33,87760.0,25.121,25.1299,25.0414,25.0768,87760.0
2015-09-23 12:10:00,28.34,28.41,28.33,28.41,60740.0,25.0856,25.1476,25.0768,25.1476,60740.0
2015-09-23 12:20:00,28.41,28.43,28.36,28.43,105674.0,25.1476,25.1653,25.1033,25.1653,105674.0
2015-09-23 12:30:00,28.43,28.45,28.41,28.41,93221.0,25.1653,25.183,25.1476,25.1476,93221.0
2015-09-23 12:40:00,28.42,28.42,28.37,28.4,96029.0,25.1564,25.1564,25.1122,25.1387,96029.0
2015-09-23 12:50:00,28.4,28.45,28.4,28.43,69804.0,25.1387,25.183,25.1387,25.1653,69804.0
2015-09-23 13:00:00,28.42,28.5,28.42,28.49,68925.0,25.1564,25.2273,25.1564,25.2184,68925.0
2015-09-23 13:10:00,28.48,28.52,28.47,28.51,69915.0,25.2096,25.245,25.2007,25.2361,69915.0
2015-09-23 13:20:00,28.5,28.51,28.41,28.42,79421.0,25.2273,25.2361,25.1476,25.1564,79421.0
2015-09-23 13:30:00,28.42,28.47,28.41,28.46,65095.0,25.1564,25.2007,25.1476,25.1919,65095.0
2015-09-23 13:40:00,28.46,28.58,28.45,28.55,112696.0,25.1919,25.2981,25.183,25.2715,112696.0
2015-09-23 13:50:00,28.55,28.55,28.48,28.52,123201.0,25.2715,25.2715,25.2096,25.245,123201.0
2015-09-23 14:00:00,28.52,28.61,28.5,28.59,130013.0,25.245,25.3246,25.2273,25.3069,130013.0
2015-09-23 14:10:00,28.59,28.62,28.56,28.56,79805.0,25.3069,25.3335,25.2804,25.2804,79805.0
2015-09-23 14:20:00,28.56,28.58,28.51,28.52,100278.0,25.2804,25.2981,25.2361,25.245,100278.0
2015-09-23 14:30:00,28.52,28.58,28.5,28.53,137774.0,25.245,25.2981,25.2273,25.2538,137774.0
2015-09-23 14:40:00,28.53,28.53,28.48,28.49,88857.0,25.2538,25.2538,25.2096,25.2184,88857.0
2015-09-23 14:50:00,28.5,28.52,28.45,28.51,141748.0,25.2273,25.245,25.183,25.2361,141748.0
2015-09-23 15:00:00,28.51,28.55,28.47,28.53,139188.0,25.2361,25.2715,25.2007,25.2538,139188.0
2015-09-23 15:10:00,28.54,28.54,28.45,28.52,154905.0,25.2627,25.2627,25.183,25.245,154905.0
2015-09-23 15:20:00,28.52,28.53,28.47,28.52,208074.0,25.245,25.2538,25.2007,25.245,208074.0
2015-09-23 15:30:00,28.52,28.54,28.46,28.5,230862.0,25.245,25.2627,25.1919,25.2273,230862.0
2015-09-23 15:40:00,28.49,28.54,28.47,28.54,358563.0,25.2184,25.2627,25.2007,25.2627,358563.0
2015-09-23 15:50:00,28.53,28.55,28.49,28.49,393286.0,25.2538,25.2715,25.2184,25.2184,393286.0
2015-09-24 09:30:00,28.08,28.2,27.97,28.02,264171.0,24.8555,24.9617,24.7581,24.8024,264171.0
2015-09-24 09:40:00,28.01,28.02,27.65,27.66,740326.0,24.7935,24.8024,24.4749,24.4837,740326.0
2015-09-24 09:50:00,27.65,27.77,27.64,27.77,440897.0,24.4749,24.5811,24.466,24.5811,440897.0
2015-09-24 10:00:00,27.77,27.85,27.71,27.83,314759.0,24.5811,24.6519,24.528,24.6342,314759.0
2015-09-24 10:10:00,27.83,27.86,27.68,27.69,374734.0,24.6342,24.6608,24.5014,24.5103,374734.0
2015-09-24 10:20:00,27.69,27.69,27.58,27.61,439176.0,24.5103,24.5103,24.4129,24.4395,439176.0
2015-09-24 10:30:00,27.6,27.7,27.59,27.7,169475.0,24.4306,24.5191,24.4218,24.5191,169475.0
2015-09-24 10:40:00,27.69,27.7,27.58,27.63,222488.0,24.5103,24.5191,24.4129,24.4572,222488.0
2015-09-24 10:50:00,27.64,27.69,27.62,27.65,172644.0,24.466,24.5103,24.4483,24.4749,172644.0
2015-09-24 11:00:00,27.65,27.66,27.56,27.6,277558.0,24.4749,24.4837,24.3952,24.4306,277558.0
2015-09-24 11:10:00,27.61,27.69,27.56,27.68,156870.0,24.4395,24.5103,24.3952,24.5014,156870.0
2015-09-24 11:20:00,27.68,27.7,27.63,27.63,153677.0,24.5014,24.5191,24.4572,24.4572,153677.0
2015-09-24 11:30:00,27.63,27.73,27.61,27.68,219873.0,24.4572,24.5457,24.4395,24.5014,219873.0
2015-09-24 11:40:00,27.69,27.72,27.64,27.68,115614.0,24.5103,24.5368,24.466,24.5014,115614.0
2015-09-24 11:50:00,27.68,27.73,27.61,27.72,192030.0,24.5014,24.5457,24.4395,24.5368,192030.0
2015-09-24 12:00:00,27.73,27.8,27.72,27.74,123000.0,24.5457,24.6076,24.5368,24.5545,123000.0
2015-09-24 12:10:00,27.74,27.77,27.71,27.77,124292.0,24.5545,24.5811,24.528,24.5811,124292.0
2015-09-24 12:20:00,27.76,27.82,27.75,27.8,302234.0,24.5722,24.6253,24.5634,24.6076,302234.0
2015-09-24 12:30:00,27.81,27.93,27.81,27.85,325565.0,24.6165,24.7227,24.6165,24.6519,325565.0
2015-09-24 12:40:00,27.85,27.92,27.82,27.83,318876.0,24.6519,24.7139,24.6253,24.6342,318876.0
2015-09-24 12:50:00,27.83,27.84,27.69,27.69,263266.0,24.6342,24.6431,24.5103,24.5103,263266.0
2015-09-24 13:00:00,27.69,27.72,27.63,27.67,120667.0,24.5103,24.5368,24.4572,24.4926,120667.0
2015-09-24 13:10:00,27.67,27.73,27.64,27.64,72080.0,24.4926,24.5457,24.466,24.466,72080.0
2015-09-24 13:20:00,27.64,27.65,27.51,27.54,337018.0,24.466,24.4749,24.3509,24.3775,337018.0
2015-09-24 13:30:00,27.54,27.61,27.52,27.55,228549.0,24.3775,24.4395,24.3598,24.3864,228549.0
2015-09-24 13:40:00,27.55,27.62,27.52,27.6,262564.0,24.3864,24.4483,24.3598,24.4306,262564.0
2015-09-24 13:50:00,27.6,27.65,27.58,27.65,204032.0,24.4306,24.4749,24.4129,24.4749,204032.0
2015-09-24 14:00:00,27.65,27.69,27.58,27.68,288656.0,24.4749,24.5103,24.4129,24.5014,288656.0
2015-09-24 14:10:00,27.68,27.7,27.63,27.67,252792.0,24.5014,24.5191,24.4572,24.4926,252792.0
2015-09-24 14:20:00,27.66,27.76,27.66,27.73,362124.0,24.4837,24.5722,24.4837,24.5457,362124.0
2015-09-24 14:30:00,27.73,27.8,27.72,27.8,155805.0,24.5457,24.6076,24.5368,24.6076,155805.0
2015-09-24 14:40:00,27.8,27.89,27.72,27.85,332003.0,24.6076,24.6873,24.5368,24.6519,332003.0
2015-09-24 14:50:00,27.85,27.89,27.79,27.82,410825.0,24.6519,24.6873,24.5988,24.6253,410825.0
2015-09-24 15:00:00,27.83,27.86,27.71,27.73,574967.0,24.6342,24.6608,24.528,24.5457,574967.0
2015-09-24 15:10:00,27.73,27.87,27.68,27.85,252218.0,24.5457,24.6696,24.5014,24.6519,252218.0
2015-09-24 15:20:00,27.86,27.91,27.78,27.86,606371.0,24.6608,24.705,24.5899,24.6608,606371.0
2015-09-24 15:30:00,27.86,27.87,27.8,27.83,870504.0,24.6608,24.6696,24.6076,24.6342,870504.0
2015-09-24 15:40:00,27.84,27.92,27.83,27.92,775712.0,24.6431,24.7139,24.6342,24.7139,775712.0
2015-09-24 15:50:00,27.91,27.94,27.83,27.89,988591.0,24.705,24.7316,24.6342,24.6873,988591.0
2015-09-25 09:30:00,28.52,29.45,28.5,28.74,2212972.0,25.245,26.0682,25.2273,25.4397,2212972.0
2015-09-25 09:40:00,28.74,28.84,28.59,28.75,1543728.0,25.4397,25.5282,25.3069,25.4486,1543728.0
2015-09-25 09:50:00,28.75,28.81,28.53,28.53,443505.0,25.4486,25.5017,25.2538,25.2538,443505.0
2015-09-25 10:00:00,28.54,28.56,28.4,28.43,554812.0,25.2627,25.2804,25.1387,25.1653,554812.0
2015-09-25 10:10:00,28.43,28.46,28.34,28.44,566939.0,25.1653,25.1919,25.0856,25.1742,566939.0
2015-09-25 10:20:00,28.44,28.47,28.3,28.34,514873.0,25.1742,25.2007,25.0502,25.0856,514873.0
2015-09-25 10:30:00,28.34,28.44,28.34,28.42,221635.0,25.0856,25.1742,25.0856,25.1564,221635.0
2015-09-25 10:40:00,28.42,28.44,28.36,28.43,174107.0,25.1564,25.1742,25.1033,25.1653,174107.0
2015-09-25 10:50:00,28.43,28.45,28.4,28.41,271326.0,25.1653,25.183,25.1387,25.1476,271326.0
2015-09-25 11:00:00,28.41,28.42,28.33,28.34,276711.0,25.1476,25.1564,25.0768,25.0856,276711.0
2015-09-25 11:10:00,28.33,28.41,28.33,28.37,157524.0,25.0768,25.1476,25.0768,25.1122,157524.0
2015-09-25 11:20:00,28.37,28.44,28.37,28.39,255818.0,25.1122,25.1742,25.1122,25.1299,255818.0
2015-09-25 11:30:00,28.39,28.42,28.36,28.38,241281.0,25.1299,25.1564,25.1033,25.121,241281.0
2015-09-25 11:40:00,28.38,28.45,28.36,28.44,118716.0,25.121,25.183,25.1033,25.1742,118716.0
2015-09-25 11:50:00,28.44,28.45,28.4,28.42,107535.0,25.1742,25.183,25.1387,25.1564,107535.0
2015-09-25 12:00:00,28.42,28.43,28.38,28.4,116353.0,25.1564,25.1653,25.121,25.1387,116353.0
2015-09-25 12:10:00,28.4,28.41,28.28,28.29,261208.0,25.1387,25.1476,25.0325,25.0414,261208.0
2015-09-25 12:20:00,28.29,28.33,28.28,28.3,117875.0,25.0414,25.0768,25.0325,25.0502,117875.0
2015-09-25 12:30:00,28.3,28.32,28.25,28.25,261245.0,25.0502,25.0679,25.006,25.006,261245.0
2015-09-25 12:40:00,28.26,28.33,28.23,28.31,706621.0,25.0148,25.0768,24.9883,25.0591,706621.0
2015-09-25 12:50:00,28.31,28.32,28.27,28.28,141388.0,25.0591,25.0679,25.0237,25.0325,141388.0
2015-09-25 13:00:00,28.28,28.36,28.27,28.34,513026.0,25.0325,25.1033,25.0237,25.0856,513026.0
2015-09-25 13:10:00,28.34,28.4,28.33,28.4,153974.0,25.0856,25.1387,25.0768,25.1387,153974.0
2015-09-25 13:20:00,28.4,28.45,28.39,28.45,153582.0,25.1387,25.183,25.1299,25.183,153582.0
2015-09-25 13:30:00,28.44,28.49,28.44,28.45,501668.0,25.1742,25.2184,25.1742,25.183,501668.0
2015-09-25 13:40:00,28.46,28.53,28.45,28.52,200463.0,25.1919,25.2538,25.183,25.245,200463.0
2015-09-25 13:50:00,28.53,28.59,28.52,28.56,112985.0,25.2538,25.3069,25.245,25.2804,112985.0
2015-09-25 14:00:00,28.56,28.61,28.56,28.57,242190.0,25.2804,25.3246,25.2804,25.2892,242190.0
2015-09-25 14:10:00,28.58,28.58,28.46,28.46,297355.0,25.2981,25.2981,25.1919,25.1919,297355.0
2015-09-25 14:20:00,28.45,28.5,28.37,28.4,503015.0,25.183,25.2273,25.1122,25.1387,503015.0
2015-09-25 14:30:00,28.4,28.48,28.36,28.42,269215.0,25.1387,25.2096,25.1033,25.1564,269215.0
2015-09-25 14:40:00,28.42,28.42,28.24,28.24,350889.0,25.1564,25.1564,24.9971,24.9971,350889.0
2015-09-25 14:50:00,28.25,28.41,28.24,28.39,238989.0,25.006,25.1476,24.9971,25.1299,238989.0
2015-09-25 15:00:00,28.4,28.4,28.24,28.25,226008.0,25.1387,25.1387,24.9971,25.006,226008.0
2015-09-25 15:10:00,28.25,28.3,28.22,28.27,257385.0,25.006,25.0502,24.9794,25.0237,257385.0
2015-09-25 15:20:00,28.27,28.39,28.25,28.34,459591.0,25.0237,25.1299,25.006,25.0856,459591.0
2015-09-25 15:30:00,28.33,28.43,28.3,28.37,451865.0,25.0768,25.1653,25.0502,25.1122,451865.0
2015-09-25 15:40:00,28.36,28.5,28.35,28.44,485283.0,25.1033,25.2273,25.0945,25.1742,485283.0
2015-09-25 15:50:00,28.44,28.5,28.41,28.44,1172930.0,25.1742,25.2273,25.1476,25.1742,1172930.0
2015-09-28 09:30:00,28.05,28.16,27.87,27.89,318216.0,24.8289,24.9263,24.6696,24.6873,318216.0
2015-09-28 09:40:00,27.9,27.97,27.79,27.83,170829.0,24.6962,24.7581,24.5988,24.6342,170829.0
2015-09-28 09:50:00,27.83,27.85,27.74,27.8,96141.0,24.6342,24.6519,24.5545,24.6076,96141.0
2015-09-28 10:00:00,27.79,27.82,27.65,27.68,188766.0,24.5988,24.6253,24.4749,24.5014,188766.0
2015-09-28 10:10:00,27.68,27.68,27.5,27.5,373710.0,24.5014,24.5014,24.3421,24.3421,373710.0
2015-09-28 10:20:00,27.5,27.6,27.48,27.56,312805.0,24.3421,24.4306,24.3244,24.3952,312805.0
2015-09-28 10:30:00,27.56,27.56,27.42,27.5,192657.0,24.3952,24.3952,24.2713,24.3421,192657.0
2015-09-28 10:40:00,27.5,27.57,27.47,27.51,114845.0,24.3421,24.4041,24.3155,24.3509,114845.0
2015-09-28 10:50:00,27.51,27.53,27.44,27.51,133399.0,24.3509,24.3686,24.289,24.3509,133399.0
2015-09-28 11:00:00,27.52,27.6,27.49,27.51,183624.0,24.3598,24.4306,24.3332,24.3509,183624.0
2015-09-28 11:10:00,27.52,27.54,27.46,27.48,144870.0,24.3598,24.3775,24.3067,24.3244,144870.0
2015-09-28 11:20:00,27.48,27.52,27.36,27.38,168605.0,24.3244,24.3598,24.2182,24.2359,168605.0
2015-09-28 11:30:00,27.38,27.38,27.28,27.31,236958.0,24.2359,24.2359,24.1474,24.1739,236958.0
2015-09-28 11:40:00,27.3,27.36,27.25,27.27,115666.0,24.1651,24.2182,24.1208,24.1385,115666.0
2015-09-28 11:50:00,27.27,27.29,27.21,27.24,103447.0,24.1385,24.1562,24.0854,24.112,103447.0
2015-09-28 12:00:00,27.23,27.25,27.17,27.18,106392.0,24.1031,24.1208,24.05,24.0588,106392.0
2015-09-28 12:10:00,27.19,27.22,27.12,27.13,96146.0,24.0677,24.0942,24.0057,24.0146,96146.0
2015-09-28 12:20:00,27.13,27.19,27.1,27.18,132819.0,24.0146,24.0677,23.988,24.0588,132819.0
2015-09-28 12:30:00,27.17,27.17,27.1,27.16,133667.0,24.05,24.05,23.988,24.0411,133667.0
2015-09-28 12:40:00,27.15,27.19,27.1,27.15,112623.0,24.0323,24.0677,23.988,24.0323,112623.0
2015-09-28 12:50:00,27.14,27.19,27.1,27.13,125392.0,24.0234,24.0677,23.988,24.0146,125392.0
2015-09-28 13:00:00,27.14,27.22,27.12,27.2,165106.0,24.0234,24.0942,24.0057,24.0765,165106.0
2015-09-28 13:10:00,27.2,27.21,27.13,27.15,120019.0,24.0765,24.0854,24.0146,24.0323,120019.0
2015-09-28 13:20:00,27.15,27.17,27.13,27.15,156805.0,24.0323,24.05,24.0146,24.0323,156805.0
2015-09-28 13:30:00,27.15,27.24,27.13,27.23,140000.0,24.0323,24.112,24.0146,24.1031,140000.0
2015-09-28 13:40:00,27.24,27.25,27.2,27.2,107117.0,24.112,24.1208,24.0765,24.0765,107117.0
2015-09-28 13:50:00,27.2,27.23,27.14,27.15,131504.0,24.0765,24.1031,24.0234,24.0323,131504.0
2015-09-28 14:00:00,27.16,27.26,27.14,27.26,309251.0,24.0411,24.1297,24.0234,24.1297,309251.0
2015-09-28 14:10:00,27.26,27.26,27.19,27.21,389732.0,24.1297,24.1297,24.0677,24.0854,389732.0
2015-09-28 14:20:00,27.2,27.31,27.19,27.3,345722.0,24.0765,24.1739,24.0677,24.1651,345722.0
2015-09-28 14:30:00,27.29,27.37,27.27,27.37,221410.0,24.1562,24.227,24.1385,24.227,221410.0
2015-09-28 14:40:00,27.38,27.38,27.3,27.3,194184.0,24.2359,24.2359,24.1651,24.1651,194184.0
2015-09-28 14:50:00,27.3,27.34,27.29,27.34,315021.0,24.1651,24.2005,24.1562,24.2005,315021.0
2015-09-28 15:00:00,27.33,27.35,27.29,27.3,240624.0,24.1916,24.2093,24.1562,24.1651,240624.0
2015-09-28 15:10:00,27.3,27.34,27.28,27.32,254026.0,24.1651,24.2005,24.1474,24.1828,254026.0
2015-09-28 15:20:00,27.32,27.34,27.28,27.32,375417.0,24.1828,24.2005,24.1474,24.1828,375417.0
2015-09-28 15:30:00,27.31,27.43,27.3,27.38,403207.0,24.1739,24.2801,24.1651,24.2359,403207.0
2015-09-28 15:40:00,27.37,27.45,27.37,27.4,554882.0,24.227,24.2978,24.227,24.2536,554882.0
2015-09-28 15:50:00,27.4,27.42,27.25,27.29,950246.0,24.2536,24.2713,24.1208,24.1562,950246.0
2015-09-29 09:30:00,27.35,27.56,27.26,27.26,572027.0,24.2093,24.3952,24.1297,24.1297,572027.0
2015-09-29 09:40:00,27.26,27.29,27.13,27.2,548826.0,24.1297,24.1562,24.0146,24.0765,548826.0
2015-09-29 09:50:00,27.19,27.4,27.17,27.38,325696.0,24.0677,24.2536,24.05,24.2359,325696.0
2015-09-29 10:00:00,27.39,27.48,27.26,27.27,376037.0,24.2447,24.3244,24.1297,24.1385,376037.0
2015-09-29 10:10:00,27.27,27.48,27.27,27.47,345339.0,24.1385,24.3244,24.1385,24.3155,345339.0
2015-09-29 10:20:00,27.46,27.7,27.45,27.68,514231.0,24.3067,24.5191,24.2978,24.5014,514231.0
2015-09-29 10:30:00,27.69,27.8,27.6,27.62,423596.0,24.5103,24.6076,24.4306,24.4483,423596.0
2015-09-29 10:40:00,27.62,27.64,27.47,27.47,164128.0,24.4483,24.466,24.3155,24.3155,164128.0
2015-09-29 10:50:00,27.46,27.55,27.44,27.53,127869.0,24.3067,24.3864,24.289,24.3686,127869.0
2015-09-29 11:00:00,27.54,27.67,27.49,27.57,255166.0,24.3775,24.4926,24.3332,24.4041,255166.0
2015-09-29 11:10:00,27.58,27.59,27.45,27.45,250102.0,24.4129,24.4218,24.2978,24.2978,250102.0
2015-09-29 11:20:00,27.45,27.5,27.41,27.48,87314.0,24.2978,24.3421,24.2624,24.3244,87314.0
2015-09-29 11:30:00,27.48,27.54,27.43,27.51,224642.0,24.3244,24.3775,24.2801,24.3509,224642.0
2015-09-29 11:40:00,27.5,27.56,27.47,27.52,118887.0,24.3421,24.3952,24.3155,24.3598,118887.0
2015-09-29 11:50:00,27.53,27.69,27.51,27.62,341697.0,24.3686,24.5103,24.3509,24.4483,341697.0
2015-09-29 12:00:00,27.62,27.62,27.5,27.51,334532.0,24.4483,24.4483,24.3421,24.3509,334532.0
2015-09-29 12:10:00,27.5,27.51,27.39,27.43,230559.0,24.3421,24.3509,24.2447,24.2801,230559.0
2015-09-29 12:20:00,27.43,27.55,27.42,27.53,146438.0,24.2801,24.3864,24.2713,24.3686,146438.0
2015-09-29 12:30:00,27.53,27.55,27.46,27.47,330850.0,24.3686,24.3864,24.3067,24.3155,330850.0
2015-09-29 12:40:00,27.47,27.48,27.34,27.35,281758.0,24.3155,24.3244,24.2005,24.2093,281758.0
2015-09-29 12:50:00,27.36,27.36,27.29,27.32,288030.0,24.2182,24.2182,24.1562,24.1828,288030.0
2015-09-29 13:00:00,27.32,27.36,27.29,27.32,273677.0,24.1828,24.2182,24.1562,24.1828,273677.0
2015-09-29 13:10:00,27.33,27.42,27.32,27.41,165265.0,24.1916,24.2713,24.1828,24.2624,165265.0
2015-09-29 13:20:00,27.41,27.48,27.4,27.47,114942.0,24.2624,24.3244,24.2536,24.3155,114942.0
2015-09-29 13:30:00,27.47,27.53,27.47,27.5,159434.0,24.3155,24.3686,24.3155,24.3421,159434.0
2015-09-29 13:40:00,27.5,27.57,27.5,27.53,289012.0,24.3421,24.4041,24.3421,24.3686,289012.0
2015-09-29 13:50:00,27.52,27.53,27.39,27.4,255868.0,24.3598,24.3686,24.2447,24.2536,255868.0
2015-09-29 14:00:00,27.4,27.41,27.34,27.35,209302.0,24.2536,24.2624,24.2005,24.2093,209302.0
2015-09-29 14:10:00,27.36,27.45,27.34,27.45,115817.0,24.2182,24.2978,24.2005,24.2978,115817.0
2015-09-29 14:20:00,27.44,27.49,27.4,27.48,179884.0,24.289,24.3332,24.2536,24.3244,179884.0
2015-09-29 14:30:00,27.47,27.5,27.4,27.45,153355.0,24.3155,24.3421,24.2536,24.2978,153355.0
2015-09-29 14:40:00,27.46,27.54,27.44,27.49,388721.0,24.3067,24.3775,24.289,24.3332,388721.0
2015-09-29 14:50:00,27.48,27.53,27.45,27.48,360660.0,24.3244,24.3686,24.2978,24.3244,360660.0
2015-09-29 15:00:00,27.47,27.5,27.41,27.42,368034.0,24.3155,24.3421,24.2624,24.2713,368034.0
2015-09-29 15:10:00,27.43,27.47,27.4,27.42,411560.0,24.2801,24.3155,24.2536,24.2713,411560.0
2015-09-29 15:20:00,27.42,27.43,27.35,27.38,487338.0,24.2713,24.2801,24.2093,24.2359,487338.0
2015-09-29 15:30:00,27.38,27.56,27.38,27.5,512253.0,24.2359,24.3952,24.2359,24.3421,512253.0
2015-09-29 15:40:00,27.49,27.57,27.45,27.57,581909.0,24.3332,24.4041,24.2978,24.4041,581909.0
2015-09-29 15:50:00,27.57,27.65,27.54,27.59,977679.0,24.4041,24.4749,24.3775,24.4218,977679.0
2015-09-30 09:30:00,28.05,28.31,27.98,28.24,443095.0,24.8289,25.0591,24.767,24.9971,443095.0
2015-09-30 09:40:00,28.25,28.27,28.07,28.17,219353.0,25.006,25.0237,24.8466,24.9352,219353.0
2015-09-30 09:50:00,28.18,28.23,28.02,28.02,484145.0,24.944,24.9883,24.8024,24.8024,484145.0
2015-09-30 10:00:00,28.02,28.15,27.99,28.13,214086.0,24.8024,24.9175,24.7758,24.8997,214086.0
2015-09-30 10:10:00,28.13,28.2,28.06,28.17,477549.0,24.8997,24.9617,24.8378,24.9352,477549.0
2015-09-30 10:20:00,28.17,28.34,28.17,28.32,147145.0,24.9352,25.0856,24.9352,25.0679,147145.0
2015-09-30 10:30:00,28.32,28.37,28.26,28.37,210598.0,25.0679,25.1122,25.0148,25.1122,210598.0
2015-09-30 10:40:00,28.37,28.42,28.34,28.37,222282.0,25.1122,25.1564,25.0856,25.1122,222282.0
2015-09-30 10:50:00,28.37,28.41,28.27,28.3,163824.0,25.1122,25.1476,25.0237,25.0502,163824.0
2015-09-30 11:00:00,28.3,28.36,28.2,28.34,286150.0,25.0502,25.1033,24.9617,25.0856,286150.0
2015-09-30 11:10:00,28.34,28.46,28.33,28.43,261477.0,25.0856,25.1919,25.0768,25.1653,261477.0
2015-09-30 11:20:00,28.43,28.48,28.41,28.48,228190.0,25.1653,25.2096,25.1476,25.2096,228190.0
2015-09-30 11:30:00,28.47,28.51,28.4,28.41,433615.0,25.2007,25.2361,25.1387,25.1476,433615.0
2015-09-30 11:40:00,28.42,28.43,28.32,28.36,299339.0,25.1564,25.1653,25.0679,25.1033,299339.0
2015-09-30 11:50:00,28.37,28.39,28.26,28.32,219240.0,25.1122,25.1299,25.0148,25.0679,219240.0
2015-09-30 12:00:00,28.32,28.34,28.2,28.23,199952.0,25.0679,25.0856,24.9617,24.9883,199952.0
2015-09-30 12:10:00,28.23,28.27,28.21,28.26,159467.0,24.9883,25.0237,24.9706,25.0148,159467.0
2015-09-30 12:20:00,28.26,28.27,28.2,28.27,105905.0,25.0148,25.0237,24.9617,25.0237,105905.0
2015-09-30 12:30:00,28.26,28.29,28.21,28.21,124139.0,25.0148,25.0414,24.9706,24.9706,124139.0
2015-09-30 12:40:00,28.2,28.24,28.14,28.16,259955.0,24.9617,24.9971,24.9086,24.9263,259955.0
2015-09-30 12:50:00,28.15,28.23,28.14,28.23,210970.0,24.9175,24.9883,24.9086,24.9883,210970.0
2015-09-30 13:00:00,28.22,28.27,28.2,28.22,183475.0,24.9794,25.0237,24.9617,24.9794,183475.0
2015-09-30 13:10:00,28.22,28.34,28.22,28.33,178221.0,24.9794,25.0856,24.9794,25.0768,178221.0
2015-09-30 13:20:00,28.33,28.34,28.26,28.27,120788.0,25.0768,25.0856,25.0148,25.0237,120788.0
2015-09-30 13:30:00,28.27,28.32,28.23,28.26,154847.0,25.0237,25.0679,24.9883,25.0148,154847.0
2015-09-30 13:40:00,28.27,28.4,28.26,28.36,230948.0,25.0237,25.1387,25.0148,25.1033,230948.0
2015-09-30 13:50:00,28.37,28.45,28.35,28.44,115908.0,25.1122,25.183,25.0945,25.1742,115908.0
2015-09-30 14:00:00,28.43,28.46,28.39,28.43,132167.0,25.1653,25.1919,25.1299,25.1653,132167.0
2015-09-30 14:10:00,28.43,28.45,28.38,28.44,147339.0,25.1653,25.183,25.121,25.1742,147339.0
2015-09-30 14:20:00,28.45,28.5,28.44,28.5,134121.0,25.183,25.2273,25.1742,25.2273,134121.0
2015-09-30 14:30:00,28.49,28.51,28.41,28.42,210126.0,25.2184,25.2361,25.1476,25.1564,210126.0
2015-09-30 14:40:00,28.42,28.5,28.41,28.49,165948.0,25.1564,25.2273,25.1476,25.2184,165948.0
2015-09-30 14:50:00,28.49,28.52,28.43,28.47,181029.0,25.2184,25.245,25.1653,25.2007,181029.0
2015-09-30 15:00:00,28.48,28.49,28.41,28.44,201936.0,25.2096,25.2184,25.1476,25.1742,201936.0
2015-09-30 15:10:00,28.44,28.49,28.41,28.46,238438.0,25.1742,25.2184,25.1476,25.1919,238438.0
2015-09-30 15:20:00,28.46,28.49,28.41,28.46,284783.0,25.1919,25.2184,25.1476,25.1919,284783.0
2015-09-30 15:30:00,28.46,28.57,28.44,28.53,417940.0,25.1919,25.2892,25.1742,25.2538,417940.0
2015-09-30 15:40:00,28.53,28.59,28.52,28.55,608951.0,25.2538,25.3069,25.245,25.2715,608951.0
2015-09-30 15:50:00,28.55,28.59,28.52,28.55,967568.0,25.2715,25.3069,25.245,25.2715,967568.0
2015-10-01 09:30:00,28.52,28.64,28.42,28.49,533545.0,25.245,25.3512,25.1564,25.2184,533545.0
2015-10-01 09:40:00,28.49,28.64,28.47,28.51,257261.0,25.2184,25.3512,25.2007,25.2361,257261.0
2015-10-01 09:50:00,28.51,28.63,28.47,28.5,342920.0,25.2361,25.3423,25.2007,25.2273,342920.0
2015-10-01 10:00:00,28.5,28.5,28.22,28.3,527285.0,25.2273,25.2273,24.9794,25.0502,527285.0
2015-10-01 10:10:00,28.3,28.5,28.3,28.42,597306.0,25.0502,25.2273,25.0502,25.1564,597306.0
2015-10-01 10:20:00,28.42,28.49,28.34,28.45,222020.0,25.1564,25.2184,25.0856,25.183,222020.0
2015-10-01 10:30:00,28.45,28.51,28.35,28.4,205798.0,25.183,25.2361,25.0945,25.1387,205798.0
2015-10-01 10:40:00,28.4,28.46,28.37,28.41,163150.0,25.1387,25.1919,25.1122,25.1476,163150.0
2015-10-01 10:50:00,28.42,28.42,28.25,28.26,91877.0,25.1564,25.1564,25.006,25.0148,91877.0
2015-10-01 11:00:00,28.26,28.26,28.16,28.21,248362.0,25.0148,25.0148,24.9263,24.9706,248362.0
2015-10-01 11:10:00,28.21,28.26,28.09,28.13,150249.0,24.9706,25.0148,24.8643,24.8997,150249.0
2015-10-01 11:20:00,28.12,28.2,28.09,28.17,109496.0,24.8909,24.9617,24.8643,24.9352,109496.0
2015-10-01 11:30:00,28.17,28.28,28.16,28.24,227930.0,24.9352,25.0325,24.9263,24.9971,227930.0
2015-10-01 11:40:00,28.23,28.24,28.12,28.15,102540.0,24.9883,24.9971,24.8909,24.9175,102540.0
2015-10-01 11:50:00,28.16,28.17,27.95,28.02,204457.0,24.9263,24.9352,24.7404,24.8024,204457.0
2015-10-01 12:00:00,28.01,28.02,27.85,27.88,218562.0,24.7935,24.8024,24.6519,24.6785,218562.0
2015-10-01 12:10:00,27.88,27.94,27.85,27.94,126500.0,24.6785,24.7316,24.6519,24.7316,126500.0
2015-10-01 12:20:00,27.94,27.98,27.91,27.96,119873.0,24.7316,24.767,24.705,24.7493,119873.0
2015-10-01 12:30:00,27.96,28.04,27.95,28.02,65315.0,24.7493,24.8201,24.7404,24.8024,65315.0
2015-10-01 12:40:00,28.01,28.02,27.95,27.95,77770.0,24.7935,24.8024,24.7404,24.7404,77770.0
2015-10-01 12:50:00,27.96,27.96,27.91,27.91,120110.0,24.7493,24.7493,24.705,24.705,120110.0
2015-10-01 13:00:00,27.91,27.92,27.84,27.89,86751.0,24.705,24.7139,24.6431,24.6873,86751.0
2015-10-01 13:10:00,27.88,27.96,27.85,27.93,214825.0,24.6785,24.7493,24.6519,24.7227,214825.0
2015-10-01 13:20:00,27.93,27.96,27.89,27.91,117660.0,24.7227,24.7493,24.6873,24.705,117660.0
2015-10-01 13:30:00,27.92,28.01,27.91,28.0,236737.0,24.7139,24.7935,24.705,24.7847,236737.0
2015-10-01 13:40:00,28.0,28.03,27.95,28.03,136252.0,24.7847,24.8112,24.7404,24.8112,136252.0
2015-10-01 13:50:00,28.03,28.12,28.0,28.1,96748.0,24.8112,24.8909,24.7847,24.8732,96748.0
2015-10-01 14:00:00,28.1,28.21,28.07,28.21,160995.0,24.8732,24.9706,24.8466,24.9706,160995.0
2015-10-01 14:10:00,28.2,28.24,28.19,28.19,208654.0,24.9617,24.9971,24.9529,24.9529,208654.0
2015-10-01 14:20:00,28.2,28.2,28.13,28.19,134922.0,24.9617,24.9617,24.8997,24.9529,134922.0
2015-10-01 14:30:00,28.2,28.23,28.16,28.2,165035.0,24.9617,24.9883,24.9263,24.9617,165035.0
2015-10-01 14:40:00,28.2,28.27,28.18,28.23,204465.0,24.9617,25.0237,24.944,24.9883,204465.0
2015-10-01 14:50:00,28.23,28.37,28.22,28.34,222560.0,24.9883,25.1122,24.9794,25.0856,222560.0
2015-10-01 15:00:00,28.34,28.39,28.33,28.38,258641.0,25.0856,25.1299,25.0768,25.121,258641.0
2015-10-01 15:10:00,28.38,28.51,28.37,28.47,358895.0,25.121,25.2361,25.1122,25.2007,358895.0
2015-10-01 15:20:00,28.46,28.47,28.39,28.42,556299.0,25.1919,25.2007,25.1299,25.1564,556299.0
2015-10-01 15:30:00,28.42,28.44,28.34,28.35,373278.0,25.1564,25.1742,25.0856,25.0945,373278.0
2015-10-01 15:40:00,28.35,28.48,28.35,28.48,407075.0,25.0945,25.2096,25.0945,25.2096,407075.0
2015-10-01 15:50:00,28.48,28.56,28.44,28.55,956118.0,25.2096,25.2804,25.1742,25.2715,956118.0
2015-10-02 09:30:00,27.0,27.05,26.78,26.91,1281693.0,23.8995,23.9438,23.7048,23.8198,1281693.0
2015-10-02 09:40:00,26.91,26.92,26.7,26.74,922892.0,23.8198,23.8287,23.634,23.6694,922892.0
2015-10-02 09:50:00,26.74,26.77,26.49,26.73,954348.0,23.6694,23.6959,23.4481,23.6605,954348.0
2015-10-02 10:00:00,26.73,26.73,26.48,26.49,874887.0,23.6605,23.6605,23.4392,23.4481,874887.0
2015-10-02 10:10:00,26.5,26.59,26.4,26.54,971983.0,23.4569,23.5366,23.3684,23.4923,971983.0
2015-10-02 10:20:00,26.54,26.71,26.53,26.63,456320.0,23.4923,23.6428,23.4835,23.572,456320.0
2015-10-02 10:30:00,26.63,26.71,26.6,26.69,342828.0,23.572,23.6428,23.5454,23.6251,342828.0
2015-10-02 10:40:00,26.69,26.78,26.68,26.76,984251.0,23.6251,23.7048,23.6163,23.6871,984251.0
2015-10-02 10:50:00,26.75,26.81,26.65,26.8,687589.0,23.6782,23.7313,23.5897,23.7225,687589.0
2015-10-02 11:00:00,26.81,26.85,26.8,26.83,517414.0,23.7313,23.7667,23.7225,23.749,517414.0
2015-10-02 11:10:00,26.83,26.83,26.65,26.65,282035.0,23.749,23.749,23.5897,23.5897,282035.0
2015-10-02 11:20:00,26.66,26.66,26.56,26.56,473087.0,23.5986,23.5986,23.51,23.51,473087.0
2015-10-02 11:30:00,26.57,26.78,26.56,26.7,680788.0,23.5189,23.7048,23.51,23.634,680788.0
2015-10-02 11:40:00,26.71,26.81,26.7,26.76,600018.0,23.6428,23.7313,23.634,23.6871,600018.0
2015-10-02 11:50:00,26.77,27.04,26.73,27.01,513652.0,23.6959,23.9349,23.6605,23.9084,513652.0
2015-10-02 12:00:00,27.01,27.14,26.99,27.1,311275.0,23.9084,24.0234,23.8907,23.988,311275.0
2015-10-02 12:10:00,27.11,27.37,27.1,27.36,532456.0,23.9969,24.227,23.988,24.2182,532456.0
2015-10-02 12:20:00,27.36,27.5,27.2,27.21,715916.0,24.2182,24.3421,24.0765,24.0854,715916.0
2015-10-02 12:30:00,27.21,27.36,27.09,27.09,447642.0,24.0854,24.2182,23.9792,23.9792,447642.0
2015-10-02 12:40:00,27.09,27.26,27.05,27.25,486615.0,23.9792,24.1297,23.9438,24.1208,486615.0
2015-10-02 12:50:00,27.25,27.4,27.22,27.32,481346.0,24.1208,24.2536,24.0942,24.1828,481346.0
2015-10-02 13:00:00,27.32,27.37,27.23,27.24,343391.0,24.1828,24.227,24.1031,24.112,343391.0
2015-10-02 13:10:00,27.24,27.51,27.23,27.5,475619.0,24.112,24.3509,24.1031,24.3421,475619.0
2015-10-02 13:20:00,27.5,27.54,27.45,27.46,358541.0,24.3421,24.3775,24.2978,24.3067,358541.0
2015-10-02 13:30:00,27.46,27.47,27.29,27.29,211511.0,24.3067,24.3155,24.1562,24.1562,211511.0
2015-10-02 13:40:00,27.29,27.3,27.21,27.27,248050.0,24.1562,24.1651,24.0854,24.1385,248050.0
2015-10-02 13:50:00,27.27,27.32,27.21,27.22,1252812.0,24.1385,24.1828,24.0854,24.0942,1252812.0
2015-10-02 14:00:00,27.22,27.37,27.22,27.32,1185033.0,24.0942,24.227,24.0942,24.1828,1185033.0
2015-10-02 14:10:00,27.32,27.32,27.25,27.26,244166.0,24.1828,24.1828,24.1208,24.1297,244166.0
2015-10-02 14:20:00,27.26,27.43,27.24,27.42,767177.0,24.1297,24.2801,24.112,24.2713,767177.0
2015-10-02 14:30:00,27.42,27.45,27.28,27.29,518179.0,24.2713,24.2978,24.1474,24.1562,518179.0
2015-10-02 14:40:00,27.29,27.37,27.25,27.29,2059240.0,24.1562,24.227,24.1208,24.1562,2059240.0
2015-10-02 14:50:00,27.29,27.33,27.25,27.32,1480465.0,24.1562,24.1916,24.1208,24.1828,1480465.0
2015-10-02 15:00:00,27.32,27.44,27.3,27.44,488564.0,24.1828,24.289,24.1651,24.289,488564.0
2015-10-02 15:10:00,27.44,27.63,27.44,27.63,957849.0,24.289,24.4572,24.289,24.4572,957849.0
2015-10-02 15:20:00,27.63,27.68,27.46,27.59,732192.0,24.4572,24.5014,24.3067,24.4218,732192.0
2015-10-02 15:30:00,27.59,27.67,27.58,27.61,682427.0,24.4218,24.4926,24.4129,24.4395,682427.0
2015-10-02 15:40:00,27.62,27.62,27.49,27.57,1126162.0,24.4483,24.4483,24.3332,24.4041,1126162.0
2015-10-02 15:50:00,27.57,27.65,27.54,27.6,2456630.0,24.4041,24.4749,24.3775,24.4306,2456630.0
2015-10-05 09:30:00,27.91,28.1,27.79,28.08,374215.0,24.705,24.8732,24.5988,24.8555,374215.0
2015-10-05 09:40:00,28.09,28.2,28.01,28.2,134919.0,24.8643,24.9617,24.7935,24.9617,134919.0
2015-10-05 09:50:00,28.2,28.31,28.19,28.29,248355.0,24.9617,25.0591,24.9529,25.0414,248355.0
2015-10-05 10:00:00,28.3,28.33,28.15,28.26,326979.0,25.0502,25.0768,24.9175,25.0148,326979.0
2015-10-05 10:10:00,28.25,28.31,28.22,28.28,283625.0,25.006,25.0591,24.9794,25.0325,283625.0
2015-10-05 10:20:00,28.28,28.31,28.26,28.29,173653.0,25.0325,25.0591,25.0148,25.0414,173653.0
2015-10-05 10:30:00,28.29,28.31,28.2,28.21,134097.0,25.0414,25.0591,24.9617,24.9706,134097.0
2015-10-05 10:40:00,28.2,28.21,28.04,28.08,154696.0,24.9617,24.9706,24.8201,24.8555,154696.0
2015-10-05 10:50:00,28.09,28.14,28.03,28.11,158720.0,24.8643,24.9086,24.8112,24.882,158720.0
2015-10-05 11:00:00,28.12,28.22,28.11,28.2,83029.0,24.8909,24.9794,24.882,24.9617,83029.0
2015-10-05 11:10:00,28.2,28.27,28.14,28.15,97954.0,24.9617,25.0237,24.9086,24.9175,97954.0
2015-10-05 11:20:00,28.15,28.25,28.14,28.18,74631.0,24.9175,25.006,24.9086,24.944,74631.0
2015-10-05 11:30:00,28.18,28.2,28.13,28.13,76058.0,24.944,24.9617,24.8997,24.8997,76058.0
2015-10-05 11:40:00,28.14,28.17,28.11,28.17,61094.0,24.9086,24.9352,24.882,24.9352,61094.0
2015-10-05 11:50:00,28.17,28.2,28.13,28.2,83478.0,24.9352,24.9617,24.8997,24.9617,83478.0
2015-10-05 12:00:00,28.2,28.26,28.19,28.24,68593.0,24.9617,25.0148,24.9529,24.9971,68593.0
2015-10-05 12:10:00,28.23,28.27,28.2,28.24,100132.0,24.9883,25.0237,24.9617,24.9971,100132.0
2015-10-05 12:20:00,28.23,28.25,28.21,28.25,284285.0,24.9883,25.006,24.9706,25.006,284285.0
2015-10-05 12:30:00,28.25,28.3,28.24,28.29,78605.0,25.006,25.0502,24.9971,25.0414,78605.0
2015-10-05 12:40:00,28.29,28.31,28.24,28.3,71700.0,25.0414,25.0591,24.9971,25.0502,71700.0
2015-10-05 12:50:00,28.31,28.32,28.25,28.28,96305.0,25.0591,25.0679,25.006,25.0325,96305.0
2015-10-05 13:00:00,28.29,28.34,28.27,28.3,193313.0,25.0414,25.0856,25.0237,25.0502,193313.0
2015-10-05 13:10:00,28.3,28.34,28.29,28.32,102255.0,25.0502,25.0856,25.0414,25.0679,102255.0
2015-10-05 13:20:00,28.32,28.34,28.29,28.3,81305.0,25.0679,25.0856,25.0414,25.0502,81305.0
2015-10-05 13:30:00,28.3,28.31,28.28,28.31,105031.0,25.0502,25.0591,25.0325,25.0591,105031.0
2015-10-05 13:40:00,28.31,28.32,28.28,28.3,122538.0,25.0591,25.0679,25.0325,25.0502,122538.0
2015-10-05 13:50:00,28.31,28.31,28.27,28.3,82538.0,25.0591,25.0591,25.0237,25.0502,82538.0
2015-10-05 14:00:00,28.31,28.33,28.26,28.33,196825.0,25.0591,25.0768,25.0148,25.0768,196825.0
2015-10-05 14:10:00,28.31,28.33,28.29,28.33,116747.0,25.0591,25.0768,25.0414,25.0768,116747.0
2015-10-05 14:20:00,28.33,28.34,28.32,28.33,228211.0,25.0768,25.0856,25.0679,25.0768,228211.0
2015-10-05 14:30:00,28.33,28.39,28.31,28.33,276218.0,25.0768,25.1299,25.0591,25.0768,276218.0
2015-10-05 14:40:00,28.33,28.33,28.29,28.3,185412.0,25.0768,25.0768,25.0414,25.0502,185412.0
2015-10-05 14:50:00,28.3,28.34,28.28,28.33,253014.0,25.0502,25.0856,25.0325,25.0768,253014.0
2015-10-05 15:00:00,28.33,28.38,28.31,28.38,159448.0,25.0768,25.121,25.0591,25.121,159448.0
2015-10-05 15:10:00,28.38,28.38,28.29,28.3,294131.0,25.121,25.121,25.0414,25.0502,294131.0
2015-10-05 15:20:00,28.3,28.37,28.29,28.32,199184.0,25.0502,25.1122,25.0414,25.0679,199184.0
2015-10-05 15:30:00,28.32,28.35,28.31,28.32,299722.0,25.0679,25.0945,25.0591,25.0679,299722.0
2015-10-05 15:40:00,28.32,28.38,28.3,28.37,327976.0,25.0679,25.121,25.0502,25.1122,327976.0
2015-10-05 15:50:00,28.37,28.4,28.36,28.37,470761.0,25.1122,25.1387,25.1033,25.1122,470761.0
2015-10-06 09:30:00,28.17,28.24,28.02,28.16,200875.0,24.9352,24.9971,24.8024,24.9263,200875.0
2015-10-06 09:40:00,28.17,28.22,28.13,28.16,257097.0,24.9352,24.9794,24.8997,24.9263,257097.0
2015-10-06 09:50:00,28.16,28.2,28.11,28.16,195776.0,24.9263,24.9617,24.882,24.9263,195776.0
2015-10-06 10:00:00,28.15,28.16,28.03,28.04,327790.0,24.9175,24.9263,24.8112,24.8201,327790.0
2015-10-06 10:10:00,28.05,28.05,27.87,27.88,205931.0,24.8289,24.8289,24.6696,24.6785,205931.0
2015-10-06 10:20:00,27.88,27.93,27.72,27.72,240462.0,24.6785,24.7227,24.5368,24.5368,240462.0
2015-10-06 10:30:00,27.73,27.81,27.73,27.77,421198.0,24.5457,24.6165,24.5457,24.5811,421198.0
2015-10-06 10:40:00,27.77,27.83,27.75,27.75,1047118.0,24.5811,24.6342,24.5634,24.5634,1047118.0
2015-10-06 10:50:00,27.74,27.81,27.71,27.77,384819.0,24.5545,24.6165,24.528,24.5811,384819.0
2015-10-06 11:00:00,27.77,27.82,27.73,27.8,299881.0,24.5811,24.6253,24.5457,24.6076,299881.0
2015-10-06 11:10:00,27.81,27.83,27.74,27.79,507693.0,24.6165,24.6342,24.5545,24.5988,507693.0
2015-10-06 11:20:00,27.79,27.8,27.73,27.79,1246540.0,24.5988,24.6076,24.5457,24.5988,1246540.0
2015-10-06 11:30:00,27.78,27.8,27.66,27.69,140447.0,24.5899,24.6076,24.4837,24.5103,140447.0
2015-10-06 11:40:00,27.68,27.73,27.67,27.69,103132.0,24.5014,24.5457,24.4926,24.5103,103132.0
2015-10-06 11:50:00,27.69,27.73,27.65,27.7,95794.0,24.5103,24.5457,24.4749,24.5191,95794.0
2015-10-06 12:00:00,27.7,27.75,27.69,27.73,212417.0,24.5191,24.5634,24.5103,24.5457,212417.0
2015-10-06 12:10:00,27.73,27.75,27.67,27.67,158683.0,24.5457,24.5634,24.4926,24.4926,158683.0
2015-10-06 12:20:00,27.68,27.73,27.65,27.66,92358.0,24.5014,24.5457,24.4749,24.4837,92358.0
2015-10-06 12:30:00,27.66,27.68,27.59,27.62,100500.0,24.4837,24.5014,24.4218,24.4483,100500.0
2015-10-06 12:40:00,27.61,27.73,27.61,27.7,157192.0,24.4395,24.5457,24.4395,24.5191,157192.0
2015-10-06 12:50:00,27.7,27.8,27.7,27.8,204015.0,24.5191,24.6076,24.5191,24.6076,204015.0
2015-10-06 13:00:00,27.79,27.81,27.77,27.79,285911.0,24.5988,24.6165,24.5811,24.5988,285911.0
2015-10-06 13:10:00,27.79,27.84,27.79,27.84,195945.0,24.5988,24.6431,24.5988,24.6431,195945.0
2015-10-06 13:20:00,27.84,27.84,27.79,27.79,240923.0,24.6431,24.6431,24.5988,24.5988,240923.0
2015-10-06 13:30:00,27.79,27.8,27.77,27.77,131980.0,24.5988,24.6076,24.5811,24.5811,131980.0
2015-10-06 13:40:00,27.77,27.81,27.73,27.81,83743.0,24.5811,24.6165,24.5457,24.6165,83743.0
2015-10-06 13:50:00,27.81,27.81,27.75,27.77,289275.0,24.6165,24.6165,24.5634,24.5811,289275.0
2015-10-06 14:00:00,27.76,27.78,27.71,27.73,121786.0,24.5722,24.5899,24.528,24.5457,121786.0
2015-10-06 14:10:00,27.73,27.78,27.71,27.76,222898.0,24.5457,24.5899,24.528,24.5722,222898.0
2015-10-06 14:20:00,27.76,27.79,27.71,27.79,132454.0,24.5722,24.5988,24.528,24.5988,132454.0
2015-10-06 14:30:00,27.78,27.8,27.72,27.76,291007.0,24.5899,24.6076,24.5368,24.5722,291007.0
2015-10-06 14:40:00,27.77,27.77,27.71,27.75,134277.0,24.5811,24.5811,24.528,24.5634,134277.0
2015-10-06 14:50:00,27.76,27.77,27.68,27.7,187509.0,24.5722,24.5811,24.5014,24.5191,187509.0
2015-10-06 15:00:00,27.7,27.76,27.68,27.74,227599.0,24.5191,24.5722,24.5014,24.5545,227599.0
2015-10-06 15:10:00,27.74,27.75,27.7,27.74,185372.0,24.5545,24.5634,24.5191,24.5545,185372.0
2015-10-06 15:20:00,27.74,27.75,27.71,27.73,345901.0,24.5545,24.5634,24.528,24.5457,345901.0
2015-10-06 15:30:00,27.73,27.75,27.72,27.72,454623.0,24.5457,24.5634,24.5368,24.5368,454623.0
2015-10-06 15:40:00,27.72,27.73,27.67,27.67,618636.0,24.5368,24.5457,24.4926,24.4926,618636.0
2015-10-06 15:50:00,27.68,27.69,27.62,27.65,972483.0,24.5014,24.5103,24.4483,24.4749,972483.0
2015-10-07 09:30:00,27.87,28.02,27.7,28.0,540473.0,24.6696,24.8024,24.5191,24.7847,540473.0
2015-10-07 09:40:00,28.0,28.05,27.94,27.97,697256.0,24.7847,24.8289,24.7316,24.7581,697256.0
2015-10-07 09:50:00,27.98,28.0,27.93,27.94,167504.0,24.767,24.7847,24.7227,24.7316,167504.0
2015-10-07 10:00:00,27.93,27.96,27.89,27.91,629216.0,24.7227,24.7493,24.6873,24.705,629216.0
2015-10-07 10:10:00,27.91,27.92,27.87,27.89,358097.0,24.705,24.7139,24.6696,24.6873,358097.0
2015-10-07 10:20:00,27.89,27.9,27.83,27.89,315076.0,24.6873,24.6962,24.6342,24.6873,315076.0
2015-10-07 10:30:00,27.89,27.89,27.8,27.81,130907.0,24.6873,24.6873,24.6076,24.6165,130907.0
2015-10-07 10:40:00,27.81,27.82,27.73,27.73,339782.0,24.6165,24.6253,24.5457,24.5457,339782.0
2015-10-07 10:50:00,27.74,27.77,27.69,27.76,127715.0,24.5545,24.5811,24.5103,24.5722,127715.0
2015-10-07 11:00:00,27.76,27.76,27.58,27.64,188629.0,24.5722,24.5722,24.4129,24.466,188629.0
2015-10-07 11:10:00,27.65,27.65,27.49,27.57,185825.0,24.4749,24.4749,24.3332,24.4041,185825.0
2015-10-07 11:20:00,27.57,27.62,27.48,27.52,250742.0,24.4041,24.4483,24.3244,24.3598,250742.0
2015-10-07 11:30:00,27.52,27.69,27.49,27.68,107569.0,24.3598,24.5103,24.3332,24.5014,107569.0
2015-10-07 11:40:00,27.68,27.69,27.61,27.63,106229.0,24.5014,24.5103,24.4395,24.4572,106229.0
2015-10-07 11:50:00,27.63,27.67,27.6,27.65,698702.0,24.4572,24.4926,24.4306,24.4749,698702.0
2015-10-07 12:00:00,27.65,27.67,27.6,27.61,161105.0,24.4749,24.4926,24.4306,24.4395,161105.0
2015-10-07 12:10:00,27.61,27.63,27.58,27.6,135952.0,24.4395,24.4572,24.4129,24.4306,135952.0
2015-10-07 12:20:00,27.6,27.61,27.49,27.51,158312.0,24.4306,24.4395,24.3332,24.3509,158312.0
2015-10-07 12:30:00,27.51,27.55,27.5,27.55,73914.0,24.3509,24.3864,24.3421,24.3864,73914.0
2015-10-07 12:40:00,27.55,27.65,27.52,27.58,439097.0,24.3864,24.4749,24.3598,24.4129,439097.0
2015-10-07 12:50:00,27.59,27.64,27.58,27.61,249862.0,24.4218,24.466,24.4129,24.4395,249862.0
2015-10-07 13:00:00,27.61,27.71,27.6,27.7,367274.0,24.4395,24.528,24.4306,24.5191,367274.0
2015-10-07 13:10:00,27.71,27.76,27.71,27.76,130794.0,24.528,24.5722,24.528,24.5722,130794.0
2015-10-07 13:20:00,27.77,27.8,27.73,27.8,169489.0,24.5811,24.6076,24.5457,24.6076,169489.0
2015-10-07 13:30:00,27.8,27.91,27.79,27.9,205128.0,24.6076,24.705,24.5988,24.6962,205128.0
2015-10-07 13:40:00,27.9,27.99,27.88,27.98,278601.0,24.6962,24.7758,24.6785,24.767,278601.0
2015-10-07 13:50:00,27.98,28.01,27.93,27.97,111760.0,24.767,24.7935,24.7227,24.7581,111760.0
2015-10-07 14:00:00,27.97,28.09,27.96,28.04,287662.0,24.7581,24.8643,24.7493,24.8201,287662.0
2015-10-07 14:10:00,28.04,28.07,28.0,28.03,199552.0,24.8201,24.8466,24.7847,24.8112,199552.0
2015-10-07 14:20:00,28.03,28.04,27.95,28.0,99050.0,24.8112,24.8201,24.7404,24.7847,99050.0
2015-10-07 14:30:00,28.01,28.06,27.91,27.96,505414.0,24.7935,24.8378,24.705,24.7493,505414.0
2015-10-07 14:40:00,27.96,27.99,27.91,27.92,231772.0,24.7493,24.7758,24.705,24.7139,231772.0
2015-10-07 14:50:00,27.92,27.95,27.87,27.91,210470.0,24.7139,24.7404,24.6696,24.705,210470.0
2015-10-07 15:00:00,27.91,27.99,27.89,27.98,174522.0,24.705,24.7758,24.6873,24.767,174522.0
2015-10-07 15:10:00,27.97,28.1,27.97,28.05,281900.0,24.7581,24.8732,24.7581,24.8289,281900.0
2015-10-07 15:20:00,28.07,28.08,28.0,28.05,185560.0,24.8466,24.8555,24.7847,24.8289,185560.0
2015-10-07 15:30:00,28.05,28.12,28.04,28.1,293341.0,24.8289,24.8909,24.8201,24.8732,293341.0
2015-10-07 15:40:00,28.1,28.14,28.03,28.05,321107.0,24.8732,24.9086,24.8112,24.8289,321107.0
2015-10-07 15:50:00,28.06,28.13,28.05,28.12,796050.0,24.8378,24.8997,24.8289,24.8909,796050.0
2015-10-08 09:30:00,27.95,28.07,27.81,27.86,246538.0,24.7404,24.8466,24.6165,24.6608,246538.0
2015-10-08 09:40:00,27.85,27.97,27.81,27.89,246328.0,24.6519,24.7581,24.6165,24.6873,246328.0
2015-10-08 09:50:00,27.89,27.98,27.86,27.92,137871.0,24.6873,24.767,24.6608,24.7139,137871.0
2015-10-08 10:00:00,27.92,27.97,27.88,27.95,177216.0,24.7139,24.7581,24.6785,24.7404,177216.0
2015-10-08 10:10:00,27.95,27.96,27.85,27.85,78463.0,24.7404,24.7493,24.6519,24.6519,78463.0
2015-10-08 10:20:00,27.85,27.93,27.81,27.88,297791.0,24.6519,24.7227,24.6165,24.6785,297791.0
2015-10-08 10:30:00,27.88,27.94,27.85,27.93,106990.0,24.6785,24.7316,24.6519,24.7227,106990.0
2015-10-08 10:40:00,27.94,28.04,27.93,28.03,277922.0,24.7316,24.8201,24.7227,24.8112,277922.0
2015-10-08 10:50:00,28.03,28.03,27.9,27.98,162562.0,24.8112,24.8112,24.6962,24.767,162562.0
2015-10-08 11:00:00,27.98,28.03,27.92,28.0,142824.0,24.767,24.8112,24.7139,24.7847,142824.0
2015-10-08 11:10:00,28.0,28.02,27.92,27.96,192726.0,24.7847,24.8024,24.7139,24.7493,192726.0
2015-10-08 11:20:00,27.96,28.04,27.95,28.02,121221.0,24.7493,24.8201,24.7404,24.8024,121221.0
2015-10-08 11:30:00,28.02,28.1,28.01,28.1,83358.0,24.8024,24.8732,24.7935,24.8732,83358.0
2015-10-08 11:40:00,28.09,28.12,28.07,28.08,64941.0,24.8643,24.8909,24.8466,24.8555,64941.0
2015-10-08 11:50:00,28.08,28.16,28.07,28.15,91347.0,24.8555,24.9263,24.8466,24.9175,91347.0
2015-10-08 12:00:00,28.15,28.2,28.07,28.12,289290.0,24.9175,24.9617,24.8466,24.8909,289290.0
2015-10-08 12:10:00,28.12,28.2,28.12,28.15,79472.0,24.8909,24.9617,24.8909,24.9175,79472.0
2015-10-08 12:20:00,28.15,28.17,28.12,28.13,63698.0,24.9175,24.9352,24.8909,24.8997,63698.0
2015-10-08 12:30:00,28.12,28.19,28.12,28.18,207992.0,24.8909,24.9529,24.8909,24.944,207992.0
2015-10-08 12:40:00,28.18,28.2,28.03,28.03,137278.0,24.944,24.9617,24.8112,24.8112,137278.0
2015-10-08 12:50:00,28.04,28.11,28.03,28.08,37662.0,24.8201,24.882,24.8112,24.8555,37662.0
2015-10-08 13:00:00,28.08,28.16,28.08,28.14,118424.0,24.8555,24.9263,24.8555,24.9086,118424.0
2015-10-08 13:10:00,28.13,28.14,28.09,28.14,48597.0,24.8997,24.9086,24.8643,24.9086,48597.0
2015-10-08 13:20:00,28.13,28.21,28.13,28.19,190428.0,24.8997,24.9706,24.8997,24.9529,190428.0
2015-10-08 13:30:00,28.18,28.23,28.17,28.22,159054.0,24.944,24.9883,24.9352,24.9794,159054.0
2015-10-08 13:40:00,28.22,28.22,28.17,28.19,125764.0,24.9794,24.9794,24.9352,24.9529,125764.0
2015-10-08 13:50:00,28.19,28.35,28.17,28.33,200679.0,24.9529,25.0945,24.9352,25.0768,200679.0
2015-10-08 14:00:00,28.33,28.49,27.91,27.98,1255204.0,25.0768,25.2184,24.705,24.767,1255204.0
2015-10-08 14:10:00,27.98,28.05,27.85,27.88,262404.0,24.767,24.8289,24.6519,24.6785,262404.0
2015-10-08 14:20:00,27.89,28.04,27.84,28.0,256370.0,24.6873,24.8201,24.6431,24.7847,256370.0
2015-10-08 14:30:00,28.0,28.16,27.98,28.15,110644.0,24.7847,24.9263,24.767,24.9175,110644.0
2015-10-08 14:40:00,28.16,28.24,28.15,28.23,185867.0,24.9263,24.9971,24.9175,24.9883,185867.0
2015-10-08 14:50:00,28.23,28.37,28.22,28.31,284898.0,24.9883,25.1122,24.9794,25.0591,284898.0
2015-10-08 15:00:00,28.3,28.37,28.29,28.37,163263.0,25.0502,25.1122,25.0414,25.1122,163263.0
2015-10-08 15:10:00,28.36,28.46,28.36,28.42,288334.0,25.1033,25.1919,25.1033,25.1564,288334.0
2015-10-08 15:20:00,28.43,28.46,28.33,28.34,440259.0,25.1653,25.1919,25.0768,25.0856,440259.0
2015-10-08 15:30:00,28.34,28.36,28.22,28.24,502731.0,25.0856,25.1033,24.9794,24.9971,502731.0
2015-10-08 15:40:00,28.25,28.33,28.24,28.32,277549.0,25.006,25.0768,24.9971,25.0679,277549.0
2015-10-08 15:50:00,28.32,28.35,28.29,28.33,443124.0,25.0679,25.0945,25.0414,25.0768,443124.0
2015-10-09 09:30:00,28.34,28.58,28.24,28.57,182205.0,25.0856,25.2981,24.9971,25.2892,182205.0
2015-10-09 09:40:00,28.56,28.63,28.49,28.54,193502.0,25.2804,25.3423,25.2184,25.2627,193502.0
2015-10-09 09:50:00,28.53,28.63,28.51,28.57,232020.0,25.2538,25.3423,25.2361,25.2892,232020.0
2015-10-09 10:00:00,28.57,28.58,28.4,28.45,329149.0,25.2892,25.2981,25.1387,25.183,329149.0
2015-10-09 10:10:00,28.45,28.5,28.4,28.44,366350.0,25.183,25.2273,25.1387,25.1742,366350.0
2015-10-09 10:20:00,28.44,28.45,28.37,28.42,244322.0,25.1742,25.183,25.1122,25.1564,244322.0
2015-10-09 10:30:00,28.4,28.45,28.36,28.43,115688.0,25.1387,25.183,25.1033,25.1653,115688.0
2015-10-09 10:40:00,28.44,28.46,28.38,28.4,90644.0,25.1742,25.1919,25.121,25.1387,90644.0
2015-10-09 10:50:00,28.38,28.43,28.34,28.42,67219.0,25.121,25.1653,25.0856,25.1564,67219.0
2015-10-09 11:00:00,28.41,28.46,28.4,28.42,244197.0,25.1476,25.1919,25.1387,25.1564,244197.0
2015-10-09 11:10:00,28.42,28.43,28.36,28.37,156804.0,25.1564,25.1653,25.1033,25.1122,156804.0
2015-10-09 11:20:00,28.36,28.44,28.36,28.43,217195.0,25.1033,25.1742,25.1033,25.1653,217195.0
2015-10-09 11:30:00,28.44,28.44,28.39,28.43,109448.0,25.1742,25.1742,25.1299,25.1653,109448.0
2015-10-09 11:40:00,28.43,28.44,28.38,28.39,194088.0,25.1653,25.1742,25.121,25.1299,194088.0
2015-10-09 11:50:00,28.38,28.39,28.29,28.36,76423.0,25.121,25.1299,25.0414,25.1033,76423.0
2015-10-09 12:00:00,28.35,28.42,28.33,28.35,99709.0,25.0945,25.1564,25.0768,25.0945,99709.0
2015-10-09 12:10:00,28.35,28.35,28.24,28.26,77159.0,25.0945,25.0945,24.9971,25.0148,77159.0
2015-10-09 12:20:00,28.27,28.31,28.22,28.29,90896.0,25.0237,25.0591,24.9794,25.0414,90896.0
2015-10-09 12:30:00,28.3,28.31,28.2,28.2,256725.0,25.0502,25.0591,24.9617,24.9617,256725.0
2015-10-09 12:40:00,28.2,28.21,28.12,28.18,67792.0,24.9617,24.9706,24.8909,24.944,67792.0
2015-10-09 12:50:00,28.17,28.21,28.16,28.16,82784.0,24.9352,24.9706,24.9263,24.9263,82784.0
2015-10-09 13:00:00,28.17,28.21,28.14,28.14,54871.0,24.9352,24.9706,24.9086,24.9086,54871.0
2015-10-09 13:10:00,28.14,28.18,28.09,28.17,153786.0,24.9086,24.944,24.8643,24.9352,153786.0
2015-10-09 13:20:00,28.17,28.23,28.16,28.21,68530.0,24.9352,24.9883,24.9263,24.9706,68530.0
2015-10-09 13:30:00,28.21,28.21,28.13,28.2,75651.0,24.9706,24.9706,24.8997,24.9617,75651.0
2015-10-09 13:40:00,28.2,28.22,28.14,28.2,103306.0,24.9617,24.9794,24.9086,24.9617,103306.0
2015-10-09 13:50:00,28.2,28.23,28.16,28.22,133636.0,24.9617,24.9883,24.9263,24.9794,133636.0
2015-10-09 14:00:00,28.22,28.23,28.16,28.21,63360.0,24.9794,24.9883,24.9263,24.9706,63360.0
2015-10-09 14:10:00,28.22,28.25,28.19,28.21,78903.0,24.9794,25.006,24.9529,24.9706,78903.0
2015-10-09 14:20:00,28.21,28.28,28.18,28.28,57406.0,24.9706,25.0325,24.944,25.0325,57406.0
2015-10-09 14:30:00,28.27,28.28,28.21,28.26,77622.0,25.0237,25.0325,24.9706,25.0148,77622.0
2015-10-09 14:40:00,28.26,28.28,28.24,28.25,84029.0,25.0148,25.0325,24.9971,25.006,84029.0
2015-10-09 14:50:00,28.26,28.32,28.25,28.3,111836.0,25.0148,25.0679,25.006,25.0502,111836.0
2015-10-09 15:00:00,28.31,28.32,28.27,28.31,127279.0,25.0591,25.0679,25.0237,25.0591,127279.0
2015-10-09 15:10:00,28.32,28.33,28.3,28.32,145648.0,25.0679,25.0768,25.0502,25.0679,145648.0
2015-10-09 15:20:00,28.32,28.35,28.31,28.31,261819.0,25.0679,25.0945,25.0591,25.0591,261819.0
2015-10-09 15:30:00,28.3,28.37,28.3,28.31,386456.0,25.0502,25.1122,25.0502,25.0591,386456.0
2015-10-09 15:40:00,28.32,28.35,28.27,28.28,326402.0,25.0679,25.0945,25.0237,25.0325,326402.0
2015-10-09 15:50:00,28.28,28.29,28.22,28.23,976355.0,25.0325,25.0414,24.9794,24.9883,976355.0
2015-10-12 09:30:00,28.15,28.22,27.99,28.13,207622.0,24.9175,24.9794,24.7758,24.8997,207622.0
2015-10-12 09:40:00,28.13,28.2,28.09,28.12,107710.0,24.8997,24.9617,24.8643,24.8909,107710.0
2015-10-12 09:50:00,28.11,28.19,28.08,28.13,158589.0,24.882,24.9529,24.8555,24.8997,158589.0
2015-10-12 10:00:00,28.13,28.22,28.08,28.22,93366.0,24.8997,24.9794,24.8555,24.9794,93366.0
2015-10-12 10:10:00,28.22,28.24,28.07,28.08,99062.0,24.9794,24.9971,24.8466,24.8555,99062.0
2015-10-12 10:20:00,28.08,28.09,28.01,28.07,77325.0,24.8555,24.8643,24.7935,24.8466,77325.0
2015-10-12 10:30:00,28.07,28.12,28.04,28.1,79806.0,24.8466,24.8909,24.8201,24.8732,79806.0
2015-10-12 10:40:00,28.1,28.11,28.03,28.07,69027.0,24.8732,24.882,24.8112,24.8466,69027.0
2015-10-12 10:50:00,28.08,28.12,28.02,28.03,72920.0,24.8555,24.8909,24.8024,24.8112,72920.0
2015-10-12 11:00:00,28.04,28.13,28.03,28.13,71274.0,24.8201,24.8997,24.8112,24.8997,71274.0
2015-10-12 11:10:00,28.12,28.14,28.03,28.05,104466.0,24.8909,24.9086,24.8112,24.8289,104466.0
2015-10-12 11:20:00,28.05,28.15,28.04,28.14,96559.0,24.8289,24.9175,24.8201,24.9086,96559.0
2015-10-12 11:30:00,28.13,28.17,28.09,28.16,126018.0,24.8997,24.9352,24.8643,24.9263,126018.0
2015-10-12 11:40:00,28.15,28.23,28.11,28.2,185489.0,24.9175,24.9883,24.882,24.9617,185489.0
2015-10-12 11:50:00,28.2,28.22,28.16,28.19,122842.0,24.9617,24.9794,24.9263,24.9529,122842.0
2015-10-12 12:00:00,28.19,28.28,28.18,28.27,215791.0,24.9529,25.0325,24.944,25.0237,215791.0
2015-10-12 12:10:00,28.27,28.28,28.24,28.27,117702.0,25.0237,25.0325,24.9971,25.0237,117702.0
2015-10-12 12:20:00,28.26,28.27,28.16,28.2,79036.0,25.0148,25.0237,24.9263,24.9617,79036.0
2015-10-12 12:30:00,28.2,28.21,28.16,28.18,59360.0,24.9617,24.9706,24.9263,24.944,59360.0
2015-10-12 12:40:00,28.18,28.2,28.13,28.2,82041.0,24.944,24.9617,24.8997,24.9617,82041.0
2015-10-12 12:50:00,28.2,28.22,28.18,28.22,71276.0,24.9617,24.9794,24.944,24.9794,71276.0
2015-10-12 13:00:00,28.21,28.23,28.15,28.17,65485.0,24.9706,24.9883,24.9175,24.9352,65485.0
2015-10-12 13:10:00,28.17,28.19,28.14,28.16,30532.0,24.9352,24.9529,24.9086,24.9263,30532.0
2015-10-12 13:20:00,28.17,28.22,28.16,28.2,113786.0,24.9352,24.9794,24.9263,24.9617,113786.0
2015-10-12 13:30:00,28.2,28.24,28.2,28.24,195802.0,24.9617,24.9971,24.9617,24.9971,195802.0
2015-10-12 13:40:00,28.24,28.25,28.19,28.23,54641.0,24.9971,25.006,24.9529,24.9883,54641.0
2015-10-12 13:50:00,28.23,28.23,28.19,28.23,105028.0,24.9883,24.9883,24.9529,24.9883,105028.0
2015-10-12 14:00:00,28.22,28.25,28.21,28.25,78305.0,24.9794,25.006,24.9706,25.006,78305.0
2015-10-12 14:10:00,28.24,28.26,28.21,28.24,124717.0,24.9971,25.0148,24.9706,24.9971,124717.0
2015-10-12 14:20:00,28.24,28.26,28.22,28.22,67201.0,24.9971,25.0148,24.9794,24.9794,67201.0
2015-10-12 14:30:00,28.22,28.24,28.21,28.22,206495.0,24.9794,24.9971,24.9706,24.9794,206495.0
2015-10-12 14:40:00,28.23,28.26,28.22,28.25,115635.0,24.9883,25.0148,24.9794,25.006,115635.0
2015-10-12 14:50:00,28.25,28.28,28.24,28.24,48024.0,25.006,25.0325,24.9971,24.9971,48024.0
2015-10-12 15:00:00,28.25,28.28,28.24,28.27,71352.0,25.006,25.0325,24.9971,25.0237,71352.0
2015-10-12 15:10:00,28.27,28.3,28.26,28.29,186043.0,25.0237,25.0502,25.0148,25.0414,186043.0
2015-10-12 15:20:00,28.29,28.3,28.27,28.3,71407.0,25.0414,25.0502,25.0237,25.0502,71407.0
2015-10-12 15:30:00,28.3,28.34,28.29,28.33,141772.0,25.0502,25.0856,25.0414,25.0768,141772.0
2015-10-12 15:40:00,28.34,28.38,28.34,28.36,379671.0,25.0856,25.121,25.0856,25.1033,379671.0
2015-10-12 15:50:00,28.36,28.4,28.35,28.39,558417.0,25.1033,25.1387,25.0945,25.1299,558417.0
2015-10-13 09:30:00,28.12,28.37,28.06,28.35,304576.0,24.8909,25.1122,24.8378,25.0945,304576.0
2015-10-13 09:40:00,28.36,28.44,28.29,28.42,182361.0,25.1033,25.1742,25.0414,25.1564,182361.0
2015-10-13 09:50:00,28.42,28.45,28.32,28.36,166054.0,25.1564,25.183,25.0679,25.1033,166054.0
2015-10-13 10:00:00,28.36,28.51,28.36,28.45,171172.0,25.1033,25.2361,25.1033,25.183,171172.0
2015-10-13 10:10:00,28.45,28.47,28.35,28.44,147970.0,25.183,25.2007,25.0945,25.1742,147970.0
2015-10-13 10:20:00,28.44,28.47,28.38,28.47,88291.0,25.1742,25.2007,25.121,25.2007,88291.0
2015-10-13 10:30:00,28.48,28.54,28.48,28.49,87350.0,25.2096,25.2627,25.2096,25.2184,87350.0
2015-10-13 10:40:00,28.48,28.51,28.45,28.45,52663.0,25.2096,25.2361,25.183,25.183,52663.0
2015-10-13 10:50:00,28.45,28.49,28.42,28.46,65623.0,25.183,25.2184,25.1564,25.1919,65623.0
2015-10-13 11:00:00,28.46,28.47,28.41,28.45,66902.0,25.1919,25.2007,25.1476,25.183,66902.0
2015-10-13 11:10:00,28.46,28.48,28.37,28.38,79350.0,25.1919,25.2096,25.1122,25.121,79350.0
2015-10-13 11:20:00,28.38,28.4,28.34,28.34,43245.0,25.121,25.1387,25.0856,25.0856,43245.0
2015-10-13 11:30:00,28.35,28.41,28.33,28.41,58011.0,25.0945,25.1476,25.0768,25.1476,58011.0
2015-10-13 11:40:00,28.41,28.42,28.37,28.41,89750.0,25.1476,25.1564,25.1122,25.1476,89750.0
2015-10-13 11:50:00,28.41,28.41,28.36,28.37,45645.0,25.1476,25.1476,25.1033,25.1122,45645.0
2015-10-13 12:00:00,28.37,28.4,28.33,28.36,140781.0,25.1122,25.1387,25.0768,25.1033,140781.0
2015-10-13 12:10:00,28.36,28.37,28.28,28.29,135747.0,25.1033,25.1122,25.0325,25.0414,135747.0
2015-10-13 12:20:00,28.29,28.31,28.27,28.27,39875.0,25.0414,25.0591,25.0237,25.0237,39875.0
2015-10-13 12:30:00,28.27,28.28,28.22,28.24,58694.0,25.0237,25.0325,24.9794,24.9971,58694.0
2015-10-13 12:40:00,28.24,28.25,28.17,28.17,75815.0,24.9971,25.006,24.9352,24.9352,75815.0
2015-10-13 12:50:00,28.18,28.19,28.15,28.15,42354.0,24.944,24.9529,24.9175,24.9175,42354.0
2015-10-13 13:00:00,28.15,28.19,28.13,28.13,54891.0,24.9175,24.9529,24.8997,24.8997,54891.0
2015-10-13 13:10:00,28.13,28.18,28.11,28.18,56443.0,24.8997,24.944,24.882,24.944,56443.0
2015-10-13 13:20:00,28.18,28.18,28.12,28.15,74615.0,24.944,24.944,24.8909,24.9175,74615.0
2015-10-13 13:30:00,28.15,28.16,28.11,28.12,81639.0,24.9175,24.9263,24.882,24.8909,81639.0
2015-10-13 13:40:00,28.12,28.14,28.1,28.13,39409.0,24.8909,24.9086,24.8732,24.8997,39409.0
2015-10-13 13:50:00,28.14,28.17,28.11,28.12,47701.0,24.9086,24.9352,24.882,24.8909,47701.0
2015-10-13 14:00:00,28.12,28.15,28.09,28.1,108875.0,24.8909,24.9175,24.8643,24.8732,108875.0
2015-10-13 14:10:00,28.1,28.14,28.09,28.12,56170.0,24.8732,24.9086,24.8643,24.8909,56170.0
2015-10-13 14:20:00,28.13,28.13,28.09,28.11,55039.0,24.8997,24.8997,24.8643,24.882,55039.0
2015-10-13 14:30:00,28.11,28.13,28.08,28.11,81469.0,24.882,24.8997,24.8555,24.882,81469.0
2015-10-13 14:40:00,28.11,28.17,28.09,28.16,94374.0,24.882,24.9352,24.8643,24.9263,94374.0
2015-10-13 14:50:00,28.17,28.19,28.14,28.18,83160.0,24.9352,24.9529,24.9086,24.944,83160.0
2015-10-13 15:00:00,28.19,28.19,28.14,28.16,120362.0,24.9529,24.9529,24.9086,24.9263,120362.0
2015-10-13 15:10:00,28.16,28.17,28.13,28.13,182714.0,24.9263,24.9352,24.8997,24.8997,182714.0
2015-10-13 15:20:00,28.14,28.17,28.11,28.15,355290.0,24.9086,24.9352,24.882,24.9175,355290.0
2015-10-13 15:30:00,28.15,28.17,28.07,28.08,188228.0,24.9175,24.9352,24.8466,24.8555,188228.0
2015-10-13 15:40:00,28.08,28.13,28.06,28.08,321091.0,24.8555,24.8997,24.8378,24.8555,321091.0
2015-10-13 15:50:00,28.08,28.12,28.08,28.1,533799.0,24.8555,24.8909,24.8555,24.8732,533799.0
2015-10-14 09:30:00,27.98,27.98,27.58,27.7,263458.0,24.767,24.767,24.4129,24.5191,263458.0
2015-10-14 09:40:00,27.71,27.92,27.68,27.92,192043.0,24.528,24.7139,24.5014,24.7139,192043.0
2015-10-14 09:50:00,27.92,28.04,27.89,27.97,272296.0,24.7139,24.8201,24.6873,24.7581,272296.0
2015-10-14 10:00:00,27.96,28.01,27.89,27.91,373585.0,24.7493,24.7935,24.6873,24.705,373585.0
2015-10-14 10:10:00,27.91,27.97,27.78,27.79,178619.0,24.705,24.7581,24.5899,24.5988,178619.0
2015-10-14 10:20:00,27.79,27.8,27.7,27.73,201349.0,24.5988,24.6076,24.5191,24.5457,201349.0
2015-10-14 10:30:00,27.73,27.75,27.64,27.66,249313.0,24.5457,24.5634,24.466,24.4837,249313.0
2015-10-14 10:40:00,27.66,27.69,27.57,27.62,280630.0,24.4837,24.5103,24.4041,24.4483,280630.0
2015-10-14 10:50:00,27.62,27.66,27.59,27.59,177721.0,24.4483,24.4837,24.4218,24.4218,177721.0
2015-10-14 11:00:00,27.59,27.67,27.56,27.65,225454.0,24.4218,24.4926,24.3952,24.4749,225454.0
2015-10-14 11:10:00,27.66,27.66,27.58,27.59,125310.0,24.4837,24.4837,24.4129,24.4218,125310.0
2015-10-14 11:20:00,27.58,27.7,27.55,27.7,111603.0,24.4129,24.5191,24.3864,24.5191,111603.0
2015-10-14 11:30:00,27.7,27.86,27.68,27.86,199643.0,24.5191,24.6608,24.5014,24.6608,199643.0
2015-10-14 11:40:00,27.85,27.86,27.71,27.71,241870.0,24.6519,24.6608,24.528,24.528,241870.0
2015-10-14 11:50:00,27.71,27.8,27.71,27.8,88996.0,24.528,24.6076,24.528,24.6076,88996.0
2015-10-14 12:00:00,27.8,27.83,27.72,27.72,121098.0,24.6076,24.6342,24.5368,24.5368,121098.0
2015-10-14 12:10:00,27.72,27.72,27.6,27.63,183816.0,24.5368,24.5368,24.4306,24.4572,183816.0
2015-10-14 12:20:00,27.63,27.67,27.59,27.67,224369.0,24.4572,24.4926,24.4218,24.4926,224369.0
2015-10-14 12:30:00,27.66,27.81,27.65,27.8,165285.0,24.4837,24.6165,24.4749,24.6076,165285.0
2015-10-14 12:40:00,27.8,27.89,27.76,27.86,287126.0,24.6076,24.6873,24.5722,24.6608,287126.0
2015-10-14 12:50:00,27.86,27.94,27.81,27.81,146069.0,24.6608,24.7316,24.6165,24.6165,146069.0
2015-10-14 13:00:00,27.82,27.86,27.81,27.83,245753.0,24.6253,24.6608,24.6165,24.6342,245753.0
2015-10-14 13:10:00,27.84,27.94,27.83,27.89,217992.0,24.6431,24.7316,24.6342,24.6873,217992.0
2015-10-14 13:20:00,27.88,27.9,27.81,27.83,109733.0,24.6785,24.6962,24.6165,24.6342,109733.0
2015-10-14 13:30:00,27.83,27.87,27.78,27.79,249454.0,24.6342,24.6696,24.5899,24.5988,249454.0
2015-10-14 13:40:00,27.79,27.79,27.66,27.71,407756.0,24.5988,24.5988,24.4837,24.528,407756.0
2015-10-14 13:50:00,27.7,27.71,27.67,27.69,130784.0,24.5191,24.528,24.4926,24.5103,130784.0
2015-10-14 14:00:00,27.69,27.79,27.69,27.77,235570.0,24.5103,24.5988,24.5103,24.5811,235570.0
2015-10-14 14:10:00,27.77,27.82,27.74,27.75,168486.0,24.5811,24.6253,24.5545,24.5634,168486.0
2015-10-14 14:20:00,27.75,27.79,27.71,27.74,150313.0,24.5634,24.5988,24.528,24.5545,150313.0
2015-10-14 14:30:00,27.74,27.74,27.64,27.66,287593.0,24.5545,24.5545,24.466,24.4837,287593.0
2015-10-14 14:40:00,27.66,27.68,27.56,27.57,208452.0,24.4837,24.5014,24.3952,24.4041,208452.0
2015-10-14 14:50:00,27.57,27.57,27.51,27.56,182878.0,24.4041,24.4041,24.3509,24.3952,182878.0
2015-10-14 15:00:00,27.56,27.65,27.56,27.6,156304.0,24.3952,24.4749,24.3952,24.4306,156304.0
2015-10-14 15:10:00,27.6,27.69,27.59,27.61,204879.0,24.4306,24.5103,24.4218,24.4395,204879.0
2015-10-14 15:20:00,27.61,27.67,27.59,27.64,221070.0,24.4395,24.4926,24.4218,24.466,221070.0
2015-10-14 15:30:00,27.65,27.71,27.65,27.7,354495.0,24.4749,24.528,24.4749,24.5191,354495.0
2015-10-14 15:40:00,27.7,27.74,27.64,27.68,295226.0,24.5191,24.5545,24.466,24.5014,295226.0
2015-10-14 15:50:00,27.68,27.84,27.67,27.77,1533218.0,24.5014,24.6431,24.4926,24.5811,1533218.0
2015-10-15 09:30:00,27.82,28.25,27.73,27.88,342406.0,24.6253,25.006,24.5457,24.6785,342406.0
2015-10-15 09:40:00,27.89,28.25,27.89,28.09,365783.0,24.6873,25.006,24.6873,24.8643,365783.0
2015-10-15 09:50:00,28.08,28.16,28.0,28.16,133263.0,24.8555,24.9263,24.7847,24.9263,133263.0
2015-10-15 10:00:00,28.15,28.2,28.08,28.12,239077.0,24.9175,24.9617,24.8555,24.8909,239077.0
2015-10-15 10:10:00,28.12,28.28,28.11,28.28,161529.0,24.8909,25.0325,24.882,25.0325,161529.0
2015-10-15 10:20:00,28.28,28.34,28.13,28.14,324194.0,25.0325,25.0856,24.8997,24.9086,324194.0
2015-10-15 10:30:00,28.13,28.26,28.12,28.25,108030.0,24.8997,25.0148,24.8909,25.006,108030.0
2015-10-15 10:40:00,28.25,28.43,28.23,28.4,226603.0,25.006,25.1653,24.9883,25.1387,226603.0
2015-10-15 10:50:00,28.41,28.41,28.34,28.37,78473.0,25.1476,25.1476,25.0856,25.1122,78473.0
2015-10-15 11:00:00,28.37,28.39,28.33,28.33,127185.0,25.1122,25.1299,25.0768,25.0768,127185.0
2015-10-15 11:10:00,28.33,28.36,28.22,28.25,55965.0,25.0768,25.1033,24.9794,25.006,55965.0
2015-10-15 11:20:00,28.24,28.29,28.23,28.25,113330.0,24.9971,25.0414,24.9883,25.006,113330.0
2015-10-15 11:30:00,28.25,28.26,28.13,28.14,75713.0,25.006,25.0148,24.8997,24.9086,75713.0
2015-10-15 11:40:00,28.13,28.15,28.03,28.04,104637.0,24.8997,24.9175,24.8112,24.8201,104637.0
2015-10-15 11:50:00,28.04,28.06,28.02,28.05,157048.0,24.8201,24.8378,24.8024,24.8289,157048.0
2015-10-15 12:00:00,28.05,28.09,28.04,28.09,138976.0,24.8289,24.8643,24.8201,24.8643,138976.0
2015-10-15 12:10:00,28.09,28.2,28.07,28.2,97432.0,24.8643,24.9617,24.8466,24.9617,97432.0
2015-10-15 12:20:00,28.2,28.25,28.17,28.22,54015.0,24.9617,25.006,24.9352,24.9794,54015.0
2015-10-15 12:30:00,28.22,28.22,28.15,28.17,53453.0,24.9794,24.9794,24.9175,24.9352,53453.0
2015-10-15 12:40:00,28.17,28.24,28.13,28.22,77147.0,24.9352,24.9971,24.8997,24.9794,77147.0
2015-10-15 12:50:00,28.23,28.29,28.22,28.27,91427.0,24.9883,25.0414,24.9794,25.0237,91427.0
2015-10-15 13:00:00,28.28,28.32,28.21,28.27,78970.0,25.0325,25.0679,24.9706,25.0237,78970.0
2015-10-15 13:10:00,28.27,28.31,28.24,28.3,130521.0,25.0237,25.0591,24.9971,25.0502,130521.0
2015-10-15 13:20:00,28.29,28.36,28.28,28.34,46009.0,25.0414,25.1033,25.0325,25.0856,46009.0
2015-10-15 13:30:00,28.35,28.43,28.34,28.39,169462.0,25.0945,25.1653,25.0856,25.1299,169462.0
2015-10-15 13:40:00,28.39,28.41,28.37,28.39,88068.0,25.1299,25.1476,25.1122,25.1299,88068.0
2015-10-15 13:50:00,28.4,28.48,28.4,28.42,118909.0,25.1387,25.2096,25.1387,25.1564,118909.0
2015-10-15 14:00:00,28.43,28.5,28.43,28.48,174861.0,25.1653,25.2273,25.1653,25.2096,174861.0
2015-10-15 14:10:00,28.48,28.54,28.47,28.54,125963.0,25.2096,25.2627,25.2007,25.2627,125963.0
2015-10-15 14:20:00,28.53,28.55,28.47,28.49,143611.0,25.2538,25.2715,25.2007,25.2184,143611.0
2015-10-15 14:30:00,28.5,28.59,28.47,28.59,145142.0,25.2273,25.3069,25.2007,25.3069,145142.0
2015-10-15 14:40:00,28.58,28.63,28.53,28.55,280095.0,25.2981,25.3423,25.2538,25.2715,280095.0
2015-10-15 14:50:00,28.54,28.59,28.52,28.58,91216.0,25.2627,25.3069,25.245,25.2981,91216.0
2015-10-15 15:00:00,28.58,28.6,28.5,28.51,182296.0,25.2981,25.3158,25.2273,25.2361,182296.0
2015-10-15 15:10:00,28.51,28.54,28.42,28.52,358131.0,25.2361,25.2627,25.1564,25.245,358131.0
2015-10-15 15:20:00,28.52,28.58,28.51,28.55,184839.0,25.245,25.2981,25.2361,25.2715,184839.0
2015-10-15 15:30:00,28.55,28.57,28.51,28.54,233594.0,25.2715,25.2892,25.2361,25.2627,233594.0
2015-10-15 15:40:00,28.53,28.56,28.48,28.55,242160.0,25.2538,25.2804,25.2096,25.2715,242160.0
2015-10-15 15:50:00,28.55,28.63,28.55,28.59,680792.0,25.2715,25.3423,25.2715,25.3069,680792.0
2015-10-16 09:30:00,28.89,28.89,28.5,28.68,664127.0,25.5725,25.5725,25.2273,25.3866,664127.0
2015-10-16 09:40:00,28.68,28.68,28.47,28.51,291995.0,25.3866,25.3866,25.2007,25.2361,291995.0
2015-10-16 09:50:00,28.51,28.56,28.36,28.39,209064.0,25.2361,25.2804,25.1033,25.1299,209064.0
2015-10-16 10:00:00,28.38,28.49,28.36,28.44,225295.0,25.121,25.2184,25.1033,25.1742,225295.0
2015-10-16 10:10:00,28.45,28.49,28.42,28.45,442748.0,25.183,25.2184,25.1564,25.183,442748.0
2015-10-16 10:20:00,28.45,28.46,28.35,28.45,177501.0,25.183,25.1919,25.0945,25.183,177501.0
2015-10-16 10:30:00,28.45,28.46,28.38,28.43,107053.0,25.183,25.1919,25.121,25.1653,107053.0
2015-10-16 10:40:00,28.43,28.47,28.41,28.45,73266.0,25.1653,25.2007,25.1476,25.183,73266.0
2015-10-16 10:50:00,28.45,28.53,28.4,28.5,82324.0,25.183,25.2538,25.1387,25.2273,82324.0
2015-10-16 11:00:00,28.49,28.53,28.46,28.51,172026.0,25.2184,25.2538,25.1919,25.2361,172026.0
2015-10-16 11:10:00,28.5,28.67,28.5,28.63,218754.0,25.2273,25.3777,25.2273,25.3423,218754.0
2015-10-16 11:20:00,28.63,28.64,28.57,28.58,414349.0,25.3423,25.3512,25.2892,25.2981,414349.0
2015-10-16 11:30:00,28.58,28.6,28.55,28.59,174948.0,25.2981,25.3158,25.2715,25.3069,174948.0
2015-10-16 11:40:00,28.58,28.62,28.57,28.59,228445.0,25.2981,25.3335,25.2892,25.3069,228445.0
2015-10-16 11:50:00,28.59,28.71,28.59,28.71,197761.0,25.3069,25.4131,25.3069,25.4131,197761.0
2015-10-16 12:00:00,28.71,28.71,28.62,28.62,105273.0,25.4131,25.4131,25.3335,25.3335,105273.0
2015-10-16 12:10:00,28.62,28.63,28.58,28.61,92044.0,25.3335,25.3423,25.2981,25.3246,92044.0
2015-10-16 12:20:00,28.6,28.64,28.59,28.63,101116.0,25.3158,25.3512,25.3069,25.3423,101116.0
2015-10-16 12:30:00,28.62,28.65,28.57,28.61,173942.0,25.3335,25.36,25.2892,25.3246,173942.0
2015-10-16 12:40:00,28.6,28.61,28.51,28.55,72018.0,25.3158,25.3246,25.2361,25.2715,72018.0
2015-10-16 12:50:00,28.56,28.61,28.52,28.6,65859.0,25.2804,25.3246,25.245,25.3158,65859.0
2015-10-16 13:00:00,28.6,28.63,28.58,28.6,91055.0,25.3158,25.3423,25.2981,25.3158,91055.0
2015-10-16 13:10:00,28.59,28.64,28.59,28.6,62195.0,25.3069,25.3512,25.3069,25.3158,62195.0
2015-10-16 13:20:00,28.61,28.64,28.59,28.6,96815.0,25.3246,25.3512,25.3069,25.3158,96815.0
2015-10-16 13:30:00,28.59,28.63,28.58,28.6,63542.0,25.3069,25.3423,25.2981,25.3158,63542.0
2015-10-16 13:40:00,28.6,28.63,28.59,28.63,191806.0,25.3158,25.3423,25.3069,25.3423,191806.0
2015-10-16 13:50:00,28.63,28.65,28.57,28.58,196935.0,25.3423,25.36,25.2892,25.2981,196935.0
2015-10-16 14:00:00,28.58,28.59,28.54,28.54,200906.0,25.2981,25.3069,25.2627,25.2627,200906.0
2015-10-16 14:10:00,28.55,28.65,28.54,28.65,101160.0,25.2715,25.36,25.2627,25.36,101160.0
2015-10-16 14:20:00,28.64,28.72,28.62,28.71,157300.0,25.3512,25.422,25.3335,25.4131,157300.0
2015-10-16 14:30:00,28.71,28.72,28.65,28.68,113806.0,25.4131,25.422,25.36,25.3866,113806.0
2015-10-16 14:40:00,28.68,28.75,28.65,28.67,126486.0,25.3866,25.4486,25.36,25.3777,126486.0
2015-10-16 14:50:00,28.68,28.7,28.65,28.65,296321.0,25.3866,25.4043,25.36,25.36,296321.0
2015-10-16 15:00:00,28.66,28.67,28.62,28.65,160757.0,25.3689,25.3777,25.3335,25.36,160757.0
2015-10-16 15:10:00,28.66,28.66,28.62,28.65,264131.0,25.3689,25.3689,25.3335,25.36,264131.0
2015-10-16 15:20:00,28.66,28.68,28.65,28.67,245446.0,25.3689,25.3866,25.36,25.3777,245446.0
2015-10-16 15:30:00,28.67,28.74,28.64,28.7,342814.0,25.3777,25.4397,25.3512,25.4043,342814.0
2015-10-16 15:40:00,28.7,28.74,28.68,28.68,283960.0,25.4043,25.4397,25.3866,25.3866,283960.0
2015-10-16 15:50:00,28.69,28.73,28.65,28.68,637973.0,25.3954,25.4309,25.36,25.3866,637973.0
2015-10-19 09:30:00,28.32,28.4,28.21,28.3,205861.0,25.0679,25.1387,24.9706,25.0502,205861.0
2015-10-19 09:40:00,28.3,28.44,28.25,28.39,178383.0,25.0502,25.1742,25.006,25.1299,178383.0
2015-10-19 09:50:00,28.39,28.6,28.39,28.59,169362.0,25.1299,25.3158,25.1299,25.3069,169362.0
2015-10-19 10:00:00,28.58,28.68,28.58,28.65,163986.0,25.2981,25.3866,25.2981,25.36,163986.0
2015-10-19 10:10:00,28.65,28.66,28.6,28.62,186799.0,25.36,25.3689,25.3158,25.3335,186799.0
2015-10-19 10:20:00,28.63,28.7,28.61,28.61,117798.0,25.3423,25.4043,25.3246,25.3246,117798.0
2015-10-19 10:30:00,28.61,28.61,28.5,28.53,103077.0,25.3246,25.3246,25.2273,25.2538,103077.0
2015-10-19 10:40:00,28.53,28.58,28.52,28.55,81853.0,25.2538,25.2981,25.245,25.2715,81853.0
2015-10-19 10:50:00,28.55,28.57,28.51,28.57,92084.0,25.2715,25.2892,25.2361,25.2892,92084.0
2015-10-19 11:00:00,28.58,28.58,28.44,28.53,133191.0,25.2981,25.2981,25.1742,25.2538,133191.0
2015-10-19 11:10:00,28.53,28.57,28.52,28.55,83803.0,25.2538,25.2892,25.245,25.2715,83803.0
2015-10-19 11:20:00,28.55,28.56,28.5,28.51,90517.0,25.2715,25.2804,25.2273,25.2361,90517.0
2015-10-19 11:30:00,28.51,28.63,28.5,28.61,143465.0,25.2361,25.3423,25.2273,25.3246,143465.0
2015-10-19 11:40:00,28.62,28.65,28.59,28.62,75855.0,25.3335,25.36,25.3069,25.3335,75855.0
2015-10-19 11:50:00,28.61,28.67,28.6,28.64,59181.0,25.3246,25.3777,25.3158,25.3512,59181.0
2015-10-19 12:00:00,28.64,28.67,28.59,28.63,111005.0,25.3512,25.3777,25.3069,25.3423,111005.0
2015-10-19 12:10:00,28.63,28.64,28.57,28.58,81778.0,25.3423,25.3512,25.2892,25.2981,81778.0
2015-10-19 12:20:00,28.58,28.59,28.51,28.55,65986.0,25.2981,25.3069,25.2361,25.2715,65986.0
2015-10-19 12:30:00,28.55,28.62,28.52,28.61,113254.0,25.2715,25.3335,25.245,25.3246,113254.0
2015-10-19 12:40:00,28.61,28.62,28.55,28.55,89464.0,25.3246,25.3335,25.2715,25.2715,89464.0
2015-10-19 12:50:00,28.54,28.6,28.54,28.59,240007.0,25.2627,25.3158,25.2627,25.3069,240007.0
2015-10-19 13:00:00,28.59,28.62,28.58,28.6,109082.0,25.3069,25.3335,25.2981,25.3158,109082.0
2015-10-19 13:10:00,28.6,28.62,28.55,28.55,120505.0,25.3158,25.3335,25.2715,25.2715,120505.0
2015-10-19 13:20:00,28.55,28.59,28.54,28.54,130997.0,25.2715,25.3069,25.2627,25.2627,130997.0
2015-10-19 13:30:00,28.54,28.55,28.47,28.52,100316.0,25.2627,25.2715,25.2007,25.245,100316.0
2015-10-19 13:40:00,28.52,28.53,28.47,28.47,172698.0,25.245,25.2538,25.2007,25.2007,172698.0
2015-10-19 13:50:00,28.47,28.65,28.46,28.59,256559.0,25.2007,25.36,25.1919,25.3069,256559.0
2015-10-19 14:00:00,28.59,28.61,28.55,28.57,80978.0,25.3069,25.3246,25.2715,25.2892,80978.0
2015-10-19 14:10:00,28.57,28.59,28.53,28.56,90183.0,25.2892,25.3069,25.2538,25.2804,90183.0
2015-10-19 14:20:00,28.56,28.58,28.48,28.5,80574.0,25.2804,25.2981,25.2096,25.2273,80574.0
2015-10-19 14:30:00,28.5,28.55,28.49,28.53,96353.0,25.2273,25.2715,25.2184,25.2538,96353.0
2015-10-19 14:40:00,28.53,28.55,28.48,28.49,205425.0,25.2538,25.2715,25.2096,25.2184,205425.0
2015-10-19 14:50:00,28.48,28.55,28.47,28.55,100959.0,25.2096,25.2715,25.2007,25.2715,100959.0
2015-10-19 15:00:00,28.55,28.59,28.54,28.55,102572.0,25.2715,25.3069,25.2627,25.2715,102572.0
2015-10-19 15:10:00,28.55,28.59,28.54,28.55,100703.0,25.2715,25.3069,25.2627,25.2715,100703.0
2015-10-19 15:20:00,28.55,28.57,28.53,28.55,163974.0,25.2715,25.2892,25.2538,25.2715,163974.0
2015-10-19 15:30:00,28.55,28.56,28.47,28.5,219154.0,25.2715,25.2804,25.2007,25.2273,219154.0
2015-10-19 15:40:00,28.49,28.5,28.42,28.48,587317.0,25.2184,25.2273,25.1564,25.2096,587317.0
2015-10-19 15:50:00,28.47,28.52,28.43,28.51,880299.0,25.2007,25.245,25.1653,25.2361,880299.0
2015-10-20 09:30:00,28.56,28.73,28.49,28.64,235150.0,25.2804,25.4309,25.2184,25.3512,235150.0
2015-10-20 09:40:00,28.64,28.82,28.62,28.75,189199.0,25.3512,25.5105,25.3335,25.4486,189199.0
2015-10-20 09:50:00,28.75,28.83,28.75,28.79,102266.0,25.4486,25.5194,25.4486,25.484,102266.0
2015-10-20 10:00:00,28.8,28.84,28.75,28.81,139260.0,25.4928,25.5282,25.4486,25.5017,139260.0
2015-10-20 10:10:00,28.82,28.86,28.77,28.84,434174.0,25.5105,25.5459,25.4663,25.5282,434174.0
2015-10-20 10:20:00,28.84,28.91,28.82,28.9,163409.0,25.5282,25.5902,25.5105,25.5813,163409.0
2015-10-20 10:30:00,28.9,28.92,28.84,28.89,243440.0,25.5813,25.599,25.5282,25.5725,243440.0
2015-10-20 10:40:00,28.88,29.02,28.88,29.02,120651.0,25.5636,25.6875,25.5636,25.6875,120651.0
2015-10-20 10:50:00,29.02,29.06,28.97,29.03,157521.0,25.6875,25.723,25.6433,25.6964,157521.0
2015-10-20 11:00:00,29.03,29.03,28.92,28.95,154802.0,25.6964,25.6964,25.599,25.6256,154802.0
2015-10-20 11:10:00,28.94,28.98,28.88,28.97,280715.0,25.6167,25.6521,25.5636,25.6433,280715.0
2015-10-20 11:20:00,28.96,29.03,28.95,29.02,136196.0,25.6344,25.6964,25.6256,25.6875,136196.0
2015-10-20 11:30:00,29.02,29.02,28.93,28.97,119613.0,25.6875,25.6875,25.6079,25.6433,119613.0
2015-10-20 11:40:00,28.97,29.01,28.94,28.99,79705.0,25.6433,25.6787,25.6167,25.661,79705.0
2015-10-20 11:50:00,29.0,29.03,28.94,28.99,92037.0,25.6698,25.6964,25.6167,25.661,92037.0
2015-10-20 12:00:00,28.99,29.01,28.96,29.01,74071.0,25.661,25.6787,25.6344,25.6787,74071.0
2015-10-20 12:10:00,29.01,29.02,28.98,29.0,185399.0,25.6787,25.6875,25.6521,25.6698,185399.0
2015-10-20 12:20:00,29.0,29.05,28.99,29.04,273931.0,25.6698,25.7141,25.661,25.7053,273931.0
2015-10-20 12:30:00,29.03,29.04,28.97,28.99,292777.0,25.6964,25.7053,25.6433,25.661,292777.0
2015-10-20 12:40:00,28.99,29.0,28.95,28.99,169781.0,25.661,25.6698,25.6256,25.661,169781.0
2015-10-20 12:50:00,28.98,29.05,28.98,29.03,67188.0,25.6521,25.7141,25.6521,25.6964,67188.0
2015-10-20 13:00:00,29.03,29.05,29.01,29.03,132104.0,25.6964,25.7141,25.6787,25.6964,132104.0
2015-10-20 13:10:00,29.03,29.11,29.03,29.07,103506.0,25.6964,25.7672,25.6964,25.7318,103506.0
2015-10-20 13:20:00,29.06,29.08,29.05,29.06,123120.0,25.723,25.7407,25.7141,25.723,123120.0
2015-10-20 13:30:00,29.06,29.11,29.03,29.1,253033.0,25.723,25.7672,25.6964,25.7584,253033.0
2015-10-20 13:40:00,29.1,29.17,29.09,29.15,179717.0,25.7584,25.8203,25.7495,25.8026,179717.0
2015-10-20 13:50:00,29.15,29.17,29.11,29.12,276356.0,25.8026,25.8203,25.7672,25.7761,276356.0
2015-10-20 14:00:00,29.11,29.14,29.06,29.11,179946.0,25.7672,25.7938,25.723,25.7672,179946.0
2015-10-20 14:10:00,29.1,29.18,29.1,29.15,133942.0,25.7584,25.8292,25.7584,25.8026,133942.0
2015-10-20 14:20:00,29.14,29.22,29.11,29.19,151202.0,25.7938,25.8646,25.7672,25.838,151202.0
2015-10-20 14:30:00,29.19,29.27,29.18,29.22,207862.0,25.838,25.9088,25.8292,25.8646,207862.0
2015-10-20 14:40:00,29.21,29.28,29.2,29.28,151945.0,25.8557,25.9177,25.8469,25.9177,151945.0
2015-10-20 14:50:00,29.28,29.3,29.24,29.27,220715.0,25.9177,25.9354,25.8823,25.9088,220715.0
2015-10-20 15:00:00,29.27,29.36,29.26,29.32,253682.0,25.9088,25.9885,25.9,25.9531,253682.0
2015-10-20 15:10:00,29.32,29.34,29.28,29.29,232263.0,25.9531,25.9708,25.9177,25.9265,232263.0
2015-10-20 15:20:00,29.29,29.38,29.28,29.33,275676.0,25.9265,26.0062,25.9177,25.962,275676.0
2015-10-20 15:30:00,29.34,29.39,29.3,29.38,406612.0,25.9708,26.0151,25.9354,26.0062,406612.0
2015-10-20 15:40:00,29.38,29.4,29.33,29.36,518415.0,26.0062,26.0239,25.962,25.9885,518415.0
2015-10-20 15:50:00,29.35,29.39,29.34,29.36,1064350.0,25.9797,26.0151,25.9708,25.9885,1064350.0
2015-10-21 09:30:00,29.48,29.58,29.3,29.58,238377.0,26.0947,26.1832,25.9354,26.1832,238377.0
2015-10-21 09:40:00,29.58,29.62,29.49,29.49,229594.0,26.1832,26.2186,26.1036,26.1036,229594.0
2015-10-21 09:50:00,29.49,29.51,29.31,29.44,317764.0,26.1036,26.1213,25.9442,26.0593,317764.0
2015-10-21 10:00:00,29.44,29.44,29.26,29.27,133865.0,26.0593,26.0593,25.9,25.9088,133865.0
2015-10-21 10:10:00,29.27,29.32,29.15,29.25,199985.0,25.9088,25.9531,25.8026,25.8911,199985.0
2015-10-21 10:20:00,29.26,29.28,29.22,29.27,201688.0,25.9,25.9177,25.8646,25.9088,201688.0
2015-10-21 10:30:00,29.27,29.28,29.13,29.13,209526.0,25.9088,25.9177,25.7849,25.7849,209526.0
2015-10-21 10:40:00,29.14,29.28,29.13,29.26,124153.0,25.7938,25.9177,25.7849,25.9,124153.0
2015-10-21 10:50:00,29.25,29.36,29.24,29.33,165540.0,25.8911,25.9885,25.8823,25.962,165540.0
2015-10-21 11:00:00,29.33,29.34,29.19,29.24,173399.0,25.962,25.9708,25.838,25.8823,173399.0
2015-10-21 11:10:00,29.24,29.25,29.14,29.22,120282.0,25.8823,25.8911,25.7938,25.8646,120282.0
2015-10-21 11:20:00,29.21,29.3,29.19,29.26,81884.0,25.8557,25.9354,25.838,25.9,81884.0
2015-10-21 11:30:00,29.25,29.3,29.23,29.26,100825.0,25.8911,25.9354,25.8734,25.9,100825.0
2015-10-21 11:40:00,29.27,29.27,29.14,29.17,137786.0,25.9088,25.9088,25.7938,25.8203,137786.0
2015-10-21 11:50:00,29.16,29.2,29.15,29.17,86214.0,25.8115,25.8469,25.8026,25.8203,86214.0
2015-10-21 12:00:00,29.16,29.26,29.16,29.25,80003.0,25.8115,25.9,25.8115,25.8911,80003.0
2015-10-21 12:10:00,29.25,29.25,29.18,29.2,67877.0,25.8911,25.8911,25.8292,25.8469,67877.0
2015-10-21 12:20:00,29.2,29.23,29.18,29.23,62489.0,25.8469,25.8734,25.8292,25.8734,62489.0
2015-10-21 12:30:00,29.22,29.25,29.19,29.23,58133.0,25.8646,25.8911,25.838,25.8734,58133.0
2015-10-21 12:40:00,29.23,29.24,29.18,29.21,56847.0,25.8734,25.8823,25.8292,25.8557,56847.0
2015-10-21 12:50:00,29.21,29.22,29.15,29.15,59712.0,25.8557,25.8646,25.8026,25.8026,59712.0
2015-10-21 13:00:00,29.14,29.15,29.11,29.14,179043.0,25.7938,25.8026,25.7672,25.7938,179043.0
2015-10-21 13:10:00,29.15,29.15,29.08,29.09,263698.0,25.8026,25.8026,25.7407,25.7495,263698.0
2015-10-21 13:20:00,29.09,29.13,29.07,29.09,211508.0,25.7495,25.7849,25.7318,25.7495,211508.0
2015-10-21 13:30:00,29.08,29.13,29.06,29.1,273607.0,25.7407,25.7849,25.723,25.7584,273607.0
2015-10-21 13:40:00,29.1,29.14,29.09,29.12,134812.0,25.7584,25.7938,25.7495,25.7761,134812.0
2015-10-21 13:50:00,29.12,29.14,29.08,29.08,79937.0,25.7761,25.7938,25.7407,25.7407,79937.0
2015-10-21 14:00:00,29.08,29.08,29.02,29.05,118199.0,25.7407,25.7407,25.6875,25.7141,118199.0
2015-10-21 14:10:00,29.05,29.06,29.01,29.05,114269.0,25.7141,25.723,25.6787,25.7141,114269.0
2015-10-21 14:20:00,29.05,29.05,28.96,29.03,106308.0,25.7141,25.7141,25.6344,25.6964,106308.0
2015-10-21 14:30:00,29.03,29.11,28.99,29.1,107022.0,25.6964,25.7672,25.661,25.7584,107022.0
2015-10-21 14:40:00,29.1,29.14,29.07,29.1,81983.0,25.7584,25.7938,25.7318,25.7584,81983.0
2015-10-21 14:50:00,29.1,29.12,29.08,29.08,90120.0,25.7584,25.7761,25.7407,25.7407,90120.0
2015-10-21 15:00:00,29.09,29.15,29.09,29.14,109202.0,25.7495,25.8026,25.7495,25.7938,109202.0
2015-10-21 15:10:00,29.14,29.16,29.03,29.05,249962.0,25.7938,25.8115,25.6964,25.7141,249962.0
2015-10-21 15:20:00,29.05,29.07,29.01,29.05,199210.0,25.7141,25.7318,25.6787,25.7141,199210.0
2015-10-21 15:30:00,29.05,29.05,28.96,29.0,199253.0,25.7141,25.7141,25.6344,25.6698,199253.0
2015-10-21 15:40:00,29.0,29.0,28.89,28.9,306257.0,25.6698,25.6698,25.5725,25.5813,306257.0
2015-10-21 15:50:00,28.9,28.9,28.81,28.84,547158.0,25.5813,25.5813,25.5017,25.5282,547158.0
2015-10-22 09:30:00,28.96,29.24,28.85,29.2,206166.0,25.6344,25.8823,25.5371,25.8469,206166.0
2015-10-22 09:40:00,29.19,29.39,29.15,29.39,151208.0,25.838,26.0151,25.8026,26.0151,151208.0
2015-10-22 09:50:00,29.41,29.46,29.35,29.42,140747.0,26.0328,26.077,25.9797,26.0416,140747.0
2015-10-22 10:00:00,29.42,29.47,29.38,29.43,195761.0,26.0416,26.0859,26.0062,26.0505,195761.0
2015-10-22 10:10:00,29.43,29.44,29.34,29.44,338789.0,26.0505,26.0593,25.9708,26.0593,338789.0
2015-10-22 10:20:00,29.44,29.46,29.24,29.24,262728.0,26.0593,26.077,25.8823,25.8823,262728.0
2015-10-22 10:30:00,29.25,29.32,29.18,29.27,176747.0,25.8911,25.9531,25.8292,25.9088,176747.0
2015-10-22 10:40:00,29.27,29.37,29.26,29.37,97147.0,25.9088,25.9974,25.9,25.9974,97147.0
2015-10-22 10:50:00,29.37,29.39,29.34,29.38,93776.0,25.9974,26.0151,25.9708,26.0062,93776.0
2015-10-22 11:00:00,29.38,29.39,29.28,29.33,226658.0,26.0062,26.0151,25.9177,25.962,226658.0
2015-10-22 11:10:00,29.32,29.34,29.29,29.31,130077.0,25.9531,25.9708,25.9265,25.9442,130077.0
2015-10-22 11:20:00,29.3,29.37,29.29,29.37,103501.0,25.9354,25.9974,25.9265,25.9974,103501.0
2015-10-22 11:30:00,29.37,29.4,29.33,29.37,96474.0,25.9974,26.0239,25.962,25.9974,96474.0
2015-10-22 11:40:00,29.38,29.47,29.35,29.44,109193.0,26.0062,26.0859,25.9797,26.0593,109193.0
2015-10-22 11:50:00,29.44,29.47,29.41,29.41,92106.0,26.0593,26.0859,26.0328,26.0328,92106.0
2015-10-22 12:00:00,29.42,29.44,29.38,29.43,75344.0,26.0416,26.0593,26.0062,26.0505,75344.0
2015-10-22 12:10:00,29.42,29.43,29.36,29.4,120719.0,26.0416,26.0505,25.9885,26.0239,120719.0
2015-10-22 12:20:00,29.4,29.61,29.4,29.58,416600.0,26.0239,26.2098,26.0239,26.1832,416600.0
2015-10-22 12:30:00,29.58,29.61,29.53,29.58,87237.0,26.1832,26.2098,26.139,26.1832,87237.0
2015-10-22 12:40:00,29.58,29.58,29.53,29.57,114453.0,26.1832,26.1832,26.139,26.1744,114453.0
2015-10-22 12:50:00,29.56,29.56,29.51,29.55,88042.0,26.1655,26.1655,26.1213,26.1567,88042.0
2015-10-22 13:00:00,29.54,29.57,29.52,29.57,120832.0,26.1478,26.1744,26.1301,26.1744,120832.0
2015-10-22 13:10:00,29.57,29.58,29.5,29.52,153764.0,26.1744,26.1832,26.1124,26.1301,153764.0
2015-10-22 13:20:00,29.52,29.57,29.52,29.53,146389.0,26.1301,26.1744,26.1301,26.139,146389.0
2015-10-22 13:30:00,29.53,29.57,29.5,29.5,217540.0,26.139,26.1744,26.1124,26.1124,217540.0
2015-10-22 13:40:00,29.51,29.53,29.46,29.48,173294.0,26.1213,26.139,26.077,26.0947,173294.0
2015-10-22 13:50:00,29.48,29.51,29.46,29.48,172790.0,26.0947,26.1213,26.077,26.0947,172790.0
2015-10-22 14:00:00,29.47,29.49,29.32,29.32,223894.0,26.0859,26.1036,25.9531,25.9531,223894.0
2015-10-22 14:10:00,29.33,29.37,29.23,29.24,219024.0,25.962,25.9974,25.8734,25.8823,219024.0
2015-10-22 14:20:00,29.23,29.3,29.19,29.27,236575.0,25.8734,25.9354,25.838,25.9088,236575.0
2015-10-22 14:30:00,29.27,29.36,29.24,29.36,197511.0,25.9088,25.9885,25.8823,25.9885,197511.0
2015-10-22 14:40:00,29.36,29.42,29.34,29.42,198474.0,25.9885,26.0416,25.9708,26.0416,198474.0
2015-10-22 14:50:00,29.42,29.48,29.4,29.46,180197.0,26.0416,26.0947,26.0239,26.077,180197.0
2015-10-22 15:00:00,29.47,29.47,29.4,29.41,113010.0,26.0859,26.0859,26.0239,26.0328,113010.0
2015-10-22 15:10:00,29.41,29.48,29.39,29.43,150145.0,26.0328,26.0947,26.0151,26.0505,150145.0
2015-10-22 15:20:00,29.42,29.49,29.41,29.49,128058.0,26.0416,26.1036,26.0328,26.1036,128058.0
2015-10-22 15:30:00,29.49,29.52,29.43,29.46,215346.0,26.1036,26.1301,26.0505,26.077,215346.0
2015-10-22 15:40:00,29.46,29.47,29.4,29.42,246069.0,26.077,26.0859,26.0239,26.0416,246069.0
2015-10-22 15:50:00,29.42,29.46,29.38,29.46,504892.0,26.0416,26.077,26.0062,26.077,504892.0
2015-10-23 09:30:00,29.91,30.0,29.78,29.94,430198.0,26.4753,26.555,26.3603,26.5019,430198.0
2015-10-23 09:40:00,29.94,30.08,29.89,30.07,321367.0,26.5019,26.6258,26.4576,26.617,321367.0
2015-10-23 09:50:00,30.06,30.25,30.02,30.2,316270.0,26.6081,26.7763,26.5727,26.732,316270.0
2015-10-23 10:00:00,30.21,30.24,30.06,30.13,368996.0,26.7409,26.7675,26.6081,26.6701,368996.0
2015-10-23 10:10:00,30.13,30.14,30.0,30.08,188390.0,26.6701,26.6789,26.555,26.6258,188390.0
2015-10-23 10:20:00,30.09,30.16,30.05,30.1,185150.0,26.6347,26.6966,26.5993,26.6435,185150.0
2015-10-23 10:30:00,30.1,30.15,30.07,30.11,165003.0,26.6435,26.6878,26.617,26.6524,165003.0
2015-10-23 10:40:00,30.11,30.15,30.06,30.08,144584.0,26.6524,26.6878,26.6081,26.6258,144584.0
2015-10-23 10:50:00,30.07,30.16,30.05,30.15,176108.0,26.617,26.6966,26.5993,26.6878,176108.0
2015-10-23 11:00:00,30.16,30.22,30.15,30.17,145268.0,26.6966,26.7497,26.6878,26.7055,145268.0
2015-10-23 11:10:00,30.17,30.17,30.08,30.09,161020.0,26.7055,26.7055,26.6258,26.6347,161020.0
2015-10-23 11:20:00,30.08,30.12,29.98,30.04,143742.0,26.6258,26.6612,26.5373,26.5904,143742.0
2015-10-23 11:30:00,30.04,30.07,29.91,29.94,176640.0,26.5904,26.617,26.4753,26.5019,176640.0
2015-10-23 11:40:00,29.94,30.06,29.93,30.01,196317.0,26.5019,26.6081,26.4931,26.5639,196317.0
2015-10-23 11:50:00,30.01,30.13,29.99,30.13,748672.0,26.5639,26.6701,26.5462,26.6701,748672.0
2015-10-23 12:00:00,30.12,30.17,30.07,30.15,1146393.0,26.6612,26.7055,26.617,26.6878,1146393.0
2015-10-23 12:10:00,30.15,30.16,30.11,30.15,214414.0,26.6878,26.6966,26.6524,26.6878,214414.0
2015-10-23 12:20:00,30.15,30.25,30.14,30.21,127893.0,26.6878,26.7763,26.6789,26.7409,127893.0
2015-10-23 12:30:00,30.22,30.22,30.14,30.15,80730.0,26.7497,26.7497,26.6789,26.6878,80730.0
2015-10-23 12:40:00,30.15,30.2,30.12,30.19,118496.0,26.6878,26.732,26.6612,26.7232,118496.0
2015-10-23 12:50:00,30.18,30.2,30.16,30.2,140780.0,26.7143,26.732,26.6966,26.732,140780.0
2015-10-23 13:00:00,30.2,30.21,30.13,30.2,153149.0,26.732,26.7409,26.6701,26.732,153149.0
2015-10-23 13:10:00,30.2,30.21,30.17,30.2,134777.0,26.732,26.7409,26.7055,26.732,134777.0
2015-10-23 13:20:00,30.19,30.22,30.17,30.19,256292.0,26.7232,26.7497,26.7055,26.7232,256292.0
2015-10-23 13:30:00,30.19,30.27,30.18,30.27,221055.0,26.7232,26.794,26.7143,26.794,221055.0
2015-10-23 13:40:00,30.27,30.31,30.25,30.3,137298.0,26.794,26.8294,26.7763,26.8206,137298.0
2015-10-23 13:50:00,30.3,30.3,30.23,30.26,233484.0,26.8206,26.8206,26.7586,26.7852,233484.0
2015-10-23 14:00:00,30.26,30.3,30.25,30.25,146921.0,26.7852,26.8206,26.7763,26.7763,146921.0
2015-10-23 14:10:00,30.25,30.28,30.17,30.28,428930.0,26.7763,26.8029,26.7055,26.8029,428930.0
2015-10-23 14:20:00,30.27,30.34,30.27,30.28,126648.0,26.794,26.856,26.794,26.8029,126648.0
2015-10-23 14:30:00,30.28,30.36,30.26,30.36,117422.0,26.8029,26.8737,26.7852,26.8737,117422.0
2015-10-23 14:40:00,30.36,30.45,30.36,30.44,201033.0,26.8737,26.9533,26.8737,26.9445,201033.0
2015-10-23 14:50:00,30.44,30.45,30.4,30.4,221866.0,26.9445,26.9533,26.9091,26.9091,221866.0
2015-10-23 15:00:00,30.4,30.45,30.37,30.42,221028.0,26.9091,26.9533,26.8825,26.9268,221028.0
2015-10-23 15:10:00,30.43,30.47,30.4,30.44,316357.0,26.9356,26.971,26.9091,26.9445,316357.0
2015-10-23 15:20:00,30.44,30.44,30.39,30.42,206269.0,26.9445,26.9445,26.9002,26.9268,206269.0
2015-10-23 15:30:00,30.42,30.49,30.4,30.48,298086.0,26.9268,26.9887,26.9091,26.9799,298086.0
2015-10-23 15:40:00,30.47,30.49,30.42,30.43,483863.0,26.971,26.9887,26.9268,26.9356,483863.0
2015-10-23 15:50:00,30.43,30.44,30.4,30.43,655440.0,26.9356,26.9445,26.9091,26.9356,655440.0
2015-10-26 09:30:00,30.37,30.44,30.25,30.28,203259.0,26.8825,26.9445,26.7763,26.8029,203259.0
2015-10-26 09:40:00,30.27,30.33,30.17,30.18,205437.0,26.794,26.8471,26.7055,26.7143,205437.0
2015-10-26 09:50:00,30.18,30.24,30.14,30.15,61413.0,26.7143,26.7675,26.6789,26.6878,61413.0
2015-10-26 10:00:00,30.14,30.18,30.08,30.14,134787.0,26.6789,26.7143,26.6258,26.6789,134787.0
2015-10-26 10:10:00,30.15,30.19,30.11,30.18,49287.0,26.6878,26.7232,26.6524,26.7143,49287.0
2015-10-26 10:20:00,30.18,30.25,30.16,30.22,86773.0,26.7143,26.7763,26.6966,26.7497,86773.0
2015-10-26 10:30:00,30.22,30.26,30.18,30.22,225540.0,26.7497,26.7852,26.7143,26.7497,225540.0
2015-10-26 10:40:00,30.22,30.26,30.19,30.21,100293.0,26.7497,26.7852,26.7232,26.7409,100293.0
2015-10-26 10:50:00,30.22,30.26,30.19,30.23,103500.0,26.7497,26.7852,26.7232,26.7586,103500.0
2015-10-26 11:00:00,30.23,30.26,30.21,30.25,141845.0,26.7586,26.7852,26.7409,26.7763,141845.0
2015-10-26 11:10:00,30.25,30.25,30.12,30.13,81139.0,26.7763,26.7763,26.6612,26.6701,81139.0
2015-10-26 11:20:00,30.13,30.16,30.11,30.12,126503.0,26.6701,26.6966,26.6524,26.6612,126503.0
2015-10-26 11:30:00,30.13,30.21,30.12,30.16,86869.0,26.6701,26.7409,26.6612,26.6966,86869.0
2015-10-26 11:40:00,30.17,30.17,30.11,30.11,86606.0,26.7055,26.7055,26.6524,26.6524,86606.0
2015-10-26 11:50:00,30.12,30.2,30.11,30.15,67880.0,26.6612,26.732,26.6524,26.6878,67880.0
2015-10-26 12:00:00,30.16,30.19,30.09,30.13,67110.0,26.6966,26.7232,26.6347,26.6701,67110.0
2015-10-26 12:10:00,30.13,30.14,30.08,30.12,48588.0,26.6701,26.6789,26.6258,26.6612,48588.0
2015-10-26 12:20:00,30.13,30.21,30.12,30.21,52119.0,26.6701,26.7409,26.6612,26.7409,52119.0
2015-10-26 12:30:00,30.2,30.2,30.14,30.17,178060.0,26.732,26.732,26.6789,26.7055,178060.0
2015-10-26 12:40:00,30.18,30.29,30.18,30.28,59761.0,26.7143,26.8117,26.7143,26.8029,59761.0
2015-10-26 12:50:00,30.29,30.31,30.26,30.26,60954.0,26.8117,26.8294,26.7852,26.7852,60954.0
2015-10-26 13:00:00,30.26,30.26,30.22,30.23,151113.0,26.7852,26.7852,26.7497,26.7586,151113.0
2015-10-26 13:10:00,30.23,30.25,30.2,30.25,61420.0,26.7586,26.7763,26.732,26.7763,61420.0
2015-10-26 13:20:00,30.25,30.3,30.22,30.3,47378.0,26.7763,26.8206,26.7497,26.8206,47378.0
2015-10-26 13:30:00,30.31,30.37,30.31,30.35,89811.0,26.8294,26.8825,26.8294,26.8648,89811.0
2015-10-26 13:40:00,30.34,30.38,30.33,30.35,78578.0,26.856,26.8914,26.8471,26.8648,78578.0
2015-10-26 13:50:00,30.34,30.38,30.32,30.34,129876.0,26.856,26.8914,26.8383,26.856,129876.0
2015-10-26 14:00:00,30.34,30.41,30.32,30.41,98253.0,26.856,26.9179,26.8383,26.9179,98253.0
2015-10-26 14:10:00,30.4,30.42,30.35,30.36,106861.0,26.9091,26.9268,26.8648,26.8737,106861.0
2015-10-26 14:20:00,30.36,30.37,30.32,30.34,83960.0,26.8737,26.8825,26.8383,26.856,83960.0
2015-10-26 14:30:00,30.34,30.36,30.32,30.34,80668.0,26.856,26.8737,26.8383,26.856,80668.0
2015-10-26 14:40:00,30.33,30.41,30.32,30.39,188084.0,26.8471,26.9179,26.8383,26.9002,188084.0
2015-10-26 14:50:00,30.39,30.4,30.34,30.36,97440.0,26.9002,26.9091,26.856,26.8737,97440.0
2015-10-26 15:00:00,30.36,30.44,30.36,30.41,161016.0,26.8737,26.9445,26.8737,26.9179,161016.0
2015-10-26 15:10:00,30.42,30.43,30.38,30.43,281247.0,26.9268,26.9356,26.8914,26.9356,281247.0
2015-10-26 15:20:00,30.43,30.43,30.36,30.38,99633.0,26.9356,26.9356,26.8737,26.8914,99633.0
2015-10-26 15:30:00,30.39,30.4,30.35,30.38,173761.0,26.9002,26.9091,26.8648,26.8914,173761.0
2015-10-26 15:40:00,30.38,30.41,30.37,30.39,218423.0,26.8914,26.9179,26.8825,26.9002,218423.0
2015-10-26 15:50:00,30.39,30.51,30.39,30.46,1331388.0,26.9002,27.0064,26.9002,26.9622,1331388.0
2015-10-27 09:30:00,30.12,30.31,29.86,29.94,279412.0,26.6612,26.8294,26.4311,26.5019,279412.0
2015-10-27 09:40:00,29.94,29.95,29.8,29.83,410078.0,26.5019,26.5108,26.378,26.4045,410078.0
2015-10-27 09:50:00,29.86,30.03,29.84,29.98,230022.0,26.4311,26.5816,26.4134,26.5373,230022.0
2015-10-27 10:00:00,29.97,30.03,29.92,30.02,297148.0,26.5285,26.5816,26.4842,26.5727,297148.0
2015-10-27 10:10:00,30.02,30.02,29.82,29.82,507658.0,26.5727,26.5727,26.3957,26.3957,507658.0
2015-10-27 10:20:00,29.82,29.83,29.71,29.77,277635.0,26.3957,26.4045,26.2983,26.3514,277635.0
2015-10-27 10:30:00,29.77,29.94,29.74,29.93,354899.0,26.3514,26.5019,26.3249,26.4931,354899.0
2015-10-27 10:40:00,29.92,30.0,29.92,29.98,143702.0,26.4842,26.555,26.4842,26.5373,143702.0
2015-10-27 10:50:00,29.98,29.98,29.85,29.93,139980.0,26.5373,26.5373,26.4222,26.4931,139980.0
2015-10-27 11:00:00,29.92,30.01,29.91,29.97,228056.0,26.4842,26.5639,26.4753,26.5285,228056.0
2015-10-27 11:10:00,29.97,30.01,29.9,29.95,161095.0,26.5285,26.5639,26.4665,26.5108,161095.0
2015-10-27 11:20:00,29.95,29.97,29.84,29.84,413756.0,26.5108,26.5285,26.4134,26.4134,413756.0
2015-10-27 11:30:00,29.85,29.88,29.77,29.8,285953.0,26.4222,26.4488,26.3514,26.378,285953.0
2015-10-27 11:40:00,29.8,29.93,29.79,29.9,357787.0,26.378,26.4931,26.3691,26.4665,357787.0
2015-10-27 11:50:00,29.91,29.91,29.71,29.77,147577.0,26.4753,26.4753,26.2983,26.3514,147577.0
2015-10-27 12:00:00,29.77,29.79,29.71,29.74,134079.0,26.3514,26.3691,26.2983,26.3249,134079.0
2015-10-27 12:10:00,29.75,29.79,29.72,29.73,111001.0,26.3337,26.3691,26.3072,26.316,111001.0
2015-10-27 12:20:00,29.73,29.86,29.73,29.82,184499.0,26.316,26.4311,26.316,26.3957,184499.0
2015-10-27 12:30:00,29.82,29.91,29.81,29.86,343034.0,26.3957,26.4753,26.3868,26.4311,343034.0
2015-10-27 12:40:00,29.86,29.87,29.81,29.83,158608.0,26.4311,26.4399,26.3868,26.4045,158608.0
2015-10-27 12:50:00,29.83,29.83,29.72,29.72,67342.0,26.4045,26.4045,26.3072,26.3072,67342.0
2015-10-27 13:00:00,29.72,29.72,29.61,29.66,217097.0,26.3072,26.3072,26.2098,26.2541,217097.0
2015-10-27 13:10:00,29.67,29.69,29.63,29.65,103370.0,26.2629,26.2806,26.2275,26.2452,103370.0
2015-10-27 13:20:00,29.65,29.71,29.65,29.7,165462.0,26.2452,26.2983,26.2452,26.2895,165462.0
2015-10-27 13:30:00,29.7,29.77,29.69,29.75,74271.0,26.2895,26.3514,26.2806,26.3337,74271.0
2015-10-27 13:40:00,29.75,29.78,29.72,29.73,85693.0,26.3337,26.3603,26.3072,26.316,85693.0
2015-10-27 13:50:00,29.73,29.78,29.71,29.75,139644.0,26.316,26.3603,26.2983,26.3337,139644.0
2015-10-27 14:00:00,29.75,29.83,29.75,29.81,141634.0,26.3337,26.4045,26.3337,26.3868,141634.0
2015-10-27 14:10:00,29.81,29.82,29.78,29.78,180201.0,26.3868,26.3957,26.3603,26.3603,180201.0
2015-10-27 14:20:00,29.78,29.82,29.77,29.8,94537.0,26.3603,26.3957,26.3514,26.378,94537.0
2015-10-27 14:30:00,29.8,29.82,29.75,29.81,113830.0,26.378,26.3957,26.3337,26.3868,113830.0
2015-10-27 14:40:00,29.8,29.82,29.72,29.76,174536.0,26.378,26.3957,26.3072,26.3426,174536.0
2015-10-27 14:50:00,29.76,29.8,29.72,29.79,169787.0,26.3426,26.378,26.3072,26.3691,169787.0
2015-10-27 15:00:00,29.78,29.82,29.78,29.8,96871.0,26.3603,26.3957,26.3603,26.378,96871.0
2015-10-27 15:10:00,29.8,29.87,29.79,29.86,250248.0,26.378,26.4399,26.3691,26.4311,250248.0
2015-10-27 15:20:00,29.86,29.91,29.84,29.86,214248.0,26.4311,26.4753,26.4134,26.4311,214248.0
2015-10-27 15:30:00,29.87,29.9,29.8,29.83,311401.0,26.4399,26.4665,26.378,26.4045,311401.0
2015-10-27 15:40:00,29.82,29.87,29.81,29.83,195629.0,26.3957,26.4399,26.3868,26.4045,195629.0
2015-10-27 15:50:00,29.82,29.86,29.81,29.85,448568.0,26.3957,26.4311,26.3868,26.4222,448568.0
2015-10-28 09:30:00,29.86,29.91,29.77,29.87,143441.0,26.4311,26.4753,26.3514,26.4399,143441.0
2015-10-28 09:40:00,29.87,29.96,29.8,29.9,148599.0,26.4399,26.5196,26.378,26.4665,148599.0
2015-10-28 09:50:00,29.91,30.08,29.9,30.08,274243.0,26.4753,26.6258,26.4665,26.6258,274243.0
2015-10-28 10:00:00,30.08,30.17,30.05,30.13,116140.0,26.6258,26.7055,26.5993,26.6701,116140.0
2015-10-28 10:10:00,30.13,30.19,30.12,30.16,152318.0,26.6701,26.7232,26.6612,26.6966,152318.0
2015-10-28 10:20:00,30.16,30.22,30.12,30.13,91022.0,26.6966,26.7497,26.6612,26.6701,91022.0
2015-10-28 10:30:00,30.13,30.21,30.12,30.17,98704.0,26.6701,26.7409,26.6612,26.7055,98704.0
2015-10-28 10:40:00,30.17,30.26,30.17,30.21,124284.0,26.7055,26.7852,26.7055,26.7409,124284.0
2015-10-28 10:50:00,30.21,30.24,30.14,30.23,141606.0,26.7409,26.7675,26.6789,26.7586,141606.0
2015-10-28 11:00:00,30.23,30.24,30.12,30.12,93041.0,26.7586,26.7675,26.6612,26.6612,93041.0
2015-10-28 11:10:00,30.13,30.19,30.11,30.14,96311.0,26.6701,26.7232,26.6524,26.6789,96311.0
2015-10-28 11:20:00,30.14,30.15,30.1,30.14,575339.0,26.6789,26.6878,26.6435,26.6789,575339.0
2015-10-28 11:30:00,30.15,30.16,30.06,30.06,175246.0,26.6878,26.6966,26.6081,26.6081,175246.0
2015-10-28 11:40:00,30.07,30.14,29.99,30.02,603670.0,26.617,26.6789,26.5462,26.5727,603670.0
2015-10-28 11:50:00,30.02,30.09,30.0,30.05,184168.0,26.5727,26.6347,26.555,26.5993,184168.0
2015-10-28 12:00:00,30.05,30.07,29.99,30.01,104327.0,26.5993,26.617,26.5462,26.5639,104327.0
2015-10-28 12:10:00,30.01,30.01,29.96,29.96,121159.0,26.5639,26.5639,26.5196,26.5196,121159.0
2015-10-28 12:20:00,29.96,29.99,29.95,29.96,132044.0,26.5196,26.5462,26.5108,26.5196,132044.0
2015-10-28 12:30:00,29.97,29.99,29.96,29.99,75853.0,26.5285,26.5462,26.5196,26.5462,75853.0
2015-10-28 12:40:00,29.99,30.01,29.98,30.01,122384.0,26.5462,26.5639,26.5373,26.5639,122384.0
2015-10-28 12:50:00,30.01,30.06,29.99,30.05,189378.0,26.5639,26.6081,26.5462,26.5993,189378.0
2015-10-28 13:00:00,30.06,30.19,30.06,30.18,101280.0,26.6081,26.7232,26.6081,26.7143,101280.0
2015-10-28 13:10:00,30.19,30.21,30.15,30.21,261905.0,26.7232,26.7409,26.6878,26.7409,261905.0
2015-10-28 13:20:00,30.21,30.22,30.14,30.17,259717.0,26.7409,26.7497,26.6789,26.7055,259717.0
2015-10-28 13:30:00,30.16,30.25,30.14,30.25,95923.0,26.6966,26.7763,26.6789,26.7763,95923.0
2015-10-28 13:40:00,30.25,30.31,30.24,30.27,92979.0,26.7763,26.8294,26.7675,26.794,92979.0
2015-10-28 13:50:00,30.27,30.29,30.2,30.24,175584.0,26.794,26.8117,26.732,26.7675,175584.0
2015-10-28 14:00:00,30.24,30.82,30.22,30.8,1767506.0,26.7675,27.2808,26.7497,27.2631,1767506.0
2015-10-28 14:10:00,30.8,30.85,30.44,30.46,1366876.0,27.2631,27.3074,26.9445,26.9622,1366876.0
2015-10-28 14:20:00,30.46,30.67,30.37,30.64,1131682.0,26.9622,27.1481,26.8825,27.1215,1131682.0
2015-10-28 14:30:00,30.64,30.75,30.47,30.72,1497399.0,27.1215,27.2189,26.971,27.1923,1497399.0
2015-10-28 14:40:00,30.74,30.92,30.71,30.87,1376438.0,27.21,27.3694,27.1835,27.3251,1376438.0
2015-10-28 14:50:00,30.86,30.93,30.78,30.81,1672903.0,27.3163,27.3782,27.2454,27.272,1672903.0
2015-10-28 15:00:00,30.8,31.05,30.76,31.0,2138952.0,27.2631,27.4844,27.2277,27.4402,2138952.0
2015-10-28 15:10:00,30.99,31.01,30.74,30.74,1400906.0,27.4313,27.449,27.21,27.21,1400906.0
2015-10-28 15:20:00,30.74,30.9,30.71,30.9,583569.0,27.21,27.3517,27.1835,27.3517,583569.0
2015-10-28 15:30:00,30.9,30.91,30.71,30.88,1147572.0,27.3517,27.3605,27.1835,27.334,1147572.0
2015-10-28 15:40:00,30.87,30.97,30.83,30.89,2424317.0,27.3251,27.4136,27.2897,27.3428,2424317.0
2015-10-28 15:50:00,30.88,30.95,30.73,30.94,2997187.0,27.334,27.3959,27.2012,27.3871,2997187.0
2015-10-29 09:30:00,30.94,31.22,30.63,31.18,291033.0,27.3871,27.6349,27.1127,27.5995,291033.0
2015-10-29 09:40:00,31.19,31.28,31.07,31.07,345455.0,27.6084,27.688,27.5021,27.5021,345455.0
2015-10-29 09:50:00,31.07,31.08,30.84,30.85,203870.0,27.5021,27.511,27.2986,27.3074,203870.0
2015-10-29 10:00:00,30.84,30.9,30.77,30.87,180935.0,27.2986,27.3517,27.2366,27.3251,180935.0
2015-10-29 10:10:00,30.88,30.94,30.76,30.77,155169.0,27.334,27.3871,27.2277,27.2366,155169.0
2015-10-29 10:20:00,30.76,30.86,30.72,30.79,210407.0,27.2277,27.3163,27.1923,27.2543,210407.0
2015-10-29 10:30:00,30.78,30.81,30.57,30.57,242579.0,27.2454,27.272,27.0596,27.0596,242579.0
2015-10-29 10:40:00,30.58,30.74,30.57,30.62,297049.0,27.0684,27.21,27.0596,27.1038,297049.0
2015-10-29 10:50:00,30.63,30.78,30.61,30.73,166884.0,27.1127,27.2454,27.095,27.2012,166884.0
2015-10-29 11:00:00,30.72,30.75,30.63,30.69,141946.0,27.1923,27.2189,27.1127,27.1658,141946.0
2015-10-29 11:10:00,30.69,30.8,30.62,30.8,436747.0,27.1658,27.2631,27.1038,27.2631,436747.0
2015-10-29 11:20:00,30.8,30.8,30.62,30.74,248015.0,27.2631,27.2631,27.1038,27.21,248015.0
2015-10-29 11:30:00,30.74,30.83,30.74,30.82,128012.0,27.21,27.2897,27.21,27.2808,128012.0
2015-10-29 11:40:00,30.81,30.9,30.78,30.85,106564.0,27.272,27.3517,27.2454,27.3074,106564.0
2015-10-29 11:50:00,30.85,30.97,30.84,30.9,191372.0,27.3074,27.4136,27.2986,27.3517,191372.0
2015-10-29 12:00:00,30.9,30.94,30.79,30.83,213430.0,27.3517,27.3871,27.2543,27.2897,213430.0
2015-10-29 12:10:00,30.83,30.89,30.81,30.86,215941.0,27.2897,27.3428,27.272,27.3163,215941.0
2015-10-29 12:20:00,30.86,30.88,30.82,30.87,95368.0,27.3163,27.334,27.2808,27.3251,95368.0
2015-10-29 12:30:00,30.87,30.87,30.81,30.83,90368.0,27.3251,27.3251,27.272,27.2897,90368.0
2015-10-29 12:40:00,30.83,30.85,30.79,30.82,137707.0,27.2897,27.3074,27.2543,27.2808,137707.0
2015-10-29 12:50:00,30.82,30.82,30.74,30.76,111142.0,27.2808,27.2808,27.21,27.2277,111142.0
2015-10-29 13:00:00,30.75,30.84,30.74,30.8,79626.0,27.2189,27.2986,27.21,27.2631,79626.0
2015-10-29 13:10:00,30.8,30.82,30.78,30.81,105774.0,27.2631,27.2808,27.2454,27.272,105774.0
2015-10-29 13:20:00,30.82,30.82,30.75,30.77,126326.0,27.2808,27.2808,27.2189,27.2366,126326.0
2015-10-29 13:30:00,30.77,30.78,30.72,30.74,177225.0,27.2366,27.2454,27.1923,27.21,177225.0
2015-10-29 13:40:00,30.75,30.79,30.74,30.77,230184.0,27.2189,27.2543,27.21,27.2366,230184.0
2015-10-29 13:50:00,30.76,30.84,30.74,30.84,238173.0,27.2277,27.2986,27.21,27.2986,238173.0
2015-10-29 14:00:00,30.83,30.92,30.82,30.88,279909.0,27.2897,27.3694,27.2808,27.334,279909.0
2015-10-29 14:10:00,30.87,30.94,30.84,30.93,207242.0,27.3251,27.3871,27.2986,27.3782,207242.0
2015-10-29 14:20:00,30.94,31.01,30.91,31.0,331060.0,27.3871,27.449,27.3605,27.4402,331060.0
2015-10-29 14:30:00,31.0,31.03,30.98,31.0,248178.0,27.4402,27.4667,27.4225,27.4402,248178.0
2015-10-29 14:40:00,31.0,31.05,30.97,30.97,281802.0,27.4402,27.4844,27.4136,27.4136,281802.0
2015-10-29 14:50:00,30.97,31.02,30.96,31.02,191540.0,27.4136,27.4579,27.4048,27.4579,191540.0
2015-10-29 15:00:00,31.02,31.03,30.96,30.98,231973.0,27.4579,27.4667,27.4048,27.4225,231973.0
2015-10-29 15:10:00,30.99,31.06,30.97,31.05,280093.0,27.4313,27.4933,27.4136,27.4844,280093.0
2015-10-29 15:20:00,31.05,31.08,30.97,31.0,252430.0,27.4844,27.511,27.4136,27.4402,252430.0
2015-10-29 15:30:00,30.99,31.08,30.99,31.05,317419.0,27.4313,27.511,27.4313,27.4844,317419.0
2015-10-29 15:40:00,31.05,31.06,31.02,31.04,351817.0,27.4844,27.4933,27.4579,27.4756,351817.0
2015-10-29 15:50:00,31.04,31.04,30.96,31.01,632839.0,27.4756,27.4756,27.4048,27.449,632839.0
2015-10-30 09:30:00,30.9,31.05,30.86,30.93,172554.0,27.3517,27.4844,27.3163,27.3782,172554.0
2015-10-30 09:40:00,30.92,31.0,30.8,30.82,91491.0,27.3694,27.4402,27.2631,27.2808,91491.0
2015-10-30 09:50:00,30.81,30.87,30.72,30.74,106757.0,27.272,27.3251,27.1923,27.21,106757.0
2015-10-30 10:00:00,30.75,30.8,30.66,30.69,108803.0,27.2189,27.2631,27.1392,27.1658,108803.0
2015-10-30 10:10:00,30.7,30.71,30.58,30.69,178946.0,27.1746,27.1835,27.0684,27.1658,178946.0
2015-10-30 10:20:00,30.7,30.75,30.65,30.68,108608.0,27.1746,27.2189,27.1304,27.1569,108608.0
2015-10-30 10:30:00,30.69,30.74,30.66,30.74,148133.0,27.1658,27.21,27.1392,27.21,148133.0
2015-10-30 10:40:00,30.74,30.8,30.73,30.78,140436.0,27.21,27.2631,27.2012,27.2454,140436.0
2015-10-30 10:50:00,30.78,30.8,30.74,30.77,94407.0,27.2454,27.2631,27.21,27.2366,94407.0
2015-10-30 11:00:00,30.77,30.78,30.69,30.7,135315.0,27.2366,27.2454,27.1658,27.1746,135315.0
2015-10-30 11:10:00,30.7,30.71,30.63,30.65,81663.0,27.1746,27.1835,27.1127,27.1304,81663.0
2015-10-30 11:20:00,30.64,30.67,30.61,30.67,55833.0,27.1215,27.1481,27.095,27.1481,55833.0
2015-10-30 11:30:00,30.67,30.67,30.59,30.62,63147.0,27.1481,27.1481,27.0773,27.1038,63147.0
2015-10-30 11:40:00,30.62,30.65,30.57,30.6,54807.0,27.1038,27.1304,27.0596,27.0861,54807.0
2015-10-30 11:50:00,30.6,30.66,30.59,30.63,74406.0,27.0861,27.1392,27.0773,27.1127,74406.0
2015-10-30 12:00:00,30.63,30.66,30.61,30.64,46841.0,27.1127,27.1392,27.095,27.1215,46841.0
2015-10-30 12:10:00,30.65,30.67,30.64,30.66,53448.0,27.1304,27.1481,27.1215,27.1392,53448.0
2015-10-30 12:20:00,30.67,30.71,30.66,30.67,67485.0,27.1481,27.1835,27.1392,27.1481,67485.0
2015-10-30 12:30:00,30.68,30.74,30.67,30.73,80754.0,27.1569,27.21,27.1481,27.2012,80754.0
2015-10-30 12:40:00,30.72,30.75,30.7,30.71,228907.0,27.1923,27.2189,27.1746,27.1835,228907.0
2015-10-30 12:50:00,30.71,30.75,30.69,30.72,164818.0,27.1835,27.2189,27.1658,27.1923,164818.0
2015-10-30 13:00:00,30.72,30.74,30.68,30.68,106812.0,27.1923,27.21,27.1569,27.1569,106812.0
2015-10-30 13:10:00,30.68,30.69,30.65,30.65,81680.0,27.1569,27.1658,27.1304,27.1304,81680.0
2015-10-30 13:20:00,30.65,30.68,30.64,30.67,38459.0,27.1304,27.1569,27.1215,27.1481,38459.0
2015-10-30 13:30:00,30.66,30.75,30.65,30.75,49904.0,27.1392,27.2189,27.1304,27.2189,49904.0
2015-10-30 13:40:00,30.74,30.82,30.72,30.81,89049.0,27.21,27.2808,27.1923,27.272,89049.0
2015-10-30 13:50:00,30.82,30.82,30.78,30.79,76666.0,27.2808,27.2808,27.2454,27.2543,76666.0
2015-10-30 14:00:00,30.79,30.79,30.71,30.71,105331.0,27.2543,27.2543,27.1835,27.1835,105331.0
2015-10-30 14:10:00,30.71,30.73,30.69,30.69,81277.0,27.1835,27.2012,27.1658,27.1658,81277.0
2015-10-30 14:20:00,30.69,30.69,30.61,30.62,95508.0,27.1658,27.1658,27.095,27.1038,95508.0
2015-10-30 14:30:00,30.62,30.65,30.61,30.61,92206.0,27.1038,27.1304,27.095,27.095,92206.0
2015-10-30 14:40:00,30.62,30.63,30.51,30.51,339363.0,27.1038,27.1127,27.0064,27.0064,339363.0
2015-10-30 14:50:00,30.51,30.57,30.48,30.49,129327.0,27.0064,27.0596,26.9799,26.9887,129327.0
2015-10-30 15:00:00,30.5,30.59,30.48,30.58,134899.0,26.9976,27.0773,26.9799,27.0684,134899.0
2015-10-30 15:10:00,30.58,30.63,30.55,30.61,132456.0,27.0684,27.1127,27.0419,27.095,132456.0
2015-10-30 15:20:00,30.61,30.64,30.54,30.55,148383.0,27.095,27.1215,27.033,27.0419,148383.0
2015-10-30 15:30:00,30.55,30.61,30.54,30.59,179706.0,27.0419,27.095,27.033,27.0773,179706.0
2015-10-30 15:40:00,30.59,30.69,30.58,30.68,241414.0,27.0773,27.1658,27.0684,27.1569,241414.0
2015-10-30 15:50:00,30.69,30.69,30.52,30.52,682608.0,27.1658,27.1658,27.0153,27.0153,682608.0
2015-11-02 09:30:00,30.66,30.84,30.47,30.79,354407.0,27.1392,27.2986,26.971,27.2543,354407.0
2015-11-02 09:40:00,30.79,30.96,30.76,30.96,138916.0,27.2543,27.4048,27.2277,27.4048,138916.0
2015-11-02 09:50:00,30.96,30.99,30.9,30.96,108117.0,27.4048,27.4313,27.3517,27.4048,108117.0
2015-11-02 10:00:00,30.96,31.06,30.9,30.97,158022.0,27.4048,27.4933,27.3517,27.4136,158022.0
2015-11-02 10:10:00,30.97,31.01,30.88,31.01,134137.0,27.4136,27.449,27.334,27.449,134137.0
2015-11-02 10:20:00,31.02,31.17,31.01,31.12,176790.0,27.4579,27.5907,27.449,27.5464,176790.0
2015-11-02 10:30:00,31.11,31.12,31.07,31.09,121459.0,27.5375,27.5464,27.5021,27.5198,121459.0
2015-11-02 10:40:00,31.09,31.09,31.01,31.05,99198.0,27.5198,27.5198,27.449,27.4844,99198.0
2015-11-02 10:50:00,31.04,31.07,30.97,31.02,113959.0,27.4756,27.5021,27.4136,27.4579,113959.0
2015-11-02 11:00:00,31.01,31.06,30.94,31.01,108509.0,27.449,27.4933,27.3871,27.449,108509.0
2015-11-02 11:10:00,31.01,31.02,30.93,30.94,88482.0,27.449,27.4579,27.3782,27.3871,88482.0
2015-11-02 11:20:00,30.94,30.97,30.92,30.97,93142.0,27.3871,27.4136,27.3694,27.4136,93142.0
2015-11-02 11:30:00,30.96,30.99,30.93,30.96,92183.0,27.4048,27.4313,27.3782,27.4048,92183.0
2015-11-02 11:40:00,30.96,30.98,30.91,30.91,62297.0,27.4048,27.4225,27.3605,27.3605,62297.0
2015-11-02 11:50:00,30.91,30.97,30.9,30.95,121531.0,27.3605,27.4136,27.3517,27.3959,121531.0
2015-11-02 12:00:00,30.96,30.96,30.89,30.9,87502.0,27.4048,27.4048,27.3428,27.3517,87502.0
2015-11-02 12:10:00,30.9,30.95,30.87,30.93,79899.0,27.3517,27.3959,27.3251,27.3782,79899.0
2015-11-02 12:20:00,30.94,30.96,30.93,30.94,79181.0,27.3871,27.4048,27.3782,27.3871,79181.0
2015-11-02 12:30:00,30.94,30.96,30.89,30.94,102501.0,27.3871,27.4048,27.3428,27.3871,102501.0
2015-11-02 12:40:00,30.92,30.97,30.92,30.94,51766.0,27.3694,27.4136,27.3694,27.3871,51766.0
2015-11-02 12:50:00,30.95,31.0,30.92,31.0,65865.0,27.3959,27.4402,27.3694,27.4402,65865.0
2015-11-02 13:00:00,31.0,31.0,30.97,30.97,101708.0,27.4402,27.4402,27.4136,27.4136,101708.0
2015-11-02 13:10:00,30.98,31.0,30.96,30.98,89269.0,27.4225,27.4402,27.4048,27.4225,89269.0
2015-11-02 13:20:00,30.99,31.0,30.97,30.99,67524.0,27.4313,27.4402,27.4136,27.4313,67524.0
2015-11-02 13:30:00,30.99,31.02,30.97,31.0,117340.0,27.4313,27.4579,27.4136,27.4402,117340.0
2015-11-02 13:40:00,31.0,31.01,30.97,31.01,212091.0,27.4402,27.449,27.4136,27.449,212091.0
2015-11-02 13:50:00,31.01,31.05,31.0,31.04,74760.0,27.449,27.4844,27.4402,27.4756,74760.0
2015-11-02 14:00:00,31.04,31.14,31.03,31.14,181889.0,27.4756,27.5641,27.4667,27.5641,181889.0
2015-11-02 14:10:00,31.14,31.17,31.13,31.17,173152.0,27.5641,27.5907,27.5553,27.5907,173152.0
2015-11-02 14:20:00,31.17,31.22,31.15,31.2,122815.0,27.5907,27.6349,27.573,27.6172,122815.0
2015-11-02 14:30:00,31.2,31.23,31.18,31.22,114974.0,27.6172,27.6438,27.5995,27.6349,114974.0
2015-11-02 14:40:00,31.21,31.28,31.21,31.25,170156.0,27.6261,27.688,27.6261,27.6615,170156.0
2015-11-02 14:50:00,31.25,31.42,31.25,31.39,524932.0,27.6615,27.8119,27.6615,27.7854,524932.0
2015-11-02 15:00:00,31.38,31.41,31.36,31.37,302591.0,27.7765,27.8031,27.7588,27.7677,302591.0
2015-11-02 15:10:00,31.36,31.44,31.36,31.44,177321.0,27.7588,27.8297,27.7588,27.8297,177321.0
2015-11-02 15:20:00,31.44,31.48,31.4,31.47,212156.0,27.8297,27.8651,27.7942,27.8562,212156.0
2015-11-02 15:30:00,31.47,31.48,31.4,31.42,309349.0,27.8562,27.8651,27.7942,27.8119,309349.0
2015-11-02 15:40:00,31.42,31.43,31.34,31.35,328875.0,27.8119,27.8208,27.7411,27.75,328875.0
2015-11-02 15:50:00,31.36,31.4,31.34,31.36,575215.0,27.7588,27.7942,27.7411,27.7588,575215.0
2015-11-03 09:30:00,31.26,31.33,31.16,31.25,178118.0,27.6703,27.7323,27.5818,27.6615,178118.0
2015-11-03 09:40:00,31.25,31.44,31.21,31.35,286585.0,27.6615,27.8297,27.6261,27.75,286585.0
2015-11-03 09:50:00,31.35,31.35,31.22,31.33,93940.0,27.75,27.75,27.6349,27.7323,93940.0
2015-11-03 10:00:00,31.34,31.37,31.24,31.26,170339.0,27.7411,27.7677,27.6526,27.6703,170339.0
2015-11-03 10:10:00,31.26,31.41,31.21,31.41,95631.0,27.6703,27.8031,27.6261,27.8031,95631.0
2015-11-03 10:20:00,31.4,31.42,31.32,31.32,128458.0,27.7942,27.8119,27.7234,27.7234,128458.0
2015-11-03 10:30:00,31.33,31.46,31.32,31.42,126131.0,27.7323,27.8474,27.7234,27.8119,126131.0
2015-11-03 10:40:00,31.43,31.46,31.38,31.4,77395.0,27.8208,27.8474,27.7765,27.7942,77395.0
2015-11-03 10:50:00,31.41,31.43,31.34,31.35,103799.0,27.8031,27.8208,27.7411,27.75,103799.0
2015-11-03 11:00:00,31.35,31.38,31.32,31.38,60438.0,27.75,27.7765,27.7234,27.7765,60438.0
2015-11-03 11:10:00,31.38,31.39,31.35,31.35,74219.0,27.7765,27.7854,27.75,27.75,74219.0
2015-11-03 11:20:00,31.36,31.39,31.32,31.39,87149.0,27.7588,27.7854,27.7234,27.7854,87149.0
2015-11-03 11:30:00,31.39,31.48,31.36,31.46,100523.0,27.7854,27.8651,27.7588,27.8474,100523.0
2015-11-03 11:40:00,31.46,31.5,31.43,31.49,71628.0,27.8474,27.8828,27.8208,27.8739,71628.0
2015-11-03 11:50:00,31.49,31.52,31.44,31.5,128027.0,27.8739,27.9005,27.8297,27.8828,128027.0
2015-11-03 12:00:00,31.5,31.54,31.49,31.51,220565.0,27.8828,27.9182,27.8739,27.8916,220565.0
2015-11-03 12:10:00,31.52,31.52,31.45,31.46,81637.0,27.9005,27.9005,27.8385,27.8474,81637.0
2015-11-03 12:20:00,31.46,31.55,31.45,31.55,155975.0,27.8474,27.927,27.8385,27.927,155975.0
2015-11-03 12:30:00,31.54,31.56,31.52,31.56,122974.0,27.9182,27.9359,27.9005,27.9359,122974.0
2015-11-03 12:40:00,31.56,31.56,31.48,31.49,218089.0,27.9359,27.9359,27.8651,27.8739,218089.0
2015-11-03 12:50:00,31.5,31.53,31.49,31.51,88460.0,27.8828,27.9093,27.8739,27.8916,88460.0
2015-11-03 13:00:00,31.51,31.57,31.5,31.53,61905.0,27.8916,27.9447,27.8828,27.9093,61905.0
2015-11-03 13:10:00,31.53,31.55,31.51,31.54,179183.0,27.9093,27.927,27.8916,27.9182,179183.0
2015-11-03 13:20:00,31.54,31.56,31.52,31.56,62974.0,27.9182,27.9359,27.9005,27.9359,62974.0
2015-11-03 13:30:00,31.55,31.6,31.52,31.6,122790.0,27.927,27.9713,27.9005,27.9713,122790.0
2015-11-03 13:40:00,31.6,31.65,31.57,31.64,220456.0,27.9713,28.0155,27.9447,28.0067,220456.0
2015-11-03 13:50:00,31.64,31.65,31.59,31.63,109264.0,28.0067,28.0155,27.9624,27.9978,109264.0
2015-11-03 14:00:00,31.62,31.73,31.61,31.72,149269.0,27.989,28.0864,27.9801,28.0775,149269.0
2015-11-03 14:10:00,31.72,31.74,31.65,31.66,139711.0,28.0775,28.0952,28.0155,28.0244,139711.0
2015-11-03 14:20:00,31.66,31.67,31.62,31.64,151991.0,28.0244,28.0332,27.989,28.0067,151991.0
2015-11-03 14:30:00,31.64,31.64,31.6,31.62,190719.0,28.0067,28.0067,27.9713,27.989,190719.0
2015-11-03 14:40:00,31.62,31.65,31.57,31.62,178377.0,27.989,28.0155,27.9447,27.989,178377.0
2015-11-03 14:50:00,31.62,31.64,31.59,31.63,217789.0,27.989,28.0067,27.9624,27.9978,217789.0
2015-11-03 15:00:00,31.63,31.64,31.58,31.63,172361.0,27.9978,28.0067,27.9536,27.9978,172361.0
2015-11-03 15:10:00,31.63,31.66,31.61,31.66,472519.0,27.9978,28.0244,27.9801,28.0244,472519.0
2015-11-03 15:20:00,31.65,31.66,31.56,31.58,192020.0,28.0155,28.0244,27.9359,27.9536,192020.0
2015-11-03 15:30:00,31.58,31.64,31.58,31.6,155086.0,27.9536,28.0067,27.9536,27.9713,155086.0
2015-11-03 15:40:00,31.6,31.6,31.49,31.49,443888.0,27.9713,27.9713,27.8739,27.8739,443888.0
2015-11-03 15:50:00,31.49,31.51,31.46,31.49,386188.0,27.8739,27.8916,27.8474,27.8739,386188.0
2015-11-04 09:30:00,31.52,31.73,31.41,31.65,263336.0,27.9537,28.14,27.8562,28.069,263336.0
2015-11-04 09:40:00,31.65,31.67,31.51,31.51,178719.0,28.069,28.0867,27.9448,27.9448,178719.0
2015-11-04 09:50:00,31.51,31.51,31.4,31.44,171290.0,27.9448,27.9448,27.8473,27.8828,171290.0
2015-11-04 10:00:00,31.46,31.57,31.39,31.53,342653.0,27.9005,27.9981,27.8384,27.9626,342653.0
2015-11-04 10:10:00,31.53,31.6,31.46,31.58,118139.0,27.9626,28.0247,27.9005,28.0069,118139.0
2015-11-04 10:20:00,31.57,31.58,31.5,31.52,216363.0,27.9981,28.0069,27.936,27.9537,216363.0
2015-11-04 10:30:00,31.53,31.56,31.46,31.46,479024.0,27.9626,27.9892,27.9005,27.9005,479024.0
2015-11-04 10:40:00,31.46,31.63,31.45,31.61,181190.0,27.9005,28.0513,27.8916,28.0335,181190.0
2015-11-04 10:50:00,31.61,31.66,31.56,31.6,120399.0,28.0335,28.0779,27.9892,28.0247,120399.0
2015-11-04 11:00:00,31.6,31.65,31.57,31.61,207148.0,28.0247,28.069,27.9981,28.0335,207148.0
2015-11-04 11:10:00,31.6,31.64,31.55,31.62,75007.0,28.0247,28.0601,27.9803,28.0424,75007.0
2015-11-04 11:20:00,31.62,31.66,31.55,31.56,214421.0,28.0424,28.0779,27.9803,27.9892,214421.0
2015-11-04 11:30:00,31.57,31.59,31.54,31.58,71399.0,27.9981,28.0158,27.9714,28.0069,71399.0
2015-11-04 11:40:00,31.58,31.63,31.49,31.62,98340.0,28.0069,28.0513,27.9271,28.0424,98340.0
2015-11-04 11:50:00,31.62,31.62,31.53,31.57,54958.0,28.0424,28.0424,27.9626,27.9981,54958.0
2015-11-04 12:00:00,31.57,31.67,31.54,31.65,70788.0,27.9981,28.0867,27.9714,28.069,70788.0
2015-11-04 12:10:00,31.65,31.69,31.63,31.69,334452.0,28.069,28.1045,28.0513,28.1045,334452.0
2015-11-04 12:20:00,31.68,31.68,31.62,31.62,74517.0,28.0956,28.0956,28.0424,28.0424,74517.0
2015-11-04 12:30:00,31.63,31.65,31.55,31.59,62215.0,28.0513,28.069,27.9803,28.0158,62215.0
2015-11-04 12:40:00,31.58,31.63,31.55,31.61,47825.0,28.0069,28.0513,27.9803,28.0335,47825.0
2015-11-04 12:50:00,31.6,31.62,31.57,31.62,120906.0,28.0247,28.0424,27.9981,28.0424,120906.0
2015-11-04 13:00:00,31.62,31.63,31.48,31.48,77406.0,28.0424,28.0513,27.9182,27.9182,77406.0
2015-11-04 13:10:00,31.48,31.51,31.43,31.44,111696.0,27.9182,27.9448,27.8739,27.8828,111696.0
2015-11-04 13:20:00,31.44,31.52,31.42,31.52,117114.0,27.8828,27.9537,27.865,27.9537,117114.0
2015-11-04 13:30:00,31.52,31.52,31.47,31.52,134177.0,27.9537,27.9537,27.9094,27.9537,134177.0
2015-11-04 13:40:00,31.51,31.53,31.48,31.52,116999.0,27.9448,27.9626,27.9182,27.9537,116999.0
2015-11-04 13:50:00,31.52,31.62,31.5,31.61,148848.0,27.9537,28.0424,27.936,28.0335,148848.0
2015-11-04 14:00:00,31.62,31.66,31.58,31.62,129318.0,28.0424,28.0779,28.0069,28.0424,129318.0
2015-11-04 14:10:00,31.62,31.67,31.61,31.65,145125.0,28.0424,28.0867,28.0335,28.069,145125.0
2015-11-04 14:20:00,31.65,31.65,31.58,31.6,67789.0,28.069,28.069,28.0069,28.0247,67789.0
2015-11-04 14:30:00,31.6,31.66,31.6,31.61,75898.0,28.0247,28.0779,28.0247,28.0335,75898.0
2015-11-04 14:40:00,31.61,31.65,31.59,31.6,160140.0,28.0335,28.069,28.0158,28.0247,160140.0
2015-11-04 14:50:00,31.59,31.6,31.56,31.58,79228.0,28.0158,28.0247,27.9892,28.0069,79228.0
2015-11-04 15:00:00,31.58,31.59,31.49,31.5,213955.0,28.0069,28.0158,27.9271,27.936,213955.0
2015-11-04 15:10:00,31.5,31.51,31.45,31.46,183087.0,27.936,27.9448,27.8916,27.9005,183087.0
2015-11-04 15:20:00,31.46,31.49,31.44,31.46,152303.0,27.9005,27.9271,27.8828,27.9005,152303.0
2015-11-04 15:30:00,31.46,31.48,31.41,31.45,243992.0,27.9005,27.9182,27.8562,27.8916,243992.0
2015-11-04 15:40:00,31.45,31.46,31.39,31.44,224179.0,27.8916,27.9005,27.8384,27.8828,224179.0
2015-11-04 15:50:00,31.44,31.46,31.39,31.45,519384.0,27.8828,27.9005,27.8384,27.8916,519384.0
2015-11-05 09:30:00,31.56,31.69,31.52,31.53,218835.0,27.9892,28.1045,27.9537,27.9626,218835.0
2015-11-05 09:40:00,31.54,31.59,31.48,31.58,295811.0,27.9714,28.0158,27.9182,28.0069,295811.0
2015-11-05 09:50:00,31.58,31.71,31.57,31.7,156859.0,28.0069,28.1222,27.9981,28.1133,156859.0
2015-11-05 10:00:00,31.69,31.77,31.69,31.73,359990.0,28.1045,28.1754,28.1045,28.14,359990.0
2015-11-05 10:10:00,31.74,31.8,31.65,31.68,242894.0,28.1488,28.202,28.069,28.0956,242894.0
2015-11-05 10:20:00,31.68,31.78,31.67,31.69,441103.0,28.0956,28.1843,28.0867,28.1045,441103.0
2015-11-05 10:30:00,31.69,31.71,31.59,31.61,423461.0,28.1045,28.1222,28.0158,28.0335,423461.0
2015-11-05 10:40:00,31.6,31.62,31.53,31.55,261570.0,28.0247,28.0424,27.9626,27.9803,261570.0
2015-11-05 10:50:00,31.56,31.64,31.55,31.63,96578.0,27.9892,28.0601,27.9803,28.0513,96578.0
2015-11-05 11:00:00,31.62,31.64,31.58,31.59,106203.0,28.0424,28.0601,28.0069,28.0158,106203.0
2015-11-05 11:10:00,31.58,31.66,31.57,31.63,100800.0,28.0069,28.0779,27.9981,28.0513,100800.0
2015-11-05 11:20:00,31.63,31.68,31.61,31.62,323017.0,28.0513,28.0956,28.0335,28.0424,323017.0
2015-11-05 11:30:00,31.62,31.67,31.57,31.59,344220.0,28.0424,28.0867,27.9981,28.0158,344220.0
2015-11-05 11:40:00,31.58,31.63,31.55,31.61,163629.0,28.0069,28.0513,27.9803,28.0335,163629.0
2015-11-05 11:50:00,31.61,31.66,31.6,31.64,62772.0,28.0335,28.0779,28.0247,28.0601,62772.0
2015-11-05 12:00:00,31.64,31.68,31.6,31.63,56190.0,28.0601,28.0956,28.0247,28.0513,56190.0
2015-11-05 12:10:00,31.64,31.64,31.59,31.63,52605.0,28.0601,28.0601,28.0158,28.0513,52605.0
2015-11-05 12:20:00,31.64,31.74,31.64,31.72,932041.0,28.0601,28.1488,28.0601,28.1311,932041.0
2015-11-05 12:30:00,31.73,31.75,31.63,31.7,79317.0,28.14,28.1577,28.0513,28.1133,79317.0
2015-11-05 12:40:00,31.69,31.72,31.65,31.65,104881.0,28.1045,28.1311,28.069,28.069,104881.0
2015-11-05 12:50:00,31.66,31.73,31.65,31.73,90459.0,28.0779,28.14,28.069,28.14,90459.0
2015-11-05 13:00:00,31.73,31.75,31.66,31.67,67362.0,28.14,28.1577,28.0779,28.0867,67362.0
2015-11-05 13:10:00,31.67,31.69,31.64,31.65,56715.0,28.0867,28.1045,28.0601,28.069,56715.0
2015-11-05 13:20:00,31.65,31.67,31.58,31.63,145486.0,28.069,28.0867,28.0069,28.0513,145486.0
2015-11-05 13:30:00,31.63,31.68,31.62,31.65,195040.0,28.0513,28.0956,28.0424,28.069,195040.0
2015-11-05 13:40:00,31.64,31.7,31.62,31.68,201351.0,28.0601,28.1133,28.0424,28.0956,201351.0
2015-11-05 13:50:00,31.69,31.69,31.67,31.68,156655.0,28.1045,28.1045,28.0867,28.0956,156655.0
2015-11-05 14:00:00,31.68,31.72,31.64,31.65,75156.0,28.0956,28.1311,28.0601,28.069,75156.0
2015-11-05 14:10:00,31.64,31.67,31.57,31.57,185276.0,28.0601,28.0867,27.9981,27.9981,185276.0
2015-11-05 14:20:00,31.57,31.59,31.55,31.57,179679.0,27.9981,28.0158,27.9803,27.9981,179679.0
2015-11-05 14:30:00,31.56,31.57,31.51,31.55,106381.0,27.9892,27.9981,27.9448,27.9803,106381.0
2015-11-05 14:40:00,31.55,31.61,31.53,31.55,158057.0,27.9803,28.0335,27.9626,27.9803,158057.0
2015-11-05 14:50:00,31.55,31.56,31.5,31.55,83977.0,27.9803,27.9892,27.936,27.9803,83977.0
2015-11-05 15:00:00,31.56,31.57,31.52,31.53,91730.0,27.9892,27.9981,27.9537,27.9626,91730.0
2015-11-05 15:10:00,31.53,31.6,31.52,31.6,84557.0,27.9626,28.0247,27.9537,28.0247,84557.0
2015-11-05 15:20:00,31.6,31.68,31.6,31.67,154250.0,28.0247,28.0956,28.0247,28.0867,154250.0
2015-11-05 15:30:00,31.66,31.67,31.61,31.63,141264.0,28.0779,28.0867,28.0335,28.0513,141264.0
2015-11-05 15:40:00,31.63,31.64,31.56,31.57,355738.0,28.0513,28.0601,27.9892,27.9981,355738.0
2015-11-05 15:50:00,31.57,31.6,31.56,31.57,451961.0,27.9981,28.0247,27.9892,27.9981,451961.0
2015-11-06 09:30:00,32.52,33.7,32.52,33.47,1900345.0,28.8406,29.8871,28.8406,29.6831,1900345.0
2015-11-06 09:40:00,33.48,33.57,33.37,33.51,1205300.0,29.6919,29.7718,29.5944,29.7186,1205300.0
2015-11-06 09:50:00,33.52,33.52,33.17,33.17,889869.0,29.7274,29.7274,29.417,29.417,889869.0
2015-11-06 10:00:00,33.18,33.25,33.05,33.16,911174.0,29.4259,29.488,29.3106,29.4082,911174.0
2015-11-06 10:10:00,33.16,33.5,33.16,33.49,919803.0,29.4082,29.7097,29.4082,29.7008,919803.0
2015-11-06 10:20:00,33.49,33.5,33.2,33.31,479391.0,29.7008,29.7097,29.4436,29.5412,479391.0
2015-11-06 10:30:00,33.31,33.51,33.29,33.45,395154.0,29.5412,29.7186,29.5234,29.6653,395154.0
2015-11-06 10:40:00,33.44,33.57,33.43,33.48,812713.0,29.6565,29.7718,29.6476,29.6919,812713.0
2015-11-06 10:50:00,33.48,33.57,33.47,33.57,364434.0,29.6919,29.7718,29.6831,29.7718,364434.0
2015-11-06 11:00:00,33.56,33.66,33.48,33.66,408912.0,29.7629,29.8516,29.6919,29.8516,408912.0
2015-11-06 11:10:00,33.66,33.86,33.62,33.69,649549.0,29.8516,30.029,29.8161,29.8782,649549.0
2015-11-06 11:20:00,33.69,33.74,33.58,33.64,287106.0,29.8782,29.9225,29.7806,29.8338,287106.0
2015-11-06 11:30:00,33.64,33.84,33.64,33.75,511835.0,29.8338,30.0112,29.8338,29.9314,511835.0
2015-11-06 11:40:00,33.74,33.84,33.71,33.79,531393.0,29.9225,30.0112,29.8959,29.9669,531393.0
2015-11-06 11:50:00,33.79,33.87,33.78,33.82,329399.0,29.9669,30.0378,29.958,29.9935,329399.0
2015-11-06 12:00:00,33.82,33.91,33.82,33.9,457415.0,29.9935,30.0733,29.9935,30.0644,457415.0
2015-11-06 12:10:00,33.9,34.0,33.84,33.93,717550.0,30.0644,30.1531,30.0112,30.091,717550.0
2015-11-06 12:20:00,33.93,33.93,33.82,33.85,573759.0,30.091,30.091,29.9935,30.0201,573759.0
2015-11-06 12:30:00,33.84,33.94,33.82,33.91,454281.0,30.0112,30.0999,29.9935,30.0733,454281.0
2015-11-06 12:40:00,33.91,34.06,33.89,33.99,453722.0,30.0733,30.2063,30.0556,30.1442,453722.0
2015-11-06 12:50:00,33.98,33.99,33.9,33.93,218799.0,30.1354,30.1442,30.0644,30.091,218799.0
2015-11-06 13:00:00,33.93,34.15,33.91,34.15,313954.0,30.091,30.2861,30.0733,30.2861,313954.0
2015-11-06 13:10:00,34.15,34.17,34.12,34.14,583382.0,30.2861,30.3039,30.2595,30.2773,583382.0
2015-11-06 13:20:00,34.14,34.15,33.88,33.89,442586.0,30.2773,30.2861,30.0467,30.0556,442586.0
2015-11-06 13:30:00,33.89,33.9,33.82,33.87,490627.0,30.0556,30.0644,29.9935,30.0378,490627.0
2015-11-06 13:40:00,33.87,33.88,33.76,33.85,819072.0,30.0378,30.0467,29.9403,30.0201,819072.0
2015-11-06 13:50:00,33.84,33.91,33.79,33.87,420781.0,30.0112,30.0733,29.9669,30.0378,420781.0
2015-11-06 14:00:00,33.86,33.94,33.84,33.85,1264922.0,30.029,30.0999,30.0112,30.0201,1264922.0
2015-11-06 14:10:00,33.85,33.93,33.8,33.83,252452.0,30.0201,30.091,29.9757,30.0023,252452.0
2015-11-06 14:20:00,33.83,33.89,33.79,33.86,310759.0,30.0023,30.0556,29.9669,30.029,310759.0
2015-11-06 14:30:00,33.85,33.9,33.79,33.8,247460.0,30.0201,30.0644,29.9669,29.9757,247460.0
2015-11-06 14:40:00,33.79,33.85,33.77,33.8,240938.0,29.9669,30.0201,29.9491,29.9757,240938.0
2015-11-06 14:50:00,33.8,33.87,33.78,33.85,229815.0,29.9757,30.0378,29.958,30.0201,229815.0
2015-11-06 15:00:00,33.86,33.87,33.81,33.84,346246.0,30.029,30.0378,29.9846,30.0112,346246.0
2015-11-06 15:10:00,33.84,33.85,33.73,33.75,488483.0,30.0112,30.0201,29.9137,29.9314,488483.0
2015-11-06 15:20:00,33.74,33.76,33.63,33.63,578891.0,29.9225,29.9403,29.825,29.825,578891.0
2015-11-06 15:30:00,33.63,33.7,33.61,33.64,1184165.0,29.825,29.8871,29.8072,29.8338,1184165.0
2015-11-06 15:40:00,33.65,33.65,33.41,33.48,1434075.0,29.8427,29.8427,29.6299,29.6919,1434075.0
2015-11-06 15:50:00,33.48,33.55,33.43,33.52,2160303.0,29.6919,29.754,29.6476,29.7274,2160303.0
2015-11-09 09:30:00,33.59,33.88,33.51,33.83,458543.0,29.7895,30.0467,29.7186,30.0023,458543.0
2015-11-09 09:40:00,33.84,33.88,33.61,33.61,905444.0,30.0112,30.0467,29.8072,29.8072,905444.0
2015-11-09 09:50:00,33.6,33.65,33.41,33.55,586381.0,29.7984,29.8427,29.6299,29.754,586381.0
2015-11-09 10:00:00,33.55,33.67,33.52,33.62,396581.0,29.754,29.8605,29.7274,29.8161,396581.0
2015-11-09 10:10:00,33.63,33.68,33.55,33.65,346232.0,29.825,29.8693,29.754,29.8427,346232.0
2015-11-09 10:20:00,33.65,33.65,33.58,33.63,377229.0,29.8427,29.8427,29.7806,29.825,377229.0
2015-11-09 10:30:00,33.63,33.68,33.6,33.64,418481.0,29.825,29.8693,29.7984,29.8338,418481.0
2015-11-09 10:40:00,33.63,33.73,33.59,33.72,761448.0,29.825,29.9137,29.7895,29.9048,761448.0
2015-11-09 10:50:00,33.72,33.73,33.65,33.7,282400.0,29.9048,29.9137,29.8427,29.8871,282400.0
2015-11-09 11:00:00,33.7,33.73,33.65,33.69,523786.0,29.8871,29.9137,29.8427,29.8782,523786.0
2015-11-09 11:10:00,33.68,33.73,33.64,33.72,455085.0,29.8693,29.9137,29.8338,29.9048,455085.0
2015-11-09 11:20:00,33.72,33.72,33.47,33.51,364689.0,29.9048,29.9048,29.6831,29.7186,364689.0
2015-11-09 11:30:00,33.51,33.65,33.51,33.58,295977.0,29.7186,29.8427,29.7186,29.7806,295977.0
2015-11-09 11:40:00,33.57,33.62,33.52,33.55,392006.0,29.7718,29.8161,29.7274,29.754,392006.0
2015-11-09 11:50:00,33.55,33.56,33.41,33.44,263554.0,29.754,29.7629,29.6299,29.6565,263554.0
2015-11-09 12:00:00,33.45,33.55,33.39,33.55,174347.0,29.6653,29.754,29.6121,29.754,174347.0
2015-11-09 12:10:00,33.55,33.56,33.46,33.5,515004.0,29.754,29.7629,29.6742,29.7097,515004.0
2015-11-09 12:20:00,33.49,33.51,33.46,33.48,141122.0,29.7008,29.7186,29.6742,29.6919,141122.0
2015-11-09 12:30:00,33.48,33.48,33.39,33.4,122387.0,29.6919,29.6919,29.6121,29.621,122387.0
2015-11-09 12:40:00,33.41,33.47,33.4,33.44,248186.0,29.6299,29.6831,29.621,29.6565,248186.0
2015-11-09 12:50:00,33.44,33.46,33.41,33.44,238494.0,29.6565,29.6742,29.6299,29.6565,238494.0
2015-11-09 13:00:00,33.45,33.48,33.42,33.44,258081.0,29.6653,29.6919,29.6387,29.6565,258081.0
2015-11-09 13:10:00,33.44,33.47,33.39,33.47,186061.0,29.6565,29.6831,29.6121,29.6831,186061.0
2015-11-09 13:20:00,33.45,33.51,33.44,33.5,150250.0,29.6653,29.7186,29.6565,29.7097,150250.0
2015-11-09 13:30:00,33.5,33.52,33.44,33.51,259608.0,29.7097,29.7274,29.6565,29.7186,259608.0
2015-11-09 13:40:00,33.5,33.52,33.41,33.42,139500.0,29.7097,29.7274,29.6299,29.6387,139500.0
2015-11-09 13:50:00,33.43,33.46,33.38,33.44,146122.0,29.6476,29.6742,29.6033,29.6565,146122.0
2015-11-09 14:00:00,33.44,33.52,33.42,33.51,312458.0,29.6565,29.7274,29.6387,29.7186,312458.0
2015-11-09 14:10:00,33.51,33.56,33.5,33.51,395452.0,29.7186,29.7629,29.7097,29.7186,395452.0
2015-11-09 14:20:00,33.51,33.57,33.5,33.55,295973.0,29.7186,29.7718,29.7097,29.754,295973.0
2015-11-09 14:30:00,33.55,33.6,33.48,33.51,264877.0,29.754,29.7984,29.6919,29.7186,264877.0
2015-11-09 14:40:00,33.5,33.56,33.49,33.51,415600.0,29.7097,29.7629,29.7008,29.7186,415600.0
2015-11-09 14:50:00,33.51,33.57,33.5,33.54,570000.0,29.7186,29.7718,29.7097,29.7452,570000.0
2015-11-09 15:00:00,33.54,33.55,33.43,33.51,577012.0,29.7452,29.754,29.6476,29.7186,577012.0
2015-11-09 15:10:00,33.51,33.56,33.44,33.48,304873.0,29.7186,29.7629,29.6565,29.6919,304873.0
2015-11-09 15:20:00,33.48,33.52,33.45,33.45,452216.0,29.6919,29.7274,29.6653,29.6653,452216.0
2015-11-09 15:30:00,33.45,33.52,33.45,33.51,354733.0,29.6653,29.7274,29.6653,29.7186,354733.0
2015-11-09 15:40:00,33.51,33.57,33.48,33.55,394544.0,29.7186,29.7718,29.6919,29.754,394544.0
2015-11-09 15:50:00,33.54,33.56,33.47,33.49,785069.0,29.7452,29.7629,29.6831,29.7008,785069.0
2015-11-10 09:30:00,33.28,33.46,33.17,33.26,372644.0,29.5146,29.6742,29.417,29.4968,372644.0
2015-11-10 09:40:00,33.27,33.29,33.12,33.19,312503.0,29.5057,29.5234,29.3727,29.4348,312503.0
2015-11-10 09:50:00,33.19,33.22,33.11,33.15,290729.0,29.4348,29.4614,29.3638,29.3993,290729.0
2015-11-10 10:00:00,33.17,33.2,32.95,33.0,236437.0,29.417,29.4436,29.2219,29.2663,236437.0
2015-11-10 10:10:00,33.0,33.04,32.96,32.98,234567.0,29.2663,29.3017,29.2308,29.2485,234567.0
2015-11-10 10:20:00,32.98,33.05,32.93,33.04,206811.0,29.2485,29.3106,29.2042,29.3017,206811.0
2015-11-10 10:30:00,33.04,33.04,32.96,33.0,158570.0,29.3017,29.3017,29.2308,29.2663,158570.0
2015-11-10 10:40:00,33.0,33.06,32.97,33.03,168232.0,29.2663,29.3195,29.2397,29.2929,168232.0
2015-11-10 10:50:00,33.04,33.09,33.01,33.06,67713.0,29.3017,29.3461,29.2751,29.3195,67713.0
2015-11-10 11:00:00,33.06,33.1,33.05,33.05,113002.0,29.3195,29.3549,29.3106,29.3106,113002.0
2015-11-10 11:10:00,33.05,33.1,32.99,33.03,129104.0,29.3106,29.3549,29.2574,29.2929,129104.0
2015-11-10 11:20:00,33.03,33.06,32.91,32.93,134085.0,29.2929,29.3195,29.1864,29.2042,134085.0
2015-11-10 11:30:00,32.93,32.96,32.89,32.9,86705.0,29.2042,29.2308,29.1687,29.1776,86705.0
2015-11-10 11:40:00,32.9,33.0,32.89,32.96,122478.0,29.1776,29.2663,29.1687,29.2308,122478.0
2015-11-10 11:50:00,32.96,32.96,32.88,32.94,88159.0,29.2308,29.2308,29.1598,29.213,88159.0
2015-11-10 12:00:00,32.93,33.0,32.93,32.98,64523.0,29.2042,29.2663,29.2042,29.2485,64523.0
2015-11-10 12:10:00,32.98,33.12,32.98,33.11,161552.0,29.2485,29.3727,29.2485,29.3638,161552.0
2015-11-10 12:20:00,33.11,33.12,33.07,33.09,157478.0,29.3638,29.3727,29.3283,29.3461,157478.0
2015-11-10 12:30:00,33.09,33.1,33.04,33.09,113677.0,29.3461,29.3549,29.3017,29.3461,113677.0
2015-11-10 12:40:00,33.08,33.13,33.06,33.12,167270.0,29.3372,29.3816,29.3195,29.3727,167270.0
2015-11-10 12:50:00,33.12,33.18,33.1,33.14,187119.0,29.3727,29.4259,29.3549,29.3904,187119.0
2015-11-10 13:00:00,33.14,33.17,33.09,33.11,108360.0,29.3904,29.417,29.3461,29.3638,108360.0
2015-11-10 13:10:00,33.11,33.15,33.07,33.07,68535.0,29.3638,29.3993,29.3283,29.3283,68535.0
2015-11-10 13:20:00,33.08,33.13,33.06,33.12,188984.0,29.3372,29.3816,29.3195,29.3727,188984.0
2015-11-10 13:30:00,33.12,33.16,33.08,33.15,110606.0,29.3727,29.4082,29.3372,29.3993,110606.0
2015-11-10 13:40:00,33.15,33.27,33.15,33.25,312633.0,29.3993,29.5057,29.3993,29.488,312633.0
2015-11-10 13:50:00,33.26,33.28,33.24,33.27,57972.0,29.4968,29.5146,29.4791,29.5057,57972.0
2015-11-10 14:00:00,33.27,33.32,33.25,33.29,567165.0,29.5057,29.5501,29.488,29.5234,567165.0
2015-11-10 14:10:00,33.29,33.34,33.26,33.27,207764.0,29.5234,29.5678,29.4968,29.5057,207764.0
2015-11-10 14:20:00,33.27,33.32,33.24,33.27,219392.0,29.5057,29.5501,29.4791,29.5057,219392.0
2015-11-10 14:30:00,33.27,33.33,33.27,33.31,227747.0,29.5057,29.5589,29.5057,29.5412,227747.0
2015-11-10 14:40:00,33.31,33.42,33.3,33.39,329380.0,29.5412,29.6387,29.5323,29.6121,329380.0
2015-11-10 14:50:00,33.39,33.42,33.34,33.34,152523.0,29.6121,29.6387,29.5678,29.5678,152523.0
2015-11-10 15:00:00,33.34,33.39,33.33,33.39,168453.0,29.5678,29.6121,29.5589,29.6121,168453.0
2015-11-10 15:10:00,33.38,33.38,33.28,33.29,149437.0,29.6033,29.6033,29.5146,29.5234,149437.0
2015-11-10 15:20:00,33.3,33.31,33.25,33.28,89674.0,29.5323,29.5412,29.488,29.5146,89674.0
2015-11-10 15:30:00,33.28,33.32,33.26,33.31,145285.0,29.5146,29.5501,29.4968,29.5412,145285.0
2015-11-10 15:40:00,33.31,33.35,33.29,33.31,188322.0,29.5412,29.5767,29.5234,29.5412,188322.0
2015-11-10 15:50:00,33.31,33.35,33.27,33.34,1017033.0,29.5412,29.5767,29.5057,29.5678,1017033.0
2015-11-11 09:30:00,33.32,33.63,33.32,33.57,195599.0,29.5501,29.825,29.5501,29.7718,195599.0
2015-11-11 09:40:00,33.58,33.59,33.49,33.54,217312.0,29.7806,29.7895,29.7008,29.7452,217312.0
2015-11-11 09:50:00,33.54,33.67,33.54,33.59,187907.0,29.7452,29.8605,29.7452,29.7895,187907.0
2015-11-11 10:00:00,33.59,33.6,33.51,33.52,216192.0,29.7895,29.7984,29.7186,29.7274,216192.0
2015-11-11 10:10:00,33.53,33.56,33.46,33.55,209860.0,29.7363,29.7629,29.6742,29.754,209860.0
2015-11-11 10:20:00,33.55,33.56,33.47,33.51,133193.0,29.754,29.7629,29.6831,29.7186,133193.0
2015-11-11 10:30:00,33.52,33.58,33.51,33.53,325515.0,29.7274,29.7806,29.7186,29.7363,325515.0
2015-11-11 10:40:00,33.54,33.57,33.5,33.55,347120.0,29.7452,29.7718,29.7097,29.754,347120.0
2015-11-11 10:50:00,33.54,33.57,33.49,33.54,191981.0,29.7452,29.7718,29.7008,29.7452,191981.0
2015-11-11 11:00:00,33.55,33.57,33.49,33.52,109166.0,29.754,29.7718,29.7008,29.7274,109166.0
2015-11-11 11:10:00,33.52,33.55,33.5,33.52,242470.0,29.7274,29.754,29.7097,29.7274,242470.0
2015-11-11 11:20:00,33.52,33.53,33.5,33.52,230951.0,29.7274,29.7363,29.7097,29.7274,230951.0
2015-11-11 11:30:00,33.52,33.55,33.49,33.52,207521.0,29.7274,29.754,29.7008,29.7274,207521.0
2015-11-11 11:40:00,33.52,33.57,33.51,33.57,150548.0,29.7274,29.7718,29.7186,29.7718,150548.0
2015-11-11 11:50:00,33.56,33.6,33.54,33.56,99388.0,29.7629,29.7984,29.7452,29.7629,99388.0
2015-11-11 12:00:00,33.56,33.61,33.56,33.57,172172.0,29.7629,29.8072,29.7629,29.7718,172172.0
2015-11-11 12:10:00,33.57,33.63,33.57,33.62,109357.0,29.7718,29.825,29.7718,29.8161,109357.0
2015-11-11 12:20:00,33.62,33.77,33.61,33.66,286456.0,29.8161,29.9491,29.8072,29.8516,286456.0
2015-11-11 12:30:00,33.66,33.74,33.64,33.72,173634.0,29.8516,29.9225,29.8338,29.9048,173634.0
2015-11-11 12:40:00,33.72,33.74,33.71,33.73,48757.0,29.9048,29.9225,29.8959,29.9137,48757.0
2015-11-11 12:50:00,33.72,33.73,33.69,33.7,39462.0,29.9048,29.9137,29.8782,29.8871,39462.0
2015-11-11 13:00:00,33.7,33.71,33.56,33.58,76121.0,29.8871,29.8959,29.7629,29.7806,76121.0
2015-11-11 13:10:00,33.58,33.58,33.51,33.52,119946.0,29.7806,29.7806,29.7186,29.7274,119946.0
2015-11-11 13:20:00,33.52,33.53,33.44,33.48,101391.0,29.7274,29.7363,29.6565,29.6919,101391.0
2015-11-11 13:30:00,33.48,33.51,33.46,33.5,93734.0,29.6919,29.7186,29.6742,29.7097,93734.0
2015-11-11 13:40:00,33.5,33.58,33.49,33.58,123326.0,29.7097,29.7806,29.7008,29.7806,123326.0
2015-11-11 13:50:00,33.58,33.6,33.54,33.54,107421.0,29.7806,29.7984,29.7452,29.7452,107421.0
2015-11-11 14:00:00,33.54,33.57,33.52,33.56,104933.0,29.7452,29.7718,29.7274,29.7629,104933.0
2015-11-11 14:10:00,33.55,33.58,33.54,33.57,106356.0,29.754,29.7806,29.7452,29.7718,106356.0
2015-11-11 14:20:00,33.57,33.62,33.54,33.61,84609.0,29.7718,29.8161,29.7452,29.8072,84609.0
2015-11-11 14:30:00,33.61,33.63,33.59,33.59,104317.0,29.8072,29.825,29.7895,29.7895,104317.0
2015-11-11 14:40:00,33.59,33.61,33.51,33.55,112120.0,29.7895,29.8072,29.7186,29.754,112120.0
2015-11-11 14:50:00,33.55,33.57,33.49,33.5,133468.0,29.754,29.7718,29.7008,29.7097,133468.0
2015-11-11 15:00:00,33.5,33.57,33.49,33.54,126681.0,29.7097,29.7718,29.7008,29.7452,126681.0
2015-11-11 15:10:00,33.53,33.59,33.51,33.53,106229.0,29.7363,29.7895,29.7186,29.7363,106229.0
2015-11-11 15:20:00,33.54,33.62,33.53,33.62,197371.0,29.7452,29.8161,29.7363,29.8161,197371.0
2015-11-11 15:30:00,33.62,33.63,33.54,33.57,336284.0,29.8161,29.825,29.7452,29.7718,336284.0
2015-11-11 15:40:00,33.57,33.6,33.54,33.55,190621.0,29.7718,29.7984,29.7452,29.754,190621.0
2015-11-11 15:50:00,33.54,33.58,33.53,33.53,400820.0,29.7452,29.7806,29.7363,29.7363,400820.0
2015-11-12 09:30:00,33.09,33.26,32.83,32.87,433353.0,29.3461,29.4968,29.1155,29.151,433353.0
2015-11-12 09:40:00,32.87,32.94,32.75,32.89,507255.0,29.151,29.213,29.0445,29.1687,507255.0
2015-11-12 09:50:00,32.9,32.93,32.71,32.79,347677.0,29.1776,29.2042,29.0091,29.08,347677.0
2015-11-12 10:00:00,32.78,32.82,32.67,32.8,707674.0,29.0712,29.1066,28.9736,29.0889,707674.0
2015-11-12 10:10:00,32.79,32.96,32.78,32.96,297784.0,29.08,29.2308,29.0712,29.2308,297784.0
2015-11-12 10:20:00,32.96,32.96,32.82,32.9,103783.0,29.2308,29.2308,29.1066,29.1776,103783.0
2015-11-12 10:30:00,32.9,32.99,32.83,32.98,126333.0,29.1776,29.2574,29.1155,29.2485,126333.0
2015-11-12 10:40:00,32.98,33.0,32.91,32.93,139242.0,29.2485,29.2663,29.1864,29.2042,139242.0
2015-11-12 10:50:00,32.94,33.12,32.89,33.11,249819.0,29.213,29.3727,29.1687,29.3638,249819.0
2015-11-12 11:00:00,33.1,33.12,32.99,33.03,305272.0,29.3549,29.3727,29.2574,29.2929,305272.0
2015-11-12 11:10:00,33.04,33.05,32.93,32.95,83383.0,29.3017,29.3106,29.2042,29.2219,83383.0
2015-11-12 11:20:00,32.95,32.95,32.85,32.9,187021.0,29.2219,29.2219,29.1332,29.1776,187021.0
2015-11-12 11:30:00,32.9,32.97,32.89,32.94,97217.0,29.1776,29.2397,29.1687,29.213,97217.0
2015-11-12 11:40:00,32.94,33.02,32.94,32.99,126739.0,29.213,29.284,29.213,29.2574,126739.0
2015-11-12 11:50:00,32.99,33.05,32.96,33.05,74531.0,29.2574,29.3106,29.2308,29.3106,74531.0
2015-11-12 12:00:00,33.05,33.12,32.99,33.01,218576.0,29.3106,29.3727,29.2574,29.2751,218576.0
2015-11-12 12:10:00,33.01,33.03,32.92,32.95,123906.0,29.2751,29.2929,29.1953,29.2219,123906.0
2015-11-12 12:20:00,32.95,32.97,32.92,32.97,78243.0,29.2219,29.2397,29.1953,29.2397,78243.0
2015-11-12 12:30:00,32.97,32.98,32.92,32.95,53142.0,29.2397,29.2485,29.1953,29.2219,53142.0
2015-11-12 12:40:00,32.95,33.03,32.95,33.02,65869.0,29.2219,29.2929,29.2219,29.284,65869.0
2015-11-12 12:50:00,33.02,33.11,33.02,33.05,80218.0,29.284,29.3638,29.284,29.3106,80218.0
2015-11-12 13:00:00,33.05,33.09,33.02,33.02,47459.0,29.3106,29.3461,29.284,29.284,47459.0
2015-11-12 13:10:00,33.02,33.14,33.01,33.13,60705.0,29.284,29.3904,29.2751,29.3816,60705.0
2015-11-12 13:20:00,33.13,33.16,33.07,33.13,59013.0,29.3816,29.4082,29.3283,29.3816,59013.0
2015-11-12 13:30:00,33.12,33.15,33.07,33.14,77350.0,29.3727,29.3993,29.3283,29.3904,77350.0
2015-11-12 13:40:00,33.14,33.15,33.05,33.1,87851.0,29.3904,29.3993,29.3106,29.3549,87851.0
2015-11-12 13:50:00,33.1,33.1,33.03,33.07,109553.0,29.3549,29.3549,29.2929,29.3283,109553.0
2015-11-12 14:00:00,33.07,33.11,33.02,33.06,104250.0,29.3283,29.3638,29.284,29.3195,104250.0
2015-11-12 14:10:00,33.05,33.06,32.99,33.0,196663.0,29.3106,29.3195,29.2574,29.2663,196663.0
2015-11-12 14:20:00,32.99,33.02,32.92,33.02,180976.0,29.2574,29.284,29.1953,29.284,180976.0
2015-11-12 14:30:00,33.03,33.05,32.96,32.97,59017.0,29.2929,29.3106,29.2308,29.2397,59017.0
2015-11-12 14:40:00,32.98,32.99,32.93,32.96,99826.0,29.2485,29.2574,29.2042,29.2308,99826.0
2015-11-12 14:50:00,32.96,32.96,32.86,32.91,162338.0,29.2308,29.2308,29.1421,29.1864,162338.0
2015-11-12 15:00:00,32.91,32.94,32.86,32.87,94067.0,29.1864,29.213,29.1421,29.151,94067.0
2015-11-12 15:10:00,32.87,32.91,32.83,32.89,153016.0,29.151,29.1864,29.1155,29.1687,153016.0
2015-11-12 15:20:00,32.9,32.91,32.86,32.88,132267.0,29.1776,29.1864,29.1421,29.1598,132267.0
2015-11-12 15:30:00,32.88,32.88,32.8,32.81,255094.0,29.1598,29.1598,29.0889,29.0978,255094.0
2015-11-12 15:40:00,32.81,32.83,32.74,32.8,307479.0,29.0978,29.1155,29.0357,29.0889,307479.0
2015-11-12 15:50:00,32.8,32.81,32.75,32.8,539716.0,29.0889,29.0978,29.0445,29.0889,539716.0
2015-11-13 09:30:00,32.62,32.91,32.6,32.75,168245.0,28.9293,29.1864,28.9115,29.0445,168245.0
2015-11-13 09:40:00,32.76,32.81,32.53,32.57,180288.0,29.0534,29.0978,28.8494,28.8849,180288.0
2015-11-13 09:50:00,32.58,32.65,32.51,32.58,110163.0,28.8938,28.9559,28.8317,28.8938,110163.0
2015-11-13 10:00:00,32.57,32.61,32.35,32.4,160416.0,28.8849,28.9204,28.6898,28.7341,160416.0
2015-11-13 10:10:00,32.4,32.4,32.23,32.27,200361.0,28.7341,28.7341,28.5834,28.6189,200361.0
2015-11-13 10:20:00,32.26,32.35,32.23,32.28,264991.0,28.61,28.6898,28.5834,28.6277,264991.0
2015-11-13 10:30:00,32.28,32.37,32.26,32.37,166051.0,28.6277,28.7075,28.61,28.7075,166051.0
2015-11-13 10:40:00,32.37,32.45,32.36,32.44,102503.0,28.7075,28.7785,28.6987,28.7696,102503.0
2015-11-13 10:50:00,32.44,32.52,32.35,32.51,112858.0,28.7696,28.8406,28.6898,28.8317,112858.0
2015-11-13 11:00:00,32.51,32.51,32.4,32.46,162249.0,28.8317,28.8317,28.7341,28.7874,162249.0
2015-11-13 11:10:00,32.47,32.48,32.33,32.43,127823.0,28.7962,28.8051,28.6721,28.7608,127823.0
2015-11-13 11:20:00,32.43,32.55,32.41,32.5,101553.0,28.7608,28.8672,28.743,28.8228,101553.0
2015-11-13 11:30:00,32.5,32.51,32.4,32.43,131469.0,28.8228,28.8317,28.7341,28.7608,131469.0
2015-11-13 11:40:00,32.43,32.48,32.37,32.47,197629.0,28.7608,28.8051,28.7075,28.7962,197629.0
2015-11-13 11:50:00,32.46,32.5,32.43,32.48,240728.0,28.7874,28.8228,28.7608,28.8051,240728.0
2015-11-13 12:00:00,32.48,32.56,32.44,32.5,212847.0,28.8051,28.876,28.7696,28.8228,212847.0
2015-11-13 12:10:00,32.5,32.59,32.49,32.53,125298.0,28.8228,28.9026,28.814,28.8494,125298.0
2015-11-13 12:20:00,32.52,32.56,32.45,32.46,83897.0,28.8406,28.876,28.7785,28.7874,83897.0
2015-11-13 12:30:00,32.45,32.47,32.4,32.45,127473.0,28.7785,28.7962,28.7341,28.7785,127473.0
2015-11-13 12:40:00,32.46,32.49,32.39,32.4,167950.0,28.7874,28.814,28.7253,28.7341,167950.0
2015-11-13 12:50:00,32.39,32.44,32.37,32.44,547131.0,28.7253,28.7696,28.7075,28.7696,547131.0
2015-11-13 13:00:00,32.44,32.49,32.35,32.36,111628.0,28.7696,28.814,28.6898,28.6987,111628.0
2015-11-13 13:10:00,32.36,32.39,32.3,32.38,116983.0,28.6987,28.7253,28.6455,28.7164,116983.0
2015-11-13 13:20:00,32.38,32.4,32.33,32.4,87295.0,28.7164,28.7341,28.6721,28.7341,87295.0
2015-11-13 13:30:00,32.4,32.44,32.34,32.4,615588.0,28.7341,28.7696,28.6809,28.7341,615588.0
2015-11-13 13:40:00,32.4,32.47,32.38,32.4,112126.0,28.7341,28.7962,28.7164,28.7341,112126.0
2015-11-13 13:50:00,32.41,32.49,32.4,32.4,108379.0,28.743,28.814,28.7341,28.7341,108379.0
2015-11-13 14:00:00,32.39,32.43,32.34,32.35,108472.0,28.7253,28.7608,28.6809,28.6898,108472.0
2015-11-13 14:10:00,32.35,32.43,32.33,32.39,104894.0,28.6898,28.7608,28.6721,28.7253,104894.0
2015-11-13 14:20:00,32.39,32.42,32.3,32.31,99886.0,28.7253,28.7519,28.6455,28.6543,99886.0
2015-11-13 14:30:00,32.32,32.4,32.31,32.36,88153.0,28.6632,28.7341,28.6543,28.6987,88153.0
2015-11-13 14:40:00,32.36,32.38,32.27,32.31,100632.0,28.6987,28.7164,28.6189,28.6543,100632.0
2015-11-13 14:50:00,32.32,32.34,32.23,32.29,167980.0,28.6632,28.6809,28.5834,28.6366,167980.0
2015-11-13 15:00:00,32.28,32.32,32.23,32.26,201902.0,28.6277,28.6632,28.5834,28.61,201902.0
2015-11-13 15:10:00,32.26,32.32,32.19,32.2,182758.0,28.61,28.6632,28.5479,28.5568,182758.0
2015-11-13 15:20:00,32.2,32.26,32.18,32.23,219484.0,28.5568,28.61,28.539,28.5834,219484.0
2015-11-13 15:30:00,32.23,32.32,32.2,32.3,257022.0,28.5834,28.6632,28.5568,28.6455,257022.0
2015-11-13 15:40:00,32.3,32.36,32.23,32.34,433502.0,28.6455,28.6987,28.5834,28.6809,433502.0
2015-11-13 15:50:00,32.34,32.35,32.3,32.31,467703.0,28.6809,28.6898,28.6455,28.6543,467703.0
2015-11-16 09:30:00,32.26,32.26,32.1,32.23,200346.0,28.61,28.61,28.4681,28.5834,200346.0
2015-11-16 09:40:00,32.23,32.29,32.15,32.16,117840.0,28.5834,28.6366,28.5124,28.5213,117840.0
2015-11-16 09:50:00,32.17,32.21,31.95,31.96,157484.0,28.5302,28.5656,28.3351,28.3439,157484.0
2015-11-16 10:00:00,31.96,31.99,31.91,31.92,160749.0,28.3439,28.3705,28.2996,28.3085,160749.0
2015-11-16 10:10:00,31.92,32.09,31.9,32.08,145120.0,28.3085,28.4592,28.2907,28.4504,145120.0
2015-11-16 10:20:00,32.07,32.13,32.0,32.07,96564.0,28.4415,28.4947,28.3794,28.4415,96564.0
2015-11-16 10:30:00,32.06,32.09,32.0,32.07,121277.0,28.4326,28.4592,28.3794,28.4415,121277.0
2015-11-16 10:40:00,32.06,32.17,32.03,32.09,140236.0,28.4326,28.5302,28.406,28.4592,140236.0
2015-11-16 10:50:00,32.08,32.11,31.99,32.07,312340.0,28.4504,28.477,28.3705,28.4415,312340.0
2015-11-16 11:00:00,32.07,32.09,32.0,32.01,335018.0,28.4415,28.4592,28.3794,28.3883,335018.0
2015-11-16 11:10:00,32.02,32.08,32.0,32.07,71415.0,28.3971,28.4504,28.3794,28.4415,71415.0
2015-11-16 11:20:00,32.07,32.13,31.98,31.99,90890.0,28.4415,28.4947,28.3617,28.3705,90890.0
2015-11-16 11:30:00,31.99,32.08,31.98,32.0,105642.0,28.3705,28.4504,28.3617,28.3794,105642.0
2015-11-16 11:40:00,31.99,32.1,31.99,32.08,95838.0,28.3705,28.4681,28.3705,28.4504,95838.0
2015-11-16 11:50:00,32.11,32.11,32.02,32.05,31097.0,28.477,28.477,28.3971,28.4237,31097.0
2015-11-16 12:00:00,32.05,32.14,32.05,32.13,40142.0,28.4237,28.5036,28.4237,28.4947,40142.0
2015-11-16 12:10:00,32.14,32.16,32.08,32.13,61240.0,28.5036,28.5213,28.4504,28.4947,61240.0
2015-11-16 12:20:00,32.14,32.2,32.14,32.18,31160.0,28.5036,28.5568,28.5036,28.539,31160.0
2015-11-16 12:30:00,32.18,32.24,32.18,32.23,91504.0,28.539,28.5922,28.539,28.5834,91504.0
2015-11-16 12:40:00,32.24,32.28,32.23,32.27,88101.0,28.5922,28.6277,28.5834,28.6189,88101.0
2015-11-16 12:50:00,32.27,32.27,32.19,32.22,57918.0,28.6189,28.6189,28.5479,28.5745,57918.0
2015-11-16 13:00:00,32.21,32.25,32.2,32.22,154948.0,28.5656,28.6011,28.5568,28.5745,154948.0
2015-11-16 13:10:00,32.22,32.31,32.22,32.3,60000.0,28.5745,28.6543,28.5745,28.6455,60000.0
2015-11-16 13:20:00,32.29,32.32,32.27,32.28,49213.0,28.6366,28.6632,28.6189,28.6277,49213.0
2015-11-16 13:30:00,32.29,32.33,32.26,32.26,77658.0,28.6366,28.6721,28.61,28.61,77658.0
2015-11-16 13:40:00,32.26,32.28,32.22,32.23,80378.0,28.61,28.6277,28.5745,28.5834,80378.0
2015-11-16 13:50:00,32.23,32.25,32.2,32.23,169591.0,28.5834,28.6011,28.5568,28.5834,169591.0
2015-11-16 14:00:00,32.24,32.32,32.23,32.28,191612.0,28.5922,28.6632,28.5834,28.6277,191612.0
2015-11-16 14:10:00,32.28,32.35,32.28,32.31,99979.0,28.6277,28.6898,28.6277,28.6543,99979.0
2015-11-16 14:20:00,32.32,32.34,32.3,32.31,83649.0,28.6632,28.6809,28.6455,28.6543,83649.0
2015-11-16 14:30:00,32.31,32.39,32.3,32.37,133000.0,28.6543,28.7253,28.6455,28.7075,133000.0
2015-11-16 14:40:00,32.38,32.39,32.34,32.34,40588.0,28.7164,28.7253,28.6809,28.6809,40588.0
2015-11-16 14:50:00,32.34,32.35,32.29,32.32,70402.0,28.6809,28.6898,28.6366,28.6632,70402.0
2015-11-16 15:00:00,32.33,32.41,32.33,32.4,104660.0,28.6721,28.743,28.6721,28.7341,104660.0
2015-11-16 15:10:00,32.39,32.44,32.38,32.39,87805.0,28.7253,28.7696,28.7164,28.7253,87805.0
2015-11-16 15:20:00,32.4,32.51,32.39,32.47,122425.0,28.7341,28.8317,28.7253,28.7962,122425.0
2015-11-16 15:30:00,32.47,32.5,32.45,32.48,145950.0,28.7962,28.8228,28.7785,28.8051,145950.0
2015-11-16 15:40:00,32.48,32.51,32.48,32.49,333065.0,28.8051,28.8317,28.8051,28.814,333065.0
2015-11-16 15:50:00,32.49,32.59,32.48,32.58,477983.0,28.814,28.9026,28.8051,28.8938,477983.0
2015-11-17 09:30:00,32.79,32.85,32.29,32.64,224094.0,29.08,29.1332,28.6366,28.947,224094.0
2015-11-17 09:40:00,32.63,32.74,32.51,32.59,151482.0,28.9381,29.0357,28.8317,28.9026,151482.0
2015-11-17 09:50:00,32.58,32.8,32.49,32.8,132749.0,28.8938,29.0889,28.814,29.0889,132749.0
2015-11-17 10:00:00,32.81,32.86,32.71,32.82,318025.0,29.0978,29.1421,29.0091,29.1066,318025.0
2015-11-17 10:10:00,32.83,32.92,32.74,32.81,371844.0,29.1155,29.1953,29.0357,29.0978,371844.0
2015-11-17 10:20:00,32.79,32.91,32.78,32.86,140933.0,29.08,29.1864,29.0712,29.1421,140933.0
2015-11-17 10:30:00,32.86,33.03,32.85,32.98,150332.0,29.1421,29.2929,29.1332,29.2485,150332.0
2015-11-17 10:40:00,32.98,33.13,32.93,33.13,143090.0,29.2485,29.3816,29.2042,29.3816,143090.0
2015-11-17 10:50:00,33.13,33.13,33.0,33.0,122168.0,29.3816,29.3816,29.2663,29.2663,122168.0
2015-11-17 11:00:00,33.0,33.05,32.94,32.95,104766.0,29.2663,29.3106,29.213,29.2219,104766.0
2015-11-17 11:10:00,32.95,33.11,32.95,33.1,116101.0,29.2219,29.3638,29.2219,29.3549,116101.0
2015-11-17 11:20:00,33.1,33.15,33.07,33.14,97872.0,29.3549,29.3993,29.3283,29.3904,97872.0
2015-11-17 11:30:00,33.14,33.23,33.13,33.18,139791.0,29.3904,29.4702,29.3816,29.4259,139791.0
2015-11-17 11:40:00,33.17,33.19,33.07,33.11,177562.0,29.417,29.4348,29.3283,29.3638,177562.0
2015-11-17 11:50:00,33.1,33.18,33.09,33.16,185437.0,29.3549,29.4259,29.3461,29.4082,185437.0
2015-11-17 12:00:00,33.16,33.24,33.16,33.16,130070.0,29.4082,29.4791,29.4082,29.4082,130070.0
2015-11-17 12:10:00,33.16,33.23,33.13,33.14,82938.0,29.4082,29.4702,29.3816,29.3904,82938.0
2015-11-17 12:20:00,33.13,33.14,33.08,33.09,128220.0,29.3816,29.3904,29.3372,29.3461,128220.0
2015-11-17 12:30:00,33.09,33.17,33.07,33.1,134283.0,29.3461,29.417,29.3283,29.3549,134283.0
2015-11-17 12:40:00,33.1,33.1,33.02,33.04,171436.0,29.3549,29.3549,29.284,29.3017,171436.0
2015-11-17 12:50:00,33.04,33.17,33.04,33.16,154674.0,29.3017,29.417,29.3017,29.4082,154674.0
2015-11-17 13:00:00,33.15,33.2,33.14,33.15,110514.0,29.3993,29.4436,29.3904,29.3993,110514.0
2015-11-17 13:10:00,33.15,33.21,33.11,33.12,96818.0,29.3993,29.4525,29.3638,29.3727,96818.0
2015-11-17 13:20:00,33.11,33.12,33.02,33.05,111263.0,29.3638,29.3727,29.284,29.3106,111263.0
2015-11-17 13:30:00,33.06,33.1,32.98,33.07,157280.0,29.3195,29.3549,29.2485,29.3283,157280.0
2015-11-17 13:40:00,33.06,33.12,33.04,33.08,99025.0,29.3195,29.3727,29.3017,29.3372,99025.0
2015-11-17 13:50:00,33.07,33.16,33.05,33.16,107972.0,29.3283,29.4082,29.3106,29.4082,107972.0
2015-11-17 14:00:00,33.15,33.16,33.11,33.16,197580.0,29.3993,29.4082,29.3638,29.4082,197580.0
2015-11-17 14:10:00,33.15,33.16,33.04,33.04,172420.0,29.3993,29.4082,29.3017,29.3017,172420.0
2015-11-17 14:20:00,33.04,33.06,32.9,32.9,190377.0,29.3017,29.3195,29.1776,29.1776,190377.0
2015-11-17 14:30:00,32.89,32.9,32.83,32.85,124092.0,29.1687,29.1776,29.1155,29.1332,124092.0
2015-11-17 14:40:00,32.86,32.88,32.76,32.82,140094.0,29.1421,29.1598,29.0534,29.1066,140094.0
2015-11-17 14:50:00,32.82,32.85,32.78,32.84,197755.0,29.1066,29.1332,29.0712,29.1244,197755.0
2015-11-17 15:00:00,32.84,32.84,32.75,32.75,242850.0,29.1244,29.1244,29.0445,29.0445,242850.0
2015-11-17 15:10:00,32.75,32.79,32.68,32.73,205785.0,29.0445,29.08,28.9825,29.0268,205785.0
2015-11-17 15:20:00,32.72,32.8,32.71,32.79,228217.0,29.0179,29.0889,29.0091,29.08,228217.0
2015-11-17 15:30:00,32.78,32.83,32.74,32.77,247694.0,29.0712,29.1155,29.0357,29.0623,247694.0
2015-11-17 15:40:00,32.77,32.88,32.77,32.82,356482.0,29.0623,29.1598,29.0623,29.1066,356482.0
2015-11-17 15:50:00,32.82,32.86,32.79,32.8,551972.0,29.1066,29.1421,29.08,29.0889,551972.0
2015-11-18 09:30:00,32.87,33.0,32.85,32.98,231859.0,29.151,29.2663,29.1332,29.2485,231859.0
2015-11-18 09:40:00,32.97,33.08,32.87,33.05,159143.0,29.2397,29.3372,29.151,29.3106,159143.0
2015-11-18 09:50:00,33.06,33.06,32.9,33.02,97793.0,29.3195,29.3195,29.1776,29.284,97793.0
2015-11-18 10:00:00,33.02,33.05,32.98,33.02,47467.0,29.284,29.3106,29.2485,29.284,47467.0
2015-11-18 10:10:00,33.01,33.01,32.92,32.97,55385.0,29.2751,29.2751,29.1953,29.2397,55385.0
2015-11-18 10:20:00,32.96,33.01,32.88,32.92,56740.0,29.2308,29.2751,29.1598,29.1953,56740.0
2015-11-18 10:30:00,32.91,32.93,32.76,32.79,248792.0,29.1864,29.2042,29.0534,29.08,248792.0
2015-11-18 10:40:00,32.79,32.85,32.77,32.85,172904.0,29.08,29.1332,29.0623,29.1332,172904.0
2015-11-18 10:50:00,32.84,32.9,32.81,32.88,81231.0,29.1244,29.1776,29.0978,29.1598,81231.0
2015-11-18 11:00:00,32.87,32.87,32.78,32.85,76684.0,29.151,29.151,29.0712,29.1332,76684.0
2015-11-18 11:10:00,32.85,32.89,32.81,32.83,152901.0,29.1332,29.1687,29.0978,29.1155,152901.0
2015-11-18 11:20:00,32.84,32.93,32.83,32.89,127917.0,29.1244,29.2042,29.1155,29.1687,127917.0
2015-11-18 11:30:00,32.89,32.92,32.88,32.89,133880.0,29.1687,29.1953,29.1598,29.1687,133880.0
2015-11-18 11:40:00,32.89,32.93,32.87,32.92,190788.0,29.1687,29.2042,29.151,29.1953,190788.0
2015-11-18 11:50:00,32.93,32.94,32.88,32.89,219916.0,29.2042,29.213,29.1598,29.1687,219916.0
2015-11-18 12:00:00,32.9,32.91,32.85,32.87,133077.0,29.1776,29.1864,29.1332,29.151,133077.0
2015-11-18 12:10:00,32.88,32.88,32.81,32.82,279102.0,29.1598,29.1598,29.0978,29.1066,279102.0
2015-11-18 12:20:00,32.82,32.91,32.82,32.9,297409.0,29.1066,29.1864,29.1066,29.1776,297409.0
2015-11-18 12:30:00,32.91,33.04,32.89,33.03,145780.0,29.1864,29.3017,29.1687,29.2929,145780.0
2015-11-18 12:40:00,33.03,33.03,32.97,33.02,29161.0,29.2929,29.2929,29.2397,29.284,29161.0
2015-11-18 12:50:00,33.02,33.07,33.0,33.05,51383.0,29.284,29.3283,29.2663,29.3106,51383.0
2015-11-18 13:00:00,33.05,33.12,33.04,33.12,77788.0,29.3106,29.3727,29.3017,29.3727,77788.0
2015-11-18 13:10:00,33.12,33.17,33.1,33.17,199895.0,29.3727,29.417,29.3549,29.417,199895.0
2015-11-18 13:20:00,33.16,33.21,33.13,33.13,120223.0,29.4082,29.4525,29.3816,29.3816,120223.0
2015-11-18 13:30:00,33.14,33.2,33.13,33.2,145545.0,29.3904,29.4436,29.3816,29.4436,145545.0
2015-11-18 13:40:00,33.2,33.22,33.17,33.17,79543.0,29.4436,29.4614,29.417,29.417,79543.0
2015-11-18 13:50:00,33.17,33.22,33.16,33.18,81195.0,29.417,29.4614,29.4082,29.4259,81195.0
2015-11-18 14:00:00,33.18,33.3,33.03,33.18,519902.0,29.4259,29.5323,29.2929,29.4259,519902.0
2015-11-18 14:10:00,33.2,33.32,33.19,33.3,332976.0,29.4436,29.5501,29.4348,29.5323,332976.0
2015-11-18 14:20:00,33.29,33.34,33.24,33.3,165503.0,29.5234,29.5678,29.4791,29.5323,165503.0
2015-11-18 14:30:00,33.3,33.35,33.26,33.32,190368.0,29.5323,29.5767,29.4968,29.5501,190368.0
2015-11-18 14:40:00,33.32,33.41,33.32,33.37,156996.0,29.5501,29.6299,29.5501,29.5944,156996.0
2015-11-18 14:50:00,33.38,33.47,33.35,33.47,94812.0,29.6033,29.6831,29.5767,29.6831,94812.0
2015-11-18 15:00:00,33.47,33.49,33.44,33.45,221789.0,29.6831,29.7008,29.6565,29.6653,221789.0
2015-11-18 15:10:00,33.44,33.52,33.44,33.5,207564.0,29.6565,29.7274,29.6565,29.7097,207564.0
2015-11-18 15:20:00,33.49,33.5,33.38,33.4,169758.0,29.7008,29.7097,29.6033,29.621,169758.0
2015-11-18 15:30:00,33.4,33.44,33.37,33.39,257862.0,29.621,29.6565,29.5944,29.6121,257862.0
2015-11-18 15:40:00,33.39,33.4,33.33,33.35,413578.0,29.6121,29.621,29.5589,29.5767,413578.0
2015-11-18 15:50:00,33.35,33.42,33.34,33.39,809502.0,29.5767,29.6387,29.5678,29.6121,809502.0
2015-11-19 09:30:00,33.36,33.56,33.32,33.41,155816.0,29.5855,29.7629,29.5501,29.6299,155816.0
2015-11-19 09:40:00,33.42,33.55,33.42,33.5,106516.0,29.6387,29.754,29.6387,29.7097,106516.0
2015-11-19 09:50:00,33.5,33.53,33.45,33.48,95068.0,29.7097,29.7363,29.6653,29.6919,95068.0
2015-11-19 10:00:00,33.48,33.48,33.34,33.39,194069.0,29.6919,29.6919,29.5678,29.6121,194069.0
2015-11-19 10:10:00,33.39,33.41,33.19,33.24,285433.0,29.6121,29.6299,29.4348,29.4791,285433.0
2015-11-19 10:20:00,33.24,33.24,33.1,33.11,132203.0,29.4791,29.4791,29.3549,29.3638,132203.0
2015-11-19 10:30:00,33.12,33.18,33.06,33.12,143527.0,29.3727,29.4259,29.3195,29.3727,143527.0
2015-11-19 10:40:00,33.12,33.25,33.11,33.2,74273.0,29.3727,29.488,29.3638,29.4436,74273.0
2015-11-19 10:50:00,33.21,33.23,33.16,33.2,143520.0,29.4525,29.4702,29.4082,29.4436,143520.0
2015-11-19 11:00:00,33.19,33.24,33.17,33.2,147220.0,29.4348,29.4791,29.417,29.4436,147220.0
2015-11-19 11:10:00,33.19,33.3,33.18,33.25,115824.0,29.4348,29.5323,29.4259,29.488,115824.0
2015-11-19 11:20:00,33.25,33.32,33.2,33.3,110078.0,29.488,29.5501,29.4436,29.5323,110078.0
2015-11-19 11:30:00,33.29,33.31,33.17,33.17,86045.0,29.5234,29.5412,29.417,29.417,86045.0
2015-11-19 11:40:00,33.17,33.18,33.1,33.1,105948.0,29.417,29.4259,29.3549,29.3549,105948.0
2015-11-19 11:50:00,33.11,33.16,33.08,33.11,87483.0,29.3638,29.4082,29.3372,29.3638,87483.0
2015-11-19 12:00:00,33.12,33.17,33.11,33.14,98830.0,29.3727,29.417,29.3638,29.3904,98830.0
2015-11-19 12:10:00,33.14,33.16,33.11,33.16,113579.0,29.3904,29.4082,29.3638,29.4082,113579.0
2015-11-19 12:20:00,33.16,33.17,33.13,33.15,77288.0,29.4082,29.417,29.3816,29.3993,77288.0
2015-11-19 12:30:00,33.15,33.16,33.12,33.15,211248.0,29.3993,29.4082,29.3727,29.3993,211248.0
2015-11-19 12:40:00,33.15,33.16,33.1,33.14,347841.0,29.3993,29.4082,29.3549,29.3904,347841.0
2015-11-19 12:50:00,33.13,33.17,33.08,33.14,436337.0,29.3816,29.417,29.3372,29.3904,436337.0
2015-11-19 13:00:00,33.14,33.17,33.13,33.15,165088.0,29.3904,29.417,29.3816,29.3993,165088.0
2015-11-19 13:10:00,33.15,33.17,33.13,33.16,72486.0,29.3993,29.417,29.3816,29.4082,72486.0
2015-11-19 13:20:00,33.17,33.17,33.13,33.16,76736.0,29.417,29.417,29.3816,29.4082,76736.0
2015-11-19 13:30:00,33.16,33.17,33.08,33.09,95487.0,29.4082,29.417,29.3372,29.3461,95487.0
2015-11-19 13:40:00,33.09,33.14,33.05,33.08,185581.0,29.3461,29.3904,29.3106,29.3372,185581.0
2015-11-19 13:50:00,33.08,33.11,33.03,33.03,90317.0,29.3372,29.3638,29.2929,29.2929,90317.0
2015-11-19 14:00:00,33.03,33.06,33.01,33.04,94847.0,29.2929,29.3195,29.2751,29.3017,94847.0
2015-11-19 14:10:00,33.04,33.12,33.02,33.1,66146.0,29.3017,29.3727,29.284,29.3549,66146.0
2015-11-19 14:20:00,33.09,33.14,33.09,33.12,133086.0,29.3461,29.3904,29.3461,29.3727,133086.0
2015-11-19 14:30:00,33.11,33.13,33.06,33.07,84569.0,29.3638,29.3816,29.3195,29.3283,84569.0
2015-11-19 14:40:00,33.08,33.1,33.04,33.07,85617.0,29.3372,29.3549,29.3017,29.3283,85617.0
2015-11-19 14:50:00,33.08,33.13,33.06,33.08,205398.0,29.3372,29.3816,29.3195,29.3372,205398.0
2015-11-19 15:00:00,33.09,33.09,33.02,33.02,81860.0,29.3461,29.3461,29.284,29.284,81860.0
2015-11-19 15:10:00,33.02,33.03,32.95,32.98,391149.0,29.284,29.2929,29.2219,29.2485,391149.0
2015-11-19 15:20:00,32.97,33.06,32.97,33.02,263876.0,29.2397,29.3195,29.2397,29.284,263876.0
2015-11-19 15:30:00,33.02,33.06,32.95,32.97,268857.0,29.284,29.3195,29.2219,29.2397,268857.0
2015-11-19 15:40:00,32.97,33.0,32.96,33.0,200310.0,29.2397,29.2663,29.2308,29.2663,200310.0
2015-11-19 15:50:00,33.0,33.05,32.99,33.04,537914.0,29.2663,29.3106,29.2574,29.3017,537914.0
2015-11-20 09:30:00,33.25,33.39,33.16,33.33,578096.0,29.488,29.6121,29.4082,29.5589,578096.0
2015-11-20 09:40:00,33.33,33.42,33.31,33.36,270914.0,29.5589,29.6387,29.5412,29.5855,270914.0
2015-11-20 09:50:00,33.36,33.37,33.22,33.25,220170.0,29.5855,29.5944,29.4614,29.488,220170.0
2015-11-20 10:00:00,33.26,33.29,33.19,33.21,149686.0,29.4968,29.5234,29.4348,29.4525,149686.0
2015-11-20 10:10:00,33.21,33.43,33.2,33.41,113063.0,29.4525,29.6476,29.4436,29.6299,113063.0
2015-11-20 10:20:00,33.41,33.42,33.29,33.3,179330.0,29.6299,29.6387,29.5234,29.5323,179330.0
2015-11-20 10:30:00,33.3,33.35,33.22,33.35,98618.0,29.5323,29.5767,29.4614,29.5767,98618.0
2015-11-20 10:40:00,33.34,33.39,33.29,33.39,102552.0,29.5678,29.6121,29.5234,29.6121,102552.0
2015-11-20 10:50:00,33.38,33.43,33.27,33.27,112864.0,29.6033,29.6476,29.5057,29.5057,112864.0
2015-11-20 11:00:00,33.27,33.32,33.27,33.3,125891.0,29.5057,29.5501,29.5057,29.5323,125891.0
2015-11-20 11:10:00,33.3,33.32,33.27,33.3,159338.0,29.5323,29.5501,29.5057,29.5323,159338.0
2015-11-20 11:20:00,33.29,33.34,33.27,33.31,246649.0,29.5234,29.5678,29.5057,29.5412,246649.0
2015-11-20 11:30:00,33.32,33.37,33.31,33.32,207709.0,29.5501,29.5944,29.5412,29.5501,207709.0
2015-11-20 11:40:00,33.32,33.36,33.28,33.29,301209.0,29.5501,29.5855,29.5146,29.5234,301209.0
2015-11-20 11:50:00,33.29,33.38,33.29,33.38,323257.0,29.5234,29.6033,29.5234,29.6033,323257.0
2015-11-20 12:00:00,33.38,33.38,33.35,33.38,124827.0,29.6033,29.6033,29.5767,29.6033,124827.0
2015-11-20 12:10:00,33.38,33.38,33.33,33.37,104049.0,29.6033,29.6033,29.5589,29.5944,104049.0
2015-11-20 12:20:00,33.37,33.38,33.35,33.38,72485.0,29.5944,29.6033,29.5767,29.6033,72485.0
2015-11-20 12:30:00,33.38,33.38,33.36,33.38,98070.0,29.6033,29.6033,29.5855,29.6033,98070.0
2015-11-20 12:40:00,33.37,33.38,33.34,33.34,75291.0,29.5944,29.6033,29.5678,29.5678,75291.0
2015-11-20 12:50:00,33.35,33.37,33.32,33.36,101784.0,29.5767,29.5944,29.5501,29.5855,101784.0
2015-11-20 13:00:00,33.37,33.38,33.35,33.37,140100.0,29.5944,29.6033,29.5767,29.5944,140100.0
2015-11-20 13:10:00,33.38,33.38,33.31,33.32,92574.0,29.6033,29.6033,29.5412,29.5501,92574.0
2015-11-20 13:20:00,33.32,33.32,33.28,33.29,116468.0,29.5501,29.5501,29.5146,29.5234,116468.0
2015-11-20 13:30:00,33.28,33.29,33.18,33.23,156173.0,29.5146,29.5234,29.4259,29.4702,156173.0
2015-11-20 13:40:00,33.23,33.3,33.22,33.3,78102.0,29.4702,29.5323,29.4614,29.5323,78102.0
2015-11-20 13:50:00,33.3,33.31,33.26,33.3,71388.0,29.5323,29.5412,29.4968,29.5323,71388.0
2015-11-20 14:00:00,33.3,33.36,33.29,33.33,128879.0,29.5323,29.5855,29.5234,29.5589,128879.0
2015-11-20 14:10:00,33.33,33.36,33.32,33.36,61429.0,29.5589,29.5855,29.5501,29.5855,61429.0
2015-11-20 14:20:00,33.36,33.37,33.31,33.31,442326.0,29.5855,29.5944,29.5412,29.5412,442326.0
2015-11-20 14:30:00,33.3,33.34,33.28,33.34,64950.0,29.5323,29.5678,29.5146,29.5678,64950.0
2015-11-20 14:40:00,33.34,33.36,33.32,33.36,94686.0,29.5678,29.5855,29.5501,29.5855,94686.0
2015-11-20 14:50:00,33.36,33.36,33.26,33.27,135270.0,29.5855,29.5855,29.4968,29.5057,135270.0
2015-11-20 15:00:00,33.28,33.32,33.26,33.29,130081.0,29.5146,29.5501,29.4968,29.5234,130081.0
2015-11-20 15:10:00,33.3,33.35,33.28,33.33,127965.0,29.5323,29.5767,29.5146,29.5589,127965.0
2015-11-20 15:20:00,33.33,33.36,33.31,33.33,178830.0,29.5589,29.5855,29.5412,29.5589,178830.0
2015-11-20 15:30:00,33.34,33.36,33.31,33.32,242077.0,29.5678,29.5855,29.5412,29.5501,242077.0
2015-11-20 15:40:00,33.31,33.38,33.31,33.33,380080.0,29.5412,29.6033,29.5412,29.5589,380080.0
2015-11-20 15:50:00,33.33,33.36,33.28,33.33,629756.0,29.5589,29.5855,29.5146,29.5589,629756.0
2015-11-23 09:30:00,33.42,33.48,33.32,33.32,223924.0,29.6387,29.6919,29.5501,29.5501,223924.0
2015-11-23 09:40:00,33.33,33.42,33.31,33.36,419090.0,29.5589,29.6387,29.5412,29.5855,419090.0
2015-11-23 09:50:00,33.36,33.4,33.23,33.27,208610.0,29.5855,29.621,29.4702,29.5057,208610.0
2015-11-23 10:00:00,33.26,33.38,33.25,33.38,101408.0,29.4968,29.6033,29.488,29.6033,101408.0
2015-11-23 10:10:00,33.38,33.52,33.36,33.51,159180.0,29.6033,29.7274,29.5855,29.7186,159180.0
2015-11-23 10:20:00,33.52,33.55,33.45,33.45,70552.0,29.7274,29.754,29.6653,29.6653,70552.0
2015-11-23 10:30:00,33.45,33.54,33.44,33.53,99651.0,29.6653,29.7452,29.6565,29.7363,99651.0
2015-11-23 10:40:00,33.53,33.54,33.48,33.53,46966.0,29.7363,29.7452,29.6919,29.7363,46966.0
2015-11-23 10:50:00,33.54,33.54,33.47,33.53,62014.0,29.7452,29.7452,29.6831,29.7363,62014.0
2015-11-23 11:00:00,33.52,33.52,33.45,33.49,117009.0,29.7274,29.7274,29.6653,29.7008,117009.0
2015-11-23 11:10:00,33.48,33.49,33.44,33.45,96625.0,29.6919,29.7008,29.6565,29.6653,96625.0
2015-11-23 11:20:00,33.45,33.45,33.42,33.44,43485.0,29.6653,29.6653,29.6387,29.6565,43485.0
2015-11-23 11:30:00,33.43,33.44,33.39,33.42,51449.0,29.6476,29.6565,29.6121,29.6387,51449.0
2015-11-23 11:40:00,33.42,33.48,33.4,33.41,254220.0,29.6387,29.6919,29.621,29.6299,254220.0
2015-11-23 11:50:00,33.42,33.45,33.41,33.43,32521.0,29.6387,29.6653,29.6299,29.6476,32521.0
2015-11-23 12:00:00,33.43,33.47,33.4,33.44,77678.0,29.6476,29.6831,29.621,29.6565,77678.0
2015-11-23 12:10:00,33.44,33.46,33.38,33.41,173209.0,29.6565,29.6742,29.6033,29.6299,173209.0
2015-11-23 12:20:00,33.41,33.45,33.38,33.45,71633.0,29.6299,29.6653,29.6033,29.6653,71633.0
2015-11-23 12:30:00,33.45,33.47,33.43,33.45,68238.0,29.6653,29.6831,29.6476,29.6653,68238.0
2015-11-23 12:40:00,33.44,33.44,33.37,33.39,89659.0,29.6565,29.6565,29.5944,29.6121,89659.0
2015-11-23 12:50:00,33.39,33.49,33.39,33.46,127197.0,29.6121,29.7008,29.6121,29.6742,127197.0
2015-11-23 13:00:00,33.46,33.47,33.44,33.44,48987.0,29.6742,29.6831,29.6565,29.6565,48987.0
2015-11-23 13:10:00,33.45,33.47,33.42,33.43,63812.0,29.6653,29.6831,29.6387,29.6476,63812.0
2015-11-23 13:20:00,33.43,33.44,33.39,33.41,51579.0,29.6476,29.6565,29.6121,29.6299,51579.0
2015-11-23 13:30:00,33.41,33.41,33.35,33.38,101896.0,29.6299,29.6299,29.5767,29.6033,101896.0
2015-11-23 13:40:00,33.38,33.39,33.34,33.35,113348.0,29.6033,29.6121,29.5678,29.5767,113348.0
2015-11-23 13:50:00,33.35,33.39,33.35,33.35,47777.0,29.5767,29.6121,29.5767,29.5767,47777.0
2015-11-23 14:00:00,33.35,33.37,33.3,33.32,70217.0,29.5767,29.5944,29.5323,29.5501,70217.0
2015-11-23 14:10:00,33.31,33.34,33.3,33.32,98404.0,29.5412,29.5678,29.5323,29.5501,98404.0
2015-11-23 14:20:00,33.33,33.33,33.25,33.27,101810.0,29.5589,29.5589,29.488,29.5057,101810.0
2015-11-23 14:30:00,33.27,33.29,33.23,33.25,127895.0,29.5057,29.5234,29.4702,29.488,127895.0
2015-11-23 14:40:00,33.25,33.28,33.22,33.27,92193.0,29.488,29.5146,29.4614,29.5057,92193.0
2015-11-23 14:50:00,33.28,33.34,33.27,33.32,187579.0,29.5146,29.5678,29.5057,29.5501,187579.0
2015-11-23 15:00:00,33.32,33.33,33.24,33.26,256531.0,29.5501,29.5589,29.4791,29.4968,256531.0
2015-11-23 15:10:00,33.26,33.26,33.21,33.24,153422.0,29.4968,29.4968,29.4525,29.4791,153422.0
2015-11-23 15:20:00,33.23,33.26,33.23,33.25,138610.0,29.4702,29.4968,29.4702,29.488,138610.0
2015-11-23 15:30:00,33.25,33.28,33.24,33.25,134607.0,29.488,29.5146,29.4791,29.488,134607.0
2015-11-23 15:40:00,33.26,33.28,33.25,33.28,161450.0,29.4968,29.5146,29.488,29.5146,161450.0
2015-11-23 15:50:00,33.28,33.29,33.23,33.28,498198.0,29.5146,29.5234,29.4702,29.5146,498198.0
2015-11-24 09:30:00,32.91,33.07,32.82,32.91,203114.0,29.1864,29.3283,29.1066,29.1864,203114.0
2015-11-24 09:40:00,32.94,32.97,32.8,32.8,266063.0,29.213,29.2397,29.0889,29.0889,266063.0
2015-11-24 09:50:00,32.8,32.92,32.79,32.89,157330.0,29.0889,29.1953,29.08,29.1687,157330.0
2015-11-24 10:00:00,32.88,32.94,32.8,32.88,229146.0,29.1598,29.213,29.0889,29.1598,229146.0
2015-11-24 10:10:00,32.88,32.94,32.81,32.9,133398.0,29.1598,29.213,29.0978,29.1776,133398.0
2015-11-24 10:20:00,32.9,32.96,32.85,32.87,79848.0,29.1776,29.2308,29.1332,29.151,79848.0
2015-11-24 10:30:00,32.87,32.89,32.81,32.89,162903.0,29.151,29.1687,29.0978,29.1687,162903.0
2015-11-24 10:40:00,32.89,32.92,32.81,32.83,197394.0,29.1687,29.1953,29.0978,29.1155,197394.0
2015-11-24 10:50:00,32.84,32.93,32.83,32.91,129955.0,29.1244,29.2042,29.1155,29.1864,129955.0
2015-11-24 11:00:00,32.92,33.01,32.87,32.99,192289.0,29.1953,29.2751,29.151,29.2574,192289.0
2015-11-24 11:10:00,32.99,33.02,32.96,32.97,70266.0,29.2574,29.284,29.2308,29.2397,70266.0
2015-11-24 11:20:00,32.97,33.07,32.96,33.05,89235.0,29.2397,29.3283,29.2308,29.3106,89235.0
2015-11-24 11:30:00,33.06,33.23,33.06,33.19,102772.0,29.3195,29.4702,29.3195,29.4348,102772.0
2015-11-24 11:40:00,33.19,33.19,33.14,33.15,57140.0,29.4348,29.4348,29.3904,29.3993,57140.0
2015-11-24 11:50:00,33.15,33.23,33.15,33.22,86495.0,29.3993,29.4702,29.3993,29.4614,86495.0
2015-11-24 12:00:00,33.22,33.24,33.17,33.21,94835.0,29.4614,29.4791,29.417,29.4525,94835.0
2015-11-24 12:10:00,33.22,33.22,33.16,33.17,54740.0,29.4614,29.4614,29.4082,29.417,54740.0
2015-11-24 12:20:00,33.17,33.21,33.15,33.21,56868.0,29.417,29.4525,29.3993,29.4525,56868.0
2015-11-24 12:30:00,33.2,33.22,33.17,33.22,52843.0,29.4436,29.4614,29.417,29.4614,52843.0
2015-11-24 12:40:00,33.22,33.24,33.2,33.23,55506.0,29.4614,29.4791,29.4436,29.4702,55506.0
2015-11-24 12:50:00,33.22,33.27,33.21,33.26,85003.0,29.4614,29.5057,29.4525,29.4968,85003.0
2015-11-24 13:00:00,33.26,33.46,33.26,33.45,196654.0,29.4968,29.6742,29.4968,29.6653,196654.0
2015-11-24 13:10:00,33.45,33.48,33.39,33.41,107741.0,29.6653,29.6919,29.6121,29.6299,107741.0
2015-11-24 13:20:00,33.41,33.54,33.41,33.52,168537.0,29.6299,29.7452,29.6299,29.7274,168537.0
2015-11-24 13:30:00,33.51,33.55,33.47,33.48,113689.0,29.7186,29.754,29.6831,29.6919,113689.0
2015-11-24 13:40:00,33.48,33.5,33.45,33.48,119961.0,29.6919,29.7097,29.6653,29.6919,119961.0
2015-11-24 13:50:00,33.48,33.51,33.42,33.51,173261.0,29.6919,29.7186,29.6387,29.7186,173261.0
2015-11-24 14:00:00,33.51,33.54,33.48,33.5,626097.0,29.7186,29.7452,29.6919,29.7097,626097.0
2015-11-24 14:10:00,33.5,33.51,33.37,33.45,164401.0,29.7097,29.7186,29.5944,29.6653,164401.0
2015-11-24 14:20:00,33.45,33.46,33.4,33.42,133240.0,29.6653,29.6742,29.621,29.6387,133240.0
2015-11-24 14:30:00,33.42,33.5,33.42,33.48,133371.0,29.6387,29.7097,29.6387,29.6919,133371.0
2015-11-24 14:40:00,33.48,33.5,33.44,33.48,200078.0,29.6919,29.7097,29.6565,29.6919,200078.0
2015-11-24 14:50:00,33.48,33.51,33.48,33.5,339558.0,29.6919,29.7186,29.6919,29.7097,339558.0
2015-11-24 15:00:00,33.51,33.52,33.46,33.51,294435.0,29.7186,29.7274,29.6742,29.7186,294435.0
2015-11-24 15:10:00,33.5,33.57,33.5,33.52,193739.0,29.7097,29.7718,29.7097,29.7274,193739.0
2015-11-24 15:20:00,33.52,33.56,33.49,33.51,296744.0,29.7274,29.7629,29.7008,29.7186,296744.0
2015-11-24 15:30:00,33.51,33.54,33.47,33.51,733945.0,29.7186,29.7452,29.6831,29.7186,733945.0
2015-11-24 15:40:00,33.51,33.52,33.5,33.51,304596.0,29.7186,29.7274,29.7097,29.7186,304596.0
2015-11-24 15:50:00,33.51,33.53,33.5,33.51,787676.0,29.7186,29.7363,29.7097,29.7186,787676.0
2015-11-25 09:30:00,33.67,33.76,33.43,33.55,296803.0,29.8605,29.9403,29.6476,29.754,296803.0
2015-11-25 09:40:00,33.55,33.62,33.49,33.52,170469.0,29.754,29.8161,29.7008,29.7274,170469.0
2015-11-25 09:50:00,33.51,33.52,33.47,33.51,171925.0,29.7186,29.7274,29.6831,29.7186,171925.0
2015-11-25 10:00:00,33.52,33.55,33.46,33.5,774618.0,29.7274,29.754,29.6742,29.7097,774618.0
2015-11-25 10:10:00,33.5,33.55,33.47,33.48,595783.0,29.7097,29.754,29.6831,29.6919,595783.0
2015-11-25 10:20:00,33.49,33.55,33.47,33.5,211197.0,29.7008,29.754,29.6831,29.7097,211197.0
2015-11-25 10:30:00,33.5,33.58,33.47,33.57,440007.0,29.7097,29.7806,29.6831,29.7718,440007.0
2015-11-25 10:40:00,33.57,33.59,33.55,33.57,148172.0,29.7718,29.7895,29.754,29.7718,148172.0
2015-11-25 10:50:00,33.57,33.58,33.54,33.57,119701.0,29.7718,29.7806,29.7452,29.7718,119701.0
2015-11-25 11:00:00,33.57,33.59,33.53,33.53,79980.0,29.7718,29.7895,29.7363,29.7363,79980.0
2015-11-25 11:10:00,33.54,33.57,33.53,33.55,92730.0,29.7452,29.7718,29.7363,29.754,92730.0
2015-11-25 11:20:00,33.56,33.58,33.54,33.58,64875.0,29.7629,29.7806,29.7452,29.7806,64875.0
2015-11-25 11:30:00,33.57,33.59,33.56,33.58,67769.0,29.7718,29.7895,29.7629,29.7806,67769.0
2015-11-25 11:40:00,33.59,33.59,33.53,33.55,68169.0,29.7895,29.7895,29.7363,29.754,68169.0
2015-11-25 11:50:00,33.55,33.59,33.55,33.59,128899.0,29.754,29.7895,29.754,29.7895,128899.0
2015-11-25 12:00:00,33.59,33.6,33.58,33.59,927249.0,29.7895,29.7984,29.7806,29.7895,927249.0
2015-11-25 12:10:00,33.6,33.67,33.54,33.66,539561.0,29.7984,29.8605,29.7452,29.8516,539561.0
2015-11-25 12:20:00,33.66,33.75,33.65,33.75,202915.0,29.8516,29.9314,29.8427,29.9314,202915.0
2015-11-25 12:30:00,33.75,33.75,33.67,33.67,317914.0,29.9314,29.9314,29.8605,29.8605,317914.0
2015-11-25 12:40:00,33.67,33.72,33.66,33.7,30285.0,29.8605,29.9048,29.8516,29.8871,30285.0
2015-11-25 12:50:00,33.7,33.73,33.69,33.7,37404.0,29.8871,29.9137,29.8782,29.8871,37404.0
2015-11-25 13:00:00,33.71,33.74,33.7,33.74,119097.0,29.8959,29.9225,29.8871,29.9225,119097.0
2015-11-25 13:10:00,33.75,33.76,33.7,33.72,88113.0,29.9314,29.9403,29.8871,29.9048,88113.0
2015-11-25 13:20:00,33.73,33.74,33.68,33.72,109826.0,29.9137,29.9225,29.8693,29.9048,109826.0
2015-11-25 13:30:00,33.73,33.77,33.71,33.71,87019.0,29.9137,29.9491,29.8959,29.8959,87019.0
2015-11-25 13:40:00,33.71,33.75,33.68,33.74,89906.0,29.8959,29.9314,29.8693,29.9225,89906.0
2015-11-25 13:50:00,33.74,33.76,33.66,33.71,119005.0,29.9225,29.9403,29.8516,29.8959,119005.0
2015-11-25 14:00:00,33.71,33.74,33.69,33.69,73222.0,29.8959,29.9225,29.8782,29.8782,73222.0
2015-11-25 14:10:00,33.69,33.73,33.69,33.73,96031.0,29.8782,29.9137,29.8782,29.9137,96031.0
2015-11-25 14:20:00,33.74,33.78,33.74,33.78,183990.0,29.9225,29.958,29.9225,29.958,183990.0
2015-11-25 14:30:00,33.78,33.81,33.77,33.79,262333.0,29.958,29.9846,29.9491,29.9669,262333.0
2015-11-25 14:40:00,33.8,33.8,33.7,33.72,136431.0,29.9757,29.9757,29.8871,29.9048,136431.0
2015-11-25 14:50:00,33.72,33.73,33.7,33.72,127407.0,29.9048,29.9137,29.8871,29.9048,127407.0
2015-11-25 15:00:00,33.72,33.75,33.7,33.75,117453.0,29.9048,29.9314,29.8871,29.9314,117453.0
2015-11-25 15:10:00,33.75,33.75,33.7,33.71,243681.0,29.9314,29.9314,29.8871,29.8959,243681.0
2015-11-25 15:20:00,33.7,33.74,33.7,33.71,141061.0,29.8871,29.9225,29.8871,29.8959,141061.0
2015-11-25 15:30:00,33.71,33.73,33.69,33.72,223665.0,29.8959,29.9137,29.8782,29.9048,223665.0
2015-11-25 15:40:00,33.72,33.77,33.7,33.75,304273.0,29.9048,29.9491,29.8871,29.9314,304273.0
2015-11-25 15:50:00,33.75,33.75,33.68,33.71,636446.0,29.9314,29.9314,29.8693,29.8959,636446.0
2015-11-27 09:30:00,33.69,33.76,33.52,33.57,197435.0,29.8782,29.9403,29.7274,29.7718,197435.0
2015-11-27 09:40:00,33.57,33.61,33.52,33.56,119803.0,29.7718,29.8072,29.7274,29.7629,119803.0
2015-11-27 09:50:00,33.56,33.62,33.49,33.61,81383.0,29.7629,29.8161,29.7008,29.8072,81383.0
2015-11-27 10:00:00,33.6,33.6,33.43,33.54,118772.0,29.7984,29.7984,29.6476,29.7452,118772.0
2015-11-27 10:10:00,33.54,33.59,33.5,33.57,96098.0,29.7452,29.7895,29.7097,29.7718,96098.0
2015-11-27 10:20:00,33.57,33.59,33.55,33.57,122988.0,29.7718,29.7895,29.754,29.7718,122988.0
2015-11-27 10:30:00,33.57,33.6,33.5,33.51,116412.0,29.7718,29.7984,29.7097,29.7186,116412.0
2015-11-27 10:40:00,33.52,33.62,33.52,33.58,40578.0,29.7274,29.8161,29.7274,29.7806,40578.0
2015-11-27 10:50:00,33.58,33.59,33.54,33.56,120822.0,29.7806,29.7895,29.7452,29.7629,120822.0
2015-11-27 11:00:00,33.57,33.66,33.57,33.66,73826.0,29.7718,29.8516,29.7718,29.8516,73826.0
2015-11-27 11:10:00,33.66,33.7,33.63,33.7,49878.0,29.8516,29.8871,29.825,29.8871,49878.0
2015-11-27 11:20:00,33.69,33.73,33.65,33.71,44761.0,29.8782,29.9137,29.8427,29.8959,44761.0
2015-11-27 11:30:00,33.71,33.75,33.69,33.72,50868.0,29.8959,29.9314,29.8782,29.9048,50868.0
2015-11-27 11:40:00,33.72,33.74,33.67,33.67,49934.0,29.9048,29.9225,29.8605,29.8605,49934.0
2015-11-27 11:50:00,33.67,33.68,33.6,33.64,57171.0,29.8605,29.8693,29.7984,29.8338,57171.0
2015-11-27 12:00:00,33.65,33.7,33.63,33.68,57917.0,29.8427,29.8871,29.825,29.8693,57917.0
2015-11-27 12:10:00,33.68,33.74,33.67,33.73,37132.0,29.8693,29.9225,29.8605,29.9137,37132.0
2015-11-27 12:20:00,33.72,33.76,33.72,33.76,50203.0,29.9048,29.9403,29.9048,29.9403,50203.0
2015-11-27 12:30:00,33.76,33.79,33.75,33.76,58661.0,29.9403,29.9669,29.9314,29.9403,58661.0
2015-11-27 12:40:00,33.76,33.78,33.75,33.76,82762.0,29.9403,29.958,29.9314,29.9403,82762.0
2015-11-27 12:50:00,33.77,33.77,33.74,33.76,112370.0,29.9491,29.9491,29.9225,29.9403,112370.0
2015-11-30 09:30:00,33.93,33.93,33.67,33.76,219685.0,30.091,30.091,29.8605,29.9403,219685.0
2015-11-30 09:40:00,33.75,33.83,33.58,33.62,162510.0,29.9314,30.0023,29.7806,29.8161,162510.0
2015-11-30 09:50:00,33.62,33.64,33.55,33.59,180675.0,29.8161,29.8338,29.754,29.7895,180675.0
2015-11-30 10:00:00,33.59,33.59,33.49,33.55,221678.0,29.7895,29.7895,29.7008,29.754,221678.0
2015-11-30 10:10:00,33.55,33.55,33.47,33.49,98732.0,29.754,29.754,29.6831,29.7008,98732.0
2015-11-30 10:20:00,33.5,33.53,33.48,33.5,112286.0,29.7097,29.7363,29.6919,29.7097,112286.0
2015-11-30 10:30:00,33.5,33.56,33.47,33.5,103200.0,29.7097,29.7629,29.6831,29.7097,103200.0
2015-11-30 10:40:00,33.5,33.51,33.46,33.5,182738.0,29.7097,29.7186,29.6742,29.7097,182738.0
2015-11-30 10:50:00,33.49,33.63,33.49,33.63,116200.0,29.7008,29.825,29.7008,29.825,116200.0
2015-11-30 11:00:00,33.63,33.67,33.58,33.66,72794.0,29.825,29.8605,29.7806,29.8516,72794.0
2015-11-30 11:10:00,33.66,33.72,33.65,33.68,142970.0,29.8516,29.9048,29.8427,29.8693,142970.0
2015-11-30 11:20:00,33.69,33.72,33.62,33.66,76193.0,29.8782,29.9048,29.8161,29.8516,76193.0
2015-11-30 11:30:00,33.66,33.69,33.62,33.66,72743.0,29.8516,29.8782,29.8161,29.8516,72743.0
2015-11-30 11:40:00,33.66,33.73,33.64,33.67,85273.0,29.8516,29.9137,29.8338,29.8605,85273.0
2015-11-30 11:50:00,33.66,33.69,33.64,33.67,54793.0,29.8516,29.8782,29.8338,29.8605,54793.0
2015-11-30 12:00:00,33.67,33.75,33.65,33.74,87634.0,29.8605,29.9314,29.8427,29.9225,87634.0
2015-11-30 12:10:00,33.75,33.77,33.73,33.77,57852.0,29.9314,29.9491,29.9137,29.9491,57852.0
2015-11-30 12:20:00,33.77,33.81,33.75,33.8,37097.0,29.9491,29.9846,29.9314,29.9757,37097.0
2015-11-30 12:30:00,33.8,33.81,33.74,33.75,64170.0,29.9757,29.9846,29.9225,29.9314,64170.0
2015-11-30 12:40:00,33.74,33.77,33.73,33.74,52983.0,29.9225,29.9491,29.9137,29.9225,52983.0
2015-11-30 12:50:00,33.74,33.75,33.71,33.73,54977.0,29.9225,29.9314,29.8959,29.9137,54977.0
2015-11-30 13:00:00,33.72,33.75,33.7,33.73,67135.0,29.9048,29.9314,29.8871,29.9137,67135.0
2015-11-30 13:10:00,33.73,33.78,33.72,33.77,75085.0,29.9137,29.958,29.9048,29.9491,75085.0
2015-11-30 13:20:00,33.76,33.85,33.76,33.84,107455.0,29.9403,30.0201,29.9403,30.0112,107455.0
2015-11-30 13:30:00,33.85,33.87,33.82,33.84,47914.0,30.0201,30.0378,29.9935,30.0112,47914.0
2015-11-30 13:40:00,33.84,33.9,33.82,33.89,69836.0,30.0112,30.0644,29.9935,30.0556,69836.0
2015-11-30 13:50:00,33.89,33.91,33.87,33.89,92726.0,30.0556,30.0733,30.0378,30.0556,92726.0
2015-11-30 14:00:00,33.88,33.92,33.86,33.9,116696.0,30.0467,30.0822,30.029,30.0644,116696.0
2015-11-30 14:10:00,33.91,33.95,33.9,33.91,90569.0,30.0733,30.1088,30.0644,30.0733,90569.0
2015-11-30 14:20:00,33.91,33.93,33.9,33.91,68347.0,30.0733,30.091,30.0644,30.0733,68347.0
2015-11-30 14:30:00,33.92,33.92,33.87,33.89,105484.0,30.0822,30.0822,30.0378,30.0556,105484.0
2015-11-30 14:40:00,33.89,33.91,33.87,33.87,134823.0,30.0556,30.0733,30.0378,30.0378,134823.0
2015-11-30 14:50:00,33.88,33.88,33.83,33.84,163533.0,30.0467,30.0467,30.0023,30.0112,163533.0
2015-11-30 15:00:00,33.84,33.85,33.78,33.79,108046.0,30.0112,30.0201,29.958,29.9669,108046.0
2015-11-30 15:10:00,33.8,33.81,33.76,33.78,84502.0,29.9757,29.9846,29.9403,29.958,84502.0
2015-11-30 15:20:00,33.78,33.8,33.7,33.72,182354.0,29.958,29.9757,29.8871,29.9048,182354.0
2015-11-30 15:30:00,33.72,33.79,33.71,33.77,153447.0,29.9048,29.9669,29.8959,29.9491,153447.0
2015-11-30 15:40:00,33.77,33.77,33.68,33.74,268249.0,29.9491,29.9491,29.8693,29.9225,268249.0
2015-11-30 15:50:00,33.73,33.76,33.71,33.71,762288.0,29.9137,29.9403,29.8959,29.8959,762288.0
2015-12-01 09:30:00,33.92,34.15,33.85,34.12,328002.0,30.0822,30.2861,30.0201,30.2595,328002.0
2015-12-01 09:40:00,34.12,34.16,33.99,34.02,187094.0,30.2595,30.295,30.1442,30.1709,187094.0
2015-12-01 09:50:00,34.03,34.07,33.96,33.98,175912.0,30.1797,30.2152,30.1176,30.1354,175912.0
2015-12-01 10:00:00,33.98,33.99,33.69,33.71,304110.0,30.1354,30.1442,29.8782,29.8959,304110.0
2015-12-01 10:10:00,33.7,33.72,33.47,33.5,531012.0,29.8871,29.9048,29.6831,29.7097,531012.0
2015-12-01 10:20:00,33.5,33.59,33.46,33.59,296725.0,29.7097,29.7895,29.6742,29.7895,296725.0
2015-12-01 10:30:00,33.59,33.65,33.54,33.64,227387.0,29.7895,29.8427,29.7452,29.8338,227387.0
2015-12-01 10:40:00,33.64,33.74,33.62,33.72,189263.0,29.8338,29.9225,29.8161,29.9048,189263.0
2015-12-01 10:50:00,33.72,33.74,33.67,33.67,129954.0,29.9048,29.9225,29.8605,29.8605,129954.0
2015-12-01 11:00:00,33.68,33.74,33.65,33.66,114915.0,29.8693,29.9225,29.8427,29.8516,114915.0
2015-12-01 11:10:00,33.67,33.7,33.62,33.67,130958.0,29.8605,29.8871,29.8161,29.8605,130958.0
2015-12-01 11:20:00,33.67,33.74,33.66,33.7,104616.0,29.8605,29.9225,29.8516,29.8871,104616.0
2015-12-01 11:30:00,33.7,33.76,33.64,33.64,74701.0,29.8871,29.9403,29.8338,29.8338,74701.0
2015-12-01 11:40:00,33.63,33.74,33.62,33.73,48730.0,29.825,29.9225,29.8161,29.9137,48730.0
2015-12-01 11:50:00,33.72,33.73,33.67,33.72,57103.0,29.9048,29.9137,29.8605,29.9048,57103.0
2015-12-01 12:00:00,33.71,33.74,33.65,33.66,80182.0,29.8959,29.9225,29.8427,29.8516,80182.0
2015-12-01 12:10:00,33.67,33.72,33.66,33.7,68387.0,29.8605,29.9048,29.8516,29.8871,68387.0
2015-12-01 12:20:00,33.7,33.75,33.66,33.67,108011.0,29.8871,29.9314,29.8516,29.8605,108011.0
2015-12-01 12:30:00,33.68,33.71,33.66,33.7,61121.0,29.8693,29.8959,29.8516,29.8871,61121.0
2015-12-01 12:40:00,33.71,33.77,33.69,33.74,269947.0,29.8959,29.9491,29.8782,29.9225,269947.0
2015-12-01 12:50:00,33.73,33.76,33.72,33.74,158975.0,29.9137,29.9403,29.9048,29.9225,158975.0
2015-12-01 13:00:00,33.74,33.75,33.71,33.75,55410.0,29.9225,29.9314,29.8959,29.9314,55410.0
2015-12-01 13:10:00,33.75,33.76,33.72,33.74,54507.0,29.9314,29.9403,29.9048,29.9225,54507.0
2015-12-01 13:20:00,33.74,33.78,33.71,33.72,40514.0,29.9225,29.958,29.8959,29.9048,40514.0
2015-12-01 13:30:00,33.72,33.78,33.7,33.76,68806.0,29.9048,29.958,29.8871,29.9403,68806.0
2015-12-01 13:40:00,33.76,33.78,33.72,33.77,51735.0,29.9403,29.958,29.9048,29.9491,51735.0
2015-12-01 13:50:00,33.78,33.8,33.76,33.8,49800.0,29.958,29.9757,29.9403,29.9757,49800.0
2015-12-01 14:00:00,33.8,33.88,33.78,33.87,174859.0,29.9757,30.0467,29.958,30.0378,174859.0
2015-12-01 14:10:00,33.86,33.89,33.83,33.87,65171.0,30.029,30.0556,30.0023,30.0378,65171.0
2015-12-01 14:20:00,33.88,33.93,33.87,33.92,87686.0,30.0467,30.091,30.0378,30.0822,87686.0
2015-12-01 14:30:00,33.92,33.92,33.88,33.89,57629.0,30.0822,30.0822,30.0467,30.0556,57629.0
2015-12-01 14:40:00,33.9,33.92,33.88,33.9,113414.0,30.0644,30.0822,30.0467,30.0644,113414.0
2015-12-01 14:50:00,33.9,33.91,33.86,33.88,58988.0,30.0644,30.0733,30.029,30.0467,58988.0
2015-12-01 15:00:00,33.88,33.91,33.85,33.9,83671.0,30.0467,30.0733,30.0201,30.0644,83671.0
2015-12-01 15:10:00,33.9,33.91,33.88,33.9,110193.0,30.0644,30.0733,30.0467,30.0644,110193.0
2015-12-01 15:20:00,33.9,33.91,33.86,33.91,197351.0,30.0644,30.0733,30.029,30.0733,197351.0
2015-12-01 15:30:00,33.91,33.95,33.87,33.9,143125.0,30.0733,30.1088,30.0378,30.0644,143125.0
2015-12-01 15:40:00,33.91,33.97,33.9,33.96,167177.0,30.0733,30.1265,30.0644,30.1176,167177.0
2015-12-01 15:50:00,33.96,34.06,33.96,34.02,561991.0,30.1176,30.2063,30.1176,30.1709,561991.0
2015-12-02 09:30:00,34.13,34.22,34.01,34.14,379468.0,30.2684,30.3482,30.162,30.2773,379468.0
2015-12-02 09:40:00,34.14,34.22,34.08,34.13,334788.0,30.2773,30.3482,30.2241,30.2684,334788.0
2015-12-02 09:50:00,34.14,34.16,34.06,34.07,260711.0,30.2773,30.295,30.2063,30.2152,260711.0
2015-12-02 10:00:00,34.07,34.1,34.02,34.04,260746.0,30.2152,30.2418,30.1709,30.1886,260746.0
2015-12-02 10:10:00,34.03,34.06,33.99,34.02,197145.0,30.1797,30.2063,30.1442,30.1709,197145.0
2015-12-02 10:20:00,34.03,34.06,33.99,34.02,83822.0,30.1797,30.2063,30.1442,30.1709,83822.0
2015-12-02 10:30:00,34.01,34.05,33.97,34.02,64670.0,30.162,30.1975,30.1265,30.1709,64670.0
2015-12-02 10:40:00,34.02,34.02,33.93,33.94,110599.0,30.1709,30.1709,30.091,30.0999,110599.0
2015-12-02 10:50:00,33.94,33.97,33.86,33.89,139116.0,30.0999,30.1265,30.029,30.0556,139116.0
2015-12-02 11:00:00,33.89,33.96,33.84,33.94,133362.0,30.0556,30.1176,30.0112,30.0999,133362.0
2015-12-02 11:10:00,33.94,33.97,33.91,33.95,76502.0,30.0999,30.1265,30.0733,30.1088,76502.0
2015-12-02 11:20:00,33.96,33.99,33.93,33.95,120762.0,30.1176,30.1442,30.091,30.1088,120762.0
2015-12-02 11:30:00,33.94,33.95,33.9,33.91,63795.0,30.0999,30.1088,30.0644,30.0733,63795.0
2015-12-02 11:40:00,33.91,33.94,33.83,33.83,67683.0,30.0733,30.0999,30.0023,30.0023,67683.0
2015-12-02 11:50:00,33.83,33.85,33.79,33.8,113604.0,30.0023,30.0201,29.9669,29.9757,113604.0
2015-12-02 12:00:00,33.79,33.84,33.78,33.84,215918.0,29.9669,30.0112,29.958,30.0112,215918.0
2015-12-02 12:10:00,33.84,33.85,33.81,33.83,138119.0,30.0112,30.0201,29.9846,30.0023,138119.0
2015-12-02 12:20:00,33.83,33.97,33.81,33.95,183708.0,30.0023,30.1265,29.9846,30.1088,183708.0
2015-12-02 12:30:00,33.95,34.02,33.95,33.98,194632.0,30.1088,30.1709,30.1088,30.1354,194632.0
2015-12-02 12:40:00,33.98,34.01,33.93,33.95,92306.0,30.1354,30.162,30.091,30.1088,92306.0
2015-12-02 12:50:00,33.95,33.97,33.9,33.94,93193.0,30.1088,30.1265,30.0644,30.0999,93193.0
2015-12-02 13:00:00,33.93,33.93,33.88,33.89,118632.0,30.091,30.091,30.0467,30.0556,118632.0
2015-12-02 13:10:00,33.89,33.95,33.89,33.91,158798.0,30.0556,30.1088,30.0556,30.0733,158798.0
2015-12-02 13:20:00,33.9,33.95,33.87,33.93,119524.0,30.0644,30.1088,30.0378,30.091,119524.0
2015-12-02 13:30:00,33.93,33.94,33.9,33.9,55607.0,30.091,30.0999,30.0644,30.0644,55607.0
2015-12-02 13:40:00,33.9,33.91,33.84,33.84,47267.0,30.0644,30.0733,30.0112,30.0112,47267.0
2015-12-02 13:50:00,33.84,33.87,33.81,33.84,62466.0,30.0112,30.0378,29.9846,30.0112,62466.0
2015-12-02 14:00:00,33.84,33.84,33.76,33.77,91351.0,30.0112,30.0112,29.9403,29.9491,91351.0
2015-12-02 14:10:00,33.77,33.77,33.65,33.68,146112.0,29.9491,29.9491,29.8427,29.8693,146112.0
2015-12-02 14:20:00,33.68,33.71,33.64,33.67,90679.0,29.8693,29.8959,29.8338,29.8605,90679.0
2015-12-02 14:30:00,33.66,33.66,33.61,33.63,81584.0,29.8516,29.8516,29.8072,29.825,81584.0
2015-12-02 14:40:00,33.63,33.64,33.53,33.58,153172.0,29.825,29.8338,29.7363,29.7806,153172.0
2015-12-02 14:50:00,33.57,33.6,33.48,33.49,221562.0,29.7718,29.7984,29.6919,29.7008,221562.0
2015-12-02 15:00:00,33.49,33.6,33.48,33.59,176897.0,29.7008,29.7984,29.6919,29.7895,176897.0
2015-12-02 15:10:00,33.59,33.62,33.58,33.62,127137.0,29.7895,29.8161,29.7806,29.8161,127137.0
2015-12-02 15:20:00,33.61,33.68,33.61,33.63,101584.0,29.8072,29.8693,29.8072,29.825,101584.0
2015-12-02 15:30:00,33.64,33.64,33.56,33.59,184253.0,29.8338,29.8338,29.7629,29.7895,184253.0
2015-12-02 15:40:00,33.6,33.62,33.54,33.56,249281.0,29.7984,29.8161,29.7452,29.7629,249281.0
2015-12-02 15:50:00,33.55,33.62,33.54,33.59,723529.0,29.754,29.8161,29.7452,29.7895,723529.0
2015-12-03 09:30:00,33.79,33.85,33.66,33.77,193170.0,29.9669,30.0201,29.8516,29.9491,193170.0
2015-12-03 09:40:00,33.77,33.78,33.61,33.61,373781.0,29.9491,29.958,29.8072,29.8072,373781.0
2015-12-03 09:50:00,33.62,33.7,33.56,33.65,164901.0,29.8161,29.8871,29.7629,29.8427,164901.0
2015-12-03 10:00:00,33.65,33.65,33.46,33.47,229998.0,29.8427,29.8427,29.6742,29.6831,229998.0
2015-12-03 10:10:00,33.47,33.65,33.43,33.51,160006.0,29.6831,29.8427,29.6476,29.7186,160006.0
2015-12-03 10:20:00,33.51,33.54,33.42,33.44,184789.0,29.7186,29.7452,29.6387,29.6565,184789.0
2015-12-03 10:30:00,33.43,33.53,33.39,33.44,163850.0,29.6476,29.7363,29.6121,29.6565,163850.0
2015-12-03 10:40:00,33.44,33.53,33.41,33.51,166794.0,29.6565,29.7363,29.6299,29.7186,166794.0
2015-12-03 10:50:00,33.51,33.54,33.44,33.53,268390.0,29.7186,29.7452,29.6565,29.7363,268390.0
2015-12-03 11:00:00,33.53,33.66,33.51,33.65,160579.0,29.7363,29.8516,29.7186,29.8427,160579.0
2015-12-03 11:10:00,33.64,33.72,33.63,33.69,119196.0,29.8338,29.9048,29.825,29.8782,119196.0
2015-12-03 11:20:00,33.7,33.75,33.66,33.73,80134.0,29.8871,29.9314,29.8516,29.9137,80134.0
2015-12-03 11:30:00,33.73,33.75,33.63,33.68,121165.0,29.9137,29.9314,29.825,29.8693,121165.0
2015-12-03 11:40:00,33.68,33.7,33.56,33.58,108654.0,29.8693,29.8871,29.7629,29.7806,108654.0
2015-12-03 11:50:00,33.59,33.65,33.58,33.6,168365.0,29.7895,29.8427,29.7806,29.7984,168365.0
2015-12-03 12:00:00,33.61,33.64,33.54,33.57,182626.0,29.8072,29.8338,29.7452,29.7718,182626.0
2015-12-03 12:10:00,33.57,33.59,33.48,33.49,92348.0,29.7718,29.7895,29.6919,29.7008,92348.0
2015-12-03 12:20:00,33.5,33.51,33.35,33.37,211138.0,29.7097,29.7186,29.5767,29.5944,211138.0
2015-12-03 12:30:00,33.38,33.4,33.35,33.39,75069.0,29.6033,29.621,29.5767,29.6121,75069.0
2015-12-03 12:40:00,33.38,33.41,33.35,33.37,88808.0,29.6033,29.6299,29.5767,29.5944,88808.0
2015-12-03 12:50:00,33.37,33.4,33.32,33.32,128916.0,29.5944,29.621,29.5501,29.5501,128916.0
2015-12-03 13:00:00,33.32,33.36,33.29,33.31,139019.0,29.5501,29.5855,29.5234,29.5412,139019.0
2015-12-03 13:10:00,33.31,33.33,33.28,33.31,116911.0,29.5412,29.5589,29.5146,29.5412,116911.0
2015-12-03 13:20:00,33.31,33.4,33.29,33.39,179213.0,29.5412,29.621,29.5234,29.6121,179213.0
2015-12-03 13:30:00,33.4,33.45,33.34,33.34,183786.0,29.621,29.6653,29.5678,29.5678,183786.0
2015-12-03 13:40:00,33.34,33.39,33.22,33.26,220488.0,29.5678,29.6121,29.4614,29.4968,220488.0
2015-12-03 13:50:00,33.27,33.28,33.19,33.2,137356.0,29.5057,29.5146,29.4348,29.4436,137356.0
2015-12-03 14:00:00,33.21,33.21,33.12,33.18,120553.0,29.4525,29.4525,29.3727,29.4259,120553.0
2015-12-03 14:10:00,33.18,33.24,33.18,33.2,123376.0,29.4259,29.4791,29.4259,29.4436,123376.0
2015-12-03 14:20:00,33.2,33.22,33.07,33.08,216764.0,29.4436,29.4614,29.3283,29.3372,216764.0
2015-12-03 14:30:00,33.08,33.09,33.02,33.06,198744.0,29.3372,29.3461,29.284,29.3195,198744.0
2015-12-03 14:40:00,33.05,33.06,32.95,33.0,172280.0,29.3106,29.3195,29.2219,29.2663,172280.0
2015-12-03 14:50:00,32.99,33.08,32.99,33.07,264864.0,29.2574,29.3372,29.2574,29.3283,264864.0
2015-12-03 15:00:00,33.06,33.1,33.02,33.03,228016.0,29.3195,29.3549,29.284,29.2929,228016.0
2015-12-03 15:10:00,33.02,33.04,32.97,33.0,177667.0,29.284,29.3017,29.2397,29.2663,177667.0
2015-12-03 15:20:00,33.01,33.12,32.99,33.02,265034.0,29.2751,29.3727,29.2574,29.284,265034.0
2015-12-03 15:30:00,33.01,33.08,32.96,33.08,232195.0,29.2751,29.3372,29.2308,29.3372,232195.0
2015-12-03 15:40:00,33.08,33.08,32.98,33.05,320566.0,29.3372,29.3372,29.2485,29.3106,320566.0
2015-12-03 15:50:00,33.05,33.06,32.96,32.98,1330719.0,29.3106,29.3195,29.2308,29.2485,1330719.0
2015-12-04 09:30:00,33.32,33.63,33.17,33.2,572280.0,29.5501,29.825,29.417,29.4436,572280.0
2015-12-04 09:40:00,33.2,33.8,33.2,33.74,609667.0,29.4436,29.9757,29.4436,29.9225,609667.0
2015-12-04 09:50:00,33.75,33.95,33.73,33.91,401850.0,29.9314,30.1088,29.9137,30.0733,401850.0
2015-12-04 10:00:00,33.91,33.92,33.8,33.82,422160.0,30.0733,30.0822,29.9757,29.9935,422160.0
2015-12-04 10:10:00,33.81,33.95,33.81,33.9,262881.0,29.9846,30.1088,29.9846,30.0644,262881.0
2015-12-04 10:20:00,33.9,34.13,33.9,34.07,345857.0,30.0644,30.2684,30.0644,30.2152,345857.0
2015-12-04 10:30:00,34.07,34.21,33.97,34.13,501903.0,30.2152,30.3394,30.1265,30.2684,501903.0
2015-12-04 10:40:00,34.13,34.15,33.98,34.06,549036.0,30.2684,30.2861,30.1354,30.2063,549036.0
2015-12-04 10:50:00,34.06,34.23,34.03,34.2,292634.0,30.2063,30.3571,30.1797,30.3305,292634.0
2015-12-04 11:00:00,34.2,34.22,34.15,34.2,531173.0,30.3305,30.3482,30.2861,30.3305,531173.0
2015-12-04 11:10:00,34.2,34.21,34.1,34.18,183339.0,30.3305,30.3394,30.2418,30.3127,183339.0
2015-12-04 11:20:00,34.18,34.2,34.11,34.11,81588.0,30.3127,30.3305,30.2507,30.2507,81588.0
2015-12-04 11:30:00,34.11,34.15,34.07,34.12,138426.0,30.2507,30.2861,30.2152,30.2595,138426.0
2015-12-04 11:40:00,34.11,34.11,34.0,34.02,123740.0,30.2507,30.2507,30.1531,30.1709,123740.0
2015-12-04 11:50:00,34.03,34.08,33.98,34.05,208729.0,30.1797,30.2241,30.1354,30.1975,208729.0
2015-12-04 12:00:00,34.05,34.1,34.04,34.06,164523.0,30.1975,30.2418,30.1886,30.2063,164523.0
2015-12-04 12:10:00,34.06,34.17,34.06,34.15,160530.0,30.2063,30.3039,30.2063,30.2861,160530.0
2015-12-04 12:20:00,34.14,34.17,34.07,34.11,99123.0,30.2773,30.3039,30.2152,30.2507,99123.0
2015-12-04 12:30:00,34.1,34.22,34.1,34.2,214243.0,30.2418,30.3482,30.2418,30.3305,214243.0
2015-12-04 12:40:00,34.2,34.22,34.17,34.19,308828.0,30.3305,30.3482,30.3039,30.3216,308828.0
2015-12-04 12:50:00,34.2,34.3,34.17,34.29,240067.0,30.3305,30.4192,30.3039,30.4103,240067.0
2015-12-04 13:00:00,34.29,34.35,34.28,34.35,162437.0,30.4103,30.4635,30.4014,30.4635,162437.0
2015-12-04 13:10:00,34.34,34.39,34.3,34.32,149071.0,30.4546,30.499,30.4192,30.4369,149071.0
2015-12-04 13:20:00,34.32,34.36,34.29,34.33,176504.0,30.4369,30.4724,30.4103,30.4458,176504.0
2015-12-04 13:30:00,34.34,34.35,34.23,34.24,134923.0,30.4546,30.4635,30.3571,30.366,134923.0
2015-12-04 13:40:00,34.24,34.26,34.19,34.22,177807.0,30.366,30.3837,30.3216,30.3482,177807.0
2015-12-04 13:50:00,34.22,34.29,34.22,34.27,123501.0,30.3482,30.4103,30.3482,30.3926,123501.0
2015-12-04 14:00:00,34.28,34.29,34.25,34.26,180494.0,30.4014,30.4103,30.3748,30.3837,180494.0
2015-12-04 14:10:00,34.26,34.26,34.16,34.16,131331.0,30.3837,30.3837,30.295,30.295,131331.0
2015-12-04 14:20:00,34.15,34.25,34.15,34.24,166432.0,30.2861,30.3748,30.2861,30.366,166432.0
2015-12-04 14:30:00,34.25,34.3,34.24,34.27,156217.0,30.3748,30.4192,30.366,30.3926,156217.0
2015-12-04 14:40:00,34.27,34.45,34.26,34.44,220916.0,30.3926,30.5522,30.3837,30.5433,220916.0
2015-12-04 14:50:00,34.44,34.46,34.42,34.45,193185.0,30.5433,30.5611,30.5256,30.5522,193185.0
2015-12-04 15:00:00,34.45,34.47,34.39,34.43,461856.0,30.5522,30.5699,30.499,30.5345,461856.0
2015-12-04 15:10:00,34.43,34.45,34.38,34.43,489855.0,30.5345,30.5522,30.4901,30.5345,489855.0
2015-12-04 15:20:00,34.42,34.46,34.36,34.45,353412.0,30.5256,30.5611,30.4724,30.5522,353412.0
2015-12-04 15:30:00,34.45,34.46,34.37,34.41,373635.0,30.5522,30.5611,30.4813,30.5167,373635.0
2015-12-04 15:40:00,34.41,34.48,34.4,34.44,497894.0,30.5167,30.5788,30.5079,30.5433,497894.0
2015-12-04 15:50:00,34.44,34.52,34.44,34.51,1189909.0,30.5433,30.6143,30.5433,30.6054,1189909.0
2015-12-07 09:30:00,34.39,34.44,34.23,34.36,216112.0,30.499,30.5433,30.3571,30.4724,216112.0
2015-12-07 09:40:00,34.35,34.48,34.34,34.37,222361.0,30.4635,30.5788,30.4546,30.4813,222361.0
2015-12-07 09:50:00,34.36,34.4,34.31,34.36,139378.0,30.4724,30.5079,30.428,30.4724,139378.0
2015-12-07 10:00:00,34.36,34.37,34.25,34.33,121723.0,30.4724,30.4813,30.3748,30.4458,121723.0
2015-12-07 10:10:00,34.33,34.47,34.33,34.44,162253.0,30.4458,30.5699,30.4458,30.5433,162253.0
2015-12-07 10:20:00,34.43,34.45,34.35,34.42,283733.0,30.5345,30.5522,30.4635,30.5256,283733.0
2015-12-07 10:30:00,34.42,34.43,34.3,34.41,334816.0,30.5256,30.5345,30.4192,30.5167,334816.0
2015-12-07 10:40:00,34.4,34.42,34.27,34.3,143689.0,30.5079,30.5256,30.3926,30.4192,143689.0
2015-12-07 10:50:00,34.3,34.37,34.25,34.27,152429.0,30.4192,30.4813,30.3748,30.3926,152429.0
2015-12-07 11:00:00,34.27,34.29,34.15,34.23,255839.0,30.3926,30.4103,30.2861,30.3571,255839.0
2015-12-07 11:10:00,34.22,34.25,34.08,34.12,204808.0,30.3482,30.3748,30.2241,30.2595,204808.0
2015-12-07 11:20:00,34.13,34.16,34.03,34.07,159442.0,30.2684,30.295,30.1797,30.2152,159442.0
2015-12-07 11:30:00,34.08,34.13,34.03,34.09,134723.0,30.2241,30.2684,30.1797,30.2329,134723.0
2015-12-07 11:40:00,34.1,34.17,34.06,34.11,95143.0,30.2418,30.3039,30.2063,30.2507,95143.0
2015-12-07 11:50:00,34.12,34.25,34.11,34.23,112477.0,30.2595,30.3748,30.2507,30.3571,112477.0
2015-12-07 12:00:00,34.22,34.23,34.15,34.16,67578.0,30.3482,30.3571,30.2861,30.295,67578.0
2015-12-07 12:10:00,34.16,34.24,34.15,34.22,51899.0,30.295,30.366,30.2861,30.3482,51899.0
2015-12-07 12:20:00,34.22,34.23,34.15,34.16,52528.0,30.3482,30.3571,30.2861,30.295,52528.0
2015-12-07 12:30:00,34.17,34.18,34.07,34.08,77329.0,30.3039,30.3127,30.2152,30.2241,77329.0
2015-12-07 12:40:00,34.08,34.08,34.0,34.01,97030.0,30.2241,30.2241,30.1531,30.162,97030.0
2015-12-07 12:50:00,34.01,34.03,33.9,33.94,189656.0,30.162,30.1797,30.0644,30.0999,189656.0
2015-12-07 13:00:00,33.95,34.11,33.91,34.09,158896.0,30.1088,30.2507,30.0733,30.2329,158896.0
2015-12-07 13:10:00,34.09,34.12,33.91,34.03,128597.0,30.2329,30.2595,30.0733,30.1797,128597.0
2015-12-07 13:20:00,34.02,34.06,33.98,34.05,74140.0,30.1709,30.2063,30.1354,30.1975,74140.0
2015-12-07 13:30:00,34.05,34.05,33.96,33.97,70085.0,30.1975,30.1975,30.1176,30.1265,70085.0
2015-12-07 13:40:00,33.96,33.97,33.87,33.91,87049.0,30.1176,30.1265,30.0378,30.0733,87049.0
2015-12-07 13:50:00,33.91,34.04,33.91,34.04,61029.0,30.0733,30.1886,30.0733,30.1886,61029.0
2015-12-07 14:00:00,34.04,34.12,33.98,34.11,118126.0,30.1886,30.2595,30.1354,30.2507,118126.0
2015-12-07 14:10:00,34.09,34.1,34.02,34.03,71187.0,30.2329,30.2418,30.1709,30.1797,71187.0
2015-12-07 14:20:00,34.04,34.06,33.98,34.06,79130.0,30.1886,30.2063,30.1354,30.2063,79130.0
2015-12-07 14:30:00,34.06,34.11,34.01,34.06,79702.0,30.2063,30.2507,30.162,30.2063,79702.0
2015-12-07 14:40:00,34.06,34.06,34.0,34.03,83044.0,30.2063,30.2063,30.1531,30.1797,83044.0
2015-12-07 14:50:00,34.03,34.06,33.98,34.0,73110.0,30.1797,30.2063,30.1354,30.1531,73110.0
2015-12-07 15:00:00,33.99,34.03,33.95,34.01,97023.0,30.1442,30.1797,30.1088,30.162,97023.0
2015-12-07 15:10:00,34.01,34.05,33.96,34.05,151785.0,30.162,30.1975,30.1176,30.1975,151785.0
2015-12-07 15:20:00,34.05,34.06,34.02,34.05,90773.0,30.1975,30.2063,30.1709,30.1975,90773.0
2015-12-07 15:30:00,34.05,34.08,34.01,34.04,154929.0,30.1975,30.2241,30.162,30.1886,154929.0
2015-12-07 15:40:00,34.04,34.16,34.03,34.16,256416.0,30.1886,30.295,30.1797,30.295,256416.0
2015-12-07 15:50:00,34.15,34.15,34.06,34.09,516095.0,30.2861,30.2861,30.2063,30.2329,516095.0
2015-12-08 09:30:00,33.73,33.89,33.6,33.64,245853.0,29.9137,30.0556,29.7984,29.8338,245853.0
2015-12-08 09:40:00,33.64,33.93,33.62,33.89,190991.0,29.8338,30.091,29.8161,30.0556,190991.0
2015-12-08 09:50:00,33.88,33.89,33.73,33.75,182606.0,30.0467,30.0556,29.9137,29.9314,182606.0
2015-12-08 10:00:00,33.75,33.87,33.73,33.84,203272.0,29.9314,30.0378,29.9137,30.0112,203272.0
2015-12-08 10:10:00,33.83,33.89,33.74,33.76,102216.0,30.0023,30.0556,29.9225,29.9403,102216.0
2015-12-08 10:20:00,33.75,33.75,33.63,33.63,142723.0,29.9314,29.9314,29.825,29.825,142723.0
2015-12-08 10:30:00,33.63,33.81,33.61,33.78,106900.0,29.825,29.9846,29.8072,29.958,106900.0
2015-12-08 10:40:00,33.79,33.9,33.78,33.86,104625.0,29.9669,30.0644,29.958,30.029,104625.0
2015-12-08 10:50:00,33.86,33.92,33.81,33.87,157027.0,30.029,30.0822,29.9846,30.0378,157027.0
2015-12-08 11:00:00,33.86,34.08,33.85,34.07,134167.0,30.029,30.2241,30.0201,30.2152,134167.0
2015-12-08 11:10:00,34.07,34.1,34.05,34.08,175655.0,30.2152,30.2418,30.1975,30.2241,175655.0
2015-12-08 11:20:00,34.08,34.1,34.02,34.02,239555.0,30.2241,30.2418,30.1709,30.1709,239555.0
2015-12-08 11:30:00,34.02,34.03,33.86,33.89,70210.0,30.1709,30.1797,30.029,30.0556,70210.0
2015-12-08 11:40:00,33.88,33.97,33.87,33.94,67025.0,30.0467,30.1265,30.0378,30.0999,67025.0
2015-12-08 11:50:00,33.94,33.99,33.87,33.95,66850.0,30.0999,30.1442,30.0378,30.1088,66850.0
2015-12-08 12:00:00,33.96,33.96,33.85,33.9,48547.0,30.1176,30.1176,30.0201,30.0644,48547.0
2015-12-08 12:10:00,33.9,33.91,33.77,33.79,66706.0,30.0644,30.0733,29.9491,29.9669,66706.0
2015-12-08 12:20:00,33.79,33.9,33.79,33.89,66910.0,29.9669,30.0644,29.9669,30.0556,66910.0
2015-12-08 12:30:00,33.89,33.91,33.82,33.88,66822.0,30.0556,30.0733,29.9935,30.0467,66822.0
2015-12-08 12:40:00,33.88,33.9,33.82,33.87,53184.0,30.0467,30.0644,29.9935,30.0378,53184.0
2015-12-08 12:50:00,33.87,33.92,33.85,33.91,76732.0,30.0378,30.0822,30.0201,30.0733,76732.0
2015-12-08 13:00:00,33.91,33.93,33.83,33.86,90458.0,30.0733,30.091,30.0023,30.029,90458.0
2015-12-08 13:10:00,33.86,33.9,33.8,33.81,57736.0,30.029,30.0644,29.9757,29.9846,57736.0
2015-12-08 13:20:00,33.81,33.84,33.76,33.77,167410.0,29.9846,30.0112,29.9403,29.9491,167410.0
2015-12-08 13:30:00,33.78,33.9,33.76,33.85,67110.0,29.958,30.0644,29.9403,30.0201,67110.0
2015-12-08 13:40:00,33.84,33.89,33.82,33.84,68329.0,30.0112,30.0556,29.9935,30.0112,68329.0
2015-12-08 13:50:00,33.83,33.91,33.81,33.88,84897.0,30.0023,30.0733,29.9846,30.0467,84897.0
2015-12-08 14:00:00,33.88,33.98,33.87,33.98,74091.0,30.0467,30.1354,30.0378,30.1354,74091.0
2015-12-08 14:10:00,33.97,33.99,33.94,33.97,99298.0,30.1265,30.1442,30.0999,30.1265,99298.0
2015-12-08 14:20:00,33.97,33.98,33.88,33.91,62235.0,30.1265,30.1354,30.0467,30.0733,62235.0
2015-12-08 14:30:00,33.91,33.93,33.84,33.88,126899.0,30.0733,30.091,30.0112,30.0467,126899.0
2015-12-08 14:40:00,33.88,33.94,33.82,33.88,138316.0,30.0467,30.0999,29.9935,30.0467,138316.0
2015-12-08 14:50:00,33.88,33.95,33.88,33.89,138613.0,30.0467,30.1088,30.0467,30.0556,138613.0
2015-12-08 15:00:00,33.89,33.92,33.83,33.91,118389.0,30.0556,30.0822,30.0023,30.0733,118389.0
2015-12-08 15:10:00,33.91,33.93,33.82,33.82,117548.0,30.0733,30.091,29.9935,29.9935,117548.0
2015-12-08 15:20:00,33.82,33.88,33.79,33.82,119063.0,29.9935,30.0467,29.9669,29.9935,119063.0
2015-12-08 15:30:00,33.82,33.92,33.78,33.88,115607.0,29.9935,30.0822,29.958,30.0467,115607.0
2015-12-08 15:40:00,33.88,33.92,33.83,33.9,232627.0,30.0467,30.0822,30.0023,30.0644,232627.0
2015-12-08 15:50:00,33.9,33.95,33.84,33.86,458417.0,30.0644,30.1088,30.0112,30.029,458417.0
2015-12-09 09:30:00,33.67,33.94,33.61,33.93,203920.0,29.8605,30.0999,29.8072,30.091,203920.0
2015-12-09 09:40:00,33.91,34.07,33.9,34.0,137490.0,30.0733,30.2152,30.0644,30.1531,137490.0
2015-12-09 09:50:00,34.0,34.03,33.91,33.95,96771.0,30.1531,30.1797,30.0733,30.1088,96771.0
2015-12-09 10:00:00,33.94,34.01,33.9,33.99,85449.0,30.0999,30.162,30.0644,30.1442,85449.0
2015-12-09 10:10:00,34.0,34.1,33.92,33.96,448048.0,30.1531,30.2418,30.0822,30.1176,448048.0
2015-12-09 10:20:00,33.96,33.99,33.93,33.94,86403.0,30.1176,30.1442,30.091,30.0999,86403.0
2015-12-09 10:30:00,33.95,34.1,33.94,34.01,170089.0,30.1088,30.2418,30.0999,30.162,170089.0
2015-12-09 10:40:00,34.01,34.07,33.95,33.95,89324.0,30.162,30.2152,30.1088,30.1088,89324.0
2015-12-09 10:50:00,33.94,33.97,33.86,33.89,93750.0,30.0999,30.1265,30.029,30.0556,93750.0
2015-12-09 11:00:00,33.89,33.93,33.71,33.73,195352.0,30.0556,30.091,29.8959,29.9137,195352.0
2015-12-09 11:10:00,33.73,33.79,33.65,33.65,141737.0,29.9137,29.9669,29.8427,29.8427,141737.0
2015-12-09 11:20:00,33.65,33.71,33.65,33.69,69639.0,29.8427,29.8959,29.8427,29.8782,69639.0
2015-12-09 11:30:00,33.69,33.72,33.61,33.65,96982.0,29.8782,29.9048,29.8072,29.8427,96982.0
2015-12-09 11:40:00,33.65,33.67,33.46,33.5,251736.0,29.8427,29.8605,29.6742,29.7097,251736.0
2015-12-09 11:50:00,33.5,33.55,33.44,33.48,120468.0,29.7097,29.754,29.6565,29.6919,120468.0
2015-12-09 12:00:00,33.48,33.55,33.43,33.49,73397.0,29.6919,29.754,29.6476,29.7008,73397.0
2015-12-09 12:10:00,33.48,33.49,33.33,33.33,150648.0,29.6919,29.7008,29.5589,29.5589,150648.0
2015-12-09 12:20:00,33.32,33.33,33.17,33.2,176178.0,29.5501,29.5589,29.417,29.4436,176178.0
2015-12-09 12:30:00,33.2,33.22,33.05,33.05,275810.0,29.4436,29.4614,29.3106,29.3106,275810.0
2015-12-09 12:40:00,33.06,33.11,33.01,33.11,230412.0,29.3195,29.3638,29.2751,29.3638,230412.0
2015-12-09 12:50:00,33.1,33.13,33.0,33.03,118026.0,29.3549,29.3816,29.2663,29.2929,118026.0
2015-12-09 13:00:00,33.03,33.13,32.92,33.04,209704.0,29.2929,29.3816,29.1953,29.3017,209704.0
2015-12-09 13:10:00,33.04,33.09,33.0,33.02,170129.0,29.3017,29.3461,29.2663,29.284,170129.0
2015-12-09 13:20:00,33.02,33.05,32.96,33.02,137571.0,29.284,29.3106,29.2308,29.284,137571.0
2015-12-09 13:30:00,33.03,33.05,32.94,33.04,141683.0,29.2929,29.3106,29.213,29.3017,141683.0
2015-12-09 13:40:00,33.04,33.08,32.95,33.01,151460.0,29.3017,29.3372,29.2219,29.2751,151460.0
2015-12-09 13:50:00,33.02,33.12,33.01,33.06,186343.0,29.284,29.3727,29.2751,29.3195,186343.0
2015-12-09 14:00:00,33.06,33.09,33.03,33.04,117826.0,29.3195,29.3461,29.2929,29.3017,117826.0
2015-12-09 14:10:00,33.04,33.12,33.02,33.03,182715.0,29.3017,29.3727,29.284,29.2929,182715.0
2015-12-09 14:20:00,33.02,33.02,32.93,32.95,299118.0,29.284,29.284,29.2042,29.2219,299118.0
2015-12-09 14:30:00,32.96,32.98,32.9,32.95,195944.0,29.2308,29.2485,29.1776,29.2219,195944.0
2015-12-09 14:40:00,32.94,32.95,32.87,32.93,164012.0,29.213,29.2219,29.151,29.2042,164012.0
2015-12-09 14:50:00,32.92,32.92,32.83,32.85,130703.0,29.1953,29.1953,29.1155,29.1332,130703.0
2015-12-09 15:00:00,32.86,33.0,32.84,32.97,154096.0,29.1421,29.2663,29.1244,29.2397,154096.0
2015-12-09 15:10:00,32.97,32.98,32.91,32.95,184660.0,29.2397,29.2485,29.1864,29.2219,184660.0
2015-12-09 15:20:00,32.95,33.05,32.94,33.0,342483.0,29.2219,29.3106,29.213,29.2663,342483.0
2015-12-09 15:30:00,33.0,33.11,33.0,33.05,312592.0,29.2663,29.3638,29.2663,29.3106,312592.0
2015-12-09 15:40:00,33.05,33.08,32.96,32.97,477589.0,29.3106,29.3372,29.2308,29.2397,477589.0
2015-12-09 15:50:00,32.97,33.02,32.95,32.98,662139.0,29.2397,29.284,29.2219,29.2485,662139.0
2015-12-10 09:30:00,33.01,33.08,32.88,33.08,180057.0,29.2751,29.3372,29.1598,29.3372,180057.0
2015-12-10 09:40:00,33.08,33.22,33.07,33.08,118779.0,29.3372,29.4614,29.3283,29.3372,118779.0
2015-12-10 09:50:00,33.08,33.15,33.03,33.06,92779.0,29.3372,29.3993,29.2929,29.3195,92779.0
2015-12-10 10:00:00,33.07,33.13,33.0,33.01,118777.0,29.3283,29.3816,29.2663,29.2751,118777.0
2015-12-10 10:10:00,33.02,33.13,32.97,33.09,79269.0,29.284,29.3816,29.2397,29.3461,79269.0
2015-12-10 10:20:00,33.09,33.24,33.08,33.17,89124.0,29.3461,29.4791,29.3372,29.417,89124.0
2015-12-10 10:30:00,33.17,33.3,33.13,33.3,89268.0,29.417,29.5323,29.3816,29.5323,89268.0
2015-12-10 10:40:00,33.29,33.42,33.27,33.37,97590.0,29.5234,29.6387,29.5057,29.5944,97590.0
2015-12-10 10:50:00,33.37,33.38,33.25,33.25,55741.0,29.5944,29.6033,29.488,29.488,55741.0
2015-12-10 11:00:00,33.26,33.4,33.25,33.4,66313.0,29.4968,29.621,29.488,29.621,66313.0
2015-12-10 11:10:00,33.39,33.47,33.39,33.45,98569.0,29.6121,29.6831,29.6121,29.6653,98569.0
2015-12-10 11:20:00,33.45,33.52,33.45,33.45,71654.0,29.6653,29.7274,29.6653,29.6653,71654.0
2015-12-10 11:30:00,33.45,33.45,33.34,33.38,69750.0,29.6653,29.6653,29.5678,29.6033,69750.0
2015-12-10 11:40:00,33.38,33.41,33.3,33.41,73968.0,29.6033,29.6299,29.5323,29.6299,73968.0
2015-12-10 11:50:00,33.41,33.41,33.31,33.37,44922.0,29.6299,29.6299,29.5412,29.5944,44922.0
2015-12-10 12:00:00,33.37,33.42,33.31,33.32,69940.0,29.5944,29.6387,29.5412,29.5501,69940.0
2015-12-10 12:10:00,33.31,33.31,33.22,33.24,51160.0,29.5412,29.5412,29.4614,29.4791,51160.0
2015-12-10 12:20:00,33.24,33.35,33.23,33.34,55484.0,29.4791,29.5767,29.4702,29.5678,55484.0
2015-12-10 12:30:00,33.34,33.34,33.25,33.28,56894.0,29.5678,29.5678,29.488,29.5146,56894.0
2015-12-10 12:40:00,33.28,33.38,33.26,33.36,40120.0,29.5146,29.6033,29.4968,29.5855,40120.0
2015-12-10 12:50:00,33.37,33.46,33.34,33.44,107920.0,29.5944,29.6742,29.5678,29.6565,107920.0
2015-12-10 13:00:00,33.45,33.45,33.32,33.34,113841.0,29.6653,29.6653,29.5501,29.5678,113841.0
2015-12-10 13:10:00,33.34,33.35,33.26,33.34,106404.0,29.5678,29.5767,29.4968,29.5678,106404.0
2015-12-10 13:20:00,33.34,33.38,33.32,33.37,113280.0,29.5678,29.6033,29.5501,29.5944,113280.0
2015-12-10 13:30:00,33.37,33.44,33.36,33.42,92242.0,29.5944,29.6565,29.5855,29.6387,92242.0
2015-12-10 13:40:00,33.41,33.41,33.33,33.36,101480.0,29.6299,29.6299,29.5589,29.5855,101480.0
2015-12-10 13:50:00,33.35,33.43,33.34,33.4,56096.0,29.5767,29.6476,29.5678,29.621,56096.0
2015-12-10 14:00:00,33.4,33.48,33.37,33.45,99182.0,29.621,29.6919,29.5944,29.6653,99182.0
2015-12-10 14:10:00,33.46,33.53,33.42,33.52,83311.0,29.6742,29.7363,29.6387,29.7274,83311.0
2015-12-10 14:20:00,33.53,33.65,33.52,33.63,97101.0,29.7363,29.8427,29.7274,29.825,97101.0
2015-12-10 14:30:00,33.63,33.64,33.54,33.57,203408.0,29.825,29.8338,29.7452,29.7718,203408.0
2015-12-10 14:40:00,33.58,33.64,33.56,33.57,109959.0,29.7806,29.8338,29.7629,29.7718,109959.0
2015-12-10 14:50:00,33.58,33.58,33.48,33.52,82180.0,29.7806,29.7806,29.6919,29.7274,82180.0
2015-12-10 15:00:00,33.52,33.54,33.42,33.43,74494.0,29.7274,29.7452,29.6387,29.6476,74494.0
2015-12-10 15:10:00,33.44,33.44,33.33,33.35,87447.0,29.6565,29.6565,29.5589,29.5767,87447.0
2015-12-10 15:20:00,33.35,33.38,33.29,33.38,108989.0,29.5767,29.6033,29.5234,29.6033,108989.0
2015-12-10 15:30:00,33.38,33.38,33.29,33.33,84953.0,29.6033,29.6033,29.5234,29.5589,84953.0
2015-12-10 15:40:00,33.33,33.37,33.26,33.3,193150.0,29.5589,29.5944,29.4968,29.5323,193150.0
2015-12-10 15:50:00,33.29,33.29,33.21,33.26,336812.0,29.5234,29.5234,29.4525,29.4968,336812.0
2015-12-11 09:30:00,32.63,32.8,32.42,32.52,494903.0,28.9381,29.0889,28.7519,28.8406,494903.0
2015-12-11 09:40:00,32.52,32.65,32.46,32.47,184521.0,28.8406,28.9559,28.7874,28.7962,184521.0
2015-12-11 09:50:00,32.46,32.46,32.34,32.39,329027.0,28.7874,28.7874,28.6809,28.7253,329027.0
2015-12-11 10:00:00,32.4,32.53,32.36,32.39,294370.0,28.7341,28.8494,28.6987,28.7253,294370.0
2015-12-11 10:10:00,32.38,32.45,32.35,32.37,420827.0,28.7164,28.7785,28.6898,28.7075,420827.0
2015-12-11 10:20:00,32.37,32.37,32.29,32.36,467677.0,28.7075,28.7075,28.6366,28.6987,467677.0
2015-12-11 10:30:00,32.36,32.4,32.29,32.34,331403.0,28.6987,28.7341,28.6366,28.6809,331403.0
2015-12-11 10:40:00,32.34,32.37,32.28,32.32,109841.0,28.6809,28.7075,28.6277,28.6632,109841.0
2015-12-11 10:50:00,32.31,32.32,32.21,32.22,151908.0,28.6543,28.6632,28.5656,28.5745,151908.0
2015-12-11 11:00:00,32.21,32.27,32.15,32.21,171959.0,28.5656,28.6189,28.5124,28.5656,171959.0
2015-12-11 11:10:00,32.2,32.25,32.17,32.24,94007.0,28.5568,28.6011,28.5302,28.5922,94007.0
2015-12-11 11:20:00,32.24,32.33,32.21,32.26,236286.0,28.5922,28.6721,28.5656,28.61,236286.0
2015-12-11 11:30:00,32.26,32.27,32.14,32.2,110363.0,28.61,28.6189,28.5036,28.5568,110363.0
2015-12-11 11:40:00,32.21,32.35,32.2,32.31,152679.0,28.5656,28.6898,28.5568,28.6543,152679.0
2015-12-11 11:50:00,32.3,32.3,32.12,32.13,236508.0,28.6455,28.6455,28.4858,28.4947,236508.0
2015-12-11 12:00:00,32.14,32.16,32.09,32.1,279094.0,28.5036,28.5213,28.4592,28.4681,279094.0
2015-12-11 12:10:00,32.1,32.13,32.04,32.08,111982.0,28.4681,28.4947,28.4149,28.4504,111982.0
2015-12-11 12:20:00,32.08,32.13,32.02,32.05,107967.0,28.4504,28.4947,28.3971,28.4237,107967.0
2015-12-11 12:30:00,32.06,32.08,32.01,32.01,118970.0,28.4326,28.4504,28.3883,28.3883,118970.0
2015-12-11 12:40:00,32.01,32.01,31.91,31.91,165765.0,28.3883,28.3883,28.2996,28.2996,165765.0
2015-12-11 12:50:00,31.91,31.92,31.86,31.88,165410.0,28.2996,28.3085,28.2552,28.273,165410.0
2015-12-11 13:00:00,31.88,31.95,31.84,31.91,305420.0,28.273,28.3351,28.2375,28.2996,305420.0
2015-12-11 13:10:00,31.9,31.93,31.86,31.91,182883.0,28.2907,28.3173,28.2552,28.2996,182883.0
2015-12-11 13:20:00,31.91,31.91,31.73,31.73,154659.0,28.2996,28.2996,28.14,28.14,154659.0
2015-12-11 13:30:00,31.73,31.83,31.72,31.83,182182.0,28.14,28.2286,28.1311,28.2286,182182.0
2015-12-11 13:40:00,31.83,31.89,31.8,31.87,83469.0,28.2286,28.2818,28.202,28.2641,83469.0
2015-12-11 13:50:00,31.86,31.92,31.84,31.86,80703.0,28.2552,28.3085,28.2375,28.2552,80703.0
2015-12-11 14:00:00,31.86,31.9,31.85,31.88,90277.0,28.2552,28.2907,28.2464,28.273,90277.0
2015-12-11 14:10:00,31.88,32.05,31.88,32.0,175852.0,28.273,28.4237,28.273,28.3794,175852.0
2015-12-11 14:20:00,32.0,32.02,31.92,31.99,154728.0,28.3794,28.3971,28.3085,28.3705,154728.0
2015-12-11 14:30:00,31.99,32.07,31.95,32.06,84168.0,28.3705,28.4415,28.3351,28.4326,84168.0
2015-12-11 14:40:00,32.05,32.06,31.97,31.98,154305.0,28.4237,28.4326,28.3528,28.3617,154305.0
2015-12-11 14:50:00,31.98,32.02,31.95,31.97,115780.0,28.3617,28.3971,28.3351,28.3528,115780.0
2015-12-11 15:00:00,31.97,32.02,31.89,31.89,201913.0,28.3528,28.3971,28.2818,28.2818,201913.0
2015-12-11 15:10:00,31.89,31.9,31.76,31.77,345861.0,28.2818,28.2907,28.1666,28.1754,345861.0
2015-12-11 15:20:00,31.76,31.78,31.67,31.75,368068.0,28.1666,28.1843,28.0867,28.1577,368068.0
2015-12-11 15:30:00,31.75,31.88,31.73,31.81,335438.0,28.1577,28.273,28.14,28.2109,335438.0
2015-12-11 15:40:00,31.81,31.81,31.72,31.74,522484.0,28.2109,28.2109,28.1311,28.1488,522484.0
2015-12-11 15:50:00,31.74,31.79,31.7,31.77,816039.0,28.1488,28.1932,28.1133,28.1754,816039.0
2015-12-14 09:30:00,32.05,32.54,32.03,32.28,378471.0,28.4237,28.8583,28.406,28.6277,378471.0
2015-12-14 09:40:00,32.29,32.42,32.14,32.39,252059.0,28.6366,28.7519,28.5036,28.7253,252059.0
2015-12-14 09:50:00,32.39,32.48,32.16,32.18,203457.0,28.7253,28.8051,28.5213,28.539,203457.0
2015-12-14 10:00:00,32.18,32.42,32.17,32.4,165979.0,28.539,28.7519,28.5302,28.7341,165979.0
2015-12-14 10:10:00,32.39,32.61,32.1,32.34,632033.0,28.7253,28.9204,28.4681,28.6809,632033.0
2015-12-14 10:20:00,32.33,32.38,32.13,32.17,294890.0,28.6721,28.7164,28.4947,28.5302,294890.0
2015-12-14 10:30:00,32.16,32.27,32.14,32.26,175090.0,28.5213,28.6189,28.5036,28.61,175090.0
2015-12-14 10:40:00,32.26,32.33,32.2,32.22,214404.0,28.61,28.6721,28.5568,28.5745,214404.0
2015-12-14 10:50:00,32.22,32.23,32.07,32.12,129267.0,28.5745,28.5834,28.4415,28.4858,129267.0
2015-12-14 11:00:00,32.12,32.12,31.97,31.99,105295.0,28.4858,28.4858,28.3528,28.3705,105295.0
2015-12-14 11:10:00,31.98,32.02,31.76,31.8,271301.0,28.3617,28.3971,28.1666,28.202,271301.0
2015-12-14 11:20:00,31.81,31.86,31.74,31.74,230230.0,28.2109,28.2552,28.1488,28.1488,230230.0
2015-12-14 11:30:00,31.74,31.75,31.62,31.7,154092.0,28.1488,28.1577,28.0424,28.1133,154092.0
2015-12-14 11:40:00,31.7,31.82,31.68,31.78,135216.0,28.1133,28.2198,28.0956,28.1843,135216.0
2015-12-14 11:50:00,31.78,31.98,31.77,31.98,115005.0,28.1843,28.3617,28.1754,28.3617,115005.0
2015-12-14 12:00:00,31.98,32.21,31.97,32.21,235549.0,28.3617,28.5656,28.3528,28.5656,235549.0
2015-12-14 12:10:00,32.2,32.32,32.15,32.31,192423.0,28.5568,28.6632,28.5124,28.6543,192423.0
2015-12-14 12:20:00,32.3,32.38,32.24,32.37,337224.0,28.6455,28.7164,28.5922,28.7075,337224.0
2015-12-14 12:30:00,32.37,32.42,32.25,32.25,155818.0,28.7075,28.7519,28.6011,28.6011,155818.0
2015-12-14 12:40:00,32.24,32.25,32.04,32.04,258573.0,28.5922,28.6011,28.4149,28.4149,258573.0
2015-12-14 12:50:00,32.04,32.2,32.04,32.18,266183.0,28.4149,28.5568,28.4149,28.539,266183.0
2015-12-14 13:00:00,32.18,32.24,32.07,32.09,193859.0,28.539,28.5922,28.4415,28.4592,193859.0
2015-12-14 13:10:00,32.1,32.15,32.09,32.13,500306.0,28.4681,28.5124,28.4592,28.4947,500306.0
2015-12-14 13:20:00,32.13,32.19,32.08,32.19,123669.0,28.4947,28.5479,28.4504,28.5479,123669.0
2015-12-14 13:30:00,32.18,32.22,32.1,32.1,110856.0,28.539,28.5745,28.4681,28.4681,110856.0
2015-12-14 13:40:00,32.1,32.11,32.0,32.07,109524.0,28.4681,28.477,28.3794,28.4415,109524.0
2015-12-14 13:50:00,32.07,32.1,32.03,32.04,112805.0,28.4415,28.4681,28.406,28.4149,112805.0
2015-12-14 14:00:00,32.05,32.05,31.93,32.03,110305.0,28.4237,28.4237,28.3173,28.406,110305.0
2015-12-14 14:10:00,32.02,32.13,32.0,32.12,177322.0,28.3971,28.4947,28.3794,28.4858,177322.0
2015-12-14 14:20:00,32.12,32.12,32.04,32.05,134346.0,28.4858,28.4858,28.4149,28.4237,134346.0
2015-12-14 14:30:00,32.04,32.09,31.99,32.08,109124.0,28.4149,28.4592,28.3705,28.4504,109124.0
2015-12-14 14:40:00,32.08,32.14,32.04,32.14,131971.0,28.4504,28.5036,28.4149,28.5036,131971.0
2015-12-14 14:50:00,32.13,32.24,32.12,32.2,134270.0,28.4947,28.5922,28.4858,28.5568,134270.0
2015-12-14 15:00:00,32.19,32.19,32.05,32.09,256423.0,28.5479,28.5479,28.4237,28.4592,256423.0
2015-12-14 15:10:00,32.09,32.17,32.08,32.17,147070.0,28.4592,28.5302,28.4504,28.5302,147070.0
2015-12-14 15:20:00,32.17,32.18,32.13,32.16,165992.0,28.5302,28.539,28.4947,28.5213,165992.0
2015-12-14 15:30:00,32.16,32.26,32.15,32.18,296226.0,28.5213,28.61,28.5124,28.539,296226.0
2015-12-14 15:40:00,32.19,32.2,32.06,32.11,888995.0,28.5479,28.5568,28.4326,28.477,888995.0
2015-12-14 15:50:00,32.1,32.27,32.1,32.26,1704666.0,28.4681,28.6189,28.4681,28.61,1704666.0
2015-12-15 09:30:00,32.69,32.97,32.69,32.95,335712.0,28.9913,29.2397,28.9913,29.2219,335712.0
2015-12-15 09:40:00,32.96,33.12,32.96,33.09,338253.0,29.2308,29.3727,29.2308,29.3461,338253.0
2015-12-15 09:50:00,33.09,33.19,33.05,33.1,272444.0,29.3461,29.4348,29.3106,29.3549,272444.0
2015-12-15 10:00:00,33.1,33.12,33.04,33.05,165224.0,29.3549,29.3727,29.3017,29.3106,165224.0
2015-12-15 10:10:00,33.05,33.15,33.04,33.09,265353.0,29.3106,29.3993,29.3017,29.3461,265353.0
2015-12-15 10:20:00,33.08,33.15,33.02,33.14,254519.0,29.3372,29.3993,29.284,29.3904,254519.0
2015-12-15 10:30:00,33.14,33.14,32.98,33.08,289410.0,29.3904,29.3904,29.2485,29.3372,289410.0
2015-12-15 10:40:00,33.09,33.22,33.07,33.21,195310.0,29.3461,29.4614,29.3283,29.4525,195310.0
2015-12-15 10:50:00,33.2,33.27,33.19,33.22,327716.0,29.4436,29.5057,29.4348,29.4614,327716.0
2015-12-15 11:00:00,33.21,33.26,33.11,33.12,338275.0,29.4525,29.4968,29.3638,29.3727,338275.0
2015-12-15 11:10:00,33.12,33.14,33.04,33.08,232803.0,29.3727,29.3904,29.3017,29.3372,232803.0
2015-12-15 11:20:00,33.07,33.18,33.02,33.13,159416.0,29.3283,29.4259,29.284,29.3816,159416.0
2015-12-15 11:30:00,33.14,33.18,33.03,33.04,127180.0,29.3904,29.4259,29.2929,29.3017,127180.0
2015-12-15 11:40:00,33.04,33.06,32.85,32.86,265183.0,29.3017,29.3195,29.1332,29.1421,265183.0
2015-12-15 11:50:00,32.86,33.01,32.85,33.0,190020.0,29.1421,29.2751,29.1332,29.2663,190020.0
2015-12-15 12:00:00,33.0,33.02,32.9,32.91,438654.0,29.2663,29.284,29.1776,29.1864,438654.0
2015-12-15 12:10:00,32.9,32.97,32.86,32.91,141804.0,29.1776,29.2397,29.1421,29.1864,141804.0
2015-12-15 12:20:00,32.9,32.99,32.88,32.96,146462.0,29.1776,29.2574,29.1598,29.2308,146462.0
2015-12-15 12:30:00,32.95,33.17,32.95,33.16,175939.0,29.2219,29.417,29.2219,29.4082,175939.0
2015-12-15 12:40:00,33.16,33.17,33.06,33.08,163918.0,29.4082,29.417,29.3195,29.3372,163918.0
2015-12-15 12:50:00,33.08,33.18,33.06,33.17,180078.0,29.3372,29.4259,29.3195,29.417,180078.0
2015-12-15 13:00:00,33.18,33.24,33.15,33.22,261685.0,29.4259,29.4791,29.3993,29.4614,261685.0
2015-12-15 13:10:00,33.22,33.23,33.1,33.11,222865.0,29.4614,29.4702,29.3549,29.3638,222865.0
2015-12-15 13:20:00,33.11,33.14,33.0,33.02,139054.0,29.3638,29.3904,29.2663,29.284,139054.0
2015-12-15 13:30:00,33.02,33.1,32.98,33.08,117380.0,29.284,29.3549,29.2485,29.3372,117380.0
2015-12-15 13:40:00,33.08,33.11,32.98,33.0,190792.0,29.3372,29.3638,29.2485,29.2663,190792.0
2015-12-15 13:50:00,33.0,33.11,32.98,33.09,385885.0,29.2663,29.3638,29.2485,29.3461,385885.0
2015-12-15 14:00:00,33.08,33.12,32.98,33.09,373607.0,29.3372,29.3727,29.2485,29.3461,373607.0
2015-12-15 14:10:00,33.1,33.21,33.1,33.21,159390.0,29.3549,29.4525,29.3549,29.4525,159390.0
2015-12-15 14:20:00,33.22,33.25,33.15,33.19,234460.0,29.4614,29.488,29.3993,29.4348,234460.0
2015-12-15 14:30:00,33.19,33.21,33.14,33.16,128003.0,29.4348,29.4525,29.3904,29.4082,128003.0
2015-12-15 14:40:00,33.15,33.26,33.14,33.22,127219.0,29.3993,29.4968,29.3904,29.4614,127219.0
2015-12-15 14:50:00,33.21,33.22,33.15,33.2,174600.0,29.4525,29.4614,29.3993,29.4436,174600.0
2015-12-15 15:00:00,33.2,33.23,33.18,33.22,248748.0,29.4436,29.4702,29.4259,29.4614,248748.0
2015-12-15 15:10:00,33.22,33.25,33.15,33.25,301568.0,29.4614,29.488,29.3993,29.488,301568.0
2015-12-15 15:20:00,33.24,33.26,33.21,33.21,236754.0,29.4791,29.4968,29.4525,29.4525,236754.0
2015-12-15 15:30:00,33.21,33.23,33.12,33.21,512517.0,29.4525,29.4702,29.3727,29.4525,512517.0
2015-12-15 15:40:00,33.22,33.29,33.2,33.25,472879.0,29.4614,29.5234,29.4436,29.488,472879.0
2015-12-15 15:50:00,33.25,33.25,33.17,33.18,588110.0,29.488,29.488,29.417,29.4259,588110.0
2015-12-16 09:30:00,33.62,33.8,33.42,33.53,251560.0,29.8161,29.9757,29.6387,29.7363,251560.0
2015-12-16 09:40:00,33.53,33.59,33.39,33.5,219900.0,29.7363,29.7895,29.6121,29.7097,219900.0
2015-12-16 09:50:00,33.51,33.53,33.39,33.39,355225.0,29.7186,29.7363,29.6121,29.6121,355225.0
2015-12-16 10:00:00,33.39,33.52,33.32,33.32,342417.0,29.6121,29.7274,29.5501,29.5501,342417.0
2015-12-16 10:10:00,33.31,33.46,33.26,33.46,189559.0,29.5412,29.6742,29.4968,29.6742,189559.0
2015-12-16 10:20:00,33.46,33.48,33.4,33.41,210715.0,29.6742,29.6919,29.621,29.6299,210715.0
2015-12-16 10:30:00,33.41,33.46,33.27,33.31,268012.0,29.6299,29.6742,29.5057,29.5412,268012.0
2015-12-16 10:40:00,33.32,33.37,33.19,33.37,284660.0,29.5501,29.5944,29.4348,29.5944,284660.0
2015-12-16 10:50:00,33.37,33.37,33.16,33.18,305349.0,29.5944,29.5944,29.4082,29.4259,305349.0
2015-12-16 11:00:00,33.18,33.21,33.07,33.09,433943.0,29.4259,29.4525,29.3283,29.3461,433943.0
2015-12-16 11:10:00,33.08,33.09,32.89,32.9,340659.0,29.3372,29.3461,29.1687,29.1776,340659.0
2015-12-16 11:20:00,32.9,32.93,32.82,32.91,426965.0,29.1776,29.2042,29.1066,29.1864,426965.0
2015-12-16 11:30:00,32.91,33.08,32.89,33.0,148736.0,29.1864,29.3372,29.1687,29.2663,148736.0
2015-12-16 11:40:00,33.0,33.01,32.91,32.97,140519.0,29.2663,29.2751,29.1864,29.2397,140519.0
2015-12-16 11:50:00,32.98,33.16,32.96,33.06,261927.0,29.2485,29.4082,29.2308,29.3195,261927.0
2015-12-16 12:00:00,33.06,33.16,33.05,33.1,293262.0,29.3195,29.4082,29.3106,29.3549,293262.0
2015-12-16 12:10:00,33.09,33.11,33.0,33.0,120214.0,29.3461,29.3638,29.2663,29.2663,120214.0
2015-12-16 12:20:00,33.0,33.04,32.94,33.0,105175.0,29.2663,29.3017,29.213,29.2663,105175.0
2015-12-16 12:30:00,33.0,33.2,32.99,33.12,214097.0,29.2663,29.4436,29.2574,29.3727,214097.0
2015-12-16 12:40:00,33.13,33.19,33.08,33.14,185739.0,29.3816,29.4348,29.3372,29.3904,185739.0
2015-12-16 12:50:00,33.14,33.16,33.0,33.01,191763.0,29.3904,29.4082,29.2663,29.2751,191763.0
2015-12-16 13:00:00,33.01,33.17,32.95,33.16,249607.0,29.2751,29.417,29.2219,29.4082,249607.0
2015-12-16 13:10:00,33.15,33.19,33.11,33.15,171134.0,29.3993,29.4348,29.3638,29.3993,171134.0
2015-12-16 13:20:00,33.14,33.27,33.14,33.24,152911.0,29.3904,29.5057,29.3904,29.4791,152911.0
2015-12-16 13:30:00,33.24,33.24,33.14,33.19,229096.0,29.4791,29.4791,29.3904,29.4348,229096.0
2015-12-16 13:40:00,33.19,33.29,33.15,33.27,314398.0,29.4348,29.5234,29.3993,29.5057,314398.0
2015-12-16 13:50:00,33.26,33.31,33.15,33.22,321696.0,29.4968,29.5412,29.3993,29.4614,321696.0
2015-12-16 14:00:00,33.19,33.79,32.95,33.49,1068667.0,29.4348,29.9669,29.2219,29.7008,1068667.0
2015-12-16 14:10:00,33.49,33.57,33.17,33.17,398536.0,29.7008,29.7718,29.417,29.417,398536.0
2015-12-16 14:20:00,33.17,33.29,33.09,33.14,987875.0,29.417,29.5234,29.3461,29.3904,987875.0
2015-12-16 14:30:00,33.13,33.26,32.83,33.19,776803.0,29.3816,29.4968,29.1155,29.4348,776803.0
2015-12-16 14:40:00,33.2,33.32,33.12,33.29,465658.0,29.4436,29.5501,29.3727,29.5234,465658.0
2015-12-16 14:50:00,33.29,33.77,33.29,33.73,401902.0,29.5234,29.9491,29.5234,29.9137,401902.0
2015-12-16 15:00:00,33.73,33.78,33.61,33.63,603639.0,29.9137,29.958,29.8072,29.825,603639.0
2015-12-16 15:10:00,33.64,33.69,33.56,33.69,452154.0,29.8338,29.8782,29.7629,29.8782,452154.0
2015-12-16 15:20:00,33.7,33.87,33.7,33.84,260801.0,29.8871,30.0378,29.8871,30.0112,260801.0
2015-12-16 15:30:00,33.84,34.0,33.82,33.94,557998.0,30.0112,30.1531,29.9935,30.0999,557998.0
2015-12-16 15:40:00,33.94,33.99,33.88,33.9,665093.0,30.0999,30.1442,30.0467,30.0644,665093.0
2015-12-16 15:50:00,33.9,33.93,33.79,33.82,783049.0,30.0644,30.091,29.9669,29.9935,783049.0
2015-12-17 09:30:00,34.03,34.11,33.78,33.87,427013.0,30.1797,30.2507,29.958,30.0378,427013.0
2015-12-17 09:40:00,33.87,33.9,33.68,33.74,226516.0,30.0378,30.0644,29.8693,29.9225,226516.0
2015-12-17 09:50:00,33.74,33.76,33.59,33.73,169067.0,29.9225,29.9403,29.7895,29.9137,169067.0
2015-12-17 10:00:00,33.73,33.73,33.56,33.58,116128.0,29.9137,29.9137,29.7629,29.7806,116128.0
2015-12-17 10:10:00,33.57,33.64,33.43,33.44,193658.0,29.7718,29.8338,29.6476,29.6565,193658.0
2015-12-17 10:20:00,33.45,33.53,33.4,33.52,133601.0,29.6653,29.7363,29.621,29.7274,133601.0
2015-12-17 10:30:00,33.52,33.58,33.49,33.52,111881.0,29.7274,29.7806,29.7008,29.7274,111881.0
2015-12-17 10:40:00,33.53,33.56,33.41,33.41,117721.0,29.7363,29.7629,29.6299,29.6299,117721.0
2015-12-17 10:50:00,33.41,33.43,33.29,33.39,136873.0,29.6299,29.6476,29.5234,29.6121,136873.0
2015-12-17 11:00:00,33.39,33.44,33.32,33.34,166184.0,29.6121,29.6565,29.5501,29.5678,166184.0
2015-12-17 11:10:00,33.34,33.39,33.24,33.25,133824.0,29.5678,29.6121,29.4791,29.488,133824.0
2015-12-17 11:20:00,33.26,33.26,33.08,33.23,233148.0,29.4968,29.4968,29.3372,29.4702,233148.0
2015-12-17 11:30:00,33.23,33.43,33.15,33.4,112867.0,29.4702,29.6476,29.3993,29.621,112867.0
2015-12-17 11:40:00,33.4,33.42,33.34,33.38,143136.0,29.621,29.6387,29.5678,29.6033,143136.0
2015-12-17 11:50:00,33.38,33.42,33.31,33.34,64990.0,29.6033,29.6387,29.5412,29.5678,64990.0
2015-12-17 12:00:00,33.34,33.35,33.25,33.35,55874.0,29.5678,29.5767,29.488,29.5767,55874.0
2015-12-17 12:10:00,33.35,33.43,33.31,33.43,43474.0,29.5767,29.6476,29.5412,29.6476,43474.0
2015-12-17 12:20:00,33.42,33.43,33.23,33.26,87207.0,29.6387,29.6476,29.4702,29.4968,87207.0
2015-12-17 12:30:00,33.25,33.27,33.16,33.19,78003.0,29.488,29.5057,29.4082,29.4348,78003.0
2015-12-17 12:40:00,33.18,33.18,33.09,33.11,80955.0,29.4259,29.4259,29.3461,29.3638,80955.0
2015-12-17 12:50:00,33.11,33.21,33.1,33.2,110794.0,29.3638,29.4525,29.3549,29.4436,110794.0
2015-12-17 13:00:00,33.2,33.31,33.17,33.3,146669.0,29.4436,29.5412,29.417,29.5323,146669.0
2015-12-17 13:10:00,33.29,33.36,33.26,33.3,58532.0,29.5234,29.5855,29.4968,29.5323,58532.0
2015-12-17 13:20:00,33.29,33.41,33.26,33.31,171999.0,29.5234,29.6299,29.4968,29.5412,171999.0
2015-12-17 13:30:00,33.31,33.37,33.29,33.37,124051.0,29.5412,29.5944,29.5234,29.5944,124051.0
2015-12-17 13:40:00,33.37,33.42,33.33,33.4,99430.0,29.5944,29.6387,29.5589,29.621,99430.0
2015-12-17 13:50:00,33.4,33.46,33.36,33.44,77248.0,29.621,29.6742,29.5855,29.6565,77248.0
2015-12-17 14:00:00,33.44,33.46,33.4,33.41,294445.0,29.6565,29.6742,29.621,29.6299,294445.0
2015-12-17 14:10:00,33.42,33.5,33.37,33.5,294973.0,29.6387,29.7097,29.5944,29.7097,294973.0
2015-12-17 14:20:00,33.5,33.52,33.41,33.45,130156.0,29.7097,29.7274,29.6299,29.6653,130156.0
2015-12-17 14:30:00,33.45,33.48,33.39,33.43,101059.0,29.6653,29.6919,29.6121,29.6476,101059.0
2015-12-17 14:40:00,33.42,33.43,33.33,33.34,124757.0,29.6387,29.6476,29.5589,29.5678,124757.0
2015-12-17 14:50:00,33.34,33.39,33.32,33.39,109535.0,29.5678,29.6121,29.5501,29.6121,109535.0
2015-12-17 15:00:00,33.39,33.43,33.33,33.41,155960.0,29.6121,29.6476,29.5589,29.6299,155960.0
2015-12-17 15:10:00,33.4,33.41,33.3,33.31,178446.0,29.621,29.6299,29.5323,29.5412,178446.0
2015-12-17 15:20:00,33.31,33.39,33.29,33.37,167456.0,29.5412,29.6121,29.5234,29.5944,167456.0
2015-12-17 15:30:00,33.36,33.46,33.33,33.41,258923.0,29.5855,29.6742,29.5589,29.6299,258923.0
2015-12-17 15:40:00,33.4,33.44,33.37,33.38,275265.0,29.621,29.6565,29.5944,29.6033,275265.0
2015-12-17 15:50:00,33.38,33.41,33.19,33.21,835585.0,29.6033,29.6299,29.4348,29.4525,835585.0
2015-12-18 09:30:00,32.89,33.03,32.76,32.8,1319494.0,29.1687,29.2929,29.0534,29.0889,1319494.0
2015-12-18 09:40:00,32.8,32.82,32.66,32.77,344306.0,29.0889,29.1066,28.9647,29.0623,344306.0
2015-12-18 09:50:00,32.77,32.79,32.57,32.62,370703.0,29.0623,29.08,28.8849,28.9293,370703.0
2015-12-18 10:00:00,32.62,32.79,32.62,32.65,303066.0,28.9293,29.08,28.9293,28.9559,303066.0
2015-12-18 10:10:00,32.64,32.65,32.49,32.53,328186.0,28.947,28.9559,28.814,28.8494,328186.0
2015-12-18 10:20:00,32.53,32.65,32.5,32.54,230093.0,28.8494,28.9559,28.8228,28.8583,230093.0
2015-12-18 10:30:00,32.54,32.56,32.43,32.52,285441.0,28.8583,28.876,28.7608,28.8406,285441.0
2015-12-18 10:40:00,32.52,32.6,32.46,32.56,302541.0,28.8406,28.9115,28.7874,28.876,302541.0
2015-12-18 10:50:00,32.56,32.69,32.56,32.69,108081.0,28.876,28.9913,28.876,28.9913,108081.0
2015-12-18 11:00:00,32.69,32.7,32.55,32.59,116858.0,28.9913,29.0002,28.8672,28.9026,116858.0
2015-12-18 11:10:00,32.59,32.71,32.58,32.61,91323.0,28.9026,29.0091,28.8938,28.9204,91323.0
2015-12-18 11:20:00,32.61,32.66,32.58,32.6,92041.0,28.9204,28.9647,28.8938,28.9115,92041.0
2015-12-18 11:30:00,32.6,32.6,32.54,32.6,89262.0,28.9115,28.9115,28.8583,28.9115,89262.0
2015-12-18 11:40:00,32.61,32.63,32.47,32.48,86166.0,28.9204,28.9381,28.7962,28.8051,86166.0
2015-12-18 11:50:00,32.49,32.5,32.38,32.44,92635.0,28.814,28.8228,28.7164,28.7696,92635.0
2015-12-18 12:00:00,32.43,32.44,32.28,32.3,253253.0,28.7608,28.7696,28.6277,28.6455,253253.0
2015-12-18 12:10:00,32.3,32.35,32.23,32.25,184943.0,28.6455,28.6898,28.5834,28.6011,184943.0
2015-12-18 12:20:00,32.25,32.36,32.25,32.31,100971.0,28.6011,28.6987,28.6011,28.6543,100971.0
2015-12-18 12:30:00,32.32,32.32,32.15,32.16,271746.0,28.6632,28.6632,28.5124,28.5213,271746.0
2015-12-18 12:40:00,32.16,32.29,32.14,32.28,160208.0,28.5213,28.6366,28.5036,28.6277,160208.0
2015-12-18 12:50:00,32.29,32.31,32.21,32.24,172370.0,28.6366,28.6543,28.5656,28.5922,172370.0
2015-12-18 13:00:00,32.25,32.36,32.2,32.33,108703.0,28.6011,28.6987,28.5568,28.6721,108703.0
2015-12-18 13:10:00,32.33,32.34,32.25,32.31,82116.0,28.6721,28.6809,28.6011,28.6543,82116.0
2015-12-18 13:20:00,32.31,32.31,32.19,32.21,233062.0,28.6543,28.6543,28.5479,28.5656,233062.0
2015-12-18 13:30:00,32.22,32.25,32.16,32.19,157298.0,28.5745,28.6011,28.5213,28.5479,157298.0
2015-12-18 13:40:00,32.18,32.27,32.17,32.21,106150.0,28.539,28.6189,28.5302,28.5656,106150.0
2015-12-18 13:50:00,32.21,32.39,32.2,32.34,93522.0,28.5656,28.7253,28.5568,28.6809,93522.0
2015-12-18 14:00:00,32.35,32.43,32.32,32.42,249381.0,28.6898,28.7608,28.6632,28.7519,249381.0
2015-12-18 14:10:00,32.41,32.44,32.29,32.35,158865.0,28.743,28.7696,28.6366,28.6898,158865.0
2015-12-18 14:20:00,32.35,32.45,32.34,32.41,196175.0,28.6898,28.7785,28.6809,28.743,196175.0
2015-12-18 14:30:00,32.41,32.41,32.34,32.36,100565.0,28.743,28.743,28.6809,28.6987,100565.0
2015-12-18 14:40:00,32.36,32.38,32.26,32.27,140128.0,28.6987,28.7164,28.61,28.6189,140128.0
2015-12-18 14:50:00,32.27,32.32,32.25,32.29,161278.0,28.6189,28.6632,28.6011,28.6366,161278.0
2015-12-18 15:00:00,32.29,32.35,32.28,32.32,198809.0,28.6366,28.6898,28.6277,28.6632,198809.0
2015-12-18 15:10:00,32.32,32.32,32.08,32.09,362673.0,28.6632,28.6632,28.4504,28.4592,362673.0
2015-12-18 15:20:00,32.1,32.12,31.99,32.06,459154.0,28.4681,28.4858,28.3705,28.4326,459154.0
2015-12-18 15:30:00,32.06,32.14,32.05,32.06,291491.0,28.4326,28.5036,28.4237,28.4326,291491.0
2015-12-18 15:40:00,32.06,32.1,32.02,32.02,476988.0,28.4326,28.4681,28.3971,28.3971,476988.0
2015-12-18 15:50:00,32.02,32.07,31.9,31.9,1200725.0,28.3971,28.4415,28.2907,28.2907,1200725.0
2015-12-21 09:30:00,32.23,32.4,32.03,32.33,424628.0,28.5834,28.7341,28.406,28.6721,424628.0
2015-12-21 09:40:00,32.32,32.36,32.07,32.23,411831.0,28.6632,28.6987,28.4415,28.5834,411831.0
2015-12-21 09:50:00,32.22,32.22,32.01,32.07,177525.0,28.5745,28.5745,28.3883,28.4415,177525.0
2015-12-21 10:00:00,32.07,32.29,32.06,32.27,101321.0,28.4415,28.6366,28.4326,28.6189,101321.0
2015-12-21 10:10:00,32.26,32.3,32.23,32.26,62991.0,28.61,28.6455,28.5834,28.61,62991.0
2015-12-21 10:20:00,32.27,32.31,32.22,32.23,54093.0,28.6189,28.6543,28.5745,28.5834,54093.0
2015-12-21 10:30:00,32.24,32.31,32.23,32.28,113821.0,28.5922,28.6543,28.5834,28.6277,113821.0
2015-12-21 10:40:00,32.28,32.35,32.21,32.22,128378.0,28.6277,28.6898,28.5656,28.5745,128378.0
2015-12-21 10:50:00,32.23,32.26,32.16,32.24,164368.0,28.5834,28.61,28.5213,28.5922,164368.0
2015-12-21 11:00:00,32.23,32.25,32.14,32.16,102113.0,28.5834,28.6011,28.5036,28.5213,102113.0
2015-12-21 11:10:00,32.15,32.16,32.1,32.15,95361.0,28.5124,28.5213,28.4681,28.5124,95361.0
2015-12-21 11:20:00,32.14,32.22,32.06,32.11,238076.0,28.5036,28.5745,28.4326,28.477,238076.0
2015-12-21 11:30:00,32.1,32.1,31.96,31.96,113047.0,28.4681,28.4681,28.3439,28.3439,113047.0
2015-12-21 11:40:00,31.95,32.01,31.89,31.9,113852.0,28.3351,28.3883,28.2818,28.2907,113852.0
2015-12-21 11:50:00,31.91,32.05,31.87,32.02,99358.0,28.2996,28.4237,28.2641,28.3971,99358.0
2015-12-21 12:00:00,32.02,32.04,31.93,31.95,136190.0,28.3971,28.4149,28.3173,28.3351,136190.0
2015-12-21 12:10:00,31.96,31.98,31.87,31.9,64041.0,28.3439,28.3617,28.2641,28.2907,64041.0
2015-12-21 12:20:00,31.9,31.98,31.88,31.94,65154.0,28.2907,28.3617,28.273,28.3262,65154.0
2015-12-21 12:30:00,31.94,32.03,31.93,31.96,75322.0,28.3262,28.406,28.3173,28.3439,75322.0
2015-12-21 12:40:00,31.97,32.02,31.96,31.98,38688.0,28.3528,28.3971,28.3439,28.3617,38688.0
2015-12-21 12:50:00,31.98,32.07,31.98,32.03,74432.0,28.3617,28.4415,28.3617,28.406,74432.0
2015-12-21 13:00:00,32.03,32.09,32.03,32.04,55346.0,28.406,28.4592,28.406,28.4149,55346.0
2015-12-21 13:10:00,32.03,32.07,32.01,32.05,180528.0,28.406,28.4415,28.3883,28.4237,180528.0
2015-12-21 13:20:00,32.05,32.1,32.05,32.06,43641.0,28.4237,28.4681,28.4237,28.4326,43641.0
2015-12-21 13:30:00,32.07,32.14,32.06,32.1,55832.0,28.4415,28.5036,28.4326,28.4681,55832.0
2015-12-21 13:40:00,32.1,32.1,32.06,32.06,42763.0,28.4681,28.4681,28.4326,28.4326,42763.0
2015-12-21 13:50:00,32.06,32.09,32.03,32.05,38256.0,28.4326,28.4592,28.406,28.4237,38256.0
2015-12-21 14:00:00,32.05,32.12,32.05,32.1,81081.0,28.4237,28.4858,28.4237,28.4681,81081.0
2015-12-21 14:10:00,32.09,32.12,32.06,32.08,110672.0,28.4592,28.4858,28.4326,28.4504,110672.0
2015-12-21 14:20:00,32.07,32.11,32.04,32.05,85099.0,28.4415,28.477,28.4149,28.4237,85099.0
2015-12-21 14:30:00,32.05,32.05,31.98,31.99,119754.0,28.4237,28.4237,28.3617,28.3705,119754.0
2015-12-21 14:40:00,31.99,32.01,31.95,31.99,84767.0,28.3705,28.3883,28.3351,28.3705,84767.0
2015-12-21 14:50:00,31.99,32.01,31.96,31.99,79458.0,28.3705,28.3883,28.3439,28.3705,79458.0
2015-12-21 15:00:00,31.98,32.03,31.92,31.93,178534.0,28.3617,28.406,28.3085,28.3173,178534.0
2015-12-21 15:10:00,31.92,31.95,31.88,31.91,174124.0,28.3085,28.3351,28.273,28.2996,174124.0
2015-12-21 15:20:00,31.91,31.98,31.88,31.96,122230.0,28.2996,28.3617,28.273,28.3439,122230.0
2015-12-21 15:30:00,31.97,32.02,31.93,31.97,211703.0,28.3528,28.3971,28.3173,28.3528,211703.0
2015-12-21 15:40:00,31.97,32.08,31.96,32.05,280585.0,28.3528,28.4504,28.3439,28.4237,280585.0
2015-12-21 15:50:00,32.06,32.22,32.05,32.2,746517.0,28.4326,28.5745,28.4237,28.5568,746517.0
2015-12-22 09:30:00,32.5,32.58,32.22,32.3,153143.0,28.8228,28.8938,28.5745,28.6455,153143.0
2015-12-22 09:40:00,32.31,32.35,32.19,32.29,111238.0,28.6543,28.6898,28.5479,28.6366,111238.0
2015-12-22 09:50:00,32.28,32.31,32.21,32.28,73105.0,28.6277,28.6543,28.5656,28.6277,73105.0
2015-12-22 10:00:00,32.28,32.31,32.18,32.26,91332.0,28.6277,28.6543,28.539,28.61,91332.0
2015-12-22 10:10:00,32.27,32.31,32.16,32.29,92928.0,28.6189,28.6543,28.5213,28.6366,92928.0
2015-12-22 10:20:00,32.29,32.43,32.28,32.42,114367.0,28.6366,28.7608,28.6277,28.7519,114367.0
2015-12-22 10:30:00,32.42,32.45,32.36,32.41,213544.0,28.7519,28.7785,28.6987,28.743,213544.0
2015-12-22 10:40:00,32.4,32.45,32.37,32.39,82479.0,28.7341,28.7785,28.7075,28.7253,82479.0
2015-12-22 10:50:00,32.38,32.39,32.31,32.34,67697.0,28.7164,28.7253,28.6543,28.6809,67697.0
2015-12-22 11:00:00,32.34,32.41,32.34,32.4,63425.0,28.6809,28.743,28.6809,28.7341,63425.0
2015-12-22 11:10:00,32.4,32.45,32.37,32.38,120289.0,28.7341,28.7785,28.7075,28.7164,120289.0
2015-12-22 11:20:00,32.38,32.41,32.32,32.36,67430.0,28.7164,28.743,28.6632,28.6987,67430.0
2015-12-22 11:30:00,32.36,32.49,32.36,32.45,136386.0,28.6987,28.814,28.6987,28.7785,136386.0
2015-12-22 11:40:00,32.46,32.55,32.45,32.55,57916.0,28.7874,28.8672,28.7785,28.8672,57916.0
2015-12-22 11:50:00,32.54,32.54,32.45,32.5,83548.0,28.8583,28.8583,28.7785,28.8228,83548.0
2015-12-22 12:00:00,32.5,32.53,32.46,32.53,55124.0,28.8228,28.8494,28.7874,28.8494,55124.0
2015-12-22 12:10:00,32.53,32.54,32.46,32.52,86939.0,28.8494,28.8583,28.7874,28.8406,86939.0
2015-12-22 12:20:00,32.52,32.56,32.47,32.54,101030.0,28.8406,28.876,28.7962,28.8583,101030.0
2015-12-22 12:30:00,32.53,32.61,32.53,32.58,89823.0,28.8494,28.9204,28.8494,28.8938,89823.0
2015-12-22 12:40:00,32.58,32.62,32.54,32.54,84185.0,28.8938,28.9293,28.8583,28.8583,84185.0
2015-12-22 12:50:00,32.55,32.65,32.54,32.65,41342.0,28.8672,28.9559,28.8583,28.9559,41342.0
2015-12-22 13:00:00,32.66,32.67,32.62,32.65,70173.0,28.9647,28.9736,28.9293,28.9559,70173.0
2015-12-22 13:10:00,32.65,32.67,32.59,32.64,56678.0,28.9559,28.9736,28.9026,28.947,56678.0
2015-12-22 13:20:00,32.64,32.7,32.62,32.68,59930.0,28.947,29.0002,28.9293,28.9825,59930.0
2015-12-22 13:30:00,32.68,32.7,32.64,32.68,75037.0,28.9825,29.0002,28.947,28.9825,75037.0
2015-12-22 13:40:00,32.68,32.73,32.61,32.72,73014.0,28.9825,29.0268,28.9204,29.0179,73014.0
2015-12-22 13:50:00,32.71,32.76,32.7,32.76,92030.0,29.0091,29.0534,29.0002,29.0534,92030.0
2015-12-22 14:00:00,32.76,32.78,32.73,32.75,66064.0,29.0534,29.0712,29.0268,29.0445,66064.0
2015-12-22 14:10:00,32.76,32.8,32.74,32.79,91093.0,29.0534,29.0889,29.0357,29.08,91093.0
2015-12-22 14:20:00,32.79,32.81,32.71,32.72,139683.0,29.08,29.0978,29.0091,29.0179,139683.0
2015-12-22 14:30:00,32.72,32.74,32.7,32.73,84201.0,29.0179,29.0357,29.0002,29.0268,84201.0
2015-12-22 14:40:00,32.74,32.78,32.72,32.72,78896.0,29.0357,29.0712,29.0179,29.0179,78896.0
2015-12-22 14:50:00,32.72,32.82,32.71,32.81,82771.0,29.0179,29.1066,29.0091,29.0978,82771.0
2015-12-22 15:00:00,32.81,32.88,32.8,32.86,145750.0,29.0978,29.1598,29.0889,29.1421,145750.0
2015-12-22 15:10:00,32.85,32.92,32.83,32.92,127475.0,29.1332,29.1953,29.1155,29.1953,127475.0
2015-12-22 15:20:00,32.91,32.96,32.91,32.92,149186.0,29.1864,29.2308,29.1864,29.1953,149186.0
2015-12-22 15:30:00,32.93,32.98,32.9,32.98,408034.0,29.2042,29.2485,29.1776,29.2485,408034.0
2015-12-22 15:40:00,32.99,32.99,32.83,32.83,421812.0,29.2574,29.2574,29.1155,29.1155,421812.0
2015-12-22 15:50:00,32.84,32.91,32.81,32.9,500401.0,29.1244,29.1864,29.0978,29.1776,500401.0
2015-12-23 09:30:00,33.14,33.17,32.89,32.94,269900.0,29.3904,29.417,29.1687,29.213,269900.0
2015-12-23 09:40:00,32.94,32.98,32.74,32.96,209609.0,29.213,29.2485,29.0357,29.2308,209609.0
2015-12-23 09:50:00,32.97,33.04,32.95,33.04,224643.0,29.2397,29.3017,29.2219,29.3017,224643.0
2015-12-23 10:00:00,33.04,33.12,33.01,33.04,108716.0,29.3017,29.3727,29.2751,29.3017,108716.0
2015-12-23 10:10:00,33.03,33.11,33.03,33.04,155870.0,29.2929,29.3638,29.2929,29.3017,155870.0
2015-12-23 10:20:00,33.04,33.1,33.03,33.03,91330.0,29.3017,29.3549,29.2929,29.2929,91330.0
2015-12-23 10:30:00,33.03,33.11,33.02,33.08,144655.0,29.2929,29.3638,29.284,29.3372,144655.0
2015-12-23 10:40:00,33.07,33.12,33.05,33.07,61074.0,29.3283,29.3727,29.3106,29.3283,61074.0
2015-12-23 10:50:00,33.07,33.14,33.07,33.14,65687.0,29.3283,29.3904,29.3283,29.3904,65687.0
2015-12-23 11:00:00,33.14,33.14,33.03,33.05,65283.0,29.3904,29.3904,29.2929,29.3106,65283.0
2015-12-23 11:10:00,33.05,33.06,33.01,33.05,61490.0,29.3106,29.3195,29.2751,29.3106,61490.0
2015-12-23 11:20:00,33.06,33.06,32.99,33.01,57442.0,29.3195,29.3195,29.2574,29.2751,57442.0
2015-12-23 11:30:00,33.01,33.04,32.96,32.98,63043.0,29.2751,29.3017,29.2308,29.2485,63043.0
2015-12-23 11:40:00,32.98,32.99,32.95,32.97,44186.0,29.2485,29.2574,29.2219,29.2397,44186.0
2015-12-23 11:50:00,32.97,32.98,32.93,32.96,47190.0,29.2397,29.2485,29.2042,29.2308,47190.0
2015-12-23 12:00:00,32.95,33.0,32.94,32.99,48495.0,29.2219,29.2663,29.213,29.2574,48495.0
2015-12-23 12:10:00,33.0,33.02,32.98,33.01,133147.0,29.2663,29.284,29.2485,29.2751,133147.0
2015-12-23 12:20:00,33.02,33.1,33.01,33.05,82545.0,29.284,29.3549,29.2751,29.3106,82545.0
2015-12-23 12:30:00,33.04,33.08,33.03,33.03,76905.0,29.3017,29.3372,29.2929,29.2929,76905.0
2015-12-23 12:40:00,33.03,33.04,32.96,32.99,100541.0,29.2929,29.3017,29.2308,29.2574,100541.0
2015-12-23 12:50:00,32.99,33.03,32.96,33.01,31009.0,29.2574,29.2929,29.2308,29.2751,31009.0
2015-12-23 13:00:00,33.01,33.04,32.97,32.97,60995.0,29.2751,29.3017,29.2397,29.2397,60995.0
2015-12-23 13:10:00,32.98,33.01,32.95,32.95,69169.0,29.2485,29.2751,29.2219,29.2219,69169.0
2015-12-23 13:20:00,32.95,33.0,32.94,32.98,80169.0,29.2219,29.2663,29.213,29.2485,80169.0
2015-12-23 13:30:00,32.98,33.01,32.92,32.92,41638.0,29.2485,29.2751,29.1953,29.1953,41638.0
2015-12-23 13:40:00,32.93,33.02,32.92,32.98,53251.0,29.2042,29.284,29.1953,29.2485,53251.0
2015-12-23 13:50:00,32.99,33.02,32.95,33.0,60738.0,29.2574,29.284,29.2219,29.2663,60738.0
2015-12-23 14:00:00,33.0,33.03,32.96,32.99,67799.0,29.2663,29.2929,29.2308,29.2574,67799.0
2015-12-23 14:10:00,32.99,33.03,32.95,33.01,95181.0,29.2574,29.2929,29.2219,29.2751,95181.0
2015-12-23 14:20:00,33.01,33.06,33.0,33.03,86476.0,29.2751,29.3195,29.2663,29.2929,86476.0
2015-12-23 14:30:00,33.02,33.1,33.02,33.08,95138.0,29.284,29.3549,29.284,29.3372,95138.0
2015-12-23 14:40:00,33.08,33.1,33.04,33.09,60049.0,29.3372,29.3549,29.3017,29.3461,60049.0
2015-12-23 14:50:00,33.09,33.09,33.02,33.04,75558.0,29.3461,29.3461,29.284,29.3017,75558.0
2015-12-23 15:00:00,33.04,33.07,32.98,33.01,101604.0,29.3017,29.3283,29.2485,29.2751,101604.0
2015-12-23 15:10:00,33.01,33.06,33.0,33.02,106440.0,29.2751,29.3195,29.2663,29.284,106440.0
2015-12-23 15:20:00,33.03,33.06,32.99,32.99,180287.0,29.2929,29.3195,29.2574,29.2574,180287.0
2015-12-23 15:30:00,32.99,33.01,32.94,33.0,178822.0,29.2574,29.2751,29.213,29.2663,178822.0
2015-12-23 15:40:00,32.99,33.03,32.95,33.02,294657.0,29.2574,29.2929,29.2219,29.284,294657.0
2015-12-23 15:50:00,33.02,33.09,32.98,33.05,721880.0,29.284,29.3461,29.2485,29.3106,721880.0
2015-12-24 09:30:00,33.0,33.08,32.89,32.98,84049.0,29.2663,29.3372,29.1687,29.2485,84049.0
2015-12-24 09:40:00,32.97,33.06,32.93,33.0,35368.0,29.2397,29.3195,29.2042,29.2663,35368.0
2015-12-24 09:50:00,32.98,33.04,32.98,33.0,44418.0,29.2485,29.3017,29.2485,29.2663,44418.0
2015-12-24 10:00:00,33.0,33.03,32.95,32.98,49061.0,29.2663,29.2929,29.2219,29.2485,49061.0
2015-12-24 10:10:00,32.99,33.1,32.99,33.1,49670.0,29.2574,29.3549,29.2574,29.3549,49670.0
2015-12-24 10:20:00,33.09,33.1,33.05,33.09,23835.0,29.3461,29.3549,29.3106,29.3461,23835.0
2015-12-24 10:30:00,33.09,33.13,33.06,33.12,51572.0,29.3461,29.3816,29.3195,29.3727,51572.0
2015-12-24 10:40:00,33.11,33.15,33.1,33.15,26282.0,29.3638,29.3993,29.3549,29.3993,26282.0
2015-12-24 10:50:00,33.15,33.16,33.1,33.15,100170.0,29.3993,29.4082,29.3549,29.3993,100170.0
2015-12-24 11:00:00,33.15,33.16,33.1,33.13,31887.0,29.3993,29.4082,29.3549,29.3816,31887.0
2015-12-24 11:10:00,33.13,33.15,33.1,33.12,26612.0,29.3816,29.3993,29.3549,29.3727,26612.0
2015-12-24 11:20:00,33.13,33.16,33.1,33.11,70373.0,29.3816,29.4082,29.3549,29.3638,70373.0
2015-12-24 11:30:00,33.12,33.12,33.05,33.06,66143.0,29.3727,29.3727,29.3106,29.3195,66143.0
2015-12-24 11:40:00,33.07,33.1,33.04,33.1,38711.0,29.3283,29.3549,29.3017,29.3549,38711.0
2015-12-24 11:50:00,33.09,33.13,33.07,33.12,34607.0,29.3461,29.3816,29.3283,29.3727,34607.0
2015-12-24 12:00:00,33.11,33.13,33.1,33.13,23311.0,29.3638,29.3816,29.3549,29.3816,23311.0
2015-12-24 12:10:00,33.13,33.13,33.09,33.13,35684.0,29.3816,29.3816,29.3461,29.3816,35684.0
2015-12-24 12:20:00,33.13,33.21,33.12,33.2,107547.0,29.3816,29.4525,29.3727,29.4436,107547.0
2015-12-24 12:30:00,33.2,33.26,33.19,33.23,39054.0,29.4436,29.4968,29.4348,29.4702,39054.0
2015-12-24 12:40:00,33.24,33.25,33.16,33.16,80677.0,29.4791,29.488,29.4082,29.4082,80677.0
2015-12-24 12:50:00,33.17,33.17,33.04,33.04,150876.0,29.417,29.417,29.3017,29.3017,150876.0
2015-12-28 09:30:00,32.91,32.96,32.69,32.75,166867.0,29.1864,29.2308,28.9913,29.0445,166867.0
2015-12-28 09:40:00,32.75,32.85,32.7,32.82,143642.0,29.0445,29.1332,29.0002,29.1066,143642.0
2015-12-28 09:50:00,32.81,32.85,32.76,32.8,87155.0,29.0978,29.1332,29.0534,29.0889,87155.0
2015-12-28 10:00:00,32.8,32.8,32.67,32.74,78205.0,29.0889,29.0889,28.9736,29.0357,78205.0
2015-12-28 10:10:00,32.75,32.76,32.69,32.74,95967.0,29.0445,29.0534,28.9913,29.0357,95967.0
2015-12-28 10:20:00,32.74,32.78,32.69,32.76,84638.0,29.0357,29.0712,28.9913,29.0534,84638.0
2015-12-28 10:30:00,32.75,32.75,32.68,32.7,64866.0,29.0445,29.0445,28.9825,29.0002,64866.0
2015-12-28 10:40:00,32.71,32.73,32.67,32.67,77684.0,29.0091,29.0268,28.9736,28.9736,77684.0
2015-12-28 10:50:00,32.67,32.71,32.62,32.63,62162.0,28.9736,29.0091,28.9293,28.9381,62162.0
2015-12-28 11:00:00,32.64,32.7,32.6,32.69,106989.0,28.947,29.0002,28.9115,28.9913,106989.0
2015-12-28 11:10:00,32.69,32.79,32.69,32.76,129580.0,28.9913,29.08,28.9913,29.0534,129580.0
2015-12-28 11:20:00,32.77,32.81,32.74,32.76,72708.0,29.0623,29.0978,29.0357,29.0534,72708.0
2015-12-28 11:30:00,32.76,32.83,32.73,32.79,85335.0,29.0534,29.1155,29.0268,29.08,85335.0
2015-12-28 11:40:00,32.79,32.85,32.78,32.82,35791.0,29.08,29.1332,29.0712,29.1066,35791.0
2015-12-28 11:50:00,32.82,32.88,32.82,32.83,69075.0,29.1066,29.1598,29.1066,29.1155,69075.0
2015-12-28 12:00:00,32.83,32.91,32.82,32.89,49656.0,29.1155,29.1864,29.1066,29.1687,49656.0
2015-12-28 12:10:00,32.89,32.89,32.86,32.87,30493.0,29.1687,29.1687,29.1421,29.151,30493.0
2015-12-28 12:20:00,32.87,32.9,32.82,32.89,47505.0,29.151,29.1776,29.1066,29.1687,47505.0
2015-12-28 12:30:00,32.89,32.9,32.85,32.89,32023.0,29.1687,29.1776,29.1332,29.1687,32023.0
2015-12-28 12:40:00,32.88,32.89,32.84,32.88,44395.0,29.1598,29.1687,29.1244,29.1598,44395.0
2015-12-28 12:50:00,32.88,32.9,32.82,32.82,42518.0,29.1598,29.1776,29.1066,29.1066,42518.0
2015-12-28 13:00:00,32.82,32.9,32.82,32.9,55280.0,29.1066,29.1776,29.1066,29.1776,55280.0
2015-12-28 13:10:00,32.9,32.97,32.87,32.97,112442.0,29.1776,29.2397,29.151,29.2397,112442.0
2015-12-28 13:20:00,32.97,32.98,32.92,32.96,44808.0,29.2397,29.2485,29.1953,29.2308,44808.0
2015-12-28 13:30:00,32.97,33.06,32.96,33.01,126907.0,29.2397,29.3195,29.2308,29.2751,126907.0
2015-12-28 13:40:00,33.01,33.01,32.95,32.97,229473.0,29.2751,29.2751,29.2219,29.2397,229473.0
2015-12-28 13:50:00,32.96,32.98,32.9,32.91,112783.0,29.2308,29.2485,29.1776,29.1864,112783.0
2015-12-28 14:00:00,32.91,32.97,32.91,32.95,88556.0,29.1864,29.2397,29.1864,29.2219,88556.0
2015-12-28 14:10:00,32.95,32.99,32.92,32.98,53072.0,29.2219,29.2574,29.1953,29.2485,53072.0
2015-12-28 14:20:00,32.98,33.03,32.97,33.02,50995.0,29.2485,29.2929,29.2397,29.284,50995.0
2015-12-28 14:30:00,33.02,33.03,32.98,33.0,51776.0,29.284,29.2929,29.2485,29.2663,51776.0
2015-12-28 14:40:00,33.0,33.04,32.99,33.04,61076.0,29.2663,29.3017,29.2574,29.3017,61076.0
2015-12-28 14:50:00,33.03,33.09,33.03,33.08,54888.0,29.2929,29.3461,29.2929,29.3372,54888.0
2015-12-28 15:00:00,33.08,33.11,33.03,33.06,76969.0,29.3372,29.3638,29.2929,29.3195,76969.0
2015-12-28 15:10:00,33.06,33.08,33.0,33.01,73656.0,29.3195,29.3372,29.2663,29.2751,73656.0
2015-12-28 15:20:00,33.01,33.09,33.01,33.07,58941.0,29.2751,29.3461,29.2751,29.3283,58941.0
2015-12-28 15:30:00,33.07,33.1,33.04,33.07,125679.0,29.3283,29.3549,29.3017,29.3283,125679.0
2015-12-28 15:40:00,33.07,33.1,33.06,33.09,130956.0,29.3283,29.3549,29.3195,29.3461,130956.0
2015-12-28 15:50:00,33.09,33.11,33.07,33.1,289816.0,29.3461,29.3638,29.3283,29.3549,289816.0
2015-12-29 09:30:00,33.39,33.51,33.31,33.45,150646.0,29.6121,29.7186,29.5412,29.6653,150646.0
2015-12-29 09:40:00,33.47,33.56,33.39,33.56,80219.0,29.6831,29.7629,29.6121,29.7629,80219.0
2015-12-29 09:50:00,33.55,33.58,33.49,33.51,41847.0,29.754,29.7806,29.7008,29.7186,41847.0
2015-12-29 10:00:00,33.52,33.58,33.51,33.54,48696.0,29.7274,29.7806,29.7186,29.7452,48696.0
2015-12-29 10:10:00,33.54,33.58,33.49,33.53,88360.0,29.7452,29.7806,29.7008,29.7363,88360.0
2015-12-29 10:20:00,33.52,33.56,33.5,33.54,80461.0,29.7274,29.7629,29.7097,29.7452,80461.0
2015-12-29 10:30:00,33.55,33.56,33.48,33.51,99658.0,29.754,29.7629,29.6919,29.7186,99658.0
2015-12-29 10:40:00,33.51,33.55,33.5,33.54,70446.0,29.7186,29.754,29.7097,29.7452,70446.0
2015-12-29 10:50:00,33.54,33.57,33.51,33.52,100352.0,29.7452,29.7718,29.7186,29.7274,100352.0
2015-12-29 11:00:00,33.53,33.59,33.53,33.56,67729.0,29.7363,29.7895,29.7363,29.7629,67729.0
2015-12-29 11:10:00,33.56,33.56,33.47,33.51,54760.0,29.7629,29.7629,29.6831,29.7186,54760.0
2015-12-29 11:20:00,33.5,33.52,33.42,33.45,49411.0,29.7097,29.7274,29.6387,29.6653,49411.0
2015-12-29 11:30:00,33.45,33.48,33.4,33.43,52942.0,29.6653,29.6919,29.621,29.6476,52942.0
2015-12-29 11:40:00,33.42,33.43,33.3,33.3,90561.0,29.6387,29.6476,29.5323,29.5323,90561.0
2015-12-29 11:50:00,33.31,33.36,33.29,33.36,39139.0,29.5412,29.5855,29.5234,29.5855,39139.0
2015-12-29 12:00:00,33.35,33.4,33.33,33.35,41250.0,29.5767,29.621,29.5589,29.5767,41250.0
2015-12-29 12:10:00,33.36,33.36,33.31,33.36,34326.0,29.5855,29.5855,29.5412,29.5855,34326.0
2015-12-29 12:20:00,33.36,33.39,33.34,33.34,46655.0,29.5855,29.6121,29.5678,29.5678,46655.0
2015-12-29 12:30:00,33.34,33.36,33.32,33.36,43125.0,29.5678,29.5855,29.5501,29.5855,43125.0
2015-12-29 12:40:00,33.35,33.37,33.29,33.3,36640.0,29.5767,29.5944,29.5234,29.5323,36640.0
2015-12-29 12:50:00,33.3,33.35,33.29,33.34,38539.0,29.5323,29.5767,29.5234,29.5678,38539.0
2015-12-29 13:00:00,33.34,33.43,33.33,33.43,52970.0,29.5678,29.6476,29.5589,29.6476,52970.0
2015-12-29 13:10:00,33.44,33.5,33.42,33.48,63097.0,29.6565,29.7097,29.6387,29.6919,63097.0
2015-12-29 13:20:00,33.48,33.5,33.42,33.43,45040.0,29.6919,29.7097,29.6387,29.6476,45040.0
2015-12-29 13:30:00,33.43,33.44,33.38,33.43,55890.0,29.6476,29.6565,29.6033,29.6476,55890.0
2015-12-29 13:40:00,33.41,33.47,33.41,33.45,38839.0,29.6299,29.6831,29.6299,29.6653,38839.0
2015-12-29 13:50:00,33.46,33.54,33.45,33.51,56790.0,29.6742,29.7452,29.6653,29.7186,56790.0
2015-12-29 14:00:00,33.51,33.54,33.48,33.51,65198.0,29.7186,29.7452,29.6919,29.7186,65198.0
2015-12-29 14:10:00,33.51,33.53,33.47,33.5,36763.0,29.7186,29.7363,29.6831,29.7097,36763.0
2015-12-29 14:20:00,33.49,33.52,33.45,33.52,45106.0,29.7008,29.7274,29.6653,29.7274,45106.0
2015-12-29 14:30:00,33.52,33.52,33.45,33.47,36853.0,29.7274,29.7274,29.6653,29.6831,36853.0
2015-12-29 14:40:00,33.47,33.48,33.45,33.46,49633.0,29.6831,29.6919,29.6653,29.6742,49633.0
2015-12-29 14:50:00,33.46,33.51,33.45,33.5,51544.0,29.6742,29.7186,29.6653,29.7097,51544.0
2015-12-29 15:00:00,33.49,33.56,33.49,33.56,81952.0,29.7008,29.7629,29.7008,29.7629,81952.0
2015-12-29 15:10:00,33.55,33.57,33.52,33.54,86225.0,29.754,29.7718,29.7274,29.7452,86225.0
2015-12-29 15:20:00,33.54,33.59,33.52,33.58,160854.0,29.7452,29.7895,29.7274,29.7806,160854.0
2015-12-29 15:30:00,33.58,33.59,33.46,33.48,164124.0,29.7806,29.7895,29.6742,29.6919,164124.0
2015-12-29 15:40:00,33.48,33.58,33.43,33.56,242092.0,29.6919,29.7806,29.6476,29.7629,242092.0
2015-12-29 15:50:00,33.55,33.62,33.54,33.55,557518.0,29.754,29.8161,29.7452,29.754,557518.0
2015-12-30 09:30:00,33.42,33.53,33.28,33.39,91794.0,29.6387,29.7363,29.5146,29.6121,91794.0
2015-12-30 09:40:00,33.39,33.5,33.37,33.47,50888.0,29.6121,29.7097,29.5944,29.6831,50888.0
2015-12-30 09:50:00,33.47,33.49,33.4,33.49,43640.0,29.6831,29.7008,29.621,29.7008,43640.0
2015-12-30 10:00:00,33.48,33.59,33.48,33.57,45604.0,29.6919,29.7895,29.6919,29.7718,45604.0
2015-12-30 10:10:00,33.57,33.64,33.52,33.61,68649.0,29.7718,29.8338,29.7274,29.8072,68649.0
2015-12-30 10:20:00,33.6,33.61,33.5,33.5,63869.0,29.7984,29.8072,29.7097,29.7097,63869.0
2015-12-30 10:30:00,33.5,33.52,33.47,33.5,91606.0,29.7097,29.7274,29.6831,29.7097,91606.0
2015-12-30 10:40:00,33.5,33.66,33.5,33.62,59154.0,29.7097,29.8516,29.7097,29.8161,59154.0
2015-12-30 10:50:00,33.61,33.68,33.61,33.67,53687.0,29.8072,29.8693,29.8072,29.8605,53687.0
2015-12-30 11:00:00,33.67,33.72,33.67,33.69,61581.0,29.8605,29.9048,29.8605,29.8782,61581.0
2015-12-30 11:10:00,33.69,33.69,33.65,33.66,38725.0,29.8782,29.8782,29.8427,29.8516,38725.0
2015-12-30 11:20:00,33.66,33.7,33.64,33.68,47577.0,29.8516,29.8871,29.8338,29.8693,47577.0
2015-12-30 11:30:00,33.68,33.68,33.58,33.61,59208.0,29.8693,29.8693,29.7806,29.8072,59208.0
2015-12-30 11:40:00,33.6,33.62,33.58,33.59,29280.0,29.7984,29.8161,29.7806,29.7895,29280.0
2015-12-30 11:50:00,33.59,33.65,33.59,33.61,40217.0,29.7895,29.8427,29.7895,29.8072,40217.0
2015-12-30 12:00:00,33.61,33.63,33.57,33.62,58867.0,29.8072,29.825,29.7718,29.8161,58867.0
2015-12-30 12:10:00,33.62,33.63,33.58,33.6,42530.0,29.8161,29.825,29.7806,29.7984,42530.0
2015-12-30 12:20:00,33.61,33.62,33.58,33.61,58603.0,29.8072,29.8161,29.7806,29.8072,58603.0
2015-12-30 12:30:00,33.61,33.62,33.59,33.6,69747.0,29.8072,29.8161,29.7895,29.7984,69747.0
2015-12-30 12:40:00,33.59,33.61,33.57,33.59,44114.0,29.7895,29.8072,29.7718,29.7895,44114.0
2015-12-30 12:50:00,33.59,33.59,33.54,33.56,57214.0,29.7895,29.7895,29.7452,29.7629,57214.0
2015-12-30 13:00:00,33.56,33.6,33.49,33.5,74137.0,29.7629,29.7984,29.7008,29.7097,74137.0
2015-12-30 13:10:00,33.5,33.5,33.44,33.46,64930.0,29.7097,29.7097,29.6565,29.6742,64930.0
2015-12-30 13:20:00,33.46,33.46,33.4,33.43,45632.0,29.6742,29.6742,29.621,29.6476,45632.0
2015-12-30 13:30:00,33.42,33.45,33.41,33.41,61418.0,29.6387,29.6653,29.6299,29.6299,61418.0
2015-12-30 13:40:00,33.42,33.49,33.41,33.46,71797.0,29.6387,29.7008,29.6299,29.6742,71797.0
2015-12-30 13:50:00,33.45,33.47,33.44,33.44,36422.0,29.6653,29.6831,29.6565,29.6565,36422.0
2015-12-30 14:00:00,33.44,33.47,33.42,33.43,64118.0,29.6565,29.6831,29.6387,29.6476,64118.0
2015-12-30 14:10:00,33.43,33.48,33.42,33.46,53975.0,29.6476,29.6919,29.6387,29.6742,53975.0
2015-12-30 14:20:00,33.47,33.47,33.41,33.44,44786.0,29.6831,29.6831,29.6299,29.6565,44786.0
2015-12-30 14:30:00,33.44,33.46,33.43,33.43,38603.0,29.6565,29.6742,29.6476,29.6476,38603.0
2015-12-30 14:40:00,33.43,33.48,33.41,33.47,53019.0,29.6476,29.6919,29.6299,29.6831,53019.0
2015-12-30 14:50:00,33.47,33.47,33.39,33.41,54303.0,29.6831,29.6831,29.6121,29.6299,54303.0
2015-12-30 15:00:00,33.41,33.44,33.4,33.43,65932.0,29.6299,29.6565,29.621,29.6476,65932.0
2015-12-30 15:10:00,33.42,33.44,33.39,33.44,77651.0,29.6387,29.6565,29.6121,29.6565,77651.0
2015-12-30 15:20:00,33.44,33.44,33.38,33.38,47224.0,29.6565,29.6565,29.6033,29.6033,47224.0
2015-12-30 15:30:00,33.38,33.38,33.24,33.31,220471.0,29.6033,29.6033,29.4791,29.5412,220471.0
2015-12-30 15:40:00,33.3,33.36,33.28,33.32,155558.0,29.5323,29.5855,29.5146,29.5501,155558.0
2015-12-30 15:50:00,33.33,33.33,33.23,33.23,349574.0,29.5589,29.5589,29.4702,29.4702,349574.0
2015-12-31 09:30:00,32.98,33.13,32.7,33.1,112747.0,29.2485,29.3816,29.0002,29.3549,112747.0
2015-12-31 09:40:00,33.09,33.14,32.95,33.04,93289.0,29.3461,29.3904,29.2219,29.3017,93289.0
2015-12-31 09:50:00,33.03,33.11,32.99,33.09,114839.0,29.2929,29.3638,29.2574,29.3461,114839.0
2015-12-31 10:00:00,33.08,33.13,33.03,33.05,90329.0,29.3372,29.3816,29.2929,29.3106,90329.0
2015-12-31 10:10:00,33.05,33.07,33.04,33.06,93652.0,29.3106,29.3283,29.3017,29.3195,93652.0
2015-12-31 10:20:00,33.06,33.06,32.93,32.97,98875.0,29.3195,29.3195,29.2042,29.2397,98875.0
2015-12-31 10:30:00,32.96,32.97,32.88,32.91,80155.0,29.2308,29.2397,29.1598,29.1864,80155.0
2015-12-31 10:40:00,32.91,32.98,32.9,32.97,117543.0,29.1864,29.2485,29.1776,29.2397,117543.0
2015-12-31 10:50:00,32.97,33.05,32.97,33.04,116849.0,29.2397,29.3106,29.2397,29.3017,116849.0
2015-12-31 11:00:00,33.03,33.15,33.01,33.14,122944.0,29.2929,29.3993,29.2751,29.3904,122944.0
2015-12-31 11:10:00,33.14,33.2,33.13,33.16,100626.0,29.3904,29.4436,29.3816,29.4082,100626.0
2015-12-31 11:20:00,33.16,33.16,33.06,33.1,106650.0,29.4082,29.4082,29.3195,29.3549,106650.0
2015-12-31 11:30:00,33.1,33.17,33.06,33.15,80612.0,29.3549,29.417,29.3195,29.3993,80612.0
2015-12-31 11:40:00,33.15,33.27,33.15,33.25,99434.0,29.3993,29.5057,29.3993,29.488,99434.0
2015-12-31 11:50:00,33.25,33.3,33.22,33.29,68249.0,29.488,29.5323,29.4614,29.5234,68249.0
2015-12-31 12:00:00,33.29,33.35,33.25,33.33,91438.0,29.5234,29.5767,29.488,29.5589,91438.0
2015-12-31 12:10:00,33.33,33.36,33.3,33.36,76848.0,29.5589,29.5855,29.5323,29.5855,76848.0
2015-12-31 12:20:00,33.36,33.42,33.34,33.38,100590.0,29.5855,29.6387,29.5678,29.6033,100590.0
2015-12-31 12:30:00,33.37,33.47,33.37,33.44,159377.0,29.5944,29.6831,29.5944,29.6565,159377.0
2015-12-31 12:40:00,33.44,33.46,33.4,33.44,87782.0,29.6565,29.6742,29.621,29.6565,87782.0
2015-12-31 12:50:00,33.44,33.45,33.39,33.39,77329.0,29.6565,29.6653,29.6121,29.6121,77329.0
2015-12-31 13:00:00,33.38,33.38,33.26,33.26,94924.0,29.6033,29.6033,29.4968,29.4968,94924.0
2015-12-31 13:10:00,33.26,33.35,33.26,33.31,85082.0,29.4968,29.5767,29.4968,29.5412,85082.0
2015-12-31 13:20:00,33.3,33.33,33.29,33.3,78866.0,29.5323,29.5589,29.5234,29.5323,78866.0
2015-12-31 13:30:00,33.3,33.35,33.29,33.35,66049.0,29.5323,29.5767,29.5234,29.5767,66049.0
2015-12-31 13:40:00,33.35,33.42,33.33,33.41,71512.0,29.5767,29.6387,29.5589,29.6299,71512.0
2015-12-31 13:50:00,33.4,33.42,33.38,33.4,98997.0,29.621,29.6387,29.6033,29.621,98997.0
2015-12-31 14:00:00,33.4,33.41,33.32,33.32,82697.0,29.621,29.6299,29.5501,29.5501,82697.0
2015-12-31 14:10:00,33.32,33.35,33.31,33.32,73152.0,29.5501,29.5767,29.5412,29.5501,73152.0
2015-12-31 14:20:00,33.32,33.33,33.18,33.22,104652.0,29.5501,29.5589,29.4259,29.4614,104652.0
2015-12-31 14:30:00,33.22,33.22,33.13,33.16,101325.0,29.4614,29.4614,29.3816,29.4082,101325.0
2015-12-31 14:40:00,33.16,33.25,33.15,33.23,112434.0,29.4082,29.488,29.3993,29.4702,112434.0
2015-12-31 14:50:00,33.24,33.28,33.21,33.22,99579.0,29.4791,29.5146,29.4525,29.4614,99579.0
2015-12-31 15:00:00,33.21,33.21,33.17,33.17,44345.0,29.4525,29.4525,29.417,29.417,44345.0
2015-12-31 15:10:00,33.17,33.24,33.13,33.23,100383.0,29.417,29.4791,29.3816,29.4702,100383.0
2015-12-31 15:20:00,33.23,33.23,33.13,33.13,122057.0,29.4702,29.4702,29.3816,29.3816,122057.0
2015-12-31 15:30:00,33.13,33.22,33.13,33.17,115382.0,29.3816,29.4614,29.3816,29.417,115382.0
2015-12-31 15:40:00,33.18,33.18,33.1,33.11,183642.0,29.4259,29.4259,29.3549,29.3638,183642.0
2015-12-31 15:50:00,33.11,33.12,32.92,32.92,1075368.0,29.3638,29.3727,29.1953,29.1953,1075368.0
2016-01-04 09:30:00,31.95,31.97,31.77,31.88,482433.0,28.3351,28.3528,28.1754,28.273,482433.0
2016-01-04 09:40:00,31.89,31.91,31.7,31.9,272320.0,28.2818,28.2996,28.1133,28.2907,272320.0
2016-01-04 09:50:00,31.9,32.08,31.9,31.99,140493.0,28.2907,28.4504,28.2907,28.3705,140493.0
2016-01-04 10:00:00,31.99,31.99,31.72,31.77,253986.0,28.3705,28.3705,28.1311,28.1754,253986.0
2016-01-04 10:10:00,31.77,31.88,31.67,31.88,273074.0,28.1754,28.273,28.0867,28.273,273074.0
2016-01-04 10:20:00,31.88,31.97,31.81,31.85,128407.0,28.273,28.3528,28.2109,28.2464,128407.0
2016-01-04 10:30:00,31.84,31.84,31.71,31.74,251803.0,28.2375,28.2375,28.1222,28.1488,251803.0
2016-01-04 10:40:00,31.73,31.76,31.65,31.74,237912.0,28.14,28.1666,28.069,28.1488,237912.0
2016-01-04 10:50:00,31.74,31.74,31.56,31.58,210206.0,28.1488,28.1488,27.9892,28.0069,210206.0
2016-01-04 11:00:00,31.58,31.58,31.47,31.55,239600.0,28.0069,28.0069,27.9094,27.9803,239600.0
2016-01-04 11:10:00,31.55,31.6,31.47,31.52,163593.0,27.9803,28.0247,27.9094,27.9537,163593.0
2016-01-04 11:20:00,31.52,31.59,31.49,31.57,210226.0,27.9537,28.0158,27.9271,27.9981,210226.0
2016-01-04 11:30:00,31.57,31.68,31.55,31.68,156568.0,27.9981,28.0956,27.9803,28.0956,156568.0
2016-01-04 11:40:00,31.68,31.76,31.65,31.73,175208.0,28.0956,28.1666,28.069,28.14,175208.0
2016-01-04 11:50:00,31.73,31.78,31.64,31.7,114633.0,28.14,28.1843,28.0601,28.1133,114633.0
2016-01-04 12:00:00,31.7,31.77,31.59,31.71,228272.0,28.1133,28.1754,28.0158,28.1222,228272.0
2016-01-04 12:10:00,31.7,31.72,31.64,31.67,123808.0,28.1133,28.1311,28.0601,28.0867,123808.0
2016-01-04 12:20:00,31.68,31.68,31.6,31.62,154425.0,28.0956,28.0956,28.0247,28.0424,154425.0
2016-01-04 12:30:00,31.62,31.68,31.55,31.66,156511.0,28.0424,28.0956,27.9803,28.0779,156511.0
2016-01-04 12:40:00,31.67,31.75,31.63,31.69,139978.0,28.0867,28.1577,28.0513,28.1045,139978.0
2016-01-04 12:50:00,31.7,31.79,31.7,31.74,121454.0,28.1133,28.1932,28.1133,28.1488,121454.0
2016-01-04 13:00:00,31.75,31.79,31.69,31.77,121607.0,28.1577,28.1932,28.1045,28.1754,121607.0
2016-01-04 13:10:00,31.78,31.85,31.75,31.76,168726.0,28.1843,28.2464,28.1577,28.1666,168726.0
2016-01-04 13:20:00,31.77,31.79,31.7,31.75,108870.0,28.1754,28.1932,28.1133,28.1577,108870.0
2016-01-04 13:30:00,31.75,31.79,31.71,31.77,112038.0,28.1577,28.1932,28.1222,28.1754,112038.0
2016-01-04 13:40:00,31.77,31.81,31.72,31.73,115612.0,28.1754,28.2109,28.1311,28.14,115612.0
2016-01-04 13:50:00,31.73,31.78,31.7,31.73,123000.0,28.14,28.1843,28.1133,28.14,123000.0
2016-01-04 14:00:00,31.73,31.73,31.63,31.7,222633.0,28.14,28.14,28.0513,28.1133,222633.0
2016-01-04 14:10:00,31.7,31.74,31.63,31.73,115574.0,28.1133,28.1488,28.0513,28.14,115574.0
2016-01-04 14:20:00,31.73,31.81,31.73,31.75,103339.0,28.14,28.2109,28.14,28.1577,103339.0
2016-01-04 14:30:00,31.75,31.77,31.64,31.7,153178.0,28.1577,28.1754,28.0601,28.1133,153178.0
2016-01-04 14:40:00,31.69,31.72,31.66,31.69,157599.0,28.1045,28.1311,28.0779,28.1045,157599.0
2016-01-04 14:50:00,31.69,31.74,31.65,31.74,140207.0,28.1045,28.1488,28.069,28.1488,140207.0
2016-01-04 15:00:00,31.74,31.74,31.62,31.68,169508.0,28.1488,28.1488,28.0424,28.0956,169508.0
2016-01-04 15:10:00,31.67,31.7,31.61,31.64,250938.0,28.0867,28.1133,28.0335,28.0601,250938.0
2016-01-04 15:20:00,31.65,31.65,31.58,31.64,205840.0,28.069,28.069,28.0069,28.0601,205840.0
2016-01-04 15:30:00,31.64,31.75,31.63,31.73,270739.0,28.0601,28.1577,28.0513,28.14,270739.0
2016-01-04 15:40:00,31.73,31.91,31.72,31.9,614350.0,28.14,28.2996,28.1311,28.2907,614350.0
2016-01-04 15:50:00,31.9,32.0,31.86,31.99,877520.0,28.2907,28.3794,28.2552,28.3705,877520.0
2016-01-05 09:30:00,32.02,32.22,32.0,32.13,263979.0,28.3971,28.5745,28.3794,28.4947,263979.0
2016-01-05 09:40:00,32.13,32.23,32.07,32.13,125328.0,28.4947,28.5834,28.4415,28.4947,125328.0
2016-01-05 09:50:00,32.13,32.13,31.94,31.94,147203.0,28.4947,28.4947,28.3262,28.3262,147203.0
2016-01-05 10:00:00,31.94,31.95,31.87,31.91,104032.0,28.3262,28.3351,28.2641,28.2996,104032.0
2016-01-05 10:10:00,31.91,31.97,31.9,31.95,99361.0,28.2996,28.3528,28.2907,28.3351,99361.0
2016-01-05 10:20:00,31.94,31.95,31.81,31.82,77260.0,28.3262,28.3351,28.2109,28.2198,77260.0
2016-01-05 10:30:00,31.82,31.98,31.77,31.98,123479.0,28.2198,28.3617,28.1754,28.3617,123479.0
2016-01-05 10:40:00,31.97,32.02,31.95,32.02,158454.0,28.3528,28.3971,28.3351,28.3971,158454.0
2016-01-05 10:50:00,32.02,32.06,31.96,31.99,133878.0,28.3971,28.4326,28.3439,28.3705,133878.0
2016-01-05 11:00:00,31.98,31.99,31.87,31.87,80835.0,28.3617,28.3705,28.2641,28.2641,80835.0
2016-01-05 11:10:00,31.88,31.88,31.72,31.73,107093.0,28.273,28.273,28.1311,28.14,107093.0
2016-01-05 11:20:00,31.73,31.78,31.7,31.75,114336.0,28.14,28.1843,28.1133,28.1577,114336.0
2016-01-05 11:30:00,31.74,31.8,31.73,31.75,96213.0,28.1488,28.202,28.14,28.1577,96213.0
2016-01-05 11:40:00,31.75,31.78,31.68,31.74,90081.0,28.1577,28.1843,28.0956,28.1488,90081.0
2016-01-05 11:50:00,31.75,31.77,31.69,31.71,89891.0,28.1577,28.1754,28.1045,28.1222,89891.0
2016-01-05 12:00:00,31.71,31.72,31.58,31.62,202256.0,28.1222,28.1311,28.0069,28.0424,202256.0
2016-01-05 12:10:00,31.62,31.64,31.57,31.61,113565.0,28.0424,28.0601,27.9981,28.0335,113565.0
2016-01-05 12:20:00,31.61,31.63,31.59,31.62,95142.0,28.0335,28.0513,28.0158,28.0424,95142.0
2016-01-05 12:30:00,31.62,31.65,31.61,31.65,85167.0,28.0424,28.069,28.0335,28.069,85167.0
2016-01-05 12:40:00,31.65,31.66,31.61,31.64,56384.0,28.069,28.0779,28.0335,28.0601,56384.0
2016-01-05 12:50:00,31.65,31.71,31.62,31.69,85508.0,28.069,28.1222,28.0424,28.1045,85508.0
2016-01-05 13:00:00,31.69,31.75,31.68,31.71,71055.0,28.1045,28.1577,28.0956,28.1222,71055.0
2016-01-05 13:10:00,31.71,31.78,31.71,31.71,57332.0,28.1222,28.1843,28.1222,28.1222,57332.0
2016-01-05 13:20:00,31.71,31.74,31.68,31.73,49941.0,28.1222,28.1488,28.0956,28.14,49941.0
2016-01-05 13:30:00,31.73,31.78,31.72,31.77,72708.0,28.14,28.1843,28.1311,28.1754,72708.0
2016-01-05 13:40:00,31.77,31.84,31.76,31.81,192135.0,28.1754,28.2375,28.1666,28.2109,192135.0
2016-01-05 13:50:00,31.81,31.85,31.8,31.81,121041.0,28.2109,28.2464,28.202,28.2109,121041.0
2016-01-05 14:00:00,31.81,31.82,31.77,31.8,98578.0,28.2109,28.2198,28.1754,28.202,98578.0
2016-01-05 14:10:00,31.81,31.84,31.77,31.8,160440.0,28.2109,28.2375,28.1754,28.202,160440.0
2016-01-05 14:20:00,31.8,31.87,31.8,31.85,162763.0,28.202,28.2641,28.202,28.2464,162763.0
2016-01-05 14:30:00,31.85,31.87,31.8,31.81,87726.0,28.2464,28.2641,28.202,28.2109,87726.0
2016-01-05 14:40:00,31.82,31.83,31.78,31.83,72286.0,28.2198,28.2286,28.1843,28.2286,72286.0
2016-01-05 14:50:00,31.83,31.83,31.76,31.8,65930.0,28.2286,28.2286,28.1666,28.202,65930.0
2016-01-05 15:00:00,31.8,31.8,31.72,31.75,127456.0,28.202,28.202,28.1311,28.1577,127456.0
2016-01-05 15:10:00,31.75,31.8,31.71,31.73,136435.0,28.1577,28.202,28.1222,28.14,136435.0
2016-01-05 15:20:00,31.73,31.8,31.67,31.77,145057.0,28.14,28.202,28.0867,28.1754,145057.0
2016-01-05 15:30:00,31.77,31.83,31.74,31.79,207611.0,28.1754,28.2286,28.1488,28.1932,207611.0
2016-01-05 15:40:00,31.8,31.89,31.8,31.85,273727.0,28.202,28.2818,28.202,28.2464,273727.0
2016-01-05 15:50:00,31.85,31.88,31.82,31.88,454960.0,28.2464,28.273,28.2198,28.273,454960.0
2016-01-06 09:30:00,31.25,31.29,31.05,31.27,368639.0,27.7143,27.7497,27.5369,27.732,368639.0
2016-01-06 09:40:00,31.27,31.31,31.14,31.3,201092.0,27.732,27.7675,27.6167,27.7586,201092.0
2016-01-06 09:50:00,31.29,31.33,31.19,31.28,241184.0,27.7497,27.7852,27.661,27.7409,241184.0
2016-01-06 10:00:00,31.26,31.27,31.15,31.27,191314.0,27.7231,27.732,27.6256,27.732,191314.0
2016-01-06 10:10:00,31.27,31.28,31.1,31.18,224562.0,27.732,27.7409,27.5812,27.6522,224562.0
2016-01-06 10:20:00,31.18,31.32,31.18,31.32,124692.0,27.6522,27.7763,27.6522,27.7763,124692.0
2016-01-06 10:30:00,31.31,31.31,31.13,31.16,181858.0,27.7675,27.7675,27.6078,27.6344,181858.0
2016-01-06 10:40:00,31.16,31.17,31.02,31.11,376278.0,27.6344,27.6433,27.5103,27.5901,376278.0
2016-01-06 10:50:00,31.11,31.19,31.07,31.17,128645.0,27.5901,27.661,27.5546,27.6433,128645.0
2016-01-06 11:00:00,31.17,31.28,31.16,31.23,82424.0,27.6433,27.7409,27.6344,27.6965,82424.0
2016-01-06 11:10:00,31.23,31.31,31.18,31.29,71422.0,27.6965,27.7675,27.6522,27.7497,71422.0
2016-01-06 11:20:00,31.3,31.38,31.25,31.25,137123.0,27.7586,27.8296,27.7143,27.7143,137123.0
2016-01-06 11:30:00,31.26,31.33,31.23,31.33,81873.0,27.7231,27.7852,27.6965,27.7852,81873.0
2016-01-06 11:40:00,31.32,31.36,31.2,31.23,150962.0,27.7763,27.8118,27.6699,27.6965,150962.0
2016-01-06 11:50:00,31.23,31.24,31.05,31.08,213533.0,27.6965,27.7054,27.5369,27.5635,213533.0
2016-01-06 12:00:00,31.08,31.12,30.99,31.03,178458.0,27.5635,27.599,27.4837,27.5192,178458.0
2016-01-06 12:10:00,31.03,31.09,31.01,31.06,87626.0,27.5192,27.5724,27.5014,27.5458,87626.0
2016-01-06 12:20:00,31.06,31.06,30.96,31.0,96304.0,27.5458,27.5458,27.4571,27.4925,96304.0
2016-01-06 12:30:00,30.99,31.12,30.96,31.06,130315.0,27.4837,27.599,27.4571,27.5458,130315.0
2016-01-06 12:40:00,31.05,31.07,30.98,31.0,140576.0,27.5369,27.5546,27.4748,27.4925,140576.0
2016-01-06 12:50:00,31.0,31.03,30.97,30.98,74403.0,27.4925,27.5192,27.4659,27.4748,74403.0
2016-01-06 13:00:00,30.98,31.02,30.96,31.0,91641.0,27.4748,27.5103,27.4571,27.4925,91641.0
2016-01-06 13:10:00,31.0,31.02,30.92,30.95,95931.0,27.4925,27.5103,27.4216,27.4482,95931.0
2016-01-06 13:20:00,30.95,31.04,30.94,31.04,71344.0,27.4482,27.528,27.4393,27.528,71344.0
2016-01-06 13:30:00,31.02,31.1,31.0,31.09,76097.0,27.5103,27.5812,27.4925,27.5724,76097.0
2016-01-06 13:40:00,31.09,31.11,31.0,31.0,74605.0,27.5724,27.5901,27.4925,27.4925,74605.0
2016-01-06 13:50:00,31.0,31.07,31.0,31.04,104079.0,27.4925,27.5546,27.4925,27.528,104079.0
2016-01-06 14:00:00,31.03,31.07,30.92,31.04,272829.0,27.5192,27.5546,27.4216,27.528,272829.0
2016-01-06 14:10:00,31.03,31.03,30.95,31.0,286718.0,27.5192,27.5192,27.4482,27.4925,286718.0
2016-01-06 14:20:00,31.01,31.01,30.91,30.93,128714.0,27.5014,27.5014,27.4127,27.4305,128714.0
2016-01-06 14:30:00,30.93,30.93,30.81,30.84,242491.0,27.4305,27.4305,27.324,27.3506,242491.0
2016-01-06 14:40:00,30.84,30.85,30.6,30.6,408722.0,27.3506,27.3595,27.1378,27.1378,408722.0
2016-01-06 14:50:00,30.6,30.65,30.52,30.55,275339.0,27.1378,27.1821,27.0669,27.0935,275339.0
2016-01-06 15:00:00,30.54,30.65,30.53,30.61,286724.0,27.0846,27.1821,27.0757,27.1467,286724.0
2016-01-06 15:10:00,30.6,30.62,30.56,30.61,330798.0,27.1378,27.1555,27.1023,27.1467,330798.0
2016-01-06 15:20:00,30.6,30.76,30.59,30.73,268223.0,27.1378,27.2797,27.1289,27.2531,268223.0
2016-01-06 15:30:00,30.73,30.78,30.7,30.75,343378.0,27.2531,27.2974,27.2265,27.2708,343378.0
2016-01-06 15:40:00,30.75,30.76,30.7,30.74,435801.0,27.2708,27.2797,27.2265,27.262,435801.0
2016-01-06 15:50:00,30.73,30.79,30.66,30.78,643870.0,27.2531,27.3063,27.191,27.2974,643870.0
2016-01-07 09:30:00,29.93,29.99,29.74,29.86,460032.0,26.5436,26.5968,26.3751,26.4815,460032.0
2016-01-07 09:40:00,29.85,30.13,29.83,30.12,455415.0,26.4727,26.721,26.4549,26.7121,455415.0
2016-01-07 09:50:00,30.12,30.21,29.95,29.99,354914.0,26.7121,26.7919,26.5613,26.5968,354914.0
2016-01-07 10:00:00,29.99,30.03,29.8,29.81,348237.0,26.5968,26.6323,26.4283,26.4372,348237.0
2016-01-07 10:10:00,29.81,29.9,29.74,29.88,491576.0,26.4372,26.517,26.3751,26.4993,491576.0
2016-01-07 10:20:00,29.88,29.92,29.72,29.79,265851.0,26.4993,26.5347,26.3574,26.4194,265851.0
2016-01-07 10:30:00,29.8,30.0,29.79,29.96,457668.0,26.4283,26.6057,26.4194,26.5702,457668.0
2016-01-07 10:40:00,29.96,30.05,29.94,30.0,393295.0,26.5702,26.65,26.5525,26.6057,393295.0
2016-01-07 10:50:00,30.01,30.09,29.91,29.91,409178.0,26.6146,26.6855,26.5259,26.5259,409178.0
2016-01-07 11:00:00,29.92,30.02,29.79,29.79,156109.0,26.5347,26.6234,26.4194,26.4194,156109.0
2016-01-07 11:10:00,29.8,29.81,29.71,29.76,168338.0,26.4283,26.4372,26.3485,26.3928,168338.0
2016-01-07 11:20:00,29.76,29.84,29.7,29.82,158099.0,26.3928,26.4638,26.3396,26.4461,158099.0
2016-01-07 11:30:00,29.81,29.9,29.8,29.89,151392.0,26.4372,26.517,26.4283,26.5081,151392.0
2016-01-07 11:40:00,29.88,29.93,29.78,29.79,226669.0,26.4993,26.5436,26.4106,26.4194,226669.0
2016-01-07 11:50:00,29.78,29.81,29.71,29.77,142623.0,26.4106,26.4372,26.3485,26.4017,142623.0
2016-01-07 12:00:00,29.76,29.81,29.64,29.7,293842.0,26.3928,26.4372,26.2864,26.3396,293842.0
2016-01-07 12:10:00,29.7,29.74,29.64,29.69,155720.0,26.3396,26.3751,26.2864,26.3308,155720.0
2016-01-07 12:20:00,29.69,29.77,29.65,29.66,187531.0,26.3308,26.4017,26.2953,26.3042,187531.0
2016-01-07 12:30:00,29.66,29.74,29.62,29.66,109818.0,26.3042,26.3751,26.2687,26.3042,109818.0
2016-01-07 12:40:00,29.66,29.75,29.66,29.72,298138.0,26.3042,26.384,26.3042,26.3574,298138.0
2016-01-07 12:50:00,29.72,29.74,29.66,29.7,213764.0,26.3574,26.3751,26.3042,26.3396,213764.0
2016-01-07 13:00:00,29.7,29.71,29.6,29.62,124394.0,26.3396,26.3485,26.2509,26.2687,124394.0
2016-01-07 13:10:00,29.61,29.62,29.48,29.49,246829.0,26.2598,26.2687,26.1445,26.1534,246829.0
2016-01-07 13:20:00,29.49,29.52,29.42,29.47,258820.0,26.1534,26.18,26.0913,26.1357,258820.0
2016-01-07 13:30:00,29.47,29.48,29.18,29.26,407612.0,26.1357,26.1445,25.8785,25.9494,407612.0
2016-01-07 13:40:00,29.26,29.36,29.22,29.35,217473.0,25.9494,26.0381,25.9139,26.0292,217473.0
2016-01-07 13:50:00,29.35,29.43,29.33,29.34,123253.0,26.0292,26.1002,26.0115,26.0204,123253.0
2016-01-07 14:00:00,29.34,29.39,29.24,29.28,196991.0,26.0204,26.0647,25.9317,25.9672,196991.0
2016-01-07 14:10:00,29.28,29.3,29.23,29.29,282798.0,25.9672,25.9849,25.9228,25.976,282798.0
2016-01-07 14:20:00,29.29,29.32,29.1,29.12,309314.0,25.976,26.0026,25.8075,25.8253,309314.0
2016-01-07 14:30:00,29.11,29.17,28.98,29.17,689765.0,25.8164,25.8696,25.7011,25.8696,689765.0
2016-01-07 14:40:00,29.17,29.32,29.14,29.32,193574.0,25.8696,26.0026,25.843,26.0026,193574.0
2016-01-07 14:50:00,29.31,29.33,29.13,29.15,263252.0,25.9938,26.0115,25.8341,25.8519,263252.0
2016-01-07 15:00:00,29.14,29.26,29.1,29.26,309115.0,25.843,25.9494,25.8075,25.9494,309115.0
2016-01-07 15:10:00,29.26,29.31,29.18,29.23,361682.0,25.9494,25.9938,25.8785,25.9228,361682.0
2016-01-07 15:20:00,29.23,29.23,28.99,28.99,764567.0,25.9228,25.9228,25.71,25.71,764567.0
2016-01-07 15:30:00,28.99,29.29,28.97,29.27,607120.0,25.71,25.976,25.6922,25.9583,607120.0
2016-01-07 15:40:00,29.27,29.41,29.23,29.4,731935.0,25.9583,26.0824,25.9228,26.0736,731935.0
2016-01-07 15:50:00,29.4,29.4,29.15,29.17,1637543.0,26.0736,26.0736,25.8519,25.8696,1637543.0
2016-01-08 09:30:00,29.51,29.6,29.35,29.39,561841.0,26.1711,26.2509,26.0292,26.0647,561841.0
2016-01-08 09:40:00,29.4,29.59,29.36,29.56,322433.0,26.0736,26.2421,26.0381,26.2155,322433.0
2016-01-08 09:50:00,29.56,29.82,29.53,29.8,307049.0,26.2155,26.4461,26.1889,26.4283,307049.0
2016-01-08 10:00:00,29.8,29.82,29.55,29.55,405776.0,26.4283,26.4461,26.2066,26.2066,405776.0
2016-01-08 10:10:00,29.55,29.66,29.51,29.57,196612.0,26.2066,26.3042,26.1711,26.2243,196612.0
2016-01-08 10:20:00,29.57,29.6,29.46,29.53,185392.0,26.2243,26.2509,26.1268,26.1889,185392.0
2016-01-08 10:30:00,29.53,29.61,29.41,29.44,162315.0,26.1889,26.2598,26.0824,26.1091,162315.0
2016-01-08 10:40:00,29.44,29.57,29.35,29.55,211177.0,26.1091,26.2243,26.0292,26.2066,211177.0
2016-01-08 10:50:00,29.56,29.56,29.36,29.44,194444.0,26.2155,26.2155,26.0381,26.1091,194444.0
2016-01-08 11:00:00,29.44,29.52,29.34,29.36,238373.0,26.1091,26.18,26.0204,26.0381,238373.0
2016-01-08 11:10:00,29.35,29.35,29.24,29.29,216384.0,26.0292,26.0292,25.9317,25.976,216384.0
2016-01-08 11:20:00,29.29,29.3,29.14,29.2,156179.0,25.976,25.9849,25.843,25.8962,156179.0
2016-01-08 11:30:00,29.2,29.23,29.07,29.21,277857.0,25.8962,25.9228,25.7809,25.9051,277857.0
2016-01-08 11:40:00,29.2,29.31,29.16,29.3,132866.0,25.8962,25.9938,25.8607,25.9849,132866.0
2016-01-08 11:50:00,29.29,29.42,29.27,29.39,108570.0,25.976,26.0913,25.9583,26.0647,108570.0
2016-01-08 12:00:00,29.4,29.45,29.33,29.43,221479.0,26.0736,26.1179,26.0115,26.1002,221479.0
2016-01-08 12:10:00,29.43,29.51,29.38,29.48,100089.0,26.1002,26.1711,26.0558,26.1445,100089.0
2016-01-08 12:20:00,29.48,29.57,29.48,29.54,171748.0,26.1445,26.2243,26.1445,26.1977,171748.0
2016-01-08 12:30:00,29.53,29.54,29.41,29.42,202240.0,26.1889,26.1977,26.0824,26.0913,202240.0
2016-01-08 12:40:00,29.42,29.51,29.39,29.49,138841.0,26.0913,26.1711,26.0647,26.1534,138841.0
2016-01-08 12:50:00,29.5,29.51,29.43,29.49,104013.0,26.1623,26.1711,26.1002,26.1534,104013.0
2016-01-08 13:00:00,29.48,29.53,29.36,29.37,217720.0,26.1445,26.1889,26.0381,26.047,217720.0
2016-01-08 13:10:00,29.37,29.42,29.31,29.4,207356.0,26.047,26.0913,25.9938,26.0736,207356.0
2016-01-08 13:20:00,29.41,29.45,29.34,29.37,136163.0,26.0824,26.1179,26.0204,26.047,136163.0
2016-01-08 13:30:00,29.38,29.53,29.37,29.52,89341.0,26.0558,26.1889,26.047,26.18,89341.0
2016-01-08 13:40:00,29.53,29.54,29.44,29.48,103684.0,26.1889,26.1977,26.1091,26.1445,103684.0
2016-01-08 13:50:00,29.48,29.52,29.41,29.42,127924.0,26.1445,26.18,26.0824,26.0913,127924.0
2016-01-08 14:00:00,29.42,29.53,29.42,29.5,144193.0,26.0913,26.1889,26.0913,26.1623,144193.0
2016-01-08 14:10:00,29.49,29.5,29.36,29.41,216156.0,26.1534,26.1623,26.0381,26.0824,216156.0
2016-01-08 14:20:00,29.42,29.42,29.28,29.29,303837.0,26.0913,26.0913,25.9672,25.976,303837.0
2016-01-08 14:30:00,29.29,29.37,29.27,29.34,144480.0,25.976,26.047,25.9583,26.0204,144480.0
2016-01-08 14:40:00,29.34,29.49,29.32,29.45,189597.0,26.0204,26.1534,26.0026,26.1179,189597.0
2016-01-08 14:50:00,29.45,29.45,29.36,29.37,151663.0,26.1179,26.1179,26.0381,26.047,151663.0
2016-01-08 15:00:00,29.36,29.42,29.33,29.41,286092.0,26.0381,26.0913,26.0115,26.0824,286092.0
2016-01-08 15:10:00,29.4,29.42,29.32,29.35,411274.0,26.0736,26.0913,26.0026,26.0292,411274.0
2016-01-08 15:20:00,29.34,29.37,29.25,29.27,273160.0,26.0204,26.047,25.9405,25.9583,273160.0
2016-01-08 15:30:00,29.27,29.27,29.12,29.12,600641.0,25.9583,25.9583,25.8253,25.8253,600641.0
2016-01-08 15:40:00,29.13,29.15,28.96,28.98,711304.0,25.8341,25.8519,25.6834,25.7011,711304.0
2016-01-08 15:50:00,28.97,29.02,28.93,28.98,1669287.0,25.6922,25.7366,25.6568,25.7011,1669287.0
2016-01-11 09:30:00,29.21,29.38,29.06,29.14,214611.0,25.9051,26.0558,25.772,25.843,214611.0
2016-01-11 09:40:00,29.14,29.19,29.07,29.1,359873.0,25.843,25.8873,25.7809,25.8075,359873.0
2016-01-11 09:50:00,29.09,29.1,28.9,28.94,388116.0,25.7987,25.8075,25.6301,25.6656,388116.0
2016-01-11 10:00:00,28.94,29.01,28.88,28.96,361213.0,25.6656,25.7277,25.6124,25.6834,361213.0
2016-01-11 10:10:00,28.95,29.02,28.85,28.89,509535.0,25.6745,25.7366,25.5858,25.6213,509535.0
2016-01-11 10:20:00,28.88,29.03,28.86,28.92,706203.0,25.6124,25.7454,25.5947,25.6479,706203.0
2016-01-11 10:30:00,28.92,29.11,28.92,29.08,274046.0,25.6479,25.8164,25.6479,25.7898,274046.0
2016-01-11 10:40:00,29.09,29.15,28.97,29.01,642371.0,25.7987,25.8519,25.6922,25.7277,642371.0
2016-01-11 10:50:00,29.02,29.04,28.8,28.83,270727.0,25.7366,25.7543,25.5415,25.5681,270727.0
2016-01-11 11:00:00,28.83,28.84,28.7,28.75,242415.0,25.5681,25.5769,25.4528,25.4971,242415.0
2016-01-11 11:10:00,28.75,28.84,28.74,28.8,226047.0,25.4971,25.5769,25.4883,25.5415,226047.0
2016-01-11 11:20:00,28.8,28.81,28.7,28.7,125304.0,25.5415,25.5503,25.4528,25.4528,125304.0
2016-01-11 11:30:00,28.7,28.71,28.59,28.69,406791.0,25.4528,25.4616,25.3552,25.4439,406791.0
2016-01-11 11:40:00,28.69,28.81,28.67,28.77,215739.0,25.4439,25.5503,25.4262,25.5149,215739.0
2016-01-11 11:50:00,28.76,28.88,28.75,28.82,185773.0,25.506,25.6124,25.4971,25.5592,185773.0
2016-01-11 12:00:00,28.81,28.88,28.8,28.88,230326.0,25.5503,25.6124,25.5415,25.6124,230326.0
2016-01-11 12:10:00,28.87,28.88,28.73,28.75,178699.0,25.6035,25.6124,25.4794,25.4971,178699.0
2016-01-11 12:20:00,28.75,28.77,28.69,28.72,212894.0,25.4971,25.5149,25.4439,25.4705,212894.0
2016-01-11 12:30:00,28.71,28.78,28.7,28.72,155662.0,25.4616,25.5237,25.4528,25.4705,155662.0
2016-01-11 12:40:00,28.71,28.77,28.68,28.72,297618.0,25.4616,25.5149,25.435,25.4705,297618.0
2016-01-11 12:50:00,28.72,28.73,28.65,28.7,384507.0,25.4705,25.4794,25.4084,25.4528,384507.0
2016-01-11 13:00:00,28.7,28.76,28.69,28.71,230030.0,25.4528,25.506,25.4439,25.4616,230030.0
2016-01-11 13:10:00,28.71,28.72,28.57,28.63,212890.0,25.4616,25.4705,25.3375,25.3907,212890.0
2016-01-11 13:20:00,28.63,28.63,28.51,28.52,179913.0,25.3907,25.3907,25.2843,25.2931,179913.0
2016-01-11 13:30:00,28.52,28.57,28.42,28.44,378771.0,25.2931,25.3375,25.2045,25.2222,378771.0
2016-01-11 13:40:00,28.44,28.45,28.28,28.3,361947.0,25.2222,25.2311,25.0803,25.098,361947.0
2016-01-11 13:50:00,28.3,28.36,28.24,28.27,571281.0,25.098,25.1512,25.0448,25.0714,571281.0
2016-01-11 14:00:00,28.27,28.33,28.24,28.3,1232248.0,25.0714,25.1246,25.0448,25.098,1232248.0
2016-01-11 14:10:00,28.3,28.48,28.29,28.45,502512.0,25.098,25.2577,25.0892,25.2311,502512.0
2016-01-11 14:20:00,28.47,28.6,28.4,28.57,212789.0,25.2488,25.3641,25.1867,25.3375,212789.0
2016-01-11 14:30:00,28.57,28.67,28.53,28.67,305969.0,25.3375,25.4262,25.302,25.4262,305969.0
2016-01-11 14:40:00,28.67,28.71,28.58,28.59,319040.0,25.4262,25.4616,25.3464,25.3552,319040.0
2016-01-11 14:50:00,28.59,28.6,28.55,28.59,205345.0,25.3552,25.3641,25.3197,25.3552,205345.0
2016-01-11 15:00:00,28.58,28.61,28.42,28.48,267955.0,25.3464,25.373,25.2045,25.2577,267955.0
2016-01-11 15:10:00,28.47,28.48,28.29,28.34,442390.0,25.2488,25.2577,25.0892,25.1335,442390.0
2016-01-11 15:20:00,28.34,28.63,28.34,28.59,353977.0,25.1335,25.3907,25.1335,25.3552,353977.0
2016-01-11 15:30:00,28.59,28.83,28.58,28.79,485394.0,25.3552,25.5681,25.3464,25.5326,485394.0
2016-01-11 15:40:00,28.78,28.83,28.66,28.68,484879.0,25.5237,25.5681,25.4173,25.435,484879.0
2016-01-11 15:50:00,28.69,28.8,28.68,28.73,1126286.0,25.4439,25.5415,25.435,25.4794,1126286.0
2016-01-12 09:30:00,29.04,29.13,28.85,29.07,403655.0,25.7543,25.8341,25.5858,25.7809,403655.0
2016-01-12 09:40:00,29.08,29.4,29.07,29.37,771652.0,25.7898,26.0736,25.7809,26.047,771652.0
2016-01-12 09:50:00,29.38,29.42,29.26,29.35,706429.0,26.0558,26.0913,25.9494,26.0292,706429.0
2016-01-12 10:00:00,29.36,29.39,29.15,29.16,342916.0,26.0381,26.0647,25.8519,25.8607,342916.0
2016-01-12 10:10:00,29.16,29.24,29.05,29.11,285890.0,25.8607,25.9317,25.7632,25.8164,285890.0
2016-01-12 10:20:00,29.11,29.15,29.04,29.1,220575.0,25.8164,25.8519,25.7543,25.8075,220575.0
2016-01-12 10:30:00,29.09,29.22,29.07,29.1,120696.0,25.7987,25.9139,25.7809,25.8075,120696.0
2016-01-12 10:40:00,29.1,29.13,28.98,28.99,172462.0,25.8075,25.8341,25.7011,25.71,172462.0
2016-01-12 10:50:00,28.99,29.03,28.97,29.01,376777.0,25.71,25.7454,25.6922,25.7277,376777.0
2016-01-12 11:00:00,29.0,29.09,28.98,29.07,259951.0,25.7188,25.7987,25.7011,25.7809,259951.0
2016-01-12 11:10:00,29.08,29.11,29.0,29.08,377191.0,25.7898,25.8164,25.7188,25.7898,377191.0
2016-01-12 11:20:00,29.08,29.11,29.0,29.02,151691.0,25.7898,25.8164,25.7188,25.7366,151691.0
2016-01-12 11:30:00,29.02,29.03,28.89,28.92,203260.0,25.7366,25.7454,25.6213,25.6479,203260.0
2016-01-12 11:40:00,28.93,29.13,28.93,29.12,156436.0,25.6568,25.8341,25.6568,25.8253,156436.0
2016-01-12 11:50:00,29.12,29.13,29.05,29.08,146690.0,25.8253,25.8341,25.7632,25.7898,146690.0
2016-01-12 12:00:00,29.08,29.22,29.06,29.17,166063.0,25.7898,25.9139,25.772,25.8696,166063.0
2016-01-12 12:10:00,29.17,29.19,29.09,29.1,160911.0,25.8696,25.8873,25.7987,25.8075,160911.0
2016-01-12 12:20:00,29.1,29.11,29.0,29.05,120787.0,25.8075,25.8164,25.7188,25.7632,120787.0
2016-01-12 12:30:00,29.05,29.11,28.96,28.98,153543.0,25.7632,25.8164,25.6834,25.7011,153543.0
2016-01-12 12:40:00,28.98,29.07,28.93,29.03,162935.0,25.7011,25.7809,25.6568,25.7454,162935.0
2016-01-12 12:50:00,29.03,29.09,29.0,29.02,90184.0,25.7454,25.7987,25.7188,25.7366,90184.0
2016-01-12 13:00:00,29.02,29.12,29.02,29.11,123758.0,25.7366,25.8253,25.7366,25.8164,123758.0
2016-01-12 13:10:00,29.1,29.17,29.08,29.11,160323.0,25.8075,25.8696,25.7898,25.8164,160323.0
2016-01-12 13:20:00,29.11,29.11,29.01,29.05,157261.0,25.8164,25.8164,25.7277,25.7632,157261.0
2016-01-12 13:30:00,29.06,29.08,28.95,29.01,129828.0,25.772,25.7898,25.6745,25.7277,129828.0
2016-01-12 13:40:00,29.01,29.13,28.98,29.13,56046.0,25.7277,25.8341,25.7011,25.8341,56046.0
2016-01-12 13:50:00,29.13,29.17,28.99,28.99,104927.0,25.8341,25.8696,25.71,25.71,104927.0
2016-01-12 14:00:00,28.99,29.01,28.85,28.92,306903.0,25.71,25.7277,25.5858,25.6479,306903.0
2016-01-12 14:10:00,28.92,28.96,28.82,28.84,115502.0,25.6479,25.6834,25.5592,25.5769,115502.0
2016-01-12 14:20:00,28.84,28.94,28.81,28.89,216939.0,25.5769,25.6656,25.5503,25.6213,216939.0
2016-01-12 14:30:00,28.88,29.03,28.86,28.99,169695.0,25.6124,25.7454,25.5947,25.71,169695.0
2016-01-12 14:40:00,28.99,28.99,28.91,28.94,107274.0,25.71,25.71,25.639,25.6656,107274.0
2016-01-12 14:50:00,28.93,29.11,28.92,29.09,126110.0,25.6568,25.8164,25.6479,25.7987,126110.0
2016-01-12 15:00:00,29.09,29.11,28.96,28.96,219696.0,25.7987,25.8164,25.6834,25.6834,219696.0
2016-01-12 15:10:00,28.96,29.12,28.96,29.11,153586.0,25.6834,25.8253,25.6834,25.8164,153586.0
2016-01-12 15:20:00,29.12,29.18,29.09,29.11,444054.0,25.8253,25.8785,25.7987,25.8164,444054.0
2016-01-12 15:30:00,29.1,29.15,29.04,29.06,362695.0,25.8075,25.8519,25.7543,25.772,362695.0
2016-01-12 15:40:00,29.06,29.31,29.06,29.27,427967.0,25.772,25.9938,25.772,25.9583,427967.0
2016-01-12 15:50:00,29.27,29.31,29.22,29.25,705327.0,25.9583,25.9938,25.9139,25.9405,705327.0
2016-01-13 09:30:00,29.11,29.46,29.11,29.31,355260.0,25.8164,26.1268,25.8164,25.9938,355260.0
2016-01-13 09:40:00,29.32,29.32,29.0,29.02,301295.0,26.0026,26.0026,25.7188,25.7366,301295.0
2016-01-13 09:50:00,29.01,29.06,28.9,28.99,208292.0,25.7277,25.772,25.6301,25.71,208292.0
2016-01-13 10:00:00,28.99,29.1,28.95,29.09,204412.0,25.71,25.8075,25.6745,25.7987,204412.0
2016-01-13 10:10:00,29.09,29.1,28.85,28.91,128146.0,25.7987,25.8075,25.5858,25.639,128146.0
2016-01-13 10:20:00,28.92,28.96,28.88,28.95,94393.0,25.6479,25.6834,25.6124,25.6745,94393.0
2016-01-13 10:30:00,28.94,28.94,28.76,28.77,296551.0,25.6656,25.6656,25.506,25.5149,296551.0
2016-01-13 10:40:00,28.76,28.89,28.75,28.88,113696.0,25.506,25.6213,25.4971,25.6124,113696.0
2016-01-13 10:50:00,28.88,28.96,28.84,28.9,236824.0,25.6124,25.6834,25.5769,25.6301,236824.0
2016-01-13 11:00:00,28.89,28.89,28.69,28.7,210336.0,25.6213,25.6213,25.4439,25.4528,210336.0
2016-01-13 11:10:00,28.7,28.83,28.7,28.82,88132.0,25.4528,25.5681,25.4528,25.5592,88132.0
2016-01-13 11:20:00,28.83,28.86,28.68,28.71,154243.0,25.5681,25.5947,25.435,25.4616,154243.0
2016-01-13 11:30:00,28.7,28.8,28.64,28.69,216320.0,25.4528,25.5415,25.3996,25.4439,216320.0
2016-01-13 11:40:00,28.69,28.7,28.5,28.51,152203.0,25.4439,25.4528,25.2754,25.2843,152203.0
2016-01-13 11:50:00,28.52,28.58,28.43,28.46,150167.0,25.2931,25.3464,25.2133,25.2399,150167.0
2016-01-13 12:00:00,28.46,28.54,28.43,28.48,117471.0,25.2399,25.3109,25.2133,25.2577,117471.0
2016-01-13 12:10:00,28.49,28.54,28.44,28.47,207600.0,25.2665,25.3109,25.2222,25.2488,207600.0
2016-01-13 12:20:00,28.46,28.53,28.41,28.42,249777.0,25.2399,25.302,25.1956,25.2045,249777.0
2016-01-13 12:30:00,28.43,28.43,28.29,28.3,209959.0,25.2133,25.2133,25.0892,25.098,209959.0
2016-01-13 12:40:00,28.29,28.35,28.25,28.31,117504.0,25.0892,25.1424,25.0537,25.1069,117504.0
2016-01-13 12:50:00,28.32,28.32,28.21,28.23,116934.0,25.1158,25.1158,25.0182,25.036,116934.0
2016-01-13 13:00:00,28.21,28.25,28.14,28.24,249278.0,25.0182,25.0537,24.9561,25.0448,249278.0
2016-01-13 13:10:00,28.24,28.31,28.21,28.22,226415.0,25.0448,25.1069,25.0182,25.0271,226415.0
2016-01-13 13:20:00,28.22,28.24,28.08,28.09,280902.0,25.0271,25.0448,24.9029,24.9118,280902.0
2016-01-13 13:30:00,28.09,28.15,28.04,28.05,141660.0,24.9118,24.965,24.8675,24.8763,141660.0
2016-01-13 13:40:00,28.05,28.07,27.92,27.94,324164.0,24.8763,24.8941,24.761,24.7788,324164.0
2016-01-13 13:50:00,27.94,28.04,27.89,27.9,158996.0,24.7788,24.8675,24.7344,24.7433,158996.0
2016-01-13 14:00:00,27.9,28.02,27.88,27.92,278074.0,24.7433,24.8497,24.7256,24.761,278074.0
2016-01-13 14:10:00,27.92,28.0,27.83,27.88,244892.0,24.761,24.832,24.6812,24.7256,244892.0
2016-01-13 14:20:00,27.87,27.87,27.72,27.76,389248.0,24.7167,24.7167,24.5837,24.6191,389248.0
2016-01-13 14:30:00,27.76,27.76,27.46,27.68,622052.0,24.6191,24.6191,24.3531,24.5482,622052.0
2016-01-13 14:40:00,27.68,27.68,27.45,27.62,367574.0,24.5482,24.5482,24.3442,24.495,367574.0
2016-01-13 14:50:00,27.63,27.86,27.62,27.84,379959.0,24.5038,24.7078,24.495,24.6901,379959.0
2016-01-13 15:00:00,27.84,27.93,27.81,27.83,307397.0,24.6901,24.7699,24.6635,24.6812,307397.0
2016-01-13 15:10:00,27.83,27.92,27.76,27.91,329273.0,24.6812,24.761,24.6191,24.7522,329273.0
2016-01-13 15:20:00,27.9,27.99,27.84,27.9,316257.0,24.7433,24.8231,24.6901,24.7433,316257.0
2016-01-13 15:30:00,27.89,27.94,27.77,27.84,437195.0,24.7344,24.7788,24.628,24.6901,437195.0
2016-01-13 15:40:00,27.84,27.9,27.67,27.68,577949.0,24.6901,24.7433,24.5393,24.5482,577949.0
2016-01-13 15:50:00,27.69,27.78,27.65,27.71,1245053.0,24.5571,24.6369,24.5216,24.5748,1245053.0
2016-01-14 09:30:00,27.86,27.96,27.35,27.38,503107.0,24.7078,24.7965,24.2555,24.2821,503107.0
2016-01-14 09:40:00,27.38,27.57,27.26,27.29,393294.0,24.2821,24.4506,24.1757,24.2023,393294.0
2016-01-14 09:50:00,27.29,27.37,26.91,27.04,418024.0,24.2023,24.2733,23.8653,23.9806,418024.0
2016-01-14 10:00:00,27.05,27.27,27.0,27.18,306524.0,23.9895,24.1846,23.9451,24.1048,306524.0
2016-01-14 10:10:00,27.18,27.59,27.12,27.59,378546.0,24.1048,24.4684,24.0515,24.4684,378546.0
2016-01-14 10:20:00,27.6,27.92,27.56,27.91,295738.0,24.4772,24.761,24.4418,24.7522,295738.0
2016-01-14 10:30:00,27.91,28.17,27.86,28.06,269925.0,24.7522,24.9827,24.7078,24.8852,269925.0
2016-01-14 10:40:00,28.07,28.18,28.03,28.18,152395.0,24.8941,24.9916,24.8586,24.9916,152395.0
2016-01-14 10:50:00,28.19,28.21,27.78,27.79,184230.0,25.0005,25.0182,24.6369,24.6457,184230.0
2016-01-14 11:00:00,27.79,27.85,27.64,27.7,211718.0,24.6457,24.6989,24.5127,24.5659,211718.0
2016-01-14 11:10:00,27.7,27.88,27.68,27.75,133811.0,24.5659,24.7256,24.5482,24.6103,133811.0
2016-01-14 11:20:00,27.75,27.81,27.67,27.76,134733.0,24.6103,24.6635,24.5393,24.6191,134733.0
2016-01-14 11:30:00,27.76,27.8,27.7,27.75,163299.0,24.6191,24.6546,24.5659,24.6103,163299.0
2016-01-14 11:40:00,27.75,27.91,27.74,27.89,97029.0,24.6103,24.7522,24.6014,24.7344,97029.0
2016-01-14 11:50:00,27.89,27.93,27.83,27.87,121611.0,24.7344,24.7699,24.6812,24.7167,121611.0
2016-01-14 12:00:00,27.88,27.95,27.84,27.84,128446.0,24.7256,24.7876,24.6901,24.6901,128446.0
2016-01-14 12:10:00,27.84,27.95,27.79,27.95,107580.0,24.6901,24.7876,24.6457,24.7876,107580.0
2016-01-14 12:20:00,27.94,28.04,27.9,27.99,113308.0,24.7788,24.8675,24.7433,24.8231,113308.0
2016-01-14 12:30:00,27.99,28.13,27.93,28.12,158569.0,24.8231,24.9473,24.7699,24.9384,158569.0
2016-01-14 12:40:00,28.12,28.19,28.07,28.11,275432.0,24.9384,25.0005,24.8941,24.9295,275432.0
2016-01-14 12:50:00,28.11,28.11,27.97,27.97,122177.0,24.9295,24.9295,24.8054,24.8054,122177.0
2016-01-14 13:00:00,27.97,28.18,27.96,28.15,118030.0,24.8054,24.9916,24.7965,24.965,118030.0
2016-01-14 13:10:00,28.15,28.2,28.07,28.11,85532.0,24.965,25.0093,24.8941,24.9295,85532.0
2016-01-14 13:20:00,28.12,28.24,28.11,28.2,72821.0,24.9384,25.0448,24.9295,25.0093,72821.0
2016-01-14 13:30:00,28.21,28.24,28.1,28.11,77402.0,25.0182,25.0448,24.9207,24.9295,77402.0
2016-01-14 13:40:00,28.11,28.17,28.07,28.09,139516.0,24.9295,24.9827,24.8941,24.9118,139516.0
2016-01-14 13:50:00,28.08,28.18,28.06,28.11,108592.0,24.9029,24.9916,24.8852,24.9295,108592.0
2016-01-14 14:00:00,28.12,28.16,28.02,28.06,142483.0,24.9384,24.9739,24.8497,24.8852,142483.0
2016-01-14 14:10:00,28.05,28.21,28.04,28.12,135359.0,24.8763,25.0182,24.8675,24.9384,135359.0
2016-01-14 14:20:00,28.12,28.2,28.11,28.16,158218.0,24.9384,25.0093,24.9295,24.9739,158218.0
2016-01-14 14:30:00,28.16,28.23,28.15,28.16,174041.0,24.9739,25.036,24.965,24.9739,174041.0
2016-01-14 14:40:00,28.16,28.26,28.15,28.23,107033.0,24.9739,25.0626,24.965,25.036,107033.0
2016-01-14 14:50:00,28.24,28.38,28.23,28.35,174986.0,25.0448,25.169,25.036,25.1424,174986.0
2016-01-14 15:00:00,28.35,28.39,28.28,28.36,229613.0,25.1424,25.1779,25.0803,25.1512,229613.0
2016-01-14 15:10:00,28.36,28.37,28.28,28.33,202376.0,25.1512,25.1601,25.0803,25.1246,202376.0
2016-01-14 15:20:00,28.33,28.33,28.25,28.27,206696.0,25.1246,25.1246,25.0537,25.0714,206696.0
2016-01-14 15:30:00,28.27,28.27,28.09,28.13,349014.0,25.0714,25.0714,24.9118,24.9473,349014.0
2016-01-14 15:40:00,28.12,28.22,28.09,28.12,427542.0,24.9384,25.0271,24.9118,24.9384,427542.0
2016-01-14 15:50:00,28.13,28.18,28.07,28.11,875062.0,24.9473,24.9916,24.8941,24.9295,875062.0
2016-01-15 09:30:00,26.98,27.31,26.9,27.24,911941.0,23.9274,24.22,23.8564,24.158,911941.0
2016-01-15 09:40:00,27.23,27.5,27.05,27.42,399049.0,24.1491,24.3885,23.9895,24.3176,399049.0
2016-01-15 09:50:00,27.42,27.44,27.15,27.21,345646.0,24.3176,24.3353,24.0781,24.1314,345646.0
2016-01-15 10:00:00,27.21,27.38,27.08,27.31,318283.0,24.1314,24.2821,24.0161,24.22,318283.0
2016-01-15 10:10:00,27.32,27.4,27.2,27.3,219695.0,24.2289,24.2999,24.1225,24.2112,219695.0
2016-01-15 10:20:00,27.3,27.46,27.25,27.38,241433.0,24.2112,24.3531,24.1668,24.2821,241433.0
2016-01-15 10:30:00,27.37,27.52,27.36,27.48,240548.0,24.2733,24.4063,24.2644,24.3708,240548.0
2016-01-15 10:40:00,27.48,27.5,27.39,27.48,264717.0,24.3708,24.3885,24.291,24.3708,264717.0
2016-01-15 10:50:00,27.48,27.49,27.27,27.3,162546.0,24.3708,24.3797,24.1846,24.2112,162546.0
2016-01-15 11:00:00,27.29,27.32,27.14,27.16,441756.0,24.2023,24.2289,24.0693,24.087,441756.0
2016-01-15 11:10:00,27.16,27.26,27.13,27.15,710347.0,24.087,24.1757,24.0604,24.0781,710347.0
2016-01-15 11:20:00,27.15,27.19,27.08,27.16,429871.0,24.0781,24.1136,24.0161,24.087,429871.0
2016-01-15 11:30:00,27.16,27.22,27.09,27.16,566959.0,24.087,24.1402,24.0249,24.087,566959.0
2016-01-15 11:40:00,27.15,27.16,27.02,27.07,425681.0,24.0781,24.087,23.9629,24.0072,425681.0
2016-01-15 11:50:00,27.07,27.07,26.98,27.03,360328.0,24.0072,24.0072,23.9274,23.9717,360328.0
2016-01-15 12:00:00,27.03,27.05,26.93,27.01,236690.0,23.9717,23.9895,23.883,23.954,236690.0
2016-01-15 12:10:00,27.01,27.05,26.88,26.88,220281.0,23.954,23.9895,23.8387,23.8387,220281.0
2016-01-15 12:20:00,26.87,26.9,26.72,26.75,394008.0,23.8298,23.8564,23.6968,23.7234,394008.0
2016-01-15 12:30:00,26.75,26.76,26.53,26.56,548068.0,23.7234,23.7323,23.5283,23.5549,548068.0
2016-01-15 12:40:00,26.55,26.77,26.53,26.74,535987.0,23.546,23.7411,23.5283,23.7145,535987.0
2016-01-15 12:50:00,26.75,26.89,26.74,26.87,199690.0,23.7234,23.8476,23.7145,23.8298,199690.0
2016-01-15 13:00:00,26.86,26.88,26.63,26.64,494185.0,23.821,23.8387,23.617,23.6259,494185.0
2016-01-15 13:10:00,26.64,26.76,26.64,26.74,1290843.0,23.6259,23.7323,23.6259,23.7145,1290843.0
2016-01-15 13:20:00,26.74,26.77,26.67,26.69,317635.0,23.7145,23.7411,23.6525,23.6702,317635.0
2016-01-15 13:30:00,26.69,26.75,26.65,26.67,250680.0,23.6702,23.7234,23.6347,23.6525,250680.0
2016-01-15 13:40:00,26.67,26.89,26.65,26.82,408131.0,23.6525,23.8476,23.6347,23.7855,408131.0
2016-01-15 13:50:00,26.81,26.96,26.8,26.84,281602.0,23.7766,23.9096,23.7677,23.8032,281602.0
2016-01-15 14:00:00,26.85,26.87,26.79,26.85,264470.0,23.8121,23.8298,23.7589,23.8121,264470.0
2016-01-15 14:10:00,26.85,26.95,26.85,26.89,322677.0,23.8121,23.9008,23.8121,23.8476,322677.0
2016-01-15 14:20:00,26.89,26.9,26.74,26.75,251314.0,23.8476,23.8564,23.7145,23.7234,251314.0
2016-01-15 14:30:00,26.75,26.85,26.69,26.84,267902.0,23.7234,23.8121,23.6702,23.8032,267902.0
2016-01-15 14:40:00,26.84,26.9,26.82,26.87,368717.0,23.8032,23.8564,23.7855,23.8298,368717.0
2016-01-15 14:50:00,26.87,27.02,26.82,27.0,474875.0,23.8298,23.9629,23.7855,23.9451,474875.0
2016-01-15 15:00:00,27.0,27.1,26.93,27.03,396710.0,23.9451,24.0338,23.883,23.9717,396710.0
2016-01-15 15:10:00,27.02,27.05,26.84,26.88,365077.0,23.9629,23.9895,23.8032,23.8387,365077.0
2016-01-15 15:20:00,26.89,27.08,26.87,27.06,391795.0,23.8476,24.0161,23.8298,23.9983,391795.0
2016-01-15 15:30:00,27.07,27.16,27.03,27.07,615199.0,24.0072,24.087,23.9717,24.0072,615199.0
2016-01-15 15:40:00,27.06,27.1,26.97,27.07,686671.0,23.9983,24.0338,23.9185,24.0072,686671.0
2016-01-15 15:50:00,27.07,27.08,26.98,27.03,1213965.0,24.0072,24.0161,23.9274,23.9717,1213965.0
2016-01-19 09:30:00,28.05,28.09,27.3,27.48,588301.0,24.8763,24.9118,24.2112,24.3708,588301.0
2016-01-19 09:40:00,27.49,27.49,27.0,27.1,437563.0,24.3797,24.3797,23.9451,24.0338,437563.0
2016-01-19 09:50:00,27.1,27.11,26.84,27.01,414619.0,24.0338,24.0427,23.8032,23.954,414619.0
2016-01-19 10:00:00,27.01,27.29,27.0,27.16,299207.0,23.954,24.2023,23.9451,24.087,299207.0
2016-01-19 10:10:00,27.16,27.34,27.13,27.26,280014.0,24.087,24.2467,24.0604,24.1757,280014.0
2016-01-19 10:20:00,27.26,27.4,27.21,27.36,347524.0,24.1757,24.2999,24.1314,24.2644,347524.0
2016-01-19 10:30:00,27.35,27.42,27.23,27.23,370605.0,24.2555,24.3176,24.1491,24.1491,370605.0
2016-01-19 10:40:00,27.23,27.34,27.23,27.32,245056.0,24.1491,24.2467,24.1491,24.2289,245056.0
2016-01-19 10:50:00,27.32,27.38,27.04,27.04,341022.0,24.2289,24.2821,23.9806,23.9806,341022.0
2016-01-19 11:00:00,27.04,27.17,27.04,27.11,323404.0,23.9806,24.0959,23.9806,24.0427,323404.0
2016-01-19 11:10:00,27.11,27.11,26.96,26.96,272153.0,24.0427,24.0427,23.9096,23.9096,272153.0
2016-01-19 11:20:00,26.96,27.17,26.92,27.17,209756.0,23.9096,24.0959,23.8742,24.0959,209756.0
2016-01-19 11:30:00,27.18,27.21,27.1,27.19,157794.0,24.1048,24.1314,24.0338,24.1136,157794.0
2016-01-19 11:40:00,27.19,27.3,27.12,27.13,287048.0,24.1136,24.2112,24.0515,24.0604,287048.0
2016-01-19 11:50:00,27.12,27.2,27.08,27.16,133223.0,24.0515,24.1225,24.0161,24.087,133223.0
2016-01-19 12:00:00,27.16,27.19,27.05,27.07,295066.0,24.087,24.1136,23.9895,24.0072,295066.0
2016-01-19 12:10:00,27.07,27.12,26.98,27.0,103444.0,24.0072,24.0515,23.9274,23.9451,103444.0
2016-01-19 12:20:00,26.99,27.06,26.96,27.05,179796.0,23.9363,23.9983,23.9096,23.9895,179796.0
2016-01-19 12:30:00,27.05,27.06,26.96,26.97,240462.0,23.9895,23.9983,23.9096,23.9185,240462.0
2016-01-19 12:40:00,26.97,27.01,26.94,26.96,202232.0,23.9185,23.954,23.8919,23.9096,202232.0
2016-01-19 12:50:00,26.96,26.98,26.92,26.96,177189.0,23.9096,23.9274,23.8742,23.9096,177189.0
2016-01-19 13:00:00,26.96,26.98,26.86,26.92,130754.0,23.9096,23.9274,23.821,23.8742,130754.0
2016-01-19 13:10:00,26.92,27.04,26.91,27.02,191253.0,23.8742,23.9806,23.8653,23.9629,191253.0
2016-01-19 13:20:00,27.02,27.05,26.88,26.91,157571.0,23.9629,23.9895,23.8387,23.8653,157571.0
2016-01-19 13:30:00,26.91,26.95,26.84,26.95,108632.0,23.8653,23.9008,23.8032,23.9008,108632.0
2016-01-19 13:40:00,26.95,26.97,26.86,26.95,260516.0,23.9008,23.9185,23.821,23.9008,260516.0
2016-01-19 13:50:00,26.94,26.95,26.82,26.86,103930.0,23.8919,23.9008,23.7855,23.821,103930.0
2016-01-19 14:00:00,26.86,26.88,26.67,26.68,127490.0,23.821,23.8387,23.6525,23.6613,127490.0
2016-01-19 14:10:00,26.67,26.69,26.6,26.6,172588.0,23.6525,23.6702,23.5904,23.5904,172588.0
2016-01-19 14:20:00,26.6,26.61,26.43,26.47,457440.0,23.5904,23.5992,23.4396,23.4751,457440.0
2016-01-19 14:30:00,26.48,26.53,26.43,26.45,439795.0,23.484,23.5283,23.4396,23.4573,439795.0
2016-01-19 14:40:00,26.45,26.5,26.24,26.24,373895.0,23.4573,23.5017,23.2711,23.2711,373895.0
2016-01-19 14:50:00,26.24,26.35,26.23,26.3,458154.0,23.2711,23.3687,23.2622,23.3243,458154.0
2016-01-19 15:00:00,26.31,26.56,26.27,26.55,685149.0,23.3332,23.5549,23.2977,23.546,685149.0
2016-01-19 15:10:00,26.55,26.59,26.4,26.44,336309.0,23.546,23.5815,23.413,23.4485,336309.0
2016-01-19 15:20:00,26.43,26.56,26.41,26.53,369340.0,23.4396,23.5549,23.4219,23.5283,369340.0
2016-01-19 15:30:00,26.54,26.63,26.43,26.46,558651.0,23.5372,23.617,23.4396,23.4662,558651.0
2016-01-19 15:40:00,26.46,26.64,26.41,26.62,584023.0,23.4662,23.6259,23.4219,23.6081,584023.0
2016-01-19 15:50:00,26.62,26.63,26.49,26.5,917426.0,23.6081,23.617,23.4928,23.5017,917426.0
2016-01-20 09:30:00,25.89,25.89,25.38,25.56,425946.0,22.9607,22.9607,22.5084,22.668,425946.0
2016-01-20 09:40:00,25.57,25.74,25.43,25.62,702241.0,22.6769,22.8277,22.5528,22.7213,702241.0
2016-01-20 09:50:00,25.62,25.71,25.31,25.34,652957.0,22.7213,22.8011,22.4463,22.4729,652957.0
2016-01-20 10:00:00,25.34,25.43,25.23,25.35,628134.0,22.4729,22.5528,22.3754,22.4818,628134.0
2016-01-20 10:10:00,25.35,25.35,25.04,25.07,705739.0,22.4818,22.4818,22.2069,22.2335,705739.0
2016-01-20 10:20:00,25.07,25.27,25.07,25.2,360943.0,22.2335,22.4109,22.2335,22.3488,360943.0
2016-01-20 10:30:00,25.19,25.21,25.07,25.11,383430.0,22.3399,22.3576,22.2335,22.269,383430.0
2016-01-20 10:40:00,25.11,25.24,25.08,25.13,1029444.0,22.269,22.3843,22.2424,22.2867,1029444.0
2016-01-20 10:50:00,25.14,25.18,24.85,25.03,814430.0,22.2956,22.331,22.0384,22.198,814430.0
2016-01-20 11:00:00,25.04,25.11,24.95,24.98,730060.0,22.2069,22.269,22.1271,22.1537,730060.0
2016-01-20 11:10:00,24.98,25.16,24.96,25.09,592928.0,22.1537,22.3133,22.1359,22.2512,592928.0
2016-01-20 11:20:00,25.08,25.16,24.97,25.01,387869.0,22.2424,22.3133,22.1448,22.1803,387869.0
2016-01-20 11:30:00,25.02,25.12,24.94,24.98,739422.0,22.1891,22.2778,22.1182,22.1537,739422.0
2016-01-20 11:40:00,24.97,25.04,24.83,24.84,257281.0,22.1448,22.2069,22.0206,22.0295,257281.0
2016-01-20 11:50:00,24.84,24.87,24.73,24.75,572452.0,22.0295,22.0561,21.932,21.9497,572452.0
2016-01-20 12:00:00,24.74,24.78,24.61,24.62,570708.0,21.9408,21.9763,21.8255,21.8344,570708.0
2016-01-20 12:10:00,24.62,24.72,24.6,24.64,354367.0,21.8344,21.9231,21.8167,21.8521,354367.0
2016-01-20 12:20:00,24.65,24.68,24.39,24.43,578368.0,21.861,21.8876,21.6304,21.6659,578368.0
2016-01-20 12:30:00,24.43,24.5,24.36,24.43,780292.0,21.6659,21.728,21.6038,21.6659,780292.0
2016-01-20 12:40:00,24.43,24.54,24.4,24.46,289482.0,21.6659,21.7635,21.6393,21.6925,289482.0
2016-01-20 12:50:00,24.46,24.6,24.41,24.54,1073602.0,21.6925,21.8167,21.6482,21.7635,1073602.0
2016-01-20 13:00:00,24.54,24.7,24.5,24.65,770408.0,21.7635,21.9054,21.728,21.861,770408.0
2016-01-20 13:10:00,24.65,24.67,24.45,24.5,278518.0,21.861,21.8787,21.6836,21.728,278518.0
2016-01-20 13:20:00,24.49,24.76,24.46,24.72,452256.0,21.7191,21.9586,21.6925,21.9231,452256.0
2016-01-20 13:30:00,24.72,24.87,24.7,24.83,623814.0,21.9231,22.0561,21.9054,22.0206,623814.0
2016-01-20 13:40:00,24.83,25.14,24.82,25.12,602609.0,22.0206,22.2956,22.0118,22.2778,602609.0
2016-01-20 13:50:00,25.11,25.32,25.1,25.27,807812.0,22.269,22.4552,22.2601,22.4109,807812.0
2016-01-20 14:00:00,25.27,25.31,25.1,25.26,614884.0,22.4109,22.4463,22.2601,22.402,614884.0
2016-01-20 14:10:00,25.25,25.42,25.24,25.34,400309.0,22.3931,22.5439,22.3843,22.4729,400309.0
2016-01-20 14:20:00,25.34,25.41,25.15,25.19,510559.0,22.4729,22.535,22.3044,22.3399,510559.0
2016-01-20 14:30:00,25.19,25.22,24.97,25.13,621291.0,22.3399,22.3665,22.1448,22.2867,621291.0
2016-01-20 14:40:00,25.13,25.15,24.92,24.98,853418.0,22.2867,22.3044,22.1005,22.1537,853418.0
2016-01-20 14:50:00,24.98,25.12,24.88,24.97,933797.0,22.1537,22.2778,22.065,22.1448,933797.0
2016-01-20 15:00:00,24.97,25.34,24.95,25.31,660275.0,22.1448,22.4729,22.1271,22.4463,660275.0
2016-01-20 15:10:00,25.31,25.61,25.29,25.53,894023.0,22.4463,22.7124,22.4286,22.6414,894023.0
2016-01-20 15:20:00,25.54,25.61,25.42,25.53,1221207.0,22.6503,22.7124,22.5439,22.6414,1221207.0
2016-01-20 15:30:00,25.53,25.6,25.39,25.42,1325851.0,22.6414,22.7035,22.5173,22.5439,1325851.0
2016-01-20 15:40:00,25.42,25.42,25.16,25.25,1433936.0,22.5439,22.5439,22.3133,22.3931,1433936.0
2016-01-20 15:50:00,25.25,25.39,25.23,25.29,1283022.0,22.3931,22.5173,22.3754,22.4286,1283022.0
2016-01-21 09:30:00,25.29,25.46,25.11,25.21,406115.0,22.4286,22.5794,22.269,22.3576,406115.0
2016-01-21 09:40:00,25.21,25.29,24.9,24.98,284069.0,22.3576,22.4286,22.0827,22.1537,284069.0
2016-01-21 09:50:00,24.98,25.04,24.88,24.89,493950.0,22.1537,22.2069,22.065,22.0739,493950.0
2016-01-21 10:00:00,24.89,25.29,24.88,25.29,938926.0,22.0739,22.4286,22.065,22.4286,938926.0
2016-01-21 10:10:00,25.29,25.48,25.21,25.24,611248.0,22.4286,22.5971,22.3576,22.3843,611248.0
2016-01-21 10:20:00,25.24,25.3,25.08,25.25,405932.0,22.3843,22.4375,22.2424,22.3931,405932.0
2016-01-21 10:30:00,25.26,25.3,25.16,25.25,418412.0,22.402,22.4375,22.3133,22.3931,418412.0
2016-01-21 10:40:00,25.24,25.36,25.21,25.22,265705.0,22.3843,22.4907,22.3576,22.3665,265705.0
2016-01-21 10:50:00,25.22,25.28,25.0,25.01,302824.0,22.3665,22.4197,22.1714,22.1803,302824.0
2016-01-21 11:00:00,25.01,25.11,24.95,25.11,692018.0,22.1803,22.269,22.1271,22.269,692018.0
2016-01-21 11:10:00,25.11,25.15,24.95,24.96,497206.0,22.269,22.3044,22.1271,22.1359,497206.0
2016-01-21 11:20:00,24.96,24.97,24.77,24.84,344207.0,22.1359,22.1448,21.9674,22.0295,344207.0
2016-01-21 11:30:00,24.84,24.95,24.81,24.91,364861.0,22.0295,22.1271,22.0029,22.0916,364861.0
2016-01-21 11:40:00,24.91,24.93,24.79,24.88,447413.0,22.0916,22.1093,21.9852,22.065,447413.0
2016-01-21 11:50:00,24.87,25.09,24.87,25.06,222808.0,22.0561,22.2512,22.0561,22.2246,222808.0
2016-01-21 12:00:00,25.06,25.19,25.06,25.13,405288.0,22.2246,22.3399,22.2246,22.2867,405288.0
2016-01-21 12:10:00,25.13,25.16,25.0,25.04,488731.0,22.2867,22.3133,22.1714,22.2069,488731.0
2016-01-21 12:20:00,25.03,25.11,24.96,25.11,445521.0,22.198,22.269,22.1359,22.269,445521.0
2016-01-21 12:30:00,25.12,25.15,25.05,25.11,661084.0,22.2778,22.3044,22.2158,22.269,661084.0
2016-01-21 12:40:00,25.11,25.22,25.11,25.21,699160.0,22.269,22.3665,22.269,22.3576,699160.0
2016-01-21 12:50:00,25.21,25.22,25.15,25.19,556133.0,22.3576,22.3665,22.3044,22.3399,556133.0
2016-01-21 13:00:00,25.19,25.25,25.17,25.23,800449.0,22.3399,22.3931,22.3222,22.3754,800449.0
2016-01-21 13:10:00,25.22,25.23,25.04,25.06,681473.0,22.3665,22.3754,22.2069,22.2246,681473.0
2016-01-21 13:20:00,25.06,25.07,24.96,24.98,452223.0,22.2246,22.2335,22.1359,22.1537,452223.0
2016-01-21 13:30:00,24.99,25.0,24.86,24.91,417219.0,22.1625,22.1714,22.0472,22.0916,417219.0
2016-01-21 13:40:00,24.92,24.96,24.88,24.93,332481.0,22.1005,22.1359,22.065,22.1093,332481.0
2016-01-21 13:50:00,24.93,24.93,24.77,24.84,233113.0,22.1093,22.1093,21.9674,22.0295,233113.0
2016-01-21 14:00:00,24.85,24.88,24.71,24.71,387510.0,22.0384,22.065,21.9142,21.9142,387510.0
2016-01-21 14:10:00,24.71,24.71,24.52,24.53,671126.0,21.9142,21.9142,21.7457,21.7546,671126.0
2016-01-21 14:20:00,24.54,24.57,24.46,24.53,1193899.0,21.7635,21.7901,21.6925,21.7546,1193899.0
2016-01-21 14:30:00,24.53,24.71,24.52,24.7,1286869.0,21.7546,21.9142,21.7457,21.9054,1286869.0
2016-01-21 14:40:00,24.7,24.77,24.49,24.5,568163.0,21.9054,21.9674,21.7191,21.728,568163.0
2016-01-21 14:50:00,24.49,24.7,24.48,24.63,417957.0,21.7191,21.9054,21.7102,21.8433,417957.0
2016-01-21 15:00:00,24.64,24.64,24.43,24.49,607977.0,21.8521,21.8521,21.6659,21.7191,607977.0
2016-01-21 15:10:00,24.49,24.59,24.45,24.53,631819.0,21.7191,21.8078,21.6836,21.7546,631819.0
2016-01-21 15:20:00,24.52,24.55,24.45,24.46,816643.0,21.7457,21.7723,21.6836,21.6925,816643.0
2016-01-21 15:30:00,24.45,24.55,24.44,24.53,1894458.0,21.6836,21.7723,21.6748,21.7546,1894458.0
2016-01-21 15:40:00,24.53,24.55,24.41,24.42,1157823.0,21.7546,21.7723,21.6482,21.657,1157823.0
2016-01-21 15:50:00,24.42,24.47,24.36,24.38,1935814.0,21.657,21.7014,21.6038,21.6216,1935814.0
2016-01-22 09:30:00,25.08,25.14,24.77,25.03,827515.0,22.2424,22.2956,21.9674,22.198,827515.0
2016-01-22 09:40:00,25.03,25.35,24.96,25.34,574605.0,22.198,22.4818,22.1359,22.4729,574605.0
2016-01-22 09:50:00,25.35,25.45,25.22,25.45,506691.0,22.4818,22.5705,22.3665,22.5705,506691.0
2016-01-22 10:00:00,25.45,25.53,25.29,25.36,535706.0,22.5705,22.6414,22.4286,22.4907,535706.0
2016-01-22 10:10:00,25.37,25.59,25.36,25.46,764634.0,22.4995,22.6947,22.4907,22.5794,764634.0
2016-01-22 10:20:00,25.46,25.5,25.35,25.41,481166.0,22.5794,22.6148,22.4818,22.535,481166.0
2016-01-22 10:30:00,25.42,25.44,25.27,25.31,723664.0,22.5439,22.5616,22.4109,22.4463,723664.0
2016-01-22 10:40:00,25.32,25.32,25.12,25.17,352198.0,22.4552,22.4552,22.2778,22.3222,352198.0
2016-01-22 10:50:00,25.16,25.2,25.13,25.2,179722.0,22.3133,22.3488,22.2867,22.3488,179722.0
2016-01-22 11:00:00,25.19,25.28,25.12,25.15,308801.0,22.3399,22.4197,22.2778,22.3044,308801.0
2016-01-22 11:10:00,25.14,25.25,25.11,25.23,223273.0,22.2956,22.3931,22.269,22.3754,223273.0
2016-01-22 11:20:00,25.23,25.25,25.13,25.21,282698.0,22.3754,22.3931,22.2867,22.3576,282698.0
2016-01-22 11:30:00,25.2,25.26,25.16,25.17,193756.0,22.3488,22.402,22.3133,22.3222,193756.0
2016-01-22 11:40:00,25.17,25.22,25.09,25.14,295099.0,22.3222,22.3665,22.2512,22.2956,295099.0
2016-01-22 11:50:00,25.14,25.19,25.09,25.09,154194.0,22.2956,22.3399,22.2512,22.2512,154194.0
2016-01-22 12:00:00,25.09,25.24,25.08,25.21,156583.0,22.2512,22.3843,22.2424,22.3576,156583.0
2016-01-22 12:10:00,25.21,25.25,25.15,25.22,189765.0,22.3576,22.3931,22.3044,22.3665,189765.0
2016-01-22 12:20:00,25.23,25.32,25.21,25.27,195630.0,22.3754,22.4552,22.3576,22.4109,195630.0
2016-01-22 12:30:00,25.27,25.37,25.24,25.37,221606.0,22.4109,22.4995,22.3843,22.4995,221606.0
2016-01-22 12:40:00,25.37,25.37,25.32,25.35,518836.0,22.4995,22.4995,22.4552,22.4818,518836.0
2016-01-22 12:50:00,25.35,25.43,25.33,25.4,185675.0,22.4818,22.5528,22.4641,22.5262,185675.0
2016-01-22 13:00:00,25.41,25.48,25.38,25.43,632911.0,22.535,22.5971,22.5084,22.5528,632911.0
2016-01-22 13:10:00,25.44,25.58,25.43,25.58,325780.0,22.5616,22.6858,22.5528,22.6858,325780.0
2016-01-22 13:20:00,25.57,25.58,25.47,25.48,314617.0,22.6769,22.6858,22.5882,22.5971,314617.0
2016-01-22 13:30:00,25.48,25.51,25.45,25.47,325429.0,22.5971,22.6237,22.5705,22.5882,325429.0
2016-01-22 13:40:00,25.46,25.64,25.46,25.64,606270.0,22.5794,22.739,22.5794,22.739,606270.0
2016-01-22 13:50:00,25.64,25.85,25.62,25.84,856773.0,22.739,22.9252,22.7213,22.9164,856773.0
2016-01-22 14:00:00,25.84,25.86,25.68,25.72,483643.0,22.9164,22.9341,22.7745,22.8099,483643.0
2016-01-22 14:10:00,25.72,25.86,25.72,25.84,332379.0,22.8099,22.9341,22.8099,22.9164,332379.0
2016-01-22 14:20:00,25.85,25.89,25.8,25.85,539096.0,22.9252,22.9607,22.8809,22.9252,539096.0
2016-01-22 14:30:00,25.85,25.9,25.78,25.82,433114.0,22.9252,22.9696,22.8632,22.8986,433114.0
2016-01-22 14:40:00,25.81,25.81,25.7,25.71,305291.0,22.8898,22.8898,22.7922,22.8011,305291.0
2016-01-22 14:50:00,25.71,25.8,25.66,25.79,693426.0,22.8011,22.8809,22.7567,22.872,693426.0
2016-01-22 15:00:00,25.79,25.8,25.6,25.61,226724.0,22.872,22.8809,22.7035,22.7124,226724.0
2016-01-22 15:10:00,25.61,25.73,25.58,25.69,274609.0,22.7124,22.8188,22.6858,22.7833,274609.0
2016-01-22 15:20:00,25.7,25.74,25.66,25.71,612082.0,22.7922,22.8277,22.7567,22.8011,612082.0
2016-01-22 15:30:00,25.71,25.79,25.67,25.77,532721.0,22.8011,22.872,22.7656,22.8543,532721.0
2016-01-22 15:40:00,25.77,25.86,25.76,25.86,1115158.0,22.8543,22.9341,22.8454,22.9341,1115158.0
2016-01-22 15:50:00,25.85,25.86,25.79,25.82,2057673.0,22.9252,22.9341,22.872,22.8986,2057673.0
2016-01-25 09:30:00,25.72,25.95,25.58,25.68,417022.0,22.8099,23.0139,22.6858,22.7745,417022.0
2016-01-25 09:40:00,25.68,25.74,25.58,25.64,677208.0,22.7745,22.8277,22.6858,22.739,677208.0
2016-01-25 09:50:00,25.65,25.68,25.51,25.6,290509.0,22.7479,22.7745,22.6237,22.7035,290509.0
2016-01-25 10:00:00,25.6,25.84,25.57,25.74,403814.0,22.7035,22.9164,22.6769,22.8277,403814.0
2016-01-25 10:10:00,25.73,25.8,25.65,25.7,456867.0,22.8188,22.8809,22.7479,22.7922,456867.0
2016-01-25 10:20:00,25.71,25.83,25.61,25.78,265239.0,22.8011,22.9075,22.7124,22.8632,265239.0
2016-01-25 10:30:00,25.78,25.82,25.65,25.68,239587.0,22.8632,22.8986,22.7479,22.7745,239587.0
2016-01-25 10:40:00,25.68,25.68,25.57,25.62,207963.0,22.7745,22.7745,22.6769,22.7213,207963.0
2016-01-25 10:50:00,25.62,25.68,25.6,25.65,139471.0,22.7213,22.7745,22.7035,22.7479,139471.0
2016-01-25 11:00:00,25.65,25.65,25.52,25.56,246020.0,22.7479,22.7479,22.6326,22.668,246020.0
2016-01-25 11:10:00,25.55,25.56,25.46,25.55,217448.0,22.6592,22.668,22.5794,22.6592,217448.0
2016-01-25 11:20:00,25.55,25.62,25.52,25.6,193350.0,22.6592,22.7213,22.6326,22.7035,193350.0
2016-01-25 11:30:00,25.59,25.61,25.54,25.59,165984.0,22.6947,22.7124,22.6503,22.6947,165984.0
2016-01-25 11:40:00,25.59,25.6,25.47,25.5,135063.0,22.6947,22.7035,22.5882,22.6148,135063.0
2016-01-25 11:50:00,25.5,25.58,25.5,25.54,142775.0,22.6148,22.6858,22.6148,22.6503,142775.0
2016-01-25 12:00:00,25.53,25.58,25.51,25.57,198765.0,22.6414,22.6858,22.6237,22.6769,198765.0
2016-01-25 12:10:00,25.57,25.59,25.49,25.54,293941.0,22.6769,22.6947,22.606,22.6503,293941.0
2016-01-25 12:20:00,25.54,25.57,25.52,25.53,157246.0,22.6503,22.6769,22.6326,22.6414,157246.0
2016-01-25 12:30:00,25.52,25.53,25.46,25.48,260866.0,22.6326,22.6414,22.5794,22.5971,260866.0
2016-01-25 12:40:00,25.49,25.52,25.48,25.51,230053.0,22.606,22.6326,22.5971,22.6237,230053.0
2016-01-25 12:50:00,25.51,25.54,25.46,25.52,288063.0,22.6237,22.6503,22.5794,22.6326,288063.0
2016-01-25 13:00:00,25.53,25.6,25.51,25.58,123317.0,22.6414,22.7035,22.6237,22.6858,123317.0
2016-01-25 13:10:00,25.58,25.64,25.53,25.63,92858.0,22.6858,22.739,22.6414,22.7301,92858.0
2016-01-25 13:20:00,25.63,25.68,25.61,25.61,169552.0,22.7301,22.7745,22.7124,22.7124,169552.0
2016-01-25 13:30:00,25.61,25.62,25.5,25.55,152693.0,22.7124,22.7213,22.6148,22.6592,152693.0
2016-01-25 13:40:00,25.55,25.57,25.47,25.47,149844.0,22.6592,22.6769,22.5882,22.5882,149844.0
2016-01-25 13:50:00,25.47,25.5,25.45,25.45,185522.0,22.5882,22.6148,22.5705,22.5705,185522.0
2016-01-25 14:00:00,25.45,25.5,25.41,25.49,320448.0,22.5705,22.6148,22.535,22.606,320448.0
2016-01-25 14:10:00,25.5,25.5,25.44,25.48,158347.0,22.6148,22.6148,22.5616,22.5971,158347.0
2016-01-25 14:20:00,25.48,25.51,25.44,25.48,397753.0,22.5971,22.6237,22.5616,22.5971,397753.0
2016-01-25 14:30:00,25.48,25.48,25.41,25.45,194736.0,22.5971,22.5971,22.535,22.5705,194736.0
2016-01-25 14:40:00,25.45,25.45,25.38,25.44,233708.0,22.5705,22.5705,22.5084,22.5616,233708.0
2016-01-25 14:50:00,25.44,25.49,25.43,25.45,348375.0,22.5616,22.606,22.5528,22.5705,348375.0
2016-01-25 15:00:00,25.45,25.48,25.35,25.36,251083.0,22.5705,22.5971,22.4818,22.4907,251083.0
2016-01-25 15:10:00,25.36,25.38,25.28,25.31,286228.0,22.4907,22.5084,22.4197,22.4463,286228.0
2016-01-25 15:20:00,25.3,25.34,25.24,25.28,277073.0,22.4375,22.4729,22.3843,22.4197,277073.0
2016-01-25 15:30:00,25.28,25.31,25.18,25.23,366987.0,22.4197,22.4463,22.331,22.3754,366987.0
2016-01-25 15:40:00,25.23,25.23,25.14,25.19,618359.0,22.3754,22.3754,22.2956,22.3399,618359.0
2016-01-25 15:50:00,25.19,25.19,25.12,25.17,1825915.0,22.3399,22.3399,22.2778,22.3222,1825915.0
2016-01-26 09:30:00,25.39,25.74,25.36,25.54,385289.0,22.5173,22.8277,22.4907,22.6503,385289.0
2016-01-26 09:40:00,25.55,25.64,25.33,25.39,177881.0,22.6592,22.739,22.4641,22.5173,177881.0
2016-01-26 09:50:00,25.39,25.49,25.26,25.26,341919.0,22.5173,22.606,22.402,22.402,341919.0
2016-01-26 10:00:00,25.26,25.38,25.24,25.32,242401.0,22.402,22.5084,22.3843,22.4552,242401.0
2016-01-26 10:10:00,25.33,25.39,25.27,25.36,196107.0,22.4641,22.5173,22.4109,22.4907,196107.0
2016-01-26 10:20:00,25.37,25.39,25.26,25.28,416485.0,22.4995,22.5173,22.402,22.4197,416485.0
2016-01-26 10:30:00,25.28,25.35,25.25,25.28,635455.0,22.4197,22.4818,22.3931,22.4197,635455.0
2016-01-26 10:40:00,25.28,25.31,25.2,25.24,429414.0,22.4197,22.4463,22.3488,22.3843,429414.0
2016-01-26 10:50:00,25.24,25.25,25.14,25.16,179047.0,22.3843,22.3931,22.2956,22.3133,179047.0
2016-01-26 11:00:00,25.16,25.31,25.14,25.21,182753.0,22.3133,22.4463,22.2956,22.3576,182753.0
2016-01-26 11:10:00,25.2,25.29,25.16,25.29,166409.0,22.3488,22.4286,22.3133,22.4286,166409.0
2016-01-26 11:20:00,25.29,25.35,25.25,25.33,159079.0,22.4286,22.4818,22.3931,22.4641,159079.0
2016-01-26 11:30:00,25.33,25.33,25.21,25.26,252561.0,22.4641,22.4641,22.3576,22.402,252561.0
2016-01-26 11:40:00,25.26,25.28,25.21,25.22,147962.0,22.402,22.4197,22.3576,22.3665,147962.0
2016-01-26 11:50:00,25.22,25.26,25.18,25.19,179297.0,22.3665,22.402,22.331,22.3399,179297.0
2016-01-26 12:00:00,25.19,25.28,25.19,25.24,841340.0,22.3399,22.4197,22.3399,22.3843,841340.0
2016-01-26 12:10:00,25.24,25.54,25.22,25.51,440898.0,22.3843,22.6503,22.3665,22.6237,440898.0
2016-01-26 12:20:00,25.51,25.53,25.43,25.52,405346.0,22.6237,22.6414,22.5528,22.6326,405346.0
2016-01-26 12:30:00,25.52,25.58,25.49,25.49,141140.0,22.6326,22.6858,22.606,22.606,141140.0
2016-01-26 12:40:00,25.49,25.51,25.41,25.41,150457.0,22.606,22.6237,22.535,22.535,150457.0
2016-01-26 12:50:00,25.42,25.43,25.36,25.38,142783.0,22.5439,22.5528,22.4907,22.5084,142783.0
2016-01-26 13:00:00,25.38,25.44,25.35,25.36,247057.0,22.5084,22.5616,22.4818,22.4907,247057.0
2016-01-26 13:10:00,25.35,25.4,25.34,25.37,107957.0,22.4818,22.5262,22.4729,22.4995,107957.0
2016-01-26 13:20:00,25.37,25.41,25.35,25.35,180588.0,22.4995,22.535,22.4818,22.4818,180588.0
2016-01-26 13:30:00,25.36,25.37,25.26,25.26,166536.0,22.4907,22.4995,22.402,22.402,166536.0
2016-01-26 13:40:00,25.26,25.27,25.23,25.26,198587.0,22.402,22.4109,22.3754,22.402,198587.0
2016-01-26 13:50:00,25.27,25.31,25.25,25.28,264174.0,22.4109,22.4463,22.3931,22.4197,264174.0
2016-01-26 14:00:00,25.27,25.36,25.24,25.36,204291.0,22.4109,22.4907,22.3843,22.4907,204291.0
2016-01-26 14:10:00,25.36,25.39,25.33,25.36,90352.0,22.4907,22.5173,22.4641,22.4907,90352.0
2016-01-26 14:20:00,25.36,25.36,25.26,25.28,94308.0,22.4907,22.4907,22.402,22.4197,94308.0
2016-01-26 14:30:00,25.28,25.32,25.25,25.29,185256.0,22.4197,22.4552,22.3931,22.4286,185256.0
2016-01-26 14:40:00,25.28,25.31,25.26,25.28,93210.0,22.4197,22.4463,22.402,22.4197,93210.0
2016-01-26 14:50:00,25.28,25.34,25.28,25.31,185771.0,22.4197,22.4729,22.4197,22.4463,185771.0
2016-01-26 15:00:00,25.31,25.36,25.28,25.29,423151.0,22.4463,22.4907,22.4197,22.4286,423151.0
2016-01-26 15:10:00,25.3,25.39,25.27,25.31,123848.0,22.4375,22.5173,22.4109,22.4463,123848.0
2016-01-26 15:20:00,25.31,25.36,25.3,25.33,257824.0,22.4463,22.4907,22.4375,22.4641,257824.0
2016-01-26 15:30:00,25.34,25.39,25.29,25.38,245425.0,22.4729,22.5173,22.4286,22.5084,245425.0
2016-01-26 15:40:00,25.38,25.47,25.37,25.44,438168.0,22.5084,22.5882,22.4995,22.5616,438168.0
2016-01-26 15:50:00,25.43,25.45,25.36,25.44,691191.0,22.5528,22.5705,22.4907,22.5616,691191.0
2016-01-27 09:30:00,25.36,25.53,25.28,25.51,217942.0,22.4907,22.6414,22.4197,22.6237,217942.0
2016-01-27 09:40:00,25.52,25.67,25.46,25.64,306699.0,22.6326,22.7656,22.5794,22.739,306699.0
2016-01-27 09:50:00,25.64,25.67,25.59,25.63,200949.0,22.739,22.7656,22.6947,22.7301,200949.0
2016-01-27 10:00:00,25.64,25.67,25.45,25.49,187300.0,22.739,22.7656,22.5705,22.606,187300.0
2016-01-27 10:10:00,25.5,25.51,25.3,25.32,178926.0,22.6148,22.6237,22.4375,22.4552,178926.0
2016-01-27 10:20:00,25.32,25.44,25.32,25.36,188211.0,22.4552,22.5616,22.4552,22.4907,188211.0
2016-01-27 10:30:00,25.36,25.52,25.34,25.51,240685.0,22.4907,22.6326,22.4729,22.6237,240685.0
2016-01-27 10:40:00,25.51,25.61,25.47,25.51,153325.0,22.6237,22.7124,22.5882,22.6237,153325.0
2016-01-27 10:50:00,25.51,25.57,25.47,25.57,138549.0,22.6237,22.6769,22.5882,22.6769,138549.0
2016-01-27 11:00:00,25.57,25.69,25.54,25.67,103988.0,22.6769,22.7833,22.6503,22.7656,103988.0
2016-01-27 11:10:00,25.67,25.72,25.63,25.71,127216.0,22.7656,22.8099,22.7301,22.8011,127216.0
2016-01-27 11:20:00,25.71,25.77,25.68,25.77,124372.0,22.8011,22.8543,22.7745,22.8543,124372.0
2016-01-27 11:30:00,25.76,25.9,25.73,25.87,224690.0,22.8454,22.9696,22.8188,22.943,224690.0
2016-01-27 11:40:00,25.88,25.97,25.84,25.88,161829.0,22.9518,23.0317,22.9164,22.9518,161829.0
2016-01-27 11:50:00,25.89,25.91,25.81,25.89,116315.0,22.9607,22.9784,22.8898,22.9607,116315.0
2016-01-27 12:00:00,25.89,25.98,25.87,25.89,140202.0,22.9607,23.0405,22.943,22.9607,140202.0
2016-01-27 12:10:00,25.89,26.02,25.89,26.02,119824.0,22.9607,23.076,22.9607,23.076,119824.0
2016-01-27 12:20:00,26.02,26.02,25.85,25.86,110375.0,23.076,23.076,22.9252,22.9341,110375.0
2016-01-27 12:30:00,25.86,25.87,25.8,25.85,89824.0,22.9341,22.943,22.8809,22.9252,89824.0
2016-01-27 12:40:00,25.85,25.87,25.81,25.87,90787.0,22.9252,22.943,22.8898,22.943,90787.0
2016-01-27 12:50:00,25.87,25.87,25.74,25.74,91262.0,22.943,22.943,22.8277,22.8277,91262.0
2016-01-27 13:00:00,25.75,25.8,25.71,25.79,61630.0,22.8366,22.8809,22.8011,22.872,61630.0
2016-01-27 13:10:00,25.8,25.87,25.72,25.75,145097.0,22.8809,22.943,22.8099,22.8366,145097.0
2016-01-27 13:20:00,25.76,25.78,25.69,25.7,95291.0,22.8454,22.8632,22.7833,22.7922,95291.0
2016-01-27 13:30:00,25.7,25.79,25.7,25.77,72661.0,22.7922,22.872,22.7922,22.8543,72661.0
2016-01-27 13:40:00,25.77,25.77,25.68,25.74,94080.0,22.8543,22.8543,22.7745,22.8277,94080.0
2016-01-27 13:50:00,25.75,25.81,25.69,25.81,82144.0,22.8366,22.8898,22.7833,22.8898,82144.0
2016-01-27 14:00:00,25.82,25.93,25.25,25.26,609004.0,22.8986,22.9962,22.3931,22.402,609004.0
2016-01-27 14:10:00,25.24,25.42,25.15,25.41,412485.0,22.3843,22.5439,22.3044,22.535,412485.0
2016-01-27 14:20:00,25.41,25.58,25.37,25.54,488661.0,22.535,22.6858,22.4995,22.6503,488661.0
2016-01-27 14:30:00,25.53,25.54,25.33,25.33,217189.0,22.6414,22.6503,22.4641,22.4641,217189.0
2016-01-27 14:40:00,25.33,25.39,25.26,25.34,134077.0,22.4641,22.5173,22.402,22.4729,134077.0
2016-01-27 14:50:00,25.34,25.36,25.2,25.24,217174.0,22.4729,22.4907,22.3488,22.3843,217174.0
2016-01-27 15:00:00,25.24,25.24,25.03,25.18,278346.0,22.3843,22.3843,22.198,22.331,278346.0
2016-01-27 15:10:00,25.17,25.18,24.99,25.03,372215.0,22.3222,22.331,22.1625,22.198,372215.0
2016-01-27 15:20:00,25.03,25.25,24.99,25.19,343053.0,22.198,22.3931,22.1625,22.3399,343053.0
2016-01-27 15:30:00,25.18,25.3,25.15,25.2,459782.0,22.331,22.4375,22.3044,22.3488,459782.0
2016-01-27 15:40:00,25.2,25.36,25.18,25.29,552067.0,22.3488,22.4907,22.331,22.4286,552067.0
2016-01-27 15:50:00,25.28,25.3,25.21,25.26,1142014.0,22.4197,22.4375,22.3576,22.402,1142014.0
2016-01-28 09:30:00,25.53,25.7,25.43,25.51,504375.0,22.6414,22.7922,22.5528,22.6237,504375.0
2016-01-28 09:40:00,25.51,25.63,25.43,25.49,297139.0,22.6237,22.7301,22.5528,22.606,297139.0
2016-01-28 09:50:00,25.5,25.55,25.37,25.43,359003.0,22.6148,22.6592,22.4995,22.5528,359003.0
2016-01-28 10:00:00,25.43,25.45,25.24,25.29,171222.0,22.5528,22.5705,22.3843,22.4286,171222.0
2016-01-28 10:10:00,25.28,25.36,25.21,25.23,202534.0,22.4197,22.4907,22.3576,22.3754,202534.0
2016-01-28 10:20:00,25.21,25.22,25.02,25.02,233643.0,22.3576,22.3665,22.1891,22.1891,233643.0
2016-01-28 10:30:00,25.02,25.06,24.87,25.04,221659.0,22.1891,22.2246,22.0561,22.2069,221659.0
2016-01-28 10:40:00,25.05,25.13,25.02,25.09,195847.0,22.2158,22.2867,22.1891,22.2512,195847.0
2016-01-28 10:50:00,25.1,25.14,25.04,25.09,196849.0,22.2601,22.2956,22.2069,22.2512,196849.0
2016-01-28 11:00:00,25.09,25.25,25.08,25.19,215885.0,22.2512,22.3931,22.2424,22.3399,215885.0
2016-01-28 11:10:00,25.21,25.24,25.12,25.15,232622.0,22.3576,22.3843,22.2778,22.3044,232622.0
2016-01-28 11:20:00,25.15,25.17,25.04,25.05,164539.0,22.3044,22.3222,22.2069,22.2158,164539.0
2016-01-28 11:30:00,25.05,25.07,24.89,24.89,186183.0,22.2158,22.2335,22.0739,22.0739,186183.0
2016-01-28 11:40:00,24.9,24.93,24.75,24.82,315539.0,22.0827,22.1093,21.9497,22.0118,315539.0
2016-01-28 11:50:00,24.81,24.87,24.75,24.76,107166.0,22.0029,22.0561,21.9497,21.9586,107166.0
2016-01-28 12:00:00,24.75,24.91,24.75,24.85,139682.0,21.9497,22.0916,21.9497,22.0384,139682.0
2016-01-28 12:10:00,24.85,24.92,24.83,24.84,235597.0,22.0384,22.1005,22.0206,22.0295,235597.0
2016-01-28 12:20:00,24.84,25.0,24.83,24.97,187100.0,22.0295,22.1714,22.0206,22.1448,187100.0
2016-01-28 12:30:00,24.98,25.07,24.94,24.98,272539.0,22.1537,22.2335,22.1182,22.1537,272539.0
2016-01-28 12:40:00,24.98,25.06,24.98,24.99,181986.0,22.1537,22.2246,22.1537,22.1625,181986.0
2016-01-28 12:50:00,25.0,25.04,24.91,24.94,200788.0,22.1714,22.2069,22.0916,22.1182,200788.0
2016-01-28 13:00:00,24.94,24.97,24.84,24.87,240985.0,22.1182,22.1448,22.0295,22.0561,240985.0
2016-01-28 13:10:00,24.87,24.89,24.73,24.74,163835.0,22.0561,22.0739,21.932,21.9408,163835.0
2016-01-28 13:20:00,24.74,24.75,24.65,24.75,342158.0,21.9408,21.9497,21.861,21.9497,342158.0
2016-01-28 13:30:00,24.75,24.9,24.73,24.85,308246.0,21.9497,22.0827,21.932,22.0384,308246.0
2016-01-28 13:40:00,24.85,24.93,24.8,24.85,114227.0,22.0384,22.1093,21.994,22.0384,114227.0
2016-01-28 13:50:00,24.84,24.86,24.72,24.73,141863.0,22.0295,22.0472,21.9231,21.932,141863.0
2016-01-28 14:00:00,24.72,24.9,24.71,24.87,182200.0,21.9231,22.0827,21.9142,22.0561,182200.0
2016-01-28 14:10:00,24.88,24.89,24.79,24.8,180233.0,22.065,22.0739,21.9852,21.994,180233.0
2016-01-28 14:20:00,24.81,24.91,24.81,24.91,214037.0,22.0029,22.0916,22.0029,22.0916,214037.0
2016-01-28 14:30:00,24.91,24.99,24.91,24.93,222248.0,22.0916,22.1625,22.0916,22.1093,222248.0
2016-01-28 14:40:00,24.93,25.0,24.89,24.93,216228.0,22.1093,22.1714,22.0739,22.1093,216228.0
2016-01-28 14:50:00,24.93,24.95,24.83,24.88,207417.0,22.1093,22.1271,22.0206,22.065,207417.0
2016-01-28 15:00:00,24.88,24.92,24.85,24.89,242714.0,22.065,22.1005,22.0384,22.0739,242714.0
2016-01-28 15:10:00,24.89,24.95,24.86,24.87,220717.0,22.0739,22.1271,22.0472,22.0561,220717.0
2016-01-28 15:20:00,24.86,24.9,24.83,24.86,372326.0,22.0472,22.0827,22.0206,22.0472,372326.0
2016-01-28 15:30:00,24.86,24.91,24.82,24.83,602164.0,22.0472,22.0916,22.0118,22.0206,602164.0
2016-01-28 15:40:00,24.84,24.84,24.73,24.75,618122.0,22.0295,22.0295,21.932,21.9497,618122.0
2016-01-28 15:50:00,24.75,24.85,24.74,24.81,1791868.0,21.9497,22.0384,21.9408,22.0029,1791868.0
2016-01-29 09:30:00,25.13,25.13,24.72,25.0,862227.0,22.2867,22.2867,21.9231,22.1714,862227.0
2016-01-29 09:40:00,25.0,25.05,24.84,24.97,365216.0,22.1714,22.2158,22.0295,22.1448,365216.0
2016-01-29 09:50:00,24.98,25.29,24.96,25.26,510999.0,22.1537,22.4286,22.1359,22.402,510999.0
2016-01-29 10:00:00,25.26,25.35,25.2,25.25,263035.0,22.402,22.4818,22.3488,22.3931,263035.0
2016-01-29 10:10:00,25.26,25.33,25.21,25.25,224111.0,22.402,22.4641,22.3576,22.3931,224111.0
2016-01-29 10:20:00,25.25,25.28,25.05,25.05,506075.0,22.3931,22.4197,22.2158,22.2158,506075.0
2016-01-29 10:30:00,25.06,25.06,24.97,24.99,198042.0,22.2246,22.2246,22.1448,22.1625,198042.0
2016-01-29 10:40:00,24.99,25.1,24.99,25.07,200946.0,22.1625,22.2601,22.1625,22.2335,200946.0
2016-01-29 10:50:00,25.07,25.11,25.0,25.05,193464.0,22.2335,22.269,22.1714,22.2158,193464.0
2016-01-29 11:00:00,25.05,25.24,25.04,25.23,151287.0,22.2158,22.3843,22.2069,22.3754,151287.0
2016-01-29 11:10:00,25.23,25.25,25.1,25.11,107352.0,22.3754,22.3931,22.2601,22.269,107352.0
2016-01-29 11:20:00,25.1,25.21,25.1,25.18,136163.0,22.2601,22.3576,22.2601,22.331,136163.0
2016-01-29 11:30:00,25.18,25.23,25.1,25.1,123041.0,22.331,22.3754,22.2601,22.2601,123041.0
2016-01-29 11:40:00,25.11,25.17,25.06,25.11,200120.0,22.269,22.3222,22.2246,22.269,200120.0
2016-01-29 11:50:00,25.11,25.27,25.11,25.24,274457.0,22.269,22.4109,22.269,22.3843,274457.0
2016-01-29 12:00:00,25.24,25.36,25.22,25.31,187712.0,22.3843,22.4907,22.3665,22.4463,187712.0
2016-01-29 12:10:00,25.31,25.45,25.3,25.45,131783.0,22.4463,22.5705,22.4375,22.5705,131783.0
2016-01-29 12:20:00,25.45,25.48,25.4,25.45,174950.0,22.5705,22.5971,22.5262,22.5705,174950.0
2016-01-29 12:30:00,25.46,25.47,25.37,25.39,139870.0,22.5794,22.5882,22.4995,22.5173,139870.0
2016-01-29 12:40:00,25.39,25.43,25.37,25.37,339745.0,22.5173,22.5528,22.4995,22.4995,339745.0
2016-01-29 12:50:00,25.37,25.39,25.32,25.36,110863.0,22.4995,22.5173,22.4552,22.4907,110863.0
2016-01-29 13:00:00,25.36,25.39,25.27,25.29,172606.0,22.4907,22.5173,22.4109,22.4286,172606.0
2016-01-29 13:10:00,25.28,25.35,25.27,25.34,107592.0,22.4197,22.4818,22.4109,22.4729,107592.0
2016-01-29 13:20:00,25.33,25.37,25.29,25.32,120111.0,22.4641,22.4995,22.4286,22.4552,120111.0
2016-01-29 13:30:00,25.33,25.37,25.31,25.36,94458.0,22.4641,22.4995,22.4463,22.4907,94458.0
2016-01-29 13:40:00,25.36,25.5,25.35,25.49,172618.0,22.4907,22.6148,22.4818,22.606,172618.0
2016-01-29 13:50:00,25.49,25.49,25.44,25.47,202869.0,22.606,22.606,22.5616,22.5882,202869.0
2016-01-29 14:00:00,25.48,25.5,25.44,25.48,131048.0,22.5971,22.6148,22.5616,22.5971,131048.0
2016-01-29 14:10:00,25.48,25.56,25.43,25.54,140617.0,22.5971,22.668,22.5528,22.6503,140617.0
2016-01-29 14:20:00,25.54,25.63,25.53,25.63,156434.0,22.6503,22.7301,22.6414,22.7301,156434.0
2016-01-29 14:30:00,25.62,25.63,25.51,25.55,411501.0,22.7213,22.7301,22.6237,22.6592,411501.0
2016-01-29 14:40:00,25.55,25.58,25.53,25.56,255475.0,22.6592,22.6858,22.6414,22.668,255475.0
2016-01-29 14:50:00,25.57,25.59,25.42,25.46,464338.0,22.6769,22.6947,22.5439,22.5794,464338.0
2016-01-29 15:00:00,25.46,25.47,25.37,25.4,425908.0,22.5794,22.5882,22.4995,22.5262,425908.0
2016-01-29 15:10:00,25.39,25.43,25.34,25.35,360542.0,22.5173,22.5528,22.4729,22.4818,360542.0
2016-01-29 15:20:00,25.35,25.44,25.34,25.43,267550.0,22.4818,22.5616,22.4729,22.5528,267550.0
2016-01-29 15:30:00,25.42,25.49,25.39,25.42,550736.0,22.5439,22.606,22.5173,22.5439,550736.0
2016-01-29 15:40:00,25.42,25.52,25.41,25.49,563361.0,22.5439,22.6326,22.535,22.606,563361.0
2016-01-29 15:50:00,25.49,25.54,25.44,25.52,1810436.0,22.606,22.6503,22.5616,22.6326,1810436.0
2016-02-01 09:30:00,25.43,25.49,25.17,25.24,249090.0,22.5528,22.606,22.3222,22.3843,249090.0
2016-02-01 09:40:00,25.24,25.3,25.09,25.12,201120.0,22.3843,22.4375,22.2512,22.2778,201120.0
2016-02-01 09:50:00,25.13,25.19,25.11,25.16,155050.0,22.2867,22.3399,22.269,22.3133,155050.0
2016-02-01 10:00:00,25.16,25.17,24.97,25.07,194058.0,22.3133,22.3222,22.1448,22.2335,194058.0
2016-02-01 10:10:00,25.06,25.22,25.01,25.1,321034.0,22.2246,22.3665,22.1803,22.2601,321034.0
2016-02-01 10:20:00,25.1,25.25,25.1,25.18,288189.0,22.2601,22.3931,22.2601,22.331,288189.0
2016-02-01 10:30:00,25.17,25.22,25.14,25.15,206874.0,22.3222,22.3665,22.2956,22.3044,206874.0
2016-02-01 10:40:00,25.15,25.28,25.13,25.22,171703.0,22.3044,22.4197,22.2867,22.3665,171703.0
2016-02-01 10:50:00,25.22,25.25,25.14,25.23,154846.0,22.3665,22.3931,22.2956,22.3754,154846.0
2016-02-01 11:00:00,25.22,25.27,25.19,25.21,333781.0,22.3665,22.4109,22.3399,22.3576,333781.0
2016-02-01 11:10:00,25.21,25.28,25.18,25.21,290599.0,22.3576,22.4197,22.331,22.3576,290599.0
2016-02-01 11:20:00,25.2,25.21,25.1,25.18,147845.0,22.3488,22.3576,22.2601,22.331,147845.0
2016-02-01 11:30:00,25.18,25.33,25.15,25.31,356629.0,22.331,22.4641,22.3044,22.4463,356629.0
2016-02-01 11:40:00,25.31,25.32,25.22,25.23,289947.0,22.4463,22.4552,22.3665,22.3754,289947.0
2016-02-01 11:50:00,25.23,25.24,25.18,25.22,73213.0,22.3754,22.3843,22.331,22.3665,73213.0
2016-02-01 12:00:00,25.22,25.25,25.14,25.18,115865.0,22.3665,22.3931,22.2956,22.331,115865.0
2016-02-01 12:10:00,25.17,25.2,25.11,25.16,157111.0,22.3222,22.3488,22.269,22.3133,157111.0
2016-02-01 12:20:00,25.17,25.17,25.07,25.09,108810.0,22.3222,22.3222,22.2335,22.2512,108810.0
2016-02-01 12:30:00,25.09,25.15,25.07,25.12,140492.0,22.2512,22.3044,22.2335,22.2778,140492.0
2016-02-01 12:40:00,25.11,25.14,25.08,25.13,134709.0,22.269,22.2956,22.2424,22.2867,134709.0
2016-02-01 12:50:00,25.12,25.12,25.03,25.03,166183.0,22.2778,22.2778,22.198,22.198,166183.0
2016-02-01 13:00:00,25.04,25.14,25.02,25.1,262419.0,22.2069,22.2956,22.1891,22.2601,262419.0
2016-02-01 13:10:00,25.1,25.16,25.09,25.13,120091.0,22.2601,22.3133,22.2512,22.2867,120091.0
2016-02-01 13:20:00,25.13,25.27,25.13,25.24,163161.0,22.2867,22.4109,22.2867,22.3843,163161.0
2016-02-01 13:30:00,25.24,25.25,25.21,25.22,118464.0,22.3843,22.3931,22.3576,22.3665,118464.0
2016-02-01 13:40:00,25.21,25.28,25.17,25.26,161034.0,22.3576,22.4197,22.3222,22.402,161034.0
2016-02-01 13:50:00,25.27,25.27,25.19,25.24,134255.0,22.4109,22.4109,22.3399,22.3843,134255.0
2016-02-01 14:00:00,25.24,25.28,25.19,25.2,142111.0,22.3843,22.4197,22.3399,22.3488,142111.0
2016-02-01 14:10:00,25.19,25.23,25.18,25.22,105457.0,22.3399,22.3754,22.331,22.3665,105457.0
2016-02-01 14:20:00,25.23,25.3,25.2,25.3,120704.0,22.3754,22.4375,22.3488,22.4375,120704.0
2016-02-01 14:30:00,25.3,25.32,25.27,25.3,140582.0,22.4375,22.4552,22.4109,22.4375,140582.0
2016-02-01 14:40:00,25.3,25.35,25.27,25.3,115509.0,22.4375,22.4818,22.4109,22.4375,115509.0
2016-02-01 14:50:00,25.3,25.37,25.25,25.35,225191.0,22.4375,22.4995,22.3931,22.4818,225191.0
2016-02-01 15:00:00,25.36,25.36,25.28,25.31,219266.0,22.4907,22.4907,22.4197,22.4463,219266.0
2016-02-01 15:10:00,25.31,25.39,25.25,25.39,278653.0,22.4463,22.5173,22.3931,22.5173,278653.0
2016-02-01 15:20:00,25.38,25.42,25.35,25.39,297671.0,22.5084,22.5439,22.4818,22.5173,297671.0
2016-02-01 15:30:00,25.39,25.41,25.34,25.35,509892.0,22.5173,22.535,22.4729,22.4818,509892.0
2016-02-01 15:40:00,25.35,25.41,25.33,25.35,367894.0,22.4818,22.535,22.4641,22.4818,367894.0
2016-02-01 15:50:00,25.35,25.37,25.26,25.27,711730.0,22.4818,22.4995,22.402,22.4109,711730.0
2016-02-02 09:30:00,24.85,24.87,24.4,24.53,379168.0,22.0384,22.0561,21.6393,21.7546,379168.0
2016-02-02 09:40:00,24.53,24.69,24.49,24.58,264954.0,21.7546,21.8965,21.7191,21.7989,264954.0
2016-02-02 09:50:00,24.58,24.59,24.49,24.54,282244.0,21.7989,21.8078,21.7191,21.7635,282244.0
2016-02-02 10:00:00,24.54,24.63,24.5,24.58,171765.0,21.7635,21.8433,21.728,21.7989,171765.0
2016-02-02 10:10:00,24.58,24.59,24.41,24.41,121227.0,21.7989,21.8078,21.6482,21.6482,121227.0
2016-02-02 10:20:00,24.4,24.48,24.35,24.44,171753.0,21.6393,21.7102,21.595,21.6748,171753.0
2016-02-02 10:30:00,24.44,24.45,24.32,24.42,186119.0,21.6748,21.6836,21.5683,21.657,186119.0
2016-02-02 10:40:00,24.42,24.43,24.34,24.38,137082.0,21.657,21.6659,21.5861,21.6216,137082.0
2016-02-02 10:50:00,24.38,24.4,24.27,24.28,239801.0,21.6216,21.6393,21.524,21.5329,239801.0
2016-02-02 11:00:00,24.28,24.36,24.26,24.34,166026.0,21.5329,21.6038,21.5151,21.5861,166026.0
2016-02-02 11:10:00,24.34,24.47,24.31,24.39,121378.0,21.5861,21.7014,21.5595,21.6304,121378.0
2016-02-02 11:20:00,24.39,24.44,24.36,24.42,111809.0,21.6304,21.6748,21.6038,21.657,111809.0
2016-02-02 11:30:00,24.42,24.52,24.41,24.5,215606.0,21.657,21.7457,21.6482,21.728,215606.0
2016-02-02 11:40:00,24.51,24.51,24.35,24.36,124596.0,21.7368,21.7368,21.595,21.6038,124596.0
2016-02-02 11:50:00,24.36,24.4,24.32,24.33,184080.0,21.6038,21.6393,21.5683,21.5772,184080.0
2016-02-02 12:00:00,24.32,24.34,24.2,24.21,196439.0,21.5683,21.5861,21.4619,21.4708,196439.0
2016-02-02 12:10:00,24.2,24.27,24.18,24.23,323142.0,21.4619,21.524,21.4442,21.4885,323142.0
2016-02-02 12:20:00,24.23,24.27,24.22,24.24,253381.0,21.4885,21.524,21.4797,21.4974,253381.0
2016-02-02 12:30:00,24.23,24.26,24.19,24.26,208002.0,21.4885,21.5151,21.4531,21.5151,208002.0
2016-02-02 12:40:00,24.26,24.31,24.24,24.26,178966.0,21.5151,21.5595,21.4974,21.5151,178966.0
2016-02-02 12:50:00,24.26,24.28,24.19,24.23,179392.0,21.5151,21.5329,21.4531,21.4885,179392.0
2016-02-02 13:00:00,24.22,24.23,24.14,24.16,252708.0,21.4797,21.4885,21.4087,21.4264,252708.0
2016-02-02 13:10:00,24.16,24.26,24.16,24.25,131795.0,21.4264,21.5151,21.4264,21.5063,131795.0
2016-02-02 13:20:00,24.24,24.29,24.19,24.26,131001.0,21.4974,21.5417,21.4531,21.5151,131001.0
2016-02-02 13:30:00,24.26,24.26,24.18,24.19,161692.0,21.5151,21.5151,21.4442,21.4531,161692.0
2016-02-02 13:40:00,24.19,24.21,24.16,24.17,120446.0,21.4531,21.4708,21.4264,21.4353,120446.0
2016-02-02 13:50:00,24.17,24.18,24.06,24.08,211931.0,21.4353,21.4442,21.3378,21.3555,211931.0
2016-02-02 14:00:00,24.08,24.13,24.05,24.07,180783.0,21.3555,21.3998,21.3289,21.3466,180783.0
2016-02-02 14:10:00,24.07,24.11,24.01,24.09,176681.0,21.3466,21.3821,21.2934,21.3644,176681.0
2016-02-02 14:20:00,24.09,24.1,23.98,23.99,261352.0,21.3644,21.3732,21.2668,21.2757,261352.0
2016-02-02 14:30:00,24.0,24.05,23.98,24.05,201210.0,21.2846,21.3289,21.2668,21.3289,201210.0
2016-02-02 14:40:00,24.05,24.08,24.02,24.07,154504.0,21.3289,21.3555,21.3023,21.3466,154504.0
2016-02-02 14:50:00,24.07,24.11,24.0,24.01,217169.0,21.3466,21.3821,21.2846,21.2934,217169.0
2016-02-02 15:00:00,24.0,24.02,23.9,23.91,212872.0,21.2846,21.3023,21.1959,21.2047,212872.0
2016-02-02 15:10:00,23.9,24.0,23.88,23.95,297743.0,21.1959,21.2846,21.1781,21.2402,297743.0
2016-02-02 15:20:00,23.95,23.98,23.88,23.95,308130.0,21.2402,21.2668,21.1781,21.2402,308130.0
2016-02-02 15:30:00,23.96,24.1,23.95,24.09,437439.0,21.2491,21.3732,21.2402,21.3644,437439.0
2016-02-02 15:40:00,24.09,24.17,24.08,24.14,562197.0,21.3644,21.4353,21.3555,21.4087,562197.0
2016-02-02 15:50:00,24.14,24.17,24.1,24.1,892079.0,21.4087,21.4353,21.3732,21.3732,892079.0
2016-02-03 09:30:00,24.33,24.38,23.93,24.03,281658.0,21.5772,21.6216,21.2225,21.3112,281658.0
2016-02-03 09:40:00,24.03,24.06,23.73,23.78,164561.0,21.3112,21.3378,21.0451,21.0894,164561.0
2016-02-03 09:50:00,23.79,23.83,23.64,23.65,229286.0,21.0983,21.1338,20.9653,20.9742,229286.0
2016-02-03 10:00:00,23.64,23.64,23.31,23.32,567949.0,20.9653,20.9653,20.6726,20.6815,567949.0
2016-02-03 10:10:00,23.32,23.34,23.13,23.26,1029571.0,20.6815,20.6992,20.513,20.6283,1029571.0
2016-02-03 10:20:00,23.25,23.26,23.05,23.1,585423.0,20.6194,20.6283,20.442,20.4864,585423.0
2016-02-03 10:30:00,23.09,23.12,22.91,23.02,574648.0,20.4775,20.5041,20.3179,20.4154,574648.0
2016-02-03 10:40:00,23.01,23.29,23.01,23.27,572101.0,20.4066,20.6549,20.4066,20.6371,572101.0
2016-02-03 10:50:00,23.28,23.45,23.23,23.44,416093.0,20.646,20.7968,20.6017,20.7879,416093.0
2016-02-03 11:00:00,23.44,23.47,23.35,23.39,1195358.0,20.7879,20.8145,20.7081,20.7436,1195358.0
2016-02-03 11:10:00,23.39,23.6,23.34,23.59,884175.0,20.7436,20.9298,20.6992,20.9209,884175.0
2016-02-03 11:20:00,23.58,23.76,23.58,23.71,326104.0,20.9121,21.0717,20.9121,21.0274,326104.0
2016-02-03 11:30:00,23.71,23.92,23.62,23.91,454599.0,21.0274,21.2136,20.9475,21.2047,454599.0
2016-02-03 11:40:00,23.91,24.09,23.9,23.98,680382.0,21.2047,21.3644,21.1959,21.2668,680382.0
2016-02-03 11:50:00,23.98,24.03,23.87,23.93,570062.0,21.2668,21.3112,21.1693,21.2225,570062.0
2016-02-03 12:00:00,23.93,24.02,23.89,24.0,364567.0,21.2225,21.3023,21.187,21.2846,364567.0
2016-02-03 12:10:00,24.0,24.05,23.92,24.03,334869.0,21.2846,21.3289,21.2136,21.3112,334869.0
2016-02-03 12:20:00,24.01,24.06,23.95,24.01,344620.0,21.2934,21.3378,21.2402,21.2934,344620.0
2016-02-03 12:30:00,24.01,24.02,23.87,23.9,420051.0,21.2934,21.3023,21.1693,21.1959,420051.0
2016-02-03 12:40:00,23.89,23.92,23.82,23.92,457495.0,21.187,21.2136,21.1249,21.2136,457495.0
2016-02-03 12:50:00,23.92,23.99,23.83,23.97,278332.0,21.2136,21.2757,21.1338,21.2579,278332.0
2016-02-03 13:00:00,23.96,24.04,23.92,23.93,277194.0,21.2491,21.32,21.2136,21.2225,277194.0
2016-02-03 13:10:00,23.93,23.97,23.9,23.94,369883.0,21.2225,21.2579,21.1959,21.2313,369883.0
2016-02-03 13:20:00,23.94,23.95,23.86,23.87,748057.0,21.2313,21.2402,21.1604,21.1693,748057.0
2016-02-03 13:30:00,23.86,23.87,23.72,23.76,462360.0,21.1604,21.1693,21.0362,21.0717,462360.0
2016-02-03 13:40:00,23.75,23.83,23.73,23.79,592743.0,21.0628,21.1338,21.0451,21.0983,592743.0
2016-02-03 13:50:00,23.79,23.81,23.74,23.79,536037.0,21.0983,21.116,21.054,21.0983,536037.0
2016-02-03 14:00:00,23.79,23.88,23.76,23.88,461734.0,21.0983,21.1781,21.0717,21.1781,461734.0
2016-02-03 14:10:00,23.87,23.94,23.84,23.85,368891.0,21.1693,21.2313,21.1427,21.1515,368891.0
2016-02-03 14:20:00,23.85,24.25,23.84,24.17,758569.0,21.1515,21.5063,21.1427,21.4353,758569.0
2016-02-03 14:30:00,24.17,24.2,24.08,24.1,379205.0,21.4353,21.4619,21.3555,21.3732,379205.0
2016-02-03 14:40:00,24.11,24.31,24.07,24.29,391682.0,21.3821,21.5595,21.3466,21.5417,391682.0
2016-02-03 14:50:00,24.29,24.43,24.19,24.43,702442.0,21.5417,21.6659,21.4531,21.6659,702442.0
2016-02-03 15:00:00,24.43,24.52,24.34,24.52,784291.0,21.6659,21.7457,21.5861,21.7457,784291.0
2016-02-03 15:10:00,24.51,24.58,24.36,24.4,775434.0,21.7368,21.7989,21.6038,21.6393,775434.0
2016-02-03 15:20:00,24.39,24.43,24.26,24.27,625574.0,21.6304,21.6659,21.5151,21.524,625574.0
2016-02-03 15:30:00,24.26,24.33,24.16,24.18,788840.0,21.5151,21.5772,21.4264,21.4442,788840.0
2016-02-03 15:40:00,24.18,24.35,24.14,24.27,881644.0,21.4442,21.595,21.4087,21.524,881644.0
2016-02-03 15:50:00,24.28,24.38,24.27,24.38,1469730.0,21.5329,21.6216,21.524,21.6216,1469730.0
2016-02-04 09:30:00,24.31,24.58,24.3,24.48,348470.0,21.5595,21.7989,21.5506,21.7102,348470.0
2016-02-04 09:40:00,24.48,24.62,24.33,24.57,290974.0,21.7102,21.8344,21.5772,21.7901,290974.0
2016-02-04 09:50:00,24.57,24.77,24.56,24.72,297948.0,21.7901,21.9674,21.7812,21.9231,297948.0
2016-02-04 10:00:00,24.73,24.79,24.51,24.75,272537.0,21.932,21.9852,21.7368,21.9497,272537.0
2016-02-04 10:10:00,24.74,25.03,24.7,25.02,407920.0,21.9408,22.198,21.9054,22.1891,407920.0
2016-02-04 10:20:00,25.02,25.05,24.92,25.01,373383.0,22.1891,22.2158,22.1005,22.1803,373383.0
2016-02-04 10:30:00,25.02,25.12,24.95,25.05,759932.0,22.1891,22.2778,22.1271,22.2158,759932.0
2016-02-04 10:40:00,25.05,25.06,24.92,25.05,542135.0,22.2158,22.2246,22.1005,22.2158,542135.0
2016-02-04 10:50:00,25.05,25.17,25.04,25.13,335621.0,22.2158,22.3222,22.2069,22.2867,335621.0
2016-02-04 11:00:00,25.13,25.15,24.93,24.96,262046.0,22.2867,22.3044,22.1093,22.1359,262046.0
2016-02-04 11:10:00,24.95,25.0,24.79,24.79,214889.0,22.1271,22.1714,21.9852,21.9852,214889.0
2016-02-04 11:20:00,24.8,24.89,24.8,24.84,406036.0,21.994,22.0739,21.994,22.0295,406036.0
2016-02-04 11:30:00,24.84,24.84,24.75,24.82,215161.0,22.0295,22.0295,21.9497,22.0118,215161.0
2016-02-04 11:40:00,24.83,24.85,24.61,24.73,246384.0,22.0206,22.0384,21.8255,21.932,246384.0
2016-02-04 11:50:00,24.73,24.86,24.72,24.75,348928.0,21.932,22.0472,21.9231,21.9497,348928.0
2016-02-04 12:00:00,24.76,24.93,24.74,24.93,309669.0,21.9586,22.1093,21.9408,22.1093,309669.0
2016-02-04 12:10:00,24.93,25.01,24.89,24.94,221406.0,22.1093,22.1803,22.0739,22.1182,221406.0
2016-02-04 12:20:00,24.94,24.98,24.78,24.8,183052.0,22.1182,22.1537,21.9763,21.994,183052.0
2016-02-04 12:30:00,24.8,24.92,24.72,24.91,131844.0,21.994,22.1005,21.9231,22.0916,131844.0
2016-02-04 12:40:00,24.91,24.98,24.79,24.87,241734.0,22.0916,22.1537,21.9852,22.0561,241734.0
2016-02-04 12:50:00,24.88,24.91,24.81,24.88,233443.0,22.065,22.0916,22.0029,22.065,233443.0
2016-02-04 13:00:00,24.89,24.97,24.87,24.93,162657.0,22.0739,22.1448,22.0561,22.1093,162657.0
2016-02-04 13:10:00,24.92,25.02,24.88,24.88,121528.0,22.1005,22.1891,22.065,22.065,121528.0
2016-02-04 13:20:00,24.88,24.93,24.82,24.89,126036.0,22.065,22.1093,22.0118,22.0739,126036.0
2016-02-04 13:30:00,24.89,25.01,24.88,24.99,306528.0,22.0739,22.1803,22.065,22.1625,306528.0
2016-02-04 13:40:00,25.0,25.0,24.75,24.79,430542.0,22.1714,22.1714,21.9497,21.9852,430542.0
2016-02-04 13:50:00,24.79,24.8,24.72,24.75,651573.0,21.9852,21.994,21.9231,21.9497,651573.0
2016-02-04 14:00:00,24.75,24.78,24.68,24.71,278813.0,21.9497,21.9763,21.8876,21.9142,278813.0
2016-02-04 14:10:00,24.7,24.91,24.68,24.87,308433.0,21.9054,22.0916,21.8876,22.0561,308433.0
2016-02-04 14:20:00,24.87,24.89,24.75,24.76,139901.0,22.0561,22.0739,21.9497,21.9586,139901.0
2016-02-04 14:30:00,24.75,24.84,24.74,24.75,179092.0,21.9497,22.0295,21.9408,21.9497,179092.0
2016-02-04 14:40:00,24.74,24.85,24.74,24.81,202060.0,21.9408,22.0384,21.9408,22.0029,202060.0
2016-02-04 14:50:00,24.81,24.9,24.75,24.89,225715.0,22.0029,22.0827,21.9497,22.0739,225715.0
2016-02-04 15:00:00,24.89,24.89,24.8,24.86,261565.0,22.0739,22.0739,21.994,22.0472,261565.0
2016-02-04 15:10:00,24.86,24.99,24.84,24.89,342715.0,22.0472,22.1625,22.0295,22.0739,342715.0
2016-02-04 15:20:00,24.9,24.98,24.88,24.92,251114.0,22.0827,22.1537,22.065,22.1005,251114.0
2016-02-04 15:30:00,24.92,24.98,24.86,24.92,363658.0,22.1005,22.1537,22.0472,22.1005,363658.0
2016-02-04 15:40:00,24.93,25.0,24.9,24.94,619201.0,22.1093,22.1714,22.0827,22.1182,619201.0
2016-02-04 15:50:00,24.94,25.0,24.91,24.98,1293978.0,22.1182,22.1714,22.0916,22.1537,1293978.0
2016-02-05 09:30:00,24.94,25.45,24.87,25.43,525934.0,22.1182,22.5705,22.0561,22.5528,525934.0
2016-02-05 09:40:00,25.42,25.47,24.97,25.03,332174.0,22.5439,22.5882,22.1448,22.198,332174.0
2016-02-05 09:50:00,25.03,25.26,25.0,25.16,226200.0,22.198,22.402,22.1714,22.3133,226200.0
2016-02-05 10:00:00,25.17,25.34,25.15,25.15,248042.0,22.3222,22.4729,22.3044,22.3044,248042.0
2016-02-05 10:10:00,25.15,25.26,25.01,25.03,342884.0,22.3044,22.402,22.1803,22.198,342884.0
2016-02-05 10:20:00,25.03,25.09,24.77,24.81,290660.0,22.198,22.2512,21.9674,22.0029,290660.0
2016-02-05 10:30:00,24.81,24.95,24.74,24.85,270117.0,22.0029,22.1271,21.9408,22.0384,270117.0
2016-02-05 10:40:00,24.85,24.96,24.74,24.76,267636.0,22.0384,22.1359,21.9408,21.9586,267636.0
2016-02-05 10:50:00,24.77,24.79,24.59,24.61,259210.0,21.9674,21.9852,21.8078,21.8255,259210.0
2016-02-05 11:00:00,24.62,24.73,24.62,24.68,310932.0,21.8344,21.932,21.8344,21.8876,310932.0
2016-02-05 11:10:00,24.68,24.73,24.62,24.68,258744.0,21.8876,21.932,21.8344,21.8876,258744.0
2016-02-05 11:20:00,24.67,24.7,24.52,24.6,169038.0,21.8787,21.9054,21.7457,21.8167,169038.0
2016-02-05 11:30:00,24.6,24.64,24.52,24.55,167780.0,21.8167,21.8521,21.7457,21.7723,167780.0
2016-02-05 11:40:00,24.54,24.62,24.51,24.61,160259.0,21.7635,21.8344,21.7368,21.8255,160259.0
2016-02-05 11:50:00,24.61,24.66,24.56,24.6,137630.0,21.8255,21.8699,21.7812,21.8167,137630.0
2016-02-05 12:00:00,24.6,24.69,24.55,24.61,162706.0,21.8167,21.8965,21.7723,21.8255,162706.0
2016-02-05 12:10:00,24.62,24.66,24.55,24.64,107760.0,21.8344,21.8699,21.7723,21.8521,107760.0
2016-02-05 12:20:00,24.64,24.7,24.6,24.63,96037.0,21.8521,21.9054,21.8167,21.8433,96037.0
2016-02-05 12:30:00,24.62,24.69,24.58,24.67,109231.0,21.8344,21.8965,21.7989,21.8787,109231.0
2016-02-05 12:40:00,24.66,24.67,24.59,24.6,116416.0,21.8699,21.8787,21.8078,21.8167,116416.0
2016-02-05 12:50:00,24.6,24.6,24.48,24.53,131109.0,21.8167,21.8167,21.7102,21.7546,131109.0
2016-02-05 13:00:00,24.53,24.58,24.5,24.55,93138.0,21.7546,21.7989,21.728,21.7723,93138.0
2016-02-05 13:10:00,24.55,24.56,24.5,24.53,84821.0,21.7723,21.7812,21.728,21.7546,84821.0
2016-02-05 13:20:00,24.53,24.59,24.48,24.57,92974.0,21.7546,21.8078,21.7102,21.7901,92974.0
2016-02-05 13:30:00,24.57,24.57,24.47,24.48,152740.0,21.7901,21.7901,21.7014,21.7102,152740.0
2016-02-05 13:40:00,24.47,24.48,24.35,24.37,128418.0,21.7014,21.7102,21.595,21.6127,128418.0
2016-02-05 13:50:00,24.37,24.45,24.34,24.43,174192.0,21.6127,21.6836,21.5861,21.6659,174192.0
2016-02-05 14:00:00,24.43,24.46,24.36,24.39,574536.0,21.6659,21.6925,21.6038,21.6304,574536.0
2016-02-05 14:10:00,24.39,24.39,24.29,24.36,159131.0,21.6304,21.6304,21.5417,21.6038,159131.0
2016-02-05 14:20:00,24.36,24.41,24.31,24.32,117846.0,21.6038,21.6482,21.5595,21.5683,117846.0
2016-02-05 14:30:00,24.32,24.39,24.31,24.36,146220.0,21.5683,21.6304,21.5595,21.6038,146220.0
2016-02-05 14:40:00,24.36,24.42,24.3,24.42,188581.0,21.6038,21.657,21.5506,21.657,188581.0
2016-02-05 14:50:00,24.41,24.42,24.34,24.36,152823.0,21.6482,21.657,21.5861,21.6038,152823.0
2016-02-05 15:00:00,24.36,24.38,24.3,24.37,254581.0,21.6038,21.6216,21.5506,21.6127,254581.0
2016-02-05 15:10:00,24.38,24.48,24.35,24.47,177263.0,21.6216,21.7102,21.595,21.7014,177263.0
2016-02-05 15:20:00,24.47,24.48,24.39,24.42,224817.0,21.7014,21.7102,21.6304,21.657,224817.0
2016-02-05 15:30:00,24.42,24.45,24.34,24.35,298040.0,21.657,21.6836,21.5861,21.595,298040.0
2016-02-05 15:40:00,24.34,24.38,24.26,24.36,722888.0,21.5861,21.6216,21.5151,21.6038,722888.0
2016-02-05 15:50:00,24.35,24.36,24.29,24.33,1266073.0,21.595,21.6038,21.5417,21.5772,1266073.0
2016-02-08 09:30:00,23.75,23.78,23.24,23.29,1038227.0,21.0628,21.0894,20.6105,20.6549,1038227.0
2016-02-08 09:40:00,23.3,23.56,23.29,23.48,690430.0,20.6638,20.8943,20.6549,20.8234,690430.0
2016-02-08 09:50:00,23.47,23.48,23.18,23.3,722322.0,20.8145,20.8234,20.5573,20.6638,722322.0
2016-02-08 10:00:00,23.3,23.56,23.26,23.36,462726.0,20.6638,20.8943,20.6283,20.717,462726.0
2016-02-08 10:10:00,23.37,23.48,23.26,23.41,598450.0,20.7258,20.8234,20.6283,20.7613,598450.0
2016-02-08 10:20:00,23.41,23.52,23.34,23.42,268768.0,20.7613,20.8589,20.6992,20.7702,268768.0
2016-02-08 10:30:00,23.41,23.53,23.35,23.45,446037.0,20.7613,20.8677,20.7081,20.7968,446037.0
2016-02-08 10:40:00,23.45,23.46,23.3,23.36,351955.0,20.7968,20.8056,20.6638,20.717,351955.0
2016-02-08 10:50:00,23.36,23.39,23.26,23.29,314574.0,20.717,20.7436,20.6283,20.6549,314574.0
2016-02-08 11:00:00,23.29,23.34,23.13,23.21,668453.0,20.6549,20.6992,20.513,20.5839,668453.0
2016-02-08 11:10:00,23.21,23.39,23.2,23.29,540085.0,20.5839,20.7436,20.5751,20.6549,540085.0
2016-02-08 11:20:00,23.29,23.46,23.27,23.46,304198.0,20.6549,20.8056,20.6371,20.8056,304198.0
2016-02-08 11:30:00,23.46,23.47,23.35,23.35,152478.0,20.8056,20.8145,20.7081,20.7081,152478.0
2016-02-08 11:40:00,23.35,23.47,23.27,23.32,142207.0,20.7081,20.8145,20.6371,20.6815,142207.0
2016-02-08 11:50:00,23.31,23.49,23.29,23.47,196671.0,20.6726,20.8323,20.6549,20.8145,196671.0
2016-02-08 12:00:00,23.47,23.54,23.45,23.52,159987.0,20.8145,20.8766,20.7968,20.8589,159987.0
2016-02-08 12:10:00,23.52,23.56,23.45,23.52,137108.0,20.8589,20.8943,20.7968,20.8589,137108.0
2016-02-08 12:20:00,23.52,23.58,23.5,23.54,153172.0,20.8589,20.9121,20.8411,20.8766,153172.0
2016-02-08 12:30:00,23.54,23.63,23.49,23.5,227018.0,20.8766,20.9564,20.8323,20.8411,227018.0
2016-02-08 12:40:00,23.51,23.56,23.5,23.53,143214.0,20.85,20.8943,20.8411,20.8677,143214.0
2016-02-08 12:50:00,23.53,23.56,23.47,23.49,220844.0,20.8677,20.8943,20.8145,20.8323,220844.0
2016-02-08 13:00:00,23.48,23.52,23.42,23.5,303887.0,20.8234,20.8589,20.7702,20.8411,303887.0
2016-02-08 13:10:00,23.5,23.53,23.48,23.5,208800.0,20.8411,20.8677,20.8234,20.8411,208800.0
2016-02-08 13:20:00,23.5,23.56,23.49,23.54,283865.0,20.8411,20.8943,20.8323,20.8766,283865.0
2016-02-08 13:30:00,23.54,23.57,23.48,23.48,236338.0,20.8766,20.9032,20.8234,20.8234,236338.0
2016-02-08 13:40:00,23.48,23.49,23.4,23.46,480939.0,20.8234,20.8323,20.7524,20.8056,480939.0
2016-02-08 13:50:00,23.46,23.49,23.42,23.44,516389.0,20.8056,20.8323,20.7702,20.7879,516389.0
2016-02-08 14:00:00,23.43,23.5,23.43,23.5,269610.0,20.779,20.8411,20.779,20.8411,269610.0
2016-02-08 14:10:00,23.5,23.53,23.44,23.45,505662.0,20.8411,20.8677,20.7879,20.7968,505662.0
2016-02-08 14:20:00,23.45,23.47,23.32,23.35,621540.0,20.7968,20.8145,20.6815,20.7081,621540.0
2016-02-08 14:30:00,23.35,23.36,23.25,23.29,470598.0,20.7081,20.717,20.6194,20.6549,470598.0
2016-02-08 14:40:00,23.29,23.48,23.24,23.44,592370.0,20.6549,20.8234,20.6105,20.7879,592370.0
2016-02-08 14:50:00,23.44,23.52,23.42,23.52,521248.0,20.7879,20.8589,20.7702,20.8589,521248.0
2016-02-08 15:00:00,23.5,23.55,23.47,23.5,493703.0,20.8411,20.8855,20.8145,20.8411,493703.0
2016-02-08 15:10:00,23.5,23.61,23.49,23.56,700581.0,20.8411,20.9387,20.8323,20.8943,700581.0
2016-02-08 15:20:00,23.56,23.6,23.5,23.55,479479.0,20.8943,20.9298,20.8411,20.8855,479479.0
2016-02-08 15:30:00,23.54,23.68,23.53,23.62,517370.0,20.8766,21.0008,20.8677,20.9475,517370.0
2016-02-08 15:40:00,23.62,23.82,23.62,23.71,756550.0,20.9475,21.1249,20.9475,21.0274,756550.0
2016-02-08 15:50:00,23.71,23.72,23.54,23.62,1083969.0,21.0274,21.0362,20.8766,20.9475,1083969.0
2016-02-09 09:30:00,22.89,23.28,22.85,23.24,466357.0,20.3001,20.646,20.2647,20.6105,466357.0
2016-02-09 09:40:00,23.23,23.66,23.14,23.66,460440.0,20.6017,20.983,20.5219,20.983,460440.0
2016-02-09 09:50:00,23.66,23.8,23.53,23.57,254307.0,20.983,21.1072,20.8677,20.9032,254307.0
2016-02-09 10:00:00,23.57,23.82,23.49,23.78,231413.0,20.9032,21.1249,20.8323,21.0894,231413.0
2016-02-09 10:10:00,23.77,23.84,23.64,23.74,214406.0,21.0806,21.1427,20.9653,21.054,214406.0
2016-02-09 10:20:00,23.74,23.83,23.66,23.73,315177.0,21.054,21.1338,20.983,21.0451,315177.0
2016-02-09 10:30:00,23.73,23.75,23.56,23.63,196234.0,21.0451,21.0628,20.8943,20.9564,196234.0
2016-02-09 10:40:00,23.63,23.63,23.44,23.44,538252.0,20.9564,20.9564,20.7879,20.7879,538252.0
2016-02-09 10:50:00,23.45,23.46,23.31,23.35,445345.0,20.7968,20.8056,20.6726,20.7081,445345.0
2016-02-09 11:00:00,23.34,23.49,23.33,23.48,480259.0,20.6992,20.8323,20.6904,20.8234,480259.0
2016-02-09 11:10:00,23.49,23.6,23.48,23.52,635574.0,20.8323,20.9298,20.8234,20.8589,635574.0
2016-02-09 11:20:00,23.53,23.65,23.52,23.56,323368.0,20.8677,20.9742,20.8589,20.8943,323368.0
2016-02-09 11:30:00,23.56,23.61,23.36,23.4,432313.0,20.8943,20.9387,20.717,20.7524,432313.0
2016-02-09 11:40:00,23.4,23.56,23.39,23.51,449580.0,20.7524,20.8943,20.7436,20.85,449580.0
2016-02-09 11:50:00,23.5,23.53,23.22,23.27,897449.0,20.8411,20.8677,20.5928,20.6371,897449.0
2016-02-09 12:00:00,23.27,23.39,23.25,23.35,750710.0,20.6371,20.7436,20.6194,20.7081,750710.0
2016-02-09 12:10:00,23.34,23.34,23.14,23.15,567270.0,20.6992,20.6992,20.5219,20.5307,567270.0
2016-02-09 12:20:00,23.16,23.36,23.12,23.28,186107.0,20.5396,20.717,20.5041,20.646,186107.0
2016-02-09 12:30:00,23.29,23.4,23.26,23.36,160604.0,20.6549,20.7524,20.6283,20.717,160604.0
2016-02-09 12:40:00,23.36,23.39,23.23,23.25,233263.0,20.717,20.7436,20.6017,20.6194,233263.0
2016-02-09 12:50:00,23.24,23.32,23.23,23.29,341484.0,20.6105,20.6815,20.6017,20.6549,341484.0
2016-02-09 13:00:00,23.28,23.32,23.19,23.19,375626.0,20.646,20.6815,20.5662,20.5662,375626.0
2016-02-09 13:10:00,23.19,23.2,23.06,23.14,213931.0,20.5662,20.5751,20.4509,20.5219,213931.0
2016-02-09 13:20:00,23.14,23.22,23.1,23.15,118456.0,20.5219,20.5928,20.4864,20.5307,118456.0
2016-02-09 13:30:00,23.15,23.29,23.12,23.14,142124.0,20.5307,20.6549,20.5041,20.5219,142124.0
2016-02-09 13:40:00,23.13,23.19,23.07,23.09,316595.0,20.513,20.5662,20.4598,20.4775,316595.0
2016-02-09 13:50:00,23.08,23.15,23.04,23.1,176358.0,20.4686,20.5307,20.4332,20.4864,176358.0
2016-02-09 14:00:00,23.1,23.29,23.09,23.28,309392.0,20.4864,20.6549,20.4775,20.646,309392.0
2016-02-09 14:10:00,23.28,23.3,23.22,23.27,329563.0,20.646,20.6638,20.5928,20.6371,329563.0
2016-02-09 14:20:00,23.27,23.31,23.16,23.19,264146.0,20.6371,20.6726,20.5396,20.5662,264146.0
2016-02-09 14:30:00,23.19,23.45,23.19,23.4,205832.0,20.5662,20.7968,20.5662,20.7524,205832.0
2016-02-09 14:40:00,23.41,23.48,23.31,23.33,351392.0,20.7613,20.8234,20.6726,20.6904,351392.0
2016-02-09 14:50:00,23.34,23.44,23.33,23.36,529926.0,20.6992,20.7879,20.6904,20.717,529926.0
2016-02-09 15:00:00,23.37,23.56,23.34,23.5,448465.0,20.7258,20.8943,20.6992,20.8411,448465.0
2016-02-09 15:10:00,23.49,23.53,23.41,23.42,366483.0,20.8323,20.8677,20.7613,20.7702,366483.0
2016-02-09 15:20:00,23.41,23.43,23.28,23.32,396293.0,20.7613,20.779,20.646,20.6815,396293.0
2016-02-09 15:30:00,23.31,23.47,23.3,23.41,547776.0,20.6726,20.8145,20.6638,20.7613,547776.0
2016-02-09 15:40:00,23.41,23.43,23.23,23.35,918443.0,20.7613,20.779,20.6017,20.7081,918443.0
2016-02-09 15:50:00,23.35,23.4,23.3,23.35,1378986.0,20.7081,20.7524,20.6638,20.7081,1378986.0
2016-02-10 09:30:00,23.6,23.89,23.46,23.57,578465.0,20.9851,21.243,20.8606,20.9585,578465.0
2016-02-10 09:40:00,23.57,23.61,23.37,23.57,394084.0,20.9585,20.994,20.7806,20.9585,394084.0
2016-02-10 09:50:00,23.56,23.77,23.45,23.73,482369.0,20.9496,21.1363,20.8518,21.1007,482369.0
2016-02-10 10:00:00,23.73,23.82,23.63,23.72,414829.0,21.1007,21.1808,21.0118,21.0918,414829.0
2016-02-10 10:10:00,23.73,23.84,23.7,23.81,233447.0,21.1007,21.1985,21.0741,21.1719,233447.0
2016-02-10 10:20:00,23.81,23.99,23.79,23.93,172178.0,21.1719,21.3319,21.1541,21.2786,172178.0
2016-02-10 10:30:00,23.93,24.11,23.83,23.87,270665.0,21.2786,21.4386,21.1896,21.2252,270665.0
2016-02-10 10:40:00,23.86,23.87,23.74,23.78,235349.0,21.2163,21.2252,21.1096,21.1452,235349.0
2016-02-10 10:50:00,23.79,23.79,23.52,23.54,544066.0,21.1541,21.1541,20.914,20.9318,544066.0
2016-02-10 11:00:00,23.55,23.58,23.34,23.37,588801.0,20.9407,20.9673,20.7539,20.7806,588801.0
2016-02-10 11:10:00,23.37,23.41,23.21,23.23,621657.0,20.7806,20.8162,20.6383,20.6561,621657.0
2016-02-10 11:20:00,23.24,23.3,23.14,23.14,1521719.0,20.665,20.7184,20.5761,20.5761,1521719.0
2016-02-10 11:30:00,23.14,23.21,23.02,23.03,355557.0,20.5761,20.6383,20.4694,20.4783,355557.0
2016-02-10 11:40:00,23.03,23.14,22.97,23.14,406197.0,20.4783,20.5761,20.4249,20.5761,406197.0
2016-02-10 11:50:00,23.14,23.14,22.99,23.0,430457.0,20.5761,20.5761,20.4427,20.4516,430457.0
2016-02-10 12:00:00,23.01,23.02,22.88,22.97,586111.0,20.4605,20.4694,20.3449,20.4249,586111.0
2016-02-10 12:10:00,22.96,22.97,22.79,22.89,383959.0,20.416,20.4249,20.2649,20.3538,383959.0
2016-02-10 12:20:00,22.89,23.07,22.89,23.05,280718.0,20.3538,20.5139,20.3538,20.4961,280718.0
2016-02-10 12:30:00,23.05,23.15,22.99,23.12,173998.0,20.4961,20.585,20.4427,20.5583,173998.0
2016-02-10 12:40:00,23.13,23.15,23.01,23.08,207166.0,20.5672,20.585,20.4605,20.5227,207166.0
2016-02-10 12:50:00,23.08,23.16,23.04,23.14,139248.0,20.5227,20.5939,20.4872,20.5761,139248.0
2016-02-10 13:00:00,23.14,23.16,23.08,23.1,147083.0,20.5761,20.5939,20.5227,20.5405,147083.0
2016-02-10 13:10:00,23.1,23.18,23.09,23.12,229909.0,20.5405,20.6117,20.5316,20.5583,229909.0
2016-02-10 13:20:00,23.13,23.18,23.06,23.11,153507.0,20.5672,20.6117,20.505,20.5494,153507.0
2016-02-10 13:30:00,23.11,23.18,23.04,23.15,205541.0,20.5494,20.6117,20.4872,20.585,205541.0
2016-02-10 13:40:00,23.15,23.17,23.09,23.14,190824.0,20.585,20.6028,20.5316,20.5761,190824.0
2016-02-10 13:50:00,23.14,23.15,23.04,23.06,164903.0,20.5761,20.585,20.4872,20.505,164903.0
2016-02-10 14:00:00,23.06,23.09,23.04,23.07,177859.0,20.505,20.5316,20.4872,20.5139,177859.0
2016-02-10 14:10:00,23.07,23.13,23.05,23.09,185817.0,20.5139,20.5672,20.4961,20.5316,185817.0
2016-02-10 14:20:00,23.09,23.09,23.0,23.06,145685.0,20.5316,20.5316,20.4516,20.505,145685.0
2016-02-10 14:30:00,23.06,23.15,23.02,23.02,244886.0,20.505,20.585,20.4694,20.4694,244886.0
2016-02-10 14:40:00,23.01,23.03,22.97,23.01,195408.0,20.4605,20.4783,20.4249,20.4605,195408.0
2016-02-10 14:50:00,23.01,23.05,22.96,23.01,181593.0,20.4605,20.4961,20.416,20.4605,181593.0
2016-02-10 15:00:00,23.02,23.17,23.0,23.1,290059.0,20.4694,20.6028,20.4516,20.5405,290059.0
2016-02-10 15:10:00,23.09,23.13,22.96,22.96,282118.0,20.5316,20.5672,20.416,20.416,282118.0
2016-02-10 15:20:00,22.96,23.07,22.95,22.99,261774.0,20.416,20.5139,20.4072,20.4427,261774.0
2016-02-10 15:30:00,22.99,23.03,22.87,22.89,548770.0,20.4427,20.4783,20.336,20.3538,548770.0
2016-02-10 15:40:00,22.88,22.9,22.74,22.77,1006425.0,20.3449,20.3627,20.2204,20.2471,1006425.0
2016-02-10 15:50:00,22.78,22.78,22.68,22.7,1981786.0,20.256,20.256,20.1671,20.1848,1981786.0
2016-02-11 09:30:00,21.89,21.98,21.51,21.53,955164.0,19.4646,19.5446,19.1267,19.1445,955164.0
2016-02-11 09:40:00,21.53,21.91,21.53,21.81,432718.0,19.1445,19.4824,19.1445,19.3935,432718.0
2016-02-11 09:50:00,21.82,22.07,21.76,21.98,395982.0,19.4024,19.6247,19.349,19.5446,395982.0
2016-02-11 10:00:00,21.97,22.09,21.91,22.02,603790.0,19.5357,19.6424,19.4824,19.5802,603790.0
2016-02-11 10:10:00,22.02,22.08,21.85,21.89,325561.0,19.5802,19.6335,19.429,19.4646,325561.0
2016-02-11 10:20:00,21.88,21.9,21.67,21.67,807300.0,19.4557,19.4735,19.269,19.269,807300.0
2016-02-11 10:30:00,21.67,21.75,21.61,21.64,529374.0,19.269,19.3401,19.2156,19.2423,529374.0
2016-02-11 10:40:00,21.64,21.79,21.59,21.71,590221.0,19.2423,19.3757,19.1978,19.3045,590221.0
2016-02-11 10:50:00,21.72,21.78,21.66,21.72,1089449.0,19.3134,19.3668,19.2601,19.3134,1089449.0
2016-02-11 11:00:00,21.72,21.76,21.6,21.67,556201.0,19.3134,19.349,19.2067,19.269,556201.0
2016-02-11 11:10:00,21.66,21.83,21.66,21.83,782913.0,19.2601,19.4112,19.2601,19.4112,782913.0
2016-02-11 11:20:00,21.82,21.91,21.7,21.75,513738.0,19.4024,19.4824,19.2956,19.3401,513738.0
2016-02-11 11:30:00,21.73,21.74,21.61,21.72,355485.0,19.3223,19.3312,19.2156,19.3134,355485.0
2016-02-11 11:40:00,21.72,21.74,21.6,21.63,394234.0,19.3134,19.3312,19.2067,19.2334,394234.0
2016-02-11 11:50:00,21.62,21.8,21.61,21.73,267796.0,19.2245,19.3846,19.2156,19.3223,267796.0
2016-02-11 12:00:00,21.72,21.83,21.69,21.75,284187.0,19.3134,19.4112,19.2868,19.3401,284187.0
2016-02-11 12:10:00,21.74,21.81,21.7,21.72,372554.0,19.3312,19.3935,19.2956,19.3134,372554.0
2016-02-11 12:20:00,21.72,21.81,21.72,21.78,287727.0,19.3134,19.3935,19.3134,19.3668,287727.0
2016-02-11 12:30:00,21.77,21.91,21.76,21.9,519750.0,19.3579,19.4824,19.349,19.4735,519750.0
2016-02-11 12:40:00,21.9,21.94,21.82,21.85,1143406.0,19.4735,19.5091,19.4024,19.429,1143406.0
2016-02-11 12:50:00,21.85,21.89,21.8,21.87,964462.0,19.429,19.4646,19.3846,19.4468,964462.0
2016-02-11 13:00:00,21.87,21.95,21.82,21.89,278854.0,19.4468,19.5179,19.4024,19.4646,278854.0
2016-02-11 13:10:00,21.88,21.97,21.83,21.96,299863.0,19.4557,19.5357,19.4112,19.5268,299863.0
2016-02-11 13:20:00,21.96,22.03,21.94,21.95,319412.0,19.5268,19.5891,19.5091,19.5179,319412.0
2016-02-11 13:30:00,21.95,22.1,21.93,21.99,327716.0,19.5179,19.6513,19.5002,19.5535,327716.0
2016-02-11 13:40:00,21.99,22.02,21.93,22.0,315017.0,19.5535,19.5802,19.5002,19.5624,315017.0
2016-02-11 13:50:00,22.0,22.03,21.94,22.0,283962.0,19.5624,19.5891,19.5091,19.5624,283962.0
2016-02-11 14:00:00,22.0,22.0,21.86,21.95,361544.0,19.5624,19.5624,19.4379,19.5179,361544.0
2016-02-11 14:10:00,21.95,22.01,21.89,21.89,205359.0,19.5179,19.5713,19.4646,19.4646,205359.0
2016-02-11 14:20:00,21.89,21.92,21.78,21.82,401625.0,19.4646,19.4913,19.3668,19.4024,401625.0
2016-02-11 14:30:00,21.82,21.98,21.73,21.97,404582.0,19.4024,19.5446,19.3223,19.5357,404582.0
2016-02-11 14:40:00,21.97,22.25,21.89,22.24,480622.0,19.5357,19.7847,19.4646,19.7758,480622.0
2016-02-11 14:50:00,22.24,22.34,22.14,22.18,539649.0,19.7758,19.8647,19.6869,19.7225,539649.0
2016-02-11 15:00:00,22.18,22.22,21.96,22.05,407711.0,19.7225,19.758,19.5268,19.6069,407711.0
2016-02-11 15:10:00,22.05,22.16,22.01,22.01,433281.0,19.6069,19.7047,19.5713,19.5713,433281.0
2016-02-11 15:20:00,22.01,22.16,21.98,22.16,380838.0,19.5713,19.7047,19.5446,19.7047,380838.0
2016-02-11 15:30:00,22.15,22.28,22.07,22.28,492407.0,19.6958,19.8114,19.6247,19.8114,492407.0
2016-02-11 15:40:00,22.28,22.4,22.24,22.34,1079490.0,19.8114,19.9181,19.7758,19.8647,1079490.0
2016-02-11 15:50:00,22.34,22.35,22.21,22.22,1780360.0,19.8647,19.8736,19.7491,19.758,1780360.0
2016-02-12 09:30:00,22.8,23.02,22.71,22.79,457756.0,20.2738,20.4694,20.1937,20.2649,457756.0
2016-02-12 09:40:00,22.79,22.8,22.4,22.42,473333.0,20.2649,20.2738,19.9181,19.9359,473333.0
2016-02-12 09:50:00,22.42,22.51,22.3,22.33,300854.0,19.9359,20.0159,19.8292,19.8558,300854.0
2016-02-12 10:00:00,22.33,22.33,22.18,22.27,255061.0,19.8558,19.8558,19.7225,19.8025,255061.0
2016-02-12 10:10:00,22.28,22.42,22.25,22.42,255152.0,19.8114,19.9359,19.7847,19.9359,255152.0
2016-02-12 10:20:00,22.43,22.49,22.39,22.44,406812.0,19.9448,19.9981,19.9092,19.9537,406812.0
2016-02-12 10:30:00,22.44,22.47,22.37,22.41,205516.0,19.9537,19.9803,19.8914,19.927,205516.0
2016-02-12 10:40:00,22.4,22.41,22.29,22.38,156720.0,19.9181,19.927,19.8203,19.9003,156720.0
2016-02-12 10:50:00,22.38,22.42,22.31,22.35,244520.0,19.9003,19.9359,19.8381,19.8736,244520.0
2016-02-12 11:00:00,22.35,22.49,22.35,22.48,275546.0,19.8736,19.9981,19.8736,19.9892,275546.0
2016-02-12 11:10:00,22.47,22.63,22.44,22.58,228593.0,19.9803,20.1226,19.9537,20.0781,228593.0
2016-02-12 11:20:00,22.59,22.67,22.57,22.66,163019.0,20.087,20.1582,20.0693,20.1493,163019.0
2016-02-12 11:30:00,22.66,22.73,22.61,22.61,122064.0,20.1493,20.2115,20.1048,20.1048,122064.0
2016-02-12 11:40:00,22.62,22.8,22.61,22.78,206361.0,20.1137,20.2738,20.1048,20.256,206361.0
2016-02-12 11:50:00,22.78,22.83,22.65,22.72,166829.0,20.256,20.3004,20.1404,20.2026,166829.0
2016-02-12 12:00:00,22.72,22.77,22.71,22.73,150302.0,20.2026,20.2471,20.1937,20.2115,150302.0
2016-02-12 12:10:00,22.72,22.79,22.7,22.78,121592.0,20.2026,20.2649,20.1848,20.256,121592.0
2016-02-12 12:20:00,22.77,22.83,22.76,22.78,115310.0,20.2471,20.3004,20.2382,20.256,115310.0
2016-02-12 12:30:00,22.78,22.82,22.68,22.76,228170.0,20.256,20.2916,20.1671,20.2382,228170.0
2016-02-12 12:40:00,22.76,22.8,22.7,22.73,186214.0,20.2382,20.2738,20.1848,20.2115,186214.0
2016-02-12 12:50:00,22.72,22.78,22.67,22.71,181106.0,20.2026,20.256,20.1582,20.1937,181106.0
2016-02-12 13:00:00,22.71,22.74,22.63,22.67,174006.0,20.1937,20.2204,20.1226,20.1582,174006.0
2016-02-12 13:10:00,22.66,22.7,22.57,22.58,126332.0,20.1493,20.1848,20.0693,20.0781,126332.0
2016-02-12 13:20:00,22.58,22.61,22.52,22.56,197104.0,20.0781,20.1048,20.0248,20.0604,197104.0
2016-02-12 13:30:00,22.56,22.62,22.53,22.59,172343.0,20.0604,20.1137,20.0337,20.087,172343.0
2016-02-12 13:40:00,22.59,22.69,22.56,22.66,183796.0,20.087,20.176,20.0604,20.1493,183796.0
2016-02-12 13:50:00,22.66,22.66,22.6,22.64,248826.0,20.1493,20.1493,20.0959,20.1315,248826.0
2016-02-12 14:00:00,22.63,22.72,22.6,22.71,163385.0,20.1226,20.2026,20.0959,20.1937,163385.0
2016-02-12 14:10:00,22.72,22.75,22.65,22.67,192794.0,20.2026,20.2293,20.1404,20.1582,192794.0
2016-02-12 14:20:00,22.68,22.78,22.66,22.73,184204.0,20.1671,20.256,20.1493,20.2115,184204.0
2016-02-12 14:30:00,22.74,22.75,22.69,22.7,132093.0,20.2204,20.2293,20.176,20.1848,132093.0
2016-02-12 14:40:00,22.7,22.76,22.68,22.72,140513.0,20.1848,20.2382,20.1671,20.2026,140513.0
2016-02-12 14:50:00,22.72,22.76,22.71,22.71,176581.0,20.2026,20.2382,20.1937,20.1937,176581.0
2016-02-12 15:00:00,22.71,22.78,22.7,22.77,190916.0,20.1937,20.256,20.1848,20.2471,190916.0
2016-02-12 15:10:00,22.77,22.81,22.74,22.78,156890.0,20.2471,20.2827,20.2204,20.256,156890.0
2016-02-12 15:20:00,22.78,22.8,22.72,22.78,275319.0,20.256,20.2738,20.2026,20.256,275319.0
2016-02-12 15:30:00,22.78,22.78,22.7,22.7,267477.0,20.256,20.256,20.1848,20.1848,267477.0
2016-02-12 15:40:00,22.71,22.82,22.7,22.78,527225.0,20.1937,20.2916,20.1848,20.256,527225.0
2016-02-12 15:50:00,22.79,22.82,22.74,22.81,919959.0,20.2649,20.2916,20.2204,20.2827,919959.0
2016-02-16 09:30:00,23.55,23.65,23.32,23.44,527076.0,20.9407,21.0296,20.7362,20.8429,527076.0
2016-02-16 09:40:00,23.42,23.77,23.4,23.49,560084.0,20.8251,21.1363,20.8073,20.8873,560084.0
2016-02-16 09:50:00,23.48,23.49,23.25,23.34,118734.0,20.8784,20.8873,20.6739,20.7539,118734.0
2016-02-16 10:00:00,23.34,23.48,23.24,23.27,126428.0,20.7539,20.8784,20.665,20.6917,126428.0
2016-02-16 10:10:00,23.26,23.36,23.22,23.28,157698.0,20.6828,20.7717,20.6472,20.7006,157698.0
2016-02-16 10:20:00,23.27,23.3,23.19,23.27,312407.0,20.6917,20.7184,20.6206,20.6917,312407.0
2016-02-16 10:30:00,23.27,23.43,23.23,23.43,283034.0,20.6917,20.834,20.6561,20.834,283034.0
2016-02-16 10:40:00,23.42,23.49,23.34,23.37,163111.0,20.8251,20.8873,20.7539,20.7806,163111.0
2016-02-16 10:50:00,23.36,23.36,23.2,23.23,115718.0,20.7717,20.7717,20.6295,20.6561,115718.0
2016-02-16 11:00:00,23.22,23.27,23.08,23.08,196125.0,20.6472,20.6917,20.5227,20.5227,196125.0
2016-02-16 11:10:00,23.08,23.21,23.05,23.2,92019.0,20.5227,20.6383,20.4961,20.6295,92019.0
2016-02-16 11:20:00,23.2,23.23,23.11,23.13,90080.0,20.6295,20.6561,20.5494,20.5672,90080.0
2016-02-16 11:30:00,23.13,23.23,23.12,23.22,119950.0,20.5672,20.6561,20.5583,20.6472,119950.0
2016-02-16 11:40:00,23.21,23.26,23.19,23.23,81449.0,20.6383,20.6828,20.6206,20.6561,81449.0
2016-02-16 11:50:00,23.23,23.33,23.19,23.31,136177.0,20.6561,20.745,20.6206,20.7273,136177.0
2016-02-16 12:00:00,23.3,23.47,23.29,23.4,339228.0,20.7184,20.8695,20.7095,20.8073,339228.0
2016-02-16 12:10:00,23.41,23.42,23.32,23.33,188440.0,20.8162,20.8251,20.7362,20.745,188440.0
2016-02-16 12:20:00,23.33,23.41,23.32,23.38,126245.0,20.745,20.8162,20.7362,20.7895,126245.0
2016-02-16 12:30:00,23.39,23.39,23.34,23.36,83663.0,20.7984,20.7984,20.7539,20.7717,83663.0
2016-02-16 12:40:00,23.36,23.4,23.33,23.39,209693.0,20.7717,20.8073,20.745,20.7984,209693.0
2016-02-16 12:50:00,23.39,23.46,23.36,23.46,147075.0,20.7984,20.8606,20.7717,20.8606,147075.0
2016-02-16 13:00:00,23.46,23.5,23.42,23.46,185476.0,20.8606,20.8962,20.8251,20.8606,185476.0
2016-02-16 13:10:00,23.46,23.52,23.46,23.51,161072.0,20.8606,20.914,20.8606,20.9051,161072.0
2016-02-16 13:20:00,23.51,23.58,23.45,23.52,173552.0,20.9051,20.9673,20.8518,20.914,173552.0
2016-02-16 13:30:00,23.53,23.54,23.48,23.51,145885.0,20.9229,20.9318,20.8784,20.9051,145885.0
2016-02-16 13:40:00,23.5,23.58,23.47,23.51,213986.0,20.8962,20.9673,20.8695,20.9051,213986.0
2016-02-16 13:50:00,23.5,23.58,23.49,23.55,150855.0,20.8962,20.9673,20.8873,20.9407,150855.0
2016-02-16 14:00:00,23.56,23.63,23.55,23.57,251312.0,20.9496,21.0118,20.9407,20.9585,251312.0
2016-02-16 14:10:00,23.56,23.63,23.56,23.6,203901.0,20.9496,21.0118,20.9496,20.9851,203901.0
2016-02-16 14:20:00,23.61,23.64,23.55,23.64,230470.0,20.994,21.0207,20.9407,21.0207,230470.0
2016-02-16 14:30:00,23.63,23.67,23.53,23.54,211237.0,21.0118,21.0474,20.9229,20.9318,211237.0
2016-02-16 14:40:00,23.53,23.6,23.53,23.57,140415.0,20.9229,20.9851,20.9229,20.9585,140415.0
2016-02-16 14:50:00,23.57,23.61,23.53,23.59,199609.0,20.9585,20.994,20.9229,20.9762,199609.0
2016-02-16 15:00:00,23.59,23.62,23.51,23.51,218167.0,20.9762,21.0029,20.9051,20.9051,218167.0
2016-02-16 15:10:00,23.51,23.62,23.51,23.6,215324.0,20.9051,21.0029,20.9051,20.9851,215324.0
2016-02-16 15:20:00,23.6,23.64,23.54,23.64,270618.0,20.9851,21.0207,20.9318,21.0207,270618.0
2016-02-16 15:30:00,23.64,23.65,23.53,23.54,362788.0,21.0207,21.0296,20.9229,20.9318,362788.0
2016-02-16 15:40:00,23.54,23.59,23.5,23.53,507020.0,20.9318,20.9762,20.8962,20.9229,507020.0
2016-02-16 15:50:00,23.54,23.6,23.53,23.58,954772.0,20.9318,20.9851,20.9229,20.9673,954772.0
2016-02-17 09:30:00,23.99,24.27,23.96,24.21,462241.0,21.3319,21.5809,21.3052,21.5275,462241.0
2016-02-17 09:40:00,24.21,24.31,24.06,24.14,518586.0,21.5275,21.6165,21.3942,21.4653,518586.0
2016-02-17 09:50:00,24.16,24.3,24.1,24.28,219621.0,21.4831,21.6076,21.4297,21.5898,219621.0
2016-02-17 10:00:00,24.29,24.43,24.25,24.42,643460.0,21.5987,21.7232,21.5631,21.7143,643460.0
2016-02-17 10:10:00,24.42,24.59,24.42,24.58,363027.0,21.7143,21.8654,21.7143,21.8565,363027.0
2016-02-17 10:20:00,24.58,24.59,24.46,24.55,407979.0,21.8565,21.8654,21.7498,21.8299,407979.0
2016-02-17 10:30:00,24.55,24.57,24.45,24.47,448597.0,21.8299,21.8477,21.741,21.7587,448597.0
2016-02-17 10:40:00,24.47,24.56,24.46,24.55,148660.0,21.7587,21.8388,21.7498,21.8299,148660.0
2016-02-17 10:50:00,24.55,24.57,24.49,24.5,290618.0,21.8299,21.8477,21.7765,21.7854,290618.0
2016-02-17 11:00:00,24.51,24.55,24.43,24.45,940770.0,21.7943,21.8299,21.7232,21.741,940770.0
2016-02-17 11:10:00,24.45,24.45,24.31,24.33,241793.0,21.741,21.741,21.6165,21.6342,241793.0
2016-02-17 11:20:00,24.33,24.5,24.32,24.5,270719.0,21.6342,21.7854,21.6254,21.7854,270719.0
2016-02-17 11:30:00,24.48,24.51,24.39,24.41,179271.0,21.7676,21.7943,21.6876,21.7054,179271.0
2016-02-17 11:40:00,24.41,24.44,24.35,24.39,188603.0,21.7054,21.7321,21.652,21.6876,188603.0
2016-02-17 11:50:00,24.39,24.42,24.33,24.39,207641.0,21.6876,21.7143,21.6342,21.6876,207641.0
2016-02-17 12:00:00,24.39,24.42,24.36,24.4,231632.0,21.6876,21.7143,21.6609,21.6965,231632.0
2016-02-17 12:10:00,24.4,24.46,24.33,24.45,142924.0,21.6965,21.7498,21.6342,21.741,142924.0
2016-02-17 12:20:00,24.45,24.5,24.41,24.43,163623.0,21.741,21.7854,21.7054,21.7232,163623.0
2016-02-17 12:30:00,24.43,24.56,24.42,24.52,175901.0,21.7232,21.8388,21.7143,21.8032,175901.0
2016-02-17 12:40:00,24.53,24.57,24.44,24.45,155499.0,21.8121,21.8477,21.7321,21.741,155499.0
2016-02-17 12:50:00,24.45,24.54,24.43,24.5,136629.0,21.741,21.821,21.7232,21.7854,136629.0
2016-02-17 13:00:00,24.5,24.58,24.48,24.58,223549.0,21.7854,21.8565,21.7676,21.8565,223549.0
2016-02-17 13:10:00,24.58,24.6,24.54,24.6,247861.0,21.8565,21.8743,21.821,21.8743,247861.0
2016-02-17 13:20:00,24.6,24.62,24.56,24.62,226039.0,21.8743,21.8921,21.8388,21.8921,226039.0
2016-02-17 13:30:00,24.61,24.62,24.45,24.45,174623.0,21.8832,21.8921,21.741,21.741,174623.0
2016-02-17 13:40:00,24.46,24.5,24.42,24.48,124314.0,21.7498,21.7854,21.7143,21.7676,124314.0
2016-02-17 13:50:00,24.48,24.52,24.43,24.46,123155.0,21.7676,21.8032,21.7232,21.7498,123155.0
2016-02-17 14:00:00,24.46,24.48,24.36,24.46,267114.0,21.7498,21.7676,21.6609,21.7498,267114.0
2016-02-17 14:10:00,24.45,24.59,24.44,24.56,169212.0,21.741,21.8654,21.7321,21.8388,169212.0
2016-02-17 14:20:00,24.56,24.63,24.56,24.59,278454.0,21.8388,21.901,21.8388,21.8654,278454.0
2016-02-17 14:30:00,24.6,24.64,24.52,24.52,200523.0,21.8743,21.9099,21.8032,21.8032,200523.0
2016-02-17 14:40:00,24.52,24.58,24.49,24.49,145808.0,21.8032,21.8565,21.7765,21.7765,145808.0
2016-02-17 14:50:00,24.5,24.5,24.41,24.44,134525.0,21.7854,21.7854,21.7054,21.7321,134525.0
2016-02-17 15:00:00,24.44,24.49,24.43,24.46,175978.0,21.7321,21.7765,21.7232,21.7498,175978.0
2016-02-17 15:10:00,24.45,24.52,24.42,24.51,191647.0,21.741,21.8032,21.7143,21.7943,191647.0
2016-02-17 15:20:00,24.51,24.51,24.4,24.46,177817.0,21.7943,21.7943,21.6965,21.7498,177817.0
2016-02-17 15:30:00,24.46,24.47,24.34,24.44,500938.0,21.7498,21.7587,21.6431,21.7321,500938.0
2016-02-17 15:40:00,24.43,24.44,24.37,24.38,589075.0,21.7232,21.7321,21.6698,21.6787,589075.0
2016-02-17 15:50:00,24.38,24.5,24.37,24.47,1275384.0,21.6787,21.7854,21.6698,21.7587,1275384.0
2016-02-18 09:30:00,24.5,24.59,24.36,24.39,299111.0,21.7854,21.8654,21.6609,21.6876,299111.0
2016-02-18 09:40:00,24.39,24.47,24.3,24.31,194280.0,21.6876,21.7587,21.6076,21.6165,194280.0
2016-02-18 09:50:00,24.31,24.43,24.3,24.34,111783.0,21.6165,21.7232,21.6076,21.6431,111783.0
2016-02-18 10:00:00,24.35,24.38,24.17,24.18,120309.0,21.652,21.6787,21.492,21.5009,120309.0
2016-02-18 10:10:00,24.17,24.26,24.17,24.22,134985.0,21.492,21.572,21.492,21.5364,134985.0
2016-02-18 10:20:00,24.21,24.25,24.13,24.23,155883.0,21.5275,21.5631,21.4564,21.5453,155883.0
2016-02-18 10:30:00,24.24,24.24,24.12,24.13,109643.0,21.5542,21.5542,21.4475,21.4564,109643.0
2016-02-18 10:40:00,24.13,24.21,24.09,24.18,151762.0,21.4564,21.5275,21.4208,21.5009,151762.0
2016-02-18 10:50:00,24.17,24.23,24.17,24.2,106058.0,21.492,21.5453,21.492,21.5187,106058.0
2016-02-18 11:00:00,24.21,24.21,24.04,24.08,275083.0,21.5275,21.5275,21.3764,21.4119,275083.0
2016-02-18 11:10:00,24.09,24.12,23.96,23.96,326807.0,21.4208,21.4475,21.3052,21.3052,326807.0
2016-02-18 11:20:00,23.96,23.99,23.89,23.95,304835.0,21.3052,21.3319,21.243,21.2964,304835.0
2016-02-18 11:30:00,23.96,24.05,23.93,24.01,170519.0,21.3052,21.3853,21.2786,21.3497,170519.0
2016-02-18 11:40:00,24.0,24.04,23.95,23.96,140227.0,21.3408,21.3764,21.2964,21.3052,140227.0
2016-02-18 11:50:00,23.96,24.01,23.92,24.01,120069.0,21.3052,21.3497,21.2697,21.3497,120069.0
2016-02-18 12:00:00,24.0,24.02,23.95,23.96,89217.0,21.3408,21.3586,21.2964,21.3052,89217.0
2016-02-18 12:10:00,23.96,23.99,23.92,23.95,75348.0,21.3052,21.3319,21.2697,21.2964,75348.0
2016-02-18 12:20:00,23.95,24.05,23.94,24.0,68580.0,21.2964,21.3853,21.2875,21.3408,68580.0
2016-02-18 12:30:00,24.0,24.06,23.99,24.02,93085.0,21.3408,21.3942,21.3319,21.3586,93085.0
2016-02-18 12:40:00,24.02,24.02,23.93,23.94,85143.0,21.3586,21.3586,21.2786,21.2875,85143.0
2016-02-18 12:50:00,23.93,23.99,23.92,23.95,315121.0,21.2786,21.3319,21.2697,21.2964,315121.0
2016-02-18 13:00:00,23.95,24.04,23.92,24.01,208379.0,21.2964,21.3764,21.2697,21.3497,208379.0
2016-02-18 13:10:00,24.02,24.02,23.91,23.96,113199.0,21.3586,21.3586,21.2608,21.3052,113199.0
2016-02-18 13:20:00,23.96,23.96,23.9,23.94,140099.0,21.3052,21.3052,21.2519,21.2875,140099.0
2016-02-18 13:30:00,23.94,23.99,23.93,23.94,116221.0,21.2875,21.3319,21.2786,21.2875,116221.0
2016-02-18 13:40:00,23.94,23.95,23.84,23.86,113536.0,21.2875,21.2964,21.1985,21.2163,113536.0
2016-02-18 13:50:00,23.86,23.92,23.85,23.92,109902.0,21.2163,21.2697,21.2074,21.2697,109902.0
2016-02-18 14:00:00,23.93,23.99,23.92,23.96,191698.0,21.2786,21.3319,21.2697,21.3052,191698.0
2016-02-18 14:10:00,23.96,24.03,23.95,24.03,202638.0,21.3052,21.3675,21.2964,21.3675,202638.0
2016-02-18 14:20:00,24.03,24.11,24.02,24.1,171801.0,21.3675,21.4386,21.3586,21.4297,171801.0
2016-02-18 14:30:00,24.11,24.19,24.1,24.16,227857.0,21.4386,21.5098,21.4297,21.4831,227857.0
2016-02-18 14:40:00,24.16,24.19,24.13,24.13,144955.0,21.4831,21.5098,21.4564,21.4564,144955.0
2016-02-18 14:50:00,24.14,24.21,24.13,24.18,194468.0,21.4653,21.5275,21.4564,21.5009,194468.0
2016-02-18 15:00:00,24.18,24.23,24.17,24.19,220743.0,21.5009,21.5453,21.492,21.5098,220743.0
2016-02-18 15:10:00,24.19,24.21,24.12,24.21,305115.0,21.5098,21.5275,21.4475,21.5275,305115.0
2016-02-18 15:20:00,24.2,24.21,24.09,24.16,294108.0,21.5187,21.5275,21.4208,21.4831,294108.0
2016-02-18 15:30:00,24.15,24.22,24.12,24.21,397660.0,21.4742,21.5364,21.4475,21.5275,397660.0
2016-02-18 15:40:00,24.21,24.22,24.12,24.13,534456.0,21.5275,21.5364,21.4475,21.4564,534456.0
2016-02-18 15:50:00,24.13,24.17,24.12,24.16,1012155.0,21.4564,21.492,21.4475,21.4831,1012155.0
2016-02-19 09:30:00,23.96,24.25,23.95,24.13,764414.0,21.3052,21.5631,21.2964,21.4564,764414.0
2016-02-19 09:40:00,24.12,24.3,24.04,24.18,221404.0,21.4475,21.6076,21.3764,21.5009,221404.0
2016-02-19 09:50:00,24.18,24.28,24.17,24.18,228002.0,21.5009,21.5898,21.492,21.5009,228002.0
2016-02-19 10:00:00,24.19,24.19,24.04,24.15,381449.0,21.5098,21.5098,21.3764,21.4742,381449.0
2016-02-19 10:10:00,24.14,24.21,24.13,24.19,324551.0,21.4653,21.5275,21.4564,21.5098,324551.0
2016-02-19 10:20:00,24.19,24.29,24.18,24.28,170830.0,21.5098,21.5987,21.5009,21.5898,170830.0
2016-02-19 10:30:00,24.28,24.46,24.26,24.41,266635.0,21.5898,21.7498,21.572,21.7054,266635.0
2016-02-19 10:40:00,24.41,24.43,24.35,24.38,189853.0,21.7054,21.7232,21.652,21.6787,189853.0
2016-02-19 10:50:00,24.38,24.42,24.35,24.36,264715.0,21.6787,21.7143,21.652,21.6609,264715.0
2016-02-19 11:00:00,24.35,24.36,24.27,24.35,214400.0,21.652,21.6609,21.5809,21.652,214400.0
2016-02-19 11:10:00,24.35,24.49,24.35,24.47,236967.0,21.652,21.7765,21.652,21.7587,236967.0
2016-02-19 11:20:00,24.47,24.63,24.46,24.6,239661.0,21.7587,21.901,21.7498,21.8743,239661.0
2016-02-19 11:30:00,24.6,24.63,24.5,24.54,202990.0,21.8743,21.901,21.7854,21.821,202990.0
2016-02-19 11:40:00,24.54,24.67,24.53,24.6,214883.0,21.821,21.9366,21.8121,21.8743,214883.0
2016-02-19 11:50:00,24.6,24.62,24.54,24.55,116966.0,21.8743,21.8921,21.821,21.8299,116966.0
2016-02-19 12:00:00,24.55,24.59,24.51,24.57,146725.0,21.8299,21.8654,21.7943,21.8477,146725.0
2016-02-19 12:10:00,24.57,24.6,24.48,24.48,158062.0,21.8477,21.8743,21.7676,21.7676,158062.0
2016-02-19 12:20:00,24.48,24.56,24.44,24.54,135646.0,21.7676,21.8388,21.7321,21.821,135646.0
2016-02-19 12:30:00,24.55,24.6,24.54,24.6,122323.0,21.8299,21.8743,21.821,21.8743,122323.0
2016-02-19 12:40:00,24.6,24.62,24.55,24.56,150276.0,21.8743,21.8921,21.8299,21.8388,150276.0
2016-02-19 12:50:00,24.56,24.61,24.54,24.56,168671.0,21.8388,21.8832,21.821,21.8388,168671.0
2016-02-19 13:00:00,24.56,24.6,24.51,24.52,107859.0,21.8388,21.8743,21.7943,21.8032,107859.0
2016-02-19 13:10:00,24.52,24.56,24.49,24.55,107999.0,21.8032,21.8388,21.7765,21.8299,107999.0
2016-02-19 13:20:00,24.55,24.57,24.52,24.55,199353.0,21.8299,21.8477,21.8032,21.8299,199353.0
2016-02-19 13:30:00,24.55,24.58,24.54,24.55,127845.0,21.8299,21.8565,21.821,21.8299,127845.0
2016-02-19 13:40:00,24.56,24.57,24.51,24.53,149733.0,21.8388,21.8477,21.7943,21.8121,149733.0
2016-02-19 13:50:00,24.53,24.58,24.51,24.51,97633.0,21.8121,21.8565,21.7943,21.7943,97633.0
2016-02-19 14:00:00,24.51,24.61,24.5,24.6,224050.0,21.7943,21.8832,21.7854,21.8743,224050.0
2016-02-19 14:10:00,24.6,24.61,24.56,24.57,188340.0,21.8743,21.8832,21.8388,21.8477,188340.0
2016-02-19 14:20:00,24.57,24.59,24.51,24.53,127657.0,21.8477,21.8654,21.7943,21.8121,127657.0
2016-02-19 14:30:00,24.54,24.54,24.44,24.48,106032.0,21.821,21.821,21.7321,21.7676,106032.0
2016-02-19 14:40:00,24.48,24.5,24.44,24.48,129730.0,21.7676,21.7854,21.7321,21.7676,129730.0
2016-02-19 14:50:00,24.47,24.47,24.39,24.43,165970.0,21.7587,21.7587,21.6876,21.7232,165970.0
2016-02-19 15:00:00,24.43,24.52,24.43,24.51,157016.0,21.7232,21.8032,21.7232,21.7943,157016.0
2016-02-19 15:10:00,24.5,24.51,24.47,24.49,169601.0,21.7854,21.7943,21.7587,21.7765,169601.0
2016-02-19 15:20:00,24.48,24.51,24.44,24.46,205839.0,21.7676,21.7943,21.7321,21.7498,205839.0
2016-02-19 15:30:00,24.46,24.49,24.41,24.48,268395.0,21.7498,21.7765,21.7054,21.7676,268395.0
2016-02-19 15:40:00,24.48,24.5,24.44,24.47,256301.0,21.7676,21.7854,21.7321,21.7587,256301.0
2016-02-19 15:50:00,24.46,24.48,24.42,24.43,648760.0,21.7498,21.7676,21.7143,21.7232,648760.0
2016-02-22 09:30:00,24.71,25.06,24.66,25.01,330079.0,21.9721,22.2834,21.9277,22.2389,330079.0
2016-02-22 09:40:00,25.0,25.07,24.89,25.03,298569.0,22.23,22.2923,22.1322,22.2567,298569.0
2016-02-22 09:50:00,25.03,25.06,24.83,24.94,270888.0,22.2567,22.2834,22.0788,22.1767,270888.0
2016-02-22 10:00:00,24.94,25.1,24.94,25.04,456122.0,22.1767,22.3189,22.1767,22.2656,456122.0
2016-02-22 10:10:00,25.04,25.04,24.77,24.78,265676.0,22.2656,22.2656,22.0255,22.0344,265676.0
2016-02-22 10:20:00,24.78,24.96,24.76,24.91,198439.0,22.0344,22.1944,22.0166,22.15,198439.0
2016-02-22 10:30:00,24.91,24.94,24.8,24.84,174841.0,22.15,22.1767,22.0522,22.0877,174841.0
2016-02-22 10:40:00,24.84,24.86,24.79,24.82,139777.0,22.0877,22.1055,22.0433,22.07,139777.0
2016-02-22 10:50:00,24.82,24.84,24.76,24.78,199460.0,22.07,22.0877,22.0166,22.0344,199460.0
2016-02-22 11:00:00,24.77,24.88,24.77,24.84,253947.0,22.0255,22.1233,22.0255,22.0877,253947.0
2016-02-22 11:10:00,24.83,24.84,24.73,24.77,151523.0,22.0788,22.0877,21.9899,22.0255,151523.0
2016-02-22 11:20:00,24.77,24.79,24.72,24.73,317883.0,22.0255,22.0433,21.981,21.9899,317883.0
2016-02-22 11:30:00,24.73,24.74,24.65,24.7,199000.0,21.9899,21.9988,21.9188,21.9633,199000.0
2016-02-22 11:40:00,24.7,24.7,24.58,24.61,252945.0,21.9633,21.9633,21.8565,21.8832,252945.0
2016-02-22 11:50:00,24.61,24.61,24.54,24.54,163717.0,21.8832,21.8832,21.821,21.821,163717.0
2016-02-22 12:00:00,24.54,24.61,24.49,24.6,200639.0,21.821,21.8832,21.7765,21.8743,200639.0
2016-02-22 12:10:00,24.6,24.6,24.5,24.54,140687.0,21.8743,21.8743,21.7854,21.821,140687.0
2016-02-22 12:20:00,24.53,24.55,24.45,24.46,130009.0,21.8121,21.8299,21.741,21.7498,130009.0
2016-02-22 12:30:00,24.46,24.59,24.45,24.58,156192.0,21.7498,21.8654,21.741,21.8565,156192.0
2016-02-22 12:40:00,24.58,24.62,24.46,24.48,184990.0,21.8565,21.8921,21.7498,21.7676,184990.0
2016-02-22 12:50:00,24.48,24.52,24.47,24.48,142209.0,21.7676,21.8032,21.7587,21.7676,142209.0
2016-02-22 13:00:00,24.48,24.55,24.47,24.51,178261.0,21.7676,21.8299,21.7587,21.7943,178261.0
2016-02-22 13:10:00,24.52,24.55,24.48,24.49,105448.0,21.8032,21.8299,21.7676,21.7765,105448.0
2016-02-22 13:20:00,24.49,24.51,24.47,24.48,130712.0,21.7765,21.7943,21.7587,21.7676,130712.0
2016-02-22 13:30:00,24.47,24.56,24.44,24.55,264555.0,21.7587,21.8388,21.7321,21.8299,264555.0
2016-02-22 13:40:00,24.55,24.56,24.51,24.52,124719.0,21.8299,21.8388,21.7943,21.8032,124719.0
2016-02-22 13:50:00,24.53,24.54,24.48,24.53,150768.0,21.8121,21.821,21.7676,21.8121,150768.0
2016-02-22 14:00:00,24.52,24.54,24.45,24.46,180968.0,21.8032,21.821,21.741,21.7498,180968.0
2016-02-22 14:10:00,24.46,24.47,24.37,24.39,178488.0,21.7498,21.7587,21.6698,21.6876,178488.0
2016-02-22 14:20:00,24.4,24.44,24.38,24.43,137636.0,21.6965,21.7321,21.6787,21.7232,137636.0
2016-02-22 14:30:00,24.43,24.43,24.38,24.4,151278.0,21.7232,21.7232,21.6787,21.6965,151278.0
2016-02-22 14:40:00,24.39,24.43,24.36,24.38,183596.0,21.6876,21.7232,21.6609,21.6787,183596.0
2016-02-22 14:50:00,24.38,24.38,24.33,24.35,218947.0,21.6787,21.6787,21.6342,21.652,218947.0
2016-02-22 15:00:00,24.36,24.43,24.36,24.42,409973.0,21.6609,21.7232,21.6609,21.7143,409973.0
2016-02-22 15:10:00,24.44,24.47,24.42,24.46,326968.0,21.7321,21.7587,21.7143,21.7498,326968.0
2016-02-22 15:20:00,24.46,24.52,24.46,24.5,285342.0,21.7498,21.8032,21.7498,21.7854,285342.0
2016-02-22 15:30:00,24.49,24.52,24.46,24.47,428889.0,21.7765,21.8032,21.7498,21.7587,428889.0
2016-02-22 15:40:00,24.47,24.57,24.46,24.54,514537.0,21.7587,21.8477,21.7498,21.821,514537.0
2016-02-22 15:50:00,24.55,24.58,24.5,24.53,1419218.0,21.8299,21.8565,21.7854,21.8121,1419218.0
2016-02-23 09:30:00,24.45,24.5,24.14,24.18,352180.0,21.741,21.7854,21.4653,21.5009,352180.0
2016-02-23 09:40:00,24.18,24.32,24.16,24.25,314509.0,21.5009,21.6254,21.4831,21.5631,314509.0
2016-02-23 09:50:00,24.25,24.34,24.25,24.27,209629.0,21.5631,21.6431,21.5631,21.5809,209629.0
2016-02-23 10:00:00,24.27,24.35,24.24,24.25,305927.0,21.5809,21.652,21.5542,21.5631,305927.0
2016-02-23 10:10:00,24.25,24.29,24.18,24.21,472110.0,21.5631,21.5987,21.5009,21.5275,472110.0
2016-02-23 10:20:00,24.21,24.3,24.2,24.29,258458.0,21.5275,21.6076,21.5187,21.5987,258458.0
2016-02-23 10:30:00,24.29,24.3,24.13,24.15,448329.0,21.5987,21.6076,21.4564,21.4742,448329.0
2016-02-23 10:40:00,24.14,24.18,24.1,24.11,145873.0,21.4653,21.5009,21.4297,21.4386,145873.0
2016-02-23 10:50:00,24.11,24.11,24.02,24.08,210750.0,21.4386,21.4386,21.3586,21.4119,210750.0
2016-02-23 11:00:00,24.07,24.09,23.96,24.0,301574.0,21.4031,21.4208,21.3052,21.3408,301574.0
2016-02-23 11:10:00,24.0,24.05,23.97,24.02,246659.0,21.3408,21.3853,21.3141,21.3586,246659.0
2016-02-23 11:20:00,24.01,24.07,24.0,24.07,282232.0,21.3497,21.4031,21.3408,21.4031,282232.0
2016-02-23 11:30:00,24.07,24.19,24.0,24.18,185923.0,21.4031,21.5098,21.3408,21.5009,185923.0
2016-02-23 11:40:00,24.18,24.23,24.13,24.14,176023.0,21.5009,21.5453,21.4564,21.4653,176023.0
2016-02-23 11:50:00,24.14,24.18,24.1,24.16,198544.0,21.4653,21.5009,21.4297,21.4831,198544.0
2016-02-23 12:00:00,24.15,24.16,24.08,24.08,86378.0,21.4742,21.4831,21.4119,21.4119,86378.0
2016-02-23 12:10:00,24.09,24.13,24.03,24.11,171582.0,21.4208,21.4564,21.3675,21.4386,171582.0
2016-02-23 12:20:00,24.11,24.14,24.1,24.14,87276.0,21.4386,21.4653,21.4297,21.4653,87276.0
2016-02-23 12:30:00,24.14,24.15,24.1,24.15,118883.0,21.4653,21.4742,21.4297,21.4742,118883.0
2016-02-23 12:40:00,24.15,24.17,24.11,24.17,151550.0,21.4742,21.492,21.4386,21.492,151550.0
2016-02-23 12:50:00,24.17,24.17,24.11,24.17,92419.0,21.492,21.492,21.4386,21.492,92419.0
2016-02-23 13:00:00,24.17,24.17,24.11,24.14,120625.0,21.492,21.492,21.4386,21.4653,120625.0
2016-02-23 13:10:00,24.14,24.16,24.1,24.14,142230.0,21.4653,21.4831,21.4297,21.4653,142230.0
2016-02-23 13:20:00,24.14,24.16,24.13,24.15,77370.0,21.4653,21.4831,21.4564,21.4742,77370.0
2016-02-23 13:30:00,24.15,24.16,24.1,24.14,125025.0,21.4742,21.4831,21.4297,21.4653,125025.0
2016-02-23 13:40:00,24.14,24.14,24.09,24.11,107330.0,21.4653,21.4653,21.4208,21.4386,107330.0
2016-02-23 13:50:00,24.1,24.16,24.09,24.15,92767.0,21.4297,21.4831,21.4208,21.4742,92767.0
2016-02-23 14:00:00,24.16,24.18,24.13,24.16,105290.0,21.4831,21.5009,21.4564,21.4831,105290.0
2016-02-23 14:10:00,24.16,24.24,24.15,24.22,479544.0,21.4831,21.5542,21.4742,21.5364,479544.0
2016-02-23 14:20:00,24.22,24.22,24.16,24.16,80366.0,21.5364,21.5364,21.4831,21.4831,80366.0
2016-02-23 14:30:00,24.17,24.21,24.16,24.17,111871.0,21.492,21.5275,21.4831,21.492,111871.0
2016-02-23 14:40:00,24.17,24.17,24.13,24.14,120440.0,21.492,21.492,21.4564,21.4653,120440.0
2016-02-23 14:50:00,24.14,24.19,24.12,24.16,201735.0,21.4653,21.5098,21.4475,21.4831,201735.0
2016-02-23 15:00:00,24.16,24.17,24.12,24.15,348175.0,21.4831,21.492,21.4475,21.4742,348175.0
2016-02-23 15:10:00,24.14,24.15,24.08,24.08,279009.0,21.4653,21.4742,21.4119,21.4119,279009.0
2016-02-23 15:20:00,24.08,24.14,24.08,24.11,200706.0,21.4119,21.4653,21.4119,21.4386,200706.0
2016-02-23 15:30:00,24.11,24.25,24.1,24.24,378182.0,21.4386,21.5631,21.4297,21.5542,378182.0
2016-02-23 15:40:00,24.24,24.26,24.16,24.21,488684.0,21.5542,21.572,21.4831,21.5275,488684.0
2016-02-23 15:50:00,24.21,24.21,24.12,24.12,1323915.0,21.5275,21.5275,21.4475,21.4475,1323915.0
2016-02-24 09:30:00,23.65,23.83,23.45,23.46,300262.0,21.0296,21.1896,20.8518,20.8606,300262.0
2016-02-24 09:40:00,23.46,23.51,23.32,23.36,207430.0,20.8606,20.9051,20.7362,20.7717,207430.0
2016-02-24 09:50:00,23.35,23.36,23.2,23.21,205437.0,20.7628,20.7717,20.6295,20.6383,205437.0
2016-02-24 10:00:00,23.21,23.27,23.12,23.23,513452.0,20.6383,20.6917,20.5583,20.6561,513452.0
2016-02-24 10:10:00,23.24,23.28,23.07,23.1,429047.0,20.665,20.7006,20.5139,20.5405,429047.0
2016-02-24 10:20:00,23.09,23.1,23.01,23.06,372894.0,20.5316,20.5405,20.4605,20.505,372894.0
2016-02-24 10:30:00,23.06,23.24,23.0,23.2,299760.0,20.505,20.665,20.4516,20.6295,299760.0
2016-02-24 10:40:00,23.19,23.23,23.11,23.17,210290.0,20.6206,20.6561,20.5494,20.6028,210290.0
2016-02-24 10:50:00,23.18,23.24,23.16,23.22,278226.0,20.6117,20.665,20.5939,20.6472,278226.0
2016-02-24 11:00:00,23.23,23.33,23.21,23.3,415601.0,20.6561,20.745,20.6383,20.7184,415601.0
2016-02-24 11:10:00,23.3,23.31,23.23,23.25,184265.0,20.7184,20.7273,20.6561,20.6739,184265.0
2016-02-24 11:20:00,23.25,23.27,23.21,23.24,147843.0,20.6739,20.6917,20.6383,20.665,147843.0
2016-02-24 11:30:00,23.25,23.3,23.2,23.27,179500.0,20.6739,20.7184,20.6295,20.6917,179500.0
2016-02-24 11:40:00,23.27,23.42,23.26,23.41,289911.0,20.6917,20.8251,20.6828,20.8162,289911.0
2016-02-24 11:50:00,23.42,23.47,23.34,23.37,188897.0,20.8251,20.8695,20.7539,20.7806,188897.0
2016-02-24 12:00:00,23.37,23.53,23.36,23.48,215729.0,20.7806,20.9229,20.7717,20.8784,215729.0
2016-02-24 12:10:00,23.49,23.49,23.37,23.37,244573.0,20.8873,20.8873,20.7806,20.7806,244573.0
2016-02-24 12:20:00,23.38,23.43,23.3,23.31,189591.0,20.7895,20.834,20.7184,20.7273,189591.0
2016-02-24 12:30:00,23.31,23.35,23.24,23.27,151772.0,20.7273,20.7628,20.665,20.6917,151772.0
2016-02-24 12:40:00,23.28,23.3,23.23,23.28,226188.0,20.7006,20.7184,20.6561,20.7006,226188.0
2016-02-24 12:50:00,23.29,23.34,23.28,23.28,172459.0,20.7095,20.7539,20.7006,20.7006,172459.0
2016-02-24 13:00:00,23.29,23.44,23.28,23.4,170310.0,20.7095,20.8429,20.7006,20.8073,170310.0
2016-02-24 13:10:00,23.4,23.4,23.27,23.3,153592.0,20.8073,20.8073,20.6917,20.7184,153592.0
2016-02-24 13:20:00,23.3,23.36,23.29,23.32,133128.0,20.7184,20.7717,20.7095,20.7362,133128.0
2016-02-24 13:30:00,23.32,23.34,23.29,23.31,183751.0,20.7362,20.7539,20.7095,20.7273,183751.0
2016-02-24 13:40:00,23.31,23.33,23.27,23.29,119711.0,20.7273,20.745,20.6917,20.7095,119711.0
2016-02-24 13:50:00,23.3,23.42,23.3,23.35,233355.0,20.7184,20.8251,20.7184,20.7628,233355.0
2016-02-24 14:00:00,23.35,23.48,23.31,23.48,156743.0,20.7628,20.8784,20.7273,20.8784,156743.0
2016-02-24 14:10:00,23.48,23.57,23.47,23.54,259486.0,20.8784,20.9585,20.8695,20.9318,259486.0
2016-02-24 14:20:00,23.54,23.67,23.52,23.64,276297.0,20.9318,21.0474,20.914,21.0207,276297.0
2016-02-24 14:30:00,23.64,23.67,23.59,23.61,248868.0,21.0207,21.0474,20.9762,20.994,248868.0
2016-02-24 14:40:00,23.61,23.63,23.58,23.61,289918.0,20.994,21.0118,20.9673,20.994,289918.0
2016-02-24 14:50:00,23.6,23.61,23.51,23.53,173905.0,20.9851,20.994,20.9051,20.9229,173905.0
2016-02-24 15:00:00,23.53,23.66,23.52,23.66,286843.0,20.9229,21.0385,20.914,21.0385,286843.0
2016-02-24 15:10:00,23.66,23.72,23.61,23.68,428194.0,21.0385,21.0918,20.994,21.0563,428194.0
2016-02-24 15:20:00,23.69,23.77,23.64,23.75,327677.0,21.0652,21.1363,21.0207,21.1185,327677.0
2016-02-24 15:30:00,23.75,23.76,23.69,23.72,544238.0,21.1185,21.1274,21.0652,21.0918,544238.0
2016-02-24 15:40:00,23.71,23.72,23.63,23.66,1048293.0,21.0829,21.0918,21.0118,21.0385,1048293.0
2016-02-24 15:50:00,23.66,23.7,23.66,23.69,891191.0,21.0385,21.0741,21.0385,21.0652,891191.0
2016-02-25 09:30:00,23.74,23.93,23.74,23.78,420949.0,21.1096,21.2786,21.1096,21.1452,420949.0
2016-02-25 09:40:00,23.78,23.79,23.62,23.67,228406.0,21.1452,21.1541,21.0029,21.0474,228406.0
2016-02-25 09:50:00,23.66,23.81,23.65,23.69,300676.0,21.0385,21.1719,21.0296,21.0652,300676.0
2016-02-25 10:00:00,23.69,23.69,23.57,23.64,239640.0,21.0652,21.0652,20.9585,21.0207,239640.0
2016-02-25 10:10:00,23.64,23.75,23.57,23.74,157884.0,21.0207,21.1185,20.9585,21.1096,157884.0
2016-02-25 10:20:00,23.74,23.81,23.69,23.81,100544.0,21.1096,21.1719,21.0652,21.1719,100544.0
2016-02-25 10:30:00,23.81,23.81,23.73,23.77,142246.0,21.1719,21.1719,21.1007,21.1363,142246.0
2016-02-25 10:40:00,23.77,23.87,23.76,23.84,160209.0,21.1363,21.2252,21.1274,21.1985,160209.0
2016-02-25 10:50:00,23.85,23.86,23.79,23.8,127759.0,21.2074,21.2163,21.1541,21.163,127759.0
2016-02-25 11:00:00,23.8,23.81,23.75,23.79,234114.0,21.163,21.1719,21.1185,21.1541,234114.0
2016-02-25 11:10:00,23.78,23.79,23.71,23.74,144291.0,21.1452,21.1541,21.0829,21.1096,144291.0
2016-02-25 11:20:00,23.73,23.81,23.72,23.76,142523.0,21.1007,21.1719,21.0918,21.1274,142523.0
2016-02-25 11:30:00,23.76,23.79,23.7,23.78,136523.0,21.1274,21.1541,21.0741,21.1452,136523.0
2016-02-25 11:40:00,23.77,23.78,23.7,23.75,151670.0,21.1363,21.1452,21.0741,21.1185,151670.0
2016-02-25 11:50:00,23.76,23.87,23.75,23.81,225290.0,21.1274,21.2252,21.1185,21.1719,225290.0
2016-02-25 12:00:00,23.81,23.83,23.78,23.78,172165.0,21.1719,21.1896,21.1452,21.1452,172165.0
2016-02-25 12:10:00,23.78,23.82,23.74,23.77,203610.0,21.1452,21.1808,21.1096,21.1363,203610.0
2016-02-25 12:20:00,23.76,23.77,23.72,23.75,65960.0,21.1274,21.1363,21.0918,21.1185,65960.0
2016-02-25 12:30:00,23.74,23.75,23.69,23.72,84317.0,21.1096,21.1185,21.0652,21.0918,84317.0
2016-02-25 12:40:00,23.72,23.73,23.64,23.67,73748.0,21.0918,21.1007,21.0207,21.0474,73748.0
2016-02-25 12:50:00,23.67,23.73,23.64,23.64,92654.0,21.0474,21.1007,21.0207,21.0207,92654.0
2016-02-25 13:00:00,23.64,23.66,23.62,23.65,197478.0,21.0207,21.0385,21.0029,21.0296,197478.0
2016-02-25 13:10:00,23.64,23.66,23.61,23.63,167897.0,21.0207,21.0385,20.994,21.0118,167897.0
2016-02-25 13:20:00,23.64,23.75,23.62,23.75,298812.0,21.0207,21.1185,21.0029,21.1185,298812.0
2016-02-25 13:30:00,23.75,23.79,23.71,23.77,154914.0,21.1185,21.1541,21.0829,21.1363,154914.0
2016-02-25 13:40:00,23.77,23.88,23.77,23.86,119867.0,21.1363,21.2341,21.1363,21.2163,119867.0
2016-02-25 13:50:00,23.86,23.93,23.85,23.92,110850.0,21.2163,21.2786,21.2074,21.2697,110850.0
2016-02-25 14:00:00,23.91,23.92,23.87,23.89,125989.0,21.2608,21.2697,21.2252,21.243,125989.0
2016-02-25 14:10:00,23.89,23.96,23.88,23.96,189238.0,21.243,21.3052,21.2341,21.3052,189238.0
2016-02-25 14:20:00,23.96,23.99,23.89,23.91,141881.0,21.3052,21.3319,21.243,21.2608,141881.0
2016-02-25 14:30:00,23.92,23.93,23.85,23.9,167438.0,21.2697,21.2786,21.2074,21.2519,167438.0
2016-02-25 14:40:00,23.89,23.91,23.86,23.86,88426.0,21.243,21.2608,21.2163,21.2163,88426.0
2016-02-25 14:50:00,23.86,23.87,23.82,23.86,90539.0,21.2163,21.2252,21.1808,21.2163,90539.0
2016-02-25 15:00:00,23.86,23.94,23.84,23.94,122914.0,21.2163,21.2875,21.1985,21.2875,122914.0
2016-02-25 15:10:00,23.94,23.96,23.91,23.94,136784.0,21.2875,21.3052,21.2608,21.2875,136784.0
2016-02-25 15:20:00,23.94,23.95,23.93,23.95,170283.0,21.2875,21.2964,21.2786,21.2964,170283.0
2016-02-25 15:30:00,23.95,23.98,23.93,23.98,230462.0,21.2964,21.323,21.2786,21.323,230462.0
2016-02-25 15:40:00,23.98,24.05,23.96,24.03,362987.0,21.323,21.3853,21.3052,21.3675,362987.0
2016-02-25 15:50:00,24.03,24.1,24.02,24.09,936126.0,21.3675,21.4297,21.3586,21.4208,936126.0
2016-02-26 09:30:00,24.43,24.65,24.39,24.64,443059.0,21.7232,21.9188,21.6876,21.9099,443059.0
2016-02-26 09:40:00,24.63,24.74,24.6,24.67,507829.0,21.901,21.9988,21.8743,21.9366,507829.0
2016-02-26 09:50:00,24.67,24.79,24.66,24.68,144657.0,21.9366,22.0433,21.9277,21.9455,144657.0
2016-02-26 10:00:00,24.68,24.76,24.64,24.66,303781.0,21.9455,22.0166,21.9099,21.9277,303781.0
2016-02-26 10:10:00,24.65,24.75,24.59,24.74,207562.0,21.9188,22.0077,21.8654,21.9988,207562.0
2016-02-26 10:20:00,24.74,24.77,24.67,24.76,371659.0,21.9988,22.0255,21.9366,22.0166,371659.0
2016-02-26 10:30:00,24.76,25.01,24.76,25.01,292420.0,22.0166,22.2389,22.0166,22.2389,292420.0
2016-02-26 10:40:00,25.01,25.06,24.97,25.06,527695.0,22.2389,22.2834,22.2033,22.2834,527695.0
2016-02-26 10:50:00,25.06,25.21,25.05,25.21,278766.0,22.2834,22.4167,22.2745,22.4167,278766.0
2016-02-26 11:00:00,25.21,25.42,25.17,25.25,765589.0,22.4167,22.6035,22.3812,22.4523,765589.0
2016-02-26 11:10:00,25.25,25.34,25.21,25.3,444061.0,22.4523,22.5323,22.4167,22.4968,444061.0
2016-02-26 11:20:00,25.3,25.35,25.27,25.29,418588.0,22.4968,22.5412,22.4701,22.4879,418588.0
2016-02-26 11:30:00,25.28,25.35,25.25,25.3,383425.0,22.479,22.5412,22.4523,22.4968,383425.0
2016-02-26 11:40:00,25.3,25.46,25.28,25.44,277136.0,22.4968,22.639,22.479,22.6213,277136.0
2016-02-26 11:50:00,25.45,25.54,25.44,25.51,382741.0,22.6302,22.7102,22.6213,22.6835,382741.0
2016-02-26 12:00:00,25.51,25.51,25.4,25.49,606917.0,22.6835,22.6835,22.5857,22.6657,606917.0
2016-02-26 12:10:00,25.48,25.58,25.47,25.55,296390.0,22.6568,22.7457,22.6479,22.7191,296390.0
2016-02-26 12:20:00,25.54,25.55,25.48,25.5,280807.0,22.7102,22.7191,22.6568,22.6746,280807.0
2016-02-26 12:30:00,25.51,25.55,25.47,25.5,189429.0,22.6835,22.7191,22.6479,22.6746,189429.0
2016-02-26 12:40:00,25.49,25.53,25.45,25.51,188033.0,22.6657,22.7013,22.6302,22.6835,188033.0
2016-02-26 12:50:00,25.5,25.65,25.49,25.58,237974.0,22.6746,22.808,22.6657,22.7457,237974.0
2016-02-26 13:00:00,25.57,25.69,25.57,25.66,236905.0,22.7369,22.8436,22.7369,22.8169,236905.0
2016-02-26 13:10:00,25.65,25.67,25.55,25.6,906464.0,22.808,22.8258,22.7191,22.7635,906464.0
2016-02-26 13:20:00,25.61,25.68,25.6,25.62,201504.0,22.7724,22.8347,22.7635,22.7813,201504.0
2016-02-26 13:30:00,25.63,25.71,25.6,25.68,187239.0,22.7902,22.8613,22.7635,22.8347,187239.0
2016-02-26 13:40:00,25.67,25.7,25.6,25.64,217574.0,22.8258,22.8525,22.7635,22.7991,217574.0
2016-02-26 13:50:00,25.64,25.67,25.62,25.65,350681.0,22.7991,22.8258,22.7813,22.808,350681.0
2016-02-26 14:00:00,25.66,25.69,25.63,25.64,280442.0,22.8169,22.8436,22.7902,22.7991,280442.0
2016-02-26 14:10:00,25.65,25.65,25.57,25.58,228071.0,22.808,22.808,22.7369,22.7457,228071.0
2016-02-26 14:20:00,25.58,25.62,25.53,25.6,308692.0,22.7457,22.7813,22.7013,22.7635,308692.0
2016-02-26 14:30:00,25.6,25.61,25.45,25.47,414454.0,22.7635,22.7724,22.6302,22.6479,414454.0
2016-02-26 14:40:00,25.47,25.55,25.45,25.54,174764.0,22.6479,22.7191,22.6302,22.7102,174764.0
2016-02-26 14:50:00,25.54,25.55,25.47,25.47,172529.0,22.7102,22.7191,22.6479,22.6479,172529.0
2016-02-26 15:00:00,25.48,25.62,25.47,25.58,293207.0,22.6568,22.7813,22.6479,22.7457,293207.0
2016-02-26 15:10:00,25.59,25.6,25.51,25.55,247994.0,22.7546,22.7635,22.6835,22.7191,247994.0
2016-02-26 15:20:00,25.55,25.56,25.47,25.55,401673.0,22.7191,22.728,22.6479,22.7191,401673.0
2016-02-26 15:30:00,25.55,25.58,25.48,25.5,638134.0,22.7191,22.7457,22.6568,22.6746,638134.0
2016-02-26 15:40:00,25.5,25.57,25.5,25.57,693305.0,22.6746,22.7369,22.6746,22.7369,693305.0
2016-02-26 15:50:00,25.56,25.58,25.44,25.46,1673093.0,22.728,22.7457,22.6213,22.639,1673093.0
2016-02-29 09:30:00,25.35,25.56,25.25,25.37,445423.0,22.5412,22.728,22.4523,22.559,445423.0
2016-02-29 09:40:00,25.42,25.46,25.2,25.26,289672.0,22.6035,22.639,22.4079,22.4612,289672.0
2016-02-29 09:50:00,25.27,25.41,25.25,25.33,261596.0,22.4701,22.5946,22.4523,22.5234,261596.0
2016-02-29 10:00:00,25.32,25.35,25.23,25.25,291293.0,22.5146,22.5412,22.4345,22.4523,291293.0
2016-02-29 10:10:00,25.25,25.29,25.17,25.18,143061.0,22.4523,22.4879,22.3812,22.3901,143061.0
2016-02-29 10:20:00,25.18,25.24,25.1,25.12,171800.0,22.3901,22.4434,22.3189,22.3367,171800.0
2016-02-29 10:30:00,25.13,25.15,25.01,25.09,207292.0,22.3456,22.3634,22.2389,22.31,207292.0
2016-02-29 10:40:00,25.08,25.15,25.06,25.12,152979.0,22.3011,22.3634,22.2834,22.3367,152979.0
2016-02-29 10:50:00,25.13,25.25,25.09,25.25,170865.0,22.3456,22.4523,22.31,22.4523,170865.0
2016-02-29 11:00:00,25.25,25.3,25.21,25.29,166063.0,22.4523,22.4968,22.4167,22.4879,166063.0
2016-02-29 11:10:00,25.29,25.39,25.27,25.37,132879.0,22.4879,22.5768,22.4701,22.559,132879.0
2016-02-29 11:20:00,25.37,25.48,25.35,25.38,201651.0,22.559,22.6568,22.5412,22.5679,201651.0
2016-02-29 11:30:00,25.37,25.52,25.36,25.5,211120.0,22.559,22.6924,22.5501,22.6746,211120.0
2016-02-29 11:40:00,25.49,25.5,25.4,25.41,148855.0,22.6657,22.6746,22.5857,22.5946,148855.0
2016-02-29 11:50:00,25.41,25.46,25.39,25.43,154835.0,22.5946,22.639,22.5768,22.6124,154835.0
2016-02-29 12:00:00,25.43,25.46,25.41,25.43,134395.0,22.6124,22.639,22.5946,22.6124,134395.0
2016-02-29 12:10:00,25.44,25.47,25.42,25.46,153693.0,22.6213,22.6479,22.6035,22.639,153693.0
2016-02-29 12:20:00,25.46,25.46,25.41,25.41,218007.0,22.639,22.639,22.5946,22.5946,218007.0
2016-02-29 12:30:00,25.42,25.48,25.41,25.44,170178.0,22.6035,22.6568,22.5946,22.6213,170178.0
2016-02-29 12:40:00,25.45,25.52,25.44,25.48,346137.0,22.6302,22.6924,22.6213,22.6568,346137.0
2016-02-29 12:50:00,25.48,25.55,25.47,25.53,438344.0,22.6568,22.7191,22.6479,22.7013,438344.0
2016-02-29 13:00:00,25.53,25.55,25.5,25.5,87032.0,22.7013,22.7191,22.6746,22.6746,87032.0
2016-02-29 13:10:00,25.51,25.52,25.47,25.5,142004.0,22.6835,22.6924,22.6479,22.6746,142004.0
2016-02-29 13:20:00,25.51,25.52,25.48,25.5,206674.0,22.6835,22.6924,22.6568,22.6746,206674.0
2016-02-29 13:30:00,25.5,25.52,25.48,25.49,130942.0,22.6746,22.6924,22.6568,22.6657,130942.0
2016-02-29 13:40:00,25.5,25.5,25.44,25.45,181407.0,22.6746,22.6746,22.6213,22.6302,181407.0
2016-02-29 13:50:00,25.44,25.48,25.43,25.46,212331.0,22.6213,22.6568,22.6124,22.639,212331.0
2016-02-29 14:00:00,25.46,25.49,25.41,25.42,214780.0,22.639,22.6657,22.5946,22.6035,214780.0
2016-02-29 14:10:00,25.42,25.45,25.38,25.4,197283.0,22.6035,22.6302,22.5679,22.5857,197283.0
2016-02-29 14:20:00,25.4,25.4,25.31,25.36,116309.0,22.5857,22.5857,22.5057,22.5501,116309.0
2016-02-29 14:30:00,25.37,25.39,25.27,25.27,168526.0,22.559,22.5768,22.4701,22.4701,168526.0
2016-02-29 14:40:00,25.28,25.28,25.13,25.17,269158.0,22.479,22.479,22.3456,22.3812,269158.0
2016-02-29 14:50:00,25.17,25.2,25.11,25.13,202914.0,22.3812,22.4079,22.3278,22.3456,202914.0
2016-02-29 15:00:00,25.13,25.13,25.04,25.1,210460.0,22.3456,22.3456,22.2656,22.3189,210460.0
2016-02-29 15:10:00,25.1,25.11,25.03,25.08,174693.0,22.3189,22.3278,22.2567,22.3011,174693.0
2016-02-29 15:20:00,25.08,25.2,25.06,25.19,254451.0,22.3011,22.4079,22.2834,22.399,254451.0
2016-02-29 15:30:00,25.19,25.23,25.17,25.21,365494.0,22.399,22.4345,22.3812,22.4167,365494.0
2016-02-29 15:40:00,25.21,25.24,25.16,25.2,588435.0,22.4167,22.4434,22.3723,22.4079,588435.0
2016-02-29 15:50:00,25.21,25.21,25.05,25.05,937532.0,22.4167,22.4167,22.2745,22.2745,937532.0
2016-03-01 09:30:00,25.37,25.53,25.31,25.42,315413.0,22.559,22.7013,22.5057,22.6035,315413.0
2016-03-01 09:40:00,25.42,25.42,25.27,25.37,220399.0,22.6035,22.6035,22.4701,22.559,220399.0
2016-03-01 09:50:00,25.37,25.42,25.31,25.34,158059.0,22.559,22.6035,22.5057,22.5323,158059.0
2016-03-01 10:00:00,25.35,25.63,25.35,25.56,274270.0,22.5412,22.7902,22.5412,22.728,274270.0
2016-03-01 10:10:00,25.56,25.66,25.53,25.57,270800.0,22.728,22.8169,22.7013,22.7369,270800.0
2016-03-01 10:20:00,25.57,25.83,25.57,25.82,298229.0,22.7369,22.968,22.7369,22.9592,298229.0
2016-03-01 10:30:00,25.82,26.01,25.79,25.94,387991.0,22.9592,23.1281,22.9325,23.0659,387991.0
2016-03-01 10:40:00,25.94,25.95,25.82,25.83,232005.0,23.0659,23.0748,22.9592,22.968,232005.0
2016-03-01 10:50:00,25.83,25.89,25.78,25.87,204293.0,22.968,23.0214,22.9236,23.0036,204293.0
2016-03-01 11:00:00,25.87,25.98,25.85,25.96,168637.0,23.0036,23.1014,22.9858,23.0836,168637.0
2016-03-01 11:10:00,25.96,26.03,25.95,26.02,284937.0,23.0836,23.1459,23.0748,23.137,284937.0
2016-03-01 11:20:00,26.01,26.04,25.96,25.98,328144.0,23.1281,23.1548,23.0836,23.1014,328144.0
2016-03-01 11:30:00,25.99,26.08,25.97,26.06,186367.0,23.1103,23.1903,23.0925,23.1726,186367.0
2016-03-01 11:40:00,26.07,26.12,26.02,26.12,137989.0,23.1815,23.2259,23.137,23.2259,137989.0
2016-03-01 11:50:00,26.12,26.24,26.08,26.21,3760791.0,23.2259,23.3326,23.1903,23.3059,3760791.0
2016-03-01 12:00:00,26.22,26.26,26.16,26.26,272747.0,23.3148,23.3504,23.2615,23.3504,272747.0
2016-03-01 12:10:00,26.26,26.36,26.24,26.3,1333637.0,23.3504,23.4393,23.3326,23.386,1333637.0
2016-03-01 12:20:00,26.3,26.33,26.27,26.3,133667.0,23.386,23.4126,23.3593,23.386,133667.0
2016-03-01 12:30:00,26.31,26.49,26.3,26.31,575209.0,23.3949,23.5549,23.386,23.3949,575209.0
2016-03-01 12:40:00,26.31,26.42,26.28,26.33,311220.0,23.3949,23.4927,23.3682,23.4126,311220.0
2016-03-01 12:50:00,26.34,26.39,26.31,26.39,147571.0,23.4215,23.466,23.3949,23.466,147571.0
2016-03-01 13:00:00,26.38,26.47,26.33,26.44,329406.0,23.4571,23.5371,23.4126,23.5105,329406.0
2016-03-01 13:10:00,26.43,26.49,26.41,26.47,251370.0,23.5016,23.5549,23.4838,23.5371,251370.0
2016-03-01 13:20:00,26.48,26.53,26.44,26.45,299051.0,23.546,23.5905,23.5105,23.5194,299051.0
2016-03-01 13:30:00,26.45,26.49,26.41,26.42,128602.0,23.5194,23.5549,23.4838,23.4927,128602.0
2016-03-01 13:40:00,26.42,26.44,26.36,26.39,244472.0,23.4927,23.5105,23.4393,23.466,244472.0
2016-03-01 13:50:00,26.39,26.39,26.27,26.3,205222.0,23.466,23.466,23.3593,23.386,205222.0
2016-03-01 14:00:00,26.31,26.34,26.28,26.29,142269.0,23.3949,23.4215,23.3682,23.3771,142269.0
2016-03-01 14:10:00,26.3,26.33,26.24,26.24,154738.0,23.386,23.4126,23.3326,23.3326,154738.0
2016-03-01 14:20:00,26.25,26.25,26.17,26.22,166207.0,23.3415,23.3415,23.2704,23.3148,166207.0
2016-03-01 14:30:00,26.23,26.26,26.16,26.18,156302.0,23.3237,23.3504,23.2615,23.2793,156302.0
2016-03-01 14:40:00,26.17,26.25,26.16,26.2,126234.0,23.2704,23.3415,23.2615,23.2971,126234.0
2016-03-01 14:50:00,26.2,26.27,26.2,26.26,162809.0,23.2971,23.3593,23.2971,23.3504,162809.0
2016-03-01 15:00:00,26.25,26.31,26.23,26.28,128466.0,23.3415,23.3949,23.3237,23.3682,128466.0
2016-03-01 15:10:00,26.28,26.29,26.21,26.26,172598.0,23.3682,23.3771,23.3059,23.3504,172598.0
2016-03-01 15:20:00,26.25,26.27,26.21,26.22,151009.0,23.3415,23.3593,23.3059,23.3148,151009.0
2016-03-01 15:30:00,26.23,26.28,26.22,26.24,187658.0,23.3237,23.3682,23.3148,23.3326,187658.0
2016-03-01 15:40:00,26.23,26.3,26.22,26.29,349581.0,23.3237,23.386,23.3148,23.3771,349581.0
2016-03-01 15:50:00,26.28,26.39,26.28,26.39,649120.0,23.3682,23.466,23.3682,23.466,649120.0
2016-03-02 09:30:00,26.41,26.59,26.36,26.52,363783.0,23.4838,23.6438,23.4393,23.5816,363783.0
2016-03-02 09:40:00,26.52,26.65,26.5,26.54,295216.0,23.5816,23.6972,23.5638,23.5994,295216.0
2016-03-02 09:50:00,26.54,26.54,26.34,26.41,186615.0,23.5994,23.5994,23.4215,23.4838,186615.0
2016-03-02 10:00:00,26.4,26.49,26.34,26.49,253362.0,23.4749,23.5549,23.4215,23.5549,253362.0
2016-03-02 10:10:00,26.48,26.64,26.48,26.55,379993.0,23.546,23.6883,23.546,23.6083,379993.0
2016-03-02 10:20:00,26.55,26.56,26.42,26.46,458279.0,23.6083,23.6172,23.4927,23.5282,458279.0
2016-03-02 10:30:00,26.45,26.47,26.31,26.34,242490.0,23.5194,23.5371,23.3949,23.4215,242490.0
2016-03-02 10:40:00,26.34,26.52,26.32,26.52,252407.0,23.4215,23.5816,23.4038,23.5816,252407.0
2016-03-02 10:50:00,26.52,26.69,26.49,26.66,182748.0,23.5816,23.7328,23.5549,23.7061,182748.0
2016-03-02 11:00:00,26.65,26.72,26.59,26.69,152912.0,23.6972,23.7594,23.6438,23.7328,152912.0
2016-03-02 11:10:00,26.69,26.72,26.64,26.65,247361.0,23.7328,23.7594,23.6883,23.6972,247361.0
2016-03-02 11:20:00,26.65,26.66,26.54,26.63,184312.0,23.6972,23.7061,23.5994,23.6794,184312.0
2016-03-02 11:30:00,26.64,26.68,26.54,26.59,197218.0,23.6883,23.7239,23.5994,23.6438,197218.0
2016-03-02 11:40:00,26.59,26.63,26.53,26.59,126618.0,23.6438,23.6794,23.5905,23.6438,126618.0
2016-03-02 11:50:00,26.58,26.6,26.5,26.51,152082.0,23.6349,23.6527,23.5638,23.5727,152082.0
2016-03-02 12:00:00,26.51,26.56,26.48,26.53,135101.0,23.5727,23.6172,23.546,23.5905,135101.0
2016-03-02 12:10:00,26.53,26.61,26.53,26.6,268174.0,23.5905,23.6616,23.5905,23.6527,268174.0
2016-03-02 12:20:00,26.6,26.63,26.55,26.59,180357.0,23.6527,23.6794,23.6083,23.6438,180357.0
2016-03-02 12:30:00,26.58,26.66,26.56,26.64,88331.0,23.6349,23.7061,23.6172,23.6883,88331.0
2016-03-02 12:40:00,26.64,26.67,26.59,26.64,159652.0,23.6883,23.715,23.6438,23.6883,159652.0
2016-03-02 12:50:00,26.64,26.7,26.62,26.7,215130.0,23.6883,23.7417,23.6705,23.7417,215130.0
2016-03-02 13:00:00,26.69,26.71,26.67,26.69,207525.0,23.7328,23.7505,23.715,23.7328,207525.0
2016-03-02 13:10:00,26.7,26.73,26.67,26.69,134068.0,23.7417,23.7683,23.715,23.7328,134068.0
2016-03-02 13:20:00,26.69,26.77,26.67,26.72,170981.0,23.7328,23.8039,23.715,23.7594,170981.0
2016-03-02 13:30:00,26.73,26.74,26.69,26.7,94176.0,23.7683,23.7772,23.7328,23.7417,94176.0
2016-03-02 13:40:00,26.71,26.73,26.68,26.71,115088.0,23.7505,23.7683,23.7239,23.7505,115088.0
2016-03-02 13:50:00,26.71,26.73,26.62,26.62,238433.0,23.7505,23.7683,23.6705,23.6705,238433.0
2016-03-02 14:00:00,26.63,26.67,26.6,26.63,115545.0,23.6794,23.715,23.6527,23.6794,115545.0
2016-03-02 14:10:00,26.62,26.64,26.58,26.6,176254.0,23.6705,23.6883,23.6349,23.6527,176254.0
2016-03-02 14:20:00,26.59,26.68,26.59,26.67,140468.0,23.6438,23.7239,23.6438,23.715,140468.0
2016-03-02 14:30:00,26.66,26.73,26.64,26.73,103591.0,23.7061,23.7683,23.6883,23.7683,103591.0
2016-03-02 14:40:00,26.71,26.75,26.69,26.71,93397.0,23.7505,23.7861,23.7328,23.7505,93397.0
2016-03-02 14:50:00,26.71,26.75,26.67,26.75,311380.0,23.7505,23.7861,23.715,23.7861,311380.0
2016-03-02 15:00:00,26.74,26.75,26.64,26.7,324547.0,23.7772,23.7861,23.6883,23.7417,324547.0
2016-03-02 15:10:00,26.7,26.72,26.66,26.68,188848.0,23.7417,23.7594,23.7061,23.7239,188848.0
2016-03-02 15:20:00,26.67,26.71,26.64,26.67,225035.0,23.715,23.7505,23.6883,23.715,225035.0
2016-03-02 15:30:00,26.66,26.78,26.63,26.76,429724.0,23.7061,23.8128,23.6794,23.795,429724.0
2016-03-02 15:40:00,26.76,26.77,26.7,26.7,331021.0,23.795,23.8039,23.7417,23.7417,331021.0
2016-03-02 15:50:00,26.71,26.74,26.68,26.73,776394.0,23.7505,23.7772,23.7239,23.7683,776394.0
2016-03-03 09:30:00,26.57,26.61,26.36,26.44,493861.0,23.6261,23.6616,23.4393,23.5105,493861.0
2016-03-03 09:40:00,26.45,26.45,26.28,26.36,423936.0,23.5194,23.5194,23.3682,23.4393,423936.0
2016-03-03 09:50:00,26.37,26.49,26.36,26.48,324559.0,23.4482,23.5549,23.4393,23.546,324559.0
2016-03-03 10:00:00,26.49,26.68,26.42,26.65,302581.0,23.5549,23.7239,23.4927,23.6972,302581.0
2016-03-03 10:10:00,26.65,26.69,26.59,26.67,224103.0,23.6972,23.7328,23.6438,23.715,224103.0
2016-03-03 10:20:00,26.68,26.93,26.66,26.91,450051.0,23.7239,23.9462,23.7061,23.9284,450051.0
2016-03-03 10:30:00,26.92,27.02,26.92,27.02,323560.0,23.9373,24.0262,23.9373,24.0262,323560.0
2016-03-03 10:40:00,27.01,27.06,26.96,26.98,174785.0,24.0173,24.0618,23.9728,23.9906,174785.0
2016-03-03 10:50:00,26.98,27.07,26.97,26.99,181469.0,23.9906,24.0707,23.9817,23.9995,181469.0
2016-03-03 11:00:00,26.99,27.01,26.95,26.96,96384.0,23.9995,24.0173,23.964,23.9728,96384.0
2016-03-03 11:10:00,26.96,27.0,26.85,26.87,112000.0,23.9728,24.0084,23.875,23.8928,112000.0
2016-03-03 11:20:00,26.87,26.87,26.73,26.75,206637.0,23.8928,23.8928,23.7683,23.7861,206637.0
2016-03-03 11:30:00,26.75,26.81,26.7,26.81,342283.0,23.7861,23.8395,23.7417,23.8395,342283.0
2016-03-03 11:40:00,26.81,26.85,26.75,26.76,221956.0,23.8395,23.875,23.7861,23.795,221956.0
2016-03-03 11:50:00,26.76,26.89,26.75,26.87,191059.0,23.795,23.9106,23.7861,23.8928,191059.0
2016-03-03 12:00:00,26.88,26.91,26.8,26.87,115505.0,23.9017,23.9284,23.8306,23.8928,115505.0
2016-03-03 12:10:00,26.87,26.89,26.78,26.79,64831.0,23.8928,23.9106,23.8128,23.8217,64831.0
2016-03-03 12:20:00,26.78,26.83,26.76,26.77,49427.0,23.8128,23.8572,23.795,23.8039,49427.0
2016-03-03 12:30:00,26.78,26.83,26.76,26.83,169963.0,23.8128,23.8572,23.795,23.8572,169963.0
2016-03-03 12:40:00,26.82,26.93,26.82,26.89,194737.0,23.8484,23.9462,23.8484,23.9106,194737.0
2016-03-03 12:50:00,26.89,26.96,26.87,26.96,144186.0,23.9106,23.9728,23.8928,23.9728,144186.0
2016-03-03 13:00:00,26.96,27.03,26.95,27.01,198142.0,23.9728,24.0351,23.964,24.0173,198142.0
2016-03-03 13:10:00,27.01,27.11,27.0,27.07,315917.0,24.0173,24.1062,24.0084,24.0707,315917.0
2016-03-03 13:20:00,27.07,27.09,26.96,26.98,158418.0,24.0707,24.0884,23.9728,23.9906,158418.0
2016-03-03 13:30:00,26.98,27.07,26.97,27.06,88895.0,23.9906,24.0707,23.9817,24.0618,88895.0
2016-03-03 13:40:00,27.07,27.09,27.0,27.08,110762.0,24.0707,24.0884,24.0084,24.0795,110762.0
2016-03-03 13:50:00,27.09,27.09,27.02,27.06,114925.0,24.0884,24.0884,24.0262,24.0618,114925.0
2016-03-03 14:00:00,27.06,27.11,27.05,27.09,172451.0,24.0618,24.1062,24.0529,24.0884,172451.0
2016-03-03 14:10:00,27.1,27.12,27.05,27.07,117874.0,24.0973,24.1151,24.0529,24.0707,117874.0
2016-03-03 14:20:00,27.07,27.17,27.07,27.11,190209.0,24.0707,24.1596,24.0707,24.1062,190209.0
2016-03-03 14:30:00,27.11,27.12,27.05,27.1,137403.0,24.1062,24.1151,24.0529,24.0973,137403.0
2016-03-03 14:40:00,27.11,27.11,27.07,27.09,85959.0,24.1062,24.1062,24.0707,24.0884,85959.0
2016-03-03 14:50:00,27.09,27.1,27.04,27.05,136095.0,24.0884,24.0973,24.044,24.0529,136095.0
2016-03-03 15:00:00,27.05,27.08,27.02,27.03,140175.0,24.0529,24.0795,24.0262,24.0351,140175.0
2016-03-03 15:10:00,27.03,27.03,26.99,27.01,155640.0,24.0351,24.0351,23.9995,24.0173,155640.0
2016-03-03 15:20:00,27.0,27.09,26.99,27.09,382348.0,24.0084,24.0884,23.9995,24.0884,382348.0
2016-03-03 15:30:00,27.08,27.15,27.04,27.11,255391.0,24.0795,24.1418,24.044,24.1062,255391.0
2016-03-03 15:40:00,27.11,27.14,27.1,27.12,258527.0,24.1062,24.1329,24.0973,24.1151,258527.0
2016-03-03 15:50:00,27.12,27.18,27.11,27.12,696679.0,24.1151,24.1685,24.1062,24.1151,696679.0
2016-03-04 09:30:00,27.45,27.83,27.4,27.46,833242.0,24.4086,24.7464,24.3641,24.4174,833242.0
2016-03-04 09:40:00,27.46,27.49,27.2,27.3,608649.0,24.4174,24.4441,24.1863,24.2752,608649.0
2016-03-04 09:50:00,27.3,27.37,26.99,27.09,290354.0,24.2752,24.3374,23.9995,24.0884,290354.0
2016-03-04 10:00:00,27.1,27.17,26.99,27.11,286688.0,24.0973,24.1596,23.9995,24.1062,286688.0
2016-03-04 10:10:00,27.12,27.28,27.06,27.21,165415.0,24.1151,24.2574,24.0618,24.1951,165415.0
2016-03-04 10:20:00,27.2,27.34,27.17,27.3,303229.0,24.1863,24.3107,24.1596,24.2752,303229.0
2016-03-04 10:30:00,27.31,27.4,27.31,27.35,278411.0,24.2841,24.3641,24.2841,24.3196,278411.0
2016-03-04 10:40:00,27.36,27.47,27.35,27.42,263005.0,24.3285,24.4263,24.3196,24.3819,263005.0
2016-03-04 10:50:00,27.43,27.43,27.25,27.28,142328.0,24.3908,24.3908,24.2307,24.2574,142328.0
2016-03-04 11:00:00,27.28,27.51,27.28,27.46,210834.0,24.2574,24.4619,24.2574,24.4174,210834.0
2016-03-04 11:10:00,27.46,27.62,27.43,27.61,328678.0,24.4174,24.5597,24.3908,24.5508,328678.0
2016-03-04 11:20:00,27.61,27.61,27.45,27.48,364306.0,24.5508,24.5508,24.4086,24.4352,364306.0
2016-03-04 11:30:00,27.48,27.61,27.48,27.5,142386.0,24.4352,24.5508,24.4352,24.453,142386.0
2016-03-04 11:40:00,27.5,27.51,27.42,27.44,115266.0,24.453,24.4619,24.3819,24.3997,115266.0
2016-03-04 11:50:00,27.45,27.54,27.44,27.54,134973.0,24.4086,24.4886,24.3997,24.4886,134973.0
2016-03-04 12:00:00,27.54,27.56,27.46,27.49,146295.0,24.4886,24.5064,24.4174,24.4441,146295.0
2016-03-04 12:10:00,27.48,27.48,27.39,27.43,173284.0,24.4352,24.4352,24.3552,24.3908,173284.0
2016-03-04 12:20:00,27.43,27.45,27.4,27.44,149803.0,24.3908,24.4086,24.3641,24.3997,149803.0
2016-03-04 12:30:00,27.45,27.49,27.42,27.42,109840.0,24.4086,24.4441,24.3819,24.3819,109840.0
2016-03-04 12:40:00,27.42,27.45,27.4,27.45,153807.0,24.3819,24.4086,24.3641,24.4086,153807.0
2016-03-04 12:50:00,27.44,27.51,27.43,27.46,75395.0,24.3997,24.4619,24.3908,24.4174,75395.0
2016-03-04 13:00:00,27.46,27.47,27.38,27.39,123875.0,24.4174,24.4263,24.3463,24.3552,123875.0
2016-03-04 13:10:00,27.39,27.39,27.35,27.39,79734.0,24.3552,24.3552,24.3196,24.3552,79734.0
2016-03-04 13:20:00,27.38,27.43,27.37,27.43,75019.0,24.3463,24.3908,24.3374,24.3908,75019.0
2016-03-04 13:30:00,27.43,27.47,27.4,27.46,82128.0,24.3908,24.4263,24.3641,24.4174,82128.0
2016-03-04 13:40:00,27.47,27.5,27.44,27.45,137356.0,24.4263,24.453,24.3997,24.4086,137356.0
2016-03-04 13:50:00,27.45,27.52,27.44,27.45,83298.0,24.4086,24.4708,24.3997,24.4086,83298.0
2016-03-04 14:00:00,27.45,27.45,27.31,27.31,115075.0,24.4086,24.4086,24.2841,24.2841,115075.0
2016-03-04 14:10:00,27.31,27.32,27.22,27.22,137795.0,24.2841,24.293,24.204,24.204,137795.0
2016-03-04 14:20:00,27.22,27.25,27.18,27.19,124402.0,24.204,24.2307,24.1685,24.1774,124402.0
2016-03-04 14:30:00,27.18,27.23,27.15,27.16,145529.0,24.1685,24.2129,24.1418,24.1507,145529.0
2016-03-04 14:40:00,27.14,27.15,27.02,27.05,168599.0,24.1329,24.1418,24.0262,24.0529,168599.0
2016-03-04 14:50:00,27.04,27.05,26.95,27.0,263434.0,24.044,24.0529,23.964,24.0084,263434.0
2016-03-04 15:00:00,27.0,27.04,26.94,27.04,328125.0,24.0084,24.044,23.9551,24.044,328125.0
2016-03-04 15:10:00,27.04,27.14,27.01,27.14,196074.0,24.044,24.1329,24.0173,24.1329,196074.0
2016-03-04 15:20:00,27.14,27.15,27.09,27.13,167302.0,24.1329,24.1418,24.0884,24.124,167302.0
2016-03-04 15:30:00,27.12,27.19,27.11,27.13,309908.0,24.1151,24.1774,24.1062,24.124,309908.0
2016-03-04 15:40:00,27.13,27.21,27.12,27.17,575865.0,24.124,24.1951,24.1151,24.1596,575865.0
2016-03-04 15:50:00,27.17,27.18,27.1,27.15,972164.0,24.1596,24.1685,24.0973,24.1418,972164.0
2016-03-07 09:30:00,26.92,26.99,26.59,26.96,833866.0,23.9373,23.9995,23.6438,23.9728,833866.0
2016-03-07 09:40:00,26.96,27.1,26.96,27.08,379498.0,23.9728,24.0973,23.9728,24.0795,379498.0
2016-03-07 09:50:00,27.07,27.1,26.92,26.99,198928.0,24.0707,24.0973,23.9373,23.9995,198928.0
2016-03-07 10:00:00,26.99,27.22,26.96,27.21,124636.0,23.9995,24.204,23.9728,24.1951,124636.0
2016-03-07 10:10:00,27.22,27.24,27.13,27.21,300138.0,24.204,24.2218,24.124,24.1951,300138.0
2016-03-07 10:20:00,27.2,27.25,27.15,27.21,133696.0,24.1863,24.2307,24.1418,24.1951,133696.0
2016-03-07 10:30:00,27.22,27.36,27.19,27.33,156561.0,24.204,24.3285,24.1774,24.3018,156561.0
2016-03-07 10:40:00,27.33,27.38,27.21,27.22,231553.0,24.3018,24.3463,24.1951,24.204,231553.0
2016-03-07 10:50:00,27.21,27.27,27.21,27.27,95118.0,24.1951,24.2485,24.1951,24.2485,95118.0
2016-03-07 11:00:00,27.27,27.28,27.19,27.25,141871.0,24.2485,24.2574,24.1774,24.2307,141871.0
2016-03-07 11:10:00,27.25,27.31,27.23,27.25,68227.0,24.2307,24.2841,24.2129,24.2307,68227.0
2016-03-07 11:20:00,27.25,27.39,27.24,27.39,119345.0,24.2307,24.3552,24.2218,24.3552,119345.0
2016-03-07 11:30:00,27.39,27.49,27.36,27.47,131974.0,24.3552,24.4441,24.3285,24.4263,131974.0
2016-03-07 11:40:00,27.47,27.51,27.44,27.46,93896.0,24.4263,24.4619,24.3997,24.4174,93896.0
2016-03-07 11:50:00,27.46,27.54,27.46,27.5,192389.0,24.4174,24.4886,24.4174,24.453,192389.0
2016-03-07 12:00:00,27.5,27.55,27.47,27.54,206950.0,24.453,24.4975,24.4263,24.4886,206950.0
2016-03-07 12:10:00,27.55,27.57,27.48,27.51,133823.0,24.4975,24.5153,24.4352,24.4619,133823.0
2016-03-07 12:20:00,27.5,27.53,27.49,27.52,112417.0,24.453,24.4797,24.4441,24.4708,112417.0
2016-03-07 12:30:00,27.53,27.55,27.46,27.46,110932.0,24.4797,24.4975,24.4174,24.4174,110932.0
2016-03-07 12:40:00,27.46,27.51,27.44,27.47,154774.0,24.4174,24.4619,24.3997,24.4263,154774.0
2016-03-07 12:50:00,27.47,27.53,27.47,27.51,154251.0,24.4263,24.4797,24.4263,24.4619,154251.0
2016-03-07 13:00:00,27.52,27.56,27.46,27.55,112244.0,24.4708,24.5064,24.4174,24.4975,112244.0
2016-03-07 13:10:00,27.55,27.56,27.5,27.51,87078.0,24.4975,24.5064,24.453,24.4619,87078.0
2016-03-07 13:20:00,27.51,27.54,27.48,27.51,124449.0,24.4619,24.4886,24.4352,24.4619,124449.0
2016-03-07 13:30:00,27.5,27.51,27.36,27.44,187939.0,24.453,24.4619,24.3285,24.3997,187939.0
2016-03-07 13:40:00,27.44,27.5,27.42,27.5,109392.0,24.3997,24.453,24.3819,24.453,109392.0
2016-03-07 13:50:00,27.5,27.55,27.5,27.52,104683.0,24.453,24.4975,24.453,24.4708,104683.0
2016-03-07 14:00:00,27.52,27.55,27.49,27.5,221769.0,24.4708,24.4975,24.4441,24.453,221769.0
2016-03-07 14:10:00,27.5,27.53,27.45,27.45,186436.0,24.453,24.4797,24.4086,24.4086,186436.0
2016-03-07 14:20:00,27.44,27.47,27.36,27.4,178891.0,24.3997,24.4263,24.3285,24.3641,178891.0
2016-03-07 14:30:00,27.4,27.43,27.28,27.34,162553.0,24.3641,24.3908,24.2574,24.3107,162553.0
2016-03-07 14:40:00,27.34,27.39,27.31,27.38,114846.0,24.3107,24.3552,24.2841,24.3463,114846.0
2016-03-07 14:50:00,27.38,27.41,27.37,27.4,146727.0,24.3463,24.373,24.3374,24.3641,146727.0
2016-03-07 15:00:00,27.39,27.44,27.35,27.44,162983.0,24.3552,24.3997,24.3196,24.3997,162983.0
2016-03-07 15:10:00,27.44,27.51,27.43,27.5,175368.0,24.3997,24.4619,24.3908,24.453,175368.0
2016-03-07 15:20:00,27.5,27.53,27.45,27.51,216051.0,24.453,24.4797,24.4086,24.4619,216051.0
2016-03-07 15:30:00,27.51,27.59,27.5,27.56,361511.0,24.4619,24.533,24.453,24.5064,361511.0
2016-03-07 15:40:00,27.57,27.58,27.48,27.49,347140.0,24.5153,24.5241,24.4352,24.4441,347140.0
2016-03-07 15:50:00,27.49,27.53,27.49,27.51,616602.0,24.4441,24.4797,24.4441,24.4619,616602.0
2016-03-08 09:30:00,27.1,27.3,26.96,27.21,371259.0,24.0973,24.2752,23.9728,24.1951,371259.0
2016-03-08 09:40:00,27.2,27.24,26.88,26.96,373198.0,24.1863,24.2218,23.9017,23.9728,373198.0
2016-03-08 09:50:00,26.96,27.05,26.86,26.87,216986.0,23.9728,24.0529,23.8839,23.8928,216986.0
2016-03-08 10:00:00,26.87,26.87,26.53,26.54,436470.0,23.8928,23.8928,23.5905,23.5994,436470.0
2016-03-08 10:10:00,26.53,26.73,26.53,26.65,239517.0,23.5905,23.7683,23.5905,23.6972,239517.0
2016-03-08 10:20:00,26.66,26.73,26.53,26.55,207271.0,23.7061,23.7683,23.5905,23.6083,207271.0
2016-03-08 10:30:00,26.54,26.59,26.49,26.52,174298.0,23.5994,23.6438,23.5549,23.5816,174298.0
2016-03-08 10:40:00,26.52,26.52,26.4,26.44,166696.0,23.5816,23.5816,23.4749,23.5105,166696.0
2016-03-08 10:50:00,26.44,26.51,26.36,26.39,196921.0,23.5105,23.5727,23.4393,23.466,196921.0
2016-03-08 11:00:00,26.4,26.7,26.39,26.67,184550.0,23.4749,23.7417,23.466,23.715,184550.0
2016-03-08 11:10:00,26.66,26.76,26.62,26.73,170616.0,23.7061,23.795,23.6705,23.7683,170616.0
2016-03-08 11:20:00,26.73,26.81,26.7,26.76,147119.0,23.7683,23.8395,23.7417,23.795,147119.0
2016-03-08 11:30:00,26.76,26.77,26.61,26.63,90899.0,23.795,23.8039,23.6616,23.6794,90899.0
2016-03-08 11:40:00,26.62,26.67,26.57,26.57,73269.0,23.6705,23.715,23.6261,23.6261,73269.0
2016-03-08 11:50:00,26.57,26.71,26.57,26.67,96559.0,23.6261,23.7505,23.6261,23.715,96559.0
2016-03-08 12:00:00,26.66,26.77,26.63,26.76,88582.0,23.7061,23.8039,23.6794,23.795,88582.0
2016-03-08 12:10:00,26.76,26.92,26.76,26.88,177696.0,23.795,23.9373,23.795,23.9017,177696.0
2016-03-08 12:20:00,26.89,26.97,26.88,26.97,228971.0,23.9106,23.9817,23.9017,23.9817,228971.0
2016-03-08 12:30:00,26.97,27.0,26.92,26.95,216364.0,23.9817,24.0084,23.9373,23.964,216364.0
2016-03-08 12:40:00,26.95,26.97,26.89,26.95,179243.0,23.964,23.9817,23.9106,23.964,179243.0
2016-03-08 12:50:00,26.94,26.97,26.87,26.89,108820.0,23.9551,23.9817,23.8928,23.9106,108820.0
2016-03-08 13:00:00,26.89,26.93,26.85,26.86,88745.0,23.9106,23.9462,23.875,23.8839,88745.0
2016-03-08 13:10:00,26.87,26.88,26.81,26.86,67158.0,23.8928,23.9017,23.8395,23.8839,67158.0
2016-03-08 13:20:00,26.87,27.02,26.84,26.97,93608.0,23.8928,24.0262,23.8661,23.9817,93608.0
2016-03-08 13:30:00,26.98,27.05,26.93,27.04,90550.0,23.9906,24.0529,23.9462,24.044,90550.0
2016-03-08 13:40:00,27.05,27.08,27.02,27.06,125965.0,24.0529,24.0795,24.0262,24.0618,125965.0
2016-03-08 13:50:00,27.06,27.07,26.9,26.9,219736.0,24.0618,24.0707,23.9195,23.9195,219736.0
2016-03-08 14:00:00,26.89,26.92,26.85,26.88,176357.0,23.9106,23.9373,23.875,23.9017,176357.0
2016-03-08 14:10:00,26.87,26.93,26.84,26.85,93100.0,23.8928,23.9462,23.8661,23.875,93100.0
2016-03-08 14:20:00,26.86,26.88,26.75,26.77,114213.0,23.8839,23.9017,23.7861,23.8039,114213.0
2016-03-08 14:30:00,26.77,26.8,26.74,26.76,142556.0,23.8039,23.8306,23.7772,23.795,142556.0
2016-03-08 14:40:00,26.76,26.8,26.73,26.74,132763.0,23.795,23.8306,23.7683,23.7772,132763.0
2016-03-08 14:50:00,26.75,26.75,26.7,26.73,156178.0,23.7861,23.7861,23.7417,23.7683,156178.0
2016-03-08 15:00:00,26.73,26.75,26.69,26.7,185964.0,23.7683,23.7861,23.7328,23.7417,185964.0
2016-03-08 15:10:00,26.69,26.73,26.63,26.64,413205.0,23.7328,23.7683,23.6794,23.6883,413205.0
2016-03-08 15:20:00,26.65,26.71,26.62,26.7,241235.0,23.6972,23.7505,23.6705,23.7417,241235.0
2016-03-08 15:30:00,26.7,26.71,26.62,26.66,442205.0,23.7417,23.7505,23.6705,23.7061,442205.0
2016-03-08 15:40:00,26.67,26.73,26.66,26.7,423007.0,23.715,23.7683,23.7061,23.7417,423007.0
2016-03-08 15:50:00,26.71,26.73,26.66,26.67,978843.0,23.7505,23.7683,23.7061,23.715,978843.0
2016-03-09 09:30:00,26.92,27.03,26.71,26.8,336220.0,23.9373,24.0351,23.7505,23.8306,336220.0
2016-03-09 09:40:00,26.8,26.83,26.49,26.54,605289.0,23.8306,23.8572,23.5549,23.5994,605289.0
2016-03-09 09:50:00,26.54,26.71,26.42,26.71,407355.0,23.5994,23.7505,23.4927,23.7505,407355.0
2016-03-09 10:00:00,26.71,26.74,26.56,26.59,224409.0,23.7505,23.7772,23.6172,23.6438,224409.0
2016-03-09 10:10:00,26.58,26.64,26.48,26.48,128992.0,23.6349,23.6883,23.546,23.546,128992.0
2016-03-09 10:20:00,26.49,26.57,26.42,26.45,203665.0,23.5549,23.6261,23.4927,23.5194,203665.0
2016-03-09 10:30:00,26.46,26.6,26.46,26.57,269103.0,23.5282,23.6527,23.5282,23.6261,269103.0
2016-03-09 10:40:00,26.56,26.61,26.51,26.55,185970.0,23.6172,23.6616,23.5727,23.6083,185970.0
2016-03-09 10:50:00,26.55,26.56,26.32,26.38,235994.0,23.6083,23.6172,23.4038,23.4571,235994.0
2016-03-09 11:00:00,26.38,26.47,26.35,26.4,211971.0,23.4571,23.5371,23.4304,23.4749,211971.0
2016-03-09 11:10:00,26.4,26.47,26.39,26.47,144524.0,23.4749,23.5371,23.466,23.5371,144524.0
2016-03-09 11:20:00,26.47,26.61,26.43,26.59,155572.0,23.5371,23.6616,23.5016,23.6438,155572.0
2016-03-09 11:30:00,26.58,26.65,26.53,26.56,123904.0,23.6349,23.6972,23.5905,23.6172,123904.0
2016-03-09 11:40:00,26.56,26.56,26.46,26.5,95911.0,23.6172,23.6172,23.5282,23.5638,95911.0
2016-03-09 11:50:00,26.51,26.61,26.5,26.57,163142.0,23.5727,23.6616,23.5638,23.6261,163142.0
2016-03-09 12:00:00,26.56,26.56,26.49,26.51,70752.0,23.6172,23.6172,23.5549,23.5727,70752.0
2016-03-09 12:10:00,26.51,26.55,26.5,26.53,110217.0,23.5727,23.6083,23.5638,23.5905,110217.0
2016-03-09 12:20:00,26.53,26.6,26.51,26.59,69869.0,23.5905,23.6527,23.5727,23.6438,69869.0
2016-03-09 12:30:00,26.59,26.62,26.53,26.55,55013.0,23.6438,23.6705,23.5905,23.6083,55013.0
2016-03-09 12:40:00,26.55,26.57,26.42,26.43,81827.0,23.6083,23.6261,23.4927,23.5016,81827.0
2016-03-09 12:50:00,26.44,26.46,26.36,26.37,96011.0,23.5105,23.5282,23.4393,23.4482,96011.0
2016-03-09 13:00:00,26.37,26.43,26.36,26.41,109950.0,23.4482,23.5016,23.4393,23.4838,109950.0
2016-03-09 13:10:00,26.41,26.46,26.37,26.39,76976.0,23.4838,23.5282,23.4482,23.466,76976.0
2016-03-09 13:20:00,26.39,26.4,26.32,26.33,88680.0,23.466,23.4749,23.4038,23.4126,88680.0
2016-03-09 13:30:00,26.34,26.41,26.33,26.37,57507.0,23.4215,23.4838,23.4126,23.4482,57507.0
2016-03-09 13:40:00,26.37,26.46,26.34,26.45,118228.0,23.4482,23.5282,23.4215,23.5194,118228.0
2016-03-09 13:50:00,26.45,26.52,26.44,26.49,58831.0,23.5194,23.5816,23.5105,23.5549,58831.0
2016-03-09 14:00:00,26.49,26.56,26.47,26.56,65914.0,23.5549,23.6172,23.5371,23.6172,65914.0
2016-03-09 14:10:00,26.56,26.56,26.5,26.55,60635.0,23.6172,23.6172,23.5638,23.6083,60635.0
2016-03-09 14:20:00,26.55,26.56,26.5,26.55,103955.0,23.6083,23.6172,23.5638,23.6083,103955.0
2016-03-09 14:30:00,26.55,26.56,26.46,26.47,68854.0,23.6083,23.6172,23.5282,23.5371,68854.0
2016-03-09 14:40:00,26.48,26.52,26.47,26.5,73750.0,23.546,23.5816,23.5371,23.5638,73750.0
2016-03-09 14:50:00,26.5,26.53,26.44,26.46,93378.0,23.5638,23.5905,23.5105,23.5282,93378.0
2016-03-09 15:00:00,26.46,26.48,26.39,26.4,119993.0,23.5282,23.546,23.466,23.4749,119993.0
2016-03-09 15:10:00,26.39,26.41,26.36,26.37,81720.0,23.466,23.4838,23.4393,23.4482,81720.0
2016-03-09 15:20:00,26.36,26.42,26.36,26.41,146442.0,23.4393,23.4927,23.4393,23.4838,146442.0
2016-03-09 15:30:00,26.41,26.48,26.39,26.48,210960.0,23.4838,23.546,23.466,23.546,210960.0
2016-03-09 15:40:00,26.47,26.53,26.44,26.49,288081.0,23.5371,23.5905,23.5105,23.5549,288081.0
2016-03-09 15:50:00,26.5,26.56,26.47,26.55,462538.0,23.5638,23.6172,23.5371,23.6083,462538.0
2016-03-10 09:30:00,26.84,26.85,26.42,26.7,692121.0,23.8661,23.875,23.4927,23.7417,692121.0
2016-03-10 09:40:00,26.69,26.69,26.47,26.6,607824.0,23.7328,23.7328,23.5371,23.6527,607824.0
2016-03-10 09:50:00,26.6,26.67,26.57,26.6,455368.0,23.6527,23.715,23.6261,23.6527,455368.0
2016-03-10 10:00:00,26.6,26.87,26.6,26.76,379932.0,23.6527,23.8928,23.6527,23.795,379932.0
2016-03-10 10:10:00,26.75,26.88,26.66,26.73,195283.0,23.7861,23.9017,23.7061,23.7683,195283.0
2016-03-10 10:20:00,26.73,26.8,26.66,26.67,106059.0,23.7683,23.8306,23.7061,23.715,106059.0
2016-03-10 10:30:00,26.66,26.66,26.41,26.52,166279.0,23.7061,23.7061,23.4838,23.5816,166279.0
2016-03-10 10:40:00,26.51,26.68,26.48,26.57,89622.0,23.5727,23.7239,23.546,23.6261,89622.0
2016-03-10 10:50:00,26.57,26.7,26.51,26.53,139498.0,23.6261,23.7417,23.5727,23.5905,139498.0
2016-03-10 11:00:00,26.53,26.58,26.38,26.56,159804.0,23.5905,23.6349,23.4571,23.6172,159804.0
2016-03-10 11:10:00,26.56,26.58,26.44,26.45,134355.0,23.6172,23.6349,23.5105,23.5194,134355.0
2016-03-10 11:20:00,26.45,26.45,26.26,26.32,171002.0,23.5194,23.5194,23.3504,23.4038,171002.0
2016-03-10 11:30:00,26.32,26.37,26.18,26.34,202574.0,23.4038,23.4482,23.2793,23.4215,202574.0
2016-03-10 11:40:00,26.35,26.42,26.33,26.42,75636.0,23.4304,23.4927,23.4126,23.4927,75636.0
2016-03-10 11:50:00,26.42,26.5,26.39,26.44,197705.0,23.4927,23.5638,23.466,23.5105,197705.0
2016-03-10 12:00:00,26.45,26.53,26.4,26.41,63016.0,23.5194,23.5905,23.4749,23.4838,63016.0
2016-03-10 12:10:00,26.41,26.42,26.35,26.4,84606.0,23.4838,23.4927,23.4304,23.4749,84606.0
2016-03-10 12:20:00,26.4,26.4,26.3,26.32,110938.0,23.4749,23.4749,23.386,23.4038,110938.0
2016-03-10 12:30:00,26.32,26.34,26.21,26.22,415118.0,23.4038,23.4215,23.3059,23.3148,415118.0
2016-03-10 12:40:00,26.21,26.23,26.09,26.11,398561.0,23.3059,23.3237,23.1992,23.217,398561.0
2016-03-10 12:50:00,26.1,26.22,26.04,26.17,620196.0,23.2081,23.3148,23.1548,23.2704,620196.0
2016-03-10 13:00:00,26.17,26.18,26.05,26.05,140072.0,23.2704,23.2793,23.1637,23.1637,140072.0
2016-03-10 13:10:00,26.06,26.14,25.98,26.14,497106.0,23.1726,23.2437,23.1014,23.2437,497106.0
2016-03-10 13:20:00,26.15,26.22,26.04,26.18,529123.0,23.2526,23.3148,23.1548,23.2793,529123.0
2016-03-10 13:30:00,26.18,26.33,26.16,26.32,396848.0,23.2793,23.4126,23.2615,23.4038,396848.0
2016-03-10 13:40:00,26.32,26.32,26.21,26.27,217595.0,23.4038,23.4038,23.3059,23.3593,217595.0
2016-03-10 13:50:00,26.27,26.31,26.25,26.28,179657.0,23.3593,23.3949,23.3415,23.3682,179657.0
2016-03-10 14:00:00,26.28,26.34,26.18,26.18,188442.0,23.3682,23.4215,23.2793,23.2793,188442.0
2016-03-10 14:10:00,26.18,26.26,26.12,26.25,241138.0,23.2793,23.3504,23.2259,23.3415,241138.0
2016-03-10 14:20:00,26.25,26.41,26.24,26.39,162200.0,23.3415,23.4838,23.3326,23.466,162200.0
2016-03-10 14:30:00,26.4,26.45,26.36,26.38,152632.0,23.4749,23.5194,23.4393,23.4571,152632.0
2016-03-10 14:40:00,26.38,26.49,26.36,26.48,394200.0,23.4571,23.5549,23.4393,23.546,394200.0
2016-03-10 14:50:00,26.48,26.51,26.45,26.46,654971.0,23.546,23.5727,23.5194,23.5282,654971.0
2016-03-10 15:00:00,26.46,26.5,26.37,26.45,376000.0,23.5282,23.5638,23.4482,23.5194,376000.0
2016-03-10 15:10:00,26.45,26.58,26.43,26.53,358305.0,23.5194,23.6349,23.5016,23.5905,358305.0
2016-03-10 15:20:00,26.53,26.68,26.49,26.65,437125.0,23.5905,23.7239,23.5549,23.6972,437125.0
2016-03-10 15:30:00,26.65,26.7,26.61,26.65,731126.0,23.6972,23.7417,23.6616,23.6972,731126.0
2016-03-10 15:40:00,26.66,26.69,26.59,26.59,823647.0,23.7061,23.7328,23.6438,23.6438,823647.0
2016-03-10 15:50:00,26.6,26.65,26.55,26.64,636625.0,23.6527,23.6972,23.6083,23.6883,636625.0
2016-03-11 09:30:00,27.02,27.38,26.95,27.33,557147.0,24.0262,24.3463,23.964,24.3018,557147.0
2016-03-11 09:40:00,27.33,27.38,27.26,27.33,338052.0,24.3018,24.3463,24.2396,24.3018,338052.0
2016-03-11 09:50:00,27.33,27.51,27.32,27.46,368711.0,24.3018,24.4619,24.293,24.4174,368711.0
2016-03-11 10:00:00,27.46,27.53,27.4,27.43,276918.0,24.4174,24.4797,24.3641,24.3908,276918.0
2016-03-11 10:10:00,27.43,27.54,27.43,27.51,160760.0,24.3908,24.4886,24.3908,24.4619,160760.0
2016-03-11 10:20:00,27.51,27.52,27.42,27.5,125325.0,24.4619,24.4708,24.3819,24.453,125325.0
2016-03-11 10:30:00,27.5,27.67,27.5,27.67,342466.0,24.453,24.6042,24.453,24.6042,342466.0
2016-03-11 10:40:00,27.67,27.68,27.58,27.6,292266.0,24.6042,24.6131,24.5241,24.5419,292266.0
2016-03-11 10:50:00,27.6,27.62,27.52,27.55,365367.0,24.5419,24.5597,24.4708,24.4975,365367.0
2016-03-11 11:00:00,27.55,27.63,27.52,27.63,142520.0,24.4975,24.5686,24.4708,24.5686,142520.0
2016-03-11 11:10:00,27.62,27.77,27.61,27.76,209984.0,24.5597,24.6931,24.5508,24.6842,209984.0
2016-03-11 11:20:00,27.76,27.77,27.68,27.71,115264.0,24.6842,24.6931,24.6131,24.6397,115264.0
2016-03-11 11:30:00,27.71,27.74,27.63,27.68,292378.0,24.6397,24.6664,24.5686,24.6131,292378.0
2016-03-11 11:40:00,27.68,27.7,27.63,27.66,144674.0,24.6131,24.6309,24.5686,24.5953,144674.0
2016-03-11 11:50:00,27.65,27.72,27.62,27.68,90340.0,24.5864,24.6486,24.5597,24.6131,90340.0
2016-03-11 12:00:00,27.68,27.68,27.59,27.6,1023172.0,24.6131,24.6131,24.533,24.5419,1023172.0
2016-03-11 12:10:00,27.6,27.64,27.57,27.64,71332.0,24.5419,24.5775,24.5153,24.5775,71332.0
2016-03-11 12:20:00,27.64,27.66,27.62,27.66,70516.0,24.5775,24.5953,24.5597,24.5953,70516.0
2016-03-11 12:30:00,27.66,27.71,27.63,27.65,149000.0,24.5953,24.6397,24.5686,24.5864,149000.0
2016-03-11 12:40:00,27.66,27.68,27.61,27.66,107584.0,24.5953,24.6131,24.5508,24.5953,107584.0
2016-03-11 12:50:00,27.66,27.68,27.62,27.64,108490.0,24.5953,24.6131,24.5597,24.5775,108490.0
2016-03-11 13:00:00,27.64,27.67,27.61,27.62,153287.0,24.5775,24.6042,24.5508,24.5597,153287.0
2016-03-11 13:10:00,27.63,27.73,27.63,27.73,159510.0,24.5686,24.6575,24.5686,24.6575,159510.0
2016-03-11 13:20:00,27.73,27.77,27.72,27.77,250907.0,24.6575,24.6931,24.6486,24.6931,250907.0
2016-03-11 13:30:00,27.77,27.8,27.76,27.79,146791.0,24.6931,24.7198,24.6842,24.7109,146791.0
2016-03-11 13:40:00,27.78,27.84,27.75,27.82,186371.0,24.702,24.7553,24.6753,24.7376,186371.0
2016-03-11 13:50:00,27.83,27.88,27.79,27.85,108568.0,24.7464,24.7909,24.7109,24.7642,108568.0
2016-03-11 14:00:00,27.86,27.88,27.85,27.88,115268.0,24.7731,24.7909,24.7642,24.7909,115268.0
2016-03-11 14:10:00,27.88,27.89,27.83,27.86,102626.0,24.7909,24.7998,24.7464,24.7731,102626.0
2016-03-11 14:20:00,27.87,28.02,27.86,28.0,436061.0,24.782,24.9154,24.7731,24.8976,436061.0
2016-03-11 14:30:00,28.0,28.02,27.92,27.95,170417.0,24.8976,24.9154,24.8265,24.8532,170417.0
2016-03-11 14:40:00,27.94,28.0,27.9,27.98,159597.0,24.8443,24.8976,24.8087,24.8798,159597.0
2016-03-11 14:50:00,27.98,27.99,27.92,27.95,141979.0,24.8798,24.8887,24.8265,24.8532,141979.0
2016-03-11 15:00:00,27.95,28.08,27.93,28.08,311684.0,24.8532,24.9687,24.8354,24.9687,311684.0
2016-03-11 15:10:00,28.08,28.19,28.07,28.19,468665.0,24.9687,25.0666,24.9599,25.0666,468665.0
2016-03-11 15:20:00,28.19,28.26,28.18,28.21,421832.0,25.0666,25.1288,25.0577,25.0843,421832.0
2016-03-11 15:30:00,28.2,28.22,28.1,28.14,327334.0,25.0755,25.0932,24.9865,25.0221,327334.0
2016-03-11 15:40:00,28.14,28.23,28.13,28.2,579421.0,25.0221,25.1021,25.0132,25.0755,579421.0
2016-03-11 15:50:00,28.2,28.23,28.18,28.19,934613.0,25.0755,25.1021,25.0577,25.0666,934613.0
2016-03-14 09:30:00,28.0,28.12,27.85,27.97,438678.0,24.8976,25.0043,24.7642,24.8709,438678.0
2016-03-14 09:40:00,27.97,28.02,27.85,27.86,219025.0,24.8709,24.9154,24.7642,24.7731,219025.0
2016-03-14 09:50:00,27.85,27.88,27.74,27.79,181522.0,24.7642,24.7909,24.6664,24.7109,181522.0
2016-03-14 10:00:00,27.79,27.83,27.7,27.82,158149.0,24.7109,24.7464,24.6309,24.7376,158149.0
2016-03-14 10:10:00,27.81,27.87,27.79,27.84,147619.0,24.7287,24.782,24.7109,24.7553,147619.0
2016-03-14 10:20:00,27.84,27.86,27.73,27.78,178994.0,24.7553,24.7731,24.6575,24.702,178994.0
2016-03-14 10:30:00,27.77,27.89,27.76,27.8,192683.0,24.6931,24.7998,24.6842,24.7198,192683.0
2016-03-14 10:40:00,27.79,27.89,27.76,27.81,115872.0,24.7109,24.7998,24.6842,24.7287,115872.0
2016-03-14 10:50:00,27.81,27.85,27.72,27.73,184627.0,24.7287,24.7642,24.6486,24.6575,184627.0
2016-03-14 11:00:00,27.73,27.79,27.68,27.7,129514.0,24.6575,24.7109,24.6131,24.6309,129514.0
2016-03-14 11:10:00,27.7,27.76,27.69,27.74,145374.0,24.6309,24.6842,24.622,24.6664,145374.0
2016-03-14 11:20:00,27.74,27.75,27.68,27.71,136543.0,24.6664,24.6753,24.6131,24.6397,136543.0
2016-03-14 11:30:00,27.7,27.72,27.67,27.72,87056.0,24.6309,24.6486,24.6042,24.6486,87056.0
2016-03-14 11:40:00,27.72,27.73,27.64,27.65,83048.0,24.6486,24.6575,24.5775,24.5864,83048.0
2016-03-14 11:50:00,27.66,27.7,27.57,27.58,110646.0,24.5953,24.6309,24.5153,24.5241,110646.0
2016-03-14 12:00:00,27.58,27.58,27.51,27.56,89437.0,24.5241,24.5241,24.4619,24.5064,89437.0
2016-03-14 12:10:00,27.57,27.69,27.55,27.69,83892.0,24.5153,24.622,24.4975,24.622,83892.0
2016-03-14 12:20:00,27.69,27.73,27.67,27.69,118181.0,24.622,24.6575,24.6042,24.622,118181.0
2016-03-14 12:30:00,27.7,27.8,27.69,27.79,109946.0,24.6309,24.7198,24.622,24.7109,109946.0
2016-03-14 12:40:00,27.78,27.81,27.75,27.77,103726.0,24.702,24.7287,24.6753,24.6931,103726.0
2016-03-14 12:50:00,27.77,27.8,27.75,27.79,96791.0,24.6931,24.7198,24.6753,24.7109,96791.0
2016-03-14 13:00:00,27.78,27.8,27.77,27.79,83857.0,24.702,24.7198,24.6931,24.7109,83857.0
2016-03-14 13:10:00,27.8,27.8,27.75,27.78,55385.0,24.7198,24.7198,24.6753,24.702,55385.0
2016-03-14 13:20:00,27.79,27.84,27.77,27.8,115294.0,24.7109,24.7553,24.6931,24.7198,115294.0
2016-03-14 13:30:00,27.8,27.85,27.79,27.82,87573.0,24.7198,24.7642,24.7109,24.7376,87573.0
2016-03-14 13:40:00,27.83,27.85,27.8,27.81,50104.0,24.7464,24.7642,24.7198,24.7287,50104.0
2016-03-14 13:50:00,27.81,27.86,27.79,27.86,82640.0,24.7287,24.7731,24.7109,24.7731,82640.0
2016-03-14 14:00:00,27.86,27.88,27.84,27.87,111795.0,24.7731,24.7909,24.7553,24.782,111795.0
2016-03-14 14:10:00,27.87,27.91,27.86,27.9,96447.0,24.782,24.8176,24.7731,24.8087,96447.0
2016-03-14 14:20:00,27.9,27.97,27.89,27.94,104537.0,24.8087,24.8709,24.7998,24.8443,104537.0
2016-03-14 14:30:00,27.94,27.95,27.89,27.92,103028.0,24.8443,24.8532,24.7998,24.8265,103028.0
2016-03-14 14:40:00,27.91,27.98,27.9,27.95,86809.0,24.8176,24.8798,24.8087,24.8532,86809.0
2016-03-14 14:50:00,27.95,27.95,27.86,27.92,86322.0,24.8532,24.8532,24.7731,24.8265,86322.0
2016-03-14 15:00:00,27.92,27.92,27.87,27.92,96349.0,24.8265,24.8265,24.782,24.8265,96349.0
2016-03-14 15:10:00,27.92,27.96,27.87,27.88,144572.0,24.8265,24.862,24.782,24.7909,144572.0
2016-03-14 15:20:00,27.87,27.98,27.87,27.95,161711.0,24.782,24.8798,24.782,24.8532,161711.0
2016-03-14 15:30:00,27.95,27.96,27.89,27.96,141602.0,24.8532,24.862,24.7998,24.862,141602.0
2016-03-14 15:40:00,27.96,27.99,27.92,27.94,263256.0,24.862,24.8887,24.8265,24.8443,263256.0
2016-03-14 15:50:00,27.94,27.95,27.83,27.85,462389.0,24.8443,24.8532,24.7464,24.7642,462389.0
2016-03-15 09:30:00,27.48,27.57,27.44,27.53,439011.0,24.4352,24.5153,24.3997,24.4797,439011.0
2016-03-15 09:40:00,27.52,27.64,27.51,27.55,291769.0,24.4708,24.5775,24.4619,24.4975,291769.0
2016-03-15 09:50:00,27.55,27.58,27.37,27.39,327827.0,24.4975,24.5241,24.3374,24.3552,327827.0
2016-03-15 10:00:00,27.39,27.45,27.31,27.4,238277.0,24.3552,24.4086,24.2841,24.3641,238277.0
2016-03-15 10:10:00,27.39,27.45,27.38,27.39,189163.0,24.3552,24.4086,24.3463,24.3552,189163.0
2016-03-15 10:20:00,27.38,27.47,27.33,27.46,143264.0,24.3463,24.4263,24.3018,24.4174,143264.0
2016-03-15 10:30:00,27.47,27.55,27.39,27.39,170962.0,24.4263,24.4975,24.3552,24.3552,170962.0
2016-03-15 10:40:00,27.39,27.47,27.39,27.42,274046.0,24.3552,24.4263,24.3552,24.3819,274046.0
2016-03-15 10:50:00,27.43,27.45,27.29,27.37,203442.0,24.3908,24.4086,24.2663,24.3374,203442.0
2016-03-15 11:00:00,27.38,27.47,27.37,27.46,186567.0,24.3463,24.4263,24.3374,24.4174,186567.0
2016-03-15 11:10:00,27.46,27.51,27.43,27.45,139445.0,24.4174,24.4619,24.3908,24.4086,139445.0
2016-03-15 11:20:00,27.45,27.56,27.45,27.54,211003.0,24.4086,24.5064,24.4086,24.4886,211003.0
2016-03-15 11:30:00,27.54,27.56,27.51,27.51,93290.0,24.4886,24.5064,24.4619,24.4619,93290.0
2016-03-15 11:40:00,27.5,27.5,27.47,27.49,83945.0,24.453,24.453,24.4263,24.4441,83945.0
2016-03-15 11:50:00,27.49,27.54,27.48,27.49,100232.0,24.4441,24.4886,24.4352,24.4441,100232.0
2016-03-15 12:00:00,27.49,27.51,27.38,27.42,119594.0,24.4441,24.4619,24.3463,24.3819,119594.0
2016-03-15 12:10:00,27.42,27.43,27.38,27.39,125249.0,24.3819,24.3908,24.3463,24.3552,125249.0
2016-03-15 12:20:00,27.4,27.45,27.39,27.44,106534.0,24.3641,24.4086,24.3552,24.3997,106534.0
2016-03-15 12:30:00,27.44,27.44,27.39,27.4,58337.0,24.3997,24.3997,24.3552,24.3641,58337.0
2016-03-15 12:40:00,27.41,27.43,27.38,27.39,57140.0,24.373,24.3908,24.3463,24.3552,57140.0
2016-03-15 12:50:00,27.39,27.43,27.39,27.42,153922.0,24.3552,24.3908,24.3552,24.3819,153922.0
2016-03-15 13:00:00,27.42,27.5,27.4,27.48,63642.0,24.3819,24.453,24.3641,24.4352,63642.0
2016-03-15 13:10:00,27.47,27.48,27.44,27.45,61513.0,24.4263,24.4352,24.3997,24.4086,61513.0
2016-03-15 13:20:00,27.45,27.54,27.45,27.54,55539.0,24.4086,24.4886,24.4086,24.4886,55539.0
2016-03-15 13:30:00,27.54,27.6,27.54,27.57,87418.0,24.4886,24.5419,24.4886,24.5153,87418.0
2016-03-15 13:40:00,27.57,27.6,27.54,27.59,100171.0,24.5153,24.5419,24.4886,24.533,100171.0
2016-03-15 13:50:00,27.59,27.64,27.57,27.63,90055.0,24.533,24.5775,24.5153,24.5686,90055.0
2016-03-15 14:00:00,27.63,27.64,27.55,27.58,69715.0,24.5686,24.5775,24.4975,24.5241,69715.0
2016-03-15 14:10:00,27.57,27.67,27.57,27.64,97214.0,24.5153,24.6042,24.5153,24.5775,97214.0
2016-03-15 14:20:00,27.64,27.65,27.6,27.62,81986.0,24.5775,24.5864,24.5419,24.5597,81986.0
2016-03-15 14:30:00,27.63,27.65,27.6,27.62,80789.0,24.5686,24.5864,24.5419,24.5597,80789.0
2016-03-15 14:40:00,27.63,27.64,27.55,27.58,81394.0,24.5686,24.5775,24.4975,24.5241,81394.0
2016-03-15 14:50:00,27.59,27.59,27.52,27.55,71948.0,24.533,24.533,24.4708,24.4975,71948.0
2016-03-15 15:00:00,27.55,27.61,27.54,27.57,99739.0,24.4975,24.5508,24.4886,24.5153,99739.0
2016-03-15 15:10:00,27.58,27.69,27.56,27.68,136643.0,24.5241,24.622,24.5064,24.6131,136643.0
2016-03-15 15:20:00,27.68,27.72,27.66,27.69,184177.0,24.6131,24.6486,24.5953,24.622,184177.0
2016-03-15 15:30:00,27.69,27.71,27.67,27.7,217715.0,24.622,24.6397,24.6042,24.6309,217715.0
2016-03-15 15:40:00,27.7,27.72,27.66,27.69,173319.0,24.6309,24.6486,24.5953,24.622,173319.0
2016-03-15 15:50:00,27.69,27.74,27.67,27.74,515144.0,24.622,24.6664,24.6042,24.6664,515144.0
2016-03-16 09:30:00,27.67,28.07,27.64,28.05,331999.0,24.6042,24.9599,24.5775,24.9421,331999.0
2016-03-16 09:40:00,28.05,28.15,28.0,28.14,219861.0,24.9421,25.031,24.8976,25.0221,219861.0
2016-03-16 09:50:00,28.13,28.2,28.04,28.06,261964.0,25.0132,25.0755,24.9332,24.951,261964.0
2016-03-16 10:00:00,28.06,28.06,27.86,27.96,174806.0,24.951,24.951,24.7731,24.862,174806.0
2016-03-16 10:10:00,27.96,28.07,27.91,28.03,125173.0,24.862,24.9599,24.8176,24.9243,125173.0
2016-03-16 10:20:00,28.03,28.07,28.01,28.07,51495.0,24.9243,24.9599,24.9065,24.9599,51495.0
2016-03-16 10:30:00,28.07,28.14,27.98,28.12,166198.0,24.9599,25.0221,24.8798,25.0043,166198.0
2016-03-16 10:40:00,28.13,28.16,28.04,28.08,170525.0,25.0132,25.0399,24.9332,24.9687,170525.0
2016-03-16 10:50:00,28.07,28.11,28.04,28.09,146679.0,24.9599,24.9954,24.9332,24.9776,146679.0
2016-03-16 11:00:00,28.09,28.16,28.07,28.16,97250.0,24.9776,25.0399,24.9599,25.0399,97250.0
2016-03-16 11:10:00,28.16,28.18,28.12,28.13,122179.0,25.0399,25.0577,25.0043,25.0132,122179.0
2016-03-16 11:20:00,28.12,28.17,28.03,28.06,150883.0,25.0043,25.0488,24.9243,24.951,150883.0
2016-03-16 11:30:00,28.06,28.12,28.06,28.08,215440.0,24.951,25.0043,24.951,24.9687,215440.0
2016-03-16 11:40:00,28.08,28.08,27.99,28.02,195690.0,24.9687,24.9687,24.8887,24.9154,195690.0
2016-03-16 11:50:00,28.01,28.01,27.88,27.88,136859.0,24.9065,24.9065,24.7909,24.7909,136859.0
2016-03-16 12:00:00,27.88,27.97,27.86,27.95,121628.0,24.7909,24.8709,24.7731,24.8532,121628.0
2016-03-16 12:10:00,27.95,27.96,27.89,27.89,59209.0,24.8532,24.862,24.7998,24.7998,59209.0
2016-03-16 12:20:00,27.9,27.91,27.87,27.89,53874.0,24.8087,24.8176,24.782,24.7998,53874.0
2016-03-16 12:30:00,27.89,27.9,27.83,27.84,57136.0,24.7998,24.8087,24.7464,24.7553,57136.0
2016-03-16 12:40:00,27.84,27.86,27.79,27.81,93196.0,24.7553,24.7731,24.7109,24.7287,93196.0
2016-03-16 12:50:00,27.8,27.89,27.8,27.88,97059.0,24.7198,24.7998,24.7198,24.7909,97059.0
2016-03-16 13:00:00,27.88,27.91,27.87,27.9,88802.0,24.7909,24.8176,24.782,24.8087,88802.0
2016-03-16 13:10:00,27.91,27.93,27.81,27.85,95729.0,24.8176,24.8354,24.7287,24.7642,95729.0
2016-03-16 13:20:00,27.86,27.88,27.83,27.84,105253.0,24.7731,24.7909,24.7464,24.7553,105253.0
2016-03-16 13:30:00,27.83,27.87,27.83,27.84,285860.0,24.7464,24.782,24.7464,24.7553,285860.0
2016-03-16 13:40:00,27.84,27.85,27.69,27.69,428894.0,24.7553,24.7642,24.622,24.622,428894.0
2016-03-16 13:50:00,27.69,27.74,27.66,27.73,149311.0,24.622,24.6664,24.5953,24.6575,149311.0
2016-03-16 14:00:00,27.74,27.82,27.22,27.28,1152025.0,24.6664,24.7376,24.204,24.2574,1152025.0
2016-03-16 14:10:00,27.28,27.33,27.02,27.07,518238.0,24.2574,24.3018,24.0262,24.0707,518238.0
2016-03-16 14:20:00,27.06,27.2,26.98,27.01,1438807.0,24.0618,24.1863,23.9906,24.0173,1438807.0
2016-03-16 14:30:00,27.01,27.15,26.88,26.99,1749658.0,24.0173,24.1418,23.9017,23.9995,1749658.0
2016-03-16 14:40:00,26.98,27.21,26.97,27.18,775245.0,23.9906,24.1951,23.9817,24.1685,775245.0
2016-03-16 14:50:00,27.19,27.22,26.78,26.79,608734.0,24.1774,24.204,23.8128,23.8217,608734.0
2016-03-16 15:00:00,26.79,26.94,26.75,26.89,807508.0,23.8217,23.9551,23.7861,23.9106,807508.0
2016-03-16 15:10:00,26.89,26.91,26.82,26.88,517462.0,23.9106,23.9284,23.8484,23.9017,517462.0
2016-03-16 15:20:00,26.88,26.88,26.76,26.86,613008.0,23.9017,23.9017,23.795,23.8839,613008.0
2016-03-16 15:30:00,26.87,26.95,26.81,26.95,732533.0,23.8928,23.964,23.8395,23.964,732533.0
2016-03-16 15:40:00,26.95,26.96,26.87,26.89,563309.0,23.964,23.9728,23.8928,23.9106,563309.0
2016-03-16 15:50:00,26.89,26.94,26.88,26.94,1097715.0,23.9106,23.9551,23.9017,23.9551,1097715.0
2016-03-17 09:30:00,26.66,27.03,26.66,26.68,454796.0,23.7061,24.0351,23.7061,23.7239,454796.0
2016-03-17 09:40:00,26.67,26.82,26.65,26.81,296586.0,23.715,23.8484,23.6972,23.8395,296586.0
2016-03-17 09:50:00,26.82,26.86,26.73,26.79,265217.0,23.8484,23.8839,23.7683,23.8217,265217.0
2016-03-17 10:00:00,26.8,26.83,26.77,26.8,361480.0,23.8306,23.8572,23.8039,23.8306,361480.0
2016-03-17 10:10:00,26.8,26.94,26.79,26.94,240760.0,23.8306,23.9551,23.8217,23.9551,240760.0
2016-03-17 10:20:00,26.94,27.14,26.93,27.13,257356.0,23.9551,24.1329,23.9462,24.124,257356.0
2016-03-17 10:30:00,27.13,27.35,27.13,27.35,376165.0,24.124,24.3196,24.124,24.3196,376165.0
2016-03-17 10:40:00,27.35,27.46,27.34,27.43,223632.0,24.3196,24.4174,24.3107,24.3908,223632.0
2016-03-17 10:50:00,27.44,27.59,27.44,27.57,225527.0,24.3997,24.533,24.3997,24.5153,225527.0
2016-03-17 11:00:00,27.57,27.59,27.32,27.33,232836.0,24.5153,24.533,24.293,24.3018,232836.0
2016-03-17 11:10:00,27.33,27.52,27.33,27.47,162492.0,24.3018,24.4708,24.3018,24.4263,162492.0
2016-03-17 11:20:00,27.46,27.58,27.44,27.57,148024.0,24.4174,24.5241,24.3997,24.5153,148024.0
2016-03-17 11:30:00,27.57,27.59,27.51,27.52,146659.0,24.5153,24.533,24.4619,24.4708,146659.0
2016-03-17 11:40:00,27.51,27.52,27.42,27.44,129840.0,24.4619,24.4708,24.3819,24.3997,129840.0
2016-03-17 11:50:00,27.44,27.47,27.4,27.46,151087.0,24.3997,24.4263,24.3641,24.4174,151087.0
2016-03-17 12:00:00,27.46,27.46,27.35,27.38,137809.0,24.4174,24.4174,24.3196,24.3463,137809.0
2016-03-17 12:10:00,27.38,27.39,27.32,27.34,100548.0,24.3463,24.3552,24.293,24.3107,100548.0
2016-03-17 12:20:00,27.33,27.47,27.33,27.45,165996.0,24.3018,24.4263,24.3018,24.4086,165996.0
2016-03-17 12:30:00,27.45,27.47,27.4,27.43,249472.0,24.4086,24.4263,24.3641,24.3908,249472.0
2016-03-17 12:40:00,27.43,27.46,27.41,27.43,96296.0,24.3908,24.4174,24.373,24.3908,96296.0
2016-03-17 12:50:00,27.42,27.5,27.41,27.5,100468.0,24.3819,24.453,24.373,24.453,100468.0
2016-03-17 13:00:00,27.49,27.53,27.4,27.4,90623.0,24.4441,24.4797,24.3641,24.3641,90623.0
2016-03-17 13:10:00,27.4,27.42,27.34,27.41,89956.0,24.3641,24.3819,24.3107,24.373,89956.0
2016-03-17 13:20:00,27.41,27.5,27.38,27.46,119876.0,24.373,24.453,24.3463,24.4174,119876.0
2016-03-17 13:30:00,27.46,27.56,27.43,27.55,123754.0,24.4174,24.5064,24.3908,24.4975,123754.0
2016-03-17 13:40:00,27.55,27.69,27.54,27.68,162349.0,24.4975,24.622,24.4886,24.6131,162349.0
2016-03-17 13:50:00,27.68,27.74,27.66,27.74,142686.0,24.6131,24.6664,24.5953,24.6664,142686.0
2016-03-17 14:00:00,27.74,27.8,27.72,27.79,99416.0,24.6664,24.7198,24.6486,24.7109,99416.0
2016-03-17 14:10:00,27.79,27.91,27.78,27.88,137311.0,24.7109,24.8176,24.702,24.7909,137311.0
2016-03-17 14:20:00,27.88,27.92,27.8,27.81,146621.0,24.7909,24.8265,24.7198,24.7287,146621.0
2016-03-17 14:30:00,27.8,27.81,27.7,27.7,132198.0,24.7198,24.7287,24.6309,24.6309,132198.0
2016-03-17 14:40:00,27.7,27.74,27.69,27.71,159158.0,24.6309,24.6664,24.622,24.6397,159158.0
2016-03-17 14:50:00,27.71,27.8,27.68,27.68,154499.0,24.6397,24.7198,24.6131,24.6131,154499.0
2016-03-17 15:00:00,27.68,27.76,27.68,27.69,171303.0,24.6131,24.6842,24.6131,24.622,171303.0
2016-03-17 15:10:00,27.69,27.7,27.62,27.64,240888.0,24.622,24.6309,24.5597,24.5775,240888.0
2016-03-17 15:20:00,27.64,27.77,27.64,27.74,273468.0,24.5775,24.6931,24.5775,24.6664,273468.0
2016-03-17 15:30:00,27.74,27.79,27.72,27.79,301419.0,24.6664,24.7109,24.6486,24.7109,301419.0
2016-03-17 15:40:00,27.79,27.82,27.72,27.75,318759.0,24.7109,24.7376,24.6486,24.6753,318759.0
2016-03-17 15:50:00,27.75,27.76,27.67,27.68,823195.0,24.6753,24.6842,24.6042,24.6131,823195.0
2016-03-18 09:30:00,27.86,28.13,27.79,28.08,1474173.0,24.7731,25.0132,24.7109,24.9687,1474173.0
2016-03-18 09:40:00,28.08,28.13,27.95,28.12,298880.0,24.9687,25.0132,24.8532,25.0043,298880.0
2016-03-18 09:50:00,28.13,28.24,28.11,28.14,247223.0,25.0132,25.111,24.9954,25.0221,247223.0
2016-03-18 10:00:00,28.14,28.23,28.12,28.19,193793.0,25.0221,25.1021,25.0043,25.0666,193793.0
2016-03-18 10:10:00,28.19,28.39,28.19,28.22,244169.0,25.0666,25.2444,25.0666,25.0932,244169.0
2016-03-18 10:20:00,28.21,28.33,28.21,28.23,175756.0,25.0843,25.191,25.0843,25.1021,175756.0
2016-03-18 10:30:00,28.23,28.25,28.07,28.08,158833.0,25.1021,25.1199,24.9599,24.9687,158833.0
2016-03-18 10:40:00,28.08,28.18,28.07,28.13,168018.0,24.9687,25.0577,24.9599,25.0132,168018.0
2016-03-18 10:50:00,28.12,28.2,28.11,28.19,125490.0,25.0043,25.0755,24.9954,25.0666,125490.0
2016-03-18 11:00:00,28.19,28.24,28.18,28.19,177323.0,25.0666,25.111,25.0577,25.0666,177323.0
2016-03-18 11:10:00,28.19,28.2,28.14,28.18,96360.0,25.0666,25.0755,25.0221,25.0577,96360.0
2016-03-18 11:20:00,28.18,28.2,28.08,28.09,129257.0,25.0577,25.0755,24.9687,24.9776,129257.0
2016-03-18 11:30:00,28.09,28.09,28.04,28.05,101485.0,24.9776,24.9776,24.9332,24.9421,101485.0
2016-03-18 11:40:00,28.04,28.09,28.02,28.03,144295.0,24.9332,24.9776,24.9154,24.9243,144295.0
2016-03-18 11:50:00,28.03,28.05,27.92,27.96,248158.0,24.9243,24.9421,24.8265,24.862,248158.0
2016-03-18 12:00:00,27.97,28.07,27.95,28.03,164734.0,24.8709,24.9599,24.8532,24.9243,164734.0
2016-03-18 12:10:00,28.03,28.11,28.02,28.1,88561.0,24.9243,24.9954,24.9154,24.9865,88561.0
2016-03-18 12:20:00,28.11,28.16,28.1,28.14,96339.0,24.9954,25.0399,24.9865,25.0221,96339.0
2016-03-18 12:30:00,28.13,28.17,28.07,28.15,242639.0,25.0132,25.0488,24.9599,25.031,242639.0
2016-03-18 12:40:00,28.16,28.16,28.08,28.12,127157.0,25.0399,25.0399,24.9687,25.0043,127157.0
2016-03-18 12:50:00,28.11,28.25,28.1,28.21,192874.0,24.9954,25.1199,24.9865,25.0843,192874.0
2016-03-18 13:00:00,28.21,28.22,28.08,28.13,144009.0,25.0843,25.0932,24.9687,25.0132,144009.0
2016-03-18 13:10:00,28.13,28.14,28.07,28.09,110216.0,25.0132,25.0221,24.9599,24.9776,110216.0
2016-03-18 13:20:00,28.09,28.16,28.09,28.15,84295.0,24.9776,25.0399,24.9776,25.031,84295.0
2016-03-18 13:30:00,28.16,28.17,28.08,28.11,158107.0,25.0399,25.0488,24.9687,24.9954,158107.0
2016-03-18 13:40:00,28.1,28.2,28.1,28.2,109029.0,24.9865,25.0755,24.9865,25.0755,109029.0
2016-03-18 13:50:00,28.2,28.23,28.15,28.17,141665.0,25.0755,25.1021,25.031,25.0488,141665.0
2016-03-18 14:00:00,28.17,28.19,28.09,28.09,103466.0,25.0488,25.0666,24.9776,24.9776,103466.0
2016-03-18 14:10:00,28.09,28.12,28.03,28.09,115481.0,24.9776,25.0043,24.9243,24.9776,115481.0
2016-03-18 14:20:00,28.09,28.13,28.07,28.08,96405.0,24.9776,25.0132,24.9599,24.9687,96405.0
2016-03-18 14:30:00,28.08,28.15,28.05,28.14,196666.0,24.9687,25.031,24.9421,25.0221,196666.0
2016-03-18 14:40:00,28.14,28.17,28.11,28.14,104429.0,25.0221,25.0488,24.9954,25.0221,104429.0
2016-03-18 14:50:00,28.14,28.2,28.11,28.13,338625.0,25.0221,25.0755,24.9954,25.0132,338625.0
2016-03-18 15:00:00,28.12,28.27,28.12,28.24,168360.0,25.0043,25.1377,25.0043,25.111,168360.0
2016-03-18 15:10:00,28.24,28.28,28.23,28.27,177489.0,25.111,25.1466,25.1021,25.1377,177489.0
2016-03-18 15:20:00,28.27,28.31,28.25,28.3,170374.0,25.1377,25.1733,25.1199,25.1644,170374.0
2016-03-18 15:30:00,28.3,28.3,28.26,28.29,256335.0,25.1644,25.1644,25.1288,25.1555,256335.0
2016-03-18 15:40:00,28.29,28.32,28.26,28.29,452500.0,25.1555,25.1822,25.1288,25.1555,452500.0
2016-03-18 15:50:00,28.29,28.4,28.28,28.37,1310011.0,25.1555,25.2533,25.1466,25.2266,1310011.0
2016-03-21 09:30:00,28.34,28.78,28.18,28.77,358920.0,25.1999,25.5912,25.0577,25.5823,358920.0
2016-03-21 09:40:00,28.76,29.04,28.76,28.84,353060.0,25.5734,25.8224,25.5734,25.6445,353060.0
2016-03-21 09:50:00,28.85,28.85,28.6,28.6,203429.0,25.6534,25.6534,25.4311,25.4311,203429.0
2016-03-21 10:00:00,28.58,28.6,28.32,28.32,179637.0,25.4133,25.4311,25.1822,25.1822,179637.0
2016-03-21 10:10:00,28.32,28.37,28.23,28.26,118241.0,25.1822,25.2266,25.1021,25.1288,118241.0
2016-03-21 10:20:00,28.26,28.35,28.22,28.23,351734.0,25.1288,25.2088,25.0932,25.1021,351734.0
2016-03-21 10:30:00,28.22,28.23,28.11,28.19,215598.0,25.0932,25.1021,24.9954,25.0666,215598.0
2016-03-21 10:40:00,28.18,28.19,28.01,28.05,162388.0,25.0577,25.0666,24.9065,24.9421,162388.0
2016-03-21 10:50:00,28.05,28.09,28.01,28.07,105114.0,24.9421,24.9776,24.9065,24.9599,105114.0
2016-03-21 11:00:00,28.07,28.09,28.03,28.05,82287.0,24.9599,24.9776,24.9243,24.9421,82287.0
2016-03-21 11:10:00,28.04,28.14,28.01,28.1,152030.0,24.9332,25.0221,24.9065,24.9865,152030.0
2016-03-21 11:20:00,28.09,28.14,28.06,28.1,205848.0,24.9776,25.0221,24.951,24.9865,205848.0
2016-03-21 11:30:00,28.1,28.18,28.06,28.07,112631.0,24.9865,25.0577,24.951,24.9599,112631.0
2016-03-21 11:40:00,28.07,28.07,27.97,28.0,132276.0,24.9599,24.9599,24.8709,24.8976,132276.0
2016-03-21 11:50:00,28.01,28.03,27.95,27.95,134651.0,24.9065,24.9243,24.8532,24.8532,134651.0
2016-03-21 12:00:00,27.95,27.99,27.91,27.99,96173.0,24.8532,24.8887,24.8176,24.8887,96173.0
2016-03-21 12:10:00,27.99,28.01,27.88,27.88,92365.0,24.8887,24.9065,24.7909,24.7909,92365.0
2016-03-21 12:20:00,27.88,27.92,27.84,27.91,101548.0,24.7909,24.8265,24.7553,24.8176,101548.0
2016-03-21 12:30:00,27.91,27.98,27.88,27.96,117612.0,24.8176,24.8798,24.7909,24.862,117612.0
2016-03-21 12:40:00,27.95,28.0,27.89,28.0,89906.0,24.8532,24.8976,24.7998,24.8976,89906.0
2016-03-21 12:50:00,28.0,28.04,27.94,28.03,130326.0,24.8976,24.9332,24.8443,24.9243,130326.0
2016-03-21 13:00:00,28.03,28.1,28.02,28.04,57706.0,24.9243,24.9865,24.9154,24.9332,57706.0
2016-03-21 13:10:00,28.04,28.11,28.03,28.11,41786.0,24.9332,24.9954,24.9243,24.9954,41786.0
2016-03-21 13:20:00,28.12,28.23,28.08,28.22,87472.0,25.0043,25.1021,24.9687,25.0932,87472.0
2016-03-21 13:30:00,28.22,28.23,28.12,28.18,93343.0,25.0932,25.1021,25.0043,25.0577,93343.0
2016-03-21 13:40:00,28.17,28.22,28.14,28.17,114887.0,25.0488,25.0932,25.0221,25.0488,114887.0
2016-03-21 13:50:00,28.17,28.2,28.14,28.19,66326.0,25.0488,25.0755,25.0221,25.0666,66326.0
2016-03-21 14:00:00,28.19,28.2,28.15,28.2,84772.0,25.0666,25.0755,25.031,25.0755,84772.0
2016-03-21 14:10:00,28.2,28.28,28.19,28.24,102597.0,25.0755,25.1466,25.0666,25.111,102597.0
2016-03-21 14:20:00,28.25,28.28,28.23,28.27,103893.0,25.1199,25.1466,25.1021,25.1377,103893.0
2016-03-21 14:30:00,28.28,28.31,28.25,28.3,97347.0,25.1466,25.1733,25.1199,25.1644,97347.0
2016-03-21 14:40:00,28.3,28.31,28.21,28.23,68077.0,25.1644,25.1733,25.0843,25.1021,68077.0
2016-03-21 14:50:00,28.23,28.25,28.21,28.24,67734.0,25.1021,25.1199,25.0843,25.111,67734.0
2016-03-21 15:00:00,28.24,28.31,28.23,28.3,79348.0,25.111,25.1733,25.1021,25.1644,79348.0
2016-03-21 15:10:00,28.3,28.31,28.25,28.27,101818.0,25.1644,25.1733,25.1199,25.1377,101818.0
2016-03-21 15:20:00,28.27,28.3,28.23,28.28,86963.0,25.1377,25.1644,25.1021,25.1466,86963.0
2016-03-21 15:30:00,28.28,28.3,28.22,28.29,191738.0,25.1466,25.1644,25.0932,25.1555,191738.0
2016-03-21 15:40:00,28.3,28.32,28.26,28.29,250570.0,25.1644,25.1822,25.1288,25.1555,250570.0
2016-03-21 15:50:00,28.29,28.34,28.27,28.3,684464.0,25.1555,25.1999,25.1377,25.1644,684464.0
2016-03-22 09:30:00,27.92,28.2,27.8,27.97,438095.0,24.8265,25.0755,24.7198,24.8709,438095.0
2016-03-22 09:40:00,27.98,28.08,27.88,27.92,395112.0,24.8798,24.9687,24.7909,24.8265,395112.0
2016-03-22 09:50:00,27.93,28.27,27.9,28.27,244269.0,24.8354,25.1377,24.8087,25.1377,244269.0
2016-03-22 10:00:00,28.27,28.31,28.18,28.22,164698.0,25.1377,25.1733,25.0577,25.0932,164698.0
2016-03-22 10:10:00,28.23,28.33,28.2,28.25,130928.0,25.1021,25.191,25.0755,25.1199,130928.0
2016-03-22 10:20:00,28.25,28.34,28.24,28.34,73453.0,25.1199,25.1999,25.111,25.1999,73453.0
2016-03-22 10:30:00,28.34,28.39,28.3,28.39,104581.0,25.1999,25.2444,25.1644,25.2444,104581.0
2016-03-22 10:40:00,28.39,28.39,28.31,28.34,99839.0,25.2444,25.2444,25.1733,25.1999,99839.0
2016-03-22 10:50:00,28.34,28.38,28.25,28.25,107112.0,25.1999,25.2355,25.1199,25.1199,107112.0
2016-03-22 11:00:00,28.24,28.29,28.23,28.24,90582.0,25.111,25.1555,25.1021,25.111,90582.0
2016-03-22 11:10:00,28.24,28.4,28.23,28.39,202674.0,25.111,25.2533,25.1021,25.2444,202674.0
2016-03-22 11:20:00,28.38,28.39,28.32,28.32,79192.0,25.2355,25.2444,25.1822,25.1822,79192.0
2016-03-22 11:30:00,28.32,28.34,28.27,28.3,69755.0,25.1822,25.1999,25.1377,25.1644,69755.0
2016-03-22 11:40:00,28.29,28.37,28.29,28.3,105727.0,25.1555,25.2266,25.1555,25.1644,105727.0
2016-03-22 11:50:00,28.3,28.33,28.22,28.25,49949.0,25.1644,25.191,25.0932,25.1199,49949.0
2016-03-22 12:00:00,28.25,28.36,28.25,28.34,77802.0,25.1199,25.2177,25.1199,25.1999,77802.0
2016-03-22 12:10:00,28.35,28.36,28.25,28.26,74543.0,25.2088,25.2177,25.1199,25.1288,74543.0
2016-03-22 12:20:00,28.26,28.36,28.22,28.35,104052.0,25.1288,25.2177,25.0932,25.2088,104052.0
2016-03-22 12:30:00,28.35,28.39,28.33,28.36,55013.0,25.2088,25.2444,25.191,25.2177,55013.0
2016-03-22 12:40:00,28.35,28.49,28.34,28.48,192694.0,25.2088,25.3333,25.1999,25.3244,192694.0
2016-03-22 12:50:00,28.47,28.54,28.44,28.53,110512.0,25.3155,25.3778,25.2889,25.3689,110512.0
2016-03-22 13:00:00,28.53,28.54,28.44,28.45,59155.0,25.3689,25.3778,25.2889,25.2978,59155.0
2016-03-22 13:10:00,28.45,28.46,28.38,28.4,58649.0,25.2978,25.3066,25.2355,25.2533,58649.0
2016-03-22 13:20:00,28.4,28.47,28.4,28.45,99087.0,25.2533,25.3155,25.2533,25.2978,99087.0
2016-03-22 13:30:00,28.45,28.5,28.43,28.47,111205.0,25.2978,25.3422,25.28,25.3155,111205.0
2016-03-22 13:40:00,28.46,28.47,28.41,28.45,124856.0,25.3066,25.3155,25.2622,25.2978,124856.0
2016-03-22 13:50:00,28.45,28.56,28.43,28.55,241782.0,25.2978,25.3956,25.28,25.3867,241782.0
2016-03-22 14:00:00,28.54,28.62,28.54,28.6,181371.0,25.3778,25.4489,25.3778,25.4311,181371.0
2016-03-22 14:10:00,28.59,28.62,28.49,28.5,148076.0,25.4222,25.4489,25.3333,25.3422,148076.0
2016-03-22 14:20:00,28.51,28.58,28.44,28.57,138150.0,25.3511,25.4133,25.2889,25.4045,138150.0
2016-03-22 14:30:00,28.58,28.61,28.53,28.55,133397.0,25.4133,25.44,25.3689,25.3867,133397.0
2016-03-22 14:40:00,28.55,28.6,28.52,28.55,136306.0,25.3867,25.4311,25.36,25.3867,136306.0
2016-03-22 14:50:00,28.54,28.57,28.44,28.44,108195.0,25.3778,25.4045,25.2889,25.2889,108195.0
2016-03-22 15:00:00,28.44,28.45,28.39,28.41,151314.0,25.2889,25.2978,25.2444,25.2622,151314.0
2016-03-22 15:10:00,28.42,28.46,28.34,28.4,135017.0,25.2711,25.3066,25.1999,25.2533,135017.0
2016-03-22 15:20:00,28.4,28.45,28.38,28.43,127118.0,25.2533,25.2978,25.2355,25.28,127118.0
2016-03-22 15:30:00,28.43,28.46,28.38,28.42,169570.0,25.28,25.3066,25.2355,25.2711,169570.0
2016-03-22 15:40:00,28.42,28.45,28.38,28.41,235638.0,25.2711,25.2978,25.2355,25.2622,235638.0
2016-03-22 15:50:00,28.41,28.44,28.39,28.42,398729.0,25.2622,25.2889,25.2444,25.2711,398729.0
2016-03-23 09:30:00,28.43,28.57,28.3,28.4,383358.0,25.28,25.4045,25.1644,25.2533,383358.0
2016-03-23 09:40:00,28.4,28.43,28.27,28.37,273238.0,25.2533,25.28,25.1377,25.2266,273238.0
2016-03-23 09:50:00,28.37,28.43,28.24,28.27,281259.0,25.2266,25.28,25.111,25.1377,281259.0
2016-03-23 10:00:00,28.26,28.26,28.09,28.11,168965.0,25.1288,25.1288,24.9776,24.9954,168965.0
2016-03-23 10:10:00,28.11,28.26,28.11,28.12,222949.0,24.9954,25.1288,24.9954,25.0043,222949.0
2016-03-23 10:20:00,28.12,28.24,28.12,28.23,122869.0,25.0043,25.111,25.0043,25.1021,122869.0
2016-03-23 10:30:00,28.22,28.27,28.04,28.07,233921.0,25.0932,25.1377,24.9332,24.9599,233921.0
2016-03-23 10:40:00,28.07,28.2,28.0,28.2,95716.0,24.9599,25.0755,24.8976,25.0755,95716.0
2016-03-23 10:50:00,28.2,28.21,28.11,28.14,87366.0,25.0755,25.0843,24.9954,25.0221,87366.0
2016-03-23 11:00:00,28.13,28.21,28.06,28.19,111254.0,25.0132,25.0843,24.951,25.0666,111254.0
2016-03-23 11:10:00,28.2,28.21,28.06,28.06,123403.0,25.0755,25.0843,24.951,24.951,123403.0
2016-03-23 11:20:00,28.06,28.16,28.03,28.11,152735.0,24.951,25.0399,24.9243,24.9954,152735.0
2016-03-23 11:30:00,28.11,28.12,27.99,28.01,155325.0,24.9954,25.0043,24.8887,24.9065,155325.0
2016-03-23 11:40:00,28.02,28.03,27.9,27.96,126444.0,24.9154,24.9243,24.8087,24.862,126444.0
2016-03-23 11:50:00,27.96,28.01,27.91,27.94,125731.0,24.862,24.9065,24.8176,24.8443,125731.0
2016-03-23 12:00:00,27.95,27.98,27.9,27.91,153492.0,24.8532,24.8798,24.8087,24.8176,153492.0
2016-03-23 12:10:00,27.91,28.05,27.9,28.02,123073.0,24.8176,24.9421,24.8087,24.9154,123073.0
2016-03-23 12:20:00,28.02,28.08,28.02,28.08,76798.0,24.9154,24.9687,24.9154,24.9687,76798.0
2016-03-23 12:30:00,28.08,28.1,28.05,28.07,85061.0,24.9687,24.9865,24.9421,24.9599,85061.0
2016-03-23 12:40:00,28.07,28.12,28.05,28.07,84309.0,24.9599,25.0043,24.9421,24.9599,84309.0
2016-03-23 12:50:00,28.08,28.1,28.03,28.09,90050.0,24.9687,24.9865,24.9243,24.9776,90050.0
2016-03-23 13:00:00,28.09,28.11,28.06,28.09,84703.0,24.9776,24.9954,24.951,24.9776,84703.0
2016-03-23 13:10:00,28.1,28.2,28.1,28.17,162529.0,24.9865,25.0755,24.9865,25.0488,162529.0
2016-03-23 13:20:00,28.18,28.22,28.13,28.17,107767.0,25.0577,25.0932,25.0132,25.0488,107767.0
2016-03-23 13:30:00,28.17,28.17,28.11,28.13,58219.0,25.0488,25.0488,24.9954,25.0132,58219.0
2016-03-23 13:40:00,28.13,28.15,28.09,28.13,78182.0,25.0132,25.031,24.9776,25.0132,78182.0
2016-03-23 13:50:00,28.12,28.17,28.1,28.15,66844.0,25.0043,25.0488,24.9865,25.031,66844.0
2016-03-23 14:00:00,28.15,28.18,28.13,28.16,74868.0,25.031,25.0577,25.0132,25.0399,74868.0
2016-03-23 14:10:00,28.16,28.18,28.13,28.15,69524.0,25.0399,25.0577,25.0132,25.031,69524.0
2016-03-23 14:20:00,28.15,28.18,28.08,28.09,89723.0,25.031,25.0577,24.9687,24.9776,89723.0
2016-03-23 14:30:00,28.08,28.15,28.08,28.08,69021.0,24.9687,25.031,24.9687,24.9687,69021.0
2016-03-23 14:40:00,28.09,28.09,27.97,27.99,91531.0,24.9776,24.9776,24.8709,24.8887,91531.0
2016-03-23 14:50:00,27.99,28.01,27.95,27.99,63656.0,24.8887,24.9065,24.8532,24.8887,63656.0
2016-03-23 15:00:00,27.99,28.04,27.98,28.02,74345.0,24.8887,24.9332,24.8798,24.9154,74345.0
2016-03-23 15:10:00,28.03,28.05,27.98,27.99,100340.0,24.9243,24.9421,24.8798,24.8887,100340.0
2016-03-23 15:20:00,27.99,28.03,27.96,28.01,127748.0,24.8887,24.9243,24.862,24.9065,127748.0
2016-03-23 15:30:00,28.01,28.08,27.99,28.04,130580.0,24.9065,24.9687,24.8887,24.9332,130580.0
2016-03-23 15:40:00,28.03,28.06,28.0,28.05,240137.0,24.9243,24.951,24.8976,24.9421,240137.0
2016-03-23 15:50:00,28.04,28.07,28.01,28.02,453197.0,24.9332,24.9599,24.9065,24.9154,453197.0
2016-03-24 09:30:00,27.57,27.65,27.4,27.53,252108.0,24.5153,24.5864,24.3641,24.4797,252108.0
2016-03-24 09:40:00,27.54,27.61,27.41,27.43,177034.0,24.4886,24.5508,24.373,24.3908,177034.0
2016-03-24 09:50:00,27.42,27.61,27.41,27.6,122372.0,24.3819,24.5508,24.373,24.5419,122372.0
2016-03-24 10:00:00,27.6,27.61,27.47,27.52,145330.0,24.5419,24.5508,24.4263,24.4708,145330.0
2016-03-24 10:10:00,27.52,27.52,27.42,27.43,140903.0,24.4708,24.4708,24.3819,24.3908,140903.0
2016-03-24 10:20:00,27.44,27.58,27.43,27.53,161172.0,24.3997,24.5241,24.3908,24.4797,161172.0
2016-03-24 10:30:00,27.52,27.67,27.52,27.66,112998.0,24.4708,24.6042,24.4708,24.5953,112998.0
2016-03-24 10:40:00,27.66,27.8,27.65,27.75,112912.0,24.5953,24.7198,24.5864,24.6753,112912.0
2016-03-24 10:50:00,27.76,27.9,27.73,27.9,130430.0,24.6842,24.8087,24.6575,24.8087,130430.0
2016-03-24 11:00:00,27.9,27.97,27.84,27.9,132974.0,24.8087,24.8709,24.7553,24.8087,132974.0
2016-03-24 11:10:00,27.9,27.94,27.86,27.9,132049.0,24.8087,24.8443,24.7731,24.8087,132049.0
2016-03-24 11:20:00,27.9,27.92,27.82,27.88,143920.0,24.8087,24.8265,24.7376,24.7909,143920.0
2016-03-24 11:30:00,27.87,27.88,27.77,27.79,192796.0,24.782,24.7909,24.6931,24.7109,192796.0
2016-03-24 11:40:00,27.78,27.79,27.7,27.79,97042.0,24.702,24.7109,24.6309,24.7109,97042.0
2016-03-24 11:50:00,27.78,27.83,27.7,27.76,156479.0,24.702,24.7464,24.6309,24.6842,156479.0
2016-03-24 12:00:00,27.75,27.9,27.74,27.86,99424.0,24.6753,24.8087,24.6664,24.7731,99424.0
2016-03-24 12:10:00,27.86,27.86,27.68,27.69,89206.0,24.7731,24.7731,24.6131,24.622,89206.0
2016-03-24 12:20:00,27.69,27.75,27.68,27.74,113175.0,24.622,24.6753,24.6131,24.6664,113175.0
2016-03-24 12:30:00,27.73,27.75,27.66,27.67,100428.0,24.6575,24.6753,24.5953,24.6042,100428.0
2016-03-24 12:40:00,27.66,27.74,27.63,27.7,118201.0,24.5953,24.6664,24.5686,24.6309,118201.0
2016-03-24 12:50:00,27.7,27.76,27.69,27.7,133127.0,24.6309,24.6842,24.622,24.6309,133127.0
2016-03-24 13:00:00,27.7,27.83,27.69,27.82,109225.0,24.6309,24.7464,24.622,24.7376,109225.0
2016-03-24 13:10:00,27.81,27.9,27.8,27.89,103819.0,24.7287,24.8087,24.7198,24.7998,103819.0
2016-03-24 13:20:00,27.9,27.95,27.88,27.92,78339.0,24.8087,24.8532,24.7909,24.8265,78339.0
2016-03-24 13:30:00,27.92,27.93,27.85,27.89,104131.0,24.8265,24.8354,24.7642,24.7998,104131.0
2016-03-24 13:40:00,27.89,27.97,27.88,27.97,163945.0,24.7998,24.8709,24.7909,24.8709,163945.0
2016-03-24 13:50:00,27.97,28.02,27.96,27.99,128845.0,24.8709,24.9154,24.862,24.8887,128845.0
2016-03-24 14:00:00,27.99,28.02,27.9,27.94,122118.0,24.8887,24.9154,24.8087,24.8443,122118.0
2016-03-24 14:10:00,27.94,27.97,27.92,27.96,90149.0,24.8443,24.8709,24.8265,24.862,90149.0
2016-03-24 14:20:00,27.96,28.01,27.94,27.98,114882.0,24.862,24.9065,24.8443,24.8798,114882.0
2016-03-24 14:30:00,27.98,28.01,27.94,27.99,73987.0,24.8798,24.9065,24.8443,24.8887,73987.0
2016-03-24 14:40:00,27.99,28.01,27.96,28.01,102233.0,24.8887,24.9065,24.862,24.9065,102233.0
2016-03-24 14:50:00,28.01,28.04,27.99,28.03,146661.0,24.9065,24.9332,24.8887,24.9243,146661.0
2016-03-24 15:00:00,28.03,28.04,27.99,28.02,117942.0,24.9243,24.9332,24.8887,24.9154,117942.0
2016-03-24 15:10:00,28.01,28.08,28.01,28.05,114084.0,24.9065,24.9687,24.9065,24.9421,114084.0
2016-03-24 15:20:00,28.05,28.11,28.03,28.08,151603.0,24.9421,24.9954,24.9243,24.9687,151603.0
2016-03-24 15:30:00,28.07,28.11,28.05,28.08,185206.0,24.9599,24.9954,24.9421,24.9687,185206.0
2016-03-24 15:40:00,28.07,28.1,28.05,28.08,222709.0,24.9599,24.9865,24.9421,24.9687,222709.0
2016-03-24 15:50:00,28.07,28.11,28.05,28.1,524256.0,24.9599,24.9954,24.9421,24.9865,524256.0
2016-03-28 09:30:00,28.12,28.17,27.73,27.76,397148.0,25.0043,25.0488,24.6575,24.6842,397148.0
2016-03-28 09:40:00,27.76,27.83,27.69,27.74,308076.0,24.6842,24.7464,24.622,24.6664,308076.0
2016-03-28 09:50:00,27.74,27.89,27.74,27.89,162229.0,24.6664,24.7998,24.6664,24.7998,162229.0
2016-03-28 10:00:00,27.88,28.03,27.85,28.02,126806.0,24.7909,24.9243,24.7642,24.9154,126806.0
2016-03-28 10:10:00,28.01,28.08,27.97,28.02,105814.0,24.9065,24.9687,24.8709,24.9154,105814.0
2016-03-28 10:20:00,28.03,28.04,27.96,27.97,73857.0,24.9243,24.9332,24.862,24.8709,73857.0
2016-03-28 10:30:00,27.97,28.0,27.85,27.87,96633.0,24.8709,24.8976,24.7642,24.782,96633.0
2016-03-28 10:40:00,27.86,27.98,27.81,27.98,107545.0,24.7731,24.8798,24.7287,24.8798,107545.0
2016-03-28 10:50:00,27.98,28.03,27.92,27.96,114201.0,24.8798,24.9243,24.8265,24.862,114201.0
2016-03-28 11:00:00,27.96,28.0,27.91,27.91,127687.0,24.862,24.8976,24.8176,24.8176,127687.0
2016-03-28 11:10:00,27.91,27.94,27.89,27.9,102879.0,24.8176,24.8443,24.7998,24.8087,102879.0
2016-03-28 11:20:00,27.9,27.96,27.88,27.92,113374.0,24.8087,24.862,24.7909,24.8265,113374.0
2016-03-28 11:30:00,27.93,27.98,27.93,27.95,98052.0,24.8354,24.8798,24.8354,24.8532,98052.0
2016-03-28 11:40:00,27.95,27.97,27.89,27.93,47474.0,24.8532,24.8709,24.7998,24.8354,47474.0
2016-03-28 11:50:00,27.93,27.98,27.91,27.94,64563.0,24.8354,24.8798,24.8176,24.8443,64563.0
2016-03-28 12:00:00,27.94,27.97,27.86,27.88,58775.0,24.8443,24.8709,24.7731,24.7909,58775.0
2016-03-28 12:10:00,27.87,27.91,27.84,27.89,63132.0,24.782,24.8176,24.7553,24.7998,63132.0
2016-03-28 12:20:00,27.9,27.96,27.89,27.93,60641.0,24.8087,24.862,24.7998,24.8354,60641.0
2016-03-28 12:30:00,27.93,28.01,27.92,27.99,67074.0,24.8354,24.9065,24.8265,24.8887,67074.0
2016-03-28 12:40:00,27.99,28.06,27.99,28.05,53738.0,24.8887,24.951,24.8887,24.9421,53738.0
2016-03-28 12:50:00,28.05,28.11,28.03,28.1,68765.0,24.9421,24.9954,24.9243,24.9865,68765.0
2016-03-28 13:00:00,28.1,28.14,28.06,28.09,223716.0,24.9865,25.0221,24.951,24.9776,223716.0
2016-03-28 13:10:00,28.09,28.11,28.06,28.08,62698.0,24.9776,24.9954,24.951,24.9687,62698.0
2016-03-28 13:20:00,28.07,28.13,28.07,28.09,112539.0,24.9599,25.0132,24.9599,24.9776,112539.0
2016-03-28 13:30:00,28.1,28.16,28.09,28.14,54745.0,24.9865,25.0399,24.9776,25.0221,54745.0
2016-03-28 13:40:00,28.14,28.16,28.11,28.15,93938.0,25.0221,25.0399,24.9954,25.031,93938.0
2016-03-28 13:50:00,28.15,28.22,28.15,28.19,91610.0,25.031,25.0932,25.031,25.0666,91610.0
2016-03-28 14:00:00,28.18,28.22,28.17,28.21,71225.0,25.0577,25.0932,25.0488,25.0843,71225.0
2016-03-28 14:10:00,28.21,28.22,28.14,28.16,164202.0,25.0843,25.0932,25.0221,25.0399,164202.0
2016-03-28 14:20:00,28.16,28.16,28.08,28.1,116582.0,25.0399,25.0399,24.9687,24.9865,116582.0
2016-03-28 14:30:00,28.09,28.1,28.06,28.08,111270.0,24.9776,24.9865,24.951,24.9687,111270.0
2016-03-28 14:40:00,28.08,28.08,28.0,28.0,145316.0,24.9687,24.9687,24.8976,24.8976,145316.0
2016-03-28 14:50:00,28.0,28.04,27.98,28.01,79091.0,24.8976,24.9332,24.8798,24.9065,79091.0
2016-03-28 15:00:00,28.01,28.12,27.99,28.11,102660.0,24.9065,25.0043,24.8887,24.9954,102660.0
2016-03-28 15:10:00,28.11,28.15,28.09,28.09,108359.0,24.9954,25.031,24.9776,24.9776,108359.0
2016-03-28 15:20:00,28.1,28.13,28.05,28.07,219329.0,24.9865,25.0132,24.9421,24.9599,219329.0
2016-03-28 15:30:00,28.08,28.1,28.03,28.06,180804.0,24.9687,24.9865,24.9243,24.951,180804.0
2016-03-28 15:40:00,28.07,28.12,28.06,28.1,343672.0,24.9599,25.0043,24.951,24.9865,343672.0
2016-03-28 15:50:00,28.09,28.11,28.06,28.08,762691.0,24.9776,24.9954,24.951,24.9687,762691.0
2016-03-29 09:30:00,27.8,27.92,27.58,27.7,280969.0,24.7198,24.8265,24.5241,24.6309,280969.0
2016-03-29 09:40:00,27.68,27.73,27.56,27.72,191210.0,24.6131,24.6575,24.5064,24.6486,191210.0
2016-03-29 09:50:00,27.72,27.85,27.67,27.84,402586.0,24.6486,24.7642,24.6042,24.7553,402586.0
2016-03-29 10:00:00,27.85,27.88,27.7,27.77,185944.0,24.7642,24.7909,24.6309,24.6931,185944.0
2016-03-29 10:10:00,27.77,27.78,27.61,27.62,136788.0,24.6931,24.702,24.5508,24.5597,136788.0
2016-03-29 10:20:00,27.62,27.74,27.61,27.68,105820.0,24.5597,24.6664,24.5508,24.6131,105820.0
2016-03-29 10:30:00,27.68,27.77,27.68,27.73,150166.0,24.6131,24.6931,24.6131,24.6575,150166.0
2016-03-29 10:40:00,27.73,27.73,27.65,27.67,98835.0,24.6575,24.6575,24.5864,24.6042,98835.0
2016-03-29 10:50:00,27.67,27.69,27.63,27.65,107796.0,24.6042,24.622,24.5686,24.5864,107796.0
2016-03-29 11:00:00,27.65,27.67,27.6,27.64,321831.0,24.5864,24.6042,24.5419,24.5775,321831.0
2016-03-29 11:10:00,27.64,27.74,27.62,27.71,128624.0,24.5775,24.6664,24.5597,24.6397,128624.0
2016-03-29 11:20:00,27.71,27.77,27.7,27.76,105205.0,24.6397,24.6931,24.6309,24.6842,105205.0
2016-03-29 11:30:00,27.76,27.76,27.68,27.74,78132.0,24.6842,24.6842,24.6131,24.6664,78132.0
2016-03-29 11:40:00,27.73,27.84,27.71,27.83,118341.0,24.6575,24.7553,24.6397,24.7464,118341.0
2016-03-29 11:50:00,27.83,27.86,27.78,27.78,107055.0,24.7464,24.7731,24.702,24.702,107055.0
2016-03-29 12:00:00,27.79,27.82,27.73,27.76,159255.0,24.7109,24.7376,24.6575,24.6842,159255.0
2016-03-29 12:10:00,27.75,27.79,27.74,27.79,96817.0,24.6753,24.7109,24.6664,24.7109,96817.0
2016-03-29 12:20:00,27.79,27.94,27.71,27.86,549253.0,24.7109,24.8443,24.6397,24.7731,549253.0
2016-03-29 12:30:00,27.86,27.91,27.77,27.8,190781.0,24.7731,24.8176,24.6931,24.7198,190781.0
2016-03-29 12:40:00,27.81,27.96,27.81,27.93,139341.0,24.7287,24.862,24.7287,24.8354,139341.0
2016-03-29 12:50:00,27.94,27.97,27.89,27.93,92426.0,24.8443,24.8709,24.7998,24.8354,92426.0
2016-03-29 13:00:00,27.93,27.94,27.77,27.86,220857.0,24.8354,24.8443,24.6931,24.7731,220857.0
2016-03-29 13:10:00,27.85,27.98,27.83,27.97,100876.0,24.7642,24.8798,24.7464,24.8709,100876.0
2016-03-29 13:20:00,27.97,27.98,27.9,27.93,112776.0,24.8709,24.8798,24.8087,24.8354,112776.0
2016-03-29 13:30:00,27.93,27.93,27.82,27.85,187515.0,24.8354,24.8354,24.7376,24.7642,187515.0
2016-03-29 13:40:00,27.85,27.9,27.84,27.88,198930.0,24.7642,24.8087,24.7553,24.7909,198930.0
2016-03-29 13:50:00,27.88,27.91,27.82,27.83,136250.0,24.7909,24.8176,24.7376,24.7464,136250.0
2016-03-29 14:00:00,27.83,27.91,27.82,27.88,246252.0,24.7464,24.8176,24.7376,24.7909,246252.0
2016-03-29 14:10:00,27.88,27.98,27.87,27.96,249902.0,24.7909,24.8798,24.782,24.862,249902.0
2016-03-29 14:20:00,27.97,27.98,27.92,27.96,166494.0,24.8709,24.8798,24.8265,24.862,166494.0
2016-03-29 14:30:00,27.97,28.06,27.94,28.02,204514.0,24.8709,24.951,24.8443,24.9154,204514.0
2016-03-29 14:40:00,28.03,28.07,27.98,28.07,254777.0,24.9243,24.9599,24.8798,24.9599,254777.0
2016-03-29 14:50:00,28.07,28.09,28.0,28.0,171462.0,24.9599,24.9776,24.8976,24.8976,171462.0
2016-03-29 15:00:00,28.0,28.04,27.99,28.0,171631.0,24.8976,24.9332,24.8887,24.8976,171631.0
2016-03-29 15:10:00,28.0,28.02,27.98,28.01,169034.0,24.8976,24.9154,24.8798,24.9065,169034.0
2016-03-29 15:20:00,28.01,28.03,27.99,28.01,184247.0,24.9065,24.9243,24.8887,24.9065,184247.0
2016-03-29 15:30:00,28.02,28.03,27.97,28.0,302321.0,24.9154,24.9243,24.8709,24.8976,302321.0
2016-03-29 15:40:00,28.0,28.04,27.94,27.94,370820.0,24.8976,24.9332,24.8443,24.8443,370820.0
2016-03-29 15:50:00,27.95,28.04,27.94,28.04,690237.0,24.8532,24.9332,24.8443,24.9332,690237.0
2016-03-30 09:30:00,28.25,28.38,28.14,28.38,366549.0,25.1199,25.2355,25.0221,25.2355,366549.0
2016-03-30 09:40:00,28.38,28.55,28.34,28.5,164634.0,25.2355,25.3867,25.1999,25.3422,164634.0
2016-03-30 09:50:00,28.51,28.54,28.35,28.4,117657.0,25.3511,25.3778,25.2088,25.2533,117657.0
2016-03-30 10:00:00,28.4,28.5,28.35,28.45,129639.0,25.2533,25.3422,25.2088,25.2978,129639.0
2016-03-30 10:10:00,28.45,28.49,28.28,28.3,165181.0,25.2978,25.3333,25.1466,25.1644,165181.0
2016-03-30 10:20:00,28.3,28.31,28.19,28.23,201749.0,25.1644,25.1733,25.0666,25.1021,201749.0
2016-03-30 10:30:00,28.24,28.5,28.24,28.49,102007.0,25.111,25.3422,25.111,25.3333,102007.0
2016-03-30 10:40:00,28.49,28.54,28.37,28.38,221466.0,25.3333,25.3778,25.2266,25.2355,221466.0
2016-03-30 10:50:00,28.38,28.42,28.27,28.29,102442.0,25.2355,25.2711,25.1377,25.1555,102442.0
2016-03-30 11:00:00,28.3,28.37,28.25,28.28,130464.0,25.1644,25.2266,25.1199,25.1466,130464.0
2016-03-30 11:10:00,28.28,28.3,28.12,28.12,120777.0,25.1466,25.1644,25.0043,25.0043,120777.0
2016-03-30 11:20:00,28.12,28.18,28.08,28.1,96398.0,25.0043,25.0577,24.9687,24.9865,96398.0
2016-03-30 11:30:00,28.11,28.13,28.01,28.05,161753.0,24.9954,25.0132,24.9065,24.9421,161753.0
2016-03-30 11:40:00,28.05,28.19,28.03,28.18,78505.0,24.9421,25.0666,24.9243,25.0577,78505.0
2016-03-30 11:50:00,28.18,28.22,28.11,28.13,93948.0,25.0577,25.0932,24.9954,25.0132,93948.0
2016-03-30 12:00:00,28.13,28.14,28.07,28.14,74547.0,25.0132,25.0221,24.9599,25.0221,74547.0
2016-03-30 12:10:00,28.14,28.15,28.07,28.12,142744.0,25.0221,25.031,24.9599,25.0043,142744.0
2016-03-30 12:20:00,28.12,28.13,27.98,27.99,132307.0,25.0043,25.0132,24.8798,24.8887,132307.0
2016-03-30 12:30:00,27.99,28.06,27.97,28.0,76491.0,24.8887,24.951,24.8709,24.8976,76491.0
2016-03-30 12:40:00,27.99,28.0,27.94,27.96,62047.0,24.8887,24.8976,24.8443,24.862,62047.0
2016-03-30 12:50:00,27.96,28.0,27.93,27.95,55019.0,24.862,24.8976,24.8354,24.8532,55019.0
2016-03-30 13:00:00,27.95,27.98,27.88,27.9,87722.0,24.8532,24.8798,24.7909,24.8087,87722.0
2016-03-30 13:10:00,27.9,27.92,27.85,27.85,60717.0,24.8087,24.8265,24.7642,24.7642,60717.0
2016-03-30 13:20:00,27.86,27.95,27.83,27.93,123388.0,24.7731,24.8532,24.7464,24.8354,123388.0
2016-03-30 13:30:00,27.93,27.98,27.88,27.97,157252.0,24.8354,24.8798,24.7909,24.8709,157252.0
2016-03-30 13:40:00,27.97,28.14,27.95,28.13,103111.0,24.8709,25.0221,24.8532,25.0132,103111.0
2016-03-30 13:50:00,28.12,28.14,28.03,28.04,115583.0,25.0043,25.0221,24.9243,24.9332,115583.0
2016-03-30 14:00:00,28.04,28.15,28.02,28.12,183558.0,24.9332,25.031,24.9154,25.0043,183558.0
2016-03-30 14:10:00,28.12,28.14,28.05,28.07,116159.0,25.0043,25.0221,24.9421,24.9599,116159.0
2016-03-30 14:20:00,28.07,28.12,28.04,28.11,89806.0,24.9599,25.0043,24.9332,24.9954,89806.0
2016-03-30 14:30:00,28.11,28.13,28.05,28.05,67146.0,24.9954,25.0132,24.9421,24.9421,67146.0
2016-03-30 14:40:00,28.05,28.09,28.01,28.07,104531.0,24.9421,24.9776,24.9065,24.9599,104531.0
2016-03-30 14:50:00,28.07,28.13,28.07,28.1,101657.0,24.9599,25.0132,24.9599,24.9865,101657.0
2016-03-30 15:00:00,28.11,28.15,28.09,28.14,140761.0,24.9954,25.031,24.9776,25.0221,140761.0
2016-03-30 15:10:00,28.14,28.18,28.12,28.17,144566.0,25.0221,25.0577,25.0043,25.0488,144566.0
2016-03-30 15:20:00,28.17,28.21,28.15,28.18,136532.0,25.0488,25.0843,25.031,25.0577,136532.0
2016-03-30 15:30:00,28.19,28.2,28.13,28.17,154676.0,25.0666,25.0755,25.0132,25.0488,154676.0
2016-03-30 15:40:00,28.16,28.17,28.11,28.13,364046.0,25.0399,25.0488,24.9954,25.0132,364046.0
2016-03-30 15:50:00,28.13,28.19,28.11,28.18,821192.0,25.0132,25.0666,24.9954,25.0577,821192.0
2016-03-31 09:30:00,28.15,28.23,27.96,28.05,264581.0,25.031,25.1021,24.862,24.9421,264581.0
2016-03-31 09:40:00,28.03,28.19,28.03,28.19,201816.0,24.9243,25.0666,24.9243,25.0666,201816.0
2016-03-31 09:50:00,28.16,28.22,28.02,28.02,148119.0,25.0399,25.0932,24.9154,24.9154,148119.0
2016-03-31 10:00:00,28.02,28.23,27.95,28.23,190442.0,24.9154,25.1021,24.8532,25.1021,190442.0
2016-03-31 10:10:00,28.23,28.33,28.21,28.23,200348.0,25.1021,25.191,25.0843,25.1021,200348.0
2016-03-31 10:20:00,28.23,28.29,28.15,28.15,119977.0,25.1021,25.1555,25.031,25.031,119977.0
2016-03-31 10:30:00,28.15,28.18,28.11,28.12,134015.0,25.031,25.0577,24.9954,25.0043,134015.0
2016-03-31 10:40:00,28.12,28.15,28.08,28.11,112707.0,25.0043,25.031,24.9687,24.9954,112707.0
2016-03-31 10:50:00,28.11,28.2,28.08,28.11,127567.0,24.9954,25.0755,24.9687,24.9954,127567.0
2016-03-31 11:00:00,28.11,28.2,28.09,28.15,87730.0,24.9954,25.0755,24.9776,25.031,87730.0
2016-03-31 11:10:00,28.16,28.21,28.15,28.17,132839.0,25.0399,25.0843,25.031,25.0488,132839.0
2016-03-31 11:20:00,28.18,28.18,28.14,28.17,149750.0,25.0577,25.0577,25.0221,25.0488,149750.0
2016-03-31 11:30:00,28.18,28.2,28.14,28.16,96586.0,25.0577,25.0755,25.0221,25.0399,96586.0
2016-03-31 11:40:00,28.17,28.18,28.11,28.12,146613.0,25.0488,25.0577,24.9954,25.0043,146613.0
2016-03-31 11:50:00,28.12,28.17,28.12,28.13,101805.0,25.0043,25.0488,25.0043,25.0132,101805.0
2016-03-31 12:00:00,28.13,28.17,28.12,28.12,79128.0,25.0132,25.0488,25.0043,25.0043,79128.0
2016-03-31 12:10:00,28.12,28.13,28.08,28.13,93829.0,25.0043,25.0132,24.9687,25.0132,93829.0
2016-03-31 12:20:00,28.12,28.16,28.11,28.14,92879.0,25.0043,25.0399,24.9954,25.0221,92879.0
2016-03-31 12:30:00,28.14,28.21,28.12,28.21,216068.0,25.0221,25.0843,25.0043,25.0843,216068.0
2016-03-31 12:40:00,28.21,28.22,28.14,28.15,84491.0,25.0843,25.0932,25.0221,25.031,84491.0
2016-03-31 12:50:00,28.14,28.18,28.14,28.16,78277.0,25.0221,25.0577,25.0221,25.0399,78277.0
2016-03-31 13:00:00,28.16,28.19,28.14,28.15,78645.0,25.0399,25.0666,25.0221,25.031,78645.0
2016-03-31 13:10:00,28.16,28.17,28.14,28.16,89846.0,25.0399,25.0488,25.0221,25.0399,89846.0
2016-03-31 13:20:00,28.16,28.2,28.15,28.19,115621.0,25.0399,25.0755,25.031,25.0666,115621.0
2016-03-31 13:30:00,28.2,28.2,28.15,28.17,126297.0,25.0755,25.0755,25.031,25.0488,126297.0
2016-03-31 13:40:00,28.15,28.17,28.13,28.15,75432.0,25.031,25.0488,25.0132,25.031,75432.0
2016-03-31 13:50:00,28.14,28.17,28.12,28.16,80779.0,25.0221,25.0488,25.0043,25.0399,80779.0
2016-03-31 14:00:00,28.16,28.16,28.09,28.12,146429.0,25.0399,25.0399,24.9776,25.0043,146429.0
2016-03-31 14:10:00,28.12,28.14,28.05,28.08,127597.0,25.0043,25.0221,24.9421,24.9687,127597.0
2016-03-31 14:20:00,28.08,28.08,27.99,28.01,116954.0,24.9687,24.9687,24.8887,24.9065,116954.0
2016-03-31 14:30:00,28.01,28.05,27.99,28.01,135019.0,24.9065,24.9421,24.8887,24.9065,135019.0
2016-03-31 14:40:00,28.01,28.02,27.98,27.99,113556.0,24.9065,24.9154,24.8798,24.8887,113556.0
2016-03-31 14:50:00,27.99,28.05,27.97,28.02,151907.0,24.8887,24.9421,24.8709,24.9154,151907.0
2016-03-31 15:00:00,28.02,28.05,28.0,28.05,134108.0,24.9154,24.9421,24.8976,24.9421,134108.0
2016-03-31 15:10:00,28.05,28.09,28.04,28.08,188760.0,24.9421,24.9776,24.9332,24.9687,188760.0
2016-03-31 15:20:00,28.08,28.12,28.07,28.12,215846.0,24.9687,25.0043,24.9599,25.0043,215846.0
2016-03-31 15:30:00,28.12,28.17,28.11,28.14,390153.0,25.0043,25.0488,24.9954,25.0221,390153.0
2016-03-31 15:40:00,28.14,28.18,28.1,28.1,450526.0,25.0221,25.0577,24.9865,24.9865,450526.0
2016-03-31 15:50:00,28.1,28.11,27.97,28.02,806435.0,24.9865,24.9954,24.8709,24.9154,806435.0
2016-04-01 09:30:00,27.74,27.82,27.54,27.65,263402.0,24.6664,24.7376,24.4886,24.5864,263402.0
2016-04-01 09:40:00,27.64,27.78,27.51,27.78,118626.0,24.5775,24.702,24.4619,24.702,118626.0
2016-04-01 09:50:00,27.78,27.82,27.66,27.75,103480.0,24.702,24.7376,24.5953,24.6753,103480.0
2016-04-01 10:00:00,27.75,27.95,27.73,27.92,348824.0,24.6753,24.8532,24.6575,24.8265,348824.0
2016-04-01 10:10:00,27.92,28.0,27.88,27.89,187944.0,24.8265,24.8976,24.7909,24.7998,187944.0
2016-04-01 10:20:00,27.9,28.03,27.8,27.99,487975.0,24.8087,24.9243,24.7198,24.8887,487975.0
2016-04-01 10:30:00,28.0,28.23,27.96,28.2,277992.0,24.8976,25.1021,24.862,25.0755,277992.0
2016-04-01 10:40:00,28.19,28.26,28.14,28.17,141389.0,25.0666,25.1288,25.0221,25.0488,141389.0
2016-04-01 10:50:00,28.16,28.18,28.08,28.11,134150.0,25.0399,25.0577,24.9687,24.9954,134150.0
2016-04-01 11:00:00,28.12,28.23,28.1,28.17,83844.0,25.0043,25.1021,24.9865,25.0488,83844.0
2016-04-01 11:10:00,28.16,28.18,28.11,28.15,55440.0,25.0399,25.0577,24.9954,25.031,55440.0
2016-04-01 11:20:00,28.14,28.24,28.12,28.22,69289.0,25.0221,25.111,25.0043,25.0932,69289.0
2016-04-01 11:30:00,28.22,28.34,28.2,28.33,97100.0,25.0932,25.1999,25.0755,25.191,97100.0
2016-04-01 11:40:00,28.33,28.38,28.29,28.29,103811.0,25.191,25.2355,25.1555,25.1555,103811.0
2016-04-01 11:50:00,28.29,28.33,28.24,28.31,82365.0,25.1555,25.191,25.111,25.1733,82365.0
2016-04-01 12:00:00,28.32,28.36,28.31,28.35,98900.0,25.1822,25.2177,25.1733,25.2088,98900.0
2016-04-01 12:10:00,28.35,28.37,28.28,28.29,53871.0,25.2088,25.2266,25.1466,25.1555,53871.0
2016-04-01 12:20:00,28.29,28.29,28.22,28.22,41518.0,25.1555,25.1555,25.0932,25.0932,41518.0
2016-04-01 12:30:00,28.21,28.24,28.19,28.2,38802.0,25.0843,25.111,25.0666,25.0755,38802.0
2016-04-01 12:40:00,28.21,28.27,28.2,28.27,77765.0,25.0843,25.1377,25.0755,25.1377,77765.0
2016-04-01 12:50:00,28.26,28.28,28.21,28.26,48872.0,25.1288,25.1466,25.0843,25.1288,48872.0
2016-04-01 13:00:00,28.26,28.28,28.22,28.25,67675.0,25.1288,25.1466,25.0932,25.1199,67675.0
2016-04-01 13:10:00,28.25,28.29,28.24,28.26,88019.0,25.1199,25.1555,25.111,25.1288,88019.0
2016-04-01 13:20:00,28.26,28.35,28.26,28.35,55360.0,25.1288,25.2088,25.1288,25.2088,55360.0
2016-04-01 13:30:00,28.35,28.38,28.32,28.37,102739.0,25.2088,25.2355,25.1822,25.2266,102739.0
2016-04-01 13:40:00,28.37,28.37,28.27,28.3,131622.0,25.2266,25.2266,25.1377,25.1644,131622.0
2016-04-01 13:50:00,28.3,28.32,28.25,28.25,119708.0,25.1644,25.1822,25.1199,25.1199,119708.0
2016-04-01 14:00:00,28.26,28.32,28.23,28.3,72078.0,25.1288,25.1822,25.1021,25.1644,72078.0
2016-04-01 14:10:00,28.29,28.3,28.23,28.24,73851.0,25.1555,25.1644,25.1021,25.111,73851.0
2016-04-01 14:20:00,28.24,28.25,28.16,28.19,87618.0,25.111,25.1199,25.0399,25.0666,87618.0
2016-04-01 14:30:00,28.19,28.28,28.18,28.27,157379.0,25.0666,25.1466,25.0577,25.1377,157379.0
2016-04-01 14:40:00,28.28,28.32,28.27,28.29,142775.0,25.1466,25.1822,25.1377,25.1555,142775.0
2016-04-01 14:50:00,28.29,28.34,28.27,28.33,130172.0,25.1555,25.1999,25.1377,25.191,130172.0
2016-04-01 15:00:00,28.33,28.37,28.32,28.35,137001.0,25.191,25.2266,25.1822,25.2088,137001.0
2016-04-01 15:10:00,28.35,28.39,28.32,28.35,153678.0,25.2088,25.2444,25.1822,25.2088,153678.0
2016-04-01 15:20:00,28.34,28.44,28.33,28.43,183837.0,25.1999,25.2889,25.191,25.28,183837.0
2016-04-01 15:30:00,28.44,28.45,28.4,28.4,213116.0,25.2889,25.2978,25.2533,25.2533,213116.0
2016-04-01 15:40:00,28.4,28.45,28.38,28.44,222769.0,25.2533,25.2978,25.2355,25.2889,222769.0
2016-04-01 15:50:00,28.44,28.45,28.38,28.39,692287.0,25.2889,25.2978,25.2355,25.2444,692287.0
2016-04-04 09:30:00,28.35,28.4,28.1,28.22,231996.0,25.2088,25.2533,24.9865,25.0932,231996.0
2016-04-04 09:40:00,28.22,28.37,28.16,28.27,294148.0,25.0932,25.2266,25.0399,25.1377,294148.0
2016-04-04 09:50:00,28.27,28.42,28.2,28.41,115809.0,25.1377,25.2711,25.0755,25.2622,115809.0
2016-04-04 10:00:00,28.41,28.45,28.36,28.41,144812.0,25.2622,25.2978,25.2177,25.2622,144812.0
2016-04-04 10:10:00,28.41,28.42,28.26,28.34,185758.0,25.2622,25.2711,25.1288,25.1999,185758.0
2016-04-04 10:20:00,28.34,28.52,28.33,28.41,193878.0,25.1999,25.36,25.191,25.2622,193878.0
2016-04-04 10:30:00,28.4,28.45,28.33,28.35,130827.0,25.2533,25.2978,25.191,25.2088,130827.0
2016-04-04 10:40:00,28.34,28.37,28.17,28.17,123462.0,25.1999,25.2266,25.0488,25.0488,123462.0
2016-04-04 10:50:00,28.17,28.17,28.05,28.07,96590.0,25.0488,25.0488,24.9421,24.9599,96590.0
2016-04-04 11:00:00,28.07,28.09,28.01,28.02,136226.0,24.9599,24.9776,24.9065,24.9154,136226.0
2016-04-04 11:10:00,28.03,28.03,27.94,28.01,95037.0,24.9243,24.9243,24.8443,24.9065,95037.0
2016-04-04 11:20:00,28.02,28.07,27.99,28.01,68039.0,24.9154,24.9599,24.8887,24.9065,68039.0
2016-04-04 11:30:00,28.01,28.04,27.99,28.02,55577.0,24.9065,24.9332,24.8887,24.9154,55577.0
2016-04-04 11:40:00,28.01,28.05,27.99,28.03,148642.0,24.9065,24.9421,24.8887,24.9243,148642.0
2016-04-04 11:50:00,28.03,28.11,28.03,28.11,77755.0,24.9243,24.9954,24.9243,24.9954,77755.0
2016-04-04 12:00:00,28.11,28.18,28.09,28.16,73025.0,24.9954,25.0577,24.9776,25.0399,73025.0
2016-04-04 12:10:00,28.16,28.19,28.15,28.17,52686.0,25.0399,25.0666,25.031,25.0488,52686.0
2016-04-04 12:20:00,28.17,28.21,28.16,28.16,40381.0,25.0488,25.0843,25.0399,25.0399,40381.0
2016-04-04 12:30:00,28.15,28.17,28.13,28.14,43660.0,25.031,25.0488,25.0132,25.0221,43660.0
2016-04-04 12:40:00,28.13,28.16,28.1,28.13,96700.0,25.0132,25.0399,24.9865,25.0132,96700.0
2016-04-04 12:50:00,28.13,28.18,28.13,28.16,22627.0,25.0132,25.0577,25.0132,25.0399,22627.0
2016-04-04 13:00:00,28.15,28.18,28.1,28.14,32822.0,25.031,25.0577,24.9865,25.0221,32822.0
2016-04-04 13:10:00,28.13,28.15,28.11,28.13,52805.0,25.0132,25.031,24.9954,25.0132,52805.0
2016-04-04 13:20:00,28.12,28.17,28.1,28.13,117027.0,25.0043,25.0488,24.9865,25.0132,117027.0
2016-04-04 13:30:00,28.13,28.14,28.09,28.11,45752.0,25.0132,25.0221,24.9776,24.9954,45752.0
2016-04-04 13:40:00,28.11,28.17,28.1,28.15,136256.0,24.9954,25.0488,24.9865,25.031,136256.0
2016-04-04 13:50:00,28.14,28.15,28.1,28.11,94863.0,25.0221,25.031,24.9865,24.9954,94863.0
2016-04-04 14:00:00,28.11,28.11,28.06,28.07,73507.0,24.9954,24.9954,24.951,24.9599,73507.0
2016-04-04 14:10:00,28.07,28.07,27.99,28.03,66651.0,24.9599,24.9599,24.8887,24.9243,66651.0
2016-04-04 14:20:00,28.03,28.03,27.97,27.98,101513.0,24.9243,24.9243,24.8709,24.8798,101513.0
2016-04-04 14:30:00,27.98,28.04,27.98,28.03,39792.0,24.8798,24.9332,24.8798,24.9243,39792.0
2016-04-04 14:40:00,28.03,28.09,28.02,28.07,82536.0,24.9243,24.9776,24.9154,24.9599,82536.0
2016-04-04 14:50:00,28.07,28.08,28.0,28.02,39181.0,24.9599,24.9687,24.8976,24.9154,39181.0
2016-04-04 15:00:00,28.02,28.08,28.01,28.03,62210.0,24.9154,24.9687,24.9065,24.9243,62210.0
2016-04-04 15:10:00,28.03,28.08,28.01,28.02,84136.0,24.9243,24.9687,24.9065,24.9154,84136.0
2016-04-04 15:20:00,28.03,28.03,27.93,27.94,128369.0,24.9243,24.9243,24.8354,24.8443,128369.0
2016-04-04 15:30:00,27.94,28.0,27.93,27.95,99043.0,24.8443,24.8976,24.8354,24.8532,99043.0
2016-04-04 15:40:00,27.95,27.99,27.93,27.93,255320.0,24.8532,24.8887,24.8354,24.8354,255320.0
2016-04-04 15:50:00,27.94,27.99,27.92,27.99,469469.0,24.8443,24.8887,24.8265,24.8887,469469.0
2016-04-05 09:30:00,27.63,27.7,27.38,27.39,284609.0,24.5686,24.6309,24.3463,24.3552,284609.0
2016-04-05 09:40:00,27.4,27.41,27.12,27.21,311027.0,24.3641,24.373,24.1151,24.1951,311027.0
2016-04-05 09:50:00,27.21,27.36,27.17,27.33,305853.0,24.1951,24.3285,24.1596,24.3018,305853.0
2016-04-05 10:00:00,27.33,27.43,27.3,27.39,357442.0,24.3018,24.3908,24.2752,24.3552,357442.0
2016-04-05 10:10:00,27.39,27.44,27.3,27.36,269207.0,24.3552,24.3997,24.2752,24.3285,269207.0
2016-04-05 10:20:00,27.35,27.43,27.28,27.4,175577.0,24.3196,24.3908,24.2574,24.3641,175577.0
2016-04-05 10:30:00,27.41,27.42,27.27,27.31,185341.0,24.373,24.3819,24.2485,24.2841,185341.0
2016-04-05 10:40:00,27.31,27.33,27.24,27.28,107187.0,24.2841,24.3018,24.2218,24.2574,107187.0
2016-04-05 10:50:00,27.27,27.3,27.13,27.15,213509.0,24.2485,24.2752,24.124,24.1418,213509.0
2016-04-05 11:00:00,27.14,27.36,27.12,27.34,271946.0,24.1329,24.3285,24.1151,24.3107,271946.0
2016-04-05 11:10:00,27.34,27.41,27.3,27.33,280897.0,24.3107,24.373,24.2752,24.3018,280897.0
2016-04-05 11:20:00,27.33,27.39,27.29,27.34,121536.0,24.3018,24.3552,24.2663,24.3107,121536.0
2016-04-05 11:30:00,27.35,27.54,27.34,27.54,129193.0,24.3196,24.4886,24.3107,24.4886,129193.0
2016-04-05 11:40:00,27.54,27.55,27.42,27.47,88692.0,24.4886,24.4975,24.3819,24.4263,88692.0
2016-04-05 11:50:00,27.47,27.54,27.44,27.51,68748.0,24.4263,24.4886,24.3997,24.4619,68748.0
2016-04-05 12:00:00,27.51,27.57,27.47,27.48,118666.0,24.4619,24.5153,24.4263,24.4352,118666.0
2016-04-05 12:10:00,27.48,27.5,27.4,27.41,107567.0,24.4352,24.453,24.3641,24.373,107567.0
2016-04-05 12:20:00,27.41,27.48,27.41,27.45,79678.0,24.373,24.4352,24.373,24.4086,79678.0
2016-04-05 12:30:00,27.45,27.52,27.43,27.51,55157.0,24.4086,24.4708,24.3908,24.4619,55157.0
2016-04-05 12:40:00,27.51,27.51,27.43,27.43,43257.0,24.4619,24.4619,24.3908,24.3908,43257.0
2016-04-05 12:50:00,27.43,27.46,27.4,27.41,59431.0,24.3908,24.4174,24.3641,24.373,59431.0
2016-04-05 13:00:00,27.41,27.43,27.34,27.35,66320.0,24.373,24.3908,24.3107,24.3196,66320.0
2016-04-05 13:10:00,27.34,27.45,27.34,27.4,62509.0,24.3107,24.4086,24.3107,24.3641,62509.0
2016-04-05 13:20:00,27.4,27.49,27.4,27.48,75195.0,24.3641,24.4441,24.3641,24.4352,75195.0
2016-04-05 13:30:00,27.49,27.5,27.43,27.45,53530.0,24.4441,24.453,24.3908,24.4086,53530.0
2016-04-05 13:40:00,27.45,27.48,27.42,27.45,65856.0,24.4086,24.4352,24.3819,24.4086,65856.0
2016-04-05 13:50:00,27.44,27.52,27.44,27.49,63165.0,24.3997,24.4708,24.3997,24.4441,63165.0
2016-04-05 14:00:00,27.5,27.54,27.47,27.52,83627.0,24.453,24.4886,24.4263,24.4708,83627.0
2016-04-05 14:10:00,27.52,27.56,27.5,27.55,78706.0,24.4708,24.5064,24.453,24.4975,78706.0
2016-04-05 14:20:00,27.55,27.58,27.51,27.57,114825.0,24.4975,24.5241,24.4619,24.5153,114825.0
2016-04-05 14:30:00,27.57,27.6,27.55,27.6,72491.0,24.5153,24.5419,24.4975,24.5419,72491.0
2016-04-05 14:40:00,27.59,27.62,27.55,27.56,76854.0,24.533,24.5597,24.4975,24.5064,76854.0
2016-04-05 14:50:00,27.56,27.6,27.56,27.59,119632.0,24.5064,24.5419,24.5064,24.533,119632.0
2016-04-05 15:00:00,27.59,27.6,27.52,27.54,80442.0,24.533,24.5419,24.4708,24.4886,80442.0
2016-04-05 15:10:00,27.53,27.54,27.49,27.53,109615.0,24.4797,24.4886,24.4441,24.4797,109615.0
2016-04-05 15:20:00,27.53,27.55,27.49,27.49,146557.0,24.4797,24.4975,24.4441,24.4441,146557.0
2016-04-05 15:30:00,27.49,27.52,27.45,27.46,205334.0,24.4441,24.4708,24.4086,24.4174,205334.0
2016-04-05 15:40:00,27.46,27.47,27.41,27.42,370793.0,24.4174,24.4263,24.373,24.3819,370793.0
2016-04-05 15:50:00,27.42,27.45,27.34,27.4,486626.0,24.3819,24.4086,24.3107,24.3641,486626.0
2016-04-06 09:30:00,27.39,27.61,27.37,27.47,207951.0,24.3552,24.5508,24.3374,24.4263,207951.0
2016-04-06 09:40:00,27.47,27.65,27.44,27.6,140278.0,24.4263,24.5864,24.3997,24.5419,140278.0
2016-04-06 09:50:00,27.59,27.64,27.5,27.55,181535.0,24.533,24.5775,24.453,24.4975,181535.0
2016-04-06 10:00:00,27.54,27.73,27.53,27.61,202421.0,24.4886,24.6575,24.4797,24.5508,202421.0
2016-04-06 10:10:00,27.61,27.64,27.5,27.55,215417.0,24.5508,24.5775,24.453,24.4975,215417.0
2016-04-06 10:20:00,27.54,27.67,27.52,27.64,175020.0,24.4886,24.6042,24.4708,24.5775,175020.0
2016-04-06 10:30:00,27.65,27.71,27.58,27.68,212994.0,24.5864,24.6397,24.5241,24.6131,212994.0
2016-04-06 10:40:00,27.68,27.89,27.67,27.88,170953.0,24.6131,24.7998,24.6042,24.7909,170953.0
2016-04-06 10:50:00,27.88,27.88,27.73,27.78,128111.0,24.7909,24.7909,24.6575,24.702,128111.0
2016-04-06 11:00:00,27.78,27.89,27.76,27.83,101964.0,24.702,24.7998,24.6842,24.7464,101964.0
2016-04-06 11:10:00,27.83,27.86,27.77,27.78,72155.0,24.7464,24.7731,24.6931,24.702,72155.0
2016-04-06 11:20:00,27.78,27.82,27.75,27.82,80259.0,24.702,24.7376,24.6753,24.7376,80259.0
2016-04-06 11:30:00,27.81,27.85,27.79,27.8,80777.0,24.7287,24.7642,24.7109,24.7198,80777.0
2016-04-06 11:40:00,27.8,27.89,27.79,27.87,113834.0,24.7198,24.7998,24.7109,24.782,113834.0
2016-04-06 11:50:00,27.87,27.93,27.86,27.92,130166.0,24.782,24.8354,24.7731,24.8265,130166.0
2016-04-06 12:00:00,27.92,27.94,27.82,27.85,96508.0,24.8265,24.8443,24.7376,24.7642,96508.0
2016-04-06 12:10:00,27.85,27.87,27.8,27.83,74194.0,24.7642,24.782,24.7198,24.7464,74194.0
2016-04-06 12:20:00,27.84,27.85,27.79,27.8,68123.0,24.7553,24.7642,24.7109,24.7198,68123.0
2016-04-06 12:30:00,27.79,27.81,27.76,27.77,40341.0,24.7109,24.7287,24.6842,24.6931,40341.0
2016-04-06 12:40:00,27.78,27.8,27.74,27.79,166022.0,24.702,24.7198,24.6664,24.7109,166022.0
2016-04-06 12:50:00,27.79,27.81,27.72,27.73,55959.0,24.7109,24.7287,24.6486,24.6575,55959.0
2016-04-06 13:00:00,27.73,27.8,27.72,27.8,54522.0,24.6575,24.7198,24.6486,24.7198,54522.0
2016-04-06 13:10:00,27.8,27.83,27.77,27.79,81042.0,24.7198,24.7464,24.6931,24.7109,81042.0
2016-04-06 13:20:00,27.79,27.8,27.76,27.77,71819.0,24.7109,24.7198,24.6842,24.6931,71819.0
2016-04-06 13:30:00,27.76,27.77,27.72,27.75,53820.0,24.6842,24.6931,24.6486,24.6753,53820.0
2016-04-06 13:40:00,27.75,27.77,27.74,27.77,39980.0,24.6753,24.6931,24.6664,24.6931,39980.0
2016-04-06 13:50:00,27.77,27.77,27.66,27.67,46029.0,24.6931,24.6931,24.5953,24.6042,46029.0
2016-04-06 14:00:00,27.66,27.75,27.64,27.7,286743.0,24.5953,24.6753,24.5775,24.6309,286743.0
2016-04-06 14:10:00,27.7,27.72,27.64,27.7,270776.0,24.6309,24.6486,24.5775,24.6309,270776.0
2016-04-06 14:20:00,27.71,27.74,27.63,27.65,135112.0,24.6397,24.6664,24.5686,24.5864,135112.0
2016-04-06 14:30:00,27.65,27.7,27.57,27.57,131848.0,24.5864,24.6309,24.5153,24.5153,131848.0
2016-04-06 14:40:00,27.57,27.62,27.56,27.6,70271.0,24.5153,24.5597,24.5064,24.5419,70271.0
2016-04-06 14:50:00,27.6,27.69,27.58,27.67,216348.0,24.5419,24.622,24.5241,24.6042,216348.0
2016-04-06 15:00:00,27.67,27.82,27.65,27.81,179542.0,24.6042,24.7376,24.5864,24.7287,179542.0
2016-04-06 15:10:00,27.81,27.83,27.75,27.82,115870.0,24.7287,24.7464,24.6753,24.7376,115870.0
2016-04-06 15:20:00,27.82,27.85,27.76,27.8,149342.0,24.7376,24.7642,24.6842,24.7198,149342.0
2016-04-06 15:30:00,27.8,27.83,27.77,27.78,128091.0,24.7198,24.7464,24.6931,24.702,128091.0
2016-04-06 15:40:00,27.78,27.84,27.77,27.84,241925.0,24.702,24.7553,24.6931,24.7553,241925.0
2016-04-06 15:50:00,27.84,27.86,27.82,27.84,766264.0,24.7553,24.7731,24.7376,24.7553,766264.0
2016-04-07 09:30:00,27.44,27.53,27.18,27.18,281203.0,24.3997,24.4797,24.1685,24.1685,281203.0
2016-04-07 09:40:00,27.18,27.2,26.96,26.98,356928.0,24.1685,24.1863,23.9728,23.9906,356928.0
2016-04-07 09:50:00,26.98,27.0,26.87,26.97,299384.0,23.9906,24.0084,23.8928,23.9817,299384.0
2016-04-07 10:00:00,26.97,26.98,26.83,26.89,316909.0,23.9817,23.9906,23.8572,23.9106,316909.0
2016-04-07 10:10:00,26.88,26.89,26.61,26.63,385751.0,23.9017,23.9106,23.6616,23.6794,385751.0
2016-04-07 10:20:00,26.63,26.75,26.58,26.62,230254.0,23.6794,23.7861,23.6349,23.6705,230254.0
2016-04-07 10:30:00,26.61,26.77,26.59,26.75,181305.0,23.6616,23.8039,23.6438,23.7861,181305.0
2016-04-07 10:40:00,26.75,26.8,26.67,26.75,180693.0,23.7861,23.8306,23.715,23.7861,180693.0
2016-04-07 10:50:00,26.74,26.82,26.71,26.74,170779.0,23.7772,23.8484,23.7505,23.7772,170779.0
2016-04-07 11:00:00,26.74,26.74,26.6,26.61,196411.0,23.7772,23.7772,23.6527,23.6616,196411.0
2016-04-07 11:10:00,26.61,26.7,26.6,26.66,132956.0,23.6616,23.7417,23.6527,23.7061,132956.0
2016-04-07 11:20:00,26.66,26.67,26.58,26.66,139853.0,23.7061,23.715,23.6349,23.7061,139853.0
2016-04-07 11:30:00,26.65,26.69,26.64,26.67,99360.0,23.6972,23.7328,23.6883,23.715,99360.0
2016-04-07 11:40:00,26.66,26.81,26.63,26.76,290719.0,23.7061,23.8395,23.6794,23.795,290719.0
2016-04-07 11:50:00,26.76,26.76,26.68,26.69,88132.0,23.795,23.795,23.7239,23.7328,88132.0
2016-04-07 12:00:00,26.69,26.72,26.68,26.7,86822.0,23.7328,23.7594,23.7239,23.7417,86822.0
2016-04-07 12:10:00,26.7,26.7,26.61,26.63,98622.0,23.7417,23.7417,23.6616,23.6794,98622.0
2016-04-07 12:20:00,26.62,26.67,26.61,26.66,95747.0,23.6705,23.715,23.6616,23.7061,95747.0
2016-04-07 12:30:00,26.66,26.7,26.6,26.64,130546.0,23.7061,23.7417,23.6527,23.6883,130546.0
2016-04-07 12:40:00,26.64,26.66,26.6,26.66,65731.0,23.6883,23.7061,23.6527,23.7061,65731.0
2016-04-07 12:50:00,26.66,26.69,26.63,26.68,57104.0,23.7061,23.7328,23.6794,23.7239,57104.0
2016-04-07 13:00:00,26.67,26.72,26.66,26.71,58691.0,23.715,23.7594,23.7061,23.7505,58691.0
2016-04-07 13:10:00,26.71,26.77,26.69,26.73,114219.0,23.7505,23.8039,23.7328,23.7683,114219.0
2016-04-07 13:20:00,26.73,26.74,26.66,26.69,106887.0,23.7683,23.7772,23.7061,23.7328,106887.0
2016-04-07 13:30:00,26.68,26.73,26.66,26.68,64001.0,23.7239,23.7683,23.7061,23.7239,64001.0
2016-04-07 13:40:00,26.68,26.69,26.58,26.6,75160.0,23.7239,23.7328,23.6349,23.6527,75160.0
2016-04-07 13:50:00,26.59,26.59,26.49,26.5,104967.0,23.6438,23.6438,23.5549,23.5638,104967.0
2016-04-07 14:00:00,26.51,26.51,26.37,26.38,147042.0,23.5727,23.5727,23.4482,23.4571,147042.0
2016-04-07 14:10:00,26.39,26.39,26.27,26.27,245958.0,23.466,23.466,23.3593,23.3593,245958.0
2016-04-07 14:20:00,26.28,26.41,26.28,26.39,173982.0,23.3682,23.4838,23.3682,23.466,173982.0
2016-04-07 14:30:00,26.39,26.48,26.38,26.48,203279.0,23.466,23.546,23.4571,23.546,203279.0
2016-04-07 14:40:00,26.47,26.47,26.33,26.34,159941.0,23.5371,23.5371,23.4126,23.4215,159941.0
2016-04-07 14:50:00,26.34,26.38,26.31,26.36,287911.0,23.4215,23.4571,23.3949,23.4393,287911.0
2016-04-07 15:00:00,26.36,26.47,26.33,26.46,325010.0,23.4393,23.5371,23.4126,23.5282,325010.0
2016-04-07 15:10:00,26.47,26.53,26.4,26.41,230581.0,23.5371,23.5905,23.4749,23.4838,230581.0
2016-04-07 15:20:00,26.42,26.46,26.4,26.43,147903.0,23.4927,23.5282,23.4749,23.5016,147903.0
2016-04-07 15:30:00,26.42,26.46,26.35,26.37,500843.0,23.4927,23.5282,23.4304,23.4482,500843.0
2016-04-07 15:40:00,26.37,26.41,26.35,26.39,357044.0,23.4482,23.4838,23.4304,23.466,357044.0
2016-04-07 15:50:00,26.38,26.41,26.33,26.4,832129.0,23.4571,23.4838,23.4126,23.4749,832129.0
2016-04-08 09:30:00,26.78,26.87,26.64,26.77,348870.0,23.8128,23.8928,23.6883,23.8039,348870.0
2016-04-08 09:40:00,26.76,26.84,26.67,26.76,332767.0,23.795,23.8661,23.715,23.795,332767.0
2016-04-08 09:50:00,26.76,26.93,26.76,26.93,234199.0,23.795,23.9462,23.795,23.9462,234199.0
2016-04-08 10:00:00,26.92,27.01,26.87,26.98,249673.0,23.9373,24.0173,23.8928,23.9906,249673.0
2016-04-08 10:10:00,26.98,27.04,26.92,26.96,310411.0,23.9906,24.044,23.9373,23.9728,310411.0
2016-04-08 10:20:00,26.97,27.04,26.93,27.02,175610.0,23.9817,24.044,23.9462,24.0262,175610.0
2016-04-08 10:30:00,27.02,27.05,26.97,26.98,129489.0,24.0262,24.0529,23.9817,23.9906,129489.0
2016-04-08 10:40:00,26.98,27.02,26.91,26.93,132341.0,23.9906,24.0262,23.9284,23.9462,132341.0
2016-04-08 10:50:00,26.93,26.96,26.84,26.85,154388.0,23.9462,23.9728,23.8661,23.875,154388.0
2016-04-08 11:00:00,26.85,26.95,26.83,26.91,95641.0,23.875,23.964,23.8572,23.9284,95641.0
2016-04-08 11:10:00,26.9,26.92,26.81,26.85,169578.0,23.9195,23.9373,23.8395,23.875,169578.0
2016-04-08 11:20:00,26.85,26.92,26.82,26.86,167043.0,23.875,23.9373,23.8484,23.8839,167043.0
2016-04-08 11:30:00,26.85,26.87,26.66,26.67,182998.0,23.875,23.8928,23.7061,23.715,182998.0
2016-04-08 11:40:00,26.68,26.76,26.67,26.72,185459.0,23.7239,23.795,23.715,23.7594,185459.0
2016-04-08 11:50:00,26.73,26.75,26.67,26.73,120065.0,23.7683,23.7861,23.715,23.7683,120065.0
2016-04-08 12:00:00,26.72,26.77,26.72,26.76,142405.0,23.7594,23.8039,23.7594,23.795,142405.0
2016-04-08 12:10:00,26.76,26.78,26.71,26.72,123008.0,23.795,23.8128,23.7505,23.7594,123008.0
2016-04-08 12:20:00,26.73,26.74,26.64,26.65,76387.0,23.7683,23.7772,23.6883,23.6972,76387.0
2016-04-08 12:30:00,26.64,26.7,26.6,26.69,60710.0,23.6883,23.7417,23.6527,23.7328,60710.0
2016-04-08 12:40:00,26.69,26.7,26.68,26.7,136983.0,23.7328,23.7417,23.7239,23.7417,136983.0
2016-04-08 12:50:00,26.7,26.74,26.7,26.72,67667.0,23.7417,23.7772,23.7417,23.7594,67667.0
2016-04-08 13:00:00,26.72,26.73,26.64,26.66,84544.0,23.7594,23.7683,23.6883,23.7061,84544.0
2016-04-08 13:10:00,26.65,26.7,26.62,26.62,75678.0,23.6972,23.7417,23.6705,23.6705,75678.0
2016-04-08 13:20:00,26.62,26.68,26.61,26.64,68343.0,23.6705,23.7239,23.6616,23.6883,68343.0
2016-04-08 13:30:00,26.64,26.69,26.61,26.68,122157.0,23.6883,23.7328,23.6616,23.7239,122157.0
2016-04-08 13:40:00,26.68,26.71,26.63,26.63,70519.0,23.7239,23.7505,23.6794,23.6794,70519.0
2016-04-08 13:50:00,26.63,26.73,26.62,26.72,189618.0,23.6794,23.7683,23.6705,23.7594,189618.0
2016-04-08 14:00:00,26.72,26.73,26.68,26.71,65057.0,23.7594,23.7683,23.7239,23.7505,65057.0
2016-04-08 14:10:00,26.7,26.77,26.7,26.74,121679.0,23.7417,23.8039,23.7417,23.7772,121679.0
2016-04-08 14:20:00,26.75,26.75,26.71,26.73,102022.0,23.7861,23.7861,23.7505,23.7683,102022.0
2016-04-08 14:30:00,26.72,26.73,26.69,26.7,83563.0,23.7594,23.7683,23.7328,23.7417,83563.0
2016-04-08 14:40:00,26.71,26.72,26.67,26.68,164960.0,23.7505,23.7594,23.715,23.7239,164960.0
2016-04-08 14:50:00,26.68,26.68,26.6,26.62,66019.0,23.7239,23.7239,23.6527,23.6705,66019.0
2016-04-08 15:00:00,26.63,26.64,26.53,26.53,78987.0,23.6794,23.6883,23.5905,23.5905,78987.0
2016-04-08 15:10:00,26.53,26.62,26.52,26.56,92138.0,23.5905,23.6705,23.5816,23.6172,92138.0
2016-04-08 15:20:00,26.57,26.59,26.54,26.54,145355.0,23.6261,23.6438,23.5994,23.5994,145355.0
2016-04-08 15:30:00,26.54,26.57,26.48,26.54,230110.0,23.5994,23.6261,23.546,23.5994,230110.0
2016-04-08 15:40:00,26.54,26.6,26.52,26.58,220482.0,23.5994,23.6527,23.5816,23.6349,220482.0
2016-04-08 15:50:00,26.58,26.62,26.56,26.61,532652.0,23.6349,23.6705,23.6172,23.6616,532652.0
2016-04-11 09:30:00,26.9,27.03,26.87,27.0,284383.0,23.9195,24.0351,23.8928,24.0084,284383.0
2016-04-11 09:40:00,27.01,27.1,26.92,27.0,414719.0,24.0173,24.0973,23.9373,24.0084,414719.0
2016-04-11 09:50:00,27.01,27.21,26.99,27.21,319050.0,24.0173,24.1951,23.9995,24.1951,319050.0
2016-04-11 10:00:00,27.22,27.44,27.22,27.39,303995.0,24.204,24.3997,24.204,24.3552,303995.0
2016-04-11 10:10:00,27.39,27.44,27.32,27.34,265248.0,24.3552,24.3997,24.293,24.3107,265248.0
2016-04-11 10:20:00,27.33,27.39,27.29,27.31,238393.0,24.3018,24.3552,24.2663,24.2841,238393.0
2016-04-11 10:30:00,27.32,27.34,27.25,27.3,119029.0,24.293,24.3107,24.2307,24.2752,119029.0
2016-04-11 10:40:00,27.3,27.31,27.13,27.18,130223.0,24.2752,24.2841,24.124,24.1685,130223.0
2016-04-11 10:50:00,27.17,27.23,27.11,27.12,152183.0,24.1596,24.2129,24.1062,24.1151,152183.0
2016-04-11 11:00:00,27.12,27.12,27.05,27.1,110494.0,24.1151,24.1151,24.0529,24.0973,110494.0
2016-04-11 11:10:00,27.1,27.12,27.05,27.05,96560.0,24.0973,24.1151,24.0529,24.0529,96560.0
2016-04-11 11:20:00,27.06,27.1,27.02,27.08,127770.0,24.0618,24.0973,24.0262,24.0795,127770.0
2016-04-11 11:30:00,27.08,27.08,26.92,26.95,116996.0,24.0795,24.0795,23.9373,23.964,116996.0
2016-04-11 11:40:00,26.95,27.03,26.91,27.03,102965.0,23.964,24.0351,23.9284,24.0351,102965.0
2016-04-11 11:50:00,27.03,27.09,26.99,27.09,87573.0,24.0351,24.0884,23.9995,24.0884,87573.0
2016-04-11 12:00:00,27.09,27.13,27.05,27.11,86045.0,24.0884,24.124,24.0529,24.1062,86045.0
2016-04-11 12:10:00,27.11,27.22,27.11,27.21,93476.0,24.1062,24.204,24.1062,24.1951,93476.0
2016-04-11 12:20:00,27.21,27.22,27.14,27.15,83839.0,24.1951,24.204,24.1329,24.1418,83839.0
2016-04-11 12:30:00,27.15,27.18,27.1,27.14,122710.0,24.1418,24.1685,24.0973,24.1329,122710.0
2016-04-11 12:40:00,27.13,27.21,27.11,27.21,145517.0,24.124,24.1951,24.1062,24.1951,145517.0
2016-04-11 12:50:00,27.21,27.27,27.2,27.25,88113.0,24.1951,24.2485,24.1863,24.2307,88113.0
2016-04-11 13:00:00,27.25,27.27,27.22,27.27,73030.0,24.2307,24.2485,24.204,24.2485,73030.0
2016-04-11 13:10:00,27.26,27.35,27.25,27.3,120328.0,24.2396,24.3196,24.2307,24.2752,120328.0
2016-04-11 13:20:00,27.29,27.31,27.2,27.22,59850.0,24.2663,24.2841,24.1863,24.204,59850.0
2016-04-11 13:30:00,27.22,27.27,27.19,27.2,148376.0,24.204,24.2485,24.1774,24.1863,148376.0
2016-04-11 13:40:00,27.2,27.24,27.18,27.22,123290.0,24.1863,24.2218,24.1685,24.204,123290.0
2016-04-11 13:50:00,27.21,27.24,27.18,27.23,73287.0,24.1951,24.2218,24.1685,24.2129,73287.0
2016-04-11 14:00:00,27.23,27.29,27.17,27.2,144024.0,24.2129,24.2663,24.1596,24.1863,144024.0
2016-04-11 14:10:00,27.19,27.25,27.16,27.25,110712.0,24.1774,24.2307,24.1507,24.2307,110712.0
2016-04-11 14:20:00,27.24,27.26,27.13,27.15,263897.0,24.2218,24.2396,24.124,24.1418,263897.0
2016-04-11 14:30:00,27.15,27.26,27.14,27.25,181189.0,24.1418,24.2396,24.1329,24.2307,181189.0
2016-04-11 14:40:00,27.25,27.26,27.18,27.22,107356.0,24.2307,24.2396,24.1685,24.204,107356.0
2016-04-11 14:50:00,27.22,27.26,27.18,27.24,162280.0,24.204,24.2396,24.1685,24.2218,162280.0
2016-04-11 15:00:00,27.24,27.25,27.12,27.13,107381.0,24.2218,24.2307,24.1151,24.124,107381.0
2016-04-11 15:10:00,27.13,27.19,27.12,27.17,151783.0,24.124,24.1774,24.1151,24.1596,151783.0
2016-04-11 15:20:00,27.16,27.18,27.09,27.1,154479.0,24.1507,24.1685,24.0884,24.0973,154479.0
2016-04-11 15:30:00,27.1,27.12,27.06,27.06,220442.0,24.0973,24.1151,24.0618,24.0618,220442.0
2016-04-11 15:40:00,27.06,27.08,27.02,27.05,270230.0,24.0618,24.0795,24.0262,24.0529,270230.0
2016-04-11 15:50:00,27.04,27.08,27.01,27.04,717363.0,24.044,24.0795,24.0173,24.044,717363.0
2016-04-12 09:30:00,27.19,27.3,27.08,27.22,179748.0,24.1774,24.2752,24.0795,24.204,179748.0
2016-04-12 09:40:00,27.22,27.36,27.16,27.29,398404.0,24.204,24.3285,24.1507,24.2663,398404.0
2016-04-12 09:50:00,27.29,27.31,27.19,27.24,213164.0,24.2663,24.2841,24.1774,24.2218,213164.0
2016-04-12 10:00:00,27.25,27.27,27.14,27.16,193000.0,24.2307,24.2485,24.1329,24.1507,193000.0
2016-04-12 10:10:00,27.15,27.18,27.02,27.08,145060.0,24.1418,24.1685,24.0262,24.0795,145060.0
2016-04-12 10:20:00,27.09,27.18,27.02,27.18,270963.0,24.0884,24.1685,24.0262,24.1685,270963.0
2016-04-12 10:30:00,27.18,27.37,27.16,27.19,410445.0,24.1685,24.3374,24.1507,24.1774,410445.0
2016-04-12 10:40:00,27.18,27.27,27.17,27.24,164353.0,24.1685,24.2485,24.1596,24.2218,164353.0
2016-04-12 10:50:00,27.23,27.37,27.23,27.36,140900.0,24.2129,24.3374,24.2129,24.3285,140900.0
2016-04-12 11:00:00,27.36,27.39,27.31,27.35,179840.0,24.3285,24.3552,24.2841,24.3196,179840.0
2016-04-12 11:10:00,27.35,27.43,27.32,27.43,243965.0,24.3196,24.3908,24.293,24.3908,243965.0
2016-04-12 11:20:00,27.43,27.5,27.38,27.44,138826.0,24.3908,24.453,24.3463,24.3997,138826.0
2016-04-12 11:30:00,27.44,27.46,27.37,27.41,127336.0,24.3997,24.4174,24.3374,24.373,127336.0
2016-04-12 11:40:00,27.42,27.45,27.4,27.42,53367.0,24.3819,24.4086,24.3641,24.3819,53367.0
2016-04-12 11:50:00,27.42,27.42,27.29,27.29,142104.0,24.3819,24.3819,24.2663,24.2663,142104.0
2016-04-12 12:00:00,27.3,27.37,27.29,27.32,120366.0,24.2752,24.3374,24.2663,24.293,120366.0
2016-04-12 12:10:00,27.32,27.39,27.31,27.38,118506.0,24.293,24.3552,24.2841,24.3463,118506.0
2016-04-12 12:20:00,27.38,27.42,27.37,27.41,67260.0,24.3463,24.3819,24.3374,24.373,67260.0
2016-04-12 12:30:00,27.4,27.45,27.39,27.44,169242.0,24.3641,24.4086,24.3552,24.3997,169242.0
2016-04-12 12:40:00,27.45,27.49,27.43,27.46,81925.0,24.4086,24.4441,24.3908,24.4174,81925.0
2016-04-12 12:50:00,27.46,27.52,27.45,27.49,116214.0,24.4174,24.4708,24.4086,24.4441,116214.0
2016-04-12 13:00:00,27.49,27.51,27.47,27.49,62288.0,24.4441,24.4619,24.4263,24.4441,62288.0
2016-04-12 13:10:00,27.48,27.49,27.44,27.46,63588.0,24.4352,24.4441,24.3997,24.4174,63588.0
2016-04-12 13:20:00,27.46,27.52,27.46,27.51,84657.0,24.4174,24.4708,24.4174,24.4619,84657.0
2016-04-12 13:30:00,27.5,27.58,27.44,27.44,104421.0,24.453,24.5241,24.3997,24.3997,104421.0
2016-04-12 13:40:00,27.45,27.48,27.42,27.43,123269.0,24.4086,24.4352,24.3819,24.3908,123269.0
2016-04-12 13:50:00,27.44,27.46,27.41,27.46,90896.0,24.3997,24.4174,24.373,24.4174,90896.0
2016-04-12 14:00:00,27.45,27.48,27.42,27.46,114006.0,24.4086,24.4352,24.3819,24.4174,114006.0
2016-04-12 14:10:00,27.47,27.51,27.46,27.49,93360.0,24.4263,24.4619,24.4174,24.4441,93360.0
2016-04-12 14:20:00,27.49,27.5,27.4,27.41,248343.0,24.4441,24.453,24.3641,24.373,248343.0
2016-04-12 14:30:00,27.42,27.48,27.41,27.47,106453.0,24.3819,24.4352,24.373,24.4263,106453.0
2016-04-12 14:40:00,27.47,27.53,27.46,27.5,143002.0,24.4263,24.4797,24.4174,24.453,143002.0
2016-04-12 14:50:00,27.49,27.52,27.47,27.51,95822.0,24.4441,24.4708,24.4263,24.4619,95822.0
2016-04-12 15:00:00,27.51,27.58,27.5,27.54,126195.0,24.4619,24.5241,24.453,24.4886,126195.0
2016-04-12 15:10:00,27.55,27.56,27.51,27.55,136637.0,24.4975,24.5064,24.4619,24.4975,136637.0
2016-04-12 15:20:00,27.55,27.55,27.43,27.47,177632.0,24.4975,24.4975,24.3908,24.4263,177632.0
2016-04-12 15:30:00,27.47,27.5,27.41,27.42,224774.0,24.4263,24.453,24.373,24.3819,224774.0
2016-04-12 15:40:00,27.42,27.45,27.39,27.4,350474.0,24.3819,24.4086,24.3552,24.3641,350474.0
2016-04-12 15:50:00,27.4,27.49,27.38,27.47,778686.0,24.3641,24.4441,24.3463,24.4263,778686.0
2016-04-13 09:30:00,27.89,28.42,27.8,28.42,420842.0,24.7998,25.2711,24.7198,25.2711,420842.0
2016-04-13 09:40:00,28.41,28.5,28.32,28.36,587796.0,25.2622,25.3422,25.1822,25.2177,587796.0
2016-04-13 09:50:00,28.35,28.36,28.21,28.33,330802.0,25.2088,25.2177,25.0843,25.191,330802.0
2016-04-13 10:00:00,28.34,28.41,28.28,28.38,315917.0,25.1999,25.2622,25.1466,25.2355,315917.0
2016-04-13 10:10:00,28.38,28.4,28.26,28.31,428028.0,25.2355,25.2533,25.1288,25.1733,428028.0
2016-04-13 10:20:00,28.31,28.34,28.25,28.29,154824.0,25.1733,25.1999,25.1199,25.1555,154824.0
2016-04-13 10:30:00,28.29,28.3,28.11,28.2,164778.0,25.1555,25.1644,24.9954,25.0755,164778.0
2016-04-13 10:40:00,28.2,28.36,28.18,28.34,136368.0,25.0755,25.2177,25.0577,25.1999,136368.0
2016-04-13 10:50:00,28.34,28.42,28.3,28.32,135621.0,25.1999,25.2711,25.1644,25.1822,135621.0
2016-04-13 11:00:00,28.31,28.35,28.27,28.34,150859.0,25.1733,25.2088,25.1377,25.1999,150859.0
2016-04-13 11:10:00,28.34,28.37,28.3,28.37,121978.0,25.1999,25.2266,25.1644,25.2266,121978.0
2016-04-13 11:20:00,28.38,28.43,28.34,28.41,118982.0,25.2355,25.28,25.1999,25.2622,118982.0
2016-04-13 11:30:00,28.42,28.57,28.42,28.57,159821.0,25.2711,25.4045,25.2711,25.4045,159821.0
2016-04-13 11:40:00,28.56,28.58,28.47,28.48,143461.0,25.3956,25.4133,25.3155,25.3244,143461.0
2016-04-13 11:50:00,28.48,28.5,28.46,28.47,65714.0,25.3244,25.3422,25.3066,25.3155,65714.0
2016-04-13 12:00:00,28.48,28.5,28.43,28.49,133382.0,25.3244,25.3422,25.28,25.3333,133382.0
2016-04-13 12:10:00,28.49,28.54,28.42,28.44,116853.0,25.3333,25.3778,25.2711,25.2889,116853.0
2016-04-13 12:20:00,28.43,28.44,28.37,28.42,98600.0,25.28,25.2889,25.2266,25.2711,98600.0
2016-04-13 12:30:00,28.42,28.49,28.4,28.49,170243.0,25.2711,25.3333,25.2533,25.3333,170243.0
2016-04-13 12:40:00,28.48,28.59,28.48,28.53,127654.0,25.3244,25.4222,25.3244,25.3689,127654.0
2016-04-13 12:50:00,28.53,28.55,28.43,28.45,61421.0,25.3689,25.3867,25.28,25.2978,61421.0
2016-04-13 13:00:00,28.46,28.48,28.41,28.43,81929.0,25.3066,25.3244,25.2622,25.28,81929.0
2016-04-13 13:10:00,28.43,28.44,28.39,28.42,60383.0,25.28,25.2889,25.2444,25.2711,60383.0
2016-04-13 13:20:00,28.42,28.52,28.42,28.49,49539.0,25.2711,25.36,25.2711,25.3333,49539.0
2016-04-13 13:30:00,28.49,28.53,28.46,28.53,93514.0,25.3333,25.3689,25.3066,25.3689,93514.0
2016-04-13 13:40:00,28.54,28.6,28.5,28.54,150062.0,25.3778,25.4311,25.3422,25.3778,150062.0
2016-04-13 13:50:00,28.54,28.62,28.51,28.61,140283.0,25.3778,25.4489,25.3511,25.44,140283.0
2016-04-13 14:00:00,28.61,28.64,28.56,28.63,107752.0,25.44,25.4667,25.3956,25.4578,107752.0
2016-04-13 14:10:00,28.63,28.67,28.56,28.58,133344.0,25.4578,25.4934,25.3956,25.4133,133344.0
2016-04-13 14:20:00,28.58,28.61,28.49,28.5,76299.0,25.4133,25.44,25.3333,25.3422,76299.0
2016-04-13 14:30:00,28.5,28.56,28.49,28.55,122111.0,25.3422,25.3956,25.3333,25.3867,122111.0
2016-04-13 14:40:00,28.55,28.56,28.5,28.53,162927.0,25.3867,25.3956,25.3422,25.3689,162927.0
2016-04-13 14:50:00,28.53,28.54,28.49,28.53,83068.0,25.3689,25.3778,25.3333,25.3689,83068.0
2016-04-13 15:00:00,28.52,28.6,28.51,28.58,132731.0,25.36,25.4311,25.3511,25.4133,132731.0
2016-04-13 15:10:00,28.58,28.61,28.56,28.58,116515.0,25.4133,25.44,25.3956,25.4133,116515.0
2016-04-13 15:20:00,28.58,28.59,28.54,28.58,171219.0,25.4133,25.4222,25.3778,25.4133,171219.0
2016-04-13 15:30:00,28.58,28.64,28.58,28.64,215073.0,25.4133,25.4667,25.4133,25.4667,215073.0
2016-04-13 15:40:00,28.64,28.64,28.58,28.59,346047.0,25.4667,25.4667,25.4133,25.4222,346047.0
2016-04-13 15:50:00,28.58,28.65,28.58,28.62,574502.0,25.4133,25.4756,25.4133,25.4489,574502.0
2016-04-14 09:30:00,28.51,28.7,28.43,28.69,161480.0,25.3511,25.5201,25.28,25.5112,161480.0
2016-04-14 09:40:00,28.7,28.82,28.62,28.79,236088.0,25.5201,25.6268,25.4489,25.6001,236088.0
2016-04-14 09:50:00,28.78,28.78,28.43,28.43,186711.0,25.5912,25.5912,25.28,25.28,186711.0
2016-04-14 10:00:00,28.43,28.69,28.4,28.64,143121.0,25.28,25.5112,25.2533,25.4667,143121.0
2016-04-14 10:10:00,28.65,28.7,28.53,28.55,107325.0,25.4756,25.5201,25.3689,25.3867,107325.0
2016-04-14 10:20:00,28.55,28.65,28.55,28.59,201765.0,25.3867,25.4756,25.3867,25.4222,201765.0
2016-04-14 10:30:00,28.6,28.61,28.4,28.42,190175.0,25.4311,25.44,25.2533,25.2711,190175.0
2016-04-14 10:40:00,28.42,28.44,28.39,28.42,224751.0,25.2711,25.2889,25.2444,25.2711,224751.0
2016-04-14 10:50:00,28.42,28.57,28.42,28.5,137056.0,25.2711,25.4045,25.2711,25.3422,137056.0
2016-04-14 11:00:00,28.49,28.65,28.47,28.65,161559.0,25.3333,25.4756,25.3155,25.4756,161559.0
2016-04-14 11:10:00,28.66,28.68,28.59,28.66,184928.0,25.4845,25.5023,25.4222,25.4845,184928.0
2016-04-14 11:20:00,28.66,28.66,28.57,28.58,213314.0,25.4845,25.4845,25.4045,25.4133,213314.0
2016-04-14 11:30:00,28.58,28.88,28.57,28.86,265191.0,25.4133,25.6801,25.4045,25.6623,265191.0
2016-04-14 11:40:00,28.86,28.98,28.78,28.98,265889.0,25.6623,25.769,25.5912,25.769,265889.0
2016-04-14 11:50:00,28.98,28.98,28.76,28.87,137048.0,25.769,25.769,25.5734,25.6712,137048.0
2016-04-14 12:00:00,28.87,28.94,28.84,28.89,116116.0,25.6712,25.7335,25.6445,25.689,116116.0
2016-04-14 12:10:00,28.89,28.96,28.89,28.92,85678.0,25.689,25.7512,25.689,25.7157,85678.0
2016-04-14 12:20:00,28.92,28.93,28.79,28.81,75564.0,25.7157,25.7246,25.6001,25.6179,75564.0
2016-04-14 12:30:00,28.79,28.81,28.75,28.79,119052.0,25.6001,25.6179,25.5645,25.6001,119052.0
2016-04-14 12:40:00,28.79,28.81,28.74,28.79,145007.0,25.6001,25.6179,25.5556,25.6001,145007.0
2016-04-14 12:50:00,28.79,28.86,28.78,28.83,139275.0,25.6001,25.6623,25.5912,25.6356,139275.0
2016-04-14 13:00:00,28.84,28.9,28.78,28.79,171920.0,25.6445,25.6979,25.5912,25.6001,171920.0
2016-04-14 13:10:00,28.8,28.8,28.74,28.75,118771.0,25.609,25.609,25.5556,25.5645,118771.0
2016-04-14 13:20:00,28.76,28.76,28.69,28.7,79056.0,25.5734,25.5734,25.5112,25.5201,79056.0
2016-04-14 13:30:00,28.7,28.73,28.64,28.65,91140.0,25.5201,25.5467,25.4667,25.4756,91140.0
2016-04-14 13:40:00,28.65,28.67,28.58,28.59,180883.0,25.4756,25.4934,25.4133,25.4222,180883.0
2016-04-14 13:50:00,28.59,28.61,28.55,28.55,114460.0,25.4222,25.44,25.3867,25.3867,114460.0
2016-04-14 14:00:00,28.56,28.62,28.54,28.61,165478.0,25.3956,25.4489,25.3778,25.44,165478.0
2016-04-14 14:10:00,28.62,28.7,28.61,28.67,172223.0,25.4489,25.5201,25.44,25.4934,172223.0
2016-04-14 14:20:00,28.66,28.73,28.63,28.65,102417.0,25.4845,25.5467,25.4578,25.4756,102417.0
2016-04-14 14:30:00,28.64,28.64,28.59,28.61,79540.0,25.4667,25.4667,25.4222,25.44,79540.0
2016-04-14 14:40:00,28.62,28.68,28.61,28.65,89466.0,25.4489,25.5023,25.44,25.4756,89466.0
2016-04-14 14:50:00,28.65,28.7,28.65,28.69,82973.0,25.4756,25.5201,25.4756,25.5112,82973.0
2016-04-14 15:00:00,28.69,28.71,28.68,28.7,140163.0,25.5112,25.5289,25.5023,25.5201,140163.0
2016-04-14 15:10:00,28.71,28.71,28.64,28.68,154597.0,25.5289,25.5289,25.4667,25.5023,154597.0
2016-04-14 15:20:00,28.68,28.72,28.67,28.71,178779.0,25.5023,25.5378,25.4934,25.5289,178779.0
2016-04-14 15:30:00,28.71,28.81,28.7,28.78,393032.0,25.5289,25.6179,25.5201,25.5912,393032.0
2016-04-14 15:40:00,28.78,28.8,28.76,28.77,371551.0,25.5912,25.609,25.5734,25.5823,371551.0
2016-04-14 15:50:00,28.77,28.8,28.72,28.72,941596.0,25.5823,25.609,25.5378,25.5378,941596.0
2016-04-15 09:30:00,29.1,29.18,28.63,28.96,1189953.0,25.8757,25.9469,25.4578,25.7512,1189953.0
2016-04-15 09:40:00,28.96,29.03,28.82,28.9,903722.0,25.7512,25.8135,25.6268,25.6979,903722.0
2016-04-15 09:50:00,28.89,28.91,28.72,28.75,613285.0,25.689,25.7068,25.5378,25.5645,613285.0
2016-04-15 10:00:00,28.76,28.9,28.76,28.85,504998.0,25.5734,25.6979,25.5734,25.6534,504998.0
2016-04-15 10:10:00,28.86,28.88,28.76,28.79,373252.0,25.6623,25.6801,25.5734,25.6001,373252.0
2016-04-15 10:20:00,28.8,28.94,28.73,28.93,487935.0,25.609,25.7335,25.5467,25.7246,487935.0
2016-04-15 10:30:00,28.92,29.07,28.87,28.99,734136.0,25.7157,25.8491,25.6712,25.7779,734136.0
2016-04-15 10:40:00,28.99,29.01,28.94,28.95,390009.0,25.7779,25.7957,25.7335,25.7424,390009.0
2016-04-15 10:50:00,28.94,28.97,28.78,28.79,354315.0,25.7335,25.7601,25.5912,25.6001,354315.0
2016-04-15 11:00:00,28.78,28.92,28.77,28.91,449076.0,25.5912,25.7157,25.5823,25.7068,449076.0
2016-04-15 11:10:00,28.91,28.97,28.87,28.95,256402.0,25.7068,25.7601,25.6712,25.7424,256402.0
2016-04-15 11:20:00,28.94,29.01,28.87,28.92,409731.0,25.7335,25.7957,25.6712,25.7157,409731.0
2016-04-15 11:30:00,28.93,28.95,28.88,28.9,94110.0,25.7246,25.7424,25.6801,25.6979,94110.0
2016-04-15 11:40:00,28.9,28.92,28.83,28.84,202267.0,25.6979,25.7157,25.6356,25.6445,202267.0
2016-04-15 11:50:00,28.83,28.88,28.81,28.85,163845.0,25.6356,25.6801,25.6179,25.6534,163845.0
2016-04-15 12:00:00,28.84,28.84,28.68,28.72,150458.0,25.6445,25.6445,25.5023,25.5378,150458.0
2016-04-15 12:10:00,28.72,28.87,28.72,28.8,333985.0,25.5378,25.6712,25.5378,25.609,333985.0
2016-04-15 12:20:00,28.8,28.83,28.76,28.8,86613.0,25.609,25.6356,25.5734,25.609,86613.0
2016-04-15 12:30:00,28.8,28.81,28.7,28.73,173795.0,25.609,25.6179,25.5201,25.5467,173795.0
2016-04-15 12:40:00,28.72,28.75,28.69,28.7,58677.0,25.5378,25.5645,25.5112,25.5201,58677.0
2016-04-15 12:50:00,28.69,28.76,28.68,28.75,140899.0,25.5112,25.5734,25.5023,25.5645,140899.0
2016-04-15 13:00:00,28.75,28.77,28.71,28.71,73952.0,25.5645,25.5823,25.5289,25.5289,73952.0
2016-04-15 13:10:00,28.71,28.77,28.69,28.73,78437.0,25.5289,25.5823,25.5112,25.5467,78437.0
2016-04-15 13:20:00,28.74,28.77,28.71,28.72,72000.0,25.5556,25.5823,25.5289,25.5378,72000.0
2016-04-15 13:30:00,28.72,28.72,28.6,28.61,80792.0,25.5378,25.5378,25.4311,25.44,80792.0
2016-04-15 13:40:00,28.61,28.68,28.59,28.65,135898.0,25.44,25.5023,25.4222,25.4756,135898.0
2016-04-15 13:50:00,28.65,28.65,28.51,28.52,163063.0,25.4756,25.4756,25.3511,25.36,163063.0
2016-04-15 14:00:00,28.52,28.57,28.5,28.51,165446.0,25.36,25.4045,25.3422,25.3511,165446.0
2016-04-15 14:10:00,28.51,28.51,28.42,28.45,129481.0,25.3511,25.3511,25.2711,25.2978,129481.0
2016-04-15 14:20:00,28.45,28.51,28.43,28.51,89560.0,25.2978,25.3511,25.28,25.3511,89560.0
2016-04-15 14:30:00,28.51,28.58,28.51,28.56,59049.0,25.3511,25.4133,25.3511,25.3956,59049.0
2016-04-15 14:40:00,28.56,28.59,28.53,28.55,80318.0,25.3956,25.4222,25.3689,25.3867,80318.0
2016-04-15 14:50:00,28.54,28.62,28.53,28.61,74600.0,25.3778,25.4489,25.3689,25.44,74600.0
2016-04-15 15:00:00,28.61,28.62,28.57,28.58,139840.0,25.44,25.4489,25.4045,25.4133,139840.0
2016-04-15 15:10:00,28.58,28.63,28.56,28.56,145502.0,25.4133,25.4578,25.3956,25.3956,145502.0
2016-04-15 15:20:00,28.56,28.6,28.56,28.57,155349.0,25.3956,25.4311,25.3956,25.4045,155349.0
2016-04-15 15:30:00,28.57,28.61,28.56,28.57,226511.0,25.4045,25.44,25.3956,25.4045,226511.0
2016-04-15 15:40:00,28.57,28.58,28.5,28.5,260587.0,25.4045,25.4133,25.3422,25.3422,260587.0
2016-04-15 15:50:00,28.5,28.54,28.48,28.53,1148339.0,25.3422,25.3778,25.3244,25.3689,1148339.0
2016-04-18 09:30:00,28.43,28.58,28.27,28.41,236823.0,25.28,25.4133,25.1377,25.2622,236823.0
2016-04-18 09:40:00,28.41,28.52,28.3,28.46,139124.0,25.2622,25.36,25.1644,25.3066,139124.0
2016-04-18 09:50:00,28.45,28.62,28.43,28.52,224144.0,25.2978,25.4489,25.28,25.36,224144.0
2016-04-18 10:00:00,28.51,28.72,28.51,28.65,172968.0,25.3511,25.5378,25.3511,25.4756,172968.0
2016-04-18 10:10:00,28.64,28.65,28.49,28.53,107039.0,25.4667,25.4756,25.3333,25.3689,107039.0
2016-04-18 10:20:00,28.54,28.66,28.51,28.58,117403.0,25.3778,25.4845,25.3511,25.4133,117403.0
2016-04-18 10:30:00,28.59,28.69,28.51,28.51,135222.0,25.4222,25.5112,25.3511,25.3511,135222.0
2016-04-18 10:40:00,28.5,28.62,28.47,28.54,97412.0,25.3422,25.4489,25.3155,25.3778,97412.0
2016-04-18 10:50:00,28.54,28.66,28.53,28.57,112153.0,25.3778,25.4845,25.3689,25.4045,112153.0
2016-04-18 11:00:00,28.56,28.68,28.55,28.68,104740.0,25.3956,25.5023,25.3867,25.5023,104740.0
2016-04-18 11:10:00,28.68,28.72,28.64,28.68,84723.0,25.5023,25.5378,25.4667,25.5023,84723.0
2016-04-18 11:20:00,28.68,28.73,28.64,28.67,70812.0,25.5023,25.5467,25.4667,25.4934,70812.0
2016-04-18 11:30:00,28.68,28.7,28.63,28.63,98439.0,25.5023,25.5201,25.4578,25.4578,98439.0
2016-04-18 11:40:00,28.64,28.79,28.63,28.73,86869.0,25.4667,25.6001,25.4578,25.5467,86869.0
2016-04-18 11:50:00,28.73,28.78,28.72,28.77,84644.0,25.5467,25.5912,25.5378,25.5823,84644.0
2016-04-18 12:00:00,28.76,28.78,28.73,28.74,64775.0,25.5734,25.5912,25.5467,25.5556,64775.0
2016-04-18 12:10:00,28.74,28.75,28.72,28.73,72328.0,25.5556,25.5645,25.5378,25.5467,72328.0
2016-04-18 12:20:00,28.74,28.76,28.72,28.73,125814.0,25.5556,25.5734,25.5378,25.5467,125814.0
2016-04-18 12:30:00,28.73,28.81,28.73,28.78,72200.0,25.5467,25.6179,25.5467,25.5912,72200.0
2016-04-18 12:40:00,28.77,28.81,28.71,28.71,62539.0,25.5823,25.6179,25.5289,25.5289,62539.0
2016-04-18 12:50:00,28.71,28.74,28.68,28.7,87969.0,25.5289,25.5556,25.5023,25.5201,87969.0
2016-04-18 13:00:00,28.7,28.72,28.66,28.71,96497.0,25.5201,25.5378,25.4845,25.5289,96497.0
2016-04-18 13:10:00,28.71,28.73,28.64,28.64,49412.0,25.5289,25.5467,25.4667,25.4667,49412.0
2016-04-18 13:20:00,28.65,28.71,28.63,28.7,54609.0,25.4756,25.5289,25.4578,25.5201,54609.0
2016-04-18 13:30:00,28.7,28.73,28.66,28.67,59145.0,25.5201,25.5467,25.4845,25.4934,59145.0
2016-04-18 13:40:00,28.68,28.74,28.67,28.71,66304.0,25.5023,25.5556,25.4934,25.5289,66304.0
2016-04-18 13:50:00,28.71,28.74,28.68,28.73,56536.0,25.5289,25.5556,25.5023,25.5467,56536.0
2016-04-18 14:00:00,28.73,28.74,28.66,28.7,71699.0,25.5467,25.5556,25.4845,25.5201,71699.0
2016-04-18 14:10:00,28.69,28.74,28.66,28.74,75226.0,25.5112,25.5556,25.4845,25.5556,75226.0
2016-04-18 14:20:00,28.75,28.79,28.74,28.75,108055.0,25.5645,25.6001,25.5556,25.5645,108055.0
2016-04-18 14:30:00,28.76,28.82,28.73,28.82,115221.0,25.5734,25.6268,25.5467,25.6268,115221.0
2016-04-18 14:40:00,28.82,28.85,28.8,28.83,115398.0,25.6268,25.6534,25.609,25.6356,115398.0
2016-04-18 14:50:00,28.84,28.88,28.79,28.82,114474.0,25.6445,25.6801,25.6001,25.6268,114474.0
2016-04-18 15:00:00,28.82,28.83,28.79,28.81,162879.0,25.6268,25.6356,25.6001,25.6179,162879.0
2016-04-18 15:10:00,28.82,28.87,28.8,28.86,151271.0,25.6268,25.6712,25.609,25.6623,151271.0
2016-04-18 15:20:00,28.86,28.87,28.83,28.83,149981.0,25.6623,25.6712,25.6356,25.6356,149981.0
2016-04-18 15:30:00,28.83,28.88,28.82,28.84,117688.0,25.6356,25.6801,25.6268,25.6445,117688.0
2016-04-18 15:40:00,28.85,28.89,28.84,28.87,216837.0,25.6534,25.689,25.6445,25.6712,216837.0
2016-04-18 15:50:00,28.86,28.89,28.83,28.85,640659.0,25.6623,25.689,25.6356,25.6534,640659.0
2016-04-19 09:30:00,28.87,28.91,28.52,28.85,317076.0,25.6712,25.7068,25.36,25.6534,317076.0
2016-04-19 09:40:00,28.84,28.89,28.71,28.83,165683.0,25.6445,25.689,25.5289,25.6356,165683.0
2016-04-19 09:50:00,28.81,28.83,28.64,28.7,242700.0,25.6179,25.6356,25.4667,25.5201,242700.0
2016-04-19 10:00:00,28.69,28.72,28.58,28.71,167525.0,25.5112,25.5378,25.4133,25.5289,167525.0
2016-04-19 10:10:00,28.72,28.76,28.65,28.69,276275.0,25.5378,25.5734,25.4756,25.5112,276275.0
2016-04-19 10:20:00,28.69,28.76,28.58,28.59,120281.0,25.5112,25.5734,25.4133,25.4222,120281.0
2016-04-19 10:30:00,28.59,28.72,28.59,28.67,124989.0,25.4222,25.5378,25.4222,25.4934,124989.0
2016-04-19 10:40:00,28.66,28.69,28.59,28.69,187487.0,25.4845,25.5112,25.4222,25.5112,187487.0
2016-04-19 10:50:00,28.69,28.77,28.65,28.76,335943.0,25.5112,25.5823,25.4756,25.5734,335943.0
2016-04-19 11:00:00,28.76,28.85,28.7,28.83,105273.0,25.5734,25.6534,25.5201,25.6356,105273.0
2016-04-19 11:10:00,28.83,28.87,28.68,28.7,166534.0,25.6356,25.6712,25.5023,25.5201,166534.0
2016-04-19 11:20:00,28.7,28.73,28.61,28.63,86115.0,25.5201,25.5467,25.44,25.4578,86115.0
2016-04-19 11:30:00,28.63,28.67,28.59,28.61,137503.0,25.4578,25.4934,25.4222,25.44,137503.0
2016-04-19 11:40:00,28.61,28.66,28.59,28.59,131436.0,25.44,25.4845,25.4222,25.4222,131436.0
2016-04-19 11:50:00,28.59,28.59,28.36,28.42,267301.0,25.4222,25.4222,25.2177,25.2711,267301.0
2016-04-19 12:00:00,28.42,28.49,28.38,28.4,200164.0,25.2711,25.3333,25.2355,25.2533,200164.0
2016-04-19 12:10:00,28.4,28.42,28.3,28.3,315682.0,25.2533,25.2711,25.1644,25.1644,315682.0
2016-04-19 12:20:00,28.3,28.56,28.26,28.55,173177.0,25.1644,25.3956,25.1288,25.3867,173177.0
2016-04-19 12:30:00,28.55,28.55,28.44,28.46,245237.0,25.3867,25.3867,25.2889,25.3066,245237.0
2016-04-19 12:40:00,28.46,28.52,28.44,28.45,161692.0,25.3066,25.36,25.2889,25.2978,161692.0
2016-04-19 12:50:00,28.45,28.66,28.44,28.66,280761.0,25.2978,25.4845,25.2889,25.4845,280761.0
2016-04-19 13:00:00,28.65,28.69,28.62,28.69,135068.0,25.4756,25.5112,25.4489,25.5112,135068.0
2016-04-19 13:10:00,28.69,28.73,28.64,28.66,376941.0,25.5112,25.5467,25.4667,25.4845,376941.0
2016-04-19 13:20:00,28.67,28.75,28.66,28.74,149336.0,25.4934,25.5645,25.4845,25.5556,149336.0
2016-04-19 13:30:00,28.74,28.76,28.67,28.73,119048.0,25.5556,25.5734,25.4934,25.5467,119048.0
2016-04-19 13:40:00,28.73,28.83,28.72,28.8,110427.0,25.5467,25.6356,25.5378,25.609,110427.0
2016-04-19 13:50:00,28.81,28.83,28.73,28.75,87125.0,25.6179,25.6356,25.5467,25.5645,87125.0
2016-04-19 14:00:00,28.76,28.81,28.75,28.77,89222.0,25.5734,25.6179,25.5645,25.5823,89222.0
2016-04-19 14:10:00,28.78,28.81,28.74,28.78,83571.0,25.5912,25.6179,25.5556,25.5912,83571.0
2016-04-19 14:20:00,28.78,28.87,28.74,28.82,129001.0,25.5912,25.6712,25.5556,25.6268,129001.0
2016-04-19 14:30:00,28.81,28.84,28.79,28.79,115127.0,25.6179,25.6445,25.6001,25.6001,115127.0
2016-04-19 14:40:00,28.8,28.83,28.75,28.77,112654.0,25.609,25.6356,25.5645,25.5823,112654.0
2016-04-19 14:50:00,28.77,28.78,28.7,28.71,159415.0,25.5823,25.5912,25.5201,25.5289,159415.0
2016-04-19 15:00:00,28.71,28.72,28.67,28.69,295305.0,25.5289,25.5378,25.4934,25.5112,295305.0
2016-04-19 15:10:00,28.69,28.76,28.69,28.74,259796.0,25.5112,25.5734,25.5112,25.5556,259796.0
2016-04-19 15:20:00,28.74,28.74,28.69,28.69,244687.0,25.5556,25.5556,25.5112,25.5112,244687.0
2016-04-19 15:30:00,28.7,28.73,28.68,28.71,436524.0,25.5201,25.5467,25.5023,25.5289,436524.0
2016-04-19 15:40:00,28.71,28.75,28.69,28.75,324084.0,25.5289,25.5645,25.5112,25.5645,324084.0
2016-04-19 15:50:00,28.75,28.79,28.74,28.76,732240.0,25.5645,25.6001,25.5556,25.5734,732240.0
2016-04-20 09:30:00,28.85,28.89,28.59,28.75,148084.0,25.6534,25.689,25.4222,25.5645,148084.0
2016-04-20 09:40:00,28.73,28.84,28.64,28.76,244336.0,25.5467,25.6445,25.4667,25.5734,244336.0
2016-04-20 09:50:00,28.76,28.79,28.65,28.77,236413.0,25.5734,25.6001,25.4756,25.5823,236413.0
2016-04-20 10:00:00,28.78,28.83,28.69,28.78,258936.0,25.5912,25.6356,25.5112,25.5912,258936.0
2016-04-20 10:10:00,28.77,28.87,28.75,28.87,151429.0,25.5823,25.6712,25.5645,25.6712,151429.0
2016-04-20 10:20:00,28.87,28.93,28.8,28.87,151212.0,25.6712,25.7246,25.609,25.6712,151212.0
2016-04-20 10:30:00,28.87,28.97,28.76,28.78,245741.0,25.6712,25.7601,25.5734,25.5912,245741.0
2016-04-20 10:40:00,28.77,28.77,28.69,28.72,181113.0,25.5823,25.5823,25.5112,25.5378,181113.0
2016-04-20 10:50:00,28.72,28.78,28.68,28.77,248792.0,25.5378,25.5912,25.5023,25.5823,248792.0
2016-04-20 11:00:00,28.78,28.8,28.71,28.79,152966.0,25.5912,25.609,25.5289,25.6001,152966.0
2016-04-20 11:10:00,28.79,28.81,28.72,28.77,111938.0,25.6001,25.6179,25.5378,25.5823,111938.0
2016-04-20 11:20:00,28.77,28.85,28.75,28.77,136449.0,25.5823,25.6534,25.5645,25.5823,136449.0
2016-04-20 11:30:00,28.78,28.81,28.73,28.75,119780.0,25.5912,25.6179,25.5467,25.5645,119780.0
2016-04-20 11:40:00,28.74,28.75,28.68,28.73,89957.0,25.5556,25.5645,25.5023,25.5467,89957.0
2016-04-20 11:50:00,28.73,28.73,28.68,28.7,171778.0,25.5467,25.5467,25.5023,25.5201,171778.0
2016-04-20 12:00:00,28.7,28.74,28.69,28.74,86583.0,25.5201,25.5556,25.5112,25.5556,86583.0
2016-04-20 12:10:00,28.74,28.75,28.63,28.63,168443.0,25.5556,25.5645,25.4578,25.4578,168443.0
2016-04-20 12:20:00,28.64,28.72,28.63,28.68,85781.0,25.4667,25.5378,25.4578,25.5023,85781.0
2016-04-20 12:30:00,28.69,28.7,28.65,28.7,75134.0,25.5112,25.5201,25.4756,25.5201,75134.0
2016-04-20 12:40:00,28.7,28.72,28.67,28.68,172897.0,25.5201,25.5378,25.4934,25.5023,172897.0
2016-04-20 12:50:00,28.67,28.77,28.66,28.74,264817.0,25.4934,25.5823,25.4845,25.5556,264817.0
2016-04-20 13:00:00,28.74,28.8,28.73,28.76,180465.0,25.5556,25.609,25.5467,25.5734,180465.0
2016-04-20 13:10:00,28.76,28.8,28.74,28.79,105131.0,25.5734,25.609,25.5556,25.6001,105131.0
2016-04-20 13:20:00,28.79,28.88,28.78,28.8,158724.0,25.6001,25.6801,25.5912,25.609,158724.0
2016-04-20 13:30:00,28.81,28.9,28.8,28.9,152604.0,25.6179,25.6979,25.609,25.6979,152604.0
2016-04-20 13:40:00,28.89,28.91,28.85,28.9,114710.0,25.689,25.7068,25.6534,25.6979,114710.0
2016-04-20 13:50:00,28.9,28.97,28.88,28.9,201797.0,25.6979,25.7601,25.6801,25.6979,201797.0
2016-04-20 14:00:00,28.9,28.93,28.87,28.91,203453.0,25.6979,25.7246,25.6712,25.7068,203453.0
2016-04-20 14:10:00,28.91,28.94,28.87,28.92,142048.0,25.7068,25.7335,25.6712,25.7157,142048.0
2016-04-20 14:20:00,28.92,28.98,28.91,28.98,130589.0,25.7157,25.769,25.7068,25.769,130589.0
2016-04-20 14:30:00,28.97,29.07,28.96,29.06,154004.0,25.7601,25.8491,25.7512,25.8402,154004.0
2016-04-20 14:40:00,29.06,29.1,29.04,29.06,180474.0,25.8402,25.8757,25.8224,25.8402,180474.0
2016-04-20 14:50:00,29.07,29.09,29.03,29.09,187393.0,25.8491,25.8668,25.8135,25.8668,187393.0
2016-04-20 15:00:00,29.09,29.2,29.08,29.2,346047.0,25.8668,25.9647,25.8579,25.9647,346047.0
2016-04-20 15:10:00,29.21,29.22,29.14,29.19,149839.0,25.9735,25.9824,25.9113,25.9558,149839.0
2016-04-20 15:20:00,29.19,29.23,29.17,29.19,197847.0,25.9558,25.9913,25.938,25.9558,197847.0
2016-04-20 15:30:00,29.19,29.2,29.12,29.14,251440.0,25.9558,25.9647,25.8935,25.9113,251440.0
2016-04-20 15:40:00,29.14,29.17,29.07,29.14,256047.0,25.9113,25.938,25.8491,25.9113,256047.0
2016-04-20 15:50:00,29.13,29.14,29.08,29.1,458322.0,25.9024,25.9113,25.8579,25.8757,458322.0
2016-04-21 09:30:00,29.15,29.46,29.15,29.27,362795.0,25.9202,26.1958,25.9202,26.0269,362795.0
2016-04-21 09:40:00,29.27,29.28,29.12,29.21,195792.0,26.0269,26.0358,25.8935,25.9735,195792.0
2016-04-21 09:50:00,29.22,29.29,29.09,29.26,195274.0,25.9824,26.0447,25.8668,26.018,195274.0
2016-04-21 10:00:00,29.26,29.29,29.0,29.05,167647.0,26.018,26.0447,25.7868,25.8313,167647.0
2016-04-21 10:10:00,29.06,29.22,29.03,29.17,144447.0,25.8402,25.9824,25.8135,25.938,144447.0
2016-04-21 10:20:00,29.17,29.24,29.11,29.2,136073.0,25.938,26.0002,25.8846,25.9647,136073.0
2016-04-21 10:30:00,29.21,29.31,29.18,29.29,290294.0,25.9735,26.0625,25.9469,26.0447,290294.0
2016-04-21 10:40:00,29.28,29.29,29.13,29.17,195281.0,26.0358,26.0447,25.9024,25.938,195281.0
2016-04-21 10:50:00,29.16,29.23,29.16,29.21,81077.0,25.9291,25.9913,25.9291,25.9735,81077.0
2016-04-21 11:00:00,29.2,29.25,29.12,29.17,106630.0,25.9647,26.0091,25.8935,25.938,106630.0
2016-04-21 11:10:00,29.17,29.23,29.13,29.15,109682.0,25.938,25.9913,25.9024,25.9202,109682.0
2016-04-21 11:20:00,29.15,29.17,29.07,29.11,143878.0,25.9202,25.938,25.8491,25.8846,143878.0
2016-04-21 11:30:00,29.11,29.16,29.1,29.13,163458.0,25.8846,25.9291,25.8757,25.9024,163458.0
2016-04-21 11:40:00,29.12,29.14,29.07,29.09,112716.0,25.8935,25.9113,25.8491,25.8668,112716.0
2016-04-21 11:50:00,29.09,29.11,29.05,29.08,90148.0,25.8668,25.8846,25.8313,25.8579,90148.0
2016-04-21 12:00:00,29.08,29.11,29.02,29.11,166899.0,25.8579,25.8846,25.8046,25.8846,166899.0
2016-04-21 12:10:00,29.11,29.17,29.09,29.16,115513.0,25.8846,25.938,25.8668,25.9291,115513.0
2016-04-21 12:20:00,29.17,29.17,29.11,29.13,94922.0,25.938,25.938,25.8846,25.9024,94922.0
2016-04-21 12:30:00,29.12,29.17,29.11,29.12,122225.0,25.8935,25.938,25.8846,25.8935,122225.0
2016-04-21 12:40:00,29.12,29.13,29.07,29.09,184123.0,25.8935,25.9024,25.8491,25.8668,184123.0
2016-04-21 12:50:00,29.08,29.11,29.06,29.07,84711.0,25.8579,25.8846,25.8402,25.8491,84711.0
2016-04-21 13:00:00,29.07,29.15,29.05,29.12,99777.0,25.8491,25.9202,25.8313,25.8935,99777.0
2016-04-21 13:10:00,29.13,29.19,29.11,29.13,94900.0,25.9024,25.9558,25.8846,25.9024,94900.0
2016-04-21 13:20:00,29.13,29.17,29.12,29.12,76480.0,25.9024,25.938,25.8935,25.8935,76480.0
2016-04-21 13:30:00,29.12,29.19,29.1,29.18,86539.0,25.8935,25.9558,25.8757,25.9469,86539.0
2016-04-21 13:40:00,29.17,29.2,29.16,29.19,84478.0,25.938,25.9647,25.9291,25.9558,84478.0
2016-04-21 13:50:00,29.19,29.21,29.09,29.13,118406.0,25.9558,25.9735,25.8668,25.9024,118406.0
2016-04-21 14:00:00,29.13,29.19,29.1,29.15,103544.0,25.9024,25.9558,25.8757,25.9202,103544.0
2016-04-21 14:10:00,29.15,29.2,29.14,29.17,98503.0,25.9202,25.9647,25.9113,25.938,98503.0
2016-04-21 14:20:00,29.17,29.23,29.16,29.17,132603.0,25.938,25.9913,25.9291,25.938,132603.0
2016-04-21 14:30:00,29.17,29.18,29.07,29.08,153844.0,25.938,25.9469,25.8491,25.8579,153844.0
2016-04-21 14:40:00,29.08,29.15,29.06,29.15,114117.0,25.8579,25.9202,25.8402,25.9202,114117.0
2016-04-21 14:50:00,29.16,29.17,29.11,29.14,119289.0,25.9291,25.938,25.8846,25.9113,119289.0
2016-04-21 15:00:00,29.13,29.18,29.12,29.13,115507.0,25.9024,25.9469,25.8935,25.9024,115507.0
2016-04-21 15:10:00,29.13,29.16,29.09,29.1,144124.0,25.9024,25.9291,25.8668,25.8757,144124.0
2016-04-21 15:20:00,29.11,29.12,29.04,29.05,133611.0,25.8846,25.8935,25.8224,25.8313,133611.0
2016-04-21 15:30:00,29.05,29.09,29.05,29.07,195035.0,25.8313,25.8668,25.8313,25.8491,195035.0
2016-04-21 15:40:00,29.06,29.14,29.06,29.13,332294.0,25.8402,25.9113,25.8402,25.9024,332294.0
2016-04-21 15:50:00,29.12,29.15,29.09,29.14,673250.0,25.8935,25.9202,25.8668,25.9113,673250.0
2016-04-22 09:30:00,29.26,29.49,29.24,29.48,279403.0,26.018,26.2225,26.0002,26.2136,279403.0
2016-04-22 09:40:00,29.48,29.69,29.44,29.64,206116.0,26.2136,26.4004,26.1781,26.3559,206116.0
2016-04-22 09:50:00,29.64,29.84,29.61,29.83,333173.0,26.3559,26.5337,26.3292,26.5248,333173.0
2016-04-22 10:00:00,29.83,29.95,29.79,29.84,341698.0,26.5248,26.6316,26.4893,26.5337,341698.0
2016-04-22 10:10:00,29.83,29.92,29.75,29.76,226618.0,26.5248,26.6049,26.4537,26.4626,226618.0
2016-04-22 10:20:00,29.75,29.8,29.72,29.73,246845.0,26.4537,26.4982,26.427,26.4359,246845.0
2016-04-22 10:30:00,29.73,29.77,29.65,29.67,210033.0,26.4359,26.4715,26.3648,26.3826,210033.0
2016-04-22 10:40:00,29.68,29.68,29.46,29.48,185848.0,26.3915,26.3915,26.1958,26.2136,185848.0
2016-04-22 10:50:00,29.48,29.65,29.47,29.52,156988.0,26.2136,26.3648,26.2047,26.2492,156988.0
2016-04-22 11:00:00,29.52,29.69,29.5,29.67,178554.0,26.2492,26.4004,26.2314,26.3826,178554.0
2016-04-22 11:10:00,29.66,29.73,29.64,29.67,169549.0,26.3737,26.4359,26.3559,26.3826,169549.0
2016-04-22 11:20:00,29.67,29.78,29.66,29.75,225028.0,26.3826,26.4804,26.3737,26.4537,225028.0
2016-04-22 11:30:00,29.75,29.82,29.69,29.79,287092.0,26.4537,26.516,26.4004,26.4893,287092.0
2016-04-22 11:40:00,29.79,29.85,29.73,29.75,198617.0,26.4893,26.5426,26.4359,26.4537,198617.0
2016-04-22 11:50:00,29.75,29.85,29.71,29.85,152412.0,26.4537,26.5426,26.4181,26.5426,152412.0
2016-04-22 12:00:00,29.85,29.85,29.75,29.77,97517.0,26.5426,26.5426,26.4537,26.4715,97517.0
2016-04-22 12:10:00,29.77,29.8,29.71,29.74,104921.0,26.4715,26.4982,26.4181,26.4448,104921.0
2016-04-22 12:20:00,29.74,29.74,29.67,29.67,104744.0,26.4448,26.4448,26.3826,26.3826,104744.0
2016-04-22 12:30:00,29.68,29.77,29.68,29.76,95941.0,26.3915,26.4715,26.3915,26.4626,95941.0
2016-04-22 12:40:00,29.75,29.77,29.66,29.71,78731.0,26.4537,26.4715,26.3737,26.4181,78731.0
2016-04-22 12:50:00,29.71,29.77,29.69,29.77,62653.0,26.4181,26.4715,26.4004,26.4715,62653.0
2016-04-22 13:00:00,29.77,29.79,29.73,29.75,126457.0,26.4715,26.4893,26.4359,26.4537,126457.0
2016-04-22 13:10:00,29.74,29.76,29.67,29.71,69285.0,26.4448,26.4626,26.3826,26.4181,69285.0
2016-04-22 13:20:00,29.71,29.74,29.69,29.71,60815.0,26.4181,26.4448,26.4004,26.4181,60815.0
2016-04-22 13:30:00,29.72,29.72,29.69,29.7,90012.0,26.427,26.427,26.4004,26.4093,90012.0
2016-04-22 13:40:00,29.7,29.78,29.69,29.7,194980.0,26.4093,26.4804,26.4004,26.4093,194980.0
2016-04-22 13:50:00,29.71,29.73,29.68,29.73,101046.0,26.4181,26.4359,26.3915,26.4359,101046.0
2016-04-22 14:00:00,29.73,29.76,29.71,29.73,105150.0,26.4359,26.4626,26.4181,26.4359,105150.0
2016-04-22 14:10:00,29.73,29.8,29.71,29.78,135680.0,26.4359,26.4982,26.4181,26.4804,135680.0
2016-04-22 14:20:00,29.78,29.86,29.76,29.84,227534.0,26.4804,26.5515,26.4626,26.5337,227534.0
2016-04-22 14:30:00,29.84,29.86,29.77,29.77,180568.0,26.5337,26.5515,26.4715,26.4715,180568.0
2016-04-22 14:40:00,29.78,29.82,29.76,29.8,78261.0,26.4804,26.516,26.4626,26.4982,78261.0
2016-04-22 14:50:00,29.79,29.81,29.78,29.81,47645.0,26.4893,26.5071,26.4804,26.5071,47645.0
2016-04-22 15:00:00,29.81,29.82,29.68,29.7,144718.0,26.5071,26.516,26.3915,26.4093,144718.0
2016-04-22 15:10:00,29.7,29.72,29.66,29.7,153721.0,26.4093,26.427,26.3737,26.4093,153721.0
2016-04-22 15:20:00,29.69,29.76,29.66,29.74,146916.0,26.4004,26.4626,26.3737,26.4448,146916.0
2016-04-22 15:30:00,29.74,29.77,29.71,29.72,187402.0,26.4448,26.4715,26.4181,26.427,187402.0
2016-04-22 15:40:00,29.72,29.75,29.69,29.73,224652.0,26.427,26.4537,26.4004,26.4359,224652.0
2016-04-22 15:50:00,29.74,29.74,29.71,29.72,476632.0,26.4448,26.4448,26.4181,26.427,476632.0
2016-04-25 09:30:00,29.67,29.86,29.64,29.76,196215.0,26.3826,26.5515,26.3559,26.4626,196215.0
2016-04-25 09:40:00,29.75,29.78,29.45,29.55,230617.0,26.4537,26.4804,26.187,26.2759,230617.0
2016-04-25 09:50:00,29.54,29.77,29.46,29.71,105830.0,26.267,26.4715,26.1958,26.4181,105830.0
2016-04-25 10:00:00,29.7,29.72,29.58,29.66,153595.0,26.4093,26.427,26.3025,26.3737,153595.0
2016-04-25 10:10:00,29.66,29.71,29.59,29.6,171778.0,26.3737,26.4181,26.3114,26.3203,171778.0
2016-04-25 10:20:00,29.59,29.63,29.47,29.53,79609.0,26.3114,26.347,26.2047,26.2581,79609.0
2016-04-25 10:30:00,29.52,29.6,29.5,29.56,176942.0,26.2492,26.3203,26.2314,26.2848,176942.0
2016-04-25 10:40:00,29.56,29.59,29.49,29.56,128205.0,26.2848,26.3114,26.2225,26.2848,128205.0
2016-04-25 10:50:00,29.56,29.58,29.45,29.52,166405.0,26.2848,26.3025,26.187,26.2492,166405.0
2016-04-25 11:00:00,29.52,29.53,29.44,29.45,74693.0,26.2492,26.2581,26.1781,26.187,74693.0
2016-04-25 11:10:00,29.45,29.5,29.41,29.48,67405.0,26.187,26.2314,26.1514,26.2136,67405.0
2016-04-25 11:20:00,29.49,29.56,29.49,29.52,67045.0,26.2225,26.2848,26.2225,26.2492,67045.0
2016-04-25 11:30:00,29.53,29.54,29.4,29.42,51645.0,26.2581,26.267,26.1425,26.1603,51645.0
2016-04-25 11:40:00,29.42,29.46,29.4,29.4,113335.0,26.1603,26.1958,26.1425,26.1425,113335.0
2016-04-25 11:50:00,29.4,29.5,29.39,29.47,53281.0,26.1425,26.2314,26.1336,26.2047,53281.0
2016-04-25 12:00:00,29.47,29.49,29.4,29.41,42025.0,26.2047,26.2225,26.1425,26.1514,42025.0
2016-04-25 12:10:00,29.4,29.46,29.4,29.44,43818.0,26.1425,26.1958,26.1425,26.1781,43818.0
2016-04-25 12:20:00,29.44,29.51,29.44,29.5,59169.0,26.1781,26.2403,26.1781,26.2314,59169.0
2016-04-25 12:30:00,29.5,29.5,29.44,29.48,109102.0,26.2314,26.2314,26.1781,26.2136,109102.0
2016-04-25 12:40:00,29.49,29.5,29.45,29.48,57165.0,26.2225,26.2314,26.187,26.2136,57165.0
2016-04-25 12:50:00,29.48,29.56,29.47,29.53,54321.0,26.2136,26.2848,26.2047,26.2581,54321.0
2016-04-25 13:00:00,29.54,29.55,29.49,29.49,54374.0,26.267,26.2759,26.2225,26.2225,54374.0
2016-04-25 13:10:00,29.5,29.57,29.49,29.52,65640.0,26.2314,26.2937,26.2225,26.2492,65640.0
2016-04-25 13:20:00,29.52,29.53,29.49,29.49,65845.0,26.2492,26.2581,26.2225,26.2225,65845.0
2016-04-25 13:30:00,29.49,29.55,29.49,29.55,69617.0,26.2225,26.2759,26.2225,26.2759,69617.0
2016-04-25 13:40:00,29.55,29.58,29.53,29.57,51729.0,26.2759,26.3025,26.2581,26.2937,51729.0
2016-04-25 13:50:00,29.57,29.59,29.56,29.56,66736.0,26.2937,26.3114,26.2848,26.2848,66736.0
2016-04-25 14:00:00,29.57,29.59,29.5,29.53,76859.0,26.2937,26.3114,26.2314,26.2581,76859.0
2016-04-25 14:10:00,29.53,29.54,29.5,29.5,46685.0,26.2581,26.267,26.2314,26.2314,46685.0
2016-04-25 14:20:00,29.5,29.54,29.48,29.52,68154.0,26.2314,26.267,26.2136,26.2492,68154.0
2016-04-25 14:30:00,29.52,29.55,29.51,29.54,46476.0,26.2492,26.2759,26.2403,26.267,46476.0
2016-04-25 14:40:00,29.54,29.56,29.51,29.53,68591.0,26.267,26.2848,26.2403,26.2581,68591.0
2016-04-25 14:50:00,29.53,29.59,29.52,29.57,75467.0,26.2581,26.3114,26.2492,26.2937,75467.0
2016-04-25 15:00:00,29.57,29.59,29.55,29.59,120517.0,26.2937,26.3114,26.2759,26.3114,120517.0
2016-04-25 15:10:00,29.59,29.61,29.55,29.57,137875.0,26.3114,26.3292,26.2759,26.2937,137875.0
2016-04-25 15:20:00,29.57,29.58,29.54,29.57,79379.0,26.2937,26.3025,26.267,26.2937,79379.0
2016-04-25 15:30:00,29.57,29.62,29.55,29.61,156532.0,26.2937,26.3381,26.2759,26.3292,156532.0
2016-04-25 15:40:00,29.61,29.62,29.57,29.6,212741.0,26.3292,26.3381,26.2937,26.3203,212741.0
2016-04-25 15:50:00,29.6,29.64,29.58,29.63,528165.0,26.3203,26.3559,26.3025,26.347,528165.0
2016-04-26 09:30:00,29.67,29.79,29.55,29.57,121657.0,26.3826,26.4893,26.2759,26.2937,121657.0
2016-04-26 09:40:00,29.57,29.79,29.53,29.77,86600.0,26.2937,26.4893,26.2581,26.4715,86600.0
2016-04-26 09:50:00,29.78,29.8,29.67,29.78,136734.0,26.4804,26.4982,26.3826,26.4804,136734.0
2016-04-26 10:00:00,29.78,29.79,29.7,29.76,175733.0,26.4804,26.4893,26.4093,26.4626,175733.0
2016-04-26 10:10:00,29.77,29.85,29.73,29.82,158801.0,26.4715,26.5426,26.4359,26.516,158801.0
2016-04-26 10:20:00,29.83,29.86,29.72,29.75,157642.0,26.5248,26.5515,26.427,26.4537,157642.0
2016-04-26 10:30:00,29.75,29.75,29.66,29.68,151563.0,26.4537,26.4537,26.3737,26.3915,151563.0
2016-04-26 10:40:00,29.67,29.76,29.66,29.74,83699.0,26.3826,26.4626,26.3737,26.4448,83699.0
2016-04-26 10:50:00,29.74,29.74,29.66,29.69,240474.0,26.4448,26.4448,26.3737,26.4004,240474.0
2016-04-26 11:00:00,29.69,29.73,29.68,29.71,91112.0,26.4004,26.4359,26.3915,26.4181,91112.0
2016-04-26 11:10:00,29.72,29.78,29.71,29.72,126611.0,26.427,26.4804,26.4181,26.427,126611.0
2016-04-26 11:20:00,29.73,29.8,29.71,29.74,126937.0,26.4359,26.4982,26.4181,26.4448,126937.0
2016-04-26 11:30:00,29.75,29.76,29.7,29.73,90743.0,26.4537,26.4626,26.4093,26.4359,90743.0
2016-04-26 11:40:00,29.72,29.77,29.7,29.77,61236.0,26.427,26.4715,26.4093,26.4715,61236.0
2016-04-26 11:50:00,29.77,29.78,29.74,29.76,64983.0,26.4715,26.4804,26.4448,26.4626,64983.0
2016-04-26 12:00:00,29.76,29.77,29.71,29.73,59437.0,26.4626,26.4715,26.4181,26.4359,59437.0
2016-04-26 12:10:00,29.73,29.79,29.71,29.77,58694.0,26.4359,26.4893,26.4181,26.4715,58694.0
2016-04-26 12:20:00,29.78,29.79,29.73,29.77,75487.0,26.4804,26.4893,26.4359,26.4715,75487.0
2016-04-26 12:30:00,29.77,29.78,29.7,29.7,57909.0,26.4715,26.4804,26.4093,26.4093,57909.0
2016-04-26 12:40:00,29.7,29.76,29.7,29.74,45467.0,26.4093,26.4626,26.4093,26.4448,45467.0
2016-04-26 12:50:00,29.75,29.78,29.68,29.71,56939.0,26.4537,26.4804,26.3915,26.4181,56939.0
2016-04-26 13:00:00,29.71,29.74,29.69,29.71,57063.0,26.4181,26.4448,26.4004,26.4181,57063.0
2016-04-26 13:10:00,29.7,29.75,29.69,29.75,45267.0,26.4093,26.4537,26.4004,26.4537,45267.0
2016-04-26 13:20:00,29.75,29.78,29.71,29.73,76080.0,26.4537,26.4804,26.4181,26.4359,76080.0
2016-04-26 13:30:00,29.73,29.78,29.72,29.74,38407.0,26.4359,26.4804,26.427,26.4448,38407.0
2016-04-26 13:40:00,29.73,29.73,29.67,29.71,41947.0,26.4359,26.4359,26.3826,26.4181,41947.0
2016-04-26 13:50:00,29.7,29.74,29.67,29.73,45484.0,26.4093,26.4448,26.3826,26.4359,45484.0
2016-04-26 14:00:00,29.73,29.77,29.71,29.75,64327.0,26.4359,26.4715,26.4181,26.4537,64327.0
2016-04-26 14:10:00,29.75,29.82,29.73,29.8,85104.0,26.4537,26.516,26.4359,26.4982,85104.0
2016-04-26 14:20:00,29.81,29.86,29.77,29.78,101428.0,26.5071,26.5515,26.4715,26.4804,101428.0
2016-04-26 14:30:00,29.77,29.82,29.77,29.8,51784.0,26.4715,26.516,26.4715,26.4982,51784.0
2016-04-26 14:40:00,29.8,29.81,29.77,29.79,65503.0,26.4982,26.5071,26.4715,26.4893,65503.0
2016-04-26 14:50:00,29.79,29.8,29.75,29.78,74410.0,26.4893,26.4982,26.4537,26.4804,74410.0
2016-04-26 15:00:00,29.77,29.81,29.76,29.77,82889.0,26.4715,26.5071,26.4626,26.4715,82889.0
2016-04-26 15:10:00,29.77,29.79,29.74,29.78,88213.0,26.4715,26.4893,26.4448,26.4804,88213.0
2016-04-26 15:20:00,29.78,29.79,29.74,29.77,101442.0,26.4804,26.4893,26.4448,26.4715,101442.0
2016-04-26 15:30:00,29.77,29.82,29.76,29.81,145782.0,26.4715,26.516,26.4626,26.5071,145782.0
2016-04-26 15:40:00,29.81,29.87,29.79,29.87,213543.0,26.5071,26.5604,26.4893,26.5604,213543.0
2016-04-26 15:50:00,29.87,29.88,29.85,29.86,507668.0,26.5604,26.5693,26.5426,26.5515,507668.0
2016-04-27 09:30:00,29.73,29.85,29.7,29.83,111587.0,26.4359,26.5426,26.4093,26.5248,111587.0
2016-04-27 09:40:00,29.84,29.89,29.73,29.75,88285.0,26.5337,26.5782,26.4359,26.4537,88285.0
2016-04-27 09:50:00,29.75,29.84,29.66,29.79,211982.0,26.4537,26.5337,26.3737,26.4893,211982.0
2016-04-27 10:00:00,29.79,29.82,29.69,29.76,143511.0,26.4893,26.516,26.4004,26.4626,143511.0
2016-04-27 10:10:00,29.77,29.81,29.73,29.8,199015.0,26.4715,26.5071,26.4359,26.4982,199015.0
2016-04-27 10:20:00,29.8,29.84,29.77,29.78,160938.0,26.4982,26.5337,26.4715,26.4804,160938.0
2016-04-27 10:30:00,29.77,29.81,29.7,29.71,139685.0,26.4715,26.5071,26.4093,26.4181,139685.0
2016-04-27 10:40:00,29.71,29.71,29.6,29.63,120287.0,26.4181,26.4181,26.3203,26.347,120287.0
2016-04-27 10:50:00,29.63,29.65,29.58,29.59,112930.0,26.347,26.3648,26.3025,26.3114,112930.0
2016-04-27 11:00:00,29.6,29.65,29.59,29.64,148628.0,26.3203,26.3648,26.3114,26.3559,148628.0
2016-04-27 11:10:00,29.64,29.64,29.56,29.57,90606.0,26.3559,26.3559,26.2848,26.2937,90606.0
2016-04-27 11:20:00,29.57,29.72,29.56,29.72,105659.0,26.2937,26.427,26.2848,26.427,105659.0
2016-04-27 11:30:00,29.71,29.74,29.67,29.74,83075.0,26.4181,26.4448,26.3826,26.4448,83075.0
2016-04-27 11:40:00,29.74,29.75,29.7,29.71,137098.0,26.4448,26.4537,26.4093,26.4181,137098.0
2016-04-27 11:50:00,29.72,29.72,29.69,29.71,77005.0,26.427,26.427,26.4004,26.4181,77005.0
2016-04-27 12:00:00,29.7,29.72,29.64,29.71,110838.0,26.4093,26.427,26.3559,26.4181,110838.0
2016-04-27 12:10:00,29.7,29.74,29.69,29.73,100529.0,26.4093,26.4448,26.4004,26.4359,100529.0
2016-04-27 12:20:00,29.73,29.8,29.72,29.79,196580.0,26.4359,26.4982,26.427,26.4893,196580.0
2016-04-27 12:30:00,29.79,29.84,29.79,29.83,229739.0,26.4893,26.5337,26.4893,26.5248,229739.0
2016-04-27 12:40:00,29.82,29.85,29.81,29.84,133848.0,26.516,26.5426,26.5071,26.5337,133848.0
2016-04-27 12:50:00,29.83,29.86,29.8,29.84,84658.0,26.5248,26.5515,26.4982,26.5337,84658.0
2016-04-27 13:00:00,29.85,29.92,29.82,29.9,168036.0,26.5426,26.6049,26.516,26.5871,168036.0
2016-04-27 13:10:00,29.9,29.93,29.86,29.88,164547.0,26.5871,26.6138,26.5515,26.5693,164547.0
2016-04-27 13:20:00,29.88,29.88,29.83,29.88,62856.0,26.5693,26.5693,26.5248,26.5693,62856.0
2016-04-27 13:30:00,29.88,29.91,29.86,29.9,73646.0,26.5693,26.596,26.5515,26.5871,73646.0
2016-04-27 13:40:00,29.89,29.92,29.88,29.91,84292.0,26.5782,26.6049,26.5693,26.596,84292.0
2016-04-27 13:50:00,29.92,29.92,29.8,29.81,77082.0,26.6049,26.6049,26.4982,26.5071,77082.0
2016-04-27 14:00:00,29.81,30.23,29.81,30.06,709964.0,26.5071,26.8805,26.5071,26.7294,709964.0
2016-04-27 14:10:00,30.07,30.12,29.97,30.03,282965.0,26.7383,26.7827,26.6493,26.7027,282965.0
2016-04-27 14:20:00,30.03,30.05,29.87,29.88,142510.0,26.7027,26.7205,26.5604,26.5693,142510.0
2016-04-27 14:30:00,29.88,29.9,29.82,29.84,226605.0,26.5693,26.5871,26.516,26.5337,226605.0
2016-04-27 14:40:00,29.85,29.9,29.76,29.86,290744.0,26.5426,26.5871,26.4626,26.5515,290744.0
2016-04-27 14:50:00,29.85,29.92,29.81,29.84,126308.0,26.5426,26.6049,26.5071,26.5337,126308.0
2016-04-27 15:00:00,29.84,29.95,29.84,29.92,153025.0,26.5337,26.6316,26.5337,26.6049,153025.0
2016-04-27 15:10:00,29.93,29.99,29.91,29.98,142029.0,26.6138,26.6671,26.596,26.6582,142029.0
2016-04-27 15:20:00,29.98,29.99,29.91,29.94,151215.0,26.6582,26.6671,26.596,26.6227,151215.0
2016-04-27 15:30:00,29.94,29.95,29.91,29.92,143242.0,26.6227,26.6316,26.596,26.6049,143242.0
2016-04-27 15:40:00,29.92,29.98,29.88,29.96,422055.0,26.6049,26.6582,26.5693,26.6404,422055.0
2016-04-27 15:50:00,29.95,29.96,29.9,29.9,460887.0,26.6316,26.6404,26.5871,26.5871,460887.0
2016-04-28 09:30:00,29.52,29.64,29.3,29.42,174957.0,26.2492,26.3559,26.0536,26.1603,174957.0
2016-04-28 09:40:00,29.42,29.49,29.35,29.4,112565.0,26.1603,26.2225,26.098,26.1425,112565.0
2016-04-28 09:50:00,29.41,29.63,29.41,29.59,113304.0,26.1514,26.347,26.1514,26.3114,113304.0
2016-04-28 10:00:00,29.59,29.67,29.59,29.63,134842.0,26.3114,26.3826,26.3114,26.347,134842.0
2016-04-28 10:10:00,29.64,29.73,29.58,29.65,97510.0,26.3559,26.4359,26.3025,26.3648,97510.0
2016-04-28 10:20:00,29.64,29.74,29.64,29.7,65230.0,26.3559,26.4448,26.3559,26.4093,65230.0
2016-04-28 10:30:00,29.71,29.76,29.64,29.73,104965.0,26.4181,26.4626,26.3559,26.4359,104965.0
2016-04-28 10:40:00,29.74,29.74,29.64,29.7,65325.0,26.4448,26.4448,26.3559,26.4093,65325.0
2016-04-28 10:50:00,29.7,29.75,29.63,29.75,75485.0,26.4093,26.4537,26.347,26.4537,75485.0
2016-04-28 11:00:00,29.74,29.78,29.7,29.74,71656.0,26.4448,26.4804,26.4093,26.4448,71656.0
2016-04-28 11:10:00,29.75,29.76,29.71,29.72,53532.0,26.4537,26.4626,26.4181,26.427,53532.0
2016-04-28 11:20:00,29.73,29.82,29.72,29.77,58543.0,26.4359,26.516,26.427,26.4715,58543.0
2016-04-28 11:30:00,29.77,29.82,29.76,29.79,60811.0,26.4715,26.516,26.4626,26.4893,60811.0
2016-04-28 11:40:00,29.79,29.79,29.67,29.68,51331.0,26.4893,26.4893,26.3826,26.3915,51331.0
2016-04-28 11:50:00,29.68,29.77,29.68,29.7,205367.0,26.3915,26.4715,26.3915,26.4093,205367.0
2016-04-28 12:00:00,29.7,29.75,29.7,29.75,73034.0,26.4093,26.4537,26.4093,26.4537,73034.0
2016-04-28 12:10:00,29.75,29.76,29.67,29.68,69740.0,26.4537,26.4626,26.3826,26.3915,69740.0
2016-04-28 12:20:00,29.67,29.76,29.66,29.75,50572.0,26.3826,26.4626,26.3737,26.4537,50572.0
2016-04-28 12:30:00,29.74,29.74,29.68,29.7,206430.0,26.4448,26.4448,26.3915,26.4093,206430.0
2016-04-28 12:40:00,29.69,29.78,29.69,29.76,124932.0,26.4004,26.4804,26.4004,26.4626,124932.0
2016-04-28 12:50:00,29.75,29.83,29.73,29.79,117245.0,26.4537,26.5248,26.4359,26.4893,117245.0
2016-04-28 13:00:00,29.79,29.8,29.69,29.7,55740.0,26.4893,26.4982,26.4004,26.4093,55740.0
2016-04-28 13:10:00,29.7,29.72,29.61,29.61,189192.0,26.4093,26.427,26.3292,26.3292,189192.0
2016-04-28 13:20:00,29.61,29.64,29.59,29.62,58536.0,26.3292,26.3559,26.3114,26.3381,58536.0
2016-04-28 13:30:00,29.63,29.65,29.6,29.62,58108.0,26.347,26.3648,26.3203,26.3381,58108.0
2016-04-28 13:40:00,29.62,29.62,29.56,29.58,81044.0,26.3381,26.3381,26.2848,26.3025,81044.0
2016-04-28 13:50:00,29.58,29.61,29.55,29.56,86486.0,26.3025,26.3292,26.2759,26.2848,86486.0
2016-04-28 14:00:00,29.55,29.61,29.55,29.58,205198.0,26.2759,26.3292,26.2759,26.3025,205198.0
2016-04-28 14:10:00,29.59,29.59,29.48,29.5,88182.0,26.3114,26.3114,26.2136,26.2314,88182.0
2016-04-28 14:20:00,29.49,29.53,29.48,29.53,99878.0,26.2225,26.2581,26.2136,26.2581,99878.0
2016-04-28 14:30:00,29.53,29.54,29.43,29.43,137273.0,26.2581,26.267,26.1692,26.1692,137273.0
2016-04-28 14:40:00,29.43,29.44,29.36,29.37,280687.0,26.1692,26.1781,26.1069,26.1158,280687.0
2016-04-28 14:50:00,29.37,29.39,29.32,29.34,76318.0,26.1158,26.1336,26.0714,26.0891,76318.0
2016-04-28 15:00:00,29.34,29.35,29.26,29.26,129425.0,26.0891,26.098,26.018,26.018,129425.0
2016-04-28 15:10:00,29.26,29.26,29.1,29.11,214155.0,26.018,26.018,25.8757,25.8846,214155.0
2016-04-28 15:20:00,29.1,29.13,28.94,28.95,262171.0,25.8757,25.9024,25.7335,25.7424,262171.0
2016-04-28 15:30:00,28.95,29.02,28.94,29.01,354480.0,25.7424,25.8046,25.7335,25.7957,354480.0
2016-04-28 15:40:00,29.01,29.03,28.97,28.98,457937.0,25.7957,25.8135,25.7601,25.769,457937.0
2016-04-28 15:50:00,28.97,29.0,28.93,28.99,1201616.0,25.7601,25.7868,25.7246,25.7779,1201616.0
2016-04-29 09:30:00,28.79,28.84,28.54,28.6,240394.0,25.6001,25.6445,25.3778,25.4311,240394.0
2016-04-29 09:40:00,28.6,28.72,28.36,28.37,251031.0,25.4311,25.5378,25.2177,25.2266,251031.0
2016-04-29 09:50:00,28.36,28.41,28.22,28.26,240519.0,25.2177,25.2622,25.0932,25.1288,240519.0
2016-04-29 10:00:00,28.27,28.27,28.11,28.2,295288.0,25.1377,25.1377,24.9954,25.0755,295288.0
2016-04-29 10:10:00,28.2,28.34,28.18,28.26,269964.0,25.0755,25.1999,25.0577,25.1288,269964.0
2016-04-29 10:20:00,28.25,28.3,28.16,28.27,241401.0,25.1199,25.1644,25.0399,25.1377,241401.0
2016-04-29 10:30:00,28.26,28.52,28.26,28.52,133695.0,25.1288,25.36,25.1288,25.36,133695.0
2016-04-29 10:40:00,28.52,28.54,28.37,28.4,164910.0,25.36,25.3778,25.2266,25.2533,164910.0
2016-04-29 10:50:00,28.39,28.43,28.32,28.41,123436.0,25.2444,25.28,25.1822,25.2622,123436.0
2016-04-29 11:00:00,28.42,28.47,28.38,28.46,104812.0,25.2711,25.3155,25.2355,25.3066,104812.0
2016-04-29 11:10:00,28.45,28.48,28.42,28.42,129406.0,25.2978,25.3244,25.2711,25.2711,129406.0
2016-04-29 11:20:00,28.41,28.45,28.36,28.4,156968.0,25.2622,25.2978,25.2177,25.2533,156968.0
2016-04-29 11:30:00,28.4,28.43,28.27,28.32,111002.0,25.2533,25.28,25.1377,25.1822,111002.0
2016-04-29 11:40:00,28.32,28.44,28.27,28.41,192645.0,25.1822,25.2889,25.1377,25.2622,192645.0
2016-04-29 11:50:00,28.42,28.54,28.42,28.49,199458.0,25.2711,25.3778,25.2711,25.3333,199458.0
2016-04-29 12:00:00,28.48,28.49,28.43,28.46,94683.0,25.3244,25.3333,25.28,25.3066,94683.0
2016-04-29 12:10:00,28.46,28.57,28.45,28.57,153142.0,25.3066,25.4045,25.2978,25.4045,153142.0
2016-04-29 12:20:00,28.56,28.61,28.53,28.56,69874.0,25.3956,25.44,25.3689,25.3956,69874.0
2016-04-29 12:30:00,28.56,28.59,28.53,28.55,139291.0,25.3956,25.4222,25.3689,25.3867,139291.0
2016-04-29 12:40:00,28.55,28.57,28.49,28.56,104494.0,25.3867,25.4045,25.3333,25.3956,104494.0
2016-04-29 12:50:00,28.56,28.57,28.43,28.43,89976.0,25.3956,25.4045,25.28,25.28,89976.0
2016-04-29 13:00:00,28.44,28.56,28.43,28.54,219194.0,25.2889,25.3956,25.28,25.3778,219194.0
2016-04-29 13:10:00,28.54,28.59,28.52,28.54,82071.0,25.3778,25.4222,25.36,25.3778,82071.0
2016-04-29 13:20:00,28.54,28.56,28.51,28.51,137616.0,25.3778,25.3956,25.3511,25.3511,137616.0
2016-04-29 13:30:00,28.52,28.53,28.46,28.47,208156.0,25.36,25.3689,25.3066,25.3155,208156.0
2016-04-29 13:40:00,28.46,28.47,28.38,28.41,79080.0,25.3066,25.3155,25.2355,25.2622,79080.0
2016-04-29 13:50:00,28.41,28.45,28.34,28.38,103702.0,25.2622,25.2978,25.1999,25.2355,103702.0
2016-04-29 14:00:00,28.38,28.42,28.35,28.35,110979.0,25.2355,25.2711,25.2088,25.2088,110979.0
2016-04-29 14:10:00,28.35,28.36,28.22,28.34,210887.0,25.2088,25.2177,25.0932,25.1999,210887.0
2016-04-29 14:20:00,28.34,28.4,28.33,28.38,94381.0,25.1999,25.2533,25.191,25.2355,94381.0
2016-04-29 14:30:00,28.37,28.37,28.3,28.3,140069.0,25.2266,25.2266,25.1644,25.1644,140069.0
2016-04-29 14:40:00,28.31,28.36,28.25,28.36,149253.0,25.1733,25.2177,25.1199,25.2177,149253.0
2016-04-29 14:50:00,28.36,28.36,28.23,28.25,212260.0,25.2177,25.2177,25.1021,25.1199,212260.0
2016-04-29 15:00:00,28.25,28.35,28.23,28.31,165831.0,25.1199,25.2088,25.1021,25.1733,165831.0
2016-04-29 15:10:00,28.31,28.37,28.27,28.35,196035.0,25.1733,25.2266,25.1377,25.2088,196035.0
2016-04-29 15:20:00,28.34,28.38,28.27,28.27,231894.0,25.1999,25.2355,25.1377,25.1377,231894.0
2016-04-29 15:30:00,28.28,28.43,28.27,28.39,319415.0,25.1466,25.28,25.1377,25.2444,319415.0
2016-04-29 15:40:00,28.39,28.47,28.36,28.37,618810.0,25.2444,25.3155,25.2177,25.2266,618810.0
2016-04-29 15:50:00,28.38,28.44,28.35,28.4,1180273.0,25.2355,25.2889,25.2088,25.2533,1180273.0
2016-05-02 09:30:00,28.44,28.49,28.03,28.23,233737.0,25.2889,25.3333,24.9243,25.1021,233737.0
2016-05-02 09:40:00,28.23,28.25,28.05,28.06,108078.0,25.1021,25.1199,24.9421,24.951,108078.0
2016-05-02 09:50:00,28.06,28.25,28.02,28.21,325644.0,24.951,25.1199,24.9154,25.0843,325644.0
2016-05-02 10:00:00,28.21,28.37,28.16,28.37,282491.0,25.0843,25.2266,25.0399,25.2266,282491.0
2016-05-02 10:10:00,28.36,28.47,28.31,28.4,254640.0,25.2177,25.3155,25.1733,25.2533,254640.0
2016-05-02 10:20:00,28.4,28.5,28.37,28.43,392535.0,25.2533,25.3422,25.2266,25.28,392535.0
2016-05-02 10:30:00,28.44,28.47,28.4,28.42,503116.0,25.2889,25.3155,25.2533,25.2711,503116.0
2016-05-02 10:40:00,28.43,28.55,28.43,28.54,182451.0,25.28,25.3867,25.28,25.3778,182451.0
2016-05-02 10:50:00,28.54,28.57,28.5,28.56,120716.0,25.3778,25.4045,25.3422,25.3956,120716.0
2016-05-02 11:00:00,28.56,28.64,28.54,28.63,129150.0,25.3956,25.4667,25.3778,25.4578,129150.0
2016-05-02 11:10:00,28.63,28.7,28.61,28.65,138188.0,25.4578,25.5201,25.44,25.4756,138188.0
2016-05-02 11:20:00,28.65,28.66,28.57,28.62,70600.0,25.4756,25.4845,25.4045,25.4489,70600.0
2016-05-02 11:30:00,28.62,28.68,28.59,28.68,125234.0,25.4489,25.5023,25.4222,25.5023,125234.0
2016-05-02 11:40:00,28.68,28.69,28.59,28.62,60410.0,25.5023,25.5112,25.4222,25.4489,60410.0
2016-05-02 11:50:00,28.63,28.69,28.57,28.63,87662.0,25.4578,25.5112,25.4045,25.4578,87662.0
2016-05-02 12:00:00,28.62,28.65,28.59,28.62,110849.0,25.4489,25.4756,25.4222,25.4489,110849.0
2016-05-02 12:10:00,28.61,28.61,28.55,28.61,63889.0,25.44,25.44,25.3867,25.44,63889.0
2016-05-02 12:20:00,28.61,28.62,28.54,28.58,56536.0,25.44,25.4489,25.3778,25.4133,56536.0
2016-05-02 12:30:00,28.58,28.64,28.57,28.58,94467.0,25.4133,25.4667,25.4045,25.4133,94467.0
2016-05-02 12:40:00,28.58,28.63,28.57,28.59,51217.0,25.4133,25.4578,25.4045,25.4222,51217.0
2016-05-02 12:50:00,28.59,28.61,28.56,28.57,44000.0,25.4222,25.44,25.3956,25.4045,44000.0
2016-05-02 13:00:00,28.58,28.6,28.53,28.54,73416.0,25.4133,25.4311,25.3689,25.3778,73416.0
2016-05-02 13:10:00,28.53,28.63,28.53,28.62,68062.0,25.3689,25.4578,25.3689,25.4489,68062.0
2016-05-02 13:20:00,28.62,28.66,28.61,28.64,124813.0,25.4489,25.4845,25.44,25.4667,124813.0
2016-05-02 13:30:00,28.65,28.67,28.62,28.65,67886.0,25.4756,25.4934,25.4489,25.4756,67886.0
2016-05-02 13:40:00,28.65,28.69,28.62,28.68,70293.0,25.4756,25.5112,25.4489,25.5023,70293.0
2016-05-02 13:50:00,28.67,28.69,28.63,28.66,62122.0,25.4934,25.5112,25.4578,25.4845,62122.0
2016-05-02 14:00:00,28.66,28.67,28.63,28.64,141981.0,25.4845,25.4934,25.4578,25.4667,141981.0
2016-05-02 14:10:00,28.64,28.69,28.64,28.66,98068.0,25.4667,25.5112,25.4667,25.4845,98068.0
2016-05-02 14:20:00,28.66,28.67,28.63,28.67,118174.0,25.4845,25.4934,25.4578,25.4934,118174.0
2016-05-02 14:30:00,28.67,28.72,28.65,28.66,113965.0,25.4934,25.5378,25.4756,25.4845,113965.0
2016-05-02 14:40:00,28.66,28.68,28.63,28.68,91139.0,25.4845,25.5023,25.4578,25.5023,91139.0
2016-05-02 14:50:00,28.68,28.7,28.67,28.68,87876.0,25.5023,25.5201,25.4934,25.5023,87876.0
2016-05-02 15:00:00,28.68,28.73,28.67,28.71,124815.0,25.5023,25.5467,25.4934,25.5289,124815.0
2016-05-02 15:10:00,28.71,28.72,28.68,28.72,151929.0,25.5289,25.5378,25.5023,25.5378,151929.0
2016-05-02 15:20:00,28.71,28.73,28.71,28.73,97026.0,25.5289,25.5467,25.5289,25.5467,97026.0
2016-05-02 15:30:00,28.73,28.75,28.7,28.75,213175.0,25.5467,25.5645,25.5201,25.5645,213175.0
2016-05-02 15:40:00,28.75,28.83,28.74,28.8,539534.0,25.5645,25.6356,25.5556,25.609,539534.0
2016-05-02 15:50:00,28.8,28.81,28.78,28.8,655801.0,25.609,25.6179,25.5912,25.609,655801.0
2016-05-03 09:30:00,28.3,28.3,27.73,27.94,352897.0,25.1644,25.1644,24.6575,24.8443,352897.0
2016-05-03 09:40:00,27.92,27.99,27.71,27.71,227722.0,24.8265,24.8887,24.6397,24.6397,227722.0
2016-05-03 09:50:00,27.71,27.83,27.7,27.83,208296.0,24.6397,24.7464,24.6309,24.7464,208296.0
2016-05-03 10:00:00,27.83,27.85,27.76,27.79,237043.0,24.7464,24.7642,24.6842,24.7109,237043.0
2016-05-03 10:10:00,27.78,27.82,27.72,27.81,138563.0,24.702,24.7376,24.6486,24.7287,138563.0
2016-05-03 10:20:00,27.81,27.89,27.78,27.84,138727.0,24.7287,24.7998,24.702,24.7553,138727.0
2016-05-03 10:30:00,27.85,27.88,27.73,27.78,147177.0,24.7642,24.7909,24.6575,24.702,147177.0
2016-05-03 10:40:00,27.78,27.79,27.73,27.76,108250.0,24.702,24.7109,24.6575,24.6842,108250.0
2016-05-03 10:50:00,27.75,27.77,27.67,27.68,127484.0,24.6753,24.6931,24.6042,24.6131,127484.0
2016-05-03 11:00:00,27.69,27.76,27.68,27.74,203290.0,24.622,24.6842,24.6131,24.6664,203290.0
2016-05-03 11:10:00,27.73,27.79,27.7,27.72,174048.0,24.6575,24.7109,24.6309,24.6486,174048.0
2016-05-03 11:20:00,27.72,27.74,27.69,27.7,141944.0,24.6486,24.6664,24.622,24.6309,141944.0
2016-05-03 11:30:00,27.7,27.81,27.68,27.8,126867.0,24.6309,24.7287,24.6131,24.7198,126867.0
2016-05-03 11:40:00,27.8,27.9,27.77,27.89,51600.0,24.7198,24.8087,24.6931,24.7998,51600.0
2016-05-03 11:50:00,27.9,27.99,27.89,27.95,270750.0,24.8087,24.8887,24.7998,24.8532,270750.0
2016-05-03 12:00:00,27.95,27.98,27.86,27.91,146412.0,24.8532,24.8798,24.7731,24.8176,146412.0
2016-05-03 12:10:00,27.9,27.91,27.85,27.88,71233.0,24.8087,24.8176,24.7642,24.7909,71233.0
2016-05-03 12:20:00,27.88,27.89,27.83,27.87,74417.0,24.7909,24.7998,24.7464,24.782,74417.0
2016-05-03 12:30:00,27.87,27.93,27.87,27.91,102569.0,24.782,24.8354,24.782,24.8176,102569.0
2016-05-03 12:40:00,27.91,27.93,27.89,27.91,97832.0,24.8176,24.8354,24.7998,24.8176,97832.0
2016-05-03 12:50:00,27.91,27.95,27.9,27.94,130181.0,24.8176,24.8532,24.8087,24.8443,130181.0
2016-05-03 13:00:00,27.95,28.02,27.95,28.0,87499.0,24.8532,24.9154,24.8532,24.8976,87499.0
2016-05-03 13:10:00,28.0,28.02,27.97,28.0,105439.0,24.8976,24.9154,24.8709,24.8976,105439.0
2016-05-03 13:20:00,27.99,28.03,27.98,28.0,70262.0,24.8887,24.9243,24.8798,24.8976,70262.0
2016-05-03 13:30:00,28.0,28.04,27.99,28.04,132852.0,24.8976,24.9332,24.8887,24.9332,132852.0
2016-05-03 13:40:00,28.04,28.06,28.0,28.02,120082.0,24.9332,24.951,24.8976,24.9154,120082.0
2016-05-03 13:50:00,28.02,28.03,27.99,28.0,130780.0,24.9154,24.9243,24.8887,24.8976,130780.0
2016-05-03 14:00:00,28.0,28.03,27.99,28.02,111109.0,24.8976,24.9243,24.8887,24.9154,111109.0
2016-05-03 14:10:00,28.01,28.04,27.99,28.0,182514.0,24.9065,24.9332,24.8887,24.8976,182514.0
2016-05-03 14:20:00,28.0,28.08,27.99,28.07,147828.0,24.8976,24.9687,24.8887,24.9599,147828.0
2016-05-03 14:30:00,28.07,28.07,28.05,28.05,161866.0,24.9599,24.9599,24.9421,24.9421,161866.0
2016-05-03 14:40:00,28.05,28.05,27.98,28.0,157869.0,24.9421,24.9421,24.8798,24.8976,157869.0
2016-05-03 14:50:00,28.0,28.03,27.98,28.03,56316.0,24.8976,24.9243,24.8798,24.9243,56316.0
2016-05-03 15:00:00,28.04,28.05,28.0,28.05,60626.0,24.9332,24.9421,24.8976,24.9421,60626.0
2016-05-03 15:10:00,28.05,28.06,27.97,27.99,107030.0,24.9421,24.951,24.8709,24.8887,107030.0
2016-05-03 15:20:00,27.99,28.01,27.94,27.97,121722.0,24.8887,24.9065,24.8443,24.8709,121722.0
2016-05-03 15:30:00,27.97,27.99,27.9,27.96,156562.0,24.8709,24.8887,24.8087,24.862,156562.0
2016-05-03 15:40:00,27.96,27.99,27.93,27.99,237098.0,24.862,24.8887,24.8354,24.8887,237098.0
2016-05-03 15:50:00,27.99,28.02,27.98,28.01,540654.0,24.8887,24.9154,24.8798,24.9065,540654.0
2016-05-04 09:30:00,27.67,27.72,27.52,27.66,201073.0,24.6042,24.6486,24.4708,24.5953,201073.0
2016-05-04 09:40:00,27.66,27.84,27.58,27.83,227881.0,24.5953,24.7553,24.5241,24.7464,227881.0
2016-05-04 09:50:00,27.84,28.0,27.82,27.92,216725.0,24.7553,24.8976,24.7376,24.8265,216725.0
2016-05-04 10:00:00,27.93,28.05,27.85,27.91,174096.0,24.8354,24.9421,24.7642,24.8176,174096.0
2016-05-04 10:10:00,27.91,28.06,27.88,27.93,115085.0,24.8176,24.951,24.7909,24.8354,115085.0
2016-05-04 10:20:00,27.93,27.95,27.87,27.88,105486.0,24.8354,24.8532,24.782,24.7909,105486.0
2016-05-04 10:30:00,27.87,27.88,27.77,27.83,223896.0,24.782,24.7909,24.6931,24.7464,223896.0
2016-05-04 10:40:00,27.83,27.83,27.6,27.6,300186.0,24.7464,24.7464,24.5419,24.5419,300186.0
2016-05-04 10:50:00,27.59,27.66,27.54,27.63,117623.0,24.533,24.5953,24.4886,24.5686,117623.0
2016-05-04 11:00:00,27.62,27.71,27.61,27.67,113735.0,24.5597,24.6397,24.5508,24.6042,113735.0
2016-05-04 11:10:00,27.67,27.67,27.56,27.61,150774.0,24.6042,24.6042,24.5064,24.5508,150774.0
2016-05-04 11:20:00,27.61,27.61,27.47,27.49,115149.0,24.5508,24.5508,24.4263,24.4441,115149.0
2016-05-04 11:30:00,27.5,27.54,27.45,27.52,145774.0,24.453,24.4886,24.4086,24.4708,145774.0
2016-05-04 11:40:00,27.52,27.54,27.45,27.49,152856.0,24.4708,24.4886,24.4086,24.4441,152856.0
2016-05-04 11:50:00,27.48,27.49,27.41,27.44,156529.0,24.4352,24.4441,24.373,24.3997,156529.0
2016-05-04 12:00:00,27.44,27.47,27.39,27.39,87864.0,24.3997,24.4263,24.3552,24.3552,87864.0
2016-05-04 12:10:00,27.39,27.47,27.39,27.45,105803.0,24.3552,24.4263,24.3552,24.4086,105803.0
2016-05-04 12:20:00,27.45,27.52,27.44,27.49,114117.0,24.4086,24.4708,24.3997,24.4441,114117.0
2016-05-04 12:30:00,27.49,27.53,27.49,27.5,68523.0,24.4441,24.4797,24.4441,24.453,68523.0
2016-05-04 12:40:00,27.5,27.52,27.47,27.47,75159.0,24.453,24.4708,24.4263,24.4263,75159.0
2016-05-04 12:50:00,27.46,27.48,27.42,27.43,64012.0,24.4174,24.4352,24.3819,24.3908,64012.0
2016-05-04 13:00:00,27.44,27.52,27.43,27.5,60418.0,24.3997,24.4708,24.3908,24.453,60418.0
2016-05-04 13:10:00,27.5,27.54,27.45,27.54,89775.0,24.453,24.4886,24.4086,24.4886,89775.0
2016-05-04 13:20:00,27.54,27.56,27.5,27.55,60825.0,24.4886,24.5064,24.453,24.4975,60825.0
2016-05-04 13:30:00,27.56,27.57,27.48,27.49,72784.0,24.5064,24.5153,24.4352,24.4441,72784.0
2016-05-04 13:40:00,27.48,27.49,27.43,27.44,76862.0,24.4352,24.4441,24.3908,24.3997,76862.0
2016-05-04 13:50:00,27.44,27.49,27.4,27.42,87816.0,24.3997,24.4441,24.3641,24.3819,87816.0
2016-05-04 14:00:00,27.43,27.45,27.38,27.44,99009.0,24.3908,24.4086,24.3463,24.3997,99009.0
2016-05-04 14:10:00,27.44,27.47,27.41,27.46,156393.0,24.3997,24.4263,24.373,24.4174,156393.0
2016-05-04 14:20:00,27.46,27.55,27.44,27.55,70799.0,24.4174,24.4975,24.3997,24.4975,70799.0
2016-05-04 14:30:00,27.54,27.56,27.51,27.55,113934.0,24.4886,24.5064,24.4619,24.4975,113934.0
2016-05-04 14:40:00,27.55,27.56,27.5,27.5,108588.0,24.4975,24.5064,24.453,24.453,108588.0
2016-05-04 14:50:00,27.5,27.51,27.46,27.48,66763.0,24.453,24.4619,24.4174,24.4352,66763.0
2016-05-04 15:00:00,27.48,27.5,27.43,27.46,83564.0,24.4352,24.453,24.3908,24.4174,83564.0
2016-05-04 15:10:00,27.45,27.51,27.42,27.5,110941.0,24.4086,24.4619,24.3819,24.453,110941.0
2016-05-04 15:20:00,27.49,27.54,27.47,27.5,235064.0,24.4441,24.4886,24.4263,24.453,235064.0
2016-05-04 15:30:00,27.5,27.56,27.48,27.54,179444.0,24.453,24.5064,24.4352,24.4886,179444.0
2016-05-04 15:40:00,27.54,27.6,27.53,27.59,233822.0,24.4886,24.5419,24.4797,24.533,233822.0
2016-05-04 15:50:00,27.59,27.6,27.53,27.55,543468.0,24.533,24.5419,24.4797,24.4975,543468.0
2016-05-05 09:30:00,27.6,27.72,27.42,27.54,148802.0,24.5419,24.6486,24.3819,24.4886,148802.0
2016-05-05 09:40:00,27.53,27.55,27.29,27.43,265369.0,24.4797,24.4975,24.2663,24.3908,265369.0
2016-05-05 09:50:00,27.43,27.63,27.42,27.6,188416.0,24.3908,24.5686,24.3819,24.5419,188416.0
2016-05-05 10:00:00,27.59,27.72,27.54,27.69,303731.0,24.533,24.6486,24.4886,24.622,303731.0
2016-05-05 10:10:00,27.68,27.75,27.55,27.61,116589.0,24.6131,24.6753,24.4975,24.5508,116589.0
2016-05-05 10:20:00,27.61,27.64,27.44,27.44,89563.0,24.5508,24.5775,24.3997,24.3997,89563.0
2016-05-05 10:30:00,27.44,27.61,27.43,27.55,95046.0,24.3997,24.5508,24.3908,24.4975,95046.0
2016-05-05 10:40:00,27.54,27.59,27.5,27.56,145793.0,24.4886,24.533,24.453,24.5064,145793.0
2016-05-05 10:50:00,27.56,27.63,27.53,27.61,89546.0,24.5064,24.5686,24.4797,24.5508,89546.0
2016-05-05 11:00:00,27.61,27.7,27.58,27.67,99170.0,24.5508,24.6309,24.5241,24.6042,99170.0
2016-05-05 11:10:00,27.66,27.67,27.59,27.61,75542.0,24.5953,24.6042,24.533,24.5508,75542.0
2016-05-05 11:20:00,27.61,27.62,27.48,27.5,220967.0,24.5508,24.5597,24.4352,24.453,220967.0
2016-05-05 11:30:00,27.5,27.59,27.49,27.53,112926.0,24.453,24.533,24.4441,24.4797,112926.0
2016-05-05 11:40:00,27.53,27.56,27.51,27.54,113532.0,24.4797,24.5064,24.4619,24.4886,113532.0
2016-05-05 11:50:00,27.54,27.55,27.45,27.48,79366.0,24.4886,24.4975,24.4086,24.4352,79366.0
2016-05-05 12:00:00,27.47,27.57,27.46,27.49,88227.0,24.4263,24.5153,24.4174,24.4441,88227.0
2016-05-05 12:10:00,27.5,27.55,27.47,27.47,88132.0,24.453,24.4975,24.4263,24.4263,88132.0
2016-05-05 12:20:00,27.48,27.48,27.43,27.45,50476.0,24.4352,24.4352,24.3908,24.4086,50476.0
2016-05-05 12:30:00,27.45,27.45,27.39,27.4,130044.0,24.4086,24.4086,24.3552,24.3641,130044.0
2016-05-05 12:40:00,27.41,27.46,27.38,27.44,54906.0,24.373,24.4174,24.3463,24.3997,54906.0
2016-05-05 12:50:00,27.44,27.53,27.43,27.5,198339.0,24.3997,24.4797,24.3908,24.453,198339.0
2016-05-05 13:00:00,27.49,27.51,27.42,27.42,98991.0,24.4441,24.4619,24.3819,24.3819,98991.0
2016-05-05 13:10:00,27.42,27.45,27.36,27.43,74529.0,24.3819,24.4086,24.3285,24.3908,74529.0
2016-05-05 13:20:00,27.43,27.43,27.31,27.31,62141.0,24.3908,24.3908,24.2841,24.2841,62141.0
2016-05-05 13:30:00,27.31,27.37,27.29,27.31,86223.0,24.2841,24.3374,24.2663,24.2841,86223.0
2016-05-05 13:40:00,27.32,27.39,27.32,27.34,66682.0,24.293,24.3552,24.293,24.3107,66682.0
2016-05-05 13:50:00,27.34,27.37,27.31,27.36,60414.0,24.3107,24.3374,24.2841,24.3285,60414.0
2016-05-05 14:00:00,27.37,27.4,27.32,27.4,107380.0,24.3374,24.3641,24.293,24.3641,107380.0
2016-05-05 14:10:00,27.4,27.42,27.36,27.36,97263.0,24.3641,24.3819,24.3285,24.3285,97263.0
2016-05-05 14:20:00,27.37,27.44,27.36,27.4,82010.0,24.3374,24.3997,24.3285,24.3641,82010.0
2016-05-05 14:30:00,27.39,27.44,27.38,27.43,84331.0,24.3552,24.3997,24.3463,24.3908,84331.0
2016-05-05 14:40:00,27.42,27.48,27.42,27.47,135495.0,24.3819,24.4352,24.3819,24.4263,135495.0
2016-05-05 14:50:00,27.46,27.53,27.45,27.49,324858.0,24.4174,24.4797,24.4086,24.4441,324858.0
2016-05-05 15:00:00,27.49,27.49,27.42,27.44,104443.0,24.4441,24.4441,24.3819,24.3997,104443.0
2016-05-05 15:10:00,27.45,27.5,27.44,27.5,150078.0,24.4086,24.453,24.3997,24.453,150078.0
2016-05-05 15:20:00,27.5,27.55,27.48,27.53,148068.0,24.453,24.4975,24.4352,24.4797,148068.0
2016-05-05 15:30:00,27.53,27.54,27.51,27.54,186528.0,24.4797,24.4886,24.4619,24.4886,186528.0
2016-05-05 15:40:00,27.54,27.57,27.51,27.51,319857.0,24.4886,24.5153,24.4619,24.4619,319857.0
2016-05-05 15:50:00,27.51,27.55,27.48,27.53,579273.0,24.4619,24.4975,24.4352,24.4797,579273.0
2016-05-06 09:30:00,27.23,27.61,27.12,27.46,386105.0,24.2129,24.5508,24.1151,24.4174,386105.0
2016-05-06 09:40:00,27.47,27.64,27.43,27.45,217075.0,24.4263,24.5775,24.3908,24.4086,217075.0
2016-05-06 09:50:00,27.44,27.45,27.35,27.36,196298.0,24.3997,24.4086,24.3196,24.3285,196298.0
2016-05-06 10:00:00,27.36,27.52,27.33,27.49,155812.0,24.3285,24.4708,24.3018,24.4441,155812.0
2016-05-06 10:10:00,27.49,27.51,27.36,27.39,123618.0,24.4441,24.4619,24.3285,24.3552,123618.0
2016-05-06 10:20:00,27.39,27.39,27.18,27.28,217426.0,24.3552,24.3552,24.1685,24.2574,217426.0
2016-05-06 10:30:00,27.27,27.32,27.05,27.05,184531.0,24.2485,24.293,24.0529,24.0529,184531.0
2016-05-06 10:40:00,27.06,27.19,27.05,27.05,140725.0,24.0618,24.1774,24.0529,24.0529,140725.0
2016-05-06 10:50:00,27.05,27.08,26.95,27.01,197556.0,24.0529,24.0795,23.964,24.0173,197556.0
2016-05-06 11:00:00,27.02,27.12,27.0,27.01,189644.0,24.0262,24.1151,24.0084,24.0173,189644.0
2016-05-06 11:10:00,27.02,27.16,26.99,27.13,168129.0,24.0262,24.1507,23.9995,24.124,168129.0
2016-05-06 11:20:00,27.14,27.19,27.11,27.13,131289.0,24.1329,24.1774,24.1062,24.124,131289.0
2016-05-06 11:30:00,27.13,27.14,27.08,27.14,190715.0,24.124,24.1329,24.0795,24.1329,190715.0
2016-05-06 11:40:00,27.14,27.14,27.0,27.01,171961.0,24.1329,24.1329,24.0084,24.0173,171961.0
2016-05-06 11:50:00,27.01,27.06,27.0,27.03,49831.0,24.0173,24.0618,24.0084,24.0351,49831.0
2016-05-06 12:00:00,27.03,27.12,27.03,27.11,116344.0,24.0351,24.1151,24.0351,24.1062,116344.0
2016-05-06 12:10:00,27.11,27.12,27.0,27.02,164966.0,24.1062,24.1151,24.0084,24.0262,164966.0
2016-05-06 12:20:00,27.02,27.06,27.0,27.04,70717.0,24.0262,24.0618,24.0084,24.044,70717.0
2016-05-06 12:30:00,27.05,27.07,27.01,27.05,100874.0,24.0529,24.0707,24.0173,24.0529,100874.0
2016-05-06 12:40:00,27.05,27.09,27.03,27.05,129644.0,24.0529,24.0884,24.0351,24.0529,129644.0
2016-05-06 12:50:00,27.05,27.06,27.02,27.06,124234.0,24.0529,24.0618,24.0262,24.0618,124234.0
2016-05-06 13:00:00,27.06,27.07,27.02,27.05,185132.0,24.0618,24.0707,24.0262,24.0529,185132.0
2016-05-06 13:10:00,27.05,27.13,27.04,27.1,178422.0,24.0529,24.124,24.044,24.0973,178422.0
2016-05-06 13:20:00,27.11,27.13,27.06,27.08,112500.0,24.1062,24.124,24.0618,24.0795,112500.0
2016-05-06 13:30:00,27.08,27.17,27.07,27.15,79093.0,24.0795,24.1596,24.0707,24.1418,79093.0
2016-05-06 13:40:00,27.15,27.15,27.09,27.13,62858.0,24.1418,24.1418,24.0884,24.124,62858.0
2016-05-06 13:50:00,27.13,27.17,27.11,27.17,88091.0,24.124,24.1596,24.1062,24.1596,88091.0
2016-05-06 14:00:00,27.18,27.27,27.16,27.26,131440.0,24.1685,24.2485,24.1507,24.2396,131440.0
2016-05-06 14:10:00,27.26,27.3,27.23,27.3,137808.0,24.2396,24.2752,24.2129,24.2752,137808.0
2016-05-06 14:20:00,27.29,27.32,27.25,27.26,100687.0,24.2663,24.293,24.2307,24.2396,100687.0
2016-05-06 14:30:00,27.26,27.28,27.22,27.28,84346.0,24.2396,24.2574,24.204,24.2574,84346.0
2016-05-06 14:40:00,27.27,27.32,27.26,27.29,81082.0,24.2485,24.293,24.2396,24.2663,81082.0
2016-05-06 14:50:00,27.29,27.34,27.23,27.24,139921.0,24.2663,24.3107,24.2129,24.2218,139921.0
2016-05-06 15:00:00,27.23,27.33,27.22,27.26,113492.0,24.2129,24.3018,24.204,24.2396,113492.0
2016-05-06 15:10:00,27.27,27.32,27.26,27.31,105983.0,24.2485,24.293,24.2396,24.2841,105983.0
2016-05-06 15:20:00,27.3,27.36,27.3,27.33,108031.0,24.2752,24.3285,24.2752,24.3018,108031.0
2016-05-06 15:30:00,27.33,27.35,27.28,27.29,238352.0,24.3018,24.3196,24.2574,24.2663,238352.0
2016-05-06 15:40:00,27.3,27.31,27.24,27.25,174046.0,24.2752,24.2841,24.2218,24.2307,174046.0
2016-05-06 15:50:00,27.25,27.32,27.25,27.31,371069.0,24.2307,24.293,24.2307,24.2841,371069.0
2016-05-09 09:30:00,27.3,27.44,27.3,27.42,149804.0,24.2752,24.3997,24.2752,24.3819,149804.0
2016-05-09 09:40:00,27.43,27.63,27.39,27.41,197168.0,24.3908,24.5686,24.3552,24.373,197168.0
2016-05-09 09:50:00,27.41,27.47,27.33,27.46,102355.0,24.373,24.4263,24.3018,24.4174,102355.0
2016-05-09 10:00:00,27.47,27.52,27.42,27.45,105934.0,24.4263,24.4708,24.3819,24.4086,105934.0
2016-05-09 10:10:00,27.44,27.49,27.41,27.44,66168.0,24.3997,24.4441,24.373,24.3997,66168.0
2016-05-09 10:20:00,27.44,27.46,27.32,27.34,66292.0,24.3997,24.4174,24.293,24.3107,66292.0
2016-05-09 10:30:00,27.34,27.39,27.31,27.35,66792.0,24.3107,24.3552,24.2841,24.3196,66792.0
2016-05-09 10:40:00,27.34,27.41,27.34,27.38,52077.0,24.3107,24.373,24.3107,24.3463,52077.0
2016-05-09 10:50:00,27.39,27.42,27.32,27.33,66442.0,24.3552,24.3819,24.293,24.3018,66442.0
2016-05-09 11:00:00,27.33,27.41,27.28,27.3,77973.0,24.3018,24.373,24.2574,24.2752,77973.0
2016-05-09 11:10:00,27.29,27.3,27.15,27.17,70365.0,24.2663,24.2752,24.1418,24.1596,70365.0
2016-05-09 11:20:00,27.17,27.29,27.17,27.27,83754.0,24.1596,24.2663,24.1596,24.2485,83754.0
2016-05-09 11:30:00,27.27,27.3,27.2,27.28,100672.0,24.2485,24.2752,24.1863,24.2574,100672.0
2016-05-09 11:40:00,27.28,27.33,27.26,27.3,47983.0,24.2574,24.3018,24.2396,24.2752,47983.0
2016-05-09 11:50:00,27.3,27.3,27.27,27.28,51190.0,24.2752,24.2752,24.2485,24.2574,51190.0
2016-05-09 12:00:00,27.27,27.31,27.25,27.26,94265.0,24.2485,24.2841,24.2307,24.2396,94265.0
2016-05-09 12:10:00,27.26,27.34,27.24,27.34,82728.0,24.2396,24.3107,24.2218,24.3107,82728.0
2016-05-09 12:20:00,27.35,27.38,27.32,27.38,64771.0,24.3196,24.3463,24.293,24.3463,64771.0
2016-05-09 12:30:00,27.38,27.4,27.35,27.36,53481.0,24.3463,24.3641,24.3196,24.3285,53481.0
2016-05-09 12:40:00,27.36,27.4,27.34,27.35,57859.0,24.3285,24.3641,24.3107,24.3196,57859.0
2016-05-09 12:50:00,27.34,27.41,27.33,27.41,65581.0,24.3107,24.373,24.3018,24.373,65581.0
2016-05-09 13:00:00,27.4,27.42,27.37,27.41,74522.0,24.3641,24.3819,24.3374,24.373,74522.0
2016-05-09 13:10:00,27.42,27.43,27.33,27.34,76253.0,24.3819,24.3908,24.3018,24.3107,76253.0
2016-05-09 13:20:00,27.34,27.39,27.33,27.37,53437.0,24.3107,24.3552,24.3018,24.3374,53437.0
2016-05-09 13:30:00,27.36,27.4,27.33,27.33,101271.0,24.3285,24.3641,24.3018,24.3018,101271.0
2016-05-09 13:40:00,27.33,27.38,27.33,27.35,54547.0,24.3018,24.3463,24.3018,24.3196,54547.0
2016-05-09 13:50:00,27.35,27.37,27.3,27.33,48127.0,24.3196,24.3374,24.2752,24.3018,48127.0
2016-05-09 14:00:00,27.32,27.34,27.27,27.28,44858.0,24.293,24.3107,24.2485,24.2574,44858.0
2016-05-09 14:10:00,27.28,27.31,27.25,27.28,57258.0,24.2574,24.2841,24.2307,24.2574,57258.0
2016-05-09 14:20:00,27.28,27.33,27.26,27.3,71718.0,24.2574,24.3018,24.2396,24.2752,71718.0
2016-05-09 14:30:00,27.3,27.34,27.29,27.31,63912.0,24.2752,24.3107,24.2663,24.2841,63912.0
2016-05-09 14:40:00,27.3,27.31,27.27,27.29,72912.0,24.2752,24.2841,24.2485,24.2663,72912.0
2016-05-09 14:50:00,27.29,27.32,27.28,27.32,132967.0,24.2663,24.293,24.2574,24.293,132967.0
2016-05-09 15:00:00,27.31,27.32,27.27,27.29,48632.0,24.2841,24.293,24.2485,24.2663,48632.0
2016-05-09 15:10:00,27.28,27.31,27.27,27.29,71707.0,24.2574,24.2841,24.2485,24.2663,71707.0
2016-05-09 15:20:00,27.29,27.3,27.27,27.27,44185.0,24.2663,24.2752,24.2485,24.2485,44185.0
2016-05-09 15:30:00,27.28,27.28,27.24,27.26,96901.0,24.2574,24.2574,24.2218,24.2396,96901.0
2016-05-09 15:40:00,27.26,27.29,27.25,27.28,199324.0,24.2396,24.2663,24.2307,24.2574,199324.0
2016-05-09 15:50:00,27.28,27.28,27.23,27.27,478539.0,24.2574,24.2574,24.2129,24.2485,478539.0
2016-05-10 09:30:00,27.42,27.58,27.32,27.58,197317.0,24.3819,24.5241,24.293,24.5241,197317.0
2016-05-10 09:40:00,27.58,27.76,27.54,27.75,146128.0,24.5241,24.6842,24.4886,24.6753,146128.0
2016-05-10 09:50:00,27.75,27.75,27.63,27.74,157362.0,24.6753,24.6753,24.5686,24.6664,157362.0
2016-05-10 10:00:00,27.73,27.75,27.66,27.66,126167.0,24.6575,24.6753,24.5953,24.5953,126167.0
2016-05-10 10:10:00,27.65,27.8,27.65,27.78,292746.0,24.5864,24.7198,24.5864,24.702,292746.0
2016-05-10 10:20:00,27.78,27.82,27.73,27.78,192887.0,24.702,24.7376,24.6575,24.702,192887.0
2016-05-10 10:30:00,27.78,27.88,27.78,27.88,308294.0,24.702,24.7909,24.702,24.7909,308294.0
2016-05-10 10:40:00,27.87,27.94,27.87,27.93,111479.0,24.782,24.8443,24.782,24.8354,111479.0
2016-05-10 10:50:00,27.92,27.94,27.88,27.89,67303.0,24.8265,24.8443,24.7909,24.7998,67303.0
2016-05-10 11:00:00,27.88,27.91,27.87,27.89,60949.0,24.7909,24.8176,24.782,24.7998,60949.0
2016-05-10 11:10:00,27.89,27.96,27.89,27.95,159122.0,24.7998,24.862,24.7998,24.8532,159122.0
2016-05-10 11:20:00,27.96,27.98,27.94,27.98,131419.0,24.862,24.8798,24.8443,24.8798,131419.0
2016-05-10 11:30:00,27.98,27.98,27.93,27.97,94755.0,24.8798,24.8798,24.8354,24.8709,94755.0
2016-05-10 11:40:00,27.96,27.97,27.9,27.95,62114.0,24.862,24.8709,24.8087,24.8532,62114.0
2016-05-10 11:50:00,27.95,28.01,27.95,28.0,88628.0,24.8532,24.9065,24.8532,24.8976,88628.0
2016-05-10 12:00:00,28.0,28.02,27.97,28.01,64713.0,24.8976,24.9154,24.8709,24.9065,64713.0
2016-05-10 12:10:00,28.01,28.06,28.0,28.04,258045.0,24.9065,24.951,24.8976,24.9332,258045.0
2016-05-10 12:20:00,28.04,28.04,28.0,28.01,55343.0,24.9332,24.9332,24.8976,24.9065,55343.0
2016-05-10 12:30:00,28.02,28.03,27.97,27.98,56498.0,24.9154,24.9243,24.8709,24.8798,56498.0
2016-05-10 12:40:00,27.97,28.03,27.96,28.01,84729.0,24.8709,24.9243,24.862,24.9065,84729.0
2016-05-10 12:50:00,28.01,28.03,27.99,28.01,57834.0,24.9065,24.9243,24.8887,24.9065,57834.0
2016-05-10 13:00:00,28.0,28.02,27.98,28.0,71668.0,24.8976,24.9154,24.8798,24.8976,71668.0
2016-05-10 13:10:00,28.01,28.02,27.98,27.99,97621.0,24.9065,24.9154,24.8798,24.8887,97621.0
2016-05-10 13:20:00,27.98,28.01,27.96,27.97,65490.0,24.8798,24.9065,24.862,24.8709,65490.0
2016-05-10 13:30:00,27.98,27.99,27.94,27.94,51094.0,24.8798,24.8887,24.8443,24.8443,51094.0
2016-05-10 13:40:00,27.94,27.98,27.94,27.96,100950.0,24.8443,24.8798,24.8443,24.862,100950.0
2016-05-10 13:50:00,27.96,27.97,27.93,27.94,80140.0,24.862,24.8709,24.8354,24.8443,80140.0
2016-05-10 14:00:00,27.94,27.95,27.93,27.95,75658.0,24.8443,24.8532,24.8354,24.8532,75658.0
2016-05-10 14:10:00,27.95,27.98,27.94,27.95,79126.0,24.8532,24.8798,24.8443,24.8532,79126.0
2016-05-10 14:20:00,27.96,27.98,27.94,27.96,83734.0,24.862,24.8798,24.8443,24.862,83734.0
2016-05-10 14:30:00,27.96,27.97,27.93,27.94,44201.0,24.862,24.8709,24.8354,24.8443,44201.0
2016-05-10 14:40:00,27.94,27.95,27.93,27.93,79135.0,24.8443,24.8532,24.8354,24.8354,79135.0
2016-05-10 14:50:00,27.93,27.95,27.91,27.92,72026.0,24.8354,24.8532,24.8176,24.8265,72026.0
2016-05-10 15:00:00,27.93,27.94,27.91,27.93,57746.0,24.8354,24.8443,24.8176,24.8354,57746.0
2016-05-10 15:10:00,27.92,27.94,27.91,27.91,219935.0,24.8265,24.8443,24.8176,24.8176,219935.0
2016-05-10 15:20:00,27.91,27.96,27.9,27.96,170312.0,24.8176,24.862,24.8087,24.862,170312.0
2016-05-10 15:30:00,27.95,27.96,27.92,27.94,149738.0,24.8532,24.862,24.8265,24.8443,149738.0
2016-05-10 15:40:00,27.94,27.99,27.93,27.98,216048.0,24.8443,24.8887,24.8354,24.8798,216048.0
2016-05-10 15:50:00,27.99,28.02,27.98,28.0,353157.0,24.8887,24.9154,24.8798,24.8976,353157.0
2016-05-11 09:30:00,27.89,27.99,27.84,27.96,205738.0,24.8623,24.9514,24.8177,24.9247,205738.0
2016-05-11 09:40:00,27.96,28.04,27.95,27.97,150599.0,24.9247,24.996,24.9158,24.9336,150599.0
2016-05-11 09:50:00,27.97,27.97,27.79,27.82,152603.0,24.9336,24.9336,24.7731,24.7999,152603.0
2016-05-11 10:00:00,27.83,27.92,27.77,27.88,93124.0,24.8088,24.889,24.7553,24.8534,93124.0
2016-05-11 10:10:00,27.88,27.97,27.84,27.95,71703.0,24.8534,24.9336,24.8177,24.9158,71703.0
2016-05-11 10:20:00,27.94,28.02,27.93,27.98,54194.0,24.9068,24.9782,24.8979,24.9425,54194.0
2016-05-11 10:30:00,27.99,28.12,27.98,28.08,162464.0,24.9514,25.0673,24.9425,25.0316,162464.0
2016-05-11 10:40:00,28.08,28.08,27.97,28.05,133529.0,25.0316,25.0316,24.9336,25.0049,133529.0
2016-05-11 10:50:00,28.06,28.1,28.02,28.02,79850.0,25.0138,25.0495,24.9782,24.9782,79850.0
2016-05-11 11:00:00,28.01,28.02,27.89,27.92,102097.0,24.9692,24.9782,24.8623,24.889,102097.0
2016-05-11 11:10:00,27.92,28.07,27.91,28.07,68871.0,24.889,25.0227,24.8801,25.0227,68871.0
2016-05-11 11:20:00,28.07,28.12,28.04,28.05,79982.0,25.0227,25.0673,24.996,25.0049,79982.0
2016-05-11 11:30:00,28.05,28.11,28.02,28.1,93600.0,25.0049,25.0584,24.9782,25.0495,93600.0
2016-05-11 11:40:00,28.1,28.16,28.09,28.1,88510.0,25.0495,25.103,25.0406,25.0495,88510.0
2016-05-11 11:50:00,28.11,28.15,28.08,28.14,77235.0,25.0584,25.094,25.0316,25.0851,77235.0
2016-05-11 12:00:00,28.14,28.18,28.12,28.17,123187.0,25.0851,25.1208,25.0673,25.1119,123187.0
2016-05-11 12:10:00,28.17,28.21,28.16,28.19,119103.0,25.1119,25.1475,25.103,25.1297,119103.0
2016-05-11 12:20:00,28.18,28.21,28.17,28.18,50685.0,25.1208,25.1475,25.1119,25.1208,50685.0
2016-05-11 12:30:00,28.18,28.2,28.15,28.19,70071.0,25.1208,25.1386,25.094,25.1297,70071.0
2016-05-11 12:40:00,28.18,28.19,28.13,28.17,84700.0,25.1208,25.1297,25.0762,25.1119,84700.0
2016-05-11 12:50:00,28.16,28.17,28.1,28.13,57678.0,25.103,25.1119,25.0495,25.0762,57678.0
2016-05-11 13:00:00,28.13,28.13,28.09,28.11,61406.0,25.0762,25.0762,25.0406,25.0584,61406.0
2016-05-11 13:10:00,28.11,28.13,28.06,28.07,165349.0,25.0584,25.0762,25.0138,25.0227,165349.0
2016-05-11 13:20:00,28.07,28.07,28.0,28.0,104305.0,25.0227,25.0227,24.9603,24.9603,104305.0
2016-05-11 13:30:00,28.01,28.04,28.0,28.01,94805.0,24.9692,24.996,24.9603,24.9692,94805.0
2016-05-11 13:40:00,28.01,28.04,27.99,28.04,93013.0,24.9692,24.996,24.9514,24.996,93013.0
2016-05-11 13:50:00,28.04,28.04,27.97,27.98,175045.0,24.996,24.996,24.9336,24.9425,175045.0
2016-05-11 14:00:00,27.97,27.98,27.86,27.87,156300.0,24.9336,24.9425,24.8355,24.8444,156300.0
2016-05-11 14:10:00,27.86,27.92,27.86,27.89,127649.0,24.8355,24.889,24.8355,24.8623,127649.0
2016-05-11 14:20:00,27.88,27.91,27.87,27.9,104134.0,24.8534,24.8801,24.8444,24.8712,104134.0
2016-05-11 14:30:00,27.89,27.9,27.87,27.89,84173.0,24.8623,24.8712,24.8444,24.8623,84173.0
2016-05-11 14:40:00,27.88,27.89,27.81,27.83,151064.0,24.8534,24.8623,24.791,24.8088,151064.0
2016-05-11 14:50:00,27.81,27.83,27.79,27.8,98315.0,24.791,24.8088,24.7731,24.782,98315.0
2016-05-11 15:00:00,27.81,27.88,27.8,27.87,108951.0,24.791,24.8534,24.782,24.8444,108951.0
2016-05-11 15:10:00,27.87,27.87,27.82,27.83,154207.0,24.8444,24.8444,24.7999,24.8088,154207.0
2016-05-11 15:20:00,27.82,27.88,27.81,27.86,100891.0,24.7999,24.8534,24.791,24.8355,100891.0
2016-05-11 15:30:00,27.86,27.88,27.83,27.85,168348.0,24.8355,24.8534,24.8088,24.8266,168348.0
2016-05-11 15:40:00,27.85,27.85,27.79,27.81,309575.0,24.8266,24.8266,24.7731,24.791,309575.0
2016-05-11 15:50:00,27.81,27.82,27.79,27.79,605566.0,24.791,24.7999,24.7731,24.7731,605566.0
2016-05-12 09:30:00,28.01,28.26,28.01,28.2,259803.0,24.9692,25.1921,24.9692,25.1386,259803.0
2016-05-12 09:40:00,28.2,28.21,28.01,28.07,183358.0,25.1386,25.1475,24.9692,25.0227,183358.0
2016-05-12 09:50:00,28.06,28.07,27.82,27.82,145715.0,25.0138,25.0227,24.7999,24.7999,145715.0
2016-05-12 10:00:00,27.82,27.96,27.82,27.9,131316.0,24.7999,24.9247,24.7999,24.8712,131316.0
2016-05-12 10:10:00,27.9,27.99,27.83,27.83,128302.0,24.8712,24.9514,24.8088,24.8088,128302.0
2016-05-12 10:20:00,27.83,27.9,27.79,27.89,120558.0,24.8088,24.8712,24.7731,24.8623,120558.0
2016-05-12 10:30:00,27.89,27.9,27.78,27.86,176585.0,24.8623,24.8712,24.7642,24.8355,176585.0
2016-05-12 10:40:00,27.85,27.86,27.74,27.79,172894.0,24.8266,24.8355,24.7286,24.7731,172894.0
2016-05-12 10:50:00,27.79,27.82,27.77,27.8,128718.0,24.7731,24.7999,24.7553,24.782,128718.0
2016-05-12 11:00:00,27.79,27.8,27.68,27.7,125633.0,24.7731,24.782,24.6751,24.6929,125633.0
2016-05-12 11:10:00,27.69,27.7,27.63,27.68,130931.0,24.684,24.6929,24.6305,24.6751,130931.0
2016-05-12 11:20:00,27.68,27.74,27.67,27.73,101784.0,24.6751,24.7286,24.6662,24.7196,101784.0
2016-05-12 11:30:00,27.73,27.83,27.72,27.82,75611.0,24.7196,24.8088,24.7107,24.7999,75611.0
2016-05-12 11:40:00,27.81,27.82,27.76,27.78,78925.0,24.791,24.7999,24.7464,24.7642,78925.0
2016-05-12 11:50:00,27.78,27.8,27.7,27.73,81152.0,24.7642,24.782,24.6929,24.7196,81152.0
2016-05-12 12:00:00,27.73,27.78,27.71,27.78,68412.0,24.7196,24.7642,24.7018,24.7642,68412.0
2016-05-12 12:10:00,27.78,27.79,27.73,27.79,68189.0,24.7642,24.7731,24.7196,24.7731,68189.0
2016-05-12 12:20:00,27.78,27.81,27.77,27.81,54022.0,24.7642,24.791,24.7553,24.791,54022.0
2016-05-12 12:30:00,27.8,27.81,27.72,27.73,101607.0,24.782,24.791,24.7107,24.7196,101607.0
2016-05-12 12:40:00,27.73,27.79,27.7,27.79,99862.0,24.7196,24.7731,24.6929,24.7731,99862.0
2016-05-12 12:50:00,27.8,27.84,27.78,27.83,79273.0,24.782,24.8177,24.7642,24.8088,79273.0
2016-05-12 13:00:00,27.83,27.85,27.78,27.79,56134.0,24.8088,24.8266,24.7642,24.7731,56134.0
2016-05-12 13:10:00,27.78,27.8,27.75,27.76,107649.0,24.7642,24.782,24.7375,24.7464,107649.0
2016-05-12 13:20:00,27.76,27.82,27.73,27.82,90463.0,24.7464,24.7999,24.7196,24.7999,90463.0
2016-05-12 13:30:00,27.81,27.82,27.74,27.76,144783.0,24.791,24.7999,24.7286,24.7464,144783.0
2016-05-12 13:40:00,27.76,27.85,27.75,27.83,59959.0,24.7464,24.8266,24.7375,24.8088,59959.0
2016-05-12 13:50:00,27.83,27.9,27.81,27.89,103828.0,24.8088,24.8712,24.791,24.8623,103828.0
2016-05-12 14:00:00,27.9,27.91,27.86,27.9,87281.0,24.8712,24.8801,24.8355,24.8712,87281.0
2016-05-12 14:10:00,27.91,28.02,27.89,27.94,101321.0,24.8801,24.9782,24.8623,24.9068,101321.0
2016-05-12 14:20:00,27.95,27.97,27.92,27.96,75711.0,24.9158,24.9336,24.889,24.9247,75711.0
2016-05-12 14:30:00,27.95,27.96,27.9,27.91,59983.0,24.9158,24.9247,24.8712,24.8801,59983.0
2016-05-12 14:40:00,27.92,28.04,27.9,28.04,91172.0,24.889,24.996,24.8712,24.996,91172.0
2016-05-12 14:50:00,28.03,28.04,28.01,28.02,129854.0,24.9871,24.996,24.9692,24.9782,129854.0
2016-05-12 15:00:00,28.02,28.03,27.99,28.02,99121.0,24.9782,24.9871,24.9514,24.9782,99121.0
2016-05-12 15:10:00,28.02,28.04,27.98,27.98,96450.0,24.9782,24.996,24.9425,24.9425,96450.0
2016-05-12 15:20:00,27.98,28.04,27.97,28.03,107036.0,24.9425,24.996,24.9336,24.9871,107036.0
2016-05-12 15:30:00,28.02,28.03,27.95,27.98,144885.0,24.9782,24.9871,24.9158,24.9425,144885.0
2016-05-12 15:40:00,27.98,28.02,27.95,28.02,233715.0,24.9425,24.9782,24.9158,24.9782,233715.0
2016-05-12 15:50:00,28.02,28.02,27.91,27.94,630076.0,24.9782,24.9782,24.8801,24.9068,630076.0
2016-05-13 09:30:00,27.86,28.29,27.86,28.25,216087.0,24.8355,25.2188,24.8355,25.1832,216087.0
2016-05-13 09:40:00,28.24,28.36,28.06,28.13,250841.0,25.1743,25.2812,25.0138,25.0762,250841.0
2016-05-13 09:50:00,28.14,28.16,27.97,28.03,126737.0,25.0851,25.103,24.9336,24.9871,126737.0
2016-05-13 10:00:00,28.03,28.11,27.99,28.09,156122.0,24.9871,25.0584,24.9514,25.0406,156122.0
2016-05-13 10:10:00,28.08,28.18,28.02,28.17,113913.0,25.0316,25.1208,24.9782,25.1119,113913.0
2016-05-13 10:20:00,28.18,28.2,28.04,28.05,106370.0,25.1208,25.1386,24.996,25.0049,106370.0
2016-05-13 10:30:00,28.04,28.07,27.98,28.01,178160.0,24.996,25.0227,24.9425,24.9692,178160.0
2016-05-13 10:40:00,28.01,28.05,27.95,27.99,104531.0,24.9692,25.0049,24.9158,24.9514,104531.0
2016-05-13 10:50:00,27.99,28.05,27.98,28.02,141909.0,24.9514,25.0049,24.9425,24.9782,141909.0
2016-05-13 11:00:00,28.02,28.11,28.01,28.05,73538.0,24.9782,25.0584,24.9692,25.0049,73538.0
2016-05-13 11:10:00,28.06,28.07,28.0,28.03,81750.0,25.0138,25.0227,24.9603,24.9871,81750.0
2016-05-13 11:20:00,28.03,28.15,28.03,28.11,97582.0,24.9871,25.094,24.9871,25.0584,97582.0
2016-05-13 11:30:00,28.1,28.11,28.02,28.07,59039.0,25.0495,25.0584,24.9782,25.0227,59039.0
2016-05-13 11:40:00,28.08,28.11,28.05,28.09,152938.0,25.0316,25.0584,25.0049,25.0406,152938.0
2016-05-13 11:50:00,28.08,28.1,28.06,28.09,116320.0,25.0316,25.0495,25.0138,25.0406,116320.0
2016-05-13 12:00:00,28.08,28.1,28.06,28.09,89462.0,25.0316,25.0495,25.0138,25.0406,89462.0
2016-05-13 12:10:00,28.09,28.1,28.06,28.06,182522.0,25.0406,25.0495,25.0138,25.0138,182522.0
2016-05-13 12:20:00,28.06,28.06,28.0,28.01,68112.0,25.0138,25.0138,24.9603,24.9692,68112.0
2016-05-13 12:30:00,28.01,28.02,27.94,27.95,122836.0,24.9692,24.9782,24.9068,24.9158,122836.0
2016-05-13 12:40:00,27.95,27.95,27.88,27.92,75739.0,24.9158,24.9158,24.8534,24.889,75739.0
2016-05-13 12:50:00,27.92,27.92,27.82,27.83,104928.0,24.889,24.889,24.7999,24.8088,104928.0
2016-05-13 13:00:00,27.82,27.87,27.8,27.87,56860.0,24.7999,24.8444,24.782,24.8444,56860.0
2016-05-13 13:10:00,27.87,27.88,27.82,27.83,56886.0,24.8444,24.8534,24.7999,24.8088,56886.0
2016-05-13 13:20:00,27.83,27.84,27.76,27.76,103212.0,24.8088,24.8177,24.7464,24.7464,103212.0
2016-05-13 13:30:00,27.76,27.78,27.74,27.74,117247.0,24.7464,24.7642,24.7286,24.7286,117247.0
2016-05-13 13:40:00,27.73,27.76,27.67,27.67,94772.0,24.7196,24.7464,24.6662,24.6662,94772.0
2016-05-13 13:50:00,27.67,27.68,27.58,27.61,297009.0,24.6662,24.6751,24.5859,24.6127,297009.0
2016-05-13 14:00:00,27.61,27.64,27.59,27.62,97136.0,24.6127,24.6394,24.5948,24.6216,97136.0
2016-05-13 14:10:00,27.62,27.63,27.57,27.59,183590.0,24.6216,24.6305,24.577,24.5948,183590.0
2016-05-13 14:20:00,27.59,27.6,27.47,27.51,132314.0,24.5948,24.6038,24.4879,24.5235,132314.0
2016-05-13 14:30:00,27.51,27.54,27.49,27.49,144046.0,24.5235,24.5503,24.5057,24.5057,144046.0
2016-05-13 14:40:00,27.5,27.5,27.43,27.5,149880.0,24.5146,24.5146,24.4522,24.5146,149880.0
2016-05-13 14:50:00,27.51,27.52,27.44,27.51,101302.0,24.5235,24.5324,24.4611,24.5235,101302.0
2016-05-13 15:00:00,27.5,27.54,27.48,27.51,107512.0,24.5146,24.5503,24.4968,24.5235,107512.0
2016-05-13 15:10:00,27.51,27.58,27.49,27.57,156413.0,24.5235,24.5859,24.5057,24.577,156413.0
2016-05-13 15:20:00,27.57,27.59,27.53,27.55,215252.0,24.577,24.5948,24.5413,24.5592,215252.0
2016-05-13 15:30:00,27.55,27.57,27.51,27.55,160467.0,24.5592,24.577,24.5235,24.5592,160467.0
2016-05-13 15:40:00,27.55,27.59,27.53,27.57,283994.0,24.5592,24.5948,24.5413,24.577,283994.0
2016-05-13 15:50:00,27.57,27.58,27.53,27.54,606493.0,24.577,24.5859,24.5413,24.5503,606493.0
2016-05-16 09:30:00,27.53,27.9,27.42,27.81,217518.0,24.5413,24.8712,24.4433,24.791,217518.0
2016-05-16 09:40:00,27.82,27.87,27.76,27.77,180972.0,24.7999,24.8444,24.7464,24.7553,180972.0
2016-05-16 09:50:00,27.77,27.84,27.58,27.6,182824.0,24.7553,24.8177,24.5859,24.6038,182824.0
2016-05-16 10:00:00,27.6,27.77,27.6,27.75,165796.0,24.6038,24.7553,24.6038,24.7375,165796.0
2016-05-16 10:10:00,27.75,27.86,27.71,27.71,177633.0,24.7375,24.8355,24.7018,24.7018,177633.0
2016-05-16 10:20:00,27.72,27.79,27.68,27.78,88483.0,24.7107,24.7731,24.6751,24.7642,88483.0
2016-05-16 10:30:00,27.78,27.79,27.72,27.74,153685.0,24.7642,24.7731,24.7107,24.7286,153685.0
2016-05-16 10:40:00,27.74,27.78,27.69,27.77,99558.0,24.7286,24.7642,24.684,24.7553,99558.0
2016-05-16 10:50:00,27.78,27.81,27.73,27.75,85514.0,24.7642,24.791,24.7196,24.7375,85514.0
2016-05-16 11:00:00,27.76,27.81,27.72,27.73,94680.0,24.7464,24.791,24.7107,24.7196,94680.0
2016-05-16 11:10:00,27.74,27.78,27.72,27.75,77278.0,24.7286,24.7642,24.7107,24.7375,77278.0
2016-05-16 11:20:00,27.75,27.76,27.7,27.72,111504.0,24.7375,24.7464,24.6929,24.7107,111504.0
2016-05-16 11:30:00,27.72,27.79,27.72,27.75,155662.0,24.7107,24.7731,24.7107,24.7375,155662.0
2016-05-16 11:40:00,27.75,27.83,27.74,27.81,80519.0,24.7375,24.8088,24.7286,24.791,80519.0
2016-05-16 11:50:00,27.81,27.83,27.77,27.82,78745.0,24.791,24.8088,24.7553,24.7999,78745.0
2016-05-16 12:00:00,27.82,27.83,27.74,27.76,70531.0,24.7999,24.8088,24.7286,24.7464,70531.0
2016-05-16 12:10:00,27.77,27.77,27.72,27.75,66649.0,24.7553,24.7553,24.7107,24.7375,66649.0
2016-05-16 12:20:00,27.76,27.77,27.7,27.71,78802.0,24.7464,24.7553,24.6929,24.7018,78802.0
2016-05-16 12:30:00,27.71,27.73,27.7,27.7,51897.0,24.7018,24.7196,24.6929,24.6929,51897.0
2016-05-16 12:40:00,27.7,27.71,27.67,27.69,76497.0,24.6929,24.7018,24.6662,24.684,76497.0
2016-05-16 12:50:00,27.69,27.74,27.67,27.71,51294.0,24.684,24.7286,24.6662,24.7018,51294.0
2016-05-16 13:00:00,27.71,27.75,27.7,27.74,45882.0,24.7018,24.7375,24.6929,24.7286,45882.0
2016-05-16 13:10:00,27.74,27.74,27.7,27.7,47065.0,24.7286,24.7286,24.6929,24.6929,47065.0
2016-05-16 13:20:00,27.7,27.71,27.69,27.71,77125.0,24.6929,24.7018,24.684,24.7018,77125.0
2016-05-16 13:30:00,27.71,27.72,27.65,27.67,55226.0,24.7018,24.7107,24.6483,24.6662,55226.0
2016-05-16 13:40:00,27.66,27.67,27.62,27.64,70506.0,24.6572,24.6662,24.6216,24.6394,70506.0
2016-05-16 13:50:00,27.64,27.68,27.63,27.64,64118.0,24.6394,24.6751,24.6305,24.6394,64118.0
2016-05-16 14:00:00,27.64,27.73,27.64,27.73,72557.0,24.6394,24.7196,24.6394,24.7196,72557.0
2016-05-16 14:10:00,27.73,27.79,27.72,27.78,119826.0,24.7196,24.7731,24.7107,24.7642,119826.0
2016-05-16 14:20:00,27.78,27.81,27.77,27.8,93842.0,24.7642,24.791,24.7553,24.782,93842.0
2016-05-16 14:30:00,27.79,27.84,27.78,27.83,83760.0,24.7731,24.8177,24.7642,24.8088,83760.0
2016-05-16 14:40:00,27.84,27.86,27.82,27.83,69775.0,24.8177,24.8355,24.7999,24.8088,69775.0
2016-05-16 14:50:00,27.83,27.84,27.8,27.84,64557.0,24.8088,24.8177,24.782,24.8177,64557.0
2016-05-16 15:00:00,27.84,27.88,27.83,27.85,181222.0,24.8177,24.8534,24.8088,24.8266,181222.0
2016-05-16 15:10:00,27.85,27.85,27.8,27.8,147517.0,24.8266,24.8266,24.782,24.782,147517.0
2016-05-16 15:20:00,27.81,27.81,27.75,27.75,162342.0,24.791,24.791,24.7375,24.7375,162342.0
2016-05-16 15:30:00,27.76,27.76,27.69,27.74,256457.0,24.7464,24.7464,24.684,24.7286,256457.0
2016-05-16 15:40:00,27.74,27.74,27.68,27.7,229998.0,24.7286,24.7286,24.6751,24.6929,229998.0
2016-05-16 15:50:00,27.7,27.7,27.65,27.68,786251.0,24.6929,24.6929,24.6483,24.6751,786251.0
2016-05-17 09:30:00,27.69,27.69,27.55,27.59,447870.0,24.684,24.684,24.5592,24.5948,447870.0
2016-05-17 09:40:00,27.59,27.83,27.52,27.8,194701.0,24.5948,24.8088,24.5324,24.782,194701.0
2016-05-17 09:50:00,27.8,27.91,27.75,27.88,194470.0,24.782,24.8801,24.7375,24.8534,194470.0
2016-05-17 10:00:00,27.88,27.88,27.72,27.77,171546.0,24.8534,24.8534,24.7107,24.7553,171546.0
2016-05-17 10:10:00,27.76,27.91,27.71,27.89,194186.0,24.7464,24.8801,24.7018,24.8623,194186.0
2016-05-17 10:20:00,27.9,27.94,27.85,27.85,220365.0,24.8712,24.9068,24.8266,24.8266,220365.0
2016-05-17 10:30:00,27.85,27.9,27.8,27.89,124950.0,24.8266,24.8712,24.782,24.8623,124950.0
2016-05-17 10:40:00,27.89,28.01,27.89,27.99,132150.0,24.8623,24.9692,24.8623,24.9514,132150.0
2016-05-17 10:50:00,27.99,28.08,27.98,28.02,86400.0,24.9514,25.0316,24.9425,24.9782,86400.0
2016-05-17 11:00:00,28.01,28.04,27.94,27.95,106790.0,24.9692,24.996,24.9068,24.9158,106790.0
2016-05-17 11:10:00,27.95,28.11,27.95,28.03,172529.0,24.9158,25.0584,24.9158,24.9871,172529.0
2016-05-17 11:20:00,28.03,28.06,27.96,27.96,122356.0,24.9871,25.0138,24.9247,24.9247,122356.0
2016-05-17 11:30:00,27.96,28.03,27.95,28.01,123114.0,24.9247,24.9871,24.9158,24.9692,123114.0
2016-05-17 11:40:00,28.01,28.08,28.0,28.07,115924.0,24.9692,25.0316,24.9603,25.0227,115924.0
2016-05-17 11:50:00,28.08,28.11,28.02,28.04,74960.0,25.0316,25.0584,24.9782,24.996,74960.0
2016-05-17 12:00:00,28.03,28.03,27.97,27.98,82363.0,24.9871,24.9871,24.9336,24.9425,82363.0
2016-05-17 12:10:00,27.99,28.0,27.91,27.92,80965.0,24.9514,24.9603,24.8801,24.889,80965.0
2016-05-17 12:20:00,27.92,27.93,27.87,27.9,164883.0,24.889,24.8979,24.8444,24.8712,164883.0
2016-05-17 12:30:00,27.89,27.9,27.85,27.87,344859.0,24.8623,24.8712,24.8266,24.8444,344859.0
2016-05-17 12:40:00,27.87,27.96,27.87,27.96,101262.0,24.8444,24.9247,24.8444,24.9247,101262.0
2016-05-17 12:50:00,27.96,27.97,27.93,27.96,98681.0,24.9247,24.9336,24.8979,24.9247,98681.0
2016-05-17 13:00:00,27.95,27.98,27.93,27.94,91543.0,24.9158,24.9425,24.8979,24.9068,91543.0
2016-05-17 13:10:00,27.95,27.98,27.94,27.98,64444.0,24.9158,24.9425,24.9068,24.9425,64444.0
2016-05-17 13:20:00,27.98,28.05,27.98,28.02,75228.0,24.9425,25.0049,24.9425,24.9782,75228.0
2016-05-17 13:30:00,28.02,28.06,28.01,28.03,206156.0,24.9782,25.0138,24.9692,24.9871,206156.0
2016-05-17 13:40:00,28.02,28.07,28.02,28.05,87718.0,24.9782,25.0227,24.9782,25.0049,87718.0
2016-05-17 13:50:00,28.05,28.05,27.94,27.94,192773.0,25.0049,25.0049,24.9068,24.9068,192773.0
2016-05-17 14:00:00,27.94,27.97,27.91,27.92,249687.0,24.9068,24.9336,24.8801,24.889,249687.0
2016-05-17 14:10:00,27.91,27.93,27.85,27.86,177663.0,24.8801,24.8979,24.8266,24.8355,177663.0
2016-05-17 14:20:00,27.86,27.88,27.79,27.84,251772.0,24.8355,24.8534,24.7731,24.8177,251772.0
2016-05-17 14:30:00,27.84,27.86,27.81,27.86,379760.0,24.8177,24.8355,24.791,24.8355,379760.0
2016-05-17 14:40:00,27.86,27.86,27.83,27.85,137981.0,24.8355,24.8355,24.8088,24.8266,137981.0
2016-05-17 14:50:00,27.84,27.87,27.79,27.87,161478.0,24.8177,24.8444,24.7731,24.8444,161478.0
2016-05-17 15:00:00,27.87,27.96,27.84,27.93,200680.0,24.8444,24.9247,24.8177,24.8979,200680.0
2016-05-17 15:10:00,27.93,27.93,27.84,27.85,195743.0,24.8979,24.8979,24.8177,24.8266,195743.0
2016-05-17 15:20:00,27.85,27.88,27.8,27.87,262291.0,24.8266,24.8534,24.782,24.8444,262291.0
2016-05-17 15:30:00,27.87,27.94,27.85,27.94,278603.0,24.8444,24.9068,24.8266,24.9068,278603.0
2016-05-17 15:40:00,27.94,27.95,27.88,27.88,435585.0,24.9068,24.9158,24.8534,24.8534,435585.0
2016-05-17 15:50:00,27.89,27.93,27.88,27.93,649925.0,24.8623,24.8979,24.8534,24.8979,649925.0
2016-05-18 09:30:00,28.0,28.33,27.9,28.33,784603.0,24.9603,25.2545,24.8712,25.2545,784603.0
2016-05-18 09:40:00,28.34,28.53,28.34,28.44,398198.0,25.2634,25.4328,25.2634,25.3526,398198.0
2016-05-18 09:50:00,28.44,28.64,28.43,28.61,319098.0,25.3526,25.5308,25.3436,25.5041,319098.0
2016-05-18 10:00:00,28.61,28.85,28.59,28.85,382544.0,25.5041,25.7181,25.4863,25.7181,382544.0
2016-05-18 10:10:00,28.86,29.11,28.85,29.1,652539.0,25.727,25.9498,25.7181,25.9409,652539.0
2016-05-18 10:20:00,29.11,29.28,29.1,29.11,713920.0,25.9498,26.1014,25.9409,25.9498,713920.0
2016-05-18 10:30:00,29.11,29.11,28.91,28.92,217700.0,25.9498,25.9498,25.7715,25.7805,217700.0
2016-05-18 10:40:00,28.92,28.94,28.84,28.85,145270.0,25.7805,25.7983,25.7091,25.7181,145270.0
2016-05-18 10:50:00,28.85,28.88,28.63,28.7,218543.0,25.7181,25.7448,25.5219,25.5843,218543.0
2016-05-18 11:00:00,28.71,28.8,28.7,28.78,123557.0,25.5932,25.6735,25.5843,25.6557,123557.0
2016-05-18 11:10:00,28.78,28.91,28.75,28.89,245691.0,25.6557,25.7715,25.6289,25.7537,245691.0
2016-05-18 11:20:00,28.9,29.1,28.89,29.07,309786.0,25.7626,25.9409,25.7537,25.9142,309786.0
2016-05-18 11:30:00,29.07,29.12,29.01,29.11,142073.0,25.9142,25.9587,25.8607,25.9498,142073.0
2016-05-18 11:40:00,29.11,29.15,29.08,29.11,114426.0,25.9498,25.9855,25.9231,25.9498,114426.0
2016-05-18 11:50:00,29.11,29.21,29.07,29.09,244676.0,25.9498,26.039,25.9142,25.932,244676.0
2016-05-18 12:00:00,29.09,29.09,29.04,29.05,93253.0,25.932,25.932,25.8874,25.8963,93253.0
2016-05-18 12:10:00,29.05,29.07,28.99,29.07,109031.0,25.8963,25.9142,25.8429,25.9142,109031.0
2016-05-18 12:20:00,29.07,29.11,29.06,29.09,94610.0,25.9142,25.9498,25.9053,25.932,94610.0
2016-05-18 12:30:00,29.08,29.23,29.08,29.23,214722.0,25.9231,26.0568,25.9231,26.0568,214722.0
2016-05-18 12:40:00,29.23,29.24,29.19,29.24,114404.0,26.0568,26.0657,26.0211,26.0657,114404.0
2016-05-18 12:50:00,29.24,29.32,29.2,29.32,241517.0,26.0657,26.137,26.0301,26.137,241517.0
2016-05-18 13:00:00,29.32,29.37,29.23,29.25,301744.0,26.137,26.1816,26.0568,26.0746,301744.0
2016-05-18 13:10:00,29.25,29.28,29.2,29.21,429104.0,26.0746,26.1014,26.0301,26.039,429104.0
2016-05-18 13:20:00,29.21,29.24,29.16,29.18,252810.0,26.039,26.0657,25.9944,26.0122,252810.0
2016-05-18 13:30:00,29.18,29.2,29.14,29.19,219940.0,26.0122,26.0301,25.9766,26.0211,219940.0
2016-05-18 13:40:00,29.18,29.2,29.14,29.15,132138.0,26.0122,26.0301,25.9766,25.9855,132138.0
2016-05-18 13:50:00,29.16,29.19,29.07,29.08,169336.0,25.9944,26.0211,25.9142,25.9231,169336.0
2016-05-18 14:00:00,29.08,29.35,29.04,29.29,694576.0,25.9231,26.1638,25.8874,26.1103,694576.0
2016-05-18 14:10:00,29.28,29.34,29.07,29.33,404685.0,26.1014,26.1549,25.9142,26.1459,404685.0
2016-05-18 14:20:00,29.33,29.33,29.05,29.09,294056.0,26.1459,26.1459,25.8963,25.932,294056.0
2016-05-18 14:30:00,29.09,29.24,29.0,29.16,284281.0,25.932,26.0657,25.8518,25.9944,284281.0
2016-05-18 14:40:00,29.15,29.25,29.12,29.23,191089.0,25.9855,26.0746,25.9587,26.0568,191089.0
2016-05-18 14:50:00,29.22,29.35,29.22,29.32,356508.0,26.0479,26.1638,26.0479,26.137,356508.0
2016-05-18 15:00:00,29.32,29.41,29.3,29.35,300676.0,26.137,26.2173,26.1192,26.1638,300676.0
2016-05-18 15:10:00,29.35,29.36,29.18,29.24,375495.0,26.1638,26.1727,26.0122,26.0657,375495.0
2016-05-18 15:20:00,29.24,29.26,29.16,29.2,527010.0,26.0657,26.0835,25.9944,26.0301,527010.0
2016-05-18 15:30:00,29.2,29.27,29.16,29.17,528892.0,26.0301,26.0925,25.9944,26.0033,528892.0
2016-05-18 15:40:00,29.17,29.31,29.17,29.28,486800.0,26.0033,26.1281,26.0033,26.1014,486800.0
2016-05-18 15:50:00,29.28,29.31,29.22,29.3,946511.0,26.1014,26.1281,26.0479,26.1192,946511.0
2016-05-19 09:30:00,29.02,29.44,28.99,29.4,676481.0,25.8696,26.244,25.8429,26.2083,676481.0
2016-05-19 09:40:00,29.41,29.52,29.23,29.23,437619.0,26.2173,26.3153,26.0568,26.0568,437619.0
2016-05-19 09:50:00,29.22,29.22,28.71,28.71,438602.0,26.0479,26.0479,25.5932,25.5932,438602.0
2016-05-19 10:00:00,28.72,28.81,28.67,28.77,327404.0,25.6022,25.6824,25.5576,25.6467,327404.0
2016-05-19 10:10:00,28.77,28.85,28.62,28.67,273213.0,25.6467,25.7181,25.513,25.5576,273213.0
2016-05-19 10:20:00,28.67,28.69,28.54,28.63,262499.0,25.5576,25.5754,25.4417,25.5219,262499.0
2016-05-19 10:30:00,28.63,28.88,28.62,28.78,440989.0,25.5219,25.7448,25.513,25.6557,440989.0
2016-05-19 10:40:00,28.78,28.91,28.73,28.82,190130.0,25.6557,25.7715,25.6111,25.6913,190130.0
2016-05-19 10:50:00,28.82,28.83,28.7,28.74,258392.0,25.6913,25.7002,25.5843,25.62,258392.0
2016-05-19 11:00:00,28.73,28.85,28.73,28.78,307280.0,25.6111,25.7181,25.6111,25.6557,307280.0
2016-05-19 11:10:00,28.78,28.85,28.73,28.84,202861.0,25.6557,25.7181,25.6111,25.7091,202861.0
2016-05-19 11:20:00,28.84,28.9,28.82,28.87,221257.0,25.7091,25.7626,25.6913,25.7359,221257.0
2016-05-19 11:30:00,28.86,28.87,28.74,28.76,291111.0,25.727,25.7359,25.62,25.6378,291111.0
2016-05-19 11:40:00,28.77,28.79,28.72,28.77,90559.0,25.6467,25.6646,25.6022,25.6467,90559.0
2016-05-19 11:50:00,28.78,28.84,28.72,28.82,199927.0,25.6557,25.7091,25.6022,25.6913,199927.0
2016-05-19 12:00:00,28.81,28.86,28.78,28.85,81453.0,25.6824,25.727,25.6557,25.7181,81453.0
2016-05-19 12:10:00,28.85,28.86,28.81,28.82,139433.0,25.7181,25.727,25.6824,25.6913,139433.0
2016-05-19 12:20:00,28.82,28.84,28.78,28.8,99007.0,25.6913,25.7091,25.6557,25.6735,99007.0
2016-05-19 12:30:00,28.8,28.88,28.78,28.87,124316.0,25.6735,25.7448,25.6557,25.7359,124316.0
2016-05-19 12:40:00,28.87,28.87,28.81,28.84,111419.0,25.7359,25.7359,25.6824,25.7091,111419.0
2016-05-19 12:50:00,28.84,28.85,28.74,28.75,78300.0,25.7091,25.7181,25.62,25.6289,78300.0
2016-05-19 13:00:00,28.75,28.82,28.75,28.81,70439.0,25.6289,25.6913,25.6289,25.6824,70439.0
2016-05-19 13:10:00,28.8,28.86,28.76,28.86,75361.0,25.6735,25.727,25.6378,25.727,75361.0
2016-05-19 13:20:00,28.86,28.87,28.82,28.87,109274.0,25.727,25.7359,25.6913,25.7359,109274.0
2016-05-19 13:30:00,28.88,28.95,28.85,28.9,138405.0,25.7448,25.8072,25.7181,25.7626,138405.0
2016-05-19 13:40:00,28.89,28.98,28.89,28.93,116200.0,25.7537,25.8339,25.7537,25.7894,116200.0
2016-05-19 13:50:00,28.93,28.98,28.87,28.88,62744.0,25.7894,25.8339,25.7359,25.7448,62744.0
2016-05-19 14:00:00,28.88,28.93,28.86,28.93,98138.0,25.7448,25.7894,25.727,25.7894,98138.0
2016-05-19 14:10:00,28.94,29.05,28.93,29.05,157503.0,25.7983,25.8963,25.7894,25.8963,157503.0
2016-05-19 14:20:00,29.04,29.06,28.92,28.97,143762.0,25.8874,25.9053,25.7805,25.825,143762.0
2016-05-19 14:30:00,28.96,28.98,28.86,28.9,84225.0,25.8161,25.8339,25.727,25.7626,84225.0
2016-05-19 14:40:00,28.9,28.92,28.87,28.87,67432.0,25.7626,25.7805,25.7359,25.7359,67432.0
2016-05-19 14:50:00,28.87,28.88,28.82,28.85,91834.0,25.7359,25.7448,25.6913,25.7181,91834.0
2016-05-19 15:00:00,28.84,28.93,28.84,28.93,84879.0,25.7091,25.7894,25.7091,25.7894,84879.0
2016-05-19 15:10:00,28.92,28.98,28.91,28.98,249536.0,25.7805,25.8339,25.7715,25.8339,249536.0
2016-05-19 15:20:00,28.98,29.02,28.95,28.95,188702.0,25.8339,25.8696,25.8072,25.8072,188702.0
2016-05-19 15:30:00,28.96,28.97,28.91,28.97,182492.0,25.8161,25.825,25.7715,25.825,182492.0
2016-05-19 15:40:00,28.97,29.02,28.93,29.02,337379.0,25.825,25.8696,25.7894,25.8696,337379.0
2016-05-19 15:50:00,29.02,29.02,28.94,28.95,549954.0,25.8696,25.8696,25.7983,25.8072,549954.0
2016-05-20 09:30:00,29.19,29.51,29.08,29.4,547667.0,26.0211,26.3064,25.9231,26.2083,547667.0
2016-05-20 09:40:00,29.4,29.5,29.3,29.42,532266.0,26.2083,26.2975,26.1192,26.2262,532266.0
2016-05-20 09:50:00,29.41,29.54,29.4,29.5,317447.0,26.2173,26.3331,26.2083,26.2975,317447.0
2016-05-20 10:00:00,29.5,29.51,29.4,29.42,154941.0,26.2975,26.3064,26.2083,26.2262,154941.0
2016-05-20 10:10:00,29.42,29.5,29.42,29.49,212922.0,26.2262,26.2975,26.2262,26.2886,212922.0
2016-05-20 10:20:00,29.48,29.49,29.35,29.38,227333.0,26.2797,26.2886,26.1638,26.1905,227333.0
2016-05-20 10:30:00,29.37,29.45,29.36,29.44,144674.0,26.1816,26.2529,26.1727,26.244,144674.0
2016-05-20 10:40:00,29.43,29.47,29.41,29.45,114895.0,26.2351,26.2707,26.2173,26.2529,114895.0
2016-05-20 10:50:00,29.45,29.45,29.4,29.44,133489.0,26.2529,26.2529,26.2083,26.244,133489.0
2016-05-20 11:00:00,29.44,29.49,29.43,29.46,77069.0,26.244,26.2886,26.2351,26.2618,77069.0
2016-05-20 11:10:00,29.47,29.48,29.43,29.48,61147.0,26.2707,26.2797,26.2351,26.2797,61147.0
2016-05-20 11:20:00,29.49,29.51,29.45,29.47,131794.0,26.2886,26.3064,26.2529,26.2707,131794.0
2016-05-20 11:30:00,29.48,29.53,29.47,29.5,153667.0,26.2797,26.3242,26.2707,26.2975,153667.0
2016-05-20 11:40:00,29.51,29.52,29.42,29.45,157828.0,26.3064,26.3153,26.2262,26.2529,157828.0
2016-05-20 11:50:00,29.45,29.46,29.43,29.46,111065.0,26.2529,26.2618,26.2351,26.2618,111065.0
2016-05-20 12:00:00,29.46,29.48,29.44,29.46,177887.0,26.2618,26.2797,26.244,26.2618,177887.0
2016-05-20 12:10:00,29.45,29.49,29.45,29.49,125320.0,26.2529,26.2886,26.2529,26.2886,125320.0
2016-05-20 12:20:00,29.48,29.53,29.48,29.53,145827.0,26.2797,26.3242,26.2797,26.3242,145827.0
2016-05-20 12:30:00,29.53,29.56,29.49,29.56,177123.0,26.3242,26.351,26.2886,26.351,177123.0
2016-05-20 12:40:00,29.55,29.58,29.51,29.52,116826.0,26.3421,26.3688,26.3064,26.3153,116826.0
2016-05-20 12:50:00,29.52,29.53,29.5,29.5,90851.0,26.3153,26.3242,26.2975,26.2975,90851.0
2016-05-20 13:00:00,29.5,29.52,29.49,29.5,116411.0,26.2975,26.3153,26.2886,26.2975,116411.0
2016-05-20 13:10:00,29.5,29.54,29.49,29.53,108975.0,26.2975,26.3331,26.2886,26.3242,108975.0
2016-05-20 13:20:00,29.53,29.53,29.46,29.49,111845.0,26.3242,26.3242,26.2618,26.2886,111845.0
2016-05-20 13:30:00,29.49,29.49,29.43,29.43,336591.0,26.2886,26.2886,26.2351,26.2351,336591.0
2016-05-20 13:40:00,29.44,29.45,29.4,29.41,87741.0,26.244,26.2529,26.2083,26.2173,87741.0
2016-05-20 13:50:00,29.41,29.44,29.4,29.44,90511.0,26.2173,26.244,26.2083,26.244,90511.0
2016-05-20 14:00:00,29.44,29.47,29.42,29.46,88760.0,26.244,26.2707,26.2262,26.2618,88760.0
2016-05-20 14:10:00,29.45,29.48,29.45,29.48,110253.0,26.2529,26.2797,26.2529,26.2797,110253.0
2016-05-20 14:20:00,29.48,29.52,29.47,29.49,89055.0,26.2797,26.3153,26.2707,26.2886,89055.0
2016-05-20 14:30:00,29.5,29.52,29.45,29.46,87689.0,26.2975,26.3153,26.2529,26.2618,87689.0
2016-05-20 14:40:00,29.46,29.48,29.44,29.47,66493.0,26.2618,26.2797,26.244,26.2707,66493.0
2016-05-20 14:50:00,29.46,29.47,29.44,29.45,201604.0,26.2618,26.2707,26.244,26.2529,201604.0
2016-05-20 15:00:00,29.46,29.47,29.39,29.41,250088.0,26.2618,26.2707,26.1994,26.2173,250088.0
2016-05-20 15:10:00,29.41,29.46,29.4,29.44,160316.0,26.2173,26.2618,26.2083,26.244,160316.0
2016-05-20 15:20:00,29.43,29.44,29.39,29.39,207979.0,26.2351,26.244,26.1994,26.1994,207979.0
2016-05-20 15:30:00,29.4,29.43,29.36,29.4,204947.0,26.2083,26.2351,26.1727,26.2083,204947.0
2016-05-20 15:40:00,29.41,29.43,29.39,29.41,390145.0,26.2173,26.2351,26.1994,26.2173,390145.0
2016-05-20 15:50:00,29.41,29.44,29.39,29.43,550489.0,26.2173,26.244,26.1994,26.2351,550489.0
2016-05-23 09:30:00,29.32,29.51,29.21,29.43,329056.0,26.137,26.3064,26.039,26.2351,329056.0
2016-05-23 09:40:00,29.44,29.5,29.3,29.39,257189.0,26.244,26.2975,26.1192,26.1994,257189.0
2016-05-23 09:50:00,29.4,29.41,29.08,29.09,243039.0,26.2083,26.2173,25.9231,25.932,243039.0
2016-05-23 10:00:00,29.09,29.37,29.09,29.28,311828.0,25.932,26.1816,25.932,26.1014,311828.0
2016-05-23 10:10:00,29.28,29.31,29.18,29.27,104641.0,26.1014,26.1281,26.0122,26.0925,104641.0
2016-05-23 10:20:00,29.27,29.35,29.2,29.26,216721.0,26.0925,26.1638,26.0301,26.0835,216721.0
2016-05-23 10:30:00,29.27,29.32,29.24,29.3,254305.0,26.0925,26.137,26.0657,26.1192,254305.0
2016-05-23 10:40:00,29.3,29.34,29.27,29.34,117410.0,26.1192,26.1549,26.0925,26.1549,117410.0
2016-05-23 10:50:00,29.33,29.37,29.28,29.32,170797.0,26.1459,26.1816,26.1014,26.137,170797.0
2016-05-23 11:00:00,29.31,29.43,29.3,29.43,251946.0,26.1281,26.2351,26.1192,26.2351,251946.0
2016-05-23 11:10:00,29.42,29.43,29.29,29.29,75355.0,26.2262,26.2351,26.1103,26.1103,75355.0
2016-05-23 11:20:00,29.29,29.31,29.24,29.3,77766.0,26.1103,26.1281,26.0657,26.1192,77766.0
2016-05-23 11:30:00,29.3,29.31,29.16,29.18,71751.0,26.1192,26.1281,25.9944,26.0122,71751.0
2016-05-23 11:40:00,29.18,29.21,29.14,29.21,85370.0,26.0122,26.039,25.9766,26.039,85370.0
2016-05-23 11:50:00,29.21,29.22,29.16,29.2,88268.0,26.039,26.0479,25.9944,26.0301,88268.0
2016-05-23 12:00:00,29.2,29.25,29.18,29.24,62862.0,26.0301,26.0746,26.0122,26.0657,62862.0
2016-05-23 12:10:00,29.24,29.24,29.16,29.2,117965.0,26.0657,26.0657,25.9944,26.0301,117965.0
2016-05-23 12:20:00,29.2,29.22,29.16,29.2,62195.0,26.0301,26.0479,25.9944,26.0301,62195.0
2016-05-23 12:30:00,29.19,29.2,29.16,29.18,71472.0,26.0211,26.0301,25.9944,26.0122,71472.0
2016-05-23 12:40:00,29.17,29.23,29.16,29.23,82440.0,26.0033,26.0568,25.9944,26.0568,82440.0
2016-05-23 12:50:00,29.23,29.24,29.19,29.23,49642.0,26.0568,26.0657,26.0211,26.0568,49642.0
2016-05-23 13:00:00,29.23,29.27,29.23,29.27,55811.0,26.0568,26.0925,26.0568,26.0925,55811.0
2016-05-23 13:10:00,29.27,29.29,29.23,29.24,84516.0,26.0925,26.1103,26.0568,26.0657,84516.0
2016-05-23 13:20:00,29.24,29.26,29.21,29.23,63544.0,26.0657,26.0835,26.039,26.0568,63544.0
2016-05-23 13:30:00,29.22,29.25,29.21,29.24,73103.0,26.0479,26.0746,26.039,26.0657,73103.0
2016-05-23 13:40:00,29.24,29.25,29.17,29.22,89145.0,26.0657,26.0746,26.0033,26.0479,89145.0
2016-05-23 13:50:00,29.21,29.23,29.2,29.2,84166.0,26.039,26.0568,26.0301,26.0301,84166.0
2016-05-23 14:00:00,29.21,29.23,29.2,29.2,53029.0,26.039,26.0568,26.0301,26.0301,53029.0
2016-05-23 14:10:00,29.2,29.29,29.2,29.29,71750.0,26.0301,26.1103,26.0301,26.1103,71750.0
2016-05-23 14:20:00,29.29,29.31,29.26,29.31,67512.0,26.1103,26.1281,26.0835,26.1281,67512.0
2016-05-23 14:30:00,29.31,29.32,29.29,29.32,50098.0,26.1281,26.137,26.1103,26.137,50098.0
2016-05-23 14:40:00,29.32,29.35,29.29,29.32,73585.0,26.137,26.1638,26.1103,26.137,73585.0
2016-05-23 14:50:00,29.32,29.35,29.3,29.33,82008.0,26.137,26.1638,26.1192,26.1459,82008.0
2016-05-23 15:00:00,29.33,29.34,29.28,29.31,73784.0,26.1459,26.1549,26.1014,26.1281,73784.0
2016-05-23 15:10:00,29.3,29.31,29.26,29.28,79538.0,26.1192,26.1281,26.0835,26.1014,79538.0
2016-05-23 15:20:00,29.28,29.34,29.27,29.33,116243.0,26.1014,26.1549,26.0925,26.1459,116243.0
2016-05-23 15:30:00,29.33,29.34,29.29,29.32,168516.0,26.1459,26.1549,26.1103,26.137,168516.0
2016-05-23 15:40:00,29.32,29.36,29.3,29.35,261304.0,26.137,26.1727,26.1192,26.1638,261304.0
2016-05-23 15:50:00,29.35,29.36,29.25,29.29,635976.0,26.1638,26.1727,26.0746,26.1103,635976.0
2016-05-24 09:30:00,29.51,29.77,29.45,29.68,344709.0,26.3064,26.5382,26.2529,26.4579,344709.0
2016-05-24 09:40:00,29.68,29.96,29.68,29.83,287010.0,26.4579,26.7075,26.4579,26.5917,287010.0
2016-05-24 09:50:00,29.84,29.87,29.71,29.72,229113.0,26.6006,26.6273,26.4847,26.4936,229113.0
2016-05-24 10:00:00,29.73,29.95,29.72,29.9,227506.0,26.5025,26.6986,26.4936,26.6541,227506.0
2016-05-24 10:10:00,29.9,29.98,29.89,29.95,147992.0,26.6541,26.7254,26.6451,26.6986,147992.0
2016-05-24 10:20:00,29.95,30.06,29.95,30.04,224604.0,26.6986,26.7967,26.6986,26.7789,224604.0
2016-05-24 10:30:00,30.04,30.14,30.02,30.11,368361.0,26.7789,26.868,26.761,26.8413,368361.0
2016-05-24 10:40:00,30.11,30.11,29.95,29.96,172034.0,26.8413,26.8413,26.6986,26.7075,172034.0
2016-05-24 10:50:00,29.96,30.01,29.94,29.96,209592.0,26.7075,26.7521,26.6897,26.7075,209592.0
2016-05-24 11:00:00,29.96,30.03,29.96,30.0,155195.0,26.7075,26.77,26.7075,26.7432,155195.0
2016-05-24 11:10:00,30.01,30.06,29.98,30.01,135107.0,26.7521,26.7967,26.7254,26.7521,135107.0
2016-05-24 11:20:00,30.01,30.04,29.97,30.01,116926.0,26.7521,26.7789,26.7165,26.7521,116926.0
2016-05-24 11:30:00,30.01,30.09,30.0,30.05,227180.0,26.7521,26.8234,26.7432,26.7878,227180.0
2016-05-24 11:40:00,30.05,30.12,30.04,30.1,131536.0,26.7878,26.8502,26.7789,26.8324,131536.0
2016-05-24 11:50:00,30.1,30.16,30.08,30.13,141637.0,26.8324,26.8858,26.8145,26.8591,141637.0
2016-05-24 12:00:00,30.13,30.16,30.1,30.16,101448.0,26.8591,26.8858,26.8324,26.8858,101448.0
2016-05-24 12:10:00,30.16,30.18,30.12,30.14,199082.0,26.8858,26.9037,26.8502,26.868,199082.0
2016-05-24 12:20:00,30.14,30.15,30.12,30.13,70174.0,26.868,26.8769,26.8502,26.8591,70174.0
2016-05-24 12:30:00,30.13,30.14,30.1,30.12,118161.0,26.8591,26.868,26.8324,26.8502,118161.0
2016-05-24 12:40:00,30.12,30.15,30.1,30.14,65158.0,26.8502,26.8769,26.8324,26.868,65158.0
2016-05-24 12:50:00,30.15,30.18,30.11,30.18,138265.0,26.8769,26.9037,26.8413,26.9037,138265.0
2016-05-24 13:00:00,30.18,30.19,30.1,30.1,68044.0,26.9037,26.9126,26.8324,26.8324,68044.0
2016-05-24 13:10:00,30.11,30.16,30.09,30.15,54402.0,26.8413,26.8858,26.8234,26.8769,54402.0
2016-05-24 13:20:00,30.16,30.17,30.08,30.1,82997.0,26.8858,26.8948,26.8145,26.8324,82997.0
2016-05-24 13:30:00,30.1,30.1,30.04,30.04,78220.0,26.8324,26.8324,26.7789,26.7789,78220.0
2016-05-24 13:40:00,30.04,30.09,30.01,30.07,73045.0,26.7789,26.8234,26.7521,26.8056,73045.0
2016-05-24 13:50:00,30.07,30.08,30.04,30.06,46933.0,26.8056,26.8145,26.7789,26.7967,46933.0
2016-05-24 14:00:00,30.06,30.09,30.04,30.07,74786.0,26.7967,26.8234,26.7789,26.8056,74786.0
2016-05-24 14:10:00,30.07,30.1,30.07,30.09,59979.0,26.8056,26.8324,26.8056,26.8234,59979.0
2016-05-24 14:20:00,30.09,30.12,30.07,30.08,94203.0,26.8234,26.8502,26.8056,26.8145,94203.0
2016-05-24 14:30:00,30.08,30.1,30.06,30.09,79342.0,26.8145,26.8324,26.7967,26.8234,79342.0
2016-05-24 14:40:00,30.09,30.12,30.07,30.12,59521.0,26.8234,26.8502,26.8056,26.8502,59521.0
2016-05-24 14:50:00,30.12,30.17,30.11,30.15,125634.0,26.8502,26.8948,26.8413,26.8769,125634.0
2016-05-24 15:00:00,30.15,30.19,30.14,30.18,78734.0,26.8769,26.9126,26.868,26.9037,78734.0
2016-05-24 15:10:00,30.19,30.25,30.18,30.24,228245.0,26.9126,26.9661,26.9037,26.9572,228245.0
2016-05-24 15:20:00,30.24,30.28,30.22,30.25,222714.0,26.9572,26.9928,26.9393,26.9661,222714.0
2016-05-24 15:30:00,30.25,30.26,30.2,30.23,159956.0,26.9661,26.975,26.9215,26.9482,159956.0
2016-05-24 15:40:00,30.23,30.26,30.22,30.25,461522.0,26.9482,26.975,26.9393,26.9661,461522.0
2016-05-24 15:50:00,30.26,30.28,30.22,30.22,600375.0,26.975,26.9928,26.9393,26.9393,600375.0
2016-05-25 09:30:00,30.39,30.75,30.35,30.74,357255.0,27.0909,27.4118,27.0552,27.4029,357255.0
2016-05-25 09:40:00,30.72,30.89,30.68,30.8,356244.0,27.385,27.5366,27.3494,27.4564,356244.0
2016-05-25 09:50:00,30.8,30.9,30.8,30.86,302236.0,27.4564,27.5455,27.4564,27.5098,302236.0
2016-05-25 10:00:00,30.85,30.88,30.69,30.77,360654.0,27.5009,27.5277,27.3583,27.4296,360654.0
2016-05-25 10:10:00,30.78,30.85,30.76,30.83,161454.0,27.4385,27.5009,27.4207,27.4831,161454.0
2016-05-25 10:20:00,30.83,30.83,30.73,30.75,164950.0,27.4831,27.4831,27.394,27.4118,164950.0
2016-05-25 10:30:00,30.74,30.87,30.71,30.83,201721.0,27.4029,27.5188,27.3761,27.4831,201721.0
2016-05-25 10:40:00,30.82,30.85,30.79,30.83,213513.0,27.4742,27.5009,27.4474,27.4831,213513.0
2016-05-25 10:50:00,30.83,30.86,30.79,30.82,363208.0,27.4831,27.5098,27.4474,27.4742,363208.0
2016-05-25 11:00:00,30.82,30.82,30.73,30.75,199541.0,27.4742,27.4742,27.394,27.4118,199541.0
2016-05-25 11:10:00,30.76,30.78,30.62,30.63,122059.0,27.4207,27.4385,27.2959,27.3048,122059.0
2016-05-25 11:20:00,30.63,30.67,30.6,30.61,125207.0,27.3048,27.3405,27.2781,27.287,125207.0
2016-05-25 11:30:00,30.61,30.63,30.55,30.56,135202.0,27.287,27.3048,27.2335,27.2424,135202.0
2016-05-25 11:40:00,30.55,30.59,30.52,30.56,89341.0,27.2335,27.2692,27.2068,27.2424,89341.0
2016-05-25 11:50:00,30.57,30.69,30.55,30.68,123116.0,27.2513,27.3583,27.2335,27.3494,123116.0
2016-05-25 12:00:00,30.67,30.7,30.65,30.7,70835.0,27.3405,27.3672,27.3226,27.3672,70835.0
2016-05-25 12:10:00,30.71,30.71,30.62,30.62,58064.0,27.3761,27.3761,27.2959,27.2959,58064.0
2016-05-25 12:20:00,30.62,30.62,30.58,30.59,57435.0,27.2959,27.2959,27.2602,27.2692,57435.0
2016-05-25 12:30:00,30.59,30.64,30.58,30.62,118468.0,27.2692,27.3137,27.2602,27.2959,118468.0
2016-05-25 12:40:00,30.62,30.66,30.61,30.65,57922.0,27.2959,27.3316,27.287,27.3226,57922.0
2016-05-25 12:50:00,30.65,30.7,30.64,30.68,67385.0,27.3226,27.3672,27.3137,27.3494,67385.0
2016-05-25 13:00:00,30.67,30.75,30.67,30.7,99090.0,27.3405,27.4118,27.3405,27.3672,99090.0
2016-05-25 13:10:00,30.7,30.7,30.65,30.68,70175.0,27.3672,27.3672,27.3226,27.3494,70175.0
2016-05-25 13:20:00,30.67,30.71,30.65,30.71,111725.0,27.3405,27.3761,27.3226,27.3761,111725.0
2016-05-25 13:30:00,30.7,30.74,30.68,30.73,82190.0,27.3672,27.4029,27.3494,27.394,82190.0
2016-05-25 13:40:00,30.72,30.73,30.67,30.67,64318.0,27.385,27.394,27.3405,27.3405,64318.0
2016-05-25 13:50:00,30.68,30.73,30.67,30.71,66336.0,27.3494,27.394,27.3405,27.3761,66336.0
2016-05-25 14:00:00,30.71,30.72,30.66,30.69,124379.0,27.3761,27.385,27.3316,27.3583,124379.0
2016-05-25 14:10:00,30.68,30.71,30.68,30.71,77911.0,27.3494,27.3761,27.3494,27.3761,77911.0
2016-05-25 14:20:00,30.7,30.71,30.67,30.71,81050.0,27.3672,27.3761,27.3405,27.3761,81050.0
2016-05-25 14:30:00,30.71,30.74,30.66,30.71,104456.0,27.3761,27.4029,27.3316,27.3761,104456.0
2016-05-25 14:40:00,30.72,30.75,30.67,30.68,88597.0,27.385,27.4118,27.3405,27.3494,88597.0
2016-05-25 14:50:00,30.68,30.69,30.61,30.62,274626.0,27.3494,27.3583,27.287,27.2959,274626.0
2016-05-25 15:00:00,30.62,30.65,30.59,30.65,110523.0,27.2959,27.3226,27.2692,27.3226,110523.0
2016-05-25 15:10:00,30.65,30.68,30.64,30.67,282027.0,27.3226,27.3494,27.3137,27.3405,282027.0
2016-05-25 15:20:00,30.67,30.75,30.66,30.74,155100.0,27.3405,27.4118,27.3316,27.4029,155100.0
2016-05-25 15:30:00,30.74,30.75,30.71,30.71,285128.0,27.4029,27.4118,27.3761,27.3761,285128.0
2016-05-25 15:40:00,30.72,30.72,30.66,30.66,315855.0,27.385,27.385,27.3316,27.3316,315855.0
2016-05-25 15:50:00,30.66,30.67,30.62,30.63,962536.0,27.3316,27.3405,27.2959,27.3048,962536.0
2016-05-26 09:30:00,30.61,30.68,30.45,30.5,168660.0,27.287,27.3494,27.1444,27.1889,168660.0
2016-05-26 09:40:00,30.5,30.52,30.24,30.34,169170.0,27.1889,27.2068,26.9572,27.0463,169170.0
2016-05-26 09:50:00,30.34,30.35,30.19,30.24,182620.0,27.0463,27.0552,26.9126,26.9572,182620.0
2016-05-26 10:00:00,30.24,30.33,30.19,30.2,231448.0,26.9572,27.0374,26.9126,26.9215,231448.0
2016-05-26 10:10:00,30.2,30.3,30.18,30.3,243317.0,26.9215,27.0106,26.9037,27.0106,243317.0
2016-05-26 10:20:00,30.31,30.32,30.14,30.2,224007.0,27.0196,27.0285,26.868,26.9215,224007.0
2016-05-26 10:30:00,30.2,30.27,30.19,30.2,386678.0,26.9215,26.9839,26.9126,26.9215,386678.0
2016-05-26 10:40:00,30.21,30.22,30.1,30.12,183275.0,26.9304,26.9393,26.8324,26.8502,183275.0
2016-05-26 10:50:00,30.12,30.15,30.11,30.12,111973.0,26.8502,26.8769,26.8413,26.8502,111973.0
2016-05-26 11:00:00,30.11,30.12,30.0,30.03,199009.0,26.8413,26.8502,26.7432,26.77,199009.0
2016-05-26 11:10:00,30.03,30.11,30.03,30.08,216477.0,26.77,26.8413,26.77,26.8145,216477.0
2016-05-26 11:20:00,30.08,30.12,30.03,30.07,261900.0,26.8145,26.8502,26.77,26.8056,261900.0
2016-05-26 11:30:00,30.08,30.1,29.98,30.05,213890.0,26.8145,26.8324,26.7254,26.7878,213890.0
2016-05-26 11:40:00,30.05,30.1,30.04,30.05,63780.0,26.7878,26.8324,26.7789,26.7878,63780.0
2016-05-26 11:50:00,30.05,30.08,30.03,30.05,60290.0,26.7878,26.8145,26.77,26.7878,60290.0
2016-05-26 12:00:00,30.05,30.1,30.05,30.09,139029.0,26.7878,26.8324,26.7878,26.8234,139029.0
2016-05-26 12:10:00,30.09,30.11,30.04,30.06,100410.0,26.8234,26.8413,26.7789,26.7967,100410.0
2016-05-26 12:20:00,30.05,30.1,30.05,30.05,119924.0,26.7878,26.8324,26.7878,26.7878,119924.0
2016-05-26 12:30:00,30.06,30.1,30.05,30.09,131061.0,26.7967,26.8324,26.7878,26.8234,131061.0
2016-05-26 12:40:00,30.1,30.11,30.05,30.11,108391.0,26.8324,26.8413,26.7878,26.8413,108391.0
2016-05-26 12:50:00,30.1,30.11,30.06,30.08,109369.0,26.8324,26.8413,26.7967,26.8145,109369.0
2016-05-26 13:00:00,30.08,30.16,30.07,30.15,90631.0,26.8145,26.8858,26.8056,26.8769,90631.0
2016-05-26 13:10:00,30.14,30.21,30.13,30.2,189835.0,26.868,26.9304,26.8591,26.9215,189835.0
2016-05-26 13:20:00,30.2,30.22,30.18,30.21,64489.0,26.9215,26.9393,26.9037,26.9304,64489.0
2016-05-26 13:30:00,30.21,30.24,30.2,30.24,56252.0,26.9304,26.9572,26.9215,26.9572,56252.0
2016-05-26 13:40:00,30.24,30.24,30.14,30.18,93056.0,26.9572,26.9572,26.868,26.9037,93056.0
2016-05-26 13:50:00,30.18,30.21,30.16,30.21,61042.0,26.9037,26.9304,26.8858,26.9304,61042.0
2016-05-26 14:00:00,30.2,30.21,30.14,30.15,103131.0,26.9215,26.9304,26.868,26.8769,103131.0
2016-05-26 14:10:00,30.15,30.23,30.15,30.23,76384.0,26.8769,26.9482,26.8769,26.9482,76384.0
2016-05-26 14:20:00,30.23,30.24,30.16,30.19,94183.0,26.9482,26.9572,26.8858,26.9126,94183.0
2016-05-26 14:30:00,30.19,30.21,30.15,30.17,85457.0,26.9126,26.9304,26.8769,26.8948,85457.0
2016-05-26 14:40:00,30.17,30.2,30.16,30.18,76393.0,26.8948,26.9215,26.8858,26.9037,76393.0
2016-05-26 14:50:00,30.18,30.18,30.16,30.17,59322.0,26.9037,26.9037,26.8858,26.8948,59322.0
2016-05-26 15:00:00,30.17,30.2,30.16,30.2,85253.0,26.8948,26.9215,26.8858,26.9215,85253.0
2016-05-26 15:10:00,30.19,30.19,30.13,30.17,108186.0,26.9126,26.9126,26.8591,26.8948,108186.0
2016-05-26 15:20:00,30.17,30.18,30.13,30.15,94988.0,26.8948,26.9037,26.8591,26.8769,94988.0
2016-05-26 15:30:00,30.14,30.17,30.13,30.15,129541.0,26.868,26.8948,26.8591,26.8769,129541.0
2016-05-26 15:40:00,30.15,30.17,30.14,30.14,152078.0,26.8769,26.8948,26.868,26.868,152078.0
2016-05-26 15:50:00,30.15,30.15,30.12,30.14,446665.0,26.8769,26.8769,26.8502,26.868,446665.0
2016-05-27 09:30:00,30.26,30.42,30.11,30.4,150693.0,26.975,27.1176,26.8413,27.0998,150693.0
2016-05-27 09:40:00,30.4,30.41,30.18,30.2,206248.0,27.0998,27.1087,26.9037,26.9215,206248.0
2016-05-27 09:50:00,30.21,30.27,30.15,30.18,206956.0,26.9304,26.9839,26.8769,26.9037,206956.0
2016-05-27 10:00:00,30.17,30.27,30.15,30.24,191542.0,26.8948,26.9839,26.8769,26.9572,191542.0
2016-05-27 10:10:00,30.24,30.41,30.24,30.35,123704.0,26.9572,27.1087,26.9572,27.0552,123704.0
2016-05-27 10:20:00,30.35,30.42,30.34,30.35,94486.0,27.0552,27.1176,27.0463,27.0552,94486.0
2016-05-27 10:30:00,30.36,30.41,30.31,30.39,136324.0,27.0641,27.1087,27.0196,27.0909,136324.0
2016-05-27 10:40:00,30.38,30.39,30.28,30.29,99185.0,27.082,27.0909,26.9928,27.0017,99185.0
2016-05-27 10:50:00,30.3,30.32,30.22,30.23,160857.0,27.0106,27.0285,26.9393,26.9482,160857.0
2016-05-27 11:00:00,30.24,30.33,30.23,30.27,108696.0,26.9572,27.0374,26.9482,26.9839,108696.0
2016-05-27 11:10:00,30.27,30.3,30.25,30.29,80333.0,26.9839,27.0106,26.9661,27.0017,80333.0
2016-05-27 11:20:00,30.29,30.31,30.26,30.31,98482.0,27.0017,27.0196,26.975,27.0196,98482.0
2016-05-27 11:30:00,30.32,30.35,30.3,30.33,96815.0,27.0285,27.0552,27.0106,27.0374,96815.0
2016-05-27 11:40:00,30.33,30.33,30.27,30.3,127698.0,27.0374,27.0374,26.9839,27.0106,127698.0
2016-05-27 11:50:00,30.3,30.32,30.27,30.32,109282.0,27.0106,27.0285,26.9839,27.0285,109282.0
2016-05-27 12:00:00,30.32,30.37,30.3,30.36,90700.0,27.0285,27.073,27.0106,27.0641,90700.0
2016-05-27 12:10:00,30.36,30.39,30.35,30.36,38263.0,27.0641,27.0909,27.0552,27.0641,38263.0
2016-05-27 12:20:00,30.36,30.38,30.35,30.38,47285.0,27.0641,27.082,27.0552,27.082,47285.0
2016-05-27 12:30:00,30.38,30.39,30.34,30.35,63952.0,27.082,27.0909,27.0463,27.0552,63952.0
2016-05-27 12:40:00,30.36,30.37,30.31,30.33,32774.0,27.0641,27.073,27.0196,27.0374,32774.0
2016-05-27 12:50:00,30.33,30.36,30.32,30.36,36293.0,27.0374,27.0641,27.0285,27.0641,36293.0
2016-05-27 13:00:00,30.35,30.36,30.32,30.33,46601.0,27.0552,27.0641,27.0285,27.0374,46601.0
2016-05-27 13:10:00,30.32,30.34,30.31,30.33,51995.0,27.0285,27.0463,27.0196,27.0374,51995.0
2016-05-27 13:20:00,30.32,30.36,30.32,30.34,55145.0,27.0285,27.0641,27.0285,27.0463,55145.0
2016-05-27 13:30:00,30.34,30.42,30.33,30.42,185070.0,27.0463,27.1176,27.0374,27.1176,185070.0
2016-05-27 13:40:00,30.42,30.52,30.4,30.48,220832.0,27.1176,27.2068,27.0998,27.1711,220832.0
2016-05-27 13:50:00,30.47,30.49,30.42,30.47,75202.0,27.1622,27.18,27.1176,27.1622,75202.0
2016-05-27 14:00:00,30.47,30.51,30.44,30.49,120236.0,27.1622,27.1978,27.1354,27.18,120236.0
2016-05-27 14:10:00,30.5,30.53,30.45,30.47,126086.0,27.1889,27.2157,27.1444,27.1622,126086.0
2016-05-27 14:20:00,30.46,30.54,30.45,30.49,108587.0,27.1533,27.2246,27.1444,27.18,108587.0
2016-05-27 14:30:00,30.49,30.5,30.44,30.46,76211.0,27.18,27.1889,27.1354,27.1533,76211.0
2016-05-27 14:40:00,30.46,30.5,30.46,30.49,66687.0,27.1533,27.1889,27.1533,27.18,66687.0
2016-05-27 14:50:00,30.49,30.51,30.48,30.49,76399.0,27.18,27.1978,27.1711,27.18,76399.0
2016-05-27 15:00:00,30.48,30.52,30.48,30.51,163403.0,27.1711,27.2068,27.1711,27.1978,163403.0
2016-05-27 15:10:00,30.51,30.58,30.51,30.58,187402.0,27.1978,27.2602,27.1978,27.2602,187402.0
2016-05-27 15:20:00,30.58,30.59,30.56,30.58,156117.0,27.2602,27.2692,27.2424,27.2602,156117.0
2016-05-27 15:30:00,30.58,30.61,30.57,30.61,120681.0,27.2602,27.287,27.2513,27.287,120681.0
2016-05-27 15:40:00,30.61,30.64,30.59,30.64,275372.0,27.287,27.3137,27.2692,27.3137,275372.0
2016-05-27 15:50:00,30.64,30.64,30.61,30.61,314193.0,27.3137,27.3137,27.287,27.287,314193.0
2016-05-31 09:30:00,30.85,31.07,30.78,31.04,392407.0,27.5009,27.697,27.4385,27.6703,392407.0
2016-05-31 09:40:00,31.05,31.06,30.85,30.88,316396.0,27.6792,27.6881,27.5009,27.5277,316396.0
2016-05-31 09:50:00,30.89,30.99,30.86,30.94,341750.0,27.5366,27.6257,27.5098,27.5812,341750.0
2016-05-31 10:00:00,30.93,30.95,30.81,30.89,308813.0,27.5722,27.5901,27.4653,27.5366,308813.0
2016-05-31 10:10:00,30.9,30.94,30.87,30.93,159649.0,27.5455,27.5812,27.5188,27.5722,159649.0
2016-05-31 10:20:00,30.93,30.94,30.87,30.91,141467.0,27.5722,27.5812,27.5188,27.5544,141467.0
2016-05-31 10:30:00,30.9,30.98,30.88,30.88,178451.0,27.5455,27.6168,27.5277,27.5277,178451.0
2016-05-31 10:40:00,30.88,30.91,30.81,30.88,110168.0,27.5277,27.5544,27.4653,27.5277,110168.0
2016-05-31 10:50:00,30.88,30.92,30.86,30.91,88912.0,27.5277,27.5633,27.5098,27.5544,88912.0
2016-05-31 11:00:00,30.9,30.92,30.83,30.86,77851.0,27.5455,27.5633,27.4831,27.5098,77851.0
2016-05-31 11:10:00,30.86,30.86,30.77,30.84,103607.0,27.5098,27.5098,27.4296,27.492,103607.0
2016-05-31 11:20:00,30.84,30.89,30.81,30.82,154523.0,27.492,27.5366,27.4653,27.4742,154523.0
2016-05-31 11:30:00,30.82,30.82,30.71,30.8,86041.0,27.4742,27.4742,27.3761,27.4564,86041.0
2016-05-31 11:40:00,30.79,30.82,30.77,30.79,83852.0,27.4474,27.4742,27.4296,27.4474,83852.0
2016-05-31 11:50:00,30.79,30.81,30.68,30.7,82263.0,27.4474,27.4653,27.3494,27.3672,82263.0
2016-05-31 12:00:00,30.68,30.71,30.62,30.63,65704.0,27.3494,27.3761,27.2959,27.3048,65704.0
2016-05-31 12:10:00,30.62,30.68,30.62,30.66,76714.0,27.2959,27.3494,27.2959,27.3316,76714.0
2016-05-31 12:20:00,30.65,30.7,30.65,30.67,38009.0,27.3226,27.3672,27.3226,27.3405,38009.0
2016-05-31 12:30:00,30.67,30.73,30.66,30.7,46911.0,27.3405,27.394,27.3316,27.3672,46911.0
2016-05-31 12:40:00,30.71,30.72,30.65,30.67,96703.0,27.3761,27.385,27.3226,27.3405,96703.0
2016-05-31 12:50:00,30.67,30.71,30.65,30.67,37052.0,27.3405,27.3761,27.3226,27.3405,37052.0
2016-05-31 13:00:00,30.67,30.68,30.58,30.58,69549.0,27.3405,27.3494,27.2602,27.2602,69549.0
2016-05-31 13:10:00,30.58,30.65,30.58,30.65,41360.0,27.2602,27.3226,27.2602,27.3226,41360.0
2016-05-31 13:20:00,30.64,30.73,30.64,30.69,50576.0,27.3137,27.394,27.3137,27.3583,50576.0
2016-05-31 13:30:00,30.7,30.71,30.67,30.68,44461.0,27.3672,27.3761,27.3405,27.3494,44461.0
2016-05-31 13:40:00,30.69,30.74,30.68,30.72,73244.0,27.3583,27.4029,27.3494,27.385,73244.0
2016-05-31 13:50:00,30.72,30.72,30.67,30.7,191682.0,27.385,27.385,27.3405,27.3672,191682.0
2016-05-31 14:00:00,30.7,30.7,30.6,30.6,329836.0,27.3672,27.3672,27.2781,27.2781,329836.0
2016-05-31 14:10:00,30.6,30.66,30.6,30.65,191795.0,27.2781,27.3316,27.2781,27.3226,191795.0
2016-05-31 14:20:00,30.65,30.72,30.64,30.68,180985.0,27.3226,27.385,27.3137,27.3494,180985.0
2016-05-31 14:30:00,30.69,30.69,30.63,30.63,86254.0,27.3583,27.3583,27.3048,27.3048,86254.0
2016-05-31 14:40:00,30.63,30.65,30.6,30.65,73426.0,27.3048,27.3226,27.2781,27.3226,73426.0
2016-05-31 14:50:00,30.65,30.65,30.56,30.56,147325.0,27.3226,27.3226,27.2424,27.2424,147325.0
2016-05-31 15:00:00,30.56,30.61,30.54,30.61,95502.0,27.2424,27.287,27.2246,27.287,95502.0
2016-05-31 15:10:00,30.61,30.64,30.59,30.61,182124.0,27.287,27.3137,27.2692,27.287,182124.0
2016-05-31 15:20:00,30.61,30.61,30.6,30.61,191034.0,27.287,27.287,27.2781,27.287,191034.0
2016-05-31 15:30:00,30.61,30.62,30.6,30.61,84399.0,27.287,27.2959,27.2781,27.287,84399.0
2016-05-31 15:40:00,30.61,30.61,30.6,30.61,301722.0,27.287,27.287,27.2781,27.287,301722.0
2016-05-31 15:50:00,30.61,30.66,30.57,30.57,676093.0,27.287,27.3316,27.2513,27.2513,676093.0
2016-06-01 09:30:00,30.21,30.27,29.93,30.06,364961.0,26.9304,26.9839,26.6808,26.7967,364961.0
2016-06-01 09:40:00,30.07,30.18,30.03,30.1,141925.0,26.8056,26.9037,26.77,26.8324,141925.0
2016-06-01 09:50:00,30.11,30.15,30.04,30.07,153604.0,26.8413,26.8769,26.7789,26.8056,153604.0
2016-06-01 10:00:00,30.08,30.16,30.07,30.15,392210.0,26.8145,26.8858,26.8056,26.8769,392210.0
2016-06-01 10:10:00,30.15,30.31,30.15,30.23,159434.0,26.8769,27.0196,26.8769,26.9482,159434.0
2016-06-01 10:20:00,30.23,30.35,30.2,30.27,125995.0,26.9482,27.0552,26.9215,26.9839,125995.0
2016-06-01 10:30:00,30.26,30.32,30.24,30.28,131943.0,26.975,27.0285,26.9572,26.9928,131943.0
2016-06-01 10:40:00,30.28,30.32,30.23,30.28,108697.0,26.9928,27.0285,26.9482,26.9928,108697.0
2016-06-01 10:50:00,30.28,30.32,30.23,30.24,217748.0,26.9928,27.0285,26.9482,26.9572,217748.0
2016-06-01 11:00:00,30.24,30.36,30.24,30.34,180494.0,26.9572,27.0641,26.9572,27.0463,180494.0
2016-06-01 11:10:00,30.34,30.48,30.33,30.47,151991.0,27.0463,27.1711,27.0374,27.1622,151991.0
2016-06-01 11:20:00,30.47,30.57,30.42,30.43,119470.0,27.1622,27.2513,27.1176,27.1265,119470.0
2016-06-01 11:30:00,30.43,30.43,30.37,30.4,150784.0,27.1265,27.1265,27.073,27.0998,150784.0
2016-06-01 11:40:00,30.39,30.56,30.39,30.55,123423.0,27.0909,27.2424,27.0909,27.2335,123423.0
2016-06-01 11:50:00,30.55,30.57,30.5,30.51,158535.0,27.2335,27.2513,27.1889,27.1978,158535.0
2016-06-01 12:00:00,30.52,30.56,30.51,30.54,209102.0,27.2068,27.2424,27.1978,27.2246,209102.0
2016-06-01 12:10:00,30.53,30.57,30.52,30.55,299139.0,27.2157,27.2513,27.2068,27.2335,299139.0
2016-06-01 12:20:00,30.55,30.66,30.54,30.6,231736.0,27.2335,27.3316,27.2246,27.2781,231736.0
2016-06-01 12:30:00,30.61,30.61,30.55,30.55,41704.0,27.287,27.287,27.2335,27.2335,41704.0
2016-06-01 12:40:00,30.55,30.63,30.55,30.58,67247.0,27.2335,27.3048,27.2335,27.2602,67247.0
2016-06-01 12:50:00,30.59,30.69,30.58,30.68,53531.0,27.2692,27.3583,27.2602,27.3494,53531.0
2016-06-01 13:00:00,30.69,30.71,30.65,30.7,177396.0,27.3583,27.3761,27.3226,27.3672,177396.0
2016-06-01 13:10:00,30.69,30.69,30.62,30.66,127324.0,27.3583,27.3583,27.2959,27.3316,127324.0
2016-06-01 13:20:00,30.67,30.67,30.62,30.64,106966.0,27.3405,27.3405,27.2959,27.3137,106966.0
2016-06-01 13:30:00,30.63,30.65,30.59,30.6,71108.0,27.3048,27.3226,27.2692,27.2781,71108.0
2016-06-01 13:40:00,30.59,30.63,30.54,30.63,178555.0,27.2692,27.3048,27.2246,27.3048,178555.0
2016-06-01 13:50:00,30.62,30.68,30.62,30.67,136064.0,27.2959,27.3494,27.2959,27.3405,136064.0
2016-06-01 14:00:00,30.67,30.71,30.64,30.71,150441.0,27.3405,27.3761,27.3137,27.3761,150441.0
2016-06-01 14:10:00,30.71,30.77,30.7,30.76,148817.0,27.3761,27.4296,27.3672,27.4207,148817.0
2016-06-01 14:20:00,30.76,30.79,30.74,30.78,177808.0,27.4207,27.4474,27.4029,27.4385,177808.0
2016-06-01 14:30:00,30.78,30.81,30.76,30.79,241025.0,27.4385,27.4653,27.4207,27.4474,241025.0
2016-06-01 14:40:00,30.79,30.87,30.79,30.86,147015.0,27.4474,27.5188,27.4474,27.5098,147015.0
2016-06-01 14:50:00,30.86,30.91,30.85,30.91,248511.0,27.5098,27.5544,27.5009,27.5544,248511.0
2016-06-01 15:00:00,30.91,30.92,30.85,30.88,161180.0,27.5544,27.5633,27.5009,27.5277,161180.0
2016-06-01 15:10:00,30.88,30.93,30.87,30.92,189976.0,27.5277,27.5722,27.5188,27.5633,189976.0
2016-06-01 15:20:00,30.91,30.96,30.89,30.9,257435.0,27.5544,27.599,27.5366,27.5455,257435.0
2016-06-01 15:30:00,30.91,30.92,30.87,30.91,195721.0,27.5544,27.5633,27.5188,27.5544,195721.0
2016-06-01 15:40:00,30.91,30.91,30.81,30.82,229430.0,27.5544,27.5544,27.4653,27.4742,229430.0
2016-06-01 15:50:00,30.82,30.82,30.79,30.81,544340.0,27.4742,27.4742,27.4474,27.4653,544340.0
2016-06-02 09:30:00,30.64,30.81,30.6,30.81,296674.0,27.3137,27.4653,27.2781,27.4653,296674.0
2016-06-02 09:40:00,30.82,30.9,30.72,30.73,599380.0,27.4742,27.5455,27.385,27.394,599380.0
2016-06-02 09:50:00,30.73,30.81,30.66,30.79,296635.0,27.394,27.4653,27.3316,27.4474,296635.0
2016-06-02 10:00:00,30.79,30.81,30.71,30.76,282028.0,27.4474,27.4653,27.3761,27.4207,282028.0
2016-06-02 10:10:00,30.76,30.86,30.72,30.77,165793.0,27.4207,27.5098,27.385,27.4296,165793.0
2016-06-02 10:20:00,30.77,30.81,30.73,30.76,124486.0,27.4296,27.4653,27.394,27.4207,124486.0
2016-06-02 10:30:00,30.76,30.88,30.75,30.88,105545.0,27.4207,27.5277,27.4118,27.5277,105545.0
2016-06-02 10:40:00,30.87,30.88,30.76,30.81,200776.0,27.5188,27.5277,27.4207,27.4653,200776.0
2016-06-02 10:50:00,30.8,30.84,30.73,30.83,153695.0,27.4564,27.492,27.394,27.4831,153695.0
2016-06-02 11:00:00,30.83,30.86,30.76,30.82,171381.0,27.4831,27.5098,27.4207,27.4742,171381.0
2016-06-02 11:10:00,30.82,30.86,30.81,30.82,88881.0,27.4742,27.5098,27.4653,27.4742,88881.0
2016-06-02 11:20:00,30.83,30.84,30.78,30.81,72354.0,27.4831,27.492,27.4385,27.4653,72354.0
2016-06-02 11:30:00,30.82,30.83,30.75,30.78,63991.0,27.4742,27.4831,27.4118,27.4385,63991.0
2016-06-02 11:40:00,30.78,30.8,30.75,30.75,83503.0,27.4385,27.4564,27.4118,27.4118,83503.0
2016-06-02 11:50:00,30.76,30.83,30.75,30.82,286154.0,27.4207,27.4831,27.4118,27.4742,286154.0
2016-06-02 12:00:00,30.82,30.85,30.8,30.84,71891.0,27.4742,27.5009,27.4564,27.492,71891.0
2016-06-02 12:10:00,30.84,30.84,30.78,30.8,79981.0,27.492,27.492,27.4385,27.4564,79981.0
2016-06-02 12:20:00,30.79,30.8,30.78,30.78,56663.0,27.4474,27.4564,27.4385,27.4385,56663.0
2016-06-02 12:30:00,30.78,30.78,30.73,30.77,108750.0,27.4385,27.4385,27.394,27.4296,108750.0
2016-06-02 12:40:00,30.77,30.8,30.75,30.76,101087.0,27.4296,27.4564,27.4118,27.4207,101087.0
2016-06-02 12:50:00,30.75,30.76,30.74,30.76,94914.0,27.4118,27.4207,27.4029,27.4207,94914.0
2016-06-02 13:00:00,30.76,30.83,30.75,30.79,101709.0,27.4207,27.4831,27.4118,27.4474,101709.0
2016-06-02 13:10:00,30.78,30.79,30.77,30.77,40075.0,27.4385,27.4474,27.4296,27.4296,40075.0
2016-06-02 13:20:00,30.78,30.78,30.77,30.78,28215.0,27.4385,27.4385,27.4296,27.4385,28215.0
2016-06-02 13:30:00,30.78,30.85,30.78,30.82,100770.0,27.4385,27.5009,27.4385,27.4742,100770.0
2016-06-02 13:40:00,30.82,30.83,30.8,30.82,40185.0,27.4742,27.4831,27.4564,27.4742,40185.0
2016-06-02 13:50:00,30.82,30.87,30.81,30.87,55318.0,27.4742,27.5188,27.4653,27.5188,55318.0
2016-06-02 14:00:00,30.87,30.91,30.86,30.91,94129.0,27.5188,27.5544,27.5098,27.5544,94129.0
2016-06-02 14:10:00,30.91,30.91,30.86,30.86,140404.0,27.5544,27.5544,27.5098,27.5098,140404.0
2016-06-02 14:20:00,30.86,30.87,30.83,30.85,96877.0,27.5098,27.5188,27.4831,27.5009,96877.0
2016-06-02 14:30:00,30.84,30.88,30.83,30.84,93727.0,27.492,27.5277,27.4831,27.492,93727.0
2016-06-02 14:40:00,30.83,30.86,30.83,30.85,116763.0,27.4831,27.5098,27.4831,27.5009,116763.0
2016-06-02 14:50:00,30.85,30.86,30.84,30.86,63362.0,27.5009,27.5098,27.492,27.5098,63362.0
2016-06-02 15:00:00,30.86,30.87,30.74,30.74,202636.0,27.5098,27.5188,27.4029,27.4029,202636.0
2016-06-02 15:10:00,30.74,30.75,30.72,30.73,245768.0,27.4029,27.4118,27.385,27.394,245768.0
2016-06-02 15:20:00,30.72,30.78,30.71,30.78,285017.0,27.385,27.4385,27.3761,27.4385,285017.0
2016-06-02 15:30:00,30.78,30.81,30.76,30.79,391861.0,27.4385,27.4653,27.4207,27.4474,391861.0
2016-06-02 15:40:00,30.79,30.8,30.75,30.75,286566.0,27.4474,27.4564,27.4118,27.4118,286566.0
2016-06-02 15:50:00,30.76,30.84,30.75,30.84,839328.0,27.4207,27.492,27.4118,27.492,839328.0
2016-06-03 09:30:00,29.99,30.03,29.14,29.31,1059779.0,26.7343,26.77,25.9766,26.1281,1059779.0
2016-06-03 09:40:00,29.3,29.3,29.07,29.14,663994.0,26.1192,26.1192,25.9142,25.9766,663994.0
2016-06-03 09:50:00,29.14,29.29,29.11,29.25,327463.0,25.9766,26.1103,25.9498,26.0746,327463.0
2016-06-03 10:00:00,29.24,29.25,29.05,29.07,614970.0,26.0657,26.0746,25.8963,25.9142,614970.0
2016-06-03 10:10:00,29.07,29.12,28.98,28.99,338501.0,25.9142,25.9587,25.8339,25.8429,338501.0
2016-06-03 10:20:00,28.99,29.02,28.94,28.95,324341.0,25.8429,25.8696,25.7983,25.8072,324341.0
2016-06-03 10:30:00,28.96,29.09,28.93,29.01,478312.0,25.8161,25.932,25.7894,25.8607,478312.0
2016-06-03 10:40:00,29.01,29.2,28.96,29.2,410262.0,25.8607,26.0301,25.8161,26.0301,410262.0
2016-06-03 10:50:00,29.2,29.21,29.12,29.13,620055.0,26.0301,26.039,25.9587,25.9677,620055.0
2016-06-03 11:00:00,29.13,29.15,29.03,29.03,241676.0,25.9677,25.9855,25.8785,25.8785,241676.0
2016-06-03 11:10:00,29.03,29.06,28.94,29.0,266567.0,25.8785,25.9053,25.7983,25.8518,266567.0
2016-06-03 11:20:00,28.99,29.01,28.93,28.96,145088.0,25.8429,25.8607,25.7894,25.8161,145088.0
2016-06-03 11:30:00,28.96,29.11,28.95,29.09,175355.0,25.8161,25.9498,25.8072,25.932,175355.0
2016-06-03 11:40:00,29.09,29.11,29.06,29.09,292598.0,25.932,25.9498,25.9053,25.932,292598.0
2016-06-03 11:50:00,29.09,29.16,29.05,29.15,334322.0,25.932,25.9944,25.8963,25.9855,334322.0
2016-06-03 12:00:00,29.15,29.16,29.09,29.12,202905.0,25.9855,25.9944,25.932,25.9587,202905.0
2016-06-03 12:10:00,29.13,29.16,29.1,29.13,158757.0,25.9677,25.9944,25.9409,25.9677,158757.0
2016-06-03 12:20:00,29.14,29.26,29.13,29.18,460329.0,25.9766,26.0835,25.9677,26.0122,460329.0
2016-06-03 12:30:00,29.19,29.26,29.16,29.21,159501.0,26.0211,26.0835,25.9944,26.039,159501.0
2016-06-03 12:40:00,29.21,29.22,29.13,29.16,144086.0,26.039,26.0479,25.9677,25.9944,144086.0
2016-06-03 12:50:00,29.16,29.22,29.14,29.22,155255.0,25.9944,26.0479,25.9766,26.0479,155255.0
2016-06-03 13:00:00,29.22,29.3,29.21,29.3,415440.0,26.0479,26.1192,26.039,26.1192,415440.0
2016-06-03 13:10:00,29.3,29.33,29.27,29.28,172586.0,26.1192,26.1459,26.0925,26.1014,172586.0
2016-06-03 13:20:00,29.28,29.33,29.17,29.18,305035.0,26.1014,26.1459,26.0033,26.0122,305035.0
2016-06-03 13:30:00,29.18,29.2,29.13,29.14,154231.0,26.0122,26.0301,25.9677,25.9766,154231.0
2016-06-03 13:40:00,29.13,29.21,29.13,29.17,177472.0,25.9677,26.039,25.9677,26.0033,177472.0
2016-06-03 13:50:00,29.17,29.19,29.11,29.14,203173.0,26.0033,26.0211,25.9498,25.9766,203173.0
2016-06-03 14:00:00,29.15,29.16,29.11,29.14,170744.0,25.9855,25.9944,25.9498,25.9766,170744.0
2016-06-03 14:10:00,29.14,29.18,29.13,29.14,166082.0,25.9766,26.0122,25.9677,25.9766,166082.0
2016-06-03 14:20:00,29.15,29.2,29.12,29.2,148357.0,25.9855,26.0301,25.9587,26.0301,148357.0
2016-06-03 14:30:00,29.2,29.3,29.18,29.28,188342.0,26.0301,26.1192,26.0122,26.1014,188342.0
2016-06-03 14:40:00,29.28,29.28,29.23,29.25,207263.0,26.1014,26.1014,26.0568,26.0746,207263.0
2016-06-03 14:50:00,29.25,29.34,29.24,29.3,248382.0,26.0746,26.1549,26.0657,26.1192,248382.0
2016-06-03 15:00:00,29.3,29.32,29.26,29.3,281649.0,26.1192,26.137,26.0835,26.1192,281649.0
2016-06-03 15:10:00,29.3,29.32,29.19,29.2,314331.0,26.1192,26.137,26.0211,26.0301,314331.0
2016-06-03 15:20:00,29.2,29.27,29.18,29.26,363889.0,26.0301,26.0925,26.0122,26.0835,363889.0
2016-06-03 15:30:00,29.25,29.32,29.23,29.32,461064.0,26.0746,26.137,26.0568,26.137,461064.0
2016-06-03 15:40:00,29.32,29.32,29.25,29.29,484483.0,26.137,26.137,26.0746,26.1103,484483.0
2016-06-03 15:50:00,29.29,29.29,29.21,29.22,758639.0,26.1103,26.1103,26.039,26.0479,758639.0
2016-06-06 09:30:00,29.29,29.46,29.21,29.44,553988.0,26.1103,26.2618,26.039,26.244,553988.0
2016-06-06 09:40:00,29.44,29.69,29.39,29.66,502580.0,26.244,26.4669,26.1994,26.4401,502580.0
2016-06-06 09:50:00,29.66,29.69,29.51,29.51,226896.0,26.4401,26.4669,26.3064,26.3064,226896.0
2016-06-06 10:00:00,29.52,29.68,29.52,29.67,201952.0,26.3153,26.4579,26.3153,26.449,201952.0
2016-06-06 10:10:00,29.67,29.7,29.62,29.66,209015.0,26.449,26.4758,26.4045,26.4401,209015.0
2016-06-06 10:20:00,29.65,29.76,29.63,29.66,119297.0,26.4312,26.5293,26.4134,26.4401,119297.0
2016-06-06 10:30:00,29.67,29.73,29.64,29.7,136936.0,26.449,26.5025,26.4223,26.4758,136936.0
2016-06-06 10:40:00,29.71,29.74,29.67,29.73,76255.0,26.4847,26.5114,26.449,26.5025,76255.0
2016-06-06 10:50:00,29.73,29.73,29.66,29.7,141643.0,26.5025,26.5025,26.4401,26.4758,141643.0
2016-06-06 11:00:00,29.7,29.71,29.64,29.69,98366.0,26.4758,26.4847,26.4223,26.4669,98366.0
2016-06-06 11:10:00,29.69,29.71,29.64,29.67,159811.0,26.4669,26.4847,26.4223,26.449,159811.0
2016-06-06 11:20:00,29.67,29.75,29.64,29.71,94100.0,26.449,26.5203,26.4223,26.4847,94100.0
2016-06-06 11:30:00,29.71,29.77,29.7,29.77,69960.0,26.4847,26.5382,26.4758,26.5382,69960.0
2016-06-06 11:40:00,29.77,29.82,29.76,29.8,100098.0,26.5382,26.5827,26.5293,26.5649,100098.0
2016-06-06 11:50:00,29.81,29.88,29.77,29.77,115163.0,26.5738,26.6362,26.5382,26.5382,115163.0
2016-06-06 12:00:00,29.77,29.77,29.73,29.75,100599.0,26.5382,26.5382,26.5025,26.5203,100599.0
2016-06-06 12:10:00,29.75,29.76,29.69,29.71,93077.0,26.5203,26.5293,26.4669,26.4847,93077.0
2016-06-06 12:20:00,29.71,29.76,29.69,29.71,63226.0,26.4847,26.5293,26.4669,26.4847,63226.0
2016-06-06 12:30:00,29.71,29.85,29.69,29.8,310073.0,26.4847,26.6095,26.4669,26.5649,310073.0
2016-06-06 12:40:00,29.79,29.82,29.7,29.72,173031.0,26.556,26.5827,26.4758,26.4936,173031.0
2016-06-06 12:50:00,29.72,29.72,29.62,29.7,305885.0,26.4936,26.4936,26.4045,26.4758,305885.0
2016-06-06 13:00:00,29.7,29.71,29.65,29.66,191632.0,26.4758,26.4847,26.4312,26.4401,191632.0
2016-06-06 13:10:00,29.66,29.78,29.66,29.74,143036.0,26.4401,26.5471,26.4401,26.5114,143036.0
2016-06-06 13:20:00,29.74,29.78,29.73,29.74,105927.0,26.5114,26.5471,26.5025,26.5114,105927.0
2016-06-06 13:30:00,29.74,29.76,29.72,29.74,148919.0,26.5114,26.5293,26.4936,26.5114,148919.0
2016-06-06 13:40:00,29.73,29.76,29.72,29.75,144514.0,26.5025,26.5293,26.4936,26.5203,144514.0
2016-06-06 13:50:00,29.75,29.79,29.73,29.79,128754.0,26.5203,26.556,26.5025,26.556,128754.0
2016-06-06 14:00:00,29.78,29.83,29.77,29.82,94173.0,26.5471,26.5917,26.5382,26.5827,94173.0
2016-06-06 14:10:00,29.81,29.86,29.78,29.84,93341.0,26.5738,26.6184,26.5471,26.6006,93341.0
2016-06-06 14:20:00,29.85,29.88,29.82,29.88,90168.0,26.6095,26.6362,26.5827,26.6362,90168.0
2016-06-06 14:30:00,29.87,29.89,29.81,29.83,121534.0,26.6273,26.6451,26.5738,26.5917,121534.0
2016-06-06 14:40:00,29.82,29.85,29.82,29.85,97451.0,26.5827,26.6095,26.5827,26.6095,97451.0
2016-06-06 14:50:00,29.84,29.86,29.82,29.82,113590.0,26.6006,26.6184,26.5827,26.5827,113590.0
2016-06-06 15:00:00,29.83,29.86,29.81,29.81,213828.0,26.5917,26.6184,26.5738,26.5738,213828.0
2016-06-06 15:10:00,29.8,29.9,29.8,29.89,216200.0,26.5649,26.6541,26.5649,26.6451,216200.0
2016-06-06 15:20:00,29.88,29.92,29.87,29.9,250978.0,26.6362,26.6719,26.6273,26.6541,250978.0
2016-06-06 15:30:00,29.91,29.92,29.88,29.9,196254.0,26.663,26.6719,26.6362,26.6541,196254.0
2016-06-06 15:40:00,29.91,29.92,29.87,29.88,263662.0,26.663,26.6719,26.6273,26.6362,263662.0
2016-06-06 15:50:00,29.87,29.87,29.79,29.8,644637.0,26.6273,26.6273,26.556,26.5649,644637.0
2016-06-07 09:30:00,29.91,29.91,29.5,29.74,228936.0,26.663,26.663,26.2975,26.5114,228936.0
2016-06-07 09:40:00,29.73,29.82,29.49,29.55,484308.0,26.5025,26.5827,26.2886,26.3421,484308.0
2016-06-07 09:50:00,29.55,29.6,29.38,29.43,193325.0,26.3421,26.3866,26.1905,26.2351,193325.0
2016-06-07 10:00:00,29.42,29.56,29.42,29.52,104939.0,26.2262,26.351,26.2262,26.3153,104939.0
2016-06-07 10:10:00,29.52,29.59,29.51,29.55,111386.0,26.3153,26.3777,26.3064,26.3421,111386.0
2016-06-07 10:20:00,29.56,29.56,29.47,29.5,73699.0,26.351,26.351,26.2707,26.2975,73699.0
2016-06-07 10:30:00,29.5,29.59,29.5,29.58,108743.0,26.2975,26.3777,26.2975,26.3688,108743.0
2016-06-07 10:40:00,29.58,29.62,29.55,29.57,172949.0,26.3688,26.4045,26.3421,26.3599,172949.0
2016-06-07 10:50:00,29.57,29.59,29.54,29.59,95274.0,26.3599,26.3777,26.3331,26.3777,95274.0
2016-06-07 11:00:00,29.58,29.59,29.55,29.58,64190.0,26.3688,26.3777,26.3421,26.3688,64190.0
2016-06-07 11:10:00,29.58,29.58,29.52,29.56,69512.0,26.3688,26.3688,26.3153,26.351,69512.0
2016-06-07 11:20:00,29.55,29.58,29.54,29.54,50308.0,26.3421,26.3688,26.3331,26.3331,50308.0
2016-06-07 11:30:00,29.54,29.61,29.54,29.59,172145.0,26.3331,26.3955,26.3331,26.3777,172145.0
2016-06-07 11:40:00,29.59,29.61,29.56,29.57,98414.0,26.3777,26.3955,26.351,26.3599,98414.0
2016-06-07 11:50:00,29.55,29.6,29.55,29.57,52936.0,26.3421,26.3866,26.3421,26.3599,52936.0
2016-06-07 12:00:00,29.58,29.62,29.58,29.6,77689.0,26.3688,26.4045,26.3688,26.3866,77689.0
2016-06-07 12:10:00,29.61,29.63,29.59,29.62,205327.0,26.3955,26.4134,26.3777,26.4045,205327.0
2016-06-07 12:20:00,29.61,29.63,29.61,29.61,56391.0,26.3955,26.4134,26.3955,26.3955,56391.0
2016-06-07 12:30:00,29.62,29.67,29.61,29.65,141375.0,26.4045,26.449,26.3955,26.4312,141375.0
2016-06-07 12:40:00,29.64,29.66,29.63,29.65,123230.0,26.4223,26.4401,26.4134,26.4312,123230.0
2016-06-07 12:50:00,29.64,29.67,29.63,29.67,65843.0,26.4223,26.449,26.4134,26.449,65843.0
2016-06-07 13:00:00,29.67,29.69,29.66,29.68,50179.0,26.449,26.4669,26.4401,26.4579,50179.0
2016-06-07 13:10:00,29.68,29.7,29.66,29.68,228569.0,26.4579,26.4758,26.4401,26.4579,228569.0
2016-06-07 13:20:00,29.68,29.71,29.68,29.7,48012.0,26.4579,26.4847,26.4579,26.4758,48012.0
2016-06-07 13:30:00,29.69,29.71,29.66,29.68,47270.0,26.4669,26.4847,26.4401,26.4579,47270.0
2016-06-07 13:40:00,29.68,29.7,29.66,29.67,79427.0,26.4579,26.4758,26.4401,26.449,79427.0
2016-06-07 13:50:00,29.67,29.67,29.63,29.64,114854.0,26.449,26.449,26.4134,26.4223,114854.0
2016-06-07 14:00:00,29.63,29.66,29.63,29.65,55741.0,26.4134,26.4401,26.4134,26.4312,55741.0
2016-06-07 14:10:00,29.66,29.67,29.64,29.65,54461.0,26.4401,26.449,26.4223,26.4312,54461.0
2016-06-07 14:20:00,29.64,29.68,29.63,29.68,171196.0,26.4223,26.4579,26.4134,26.4579,171196.0
2016-06-07 14:30:00,29.68,29.68,29.62,29.63,63169.0,26.4579,26.4579,26.4045,26.4134,63169.0
2016-06-07 14:40:00,29.62,29.65,29.62,29.64,106602.0,26.4045,26.4312,26.4045,26.4223,106602.0
2016-06-07 14:50:00,29.65,29.65,29.58,29.58,93309.0,26.4312,26.4312,26.3688,26.3688,93309.0
2016-06-07 15:00:00,29.59,29.62,29.58,29.61,88496.0,26.3777,26.4045,26.3688,26.3955,88496.0
2016-06-07 15:10:00,29.6,29.61,29.56,29.56,73396.0,26.3866,26.3955,26.351,26.351,73396.0
2016-06-07 15:20:00,29.57,29.6,29.55,29.58,159874.0,26.3599,26.3866,26.3421,26.3688,159874.0
2016-06-07 15:30:00,29.59,29.6,29.53,29.55,170790.0,26.3777,26.3866,26.3242,26.3421,170790.0
2016-06-07 15:40:00,29.55,29.55,29.5,29.51,249627.0,26.3421,26.3421,26.2975,26.3064,249627.0
2016-06-07 15:50:00,29.5,29.53,29.47,29.51,792527.0,26.2975,26.3242,26.2707,26.3064,792527.0
2016-06-08 09:30:00,29.43,29.68,29.4,29.62,265221.0,26.2351,26.4579,26.2083,26.4045,265221.0
2016-06-08 09:40:00,29.62,29.68,29.55,29.65,278052.0,26.4045,26.4579,26.3421,26.4312,278052.0
2016-06-08 09:50:00,29.65,29.66,29.59,29.63,78035.0,26.4312,26.4401,26.3777,26.4134,78035.0
2016-06-08 10:00:00,29.62,29.65,29.57,29.59,75354.0,26.4045,26.4312,26.3599,26.3777,75354.0
2016-06-08 10:10:00,29.58,29.58,29.47,29.54,107853.0,26.3688,26.3688,26.2707,26.3331,107853.0
2016-06-08 10:20:00,29.54,29.61,29.5,29.58,98654.0,26.3331,26.3955,26.2975,26.3688,98654.0
2016-06-08 10:30:00,29.58,29.6,29.51,29.56,88232.0,26.3688,26.3866,26.3064,26.351,88232.0
2016-06-08 10:40:00,29.56,29.62,29.54,29.58,110358.0,26.351,26.4045,26.3331,26.3688,110358.0
2016-06-08 10:50:00,29.59,29.61,29.49,29.49,146829.0,26.3777,26.3955,26.2886,26.2886,146829.0
2016-06-08 11:00:00,29.5,29.5,29.39,29.45,113779.0,26.2975,26.2975,26.1994,26.2529,113779.0
2016-06-08 11:10:00,29.45,29.47,29.42,29.46,90174.0,26.2529,26.2707,26.2262,26.2618,90174.0
2016-06-08 11:20:00,29.46,29.47,29.37,29.43,82486.0,26.2618,26.2707,26.1816,26.2351,82486.0
2016-06-08 11:30:00,29.44,29.5,29.43,29.5,68320.0,26.244,26.2975,26.2351,26.2975,68320.0
2016-06-08 11:40:00,29.49,29.5,29.44,29.48,72079.0,26.2886,26.2975,26.244,26.2797,72079.0
2016-06-08 11:50:00,29.48,29.48,29.44,29.45,58557.0,26.2797,26.2797,26.244,26.2529,58557.0
2016-06-08 12:00:00,29.45,29.5,29.44,29.49,43328.0,26.2529,26.2975,26.244,26.2886,43328.0
2016-06-08 12:10:00,29.49,29.51,29.46,29.46,51846.0,26.2886,26.3064,26.2618,26.2618,51846.0
2016-06-08 12:20:00,29.46,29.49,29.45,29.47,46099.0,26.2618,26.2886,26.2529,26.2707,46099.0
2016-06-08 12:30:00,29.47,29.48,29.44,29.45,50920.0,26.2707,26.2797,26.244,26.2529,50920.0
2016-06-08 12:40:00,29.45,29.46,29.43,29.46,40078.0,26.2529,26.2618,26.2351,26.2618,40078.0
2016-06-08 12:50:00,29.45,29.49,29.43,29.49,54593.0,26.2529,26.2886,26.2351,26.2886,54593.0
2016-06-08 13:00:00,29.49,29.51,29.47,29.48,66743.0,26.2886,26.3064,26.2707,26.2797,66743.0
2016-06-08 13:10:00,29.49,29.52,29.48,29.52,70678.0,26.2886,26.3153,26.2797,26.3153,70678.0
2016-06-08 13:20:00,29.51,29.51,29.42,29.43,53176.0,26.3064,26.3064,26.2262,26.2351,53176.0
2016-06-08 13:30:00,29.43,29.47,29.42,29.43,38264.0,26.2351,26.2707,26.2262,26.2351,38264.0
2016-06-08 13:40:00,29.43,29.44,29.4,29.42,62858.0,26.2351,26.244,26.2083,26.2262,62858.0
2016-06-08 13:50:00,29.41,29.43,29.41,29.43,43525.0,26.2173,26.2351,26.2173,26.2351,43525.0
2016-06-08 14:00:00,29.43,29.44,29.41,29.42,49509.0,26.2351,26.244,26.2173,26.2262,49509.0
2016-06-08 14:10:00,29.42,29.44,29.41,29.44,66176.0,26.2262,26.244,26.2173,26.244,66176.0
2016-06-08 14:20:00,29.44,29.49,29.42,29.47,70295.0,26.244,26.2886,26.2262,26.2707,70295.0
2016-06-08 14:30:00,29.48,29.49,29.47,29.49,61836.0,26.2797,26.2886,26.2707,26.2886,61836.0
2016-06-08 14:40:00,29.49,29.52,29.47,29.48,86292.0,26.2886,26.3153,26.2707,26.2797,86292.0
2016-06-08 14:50:00,29.49,29.5,29.48,29.48,83694.0,26.2886,26.2975,26.2797,26.2797,83694.0
2016-06-08 15:00:00,29.49,29.49,29.47,29.49,87030.0,26.2886,26.2886,26.2707,26.2886,87030.0
2016-06-08 15:10:00,29.49,29.5,29.46,29.46,125312.0,26.2886,26.2975,26.2618,26.2618,125312.0
2016-06-08 15:20:00,29.47,29.47,29.44,29.45,92267.0,26.2707,26.2707,26.244,26.2529,92267.0
2016-06-08 15:30:00,29.46,29.46,29.44,29.46,60912.0,26.2618,26.2618,26.244,26.2618,60912.0
2016-06-08 15:40:00,29.46,29.47,29.44,29.47,161488.0,26.2618,26.2707,26.244,26.2707,161488.0
2016-06-08 15:50:00,29.47,29.47,29.43,29.45,272841.0,26.2707,26.2707,26.2351,26.2529,272841.0
2016-06-09 09:30:00,29.18,29.23,28.77,28.78,383296.0,26.0122,26.0568,25.6467,25.6557,383296.0
2016-06-09 09:40:00,28.78,28.87,28.64,28.72,463651.0,25.6557,25.7359,25.5308,25.6022,463651.0
2016-06-09 09:50:00,28.73,28.88,28.72,28.82,315213.0,25.6111,25.7448,25.6022,25.6913,315213.0
2016-06-09 10:00:00,28.81,28.83,28.7,28.77,223925.0,25.6824,25.7002,25.5843,25.6467,223925.0
2016-06-09 10:10:00,28.77,28.85,28.75,28.8,139247.0,25.6467,25.7181,25.6289,25.6735,139247.0
2016-06-09 10:20:00,28.8,28.84,28.77,28.81,92533.0,25.6735,25.7091,25.6467,25.6824,92533.0
2016-06-09 10:30:00,28.81,28.84,28.76,28.78,150131.0,25.6824,25.7091,25.6378,25.6557,150131.0
2016-06-09 10:40:00,28.78,28.79,28.75,28.78,225424.0,25.6557,25.6646,25.6289,25.6557,225424.0
2016-06-09 10:50:00,28.78,28.79,28.76,28.79,243716.0,25.6557,25.6646,25.6378,25.6646,243716.0
2016-06-09 11:00:00,28.79,28.85,28.78,28.82,407093.0,25.6646,25.7181,25.6557,25.6913,407093.0
2016-06-09 11:10:00,28.83,28.87,28.81,28.84,147039.0,25.7002,25.7359,25.6824,25.7091,147039.0
2016-06-09 11:20:00,28.84,28.89,28.83,28.89,121021.0,25.7091,25.7537,25.7002,25.7537,121021.0
2016-06-09 11:30:00,28.89,28.89,28.84,28.86,115995.0,25.7537,25.7537,25.7091,25.727,115995.0
2016-06-09 11:40:00,28.87,28.88,28.83,28.85,115840.0,25.7359,25.7448,25.7002,25.7181,115840.0
2016-06-09 11:50:00,28.85,28.88,28.82,28.83,172334.0,25.7181,25.7448,25.6913,25.7002,172334.0
2016-06-09 12:00:00,28.83,28.89,28.82,28.89,122786.0,25.7002,25.7537,25.6913,25.7537,122786.0
2016-06-09 12:10:00,28.89,28.9,28.84,28.88,142522.0,25.7537,25.7626,25.7091,25.7448,142522.0
2016-06-09 12:20:00,28.88,28.93,28.86,28.93,168525.0,25.7448,25.7894,25.727,25.7894,168525.0
2016-06-09 12:30:00,28.93,28.95,28.91,28.95,213278.0,25.7894,25.8072,25.7715,25.8072,213278.0
2016-06-09 12:40:00,28.95,28.99,28.94,28.98,105182.0,25.8072,25.8429,25.7983,25.8339,105182.0
2016-06-09 12:50:00,28.98,29.02,28.96,28.98,113610.0,25.8339,25.8696,25.8161,25.8339,113610.0
2016-06-09 13:00:00,28.98,29.02,28.98,29.01,80706.0,25.8339,25.8696,25.8339,25.8607,80706.0
2016-06-09 13:10:00,29.0,29.09,29.0,29.09,108673.0,25.8518,25.932,25.8518,25.932,108673.0
2016-06-09 13:20:00,29.08,29.09,29.05,29.08,77280.0,25.9231,25.932,25.8963,25.9231,77280.0
2016-06-09 13:30:00,29.08,29.09,29.04,29.05,101838.0,25.9231,25.932,25.8874,25.8963,101838.0
2016-06-09 13:40:00,29.05,29.06,29.01,29.02,74748.0,25.8963,25.9053,25.8607,25.8696,74748.0
2016-06-09 13:50:00,29.02,29.03,28.96,29.02,114324.0,25.8696,25.8785,25.8161,25.8696,114324.0
2016-06-09 14:00:00,29.03,29.03,28.99,29.0,97614.0,25.8785,25.8785,25.8429,25.8518,97614.0
2016-06-09 14:10:00,28.99,29.07,28.99,29.05,117288.0,25.8429,25.9142,25.8429,25.8963,117288.0
2016-06-09 14:20:00,29.05,29.08,29.01,29.03,118649.0,25.8963,25.9231,25.8607,25.8785,118649.0
2016-06-09 14:30:00,29.03,29.08,29.02,29.06,108666.0,25.8785,25.9231,25.8696,25.9053,108666.0
2016-06-09 14:40:00,29.07,29.1,29.04,29.06,106258.0,25.9142,25.9409,25.8874,25.9053,106258.0
2016-06-09 14:50:00,29.05,29.09,29.05,29.07,100990.0,25.8963,25.932,25.8963,25.9142,100990.0
2016-06-09 15:00:00,29.07,29.11,29.07,29.11,140003.0,25.9142,25.9498,25.9142,25.9498,140003.0
2016-06-09 15:10:00,29.11,29.11,29.02,29.05,182441.0,25.9498,25.9498,25.8696,25.8963,182441.0
2016-06-09 15:20:00,29.05,29.07,29.03,29.07,155264.0,25.8963,25.9142,25.8785,25.9142,155264.0
2016-06-09 15:30:00,29.07,29.08,29.03,29.07,274640.0,25.9142,25.9231,25.8785,25.9142,274640.0
2016-06-09 15:40:00,29.07,29.08,29.05,29.07,258960.0,25.9142,25.9231,25.8963,25.9142,258960.0
2016-06-09 15:50:00,29.06,29.09,29.06,29.09,616675.0,25.9053,25.932,25.9053,25.932,616675.0
2016-06-10 09:30:00,28.55,28.61,28.3,28.34,506879.0,25.4506,25.5041,25.2278,25.2634,506879.0
2016-06-10 09:40:00,28.34,28.48,28.33,28.44,432736.0,25.2634,25.3882,25.2545,25.3526,432736.0
2016-06-10 09:50:00,28.44,28.47,28.38,28.38,216716.0,25.3526,25.3793,25.2991,25.2991,216716.0
2016-06-10 10:00:00,28.38,28.47,28.32,28.32,237197.0,25.2991,25.3793,25.2456,25.2456,237197.0
2016-06-10 10:10:00,28.32,28.33,28.24,28.31,214094.0,25.2456,25.2545,25.1743,25.2367,214094.0
2016-06-10 10:20:00,28.3,28.4,28.28,28.32,162153.0,25.2278,25.3169,25.2099,25.2456,162153.0
2016-06-10 10:30:00,28.32,28.42,28.31,28.37,129063.0,25.2456,25.3347,25.2367,25.2902,129063.0
2016-06-10 10:40:00,28.37,28.44,28.34,28.43,155877.0,25.2902,25.3526,25.2634,25.3436,155877.0
2016-06-10 10:50:00,28.43,28.5,28.42,28.49,208483.0,25.3436,25.406,25.3347,25.3971,208483.0
2016-06-10 11:00:00,28.49,28.58,28.49,28.56,152049.0,25.3971,25.4774,25.3971,25.4595,152049.0
2016-06-10 11:10:00,28.56,28.57,28.49,28.55,166635.0,25.4595,25.4684,25.3971,25.4506,166635.0
2016-06-10 11:20:00,28.55,28.56,28.51,28.52,120660.0,25.4506,25.4595,25.415,25.4239,120660.0
2016-06-10 11:30:00,28.52,28.55,28.49,28.49,91596.0,25.4239,25.4506,25.3971,25.3971,91596.0
2016-06-10 11:40:00,28.5,28.54,28.47,28.5,99179.0,25.406,25.4417,25.3793,25.406,99179.0
2016-06-10 11:50:00,28.49,28.51,28.45,28.45,66196.0,25.3971,25.415,25.3615,25.3615,66196.0
2016-06-10 12:00:00,28.45,28.52,28.45,28.5,135783.0,25.3615,25.4239,25.3615,25.406,135783.0
2016-06-10 12:10:00,28.49,28.53,28.48,28.5,158315.0,25.3971,25.4328,25.3882,25.406,158315.0
2016-06-10 12:20:00,28.5,28.54,28.5,28.52,129474.0,25.406,25.4417,25.406,25.4239,129474.0
2016-06-10 12:30:00,28.52,28.53,28.5,28.52,183401.0,25.4239,25.4328,25.406,25.4239,183401.0
2016-06-10 12:40:00,28.52,28.54,28.5,28.5,168685.0,25.4239,25.4417,25.406,25.406,168685.0
2016-06-10 12:50:00,28.5,28.52,28.49,28.52,91261.0,25.406,25.4239,25.3971,25.4239,91261.0
2016-06-10 13:00:00,28.51,28.56,28.49,28.54,117500.0,25.415,25.4595,25.3971,25.4417,117500.0
2016-06-10 13:10:00,28.53,28.55,28.52,28.54,78854.0,25.4328,25.4506,25.4239,25.4417,78854.0
2016-06-10 13:20:00,28.54,28.67,28.53,28.57,1122163.0,25.4417,25.5576,25.4328,25.4684,1122163.0
2016-06-10 13:30:00,28.56,28.57,28.49,28.51,429280.0,25.4595,25.4684,25.3971,25.415,429280.0
2016-06-10 13:40:00,28.52,28.52,28.4,28.42,245256.0,25.4239,25.4239,25.3169,25.3347,245256.0
2016-06-10 13:50:00,28.41,28.67,28.37,28.37,847259.0,25.3258,25.5576,25.2902,25.2902,847259.0
2016-06-10 14:00:00,28.38,28.38,28.33,28.34,120931.0,25.2991,25.2991,25.2545,25.2634,120931.0
2016-06-10 14:10:00,28.34,28.34,28.27,28.28,188175.0,25.2634,25.2634,25.201,25.2099,188175.0
2016-06-10 14:20:00,28.29,28.37,28.28,28.33,133894.0,25.2188,25.2902,25.2099,25.2545,133894.0
2016-06-10 14:30:00,28.34,28.43,28.32,28.41,170342.0,25.2634,25.3436,25.2456,25.3258,170342.0
2016-06-10 14:40:00,28.41,28.42,28.34,28.35,127629.0,25.3258,25.3347,25.2634,25.2723,127629.0
2016-06-10 14:50:00,28.35,28.36,28.32,28.35,143881.0,25.2723,25.2812,25.2456,25.2723,143881.0
2016-06-10 15:00:00,28.35,28.35,28.31,28.34,210893.0,25.2723,25.2723,25.2367,25.2634,210893.0
2016-06-10 15:10:00,28.33,28.36,28.29,28.33,182738.0,25.2545,25.2812,25.2188,25.2545,182738.0
2016-06-10 15:20:00,28.33,28.39,28.32,28.39,170816.0,25.2545,25.308,25.2456,25.308,170816.0
2016-06-10 15:30:00,28.39,28.45,28.38,28.41,313500.0,25.308,25.3615,25.2991,25.3258,313500.0
2016-06-10 15:40:00,28.41,28.49,28.39,28.48,315980.0,25.3258,25.3971,25.308,25.3882,315980.0
2016-06-10 15:50:00,28.49,28.52,28.44,28.46,811011.0,25.3971,25.4239,25.3526,25.3704,811011.0
2016-06-13 09:30:00,28.26,28.34,28.06,28.09,178782.0,25.1921,25.2634,25.0138,25.0406,178782.0
2016-06-13 09:40:00,28.12,28.54,28.1,28.54,197424.0,25.0673,25.4417,25.0495,25.4417,197424.0
2016-06-13 09:50:00,28.54,28.57,28.4,28.43,175611.0,25.4417,25.4684,25.3169,25.3436,175611.0
2016-06-13 10:00:00,28.42,28.52,28.38,28.49,256141.0,25.3347,25.4239,25.2991,25.3971,256141.0
2016-06-13 10:10:00,28.49,28.54,28.45,28.52,70225.0,25.3971,25.4417,25.3615,25.4239,70225.0
2016-06-13 10:20:00,28.51,28.57,28.49,28.57,85450.0,25.415,25.4684,25.3971,25.4684,85450.0
2016-06-13 10:30:00,28.58,28.59,28.5,28.52,156175.0,25.4774,25.4863,25.406,25.4239,156175.0
2016-06-13 10:40:00,28.51,28.56,28.51,28.51,195651.0,25.415,25.4595,25.415,25.415,195651.0
2016-06-13 10:50:00,28.51,28.55,28.47,28.53,131178.0,25.415,25.4506,25.3793,25.4328,131178.0
2016-06-13 11:00:00,28.53,28.58,28.49,28.56,124685.0,25.4328,25.4774,25.3971,25.4595,124685.0
2016-06-13 11:10:00,28.55,28.59,28.5,28.51,89594.0,25.4506,25.4863,25.406,25.415,89594.0
2016-06-13 11:20:00,28.51,28.57,28.5,28.55,78974.0,25.415,25.4684,25.406,25.4506,78974.0
2016-06-13 11:30:00,28.54,28.57,28.51,28.53,168314.0,25.4417,25.4684,25.415,25.4328,168314.0
2016-06-13 11:40:00,28.53,28.53,28.42,28.42,145956.0,25.4328,25.4328,25.3347,25.3347,145956.0
2016-06-13 11:50:00,28.42,28.43,28.35,28.36,87103.0,25.3347,25.3436,25.2723,25.2812,87103.0
2016-06-13 12:00:00,28.35,28.45,28.34,28.43,118026.0,25.2723,25.3615,25.2634,25.3436,118026.0
2016-06-13 12:10:00,28.43,28.48,28.41,28.46,57768.0,25.3436,25.3882,25.3258,25.3704,57768.0
2016-06-13 12:20:00,28.45,28.54,28.41,28.42,131755.0,25.3615,25.4417,25.3258,25.3347,131755.0
2016-06-13 12:30:00,28.42,28.44,28.39,28.42,87659.0,25.3347,25.3526,25.308,25.3347,87659.0
2016-06-13 12:40:00,28.42,28.46,28.4,28.4,79066.0,25.3347,25.3704,25.3169,25.3169,79066.0
2016-06-13 12:50:00,28.4,28.46,28.4,28.44,62299.0,25.3169,25.3704,25.3169,25.3526,62299.0
2016-06-13 13:00:00,28.44,28.45,28.39,28.41,78531.0,25.3526,25.3615,25.308,25.3258,78531.0
2016-06-13 13:10:00,28.4,28.43,28.38,28.41,57066.0,25.3169,25.3436,25.2991,25.3258,57066.0
2016-06-13 13:20:00,28.4,28.46,28.4,28.45,52594.0,25.3169,25.3704,25.3169,25.3615,52594.0
2016-06-13 13:30:00,28.44,28.45,28.37,28.38,77066.0,25.3526,25.3615,25.2902,25.2991,77066.0
2016-06-13 13:40:00,28.38,28.46,28.35,28.42,66263.0,25.2991,25.3704,25.2723,25.3347,66263.0
2016-06-13 13:50:00,28.41,28.42,28.29,28.31,98286.0,25.3258,25.3347,25.2188,25.2367,98286.0
2016-06-13 14:00:00,28.32,28.36,28.31,28.34,60395.0,25.2456,25.2812,25.2367,25.2634,60395.0
2016-06-13 14:10:00,28.33,28.39,28.33,28.37,91840.0,25.2545,25.308,25.2545,25.2902,91840.0
2016-06-13 14:20:00,28.37,28.37,28.29,28.35,101518.0,25.2902,25.2902,25.2188,25.2723,101518.0
2016-06-13 14:30:00,28.35,28.39,28.32,28.39,141065.0,25.2723,25.308,25.2456,25.308,141065.0
2016-06-13 14:40:00,28.39,28.4,28.35,28.36,92851.0,25.308,25.3169,25.2723,25.2812,92851.0
2016-06-13 14:50:00,28.36,28.38,28.31,28.32,76570.0,25.2812,25.2991,25.2367,25.2456,76570.0
2016-06-13 15:00:00,28.33,28.36,28.26,28.26,101598.0,25.2545,25.2812,25.1921,25.1921,101598.0
2016-06-13 15:10:00,28.26,28.29,28.23,28.28,132691.0,25.1921,25.2188,25.1654,25.2099,132691.0
2016-06-13 15:20:00,28.28,28.3,28.25,28.27,173083.0,25.2099,25.2278,25.1832,25.201,173083.0
2016-06-13 15:30:00,28.27,28.29,28.2,28.21,152980.0,25.201,25.2188,25.1386,25.1475,152980.0
2016-06-13 15:40:00,28.21,28.22,28.14,28.19,263671.0,25.1475,25.1564,25.0851,25.1297,263671.0
2016-06-13 15:50:00,28.19,28.19,28.13,28.15,671155.0,25.1297,25.1297,25.0762,25.094,671155.0
2016-06-14 09:30:00,27.95,28.36,27.75,28.35,634453.0,24.9158,25.2812,24.7375,25.2723,634453.0
2016-06-14 09:40:00,28.35,28.44,28.28,28.37,435139.0,25.2723,25.3526,25.2099,25.2902,435139.0
2016-06-14 09:50:00,28.37,28.4,28.29,28.38,450246.0,25.2902,25.3169,25.2188,25.2991,450246.0
2016-06-14 10:00:00,28.38,28.45,28.33,28.35,592144.0,25.2991,25.3615,25.2545,25.2723,592144.0
2016-06-14 10:10:00,28.35,28.35,28.15,28.15,450276.0,25.2723,25.2723,25.094,25.094,450276.0
2016-06-14 10:20:00,28.15,28.16,28.09,28.14,269025.0,25.094,25.103,25.0406,25.0851,269025.0
2016-06-14 10:30:00,28.13,28.21,28.04,28.1,167080.0,25.0762,25.1475,24.996,25.0495,167080.0
2016-06-14 10:40:00,28.11,28.11,28.0,28.01,155365.0,25.0584,25.0584,24.9603,24.9692,155365.0
2016-06-14 10:50:00,28.02,28.03,27.95,27.96,245073.0,24.9782,24.9871,24.9158,24.9247,245073.0
2016-06-14 11:00:00,27.96,27.96,27.86,27.91,423532.0,24.9247,24.9247,24.8355,24.8801,423532.0
2016-06-14 11:10:00,27.9,27.94,27.77,27.81,344066.0,24.8712,24.9068,24.7553,24.791,344066.0
2016-06-14 11:20:00,27.81,27.88,27.77,27.77,175391.0,24.791,24.8534,24.7553,24.7553,175391.0
2016-06-14 11:30:00,27.77,27.94,27.76,27.88,175867.0,24.7553,24.9068,24.7464,24.8534,175867.0
2016-06-14 11:40:00,27.87,27.92,27.86,27.89,202513.0,24.8444,24.889,24.8355,24.8623,202513.0
2016-06-14 11:50:00,27.88,27.92,27.81,27.82,173175.0,24.8534,24.889,24.791,24.7999,173175.0
2016-06-14 12:00:00,27.82,27.88,27.81,27.85,129115.0,24.7999,24.8534,24.791,24.8266,129115.0
2016-06-14 12:10:00,27.85,27.95,27.83,27.91,148954.0,24.8266,24.9158,24.8088,24.8801,148954.0
2016-06-14 12:20:00,27.91,28.04,27.91,28.01,79611.0,24.8801,24.996,24.8801,24.9692,79611.0
2016-06-14 12:30:00,28.0,28.01,27.91,27.96,113372.0,24.9603,24.9692,24.8801,24.9247,113372.0
2016-06-14 12:40:00,27.96,28.01,27.92,28.01,84793.0,24.9247,24.9692,24.889,24.9692,84793.0
2016-06-14 12:50:00,28.01,28.01,27.95,27.97,79315.0,24.9692,24.9692,24.9158,24.9336,79315.0
2016-06-14 13:00:00,27.97,28.0,27.94,27.95,93122.0,24.9336,24.9603,24.9068,24.9158,93122.0
2016-06-14 13:10:00,27.95,27.95,27.89,27.93,132509.0,24.9158,24.9158,24.8623,24.8979,132509.0
2016-06-14 13:20:00,27.93,27.96,27.91,27.92,130550.0,24.8979,24.9247,24.8801,24.889,130550.0
2016-06-14 13:30:00,27.92,27.96,27.91,27.93,106143.0,24.889,24.9247,24.8801,24.8979,106143.0
2016-06-14 13:40:00,27.94,27.96,27.92,27.95,173167.0,24.9068,24.9247,24.889,24.9158,173167.0
2016-06-14 13:50:00,27.94,27.95,27.89,27.9,143234.0,24.9068,24.9158,24.8623,24.8712,143234.0
2016-06-14 14:00:00,27.91,27.91,27.86,27.89,121903.0,24.8801,24.8801,24.8355,24.8623,121903.0
2016-06-14 14:10:00,27.89,27.97,27.86,27.97,174740.0,24.8623,24.9336,24.8355,24.9336,174740.0
2016-06-14 14:20:00,27.97,27.98,27.9,27.95,133731.0,24.9336,24.9425,24.8712,24.9158,133731.0
2016-06-14 14:30:00,27.94,28.3,27.84,27.88,531116.0,24.9068,25.2278,24.8177,24.8534,531116.0
2016-06-14 14:40:00,27.88,27.9,27.82,27.83,200554.0,24.8534,24.8712,24.7999,24.8088,200554.0
2016-06-14 14:50:00,27.83,27.83,27.75,27.76,269308.0,24.8088,24.8088,24.7375,24.7464,269308.0
2016-06-14 15:00:00,27.76,27.87,27.75,27.84,290648.0,24.7464,24.8444,24.7375,24.8177,290648.0
2016-06-14 15:10:00,27.84,27.92,27.83,27.88,251596.0,24.8177,24.889,24.8088,24.8534,251596.0
2016-06-14 15:20:00,27.88,27.94,27.87,27.93,219708.0,24.8534,24.9068,24.8444,24.8979,219708.0
2016-06-14 15:30:00,27.93,27.97,27.89,27.9,322112.0,24.8979,24.9336,24.8623,24.8712,322112.0
2016-06-14 15:40:00,27.91,27.97,27.88,27.89,421980.0,24.8801,24.9336,24.8534,24.8623,421980.0
2016-06-14 15:50:00,27.9,28.02,27.89,27.97,1550842.0,24.8712,24.9782,24.8623,24.9336,1550842.0
2016-06-15 09:30:00,28.2,28.33,28.1,28.23,415166.0,25.1386,25.2545,25.0495,25.1654,415166.0
2016-06-15 09:40:00,28.22,28.42,28.2,28.42,213564.0,25.1564,25.3347,25.1386,25.3347,213564.0
2016-06-15 09:50:00,28.42,28.51,28.41,28.5,174213.0,25.3347,25.415,25.3258,25.406,174213.0
2016-06-15 10:00:00,28.5,28.59,28.48,28.57,215318.0,25.406,25.4863,25.3882,25.4684,215318.0
2016-06-15 10:10:00,28.57,28.63,28.55,28.58,202482.0,25.4684,25.5219,25.4506,25.4774,202482.0
2016-06-15 10:20:00,28.57,28.58,28.52,28.54,113876.0,25.4684,25.4774,25.4239,25.4417,113876.0
2016-06-15 10:30:00,28.55,28.64,28.54,28.64,138366.0,25.4506,25.5308,25.4417,25.5308,138366.0
2016-06-15 10:40:00,28.64,28.68,28.61,28.67,81330.0,25.5308,25.5665,25.5041,25.5576,81330.0
2016-06-15 10:50:00,28.67,28.73,28.67,28.72,119459.0,25.5576,25.6111,25.5576,25.6022,119459.0
2016-06-15 11:00:00,28.72,28.78,28.71,28.76,143182.0,25.6022,25.6557,25.5932,25.6378,143182.0
2016-06-15 11:10:00,28.76,28.78,28.71,28.74,105826.0,25.6378,25.6557,25.5932,25.62,105826.0
2016-06-15 11:20:00,28.73,28.74,28.62,28.64,120781.0,25.6111,25.62,25.513,25.5308,120781.0
2016-06-15 11:30:00,28.64,28.7,28.59,28.7,128643.0,25.5308,25.5843,25.4863,25.5843,128643.0
2016-06-15 11:40:00,28.7,28.73,28.64,28.73,119740.0,25.5843,25.6111,25.5308,25.6111,119740.0
2016-06-15 11:50:00,28.73,28.8,28.72,28.79,105574.0,25.6111,25.6735,25.6022,25.6646,105574.0
2016-06-15 12:00:00,28.79,28.79,28.71,28.72,96579.0,25.6646,25.6646,25.5932,25.6022,96579.0
2016-06-15 12:10:00,28.71,28.73,28.68,28.72,61487.0,25.5932,25.6111,25.5665,25.6022,61487.0
2016-06-15 12:20:00,28.72,28.79,28.72,28.75,73014.0,25.6022,25.6646,25.6022,25.6289,73014.0
2016-06-15 12:30:00,28.75,28.75,28.72,28.75,84920.0,25.6289,25.6289,25.6022,25.6289,84920.0
2016-06-15 12:40:00,28.75,28.77,28.69,28.71,91357.0,25.6289,25.6467,25.5754,25.5932,91357.0
2016-06-15 12:50:00,28.71,28.72,28.68,28.69,64436.0,25.5932,25.6022,25.5665,25.5754,64436.0
2016-06-15 13:00:00,28.69,28.69,28.66,28.68,62085.0,25.5754,25.5754,25.5487,25.5665,62085.0
2016-06-15 13:10:00,28.68,28.71,28.66,28.7,83487.0,25.5665,25.5932,25.5487,25.5843,83487.0
2016-06-15 13:20:00,28.7,28.71,28.65,28.71,75507.0,25.5843,25.5932,25.5398,25.5932,75507.0
2016-06-15 13:30:00,28.71,28.77,28.7,28.77,95111.0,25.5932,25.6467,25.5843,25.6467,95111.0
2016-06-15 13:40:00,28.77,28.88,28.76,28.86,1501921.0,25.6467,25.7448,25.6378,25.727,1501921.0
2016-06-15 13:50:00,28.86,28.88,28.84,28.86,129898.0,25.727,25.7448,25.7091,25.727,129898.0
2016-06-15 14:00:00,28.87,28.9,28.5,28.51,1266271.0,25.7359,25.7626,25.406,25.415,1266271.0
2016-06-15 14:10:00,28.51,28.57,28.45,28.47,1372817.0,25.415,25.4684,25.3615,25.3793,1372817.0
2016-06-15 14:20:00,28.48,28.49,28.38,28.4,298200.0,25.3882,25.3971,25.2991,25.3169,298200.0
2016-06-15 14:30:00,28.39,28.51,28.36,28.5,629846.0,25.308,25.415,25.2812,25.406,629846.0
2016-06-15 14:40:00,28.49,28.54,28.44,28.51,528804.0,25.3971,25.4417,25.3526,25.415,528804.0
2016-06-15 14:50:00,28.52,28.57,28.48,28.54,312441.0,25.4239,25.4684,25.3882,25.4417,312441.0
2016-06-15 15:00:00,28.53,28.61,28.53,28.58,356231.0,25.4328,25.5041,25.4328,25.4774,356231.0
2016-06-15 15:10:00,28.57,28.65,28.57,28.6,240317.0,25.4684,25.5398,25.4684,25.4952,240317.0
2016-06-15 15:20:00,28.6,28.61,28.56,28.57,177999.0,25.4952,25.5041,25.4595,25.4684,177999.0
2016-06-15 15:30:00,28.56,28.6,28.47,28.47,677842.0,25.4595,25.4952,25.3793,25.3793,677842.0
2016-06-15 15:40:00,28.47,28.48,28.36,28.41,584001.0,25.3793,25.3882,25.2812,25.3258,584001.0
2016-06-15 15:50:00,28.42,28.47,28.34,28.47,1827890.0,25.3347,25.3793,25.2634,25.3793,1827890.0
2016-06-16 09:30:00,28.09,28.09,27.75,27.81,386869.0,25.0406,25.0406,24.7375,24.791,386869.0
2016-06-16 09:40:00,27.8,28.04,27.8,28.01,232199.0,24.782,24.996,24.782,24.9692,232199.0
2016-06-16 09:50:00,28.01,28.05,27.82,27.84,323314.0,24.9692,25.0049,24.7999,24.8177,323314.0
2016-06-16 10:00:00,27.84,27.99,27.81,27.99,621983.0,24.8177,24.9514,24.791,24.9514,621983.0
2016-06-16 10:10:00,28.0,28.07,27.99,28.02,356859.0,24.9603,25.0227,24.9514,24.9782,356859.0
2016-06-16 10:20:00,28.01,28.03,27.91,28.01,182647.0,24.9692,24.9871,24.8801,24.9692,182647.0
2016-06-16 10:30:00,28.0,28.02,27.9,27.93,518970.0,24.9603,24.9782,24.8712,24.8979,518970.0
2016-06-16 10:40:00,27.93,28.04,27.92,28.01,225234.0,24.8979,24.996,24.889,24.9692,225234.0
2016-06-16 10:50:00,28.0,28.05,27.98,28.05,264660.0,24.9603,25.0049,24.9425,25.0049,264660.0
2016-06-16 11:00:00,28.05,28.12,28.04,28.11,299588.0,25.0049,25.0673,24.996,25.0584,299588.0
2016-06-16 11:10:00,28.11,28.15,28.09,28.1,270159.0,25.0584,25.094,25.0406,25.0495,270159.0
2016-06-16 11:20:00,28.1,28.22,28.1,28.21,330193.0,25.0495,25.1564,25.0495,25.1475,330193.0
2016-06-16 11:30:00,28.21,28.25,28.19,28.21,346102.0,25.1475,25.1832,25.1297,25.1475,346102.0
2016-06-16 11:40:00,28.21,28.23,28.08,28.1,174587.0,25.1475,25.1654,25.0316,25.0495,174587.0
2016-06-16 11:50:00,28.09,28.09,28.02,28.04,123374.0,25.0406,25.0406,24.9782,24.996,123374.0
2016-06-16 12:00:00,28.05,28.1,28.01,28.08,157044.0,25.0049,25.0495,24.9692,25.0316,157044.0
2016-06-16 12:10:00,28.09,28.12,28.03,28.12,107247.0,25.0406,25.0673,24.9871,25.0673,107247.0
2016-06-16 12:20:00,28.12,28.16,28.07,28.11,148488.0,25.0673,25.103,25.0227,25.0584,148488.0
2016-06-16 12:30:00,28.11,28.15,28.06,28.15,163607.0,25.0584,25.094,25.0138,25.094,163607.0
2016-06-16 12:40:00,28.14,28.19,28.11,28.12,144989.0,25.0851,25.1297,25.0584,25.0673,144989.0
2016-06-16 12:50:00,28.12,28.15,28.08,28.15,148497.0,25.0673,25.094,25.0316,25.094,148497.0
2016-06-16 13:00:00,28.15,28.22,28.13,28.19,192374.0,25.094,25.1564,25.0762,25.1297,192374.0
2016-06-16 13:10:00,28.19,28.22,28.12,28.17,157935.0,25.1297,25.1564,25.0673,25.1119,157935.0
2016-06-16 13:20:00,28.17,28.21,28.12,28.18,131529.0,25.1119,25.1475,25.0673,25.1208,131529.0
2016-06-16 13:30:00,28.18,28.21,28.14,28.2,220875.0,25.1208,25.1475,25.0851,25.1386,220875.0
2016-06-16 13:40:00,28.2,28.2,28.14,28.16,214971.0,25.1386,25.1386,25.0851,25.103,214971.0
2016-06-16 13:50:00,28.16,28.24,28.15,28.21,296609.0,25.103,25.1743,25.094,25.1475,296609.0
2016-06-16 14:00:00,28.2,28.3,28.2,28.3,142487.0,25.1386,25.2278,25.1386,25.2278,142487.0
2016-06-16 14:10:00,28.29,28.4,28.28,28.37,243490.0,25.2188,25.3169,25.2099,25.2902,243490.0
2016-06-16 14:20:00,28.38,28.38,28.28,28.3,172108.0,25.2991,25.2991,25.2099,25.2278,172108.0
2016-06-16 14:30:00,28.3,28.34,28.29,28.33,163881.0,25.2278,25.2634,25.2188,25.2545,163881.0
2016-06-16 14:40:00,28.33,28.39,28.33,28.38,207345.0,25.2545,25.308,25.2545,25.2991,207345.0
2016-06-16 14:50:00,28.38,28.46,28.36,28.39,172793.0,25.2991,25.3704,25.2812,25.308,172793.0
2016-06-16 15:00:00,28.39,28.42,28.37,28.39,151295.0,25.308,25.3347,25.2902,25.308,151295.0
2016-06-16 15:10:00,28.39,28.47,28.39,28.43,537802.0,25.308,25.3793,25.308,25.3436,537802.0
2016-06-16 15:20:00,28.43,28.51,28.4,28.48,212025.0,25.3436,25.415,25.3169,25.3882,212025.0
2016-06-16 15:30:00,28.48,28.53,28.45,28.46,332108.0,25.3882,25.4328,25.3615,25.3704,332108.0
2016-06-16 15:40:00,28.46,28.54,28.46,28.53,558852.0,25.3704,25.4417,25.3704,25.4328,558852.0
2016-06-16 15:50:00,28.53,28.53,28.47,28.52,901497.0,25.4328,25.4328,25.3793,25.4239,901497.0
2016-06-17 09:30:00,28.55,28.65,28.45,28.55,810874.0,25.4506,25.5398,25.3615,25.4506,810874.0
2016-06-17 09:40:00,28.56,28.7,28.5,28.63,141629.0,25.4595,25.5843,25.406,25.5219,141629.0
2016-06-17 09:50:00,28.64,28.78,28.63,28.77,159633.0,25.5308,25.6557,25.5219,25.6467,159633.0
2016-06-17 10:00:00,28.76,28.78,28.67,28.76,263623.0,25.6378,25.6557,25.5576,25.6378,263623.0
2016-06-17 10:10:00,28.76,28.94,28.76,28.92,187157.0,25.6378,25.7983,25.6378,25.7805,187157.0
2016-06-17 10:20:00,28.92,28.93,28.79,28.8,141251.0,25.7805,25.7894,25.6646,25.6735,141251.0
2016-06-17 10:30:00,28.8,28.8,28.72,28.76,78375.0,25.6735,25.6735,25.6022,25.6378,78375.0
2016-06-17 10:40:00,28.76,28.84,28.73,28.8,81294.0,25.6378,25.7091,25.6111,25.6735,81294.0
2016-06-17 10:50:00,28.8,28.82,28.76,28.77,103361.0,25.6735,25.6913,25.6378,25.6467,103361.0
2016-06-17 11:00:00,28.78,28.78,28.71,28.72,107099.0,25.6557,25.6557,25.5932,25.6022,107099.0
2016-06-17 11:10:00,28.71,28.73,28.57,28.62,185434.0,25.5932,25.6111,25.4684,25.513,185434.0
2016-06-17 11:20:00,28.62,28.64,28.52,28.53,124116.0,25.513,25.5308,25.4239,25.4328,124116.0
2016-06-17 11:30:00,28.53,28.59,28.49,28.58,128669.0,25.4328,25.4863,25.3971,25.4774,128669.0
2016-06-17 11:40:00,28.58,28.65,28.57,28.59,211157.0,25.4774,25.5398,25.4684,25.4863,211157.0
2016-06-17 11:50:00,28.58,28.6,28.49,28.5,168736.0,25.4774,25.4952,25.3971,25.406,168736.0
2016-06-17 12:00:00,28.5,28.55,28.5,28.52,174534.0,25.406,25.4506,25.406,25.4239,174534.0
2016-06-17 12:10:00,28.52,28.54,28.43,28.47,119079.0,25.4239,25.4417,25.3436,25.3793,119079.0
2016-06-17 12:20:00,28.47,28.47,28.39,28.42,105735.0,25.3793,25.3793,25.308,25.3347,105735.0
2016-06-17 12:30:00,28.42,28.45,28.37,28.39,195334.0,25.3347,25.3615,25.2902,25.308,195334.0
2016-06-17 12:40:00,28.38,28.4,28.33,28.34,114797.0,25.2991,25.3169,25.2545,25.2634,114797.0
2016-06-17 12:50:00,28.34,28.36,28.29,28.36,83341.0,25.2634,25.2812,25.2188,25.2812,83341.0
2016-06-17 13:00:00,28.36,28.4,28.29,28.4,200642.0,25.2812,25.3169,25.2188,25.3169,200642.0
2016-06-17 13:10:00,28.41,28.41,28.32,28.34,217301.0,25.3258,25.3258,25.2456,25.2634,217301.0
2016-06-17 13:20:00,28.34,28.35,28.27,28.33,310681.0,25.2634,25.2723,25.201,25.2545,310681.0
2016-06-17 13:30:00,28.32,28.35,28.31,28.35,124714.0,25.2456,25.2723,25.2367,25.2723,124714.0
2016-06-17 13:40:00,28.36,28.4,28.34,28.36,66889.0,25.2812,25.3169,25.2634,25.2812,66889.0
2016-06-17 13:50:00,28.37,28.41,28.35,28.39,88092.0,25.2902,25.3258,25.2723,25.308,88092.0
2016-06-17 14:00:00,28.38,28.42,28.37,28.42,849474.0,25.2991,25.3347,25.2902,25.3347,849474.0
2016-06-17 14:10:00,28.42,28.46,28.4,28.4,118534.0,25.3347,25.3704,25.3169,25.3169,118534.0
2016-06-17 14:20:00,28.41,28.48,28.4,28.45,97700.0,25.3258,25.3882,25.3169,25.3615,97700.0
2016-06-17 14:30:00,28.45,28.55,28.44,28.52,115101.0,25.3615,25.4506,25.3526,25.4239,115101.0
2016-06-17 14:40:00,28.52,28.59,28.48,28.56,353628.0,25.4239,25.4863,25.3882,25.4595,353628.0
2016-06-17 14:50:00,28.55,28.56,28.5,28.51,61664.0,25.4506,25.4595,25.406,25.415,61664.0
2016-06-17 15:00:00,28.51,28.53,28.45,28.46,82824.0,25.415,25.4328,25.3615,25.3704,82824.0
2016-06-17 15:10:00,28.46,28.5,28.44,28.46,91780.0,25.3704,25.406,25.3526,25.3704,91780.0
2016-06-17 15:20:00,28.46,28.47,28.43,28.46,98092.0,25.3704,25.3793,25.3436,25.3704,98092.0
2016-06-17 15:30:00,28.45,28.48,28.42,28.43,124059.0,25.3615,25.3882,25.3347,25.3436,124059.0
2016-06-17 15:40:00,28.43,28.45,28.39,28.4,226474.0,25.3436,25.3615,25.308,25.3169,226474.0
2016-06-17 15:50:00,28.4,28.42,28.38,28.39,655112.0,25.3169,25.3347,25.2991,25.308,655112.0
2016-06-20 09:30:00,28.97,29.29,28.97,29.13,409766.0,25.825,26.1103,25.825,25.9677,409766.0
2016-06-20 09:40:00,29.12,29.22,29.06,29.14,286271.0,25.9587,26.0479,25.9053,25.9766,286271.0
2016-06-20 09:50:00,29.14,29.16,29.03,29.07,154116.0,25.9766,25.9944,25.8785,25.9142,154116.0
2016-06-20 10:00:00,29.06,29.26,29.05,29.21,179812.0,25.9053,26.0835,25.8963,26.039,179812.0
2016-06-20 10:10:00,29.21,29.23,29.12,29.18,109304.0,26.039,26.0568,25.9587,26.0122,109304.0
2016-06-20 10:20:00,29.18,29.22,29.13,29.22,120015.0,26.0122,26.0479,25.9677,26.0479,120015.0
2016-06-20 10:30:00,29.21,29.21,29.05,29.06,175128.0,26.039,26.039,25.8963,25.9053,175128.0
2016-06-20 10:40:00,29.06,29.14,29.05,29.11,82581.0,25.9053,25.9766,25.8963,25.9498,82581.0
2016-06-20 10:50:00,29.12,29.16,29.08,29.09,168123.0,25.9587,25.9944,25.9231,25.932,168123.0
2016-06-20 11:00:00,29.09,29.12,29.06,29.1,139797.0,25.932,25.9587,25.9053,25.9409,139797.0
2016-06-20 11:10:00,29.1,29.12,28.99,29.04,115504.0,25.9409,25.9587,25.8429,25.8874,115504.0
2016-06-20 11:20:00,29.04,29.04,28.92,28.93,253007.0,25.8874,25.8874,25.7805,25.7894,253007.0
2016-06-20 11:30:00,28.93,28.97,28.92,28.96,141274.0,25.7894,25.825,25.7805,25.8161,141274.0
2016-06-20 11:40:00,28.97,28.99,28.86,28.87,150806.0,25.825,25.8429,25.727,25.7359,150806.0
2016-06-20 11:50:00,28.88,28.97,28.84,28.96,123335.0,25.7448,25.825,25.7091,25.8161,123335.0
2016-06-20 12:00:00,28.96,29.03,28.93,29.02,156881.0,25.8161,25.8785,25.7894,25.8696,156881.0
2016-06-20 12:10:00,29.03,29.07,28.99,29.06,433605.0,25.8785,25.9142,25.8429,25.9053,433605.0
2016-06-20 12:20:00,29.05,29.09,29.01,29.03,265201.0,25.8963,25.932,25.8607,25.8785,265201.0
2016-06-20 12:30:00,29.03,29.07,28.99,28.99,151792.0,25.8785,25.9142,25.8429,25.8429,151792.0
2016-06-20 12:40:00,28.99,29.02,28.94,28.99,124723.0,25.8429,25.8696,25.7983,25.8429,124723.0
2016-06-20 12:50:00,28.99,29.04,28.96,28.96,139388.0,25.8429,25.8874,25.8161,25.8161,139388.0
2016-06-20 13:00:00,28.96,29.0,28.95,28.99,107726.0,25.8161,25.8518,25.8072,25.8429,107726.0
2016-06-20 13:10:00,28.99,28.99,28.9,28.94,185605.0,25.8429,25.8429,25.7626,25.7983,185605.0
2016-06-20 13:20:00,28.94,28.96,28.87,28.88,390973.0,25.7983,25.8161,25.7359,25.7448,390973.0
2016-06-20 13:30:00,28.88,28.94,28.87,28.92,173521.0,25.7448,25.7983,25.7359,25.7805,173521.0
2016-06-20 13:40:00,28.93,28.96,28.9,28.93,203501.0,25.7894,25.8161,25.7626,25.7894,203501.0
2016-06-20 13:50:00,28.93,28.99,28.93,28.95,261100.0,25.7894,25.8429,25.7894,25.8072,261100.0
2016-06-20 14:00:00,28.95,29.0,28.94,28.97,161372.0,25.8072,25.8518,25.7983,25.825,161372.0
2016-06-20 14:10:00,28.96,29.0,28.92,28.94,159538.0,25.8161,25.8518,25.7805,25.7983,159538.0
2016-06-20 14:20:00,28.93,28.96,28.91,28.95,175454.0,25.7894,25.8161,25.7715,25.8072,175454.0
2016-06-20 14:30:00,28.94,28.96,28.9,28.91,152299.0,25.7983,25.8161,25.7626,25.7715,152299.0
2016-06-20 14:40:00,28.91,28.93,28.87,28.92,218561.0,25.7715,25.7894,25.7359,25.7805,218561.0
2016-06-20 14:50:00,28.92,28.93,28.88,28.92,234604.0,25.7805,25.7894,25.7448,25.7805,234604.0
2016-06-20 15:00:00,28.92,28.92,28.85,28.89,233739.0,25.7805,25.7805,25.7181,25.7537,233739.0
2016-06-20 15:10:00,28.89,28.89,28.78,28.81,356066.0,25.7537,25.7537,25.6557,25.6824,356066.0
2016-06-20 15:20:00,28.8,28.82,28.74,28.75,227267.0,25.6735,25.6913,25.62,25.6289,227267.0
2016-06-20 15:30:00,28.75,28.77,28.72,28.73,289691.0,25.6289,25.6467,25.6022,25.6111,289691.0
2016-06-20 15:40:00,28.72,28.75,28.63,28.64,353437.0,25.6022,25.6289,25.5219,25.5308,353437.0
2016-06-20 15:50:00,28.64,28.66,28.59,28.65,1222205.0,25.5308,25.5487,25.4863,25.5398,1222205.0
2016-06-21 09:30:00,28.77,28.81,28.52,28.55,236625.0,25.6467,25.6824,25.4239,25.4506,236625.0
2016-06-21 09:40:00,28.55,28.58,28.49,28.55,195686.0,25.4506,25.4774,25.3971,25.4506,195686.0
2016-06-21 09:50:00,28.55,28.56,28.47,28.53,157668.0,25.4506,25.4595,25.3793,25.4328,157668.0
2016-06-21 10:00:00,28.52,28.52,28.32,28.4,378976.0,25.4239,25.4239,25.2456,25.3169,378976.0
2016-06-21 10:10:00,28.39,28.58,28.37,28.53,296263.0,25.308,25.4774,25.2902,25.4328,296263.0
2016-06-21 10:20:00,28.53,28.53,28.39,28.49,248292.0,25.4328,25.4328,25.308,25.3971,248292.0
2016-06-21 10:30:00,28.49,28.53,28.44,28.48,112557.0,25.3971,25.4328,25.3526,25.3882,112557.0
2016-06-21 10:40:00,28.48,28.54,28.44,28.53,152411.0,25.3882,25.4417,25.3526,25.4328,152411.0
2016-06-21 10:50:00,28.53,28.59,28.49,28.52,229112.0,25.4328,25.4863,25.3971,25.4239,229112.0
2016-06-21 11:00:00,28.52,28.62,28.49,28.6,210560.0,25.4239,25.513,25.3971,25.4952,210560.0
2016-06-21 11:10:00,28.59,28.65,28.55,28.65,163504.0,25.4863,25.5398,25.4506,25.5398,163504.0
2016-06-21 11:20:00,28.65,28.66,28.59,28.62,129206.0,25.5398,25.5487,25.4863,25.513,129206.0
2016-06-21 11:30:00,28.62,28.62,28.46,28.51,118454.0,25.513,25.513,25.3704,25.415,118454.0
2016-06-21 11:40:00,28.5,28.51,28.45,28.48,58302.0,25.406,25.415,25.3615,25.3882,58302.0
2016-06-21 11:50:00,28.47,28.52,28.42,28.51,120772.0,25.3793,25.4239,25.3347,25.415,120772.0
2016-06-21 12:00:00,28.5,28.52,28.43,28.48,72422.0,25.406,25.4239,25.3436,25.3882,72422.0
2016-06-21 12:10:00,28.48,28.51,28.43,28.5,80190.0,25.3882,25.415,25.3436,25.406,80190.0
2016-06-21 12:20:00,28.5,28.56,28.49,28.55,74868.0,25.406,25.4595,25.3971,25.4506,74868.0
2016-06-21 12:30:00,28.55,28.57,28.53,28.54,80237.0,25.4506,25.4684,25.4328,25.4417,80237.0
2016-06-21 12:40:00,28.55,28.55,28.47,28.48,86449.0,25.4506,25.4506,25.3793,25.3882,86449.0
2016-06-21 12:50:00,28.48,28.48,28.43,28.44,135262.0,25.3882,25.3882,25.3436,25.3526,135262.0
2016-06-21 13:00:00,28.44,28.49,28.43,28.48,89772.0,25.3526,25.3971,25.3436,25.3882,89772.0
2016-06-21 13:10:00,28.48,28.48,28.43,28.44,195191.0,25.3882,25.3882,25.3436,25.3526,195191.0
2016-06-21 13:20:00,28.45,28.45,28.38,28.39,190997.0,25.3615,25.3615,25.2991,25.308,190997.0
2016-06-21 13:30:00,28.4,28.41,28.32,28.35,485140.0,25.3169,25.3258,25.2456,25.2723,485140.0
2016-06-21 13:40:00,28.35,28.36,28.31,28.34,182345.0,25.2723,25.2812,25.2367,25.2634,182345.0
2016-06-21 13:50:00,28.34,28.39,28.33,28.36,243682.0,25.2634,25.308,25.2545,25.2812,243682.0
2016-06-21 14:00:00,28.37,28.39,28.32,28.39,315000.0,25.2902,25.308,25.2456,25.308,315000.0
2016-06-21 14:10:00,28.39,28.42,28.38,28.4,182517.0,25.308,25.3347,25.2991,25.3169,182517.0
2016-06-21 14:20:00,28.4,28.47,28.39,28.45,129477.0,25.3169,25.3793,25.308,25.3615,129477.0
2016-06-21 14:30:00,28.45,28.5,28.41,28.49,195311.0,25.3615,25.406,25.3258,25.3971,195311.0
2016-06-21 14:40:00,28.49,28.51,28.44,28.48,434710.0,25.3971,25.415,25.3526,25.3882,434710.0
2016-06-21 14:50:00,28.48,28.51,28.46,28.47,383738.0,25.3882,25.415,25.3704,25.3793,383738.0
2016-06-21 15:00:00,28.47,28.48,28.38,28.41,218932.0,25.3793,25.3882,25.2991,25.3258,218932.0
2016-06-21 15:10:00,28.41,28.48,28.39,28.46,206130.0,25.3258,25.3882,25.308,25.3704,206130.0
2016-06-21 15:20:00,28.46,28.48,28.41,28.46,230242.0,25.3704,25.3882,25.3258,25.3704,230242.0
2016-06-21 15:30:00,28.45,28.47,28.41,28.42,366602.0,25.3615,25.3793,25.3258,25.3347,366602.0
2016-06-21 15:40:00,28.43,28.43,28.37,28.42,545081.0,25.3436,25.3436,25.2902,25.3347,545081.0
2016-06-21 15:50:00,28.41,28.44,28.35,28.37,983561.0,25.3258,25.3526,25.2723,25.2902,983561.0
2016-06-22 09:30:00,28.38,28.64,28.36,28.57,200057.0,25.2991,25.5308,25.2812,25.4684,200057.0
2016-06-22 09:40:00,28.56,28.63,28.56,28.61,442132.0,25.4595,25.5219,25.4595,25.5041,442132.0
2016-06-22 09:50:00,28.61,28.65,28.56,28.59,566535.0,25.5041,25.5398,25.4595,25.4863,566535.0
2016-06-22 10:00:00,28.57,28.61,28.54,28.6,166981.0,25.4684,25.5041,25.4417,25.4952,166981.0
2016-06-22 10:10:00,28.6,28.63,28.57,28.6,142456.0,25.4952,25.5219,25.4684,25.4952,142456.0
2016-06-22 10:20:00,28.6,28.6,28.49,28.52,167583.0,25.4952,25.4952,25.3971,25.4239,167583.0
2016-06-22 10:30:00,28.51,28.59,28.46,28.51,166438.0,25.415,25.4863,25.3704,25.415,166438.0
2016-06-22 10:40:00,28.51,28.54,28.46,28.53,261859.0,25.415,25.4417,25.3704,25.4328,261859.0
2016-06-22 10:50:00,28.53,28.59,28.52,28.56,184964.0,25.4328,25.4863,25.4239,25.4595,184964.0
2016-06-22 11:00:00,28.57,28.61,28.54,28.55,161191.0,25.4684,25.5041,25.4417,25.4506,161191.0
2016-06-22 11:10:00,28.56,28.57,28.52,28.56,96025.0,25.4595,25.4684,25.4239,25.4595,96025.0
2016-06-22 11:20:00,28.55,28.58,28.53,28.55,93575.0,25.4506,25.4774,25.4328,25.4506,93575.0
2016-06-22 11:30:00,28.55,28.56,28.42,28.46,140864.0,25.4506,25.4595,25.3347,25.3704,140864.0
2016-06-22 11:40:00,28.45,28.5,28.41,28.47,109693.0,25.3615,25.406,25.3258,25.3793,109693.0
2016-06-22 11:50:00,28.47,28.55,28.45,28.55,44397.0,25.3793,25.4506,25.3615,25.4506,44397.0
2016-06-22 12:00:00,28.54,28.55,28.48,28.49,77521.0,25.4417,25.4506,25.3882,25.3971,77521.0
2016-06-22 12:10:00,28.49,28.52,28.48,28.49,84286.0,25.3971,25.4239,25.3882,25.3971,84286.0
2016-06-22 12:20:00,28.49,28.49,28.4,28.41,81365.0,25.3971,25.3971,25.3169,25.3258,81365.0
2016-06-22 12:30:00,28.41,28.46,28.4,28.44,88263.0,25.3258,25.3704,25.3169,25.3526,88263.0
2016-06-22 12:40:00,28.45,28.46,28.4,28.41,75157.0,25.3615,25.3704,25.3169,25.3258,75157.0
2016-06-22 12:50:00,28.41,28.44,28.39,28.44,60498.0,25.3258,25.3526,25.308,25.3526,60498.0
2016-06-22 13:00:00,28.43,28.43,28.32,28.33,103509.0,25.3436,25.3436,25.2456,25.2545,103509.0
2016-06-22 13:10:00,28.32,28.36,28.3,28.35,191700.0,25.2456,25.2812,25.2278,25.2723,191700.0
2016-06-22 13:20:00,28.35,28.35,28.31,28.34,73453.0,25.2723,25.2723,25.2367,25.2634,73453.0
2016-06-22 13:30:00,28.34,28.39,28.33,28.38,89570.0,25.2634,25.308,25.2545,25.2991,89570.0
2016-06-22 13:40:00,28.38,28.39,28.35,28.37,146907.0,25.2991,25.308,25.2723,25.2902,146907.0
2016-06-22 13:50:00,28.38,28.41,28.37,28.4,67792.0,25.2991,25.3258,25.2902,25.3169,67792.0
2016-06-22 14:00:00,28.4,28.4,28.35,28.37,81665.0,25.3169,25.3169,25.2723,25.2902,81665.0
2016-06-22 14:10:00,28.37,28.4,28.35,28.36,94481.0,25.2902,25.3169,25.2723,25.2812,94481.0
2016-06-22 14:20:00,28.35,28.39,28.32,28.37,79162.0,25.2723,25.308,25.2456,25.2902,79162.0
2016-06-22 14:30:00,28.37,28.38,28.32,28.35,73411.0,25.2902,25.2991,25.2456,25.2723,73411.0
2016-06-22 14:40:00,28.36,28.36,28.33,28.35,58433.0,25.2812,25.2812,25.2545,25.2723,58433.0
2016-06-22 14:50:00,28.34,28.4,28.34,28.39,61226.0,25.2634,25.3169,25.2634,25.308,61226.0
2016-06-22 15:00:00,28.38,28.43,28.35,28.35,80106.0,25.2991,25.3436,25.2723,25.2723,80106.0
2016-06-22 15:10:00,28.36,28.38,28.34,28.35,137153.0,25.2812,25.2991,25.2634,25.2723,137153.0
2016-06-22 15:20:00,28.36,28.36,28.31,28.34,119444.0,25.2812,25.2812,25.2367,25.2634,119444.0
2016-06-22 15:30:00,28.34,28.39,28.32,28.38,111466.0,25.2634,25.308,25.2456,25.2991,111466.0
2016-06-22 15:40:00,28.38,28.4,28.35,28.38,184299.0,25.2991,25.3169,25.2723,25.2991,184299.0
2016-06-22 15:50:00,28.38,28.4,28.32,28.34,415994.0,25.2991,25.3169,25.2456,25.2634,415994.0
2016-06-23 09:30:00,28.9,29.05,28.71,29.01,385744.0,25.7626,25.8963,25.5932,25.8607,385744.0
2016-06-23 09:40:00,29.02,29.02,28.9,28.91,375757.0,25.8696,25.8696,25.7626,25.7715,375757.0
2016-06-23 09:50:00,28.91,28.95,28.76,28.94,875549.0,25.7715,25.8072,25.6378,25.7983,875549.0
2016-06-23 10:00:00,28.95,29.03,28.94,28.98,568925.0,25.8072,25.8785,25.7983,25.8339,568925.0
2016-06-23 10:10:00,28.99,29.06,28.97,29.0,217586.0,25.8429,25.9053,25.825,25.8518,217586.0
2016-06-23 10:20:00,29.0,29.09,28.97,28.98,228624.0,25.8518,25.932,25.825,25.8339,228624.0
2016-06-23 10:30:00,28.98,29.08,28.95,29.03,392425.0,25.8339,25.9231,25.8072,25.8785,392425.0
2016-06-23 10:40:00,29.03,29.07,29.0,29.07,155837.0,25.8785,25.9142,25.8518,25.9142,155837.0
2016-06-23 10:50:00,29.07,29.11,29.04,29.09,116429.0,25.9142,25.9498,25.8874,25.932,116429.0
2016-06-23 11:00:00,29.1,29.1,29.04,29.05,182969.0,25.9409,25.9409,25.8874,25.8963,182969.0
2016-06-23 11:10:00,29.05,29.13,29.04,29.11,195394.0,25.8963,25.9677,25.8874,25.9498,195394.0
2016-06-23 11:20:00,29.12,29.17,29.1,29.17,199906.0,25.9587,26.0033,25.9409,26.0033,199906.0
2016-06-23 11:30:00,29.17,29.21,29.16,29.2,72677.0,26.0033,26.039,25.9944,26.0301,72677.0
2016-06-23 11:40:00,29.2,29.21,29.15,29.21,71491.0,26.0301,26.039,25.9855,26.039,71491.0
2016-06-23 11:50:00,29.21,29.23,29.17,29.18,118890.0,26.039,26.0568,26.0033,26.0122,118890.0
2016-06-23 12:00:00,29.19,29.28,29.18,29.26,347502.0,26.0211,26.1014,26.0122,26.0835,347502.0
2016-06-23 12:10:00,29.27,29.32,29.26,29.31,176080.0,26.0925,26.137,26.0835,26.1281,176080.0
2016-06-23 12:20:00,29.31,29.32,29.3,29.32,39882.0,26.1281,26.137,26.1192,26.137,39882.0
2016-06-23 12:30:00,29.31,29.32,29.27,29.27,226005.0,26.1281,26.137,26.0925,26.0925,226005.0
2016-06-23 12:40:00,29.27,29.28,29.21,29.26,252925.0,26.0925,26.1014,26.039,26.0835,252925.0
2016-06-23 12:50:00,29.27,29.3,29.25,29.27,99195.0,26.0925,26.1192,26.0746,26.0925,99195.0
2016-06-23 13:00:00,29.27,29.28,29.24,29.26,481382.0,26.0925,26.1014,26.0657,26.0835,481382.0
2016-06-23 13:10:00,29.26,29.32,29.26,29.31,155040.0,26.0835,26.137,26.0835,26.1281,155040.0
2016-06-23 13:20:00,29.31,29.38,29.31,29.36,161872.0,26.1281,26.1905,26.1281,26.1727,161872.0
2016-06-23 13:30:00,29.36,29.36,29.26,29.27,73469.0,26.1727,26.1727,26.0835,26.0925,73469.0
2016-06-23 13:40:00,29.27,29.31,29.25,29.26,63213.0,26.0925,26.1281,26.0746,26.0835,63213.0
2016-06-23 13:50:00,29.26,29.29,29.25,29.29,57618.0,26.0835,26.1103,26.0746,26.1103,57618.0
2016-06-23 14:00:00,29.29,29.34,29.27,29.32,191159.0,26.1103,26.1549,26.0925,26.137,191159.0
2016-06-23 14:10:00,29.32,29.4,29.32,29.34,202582.0,26.137,26.2083,26.137,26.1549,202582.0
2016-06-23 14:20:00,29.35,29.38,29.32,29.38,184044.0,26.1638,26.1905,26.137,26.1905,184044.0
2016-06-23 14:30:00,29.38,29.4,29.35,29.39,112905.0,26.1905,26.2083,26.1638,26.1994,112905.0
2016-06-23 14:40:00,29.39,29.41,29.35,29.4,66584.0,26.1994,26.2173,26.1638,26.2083,66584.0
2016-06-23 14:50:00,29.4,29.47,29.39,29.45,502143.0,26.2083,26.2707,26.1994,26.2529,502143.0
2016-06-23 15:00:00,29.45,29.45,29.4,29.45,204576.0,26.2529,26.2529,26.2083,26.2529,204576.0
2016-06-23 15:10:00,29.45,29.47,29.44,29.46,174665.0,26.2529,26.2707,26.244,26.2618,174665.0
2016-06-23 15:20:00,29.47,29.52,29.45,29.46,394905.0,26.2707,26.3153,26.2529,26.2618,394905.0
2016-06-23 15:30:00,29.45,29.5,29.42,29.5,382719.0,26.2529,26.2975,26.2262,26.2975,382719.0
2016-06-23 15:40:00,29.5,29.62,29.49,29.62,1072938.0,26.2975,26.4045,26.2886,26.4045,1072938.0
2016-06-23 15:50:00,29.62,29.7,29.61,29.69,1739348.0,26.4045,26.4758,26.3955,26.4669,1739348.0
2016-06-24 09:30:00,27.39,27.64,27.27,27.63,1770381.0,24.4165,24.6394,24.3096,24.6305,1770381.0
2016-06-24 09:40:00,27.63,27.77,27.32,27.42,1050976.0,24.6305,24.7553,24.3541,24.4433,1050976.0
2016-06-24 09:50:00,27.42,27.47,27.2,27.43,812027.0,24.4433,24.4879,24.2472,24.4522,812027.0
2016-06-24 10:00:00,27.42,27.51,27.37,27.5,1052458.0,24.4433,24.5235,24.3987,24.5146,1052458.0
2016-06-24 10:10:00,27.5,27.55,27.38,27.39,963889.0,24.5146,24.5592,24.4076,24.4165,963889.0
2016-06-24 10:20:00,27.39,27.43,27.27,27.37,1027363.0,24.4165,24.4522,24.3096,24.3987,1027363.0
2016-06-24 10:30:00,27.38,27.43,27.31,27.39,636142.0,24.4076,24.4522,24.3452,24.4165,636142.0
2016-06-24 10:40:00,27.38,27.47,27.34,27.35,517265.0,24.4076,24.4879,24.372,24.3809,517265.0
2016-06-24 10:50:00,27.35,27.38,27.18,27.18,731481.0,24.3809,24.4076,24.2293,24.2293,731481.0
2016-06-24 11:00:00,27.19,27.2,27.05,27.19,733778.0,24.2383,24.2472,24.1135,24.2383,733778.0
2016-06-24 11:10:00,27.18,27.21,27.12,27.14,484065.0,24.2293,24.2561,24.1759,24.1937,484065.0
2016-06-24 11:20:00,27.14,27.16,27.03,27.11,616676.0,24.1937,24.2115,24.0956,24.1669,616676.0
2016-06-24 11:30:00,27.1,27.18,27.07,27.09,340808.0,24.158,24.2293,24.1313,24.1491,340808.0
2016-06-24 11:40:00,27.08,27.09,27.01,27.03,459306.0,24.1402,24.1491,24.0778,24.0956,459306.0
2016-06-24 11:50:00,27.03,27.04,26.79,26.84,591660.0,24.0956,24.1045,23.8817,23.9263,591660.0
2016-06-24 12:00:00,26.84,26.87,26.76,26.77,333519.0,23.9263,23.953,23.8549,23.8639,333519.0
2016-06-24 12:10:00,26.76,26.77,26.64,26.65,311320.0,23.8549,23.8639,23.748,23.7569,311320.0
2016-06-24 12:20:00,26.65,26.7,26.63,26.68,246894.0,23.7569,23.8015,23.7391,23.7836,246894.0
2016-06-24 12:30:00,26.68,26.68,26.56,26.57,259060.0,23.7836,23.7836,23.6767,23.6856,259060.0
2016-06-24 12:40:00,26.57,26.59,26.44,26.46,390982.0,23.6856,23.7034,23.5697,23.5875,390982.0
2016-06-24 12:50:00,26.46,26.47,26.35,26.4,411986.0,23.5875,23.5964,23.4895,23.534,411986.0
2016-06-24 13:00:00,26.4,26.42,26.33,26.34,431282.0,23.534,23.5519,23.4716,23.4805,431282.0
2016-06-24 13:10:00,26.34,26.37,26.31,26.32,340194.0,23.4805,23.5073,23.4538,23.4627,340194.0
2016-06-24 13:20:00,26.31,26.33,26.26,26.3,238435.0,23.4538,23.4716,23.4092,23.4449,238435.0
2016-06-24 13:30:00,26.31,26.44,26.3,26.42,211639.0,23.4538,23.5697,23.4449,23.5519,211639.0
2016-06-24 13:40:00,26.43,26.43,26.22,26.25,297878.0,23.5608,23.5608,23.3736,23.4003,297878.0
2016-06-24 13:50:00,26.25,26.29,26.24,26.29,319861.0,23.4003,23.436,23.3914,23.436,319861.0
2016-06-24 14:00:00,26.29,26.32,26.28,26.3,124958.0,23.436,23.4627,23.427,23.4449,124958.0
2016-06-24 14:10:00,26.3,26.3,26.23,26.26,196141.0,23.4449,23.4449,23.3825,23.4092,196141.0
2016-06-24 14:20:00,26.26,26.29,26.22,26.22,313835.0,23.4092,23.436,23.3736,23.3736,313835.0
2016-06-24 14:30:00,26.23,26.25,26.17,26.21,283927.0,23.3825,23.4003,23.329,23.3646,283927.0
2016-06-24 14:40:00,26.21,26.23,26.2,26.23,237874.0,23.3646,23.3825,23.3557,23.3825,237874.0
2016-06-24 14:50:00,26.23,26.33,26.2,26.28,357960.0,23.3825,23.4716,23.3557,23.427,357960.0
2016-06-24 15:00:00,26.27,26.28,26.22,26.26,267199.0,23.4181,23.427,23.3736,23.4092,267199.0
2016-06-24 15:10:00,26.25,26.26,26.21,26.23,506472.0,23.4003,23.4092,23.3646,23.3825,506472.0
2016-06-24 15:20:00,26.23,26.29,26.22,26.24,596085.0,23.3825,23.436,23.3736,23.3914,596085.0
2016-06-24 15:30:00,26.24,26.29,26.2,26.21,726233.0,23.3914,23.436,23.3557,23.3646,726233.0
2016-06-24 15:40:00,26.21,26.38,26.2,26.38,918104.0,23.3646,23.5162,23.3557,23.5162,918104.0
2016-06-24 15:50:00,26.38,26.43,26.16,26.17,1808334.0,23.5162,23.5608,23.3201,23.329,1808334.0
2016-06-27 09:30:00,25.57,25.57,24.64,24.64,1538054.0,22.7941,22.7941,21.9651,21.9651,1538054.0
2016-06-27 09:40:00,24.64,24.68,24.43,24.44,1769154.0,21.9651,22.0007,21.7779,21.7868,1769154.0
2016-06-27 09:50:00,24.43,24.53,24.16,24.17,1122462.0,21.7779,21.867,21.5372,21.5461,1122462.0
2016-06-27 10:00:00,24.17,24.36,24.11,24.13,1890785.0,21.5461,21.7155,21.4926,21.5105,1890785.0
2016-06-27 10:10:00,24.13,24.25,24.08,24.17,1231809.0,21.5105,21.6174,21.4659,21.5461,1231809.0
2016-06-27 10:20:00,24.16,24.29,24.14,24.2,714409.0,21.5372,21.6531,21.5194,21.5729,714409.0
2016-06-27 10:30:00,24.2,24.39,24.16,24.3,597739.0,21.5729,21.7422,21.5372,21.662,597739.0
2016-06-27 10:40:00,24.3,24.41,24.23,24.24,616140.0,21.662,21.7601,21.5996,21.6085,616140.0
2016-06-27 10:50:00,24.25,24.25,24.11,24.12,585475.0,21.6174,21.6174,21.4926,21.5015,585475.0
2016-06-27 11:00:00,24.12,24.25,24.1,24.2,685058.0,21.5015,21.6174,21.4837,21.5729,685058.0
2016-06-27 11:10:00,24.2,24.23,24.12,24.2,398059.0,21.5729,21.5996,21.5015,21.5729,398059.0
2016-06-27 11:20:00,24.2,24.21,24.07,24.2,786007.0,21.5729,21.5818,21.457,21.5729,786007.0
2016-06-27 11:30:00,24.2,24.29,24.18,24.27,585931.0,21.5729,21.6531,21.555,21.6353,585931.0
2016-06-27 11:40:00,24.26,24.27,24.2,24.23,711129.0,21.6263,21.6353,21.5729,21.5996,711129.0
2016-06-27 11:50:00,24.23,24.24,24.17,24.2,455129.0,21.5996,21.6085,21.5461,21.5729,455129.0
2016-06-27 12:00:00,24.2,24.31,24.19,24.29,766315.0,21.5729,21.6709,21.5639,21.6531,766315.0
2016-06-27 12:10:00,24.29,24.36,24.26,24.26,561643.0,21.6531,21.7155,21.6263,21.6263,561643.0
2016-06-27 12:20:00,24.26,24.35,24.25,24.3,686455.0,21.6263,21.7066,21.6174,21.662,686455.0
2016-06-27 12:30:00,24.3,24.34,24.29,24.33,448958.0,21.662,21.6977,21.6531,21.6887,448958.0
2016-06-27 12:40:00,24.33,24.36,24.32,24.36,686918.0,21.6887,21.7155,21.6798,21.7155,686918.0
2016-06-27 12:50:00,24.36,24.37,24.31,24.33,475860.0,21.7155,21.7244,21.6709,21.6887,475860.0
2016-06-27 13:00:00,24.33,24.36,24.31,24.34,427584.0,21.6887,21.7155,21.6709,21.6977,427584.0
2016-06-27 13:10:00,24.34,24.36,24.3,24.34,164110.0,21.6977,21.7155,21.662,21.6977,164110.0
2016-06-27 13:20:00,24.34,24.41,24.34,24.38,253650.0,21.6977,21.7601,21.6977,21.7333,253650.0
2016-06-27 13:30:00,24.38,24.38,24.35,24.35,199677.0,21.7333,21.7333,21.7066,21.7066,199677.0
2016-06-27 13:40:00,24.35,24.36,24.3,24.31,454582.0,21.7066,21.7155,21.662,21.6709,454582.0
2016-06-27 13:50:00,24.31,24.37,24.31,24.36,330273.0,21.6709,21.7244,21.6709,21.7155,330273.0
2016-06-27 14:00:00,24.36,24.39,24.35,24.36,174039.0,21.7155,21.7422,21.7066,21.7155,174039.0
2016-06-27 14:10:00,24.37,24.37,24.25,24.25,466292.0,21.7244,21.7244,21.6174,21.6174,466292.0
2016-06-27 14:20:00,24.25,24.35,24.25,24.35,289378.0,21.6174,21.7066,21.6174,21.7066,289378.0
2016-06-27 14:30:00,24.35,24.35,24.27,24.28,402752.0,21.7066,21.7066,21.6353,21.6442,402752.0
2016-06-27 14:40:00,24.27,24.3,24.27,24.27,625084.0,21.6353,21.662,21.6353,21.6353,625084.0
2016-06-27 14:50:00,24.28,24.29,24.24,24.25,601309.0,21.6442,21.6531,21.6085,21.6174,601309.0
2016-06-27 15:00:00,24.25,24.28,24.24,24.24,494919.0,21.6174,21.6442,21.6085,21.6085,494919.0
2016-06-27 15:10:00,24.24,24.27,24.19,24.19,345654.0,21.6085,21.6353,21.5639,21.5639,345654.0
2016-06-27 15:20:00,24.19,24.2,24.08,24.08,660841.0,21.5639,21.5729,21.4659,21.4659,660841.0
2016-06-27 15:30:00,24.08,24.09,24.05,24.09,1198784.0,21.4659,21.4748,21.4391,21.4748,1198784.0
2016-06-27 15:40:00,24.08,24.15,24.07,24.08,1264467.0,21.4659,21.5283,21.457,21.4659,1264467.0
2016-06-27 15:50:00,24.09,24.09,24.02,24.04,2689479.0,21.4748,21.4748,21.4124,21.4302,2689479.0
2016-06-28 09:30:00,24.59,24.79,24.41,24.59,1109473.0,21.9205,22.0988,21.7601,21.9205,1109473.0
2016-06-28 09:40:00,24.59,24.73,24.48,24.7,1159849.0,21.9205,22.0453,21.8225,22.0186,1159849.0
2016-06-28 09:50:00,24.71,24.76,24.65,24.67,934792.0,22.0275,22.0721,21.974,21.9918,934792.0
2016-06-28 10:00:00,24.68,24.83,24.62,24.65,761890.0,22.0007,22.1345,21.9473,21.974,761890.0
2016-06-28 10:10:00,24.65,24.8,24.65,24.76,603770.0,21.974,22.1077,21.974,22.0721,603770.0
2016-06-28 10:20:00,24.76,24.76,24.58,24.63,441579.0,22.0721,22.0721,21.9116,21.9562,441579.0
2016-06-28 10:30:00,24.63,24.71,24.53,24.53,643424.0,21.9562,22.0275,21.867,21.867,643424.0
2016-06-28 10:40:00,24.53,24.61,24.48,24.57,387471.0,21.867,21.9383,21.8225,21.9027,387471.0
2016-06-28 10:50:00,24.56,24.59,24.51,24.55,535360.0,21.8938,21.9205,21.8492,21.8849,535360.0
2016-06-28 11:00:00,24.56,24.61,24.52,24.55,889392.0,21.8938,21.9383,21.8581,21.8849,889392.0
2016-06-28 11:10:00,24.54,24.59,24.49,24.51,461347.0,21.8759,21.9205,21.8314,21.8492,461347.0
2016-06-28 11:20:00,24.51,24.54,24.41,24.41,317617.0,21.8492,21.8759,21.7601,21.7601,317617.0
2016-06-28 11:30:00,24.42,24.46,24.39,24.42,377879.0,21.769,21.8046,21.7422,21.769,377879.0
2016-06-28 11:40:00,24.42,24.49,24.4,24.49,433179.0,21.769,21.8314,21.7511,21.8314,433179.0
2016-06-28 11:50:00,24.49,24.51,24.43,24.48,592696.0,21.8314,21.8492,21.7779,21.8225,592696.0
2016-06-28 12:00:00,24.47,24.51,24.47,24.51,309998.0,21.8135,21.8492,21.8135,21.8492,309998.0
2016-06-28 12:10:00,24.5,24.53,24.44,24.47,334998.0,21.8403,21.867,21.7868,21.8135,334998.0
2016-06-28 12:20:00,24.46,24.48,24.41,24.46,391263.0,21.8046,21.8225,21.7601,21.8046,391263.0
2016-06-28 12:30:00,24.47,24.54,24.45,24.51,536322.0,21.8135,21.8759,21.7957,21.8492,536322.0
2016-06-28 12:40:00,24.51,24.52,24.45,24.46,383040.0,21.8492,21.8581,21.7957,21.8046,383040.0
2016-06-28 12:50:00,24.46,24.51,24.46,24.48,355924.0,21.8046,21.8492,21.8046,21.8225,355924.0
2016-06-28 13:00:00,24.48,24.5,24.44,24.45,334891.0,21.8225,21.8403,21.7868,21.7957,334891.0
2016-06-28 13:10:00,24.45,24.49,24.41,24.42,329074.0,21.7957,21.8314,21.7601,21.769,329074.0
2016-06-28 13:20:00,24.41,24.48,24.39,24.42,311219.0,21.7601,21.8225,21.7422,21.769,311219.0
2016-06-28 13:30:00,24.42,24.5,24.41,24.43,446365.0,21.769,21.8403,21.7601,21.7779,446365.0
2016-06-28 13:40:00,24.43,24.45,24.41,24.41,196899.0,21.7779,21.7957,21.7601,21.7601,196899.0
2016-06-28 13:50:00,24.41,24.44,24.4,24.43,228146.0,21.7601,21.7868,21.7511,21.7779,228146.0
2016-06-28 14:00:00,24.42,24.45,24.38,24.39,532921.0,21.769,21.7957,21.7333,21.7422,532921.0
2016-06-28 14:10:00,24.39,24.43,24.37,24.38,497862.0,21.7422,21.7779,21.7244,21.7333,497862.0
2016-06-28 14:20:00,24.39,24.39,24.33,24.35,346318.0,21.7422,21.7422,21.6887,21.7066,346318.0
2016-06-28 14:30:00,24.34,24.5,24.34,24.46,421045.0,21.6977,21.8403,21.6977,21.8046,421045.0
2016-06-28 14:40:00,24.46,24.52,24.45,24.49,467742.0,21.8046,21.8581,21.7957,21.8314,467742.0
2016-06-28 14:50:00,24.5,24.63,24.49,24.58,783401.0,21.8403,21.9562,21.8314,21.9116,783401.0
2016-06-28 15:00:00,24.59,24.64,24.58,24.62,631630.0,21.9205,21.9651,21.9116,21.9473,631630.0
2016-06-28 15:10:00,24.62,24.7,24.56,24.56,489819.0,21.9473,22.0186,21.8938,21.8938,489819.0
2016-06-28 15:20:00,24.56,24.62,24.51,24.55,650229.0,21.8938,21.9473,21.8492,21.8849,650229.0
2016-06-28 15:30:00,24.55,24.58,24.48,24.55,1114192.0,21.8849,21.9116,21.8225,21.8849,1114192.0
2016-06-28 15:40:00,24.55,24.6,24.54,24.58,992681.0,21.8849,21.9294,21.8759,21.9116,992681.0
2016-06-28 15:50:00,24.58,24.59,24.51,24.55,1366863.0,21.9116,21.9205,21.8492,21.8849,1366863.0
2016-06-29 09:30:00,25.3,25.33,24.93,25.03,1401296.0,22.5534,22.5802,22.2236,22.3127,1401296.0
2016-06-29 09:40:00,25.03,25.04,24.87,25.02,785956.0,22.3127,22.3217,22.1701,22.3038,785956.0
2016-06-29 09:50:00,25.02,25.07,24.98,24.99,980414.0,22.3038,22.3484,22.2682,22.2771,980414.0
2016-06-29 10:00:00,24.99,25.0,24.91,24.95,860060.0,22.2771,22.286,22.2058,22.2414,860060.0
2016-06-29 10:10:00,24.95,25.03,24.94,24.98,551452.0,22.2414,22.3127,22.2325,22.2682,551452.0
2016-06-29 10:20:00,24.98,25.02,24.96,25.0,906345.0,22.2682,22.3038,22.2503,22.286,906345.0
2016-06-29 10:30:00,25.0,25.03,24.96,25.0,1048000.0,22.286,22.3127,22.2503,22.286,1048000.0
2016-06-29 10:40:00,25.0,25.11,24.99,25.1,500483.0,22.286,22.3841,22.2771,22.3751,500483.0
2016-06-29 10:50:00,25.1,25.16,25.08,25.15,578497.0,22.3751,22.4286,22.3573,22.4197,578497.0
2016-06-29 11:00:00,25.15,25.18,25.12,25.14,577024.0,22.4197,22.4465,22.393,22.4108,577024.0
2016-06-29 11:10:00,25.15,25.17,25.12,25.12,663270.0,22.4197,22.4376,22.393,22.393,663270.0
2016-06-29 11:20:00,25.12,25.17,25.11,25.17,259567.0,22.393,22.4376,22.3841,22.4376,259567.0
2016-06-29 11:30:00,25.16,25.19,25.12,25.14,459363.0,22.4286,22.4554,22.393,22.4108,459363.0
2016-06-29 11:40:00,25.15,25.16,25.11,25.13,192125.0,22.4197,22.4286,22.3841,22.4019,192125.0
2016-06-29 11:50:00,25.13,25.19,25.12,25.14,506875.0,22.4019,22.4554,22.393,22.4108,506875.0
2016-06-29 12:00:00,25.13,25.16,25.09,25.16,185574.0,22.4019,22.4286,22.3662,22.4286,185574.0
2016-06-29 12:10:00,25.16,25.16,25.08,25.1,193863.0,22.4286,22.4286,22.3573,22.3751,193863.0
2016-06-29 12:20:00,25.1,25.11,25.05,25.05,248093.0,22.3751,22.3841,22.3306,22.3306,248093.0
2016-06-29 12:30:00,25.05,25.06,25.03,25.05,396000.0,22.3306,22.3395,22.3127,22.3306,396000.0
2016-06-29 12:40:00,25.05,25.06,25.02,25.04,299744.0,22.3306,22.3395,22.3038,22.3217,299744.0
2016-06-29 12:50:00,25.03,25.09,25.03,25.06,891953.0,22.3127,22.3662,22.3127,22.3395,891953.0
2016-06-29 13:00:00,25.06,25.08,25.04,25.05,209572.0,22.3395,22.3573,22.3217,22.3306,209572.0
2016-06-29 13:10:00,25.05,25.06,25.03,25.05,234553.0,22.3306,22.3395,22.3127,22.3306,234553.0
2016-06-29 13:20:00,25.05,25.06,25.04,25.05,215583.0,22.3306,22.3395,22.3217,22.3306,215583.0
2016-06-29 13:30:00,25.05,25.09,25.02,25.07,312676.0,22.3306,22.3662,22.3038,22.3484,312676.0
2016-06-29 13:40:00,25.08,25.11,25.07,25.08,176276.0,22.3573,22.3841,22.3484,22.3573,176276.0
2016-06-29 13:50:00,25.09,25.18,25.07,25.18,486553.0,22.3662,22.4465,22.3484,22.4465,486553.0
2016-06-29 14:00:00,25.17,25.37,25.17,25.36,439563.0,22.4376,22.6158,22.4376,22.6069,439563.0
2016-06-29 14:10:00,25.36,25.4,25.24,25.24,808995.0,22.6069,22.6426,22.5,22.5,808995.0
2016-06-29 14:20:00,25.24,25.29,25.21,25.26,779030.0,22.5,22.5445,22.4732,22.5178,779030.0
2016-06-29 14:30:00,25.26,25.29,25.23,25.23,301819.0,22.5178,22.5445,22.491,22.491,301819.0
2016-06-29 14:40:00,25.23,25.26,25.21,25.21,634044.0,22.491,22.5178,22.4732,22.4732,634044.0
2016-06-29 14:50:00,25.21,25.27,25.16,25.27,568825.0,22.4732,22.5267,22.4286,22.5267,568825.0
2016-06-29 15:00:00,25.27,25.27,25.22,25.26,439659.0,22.5267,22.5267,22.4821,22.5178,439659.0
2016-06-29 15:10:00,25.26,25.27,25.24,25.25,558938.0,22.5178,22.5267,22.5,22.5089,558938.0
2016-06-29 15:20:00,25.25,25.26,25.24,25.26,498178.0,22.5089,22.5178,22.5,22.5178,498178.0
2016-06-29 15:30:00,25.25,25.29,25.2,25.27,1143513.0,22.5089,22.5445,22.4643,22.5267,1143513.0
2016-06-29 15:40:00,25.27,25.35,25.26,25.34,1545616.0,22.5267,22.598,22.5178,22.5891,1545616.0
2016-06-29 15:50:00,25.33,25.34,25.28,25.3,2683816.0,22.5802,22.5891,22.5356,22.5534,2683816.0
2016-06-30 09:30:00,25.36,25.37,25.09,25.19,539661.0,22.6069,22.6158,22.3662,22.4554,539661.0
2016-06-30 09:40:00,25.19,25.19,24.91,25.08,442046.0,22.4554,22.4554,22.2058,22.3573,442046.0
2016-06-30 09:50:00,25.09,25.13,24.92,24.99,485138.0,22.3662,22.4019,22.2147,22.2771,485138.0
2016-06-30 10:00:00,24.98,25.04,24.86,24.96,394499.0,22.2682,22.3217,22.1612,22.2503,394499.0
2016-06-30 10:10:00,24.95,25.01,24.84,24.89,492296.0,22.2414,22.2949,22.1434,22.1879,492296.0
2016-06-30 10:20:00,24.89,24.93,24.82,24.91,500129.0,22.1879,22.2236,22.1255,22.2058,500129.0
2016-06-30 10:30:00,24.91,25.0,24.91,24.95,494465.0,22.2058,22.286,22.2058,22.2414,494465.0
2016-06-30 10:40:00,24.95,25.05,24.84,25.03,299640.0,22.2414,22.3306,22.1434,22.3127,299640.0
2016-06-30 10:50:00,25.04,25.16,25.0,25.13,279416.0,22.3217,22.4286,22.286,22.4019,279416.0
2016-06-30 11:00:00,25.14,25.21,25.02,25.21,447556.0,22.4108,22.4732,22.3038,22.4732,447556.0
2016-06-30 11:10:00,25.21,25.22,25.1,25.12,342521.0,22.4732,22.4821,22.3751,22.393,342521.0
2016-06-30 11:20:00,25.11,25.21,25.1,25.18,185419.0,22.3841,22.4732,22.3751,22.4465,185419.0
2016-06-30 11:30:00,25.17,25.24,25.12,25.18,367238.0,22.4376,22.5,22.393,22.4465,367238.0
2016-06-30 11:40:00,25.18,25.22,25.15,25.21,246255.0,22.4465,22.4821,22.4197,22.4732,246255.0
2016-06-30 11:50:00,25.2,25.29,25.2,25.26,900921.0,22.4643,22.5445,22.4643,22.5178,900921.0
2016-06-30 12:00:00,25.25,25.33,25.23,25.25,463153.0,22.5089,22.5802,22.491,22.5089,463153.0
2016-06-30 12:10:00,25.26,25.35,25.23,25.29,201649.0,22.5178,22.598,22.491,22.5445,201649.0
2016-06-30 12:20:00,25.28,25.36,25.25,25.35,236577.0,22.5356,22.6069,22.5089,22.598,236577.0
2016-06-30 12:30:00,25.35,25.42,25.34,25.41,171306.0,22.598,22.6604,22.5891,22.6515,171306.0
2016-06-30 12:40:00,25.41,25.43,25.36,25.42,383559.0,22.6515,22.6693,22.6069,22.6604,383559.0
2016-06-30 12:50:00,25.43,25.49,25.41,25.45,256971.0,22.6693,22.7228,22.6515,22.6872,256971.0
2016-06-30 13:00:00,25.46,25.47,25.39,25.4,466690.0,22.6961,22.705,22.6337,22.6426,466690.0
2016-06-30 13:10:00,25.4,25.41,25.37,25.38,218358.0,22.6426,22.6515,22.6158,22.6248,218358.0
2016-06-30 13:20:00,25.39,25.4,25.34,25.38,447112.0,22.6337,22.6426,22.5891,22.6248,447112.0
2016-06-30 13:30:00,25.38,25.39,25.35,25.38,293653.0,22.6248,22.6337,22.598,22.6248,293653.0
2016-06-30 13:40:00,25.39,25.45,25.38,25.41,160669.0,22.6337,22.6872,22.6248,22.6515,160669.0
2016-06-30 13:50:00,25.41,25.46,25.4,25.45,293299.0,22.6515,22.6961,22.6426,22.6872,293299.0
2016-06-30 14:00:00,25.45,25.45,25.4,25.43,202181.0,22.6872,22.6872,22.6426,22.6693,202181.0
2016-06-30 14:10:00,25.44,25.46,25.4,25.42,228620.0,22.6782,22.6961,22.6426,22.6604,228620.0
2016-06-30 14:20:00,25.42,25.45,25.37,25.37,324806.0,22.6604,22.6872,22.6158,22.6158,324806.0
2016-06-30 14:30:00,25.38,25.39,25.34,25.37,321617.0,22.6248,22.6337,22.5891,22.6158,321617.0
2016-06-30 14:40:00,25.37,25.39,25.35,25.38,168527.0,22.6158,22.6337,22.598,22.6248,168527.0
2016-06-30 14:50:00,25.38,25.43,25.37,25.43,279262.0,22.6248,22.6693,22.6158,22.6693,279262.0
2016-06-30 15:00:00,25.43,25.44,25.39,25.4,470359.0,22.6693,22.6782,22.6337,22.6426,470359.0
2016-06-30 15:10:00,25.39,25.4,25.32,25.35,309945.0,22.6337,22.6426,22.5713,22.598,309945.0
2016-06-30 15:20:00,25.35,25.4,25.32,25.38,180537.0,22.598,22.6426,22.5713,22.6248,180537.0
2016-06-30 15:30:00,25.38,25.41,25.35,25.35,416042.0,22.6248,22.6515,22.598,22.598,416042.0
2016-06-30 15:40:00,25.35,25.36,25.29,25.29,698591.0,22.598,22.6069,22.5445,22.5445,698591.0
2016-06-30 15:50:00,25.3,25.33,25.27,25.31,2961093.0,22.5534,22.5802,22.5267,22.5624,2961093.0
2016-07-01 09:30:00,25.2,25.24,25.0,25.14,481961.0,22.4643,22.5,22.286,22.4108,481961.0
2016-07-01 09:40:00,25.15,25.22,25.1,25.13,327992.0,22.4197,22.4821,22.3751,22.4019,327992.0
2016-07-01 09:50:00,25.14,25.15,25.03,25.1,328583.0,22.4108,22.4197,22.3127,22.3751,328583.0
2016-07-01 10:00:00,25.1,25.31,25.1,25.27,165232.0,22.3751,22.5624,22.3751,22.5267,165232.0
2016-07-01 10:10:00,25.28,25.41,25.27,25.4,216271.0,22.5356,22.6515,22.5267,22.6426,216271.0
2016-07-01 10:20:00,25.4,25.47,25.39,25.45,182048.0,22.6426,22.705,22.6337,22.6872,182048.0
2016-07-01 10:30:00,25.45,25.54,25.4,25.53,333608.0,22.6872,22.7674,22.6426,22.7585,333608.0
2016-07-01 10:40:00,25.53,25.57,25.49,25.5,162994.0,22.7585,22.7941,22.7228,22.7317,162994.0
2016-07-01 10:50:00,25.5,25.54,25.45,25.49,149531.0,22.7317,22.7674,22.6872,22.7228,149531.0
2016-07-01 11:00:00,25.48,25.51,25.43,25.46,273590.0,22.7139,22.7406,22.6693,22.6961,273590.0
2016-07-01 11:10:00,25.46,25.47,25.23,25.25,259348.0,22.6961,22.705,22.491,22.5089,259348.0
2016-07-01 11:20:00,25.24,25.26,25.1,25.1,193063.0,22.5,22.5178,22.3751,22.3751,193063.0
2016-07-01 11:30:00,25.1,25.13,25.03,25.04,222704.0,22.3751,22.4019,22.3127,22.3217,222704.0
2016-07-01 11:40:00,25.05,25.09,25.04,25.05,182918.0,22.3306,22.3662,22.3217,22.3306,182918.0
2016-07-01 11:50:00,25.04,25.07,25.0,25.02,219563.0,22.3217,22.3484,22.286,22.3038,219563.0
2016-07-01 12:00:00,25.02,25.06,24.99,25.02,256756.0,22.3038,22.3395,22.2771,22.3038,256756.0
2016-07-01 12:10:00,25.02,25.09,25.01,25.04,154717.0,22.3038,22.3662,22.2949,22.3217,154717.0
2016-07-01 12:20:00,25.04,25.04,24.98,25.0,89651.0,22.3217,22.3217,22.2682,22.286,89651.0
2016-07-01 12:30:00,25.0,25.05,24.99,25.01,116525.0,22.286,22.3306,22.2771,22.2949,116525.0
2016-07-01 12:40:00,25.01,25.03,24.94,24.95,152642.0,22.2949,22.3127,22.2325,22.2414,152642.0
2016-07-01 12:50:00,24.95,25.04,24.93,24.99,105122.0,22.2414,22.3217,22.2236,22.2771,105122.0
2016-07-01 13:00:00,24.99,25.03,24.97,25.01,100357.0,22.2771,22.3127,22.2593,22.2949,100357.0
2016-07-01 13:10:00,25.02,25.07,25.0,25.02,120417.0,22.3038,22.3484,22.286,22.3038,120417.0
2016-07-01 13:20:00,25.02,25.03,24.98,25.0,124011.0,22.3038,22.3127,22.2682,22.286,124011.0
2016-07-01 13:30:00,25.0,25.03,24.99,25.02,173082.0,22.286,22.3127,22.2771,22.3038,173082.0
2016-07-01 13:40:00,25.02,25.08,25.01,25.06,225695.0,22.3038,22.3573,22.2949,22.3395,225695.0
2016-07-01 13:50:00,25.07,25.07,25.01,25.02,99997.0,22.3484,22.3484,22.2949,22.3038,99997.0
2016-07-01 14:00:00,25.03,25.04,25.0,25.02,122668.0,22.3127,22.3217,22.286,22.3038,122668.0
2016-07-01 14:10:00,25.02,25.04,24.98,25.0,213025.0,22.3038,22.3217,22.2682,22.286,213025.0
2016-07-01 14:20:00,25.01,25.07,24.99,25.07,331277.0,22.2949,22.3484,22.2771,22.3484,331277.0
2016-07-01 14:30:00,25.07,25.08,25.01,25.02,193604.0,22.3484,22.3573,22.2949,22.3038,193604.0
2016-07-01 14:40:00,25.01,25.02,24.94,24.95,175264.0,22.2949,22.3038,22.2325,22.2414,175264.0
2016-07-01 14:50:00,24.95,25.03,24.94,25.02,146572.0,22.2414,22.3127,22.2325,22.3038,146572.0
2016-07-01 15:00:00,25.02,25.1,25.01,25.07,240675.0,22.3038,22.3751,22.2949,22.3484,240675.0
2016-07-01 15:10:00,25.07,25.09,25.05,25.08,199641.0,22.3484,22.3662,22.3306,22.3573,199641.0
2016-07-01 15:20:00,25.08,25.1,25.05,25.1,238336.0,22.3573,22.3751,22.3306,22.3751,238336.0
2016-07-01 15:30:00,25.1,25.16,25.09,25.12,347844.0,22.3751,22.4286,22.3662,22.393,347844.0
2016-07-01 15:40:00,25.12,25.18,25.11,25.16,509192.0,22.393,22.4465,22.3841,22.4286,509192.0
2016-07-01 15:50:00,25.16,25.18,25.11,25.11,1468156.0,22.4286,22.4465,22.3841,22.3841,1468156.0
2016-07-05 09:30:00,24.77,24.78,24.45,24.46,361381.0,22.081,22.0899,21.7957,21.8046,361381.0
2016-07-05 09:40:00,24.45,24.47,24.34,24.45,488617.0,21.7957,21.8135,21.6977,21.7957,488617.0
2016-07-05 09:50:00,24.45,24.48,24.38,24.39,393154.0,21.7957,21.8225,21.7333,21.7422,393154.0
2016-07-05 10:00:00,24.39,24.41,24.22,24.22,245322.0,21.7422,21.7601,21.5907,21.5907,245322.0
2016-07-05 10:10:00,24.23,24.33,24.21,24.26,251849.0,21.5996,21.6887,21.5818,21.6263,251849.0
2016-07-05 10:20:00,24.27,24.3,24.19,24.3,252465.0,21.6353,21.662,21.5639,21.662,252465.0
2016-07-05 10:30:00,24.3,24.37,24.26,24.34,331736.0,21.662,21.7244,21.6263,21.6977,331736.0
2016-07-05 10:40:00,24.34,24.46,24.29,24.3,337299.0,21.6977,21.8046,21.6531,21.662,337299.0
2016-07-05 10:50:00,24.31,24.33,24.27,24.28,129517.0,21.6709,21.6887,21.6353,21.6442,129517.0
2016-07-05 11:00:00,24.28,24.32,24.24,24.29,193154.0,21.6442,21.6798,21.6085,21.6531,193154.0
2016-07-05 11:10:00,24.29,24.36,24.21,24.3,288576.0,21.6531,21.7155,21.5818,21.662,288576.0
2016-07-05 11:20:00,24.3,24.35,24.27,24.32,228021.0,21.662,21.7066,21.6353,21.6798,228021.0
2016-07-05 11:30:00,24.31,24.31,24.22,24.26,141014.0,21.6709,21.6709,21.5907,21.6263,141014.0
2016-07-05 11:40:00,24.26,24.27,24.21,24.24,139682.0,21.6263,21.6353,21.5818,21.6085,139682.0
2016-07-05 11:50:00,24.24,24.26,24.21,24.26,158091.0,21.6085,21.6263,21.5818,21.6263,158091.0
2016-07-05 12:00:00,24.26,24.34,24.23,24.29,238341.0,21.6263,21.6977,21.5996,21.6531,238341.0
2016-07-05 12:10:00,24.28,24.31,24.27,24.28,201465.0,21.6442,21.6709,21.6353,21.6442,201465.0
2016-07-05 12:20:00,24.28,24.32,24.28,24.29,211973.0,21.6442,21.6798,21.6442,21.6531,211973.0
2016-07-05 12:30:00,24.3,24.33,24.27,24.28,213344.0,21.662,21.6887,21.6353,21.6442,213344.0
2016-07-05 12:40:00,24.29,24.33,24.27,24.32,95506.0,21.6531,21.6887,21.6353,21.6798,95506.0
2016-07-05 12:50:00,24.32,24.32,24.28,24.31,63626.0,21.6798,21.6798,21.6442,21.6709,63626.0
2016-07-05 13:00:00,24.31,24.32,24.28,24.3,101316.0,21.6709,21.6798,21.6442,21.662,101316.0
2016-07-05 13:10:00,24.3,24.33,24.28,24.29,109002.0,21.662,21.6887,21.6442,21.6531,109002.0
2016-07-05 13:20:00,24.29,24.3,24.27,24.28,67015.0,21.6531,21.662,21.6353,21.6442,67015.0
2016-07-05 13:30:00,24.28,24.28,24.22,24.27,144036.0,21.6442,21.6442,21.5907,21.6353,144036.0
2016-07-05 13:40:00,24.26,24.27,24.21,24.23,251710.0,21.6263,21.6353,21.5818,21.5996,251710.0
2016-07-05 13:50:00,24.23,24.3,24.2,24.29,133506.0,21.5996,21.662,21.5729,21.6531,133506.0
2016-07-05 14:00:00,24.3,24.3,24.26,24.27,155886.0,21.662,21.662,21.6263,21.6353,155886.0
2016-07-05 14:10:00,24.27,24.37,24.27,24.33,352179.0,21.6353,21.7244,21.6353,21.6887,352179.0
2016-07-05 14:20:00,24.33,24.34,24.29,24.32,354379.0,21.6887,21.6977,21.6531,21.6798,354379.0
2016-07-05 14:30:00,24.32,24.33,24.27,24.29,167648.0,21.6798,21.6887,21.6353,21.6531,167648.0
2016-07-05 14:40:00,24.29,24.33,24.26,24.29,124929.0,21.6531,21.6887,21.6263,21.6531,124929.0
2016-07-05 14:50:00,24.28,24.31,24.26,24.3,122849.0,21.6442,21.6709,21.6263,21.662,122849.0
2016-07-05 15:00:00,24.3,24.34,24.27,24.33,144105.0,21.662,21.6977,21.6353,21.6887,144105.0
2016-07-05 15:10:00,24.32,24.34,24.28,24.32,275614.0,21.6798,21.6977,21.6442,21.6798,275614.0
2016-07-05 15:20:00,24.33,24.34,24.29,24.29,274966.0,21.6887,21.6977,21.6531,21.6531,274966.0
2016-07-05 15:30:00,24.29,24.38,24.28,24.35,538998.0,21.6531,21.7333,21.6442,21.7066,538998.0
2016-07-05 15:40:00,24.35,24.42,24.34,24.4,472264.0,21.7066,21.769,21.6977,21.7511,472264.0
2016-07-05 15:50:00,24.4,24.41,24.34,24.35,813119.0,21.7511,21.7601,21.6977,21.7066,813119.0
2016-07-06 09:30:00,24.12,24.15,23.84,23.88,529051.0,21.5015,21.5283,21.2519,21.2876,529051.0
2016-07-06 09:40:00,23.88,24.04,23.82,24.0,392390.0,21.2876,21.4302,21.2341,21.3946,392390.0
2016-07-06 09:50:00,24.0,24.25,23.99,24.25,438479.0,21.3946,21.6174,21.3857,21.6174,438479.0
2016-07-06 10:00:00,24.25,24.39,24.17,24.24,416570.0,21.6174,21.7422,21.5461,21.6085,416570.0
2016-07-06 10:10:00,24.24,24.3,24.11,24.13,385666.0,21.6085,21.662,21.4926,21.5105,385666.0
2016-07-06 10:20:00,24.13,24.24,24.1,24.14,219789.0,21.5105,21.6085,21.4837,21.5194,219789.0
2016-07-06 10:30:00,24.14,24.31,24.1,24.3,159173.0,21.5194,21.6709,21.4837,21.662,159173.0
2016-07-06 10:40:00,24.3,24.36,24.25,24.35,185314.0,21.662,21.7155,21.6174,21.7066,185314.0
2016-07-06 10:50:00,24.34,24.43,24.34,24.43,254735.0,21.6977,21.7779,21.6977,21.7779,254735.0
2016-07-06 11:00:00,24.44,24.5,24.37,24.48,213513.0,21.7868,21.8403,21.7244,21.8225,213513.0
2016-07-06 11:10:00,24.48,24.6,24.48,24.55,392992.0,21.8225,21.9294,21.8225,21.8849,392992.0
2016-07-06 11:20:00,24.55,24.56,24.43,24.43,328453.0,21.8849,21.8938,21.7779,21.7779,328453.0
2016-07-06 11:30:00,24.43,24.49,24.42,24.48,272327.0,21.7779,21.8314,21.769,21.8225,272327.0
2016-07-06 11:40:00,24.47,24.49,24.43,24.46,304568.0,21.8135,21.8314,21.7779,21.8046,304568.0
2016-07-06 11:50:00,24.45,24.55,24.44,24.53,313388.0,21.7957,21.8849,21.7868,21.867,313388.0
2016-07-06 12:00:00,24.53,24.63,24.5,24.62,364461.0,21.867,21.9562,21.8403,21.9473,364461.0
2016-07-06 12:10:00,24.62,24.65,24.56,24.64,156699.0,21.9473,21.974,21.8938,21.9651,156699.0
2016-07-06 12:20:00,24.64,24.68,24.61,24.66,315157.0,21.9651,22.0007,21.9383,21.9829,315157.0
2016-07-06 12:30:00,24.67,24.71,24.63,24.69,397181.0,21.9918,22.0275,21.9562,22.0097,397181.0
2016-07-06 12:40:00,24.69,24.72,24.62,24.63,254601.0,22.0097,22.0364,21.9473,21.9562,254601.0
2016-07-06 12:50:00,24.64,24.7,24.62,24.7,206444.0,21.9651,22.0186,21.9473,22.0186,206444.0
2016-07-06 13:00:00,24.69,24.79,24.68,24.76,193187.0,22.0097,22.0988,22.0007,22.0721,193187.0
2016-07-06 13:10:00,24.76,24.79,24.73,24.75,168370.0,22.0721,22.0988,22.0453,22.0631,168370.0
2016-07-06 13:20:00,24.76,24.77,24.69,24.75,157222.0,22.0721,22.081,22.0097,22.0631,157222.0
2016-07-06 13:30:00,24.74,24.76,24.69,24.74,284196.0,22.0542,22.0721,22.0097,22.0542,284196.0
2016-07-06 13:40:00,24.74,24.76,24.63,24.65,237213.0,22.0542,22.0721,21.9562,21.974,237213.0
2016-07-06 13:50:00,24.66,24.72,24.65,24.67,222561.0,21.9829,22.0364,21.974,21.9918,222561.0
2016-07-06 14:00:00,24.68,24.73,24.58,24.71,413511.0,22.0007,22.0453,21.9116,22.0275,413511.0
2016-07-06 14:10:00,24.72,24.72,24.55,24.64,280373.0,22.0364,22.0364,21.8849,21.9651,280373.0
2016-07-06 14:20:00,24.65,24.65,24.58,24.61,161505.0,21.974,21.974,21.9116,21.9383,161505.0
2016-07-06 14:30:00,24.61,24.68,24.6,24.67,151737.0,21.9383,22.0007,21.9294,21.9918,151737.0
2016-07-06 14:40:00,24.67,24.68,24.58,24.61,148868.0,21.9918,22.0007,21.9116,21.9383,148868.0
2016-07-06 14:50:00,24.61,24.73,24.61,24.71,107492.0,21.9383,22.0453,21.9383,22.0275,107492.0
2016-07-06 15:00:00,24.72,24.74,24.68,24.69,132628.0,22.0364,22.0542,22.0007,22.0097,132628.0
2016-07-06 15:10:00,24.69,24.71,24.62,24.62,118173.0,22.0097,22.0275,21.9473,21.9473,118173.0
2016-07-06 15:20:00,24.63,24.64,24.58,24.61,170306.0,21.9562,21.9651,21.9116,21.9383,170306.0
2016-07-06 15:30:00,24.61,24.68,24.6,24.68,227477.0,21.9383,22.0007,21.9294,22.0007,227477.0
2016-07-06 15:40:00,24.67,24.71,24.64,24.65,450222.0,21.9918,22.0275,21.9651,21.974,450222.0
2016-07-06 15:50:00,24.66,24.7,24.61,24.68,1159070.0,21.9829,22.0186,21.9383,22.0007,1159070.0
2016-07-07 09:30:00,24.82,25.11,24.76,25.01,719234.0,22.1255,22.3841,22.0721,22.2949,719234.0
2016-07-07 09:40:00,25.0,25.19,25.0,25.19,275393.0,22.286,22.4554,22.286,22.4554,275393.0
2016-07-07 09:50:00,25.2,25.27,25.18,25.26,186968.0,22.4643,22.5267,22.4465,22.5178,186968.0
2016-07-07 10:00:00,25.26,25.27,25.18,25.18,142095.0,22.5178,22.5267,22.4465,22.4465,142095.0
2016-07-07 10:10:00,25.19,25.27,25.15,25.24,178119.0,22.4554,22.5267,22.4197,22.5,178119.0
2016-07-07 10:20:00,25.24,25.32,25.21,25.3,469247.0,22.5,22.5713,22.4732,22.5534,469247.0
2016-07-07 10:30:00,25.3,25.35,25.25,25.25,274743.0,22.5534,22.598,22.5089,22.5089,274743.0
2016-07-07 10:40:00,25.26,25.26,25.17,25.22,356002.0,22.5178,22.5178,22.4376,22.4821,356002.0
2016-07-07 10:50:00,25.22,25.24,25.1,25.11,260706.0,22.4821,22.5,22.3751,22.3841,260706.0
2016-07-07 11:00:00,25.11,25.14,25.04,25.11,287150.0,22.3841,22.4108,22.3217,22.3841,287150.0
2016-07-07 11:10:00,25.11,25.22,25.07,25.2,246097.0,22.3841,22.4821,22.3484,22.4643,246097.0
2016-07-07 11:20:00,25.21,25.23,25.12,25.23,351188.0,22.4732,22.491,22.393,22.491,351188.0
2016-07-07 11:30:00,25.22,25.23,25.14,25.17,382212.0,22.4821,22.491,22.4108,22.4376,382212.0
2016-07-07 11:40:00,25.16,25.16,24.96,25.01,250150.0,22.4286,22.4286,22.2503,22.2949,250150.0
2016-07-07 11:50:00,25.01,25.17,24.99,25.16,513584.0,22.2949,22.4376,22.2771,22.4286,513584.0
2016-07-07 12:00:00,25.17,25.2,25.12,25.14,292263.0,22.4376,22.4643,22.393,22.4108,292263.0
2016-07-07 12:10:00,25.15,25.26,25.13,25.21,357859.0,22.4197,22.5178,22.4019,22.4732,357859.0
2016-07-07 12:20:00,25.21,25.22,25.09,25.21,175815.0,22.4732,22.4821,22.3662,22.4732,175815.0
2016-07-07 12:30:00,25.2,25.25,25.18,25.24,134630.0,22.4643,22.5089,22.4465,22.5,134630.0
2016-07-07 12:40:00,25.23,25.24,25.14,25.17,121356.0,22.491,22.5,22.4108,22.4376,121356.0
2016-07-07 12:50:00,25.16,25.16,25.07,25.1,203593.0,22.4286,22.4286,22.3484,22.3751,203593.0
2016-07-07 13:00:00,25.09,25.12,25.02,25.05,161287.0,22.3662,22.393,22.3038,22.3306,161287.0
2016-07-07 13:10:00,25.06,25.1,25.04,25.09,122030.0,22.3395,22.3751,22.3217,22.3662,122030.0
2016-07-07 13:20:00,25.09,25.14,25.07,25.11,428801.0,22.3662,22.4108,22.3484,22.3841,428801.0
2016-07-07 13:30:00,25.11,25.14,25.1,25.11,259323.0,22.3841,22.4108,22.3751,22.3841,259323.0
2016-07-07 13:40:00,25.11,25.12,25.05,25.07,168152.0,22.3841,22.393,22.3306,22.3484,168152.0
2016-07-07 13:50:00,25.07,25.11,25.02,25.11,366588.0,22.3484,22.3841,22.3038,22.3841,366588.0
2016-07-07 14:00:00,25.11,25.15,25.08,25.09,173618.0,22.3841,22.4197,22.3573,22.3662,173618.0
2016-07-07 14:10:00,25.09,25.09,25.01,25.05,407618.0,22.3662,22.3662,22.2949,22.3306,407618.0
2016-07-07 14:20:00,25.04,25.1,25.03,25.07,316727.0,22.3217,22.3751,22.3127,22.3484,316727.0
2016-07-07 14:30:00,25.07,25.11,25.05,25.1,225070.0,22.3484,22.3841,22.3306,22.3751,225070.0
2016-07-07 14:40:00,25.09,25.13,25.07,25.11,555353.0,22.3662,22.4019,22.3484,22.3841,555353.0
2016-07-07 14:50:00,25.1,25.13,25.06,25.07,246880.0,22.3751,22.4019,22.3395,22.3484,246880.0
2016-07-07 15:00:00,25.08,25.18,25.05,25.18,503417.0,22.3573,22.4465,22.3306,22.4465,503417.0
2016-07-07 15:10:00,25.17,25.2,25.13,25.16,514311.0,22.4376,22.4643,22.4019,22.4286,514311.0
2016-07-07 15:20:00,25.16,25.2,25.14,25.2,396932.0,22.4286,22.4643,22.4108,22.4643,396932.0
2016-07-07 15:30:00,25.2,25.28,25.19,25.28,580224.0,22.4643,22.5356,22.4554,22.5356,580224.0
2016-07-07 15:40:00,25.28,25.31,25.25,25.27,1560111.0,22.5356,22.5624,22.5089,22.5267,1560111.0
2016-07-07 15:50:00,25.27,25.3,25.25,25.26,1345261.0,22.5267,22.5534,22.5089,22.5178,1345261.0
2016-07-08 09:30:00,25.89,26.09,25.78,25.87,1675774.0,23.0794,23.2577,22.9813,23.0616,1675774.0
2016-07-08 09:40:00,25.88,26.03,25.87,26.0,863738.0,23.0705,23.2042,23.0616,23.1774,863738.0
2016-07-08 09:50:00,26.01,26.11,25.98,26.01,606780.0,23.1864,23.2755,23.1596,23.1864,606780.0
2016-07-08 10:00:00,26.02,26.04,25.91,25.92,493465.0,23.1953,23.2131,23.0972,23.1061,493465.0
2016-07-08 10:10:00,25.93,25.93,25.72,25.72,413133.0,23.115,23.115,22.9278,22.9278,413133.0
2016-07-08 10:20:00,25.72,25.89,25.61,25.87,313711.0,22.9278,23.0794,22.8298,23.0616,313711.0
2016-07-08 10:30:00,25.87,25.92,25.72,25.73,390410.0,23.0616,23.1061,22.9278,22.9368,390410.0
2016-07-08 10:40:00,25.73,25.81,25.71,25.76,265656.0,22.9368,23.0081,22.9189,22.9635,265656.0
2016-07-08 10:50:00,25.75,25.84,25.73,25.8,186057.0,22.9546,23.0348,22.9368,22.9992,186057.0
2016-07-08 11:00:00,25.8,25.82,25.75,25.75,219593.0,22.9992,23.017,22.9546,22.9546,219593.0
2016-07-08 11:10:00,25.76,25.85,25.74,25.85,191527.0,22.9635,23.0437,22.9457,23.0437,191527.0
2016-07-08 11:20:00,25.84,25.85,25.78,25.8,279080.0,23.0348,23.0437,22.9813,22.9992,279080.0
2016-07-08 11:30:00,25.8,25.8,25.76,25.79,143432.0,22.9992,22.9992,22.9635,22.9902,143432.0
2016-07-08 11:40:00,25.79,25.8,25.76,25.78,114591.0,22.9902,22.9992,22.9635,22.9813,114591.0
2016-07-08 11:50:00,25.79,25.83,25.76,25.82,278903.0,22.9902,23.0259,22.9635,23.017,278903.0
2016-07-08 12:00:00,25.82,25.86,25.8,25.86,205461.0,23.017,23.0526,22.9992,23.0526,205461.0
2016-07-08 12:10:00,25.86,25.87,25.76,25.77,161705.0,23.0526,23.0616,22.9635,22.9724,161705.0
2016-07-08 12:20:00,25.77,25.78,25.7,25.75,137314.0,22.9724,22.9813,22.91,22.9546,137314.0
2016-07-08 12:30:00,25.75,25.8,25.75,25.77,114383.0,22.9546,22.9992,22.9546,22.9724,114383.0
2016-07-08 12:40:00,25.77,25.8,25.75,25.76,156339.0,22.9724,22.9992,22.9546,22.9635,156339.0
2016-07-08 12:50:00,25.76,25.81,25.75,25.8,90124.0,22.9635,23.0081,22.9546,22.9992,90124.0
2016-07-08 13:00:00,25.81,25.86,25.8,25.85,259864.0,23.0081,23.0526,22.9992,23.0437,259864.0
2016-07-08 13:10:00,25.85,25.88,25.83,25.83,293539.0,23.0437,23.0705,23.0259,23.0259,293539.0
2016-07-08 13:20:00,25.84,25.89,25.83,25.86,137499.0,23.0348,23.0794,23.0259,23.0526,137499.0
2016-07-08 13:30:00,25.87,25.9,25.85,25.88,189440.0,23.0616,23.0883,23.0437,23.0705,189440.0
2016-07-08 13:40:00,25.88,25.9,25.87,25.89,166158.0,23.0705,23.0883,23.0616,23.0794,166158.0
2016-07-08 13:50:00,25.89,25.91,25.88,25.91,214640.0,23.0794,23.0972,23.0705,23.0972,214640.0
2016-07-08 14:00:00,25.91,25.92,25.87,25.89,190422.0,23.0972,23.1061,23.0616,23.0794,190422.0
2016-07-08 14:10:00,25.88,25.91,25.88,25.9,172198.0,23.0705,23.0972,23.0705,23.0883,172198.0
2016-07-08 14:20:00,25.9,25.93,25.87,25.89,353454.0,23.0883,23.115,23.0616,23.0794,353454.0
2016-07-08 14:30:00,25.89,25.92,25.85,25.86,248818.0,23.0794,23.1061,23.0437,23.0526,248818.0
2016-07-08 14:40:00,25.86,25.86,25.82,25.85,227042.0,23.0526,23.0526,23.017,23.0437,227042.0
2016-07-08 14:50:00,25.85,25.9,25.82,25.82,231880.0,23.0437,23.0883,23.017,23.017,231880.0
2016-07-08 15:00:00,25.83,25.85,25.8,25.82,361452.0,23.0259,23.0437,22.9992,23.017,361452.0
2016-07-08 15:10:00,25.82,25.84,25.76,25.76,266840.0,23.017,23.0348,22.9635,22.9635,266840.0
2016-07-08 15:20:00,25.76,25.77,25.68,25.68,336414.0,22.9635,22.9724,22.8922,22.8922,336414.0
2016-07-08 15:30:00,25.68,25.74,25.67,25.74,458828.0,22.8922,22.9457,22.8833,22.9457,458828.0
2016-07-08 15:40:00,25.73,25.73,25.66,25.69,453755.0,22.9368,22.9368,22.8744,22.9011,453755.0
2016-07-08 15:50:00,25.69,25.75,25.68,25.73,1956150.0,22.9011,22.9546,22.8922,22.9368,1956150.0
2016-07-11 09:30:00,25.99,26.24,25.99,26.16,516741.0,23.1685,23.3914,23.1685,23.3201,516741.0
2016-07-11 09:40:00,26.15,26.15,25.9,25.94,413458.0,23.3112,23.3112,23.0883,23.124,413458.0
2016-07-11 09:50:00,25.93,25.98,25.9,25.98,270302.0,23.115,23.1596,23.0883,23.1596,270302.0
2016-07-11 10:00:00,25.99,26.02,25.92,26.02,185237.0,23.1685,23.1953,23.1061,23.1953,185237.0
2016-07-11 10:10:00,26.01,26.01,25.89,25.95,246581.0,23.1864,23.1864,23.0794,23.1329,246581.0
2016-07-11 10:20:00,25.95,25.95,25.77,25.79,303956.0,23.1329,23.1329,22.9724,22.9902,303956.0
2016-07-11 10:30:00,25.79,25.93,25.78,25.93,198445.0,22.9902,23.115,22.9813,23.115,198445.0
2016-07-11 10:40:00,25.93,25.95,25.84,25.85,217058.0,23.115,23.1329,23.0348,23.0437,217058.0
2016-07-11 10:50:00,25.86,25.89,25.82,25.88,110470.0,23.0526,23.0794,23.017,23.0705,110470.0
2016-07-11 11:00:00,25.88,25.94,25.87,25.87,122438.0,23.0705,23.124,23.0616,23.0616,122438.0
2016-07-11 11:10:00,25.87,25.92,25.84,25.86,102218.0,23.0616,23.1061,23.0348,23.0526,102218.0
2016-07-11 11:20:00,25.85,25.86,25.8,25.82,75915.0,23.0437,23.0526,22.9992,23.017,75915.0
2016-07-11 11:30:00,25.82,25.91,25.81,25.88,132417.0,23.017,23.0972,23.0081,23.0705,132417.0
2016-07-11 11:40:00,25.88,25.89,25.83,25.88,109355.0,23.0705,23.0794,23.0259,23.0705,109355.0
2016-07-11 11:50:00,25.88,25.91,25.85,25.88,116225.0,23.0705,23.0972,23.0437,23.0705,116225.0
2016-07-11 12:00:00,25.88,25.91,25.87,25.88,70669.0,23.0705,23.0972,23.0616,23.0705,70669.0
2016-07-11 12:10:00,25.88,25.89,25.85,25.86,125107.0,23.0705,23.0794,23.0437,23.0526,125107.0
2016-07-11 12:20:00,25.86,25.9,25.85,25.9,66246.0,23.0526,23.0883,23.0437,23.0883,66246.0
2016-07-11 12:30:00,25.91,25.93,25.89,25.91,83102.0,23.0972,23.115,23.0794,23.0972,83102.0
2016-07-11 12:40:00,25.92,25.95,25.9,25.91,69457.0,23.1061,23.1329,23.0883,23.0972,69457.0
2016-07-11 12:50:00,25.92,25.93,25.88,25.89,199908.0,23.1061,23.115,23.0705,23.0794,199908.0
2016-07-11 13:00:00,25.89,25.92,25.88,25.9,117620.0,23.0794,23.1061,23.0705,23.0883,117620.0
2016-07-11 13:10:00,25.89,25.91,25.87,25.88,85786.0,23.0794,23.0972,23.0616,23.0705,85786.0
2016-07-11 13:20:00,25.88,25.9,25.85,25.86,103776.0,23.0705,23.0883,23.0437,23.0526,103776.0
2016-07-11 13:30:00,25.85,25.88,25.84,25.86,70453.0,23.0437,23.0705,23.0348,23.0526,70453.0
2016-07-11 13:40:00,25.85,25.89,25.83,25.85,84635.0,23.0437,23.0794,23.0259,23.0437,84635.0
2016-07-11 13:50:00,25.85,25.88,25.83,25.84,66676.0,23.0437,23.0705,23.0259,23.0348,66676.0
2016-07-11 14:00:00,25.84,25.85,25.81,25.84,86941.0,23.0348,23.0437,23.0081,23.0348,86941.0
2016-07-11 14:10:00,25.84,25.84,25.79,25.8,155443.0,23.0348,23.0348,22.9902,22.9992,155443.0
2016-07-11 14:20:00,25.8,25.84,25.8,25.82,91341.0,22.9992,23.0348,22.9992,23.017,91341.0
2016-07-11 14:30:00,25.82,25.88,25.81,25.85,105311.0,23.017,23.0705,23.0081,23.0437,105311.0
2016-07-11 14:40:00,25.86,25.86,25.82,25.84,106385.0,23.0526,23.0526,23.017,23.0348,106385.0
2016-07-11 14:50:00,25.84,25.86,25.83,25.85,139738.0,23.0348,23.0526,23.0259,23.0437,139738.0
2016-07-11 15:00:00,25.85,25.92,25.84,25.92,332608.0,23.0437,23.1061,23.0348,23.1061,332608.0
2016-07-11 15:10:00,25.92,25.93,25.9,25.93,210060.0,23.1061,23.115,23.0883,23.115,210060.0
2016-07-11 15:20:00,25.93,25.99,25.93,25.95,422991.0,23.115,23.1685,23.115,23.1329,422991.0
2016-07-11 15:30:00,25.94,25.96,25.88,25.92,1033336.0,23.124,23.1418,23.0705,23.1061,1033336.0
2016-07-11 15:40:00,25.92,25.93,25.86,25.88,840953.0,23.1061,23.115,23.0526,23.0705,840953.0
2016-07-11 15:50:00,25.88,25.89,25.73,25.79,2094158.0,23.0705,23.0794,22.9368,22.9902,2094158.0
2016-07-12 09:30:00,26.35,26.72,26.35,26.57,666899.0,23.4895,23.8193,23.4895,23.6856,666899.0
2016-07-12 09:40:00,26.57,26.74,26.55,26.68,692273.0,23.6856,23.8371,23.6677,23.7836,692273.0
2016-07-12 09:50:00,26.68,26.8,26.65,26.75,485360.0,23.7836,23.8906,23.7569,23.846,485360.0
2016-07-12 10:00:00,26.75,26.78,26.68,26.69,274161.0,23.846,23.8728,23.7836,23.7925,274161.0
2016-07-12 10:10:00,26.69,26.74,26.64,26.66,376069.0,23.7925,23.8371,23.748,23.7658,376069.0
2016-07-12 10:20:00,26.66,26.67,26.55,26.64,254173.0,23.7658,23.7747,23.6677,23.748,254173.0
2016-07-12 10:30:00,26.64,26.68,26.6,26.62,308196.0,23.748,23.7836,23.7123,23.7301,308196.0
2016-07-12 10:40:00,26.63,26.67,26.6,26.64,403455.0,23.7391,23.7747,23.7123,23.748,403455.0
2016-07-12 10:50:00,26.64,26.66,26.62,26.65,222275.0,23.748,23.7658,23.7301,23.7569,222275.0
2016-07-12 11:00:00,26.65,26.73,26.65,26.71,307352.0,23.7569,23.8282,23.7569,23.8104,307352.0
2016-07-12 11:10:00,26.71,26.74,26.66,26.68,139762.0,23.8104,23.8371,23.7658,23.7836,139762.0
2016-07-12 11:20:00,26.68,26.72,26.63,26.72,183981.0,23.7836,23.8193,23.7391,23.8193,183981.0
2016-07-12 11:30:00,26.73,26.77,26.71,26.76,166422.0,23.8282,23.8639,23.8104,23.8549,166422.0
2016-07-12 11:40:00,26.77,26.8,26.75,26.77,195081.0,23.8639,23.8906,23.846,23.8639,195081.0
2016-07-12 11:50:00,26.76,26.79,26.71,26.79,655982.0,23.8549,23.8817,23.8104,23.8817,655982.0
2016-07-12 12:00:00,26.78,26.8,26.76,26.79,109413.0,23.8728,23.8906,23.8549,23.8817,109413.0
2016-07-12 12:10:00,26.8,26.83,26.79,26.8,258840.0,23.8906,23.9173,23.8817,23.8906,258840.0
2016-07-12 12:20:00,26.81,26.82,26.77,26.79,214110.0,23.8995,23.9084,23.8639,23.8817,214110.0
2016-07-12 12:30:00,26.8,26.84,26.78,26.82,127693.0,23.8906,23.9263,23.8728,23.9084,127693.0
2016-07-12 12:40:00,26.81,26.82,26.77,26.81,220313.0,23.8995,23.9084,23.8639,23.8995,220313.0
2016-07-12 12:50:00,26.8,26.81,26.74,26.8,209042.0,23.8906,23.8995,23.8371,23.8906,209042.0
2016-07-12 13:00:00,26.79,26.85,26.79,26.81,136611.0,23.8817,23.9352,23.8817,23.8995,136611.0
2016-07-12 13:10:00,26.81,26.86,26.81,26.85,70557.0,23.8995,23.9441,23.8995,23.9352,70557.0
2016-07-12 13:20:00,26.86,26.87,26.83,26.86,88029.0,23.9441,23.953,23.9173,23.9441,88029.0
2016-07-12 13:30:00,26.86,26.91,26.86,26.88,152661.0,23.9441,23.9887,23.9441,23.9619,152661.0
2016-07-12 13:40:00,26.88,26.9,26.85,26.87,140499.0,23.9619,23.9797,23.9352,23.953,140499.0
2016-07-12 13:50:00,26.87,26.87,26.81,26.83,163258.0,23.953,23.953,23.8995,23.9173,163258.0
2016-07-12 14:00:00,26.83,26.85,26.81,26.83,239770.0,23.9173,23.9352,23.8995,23.9173,239770.0
2016-07-12 14:10:00,26.83,26.88,26.83,26.86,255422.0,23.9173,23.9619,23.9173,23.9441,255422.0
2016-07-12 14:20:00,26.87,26.88,26.82,26.86,152478.0,23.953,23.9619,23.9084,23.9441,152478.0
2016-07-12 14:30:00,26.85,26.87,26.83,26.83,106756.0,23.9352,23.953,23.9173,23.9173,106756.0
2016-07-12 14:40:00,26.84,26.87,26.81,26.84,169423.0,23.9263,23.953,23.8995,23.9263,169423.0
2016-07-12 14:50:00,26.84,26.87,26.8,26.84,175166.0,23.9263,23.953,23.8906,23.9263,175166.0
2016-07-12 15:00:00,26.84,26.84,26.8,26.82,138189.0,23.9263,23.9263,23.8906,23.9084,138189.0
2016-07-12 15:10:00,26.82,26.84,26.8,26.82,163433.0,23.9084,23.9263,23.8906,23.9084,163433.0
2016-07-12 15:20:00,26.81,26.86,26.8,26.83,219880.0,23.8995,23.9441,23.8906,23.9173,219880.0
2016-07-12 15:30:00,26.82,26.83,26.79,26.81,277517.0,23.9084,23.9173,23.8817,23.8995,277517.0
2016-07-12 15:40:00,26.81,26.81,26.75,26.79,325899.0,23.8995,23.8995,23.846,23.8817,325899.0
2016-07-12 15:50:00,26.78,26.8,26.75,26.76,1226700.0,23.8728,23.8906,23.846,23.8549,1226700.0
2016-07-13 09:30:00,26.65,26.8,26.35,26.41,481052.0,23.7569,23.8906,23.4895,23.5429,481052.0
2016-07-13 09:40:00,26.43,26.44,26.17,26.21,421143.0,23.5608,23.5697,23.329,23.3646,421143.0
2016-07-13 09:50:00,26.21,26.34,26.18,26.34,205805.0,23.3646,23.4805,23.3379,23.4805,205805.0
2016-07-13 10:00:00,26.35,26.5,26.33,26.5,169054.0,23.4895,23.6232,23.4716,23.6232,169054.0
2016-07-13 10:10:00,26.5,26.54,26.41,26.41,143776.0,23.6232,23.6588,23.5429,23.5429,143776.0
2016-07-13 10:20:00,26.41,26.44,26.33,26.39,147718.0,23.5429,23.5697,23.4716,23.5251,147718.0
2016-07-13 10:30:00,26.39,26.47,26.33,26.34,196508.0,23.5251,23.5964,23.4716,23.4805,196508.0
2016-07-13 10:40:00,26.33,26.44,26.32,26.39,108608.0,23.4716,23.5697,23.4627,23.5251,108608.0
2016-07-13 10:50:00,26.39,26.42,26.36,26.38,95940.0,23.5251,23.5519,23.4984,23.5162,95940.0
2016-07-13 11:00:00,26.38,26.42,26.3,26.32,146359.0,23.5162,23.5519,23.4449,23.4627,146359.0
2016-07-13 11:10:00,26.32,26.36,26.25,26.25,141744.0,23.4627,23.4984,23.4003,23.4003,141744.0
2016-07-13 11:20:00,26.25,26.34,26.24,26.31,157400.0,23.4003,23.4805,23.3914,23.4538,157400.0
2016-07-13 11:30:00,26.31,26.32,26.23,26.24,105032.0,23.4538,23.4627,23.3825,23.3914,105032.0
2016-07-13 11:40:00,26.24,26.28,26.23,26.28,141576.0,23.3914,23.427,23.3825,23.427,141576.0
2016-07-13 11:50:00,26.27,26.36,26.27,26.32,99978.0,23.4181,23.4984,23.4181,23.4627,99978.0
2016-07-13 12:00:00,26.33,26.38,26.32,26.32,106492.0,23.4716,23.5162,23.4627,23.4627,106492.0
2016-07-13 12:10:00,26.32,26.34,26.28,26.34,73419.0,23.4627,23.4805,23.427,23.4805,73419.0
2016-07-13 12:20:00,26.33,26.34,26.28,26.29,93914.0,23.4716,23.4805,23.427,23.436,93914.0
2016-07-13 12:30:00,26.29,26.3,26.23,26.24,96549.0,23.436,23.4449,23.3825,23.3914,96549.0
2016-07-13 12:40:00,26.24,26.29,26.23,26.29,64013.0,23.3914,23.436,23.3825,23.436,64013.0
2016-07-13 12:50:00,26.28,26.33,26.27,26.33,43263.0,23.427,23.4716,23.4181,23.4716,43263.0
2016-07-13 13:00:00,26.32,26.35,26.3,26.34,73816.0,23.4627,23.4895,23.4449,23.4805,73816.0
2016-07-13 13:10:00,26.34,26.36,26.32,26.36,49447.0,23.4805,23.4984,23.4627,23.4984,49447.0
2016-07-13 13:20:00,26.35,26.37,26.3,26.31,122362.0,23.4895,23.5073,23.4449,23.4538,122362.0
2016-07-13 13:30:00,26.31,26.37,26.29,26.35,78422.0,23.4538,23.5073,23.436,23.4895,78422.0
2016-07-13 13:40:00,26.35,26.42,26.35,26.41,41434.0,23.4895,23.5519,23.4895,23.5429,41434.0
2016-07-13 13:50:00,26.4,26.41,26.34,26.36,65404.0,23.534,23.5429,23.4805,23.4984,65404.0
2016-07-13 14:00:00,26.36,26.4,26.33,26.4,158433.0,23.4984,23.534,23.4716,23.534,158433.0
2016-07-13 14:10:00,26.39,26.45,26.37,26.37,118523.0,23.5251,23.5786,23.5073,23.5073,118523.0
2016-07-13 14:20:00,26.37,26.42,26.37,26.41,97718.0,23.5073,23.5519,23.5073,23.5429,97718.0
2016-07-13 14:30:00,26.4,26.42,26.37,26.39,149200.0,23.534,23.5519,23.5073,23.5251,149200.0
2016-07-13 14:40:00,26.39,26.4,26.35,26.37,110031.0,23.5251,23.534,23.4895,23.5073,110031.0
2016-07-13 14:50:00,26.37,26.4,26.35,26.38,141356.0,23.5073,23.534,23.4895,23.5162,141356.0
2016-07-13 15:00:00,26.38,26.45,26.37,26.42,161700.0,23.5162,23.5786,23.5073,23.5519,161700.0
2016-07-13 15:10:00,26.41,26.43,26.38,26.39,173133.0,23.5429,23.5608,23.5162,23.5251,173133.0
2016-07-13 15:20:00,26.39,26.41,26.37,26.39,146776.0,23.5251,23.5429,23.5073,23.5251,146776.0
2016-07-13 15:30:00,26.38,26.44,26.37,26.42,212271.0,23.5162,23.5697,23.5073,23.5519,212271.0
2016-07-13 15:40:00,26.41,26.45,26.4,26.45,307234.0,23.5429,23.5786,23.534,23.5786,307234.0
2016-07-13 15:50:00,26.44,26.47,26.43,26.43,835426.0,23.5697,23.5964,23.5608,23.5608,835426.0
2016-07-14 09:30:00,27.07,27.33,27.02,27.02,491345.0,24.1313,24.3631,24.0867,24.0867,491345.0
2016-07-14 09:40:00,27.02,27.02,26.82,26.84,426167.0,24.0867,24.0867,23.9084,23.9263,426167.0
2016-07-14 09:50:00,26.83,27.0,26.82,26.97,211411.0,23.9173,24.0689,23.9084,24.0421,211411.0
2016-07-14 10:00:00,26.97,27.14,26.93,27.13,250385.0,24.0421,24.1937,24.0065,24.1848,250385.0
2016-07-14 10:10:00,27.14,27.14,26.94,26.95,288110.0,24.1937,24.1937,24.0154,24.0243,288110.0
2016-07-14 10:20:00,26.95,27.02,26.91,26.95,148590.0,24.0243,24.0867,23.9887,24.0243,148590.0
2016-07-14 10:30:00,26.95,27.03,26.94,27.01,166444.0,24.0243,24.0956,24.0154,24.0778,166444.0
2016-07-14 10:40:00,27.01,27.02,26.92,26.95,187093.0,24.0778,24.0867,23.9976,24.0243,187093.0
2016-07-14 10:50:00,26.96,26.98,26.92,26.93,159436.0,24.0332,24.0511,23.9976,24.0065,159436.0
2016-07-14 11:00:00,26.94,27.01,26.92,27.01,177111.0,24.0154,24.0778,23.9976,24.0778,177111.0
2016-07-14 11:10:00,27.0,27.02,26.87,26.9,129644.0,24.0689,24.0867,23.953,23.9797,129644.0
2016-07-14 11:20:00,26.91,26.94,26.84,26.87,132499.0,23.9887,24.0154,23.9263,23.953,132499.0
2016-07-14 11:30:00,26.87,26.89,26.83,26.89,141123.0,23.953,23.9708,23.9173,23.9708,141123.0
2016-07-14 11:40:00,26.89,26.91,26.87,26.88,90568.0,23.9708,23.9887,23.953,23.9619,90568.0
2016-07-14 11:50:00,26.88,26.92,26.87,26.9,56609.0,23.9619,23.9976,23.953,23.9797,56609.0
2016-07-14 12:00:00,26.91,26.94,26.9,26.92,98671.0,23.9887,24.0154,23.9797,23.9976,98671.0
2016-07-14 12:10:00,26.93,26.93,26.86,26.86,64465.0,24.0065,24.0065,23.9441,23.9441,64465.0
2016-07-14 12:20:00,26.87,26.88,26.84,26.88,48203.0,23.953,23.9619,23.9263,23.9619,48203.0
2016-07-14 12:30:00,26.88,26.91,26.86,26.89,73224.0,23.9619,23.9887,23.9441,23.9708,73224.0
2016-07-14 12:40:00,26.89,26.91,26.88,26.91,54545.0,23.9708,23.9887,23.9619,23.9887,54545.0
2016-07-14 12:50:00,26.91,26.93,26.86,26.87,167677.0,23.9887,24.0065,23.9441,23.953,167677.0
2016-07-14 13:00:00,26.87,26.88,26.84,26.87,81234.0,23.953,23.9619,23.9263,23.953,81234.0
2016-07-14 13:10:00,26.86,26.87,26.8,26.8,135596.0,23.9441,23.953,23.8906,23.8906,135596.0
2016-07-14 13:20:00,26.8,26.82,26.78,26.79,61660.0,23.8906,23.9084,23.8728,23.8817,61660.0
2016-07-14 13:30:00,26.79,26.83,26.78,26.82,77896.0,23.8817,23.9173,23.8728,23.9084,77896.0
2016-07-14 13:40:00,26.83,26.84,26.81,26.82,76271.0,23.9173,23.9263,23.8995,23.9084,76271.0
2016-07-14 13:50:00,26.82,26.84,26.79,26.81,58271.0,23.9084,23.9263,23.8817,23.8995,58271.0
2016-07-14 14:00:00,26.82,26.86,26.81,26.86,129212.0,23.9084,23.9441,23.8995,23.9441,129212.0
2016-07-14 14:10:00,26.86,26.89,26.85,26.88,143650.0,23.9441,23.9708,23.9352,23.9619,143650.0
2016-07-14 14:20:00,26.89,26.91,26.87,26.88,94029.0,23.9708,23.9887,23.953,23.9619,94029.0
2016-07-14 14:30:00,26.88,26.93,26.87,26.92,172599.0,23.9619,24.0065,23.953,23.9976,172599.0
2016-07-14 14:40:00,26.92,26.93,26.88,26.89,95935.0,23.9976,24.0065,23.9619,23.9708,95935.0
2016-07-14 14:50:00,26.89,26.9,26.84,26.84,147499.0,23.9708,23.9797,23.9263,23.9263,147499.0
2016-07-14 15:00:00,26.84,26.92,26.84,26.91,162709.0,23.9263,23.9976,23.9263,23.9887,162709.0
2016-07-14 15:10:00,26.91,26.93,26.87,26.89,185986.0,23.9887,24.0065,23.953,23.9708,185986.0
2016-07-14 15:20:00,26.88,26.9,26.85,26.87,111427.0,23.9619,23.9797,23.9352,23.953,111427.0
2016-07-14 15:30:00,26.87,26.88,26.85,26.86,118894.0,23.953,23.9619,23.9352,23.9441,118894.0
2016-07-14 15:40:00,26.86,26.88,26.85,26.88,319016.0,23.9441,23.9619,23.9352,23.9619,319016.0
2016-07-14 15:50:00,26.88,26.93,26.87,26.9,989275.0,23.9619,24.0065,23.953,23.9797,989275.0
2016-07-15 09:30:00,27.26,27.35,27.02,27.07,1020273.0,24.3007,24.3809,24.0867,24.1313,1020273.0
2016-07-15 09:40:00,27.05,27.06,26.82,26.91,349899.0,24.1135,24.1224,23.9084,23.9887,349899.0
2016-07-15 09:50:00,26.91,27.05,26.9,27.05,253349.0,23.9887,24.1135,23.9797,24.1135,253349.0
2016-07-15 10:00:00,27.06,27.11,26.97,27.03,278196.0,24.1224,24.1669,24.0421,24.0956,278196.0
2016-07-15 10:10:00,27.03,27.06,26.97,27.0,179533.0,24.0956,24.1224,24.0421,24.0689,179533.0
2016-07-15 10:20:00,27.01,27.08,26.99,27.05,71523.0,24.0778,24.1402,24.06,24.1135,71523.0
2016-07-15 10:30:00,27.05,27.09,27.0,27.09,160825.0,24.1135,24.1491,24.0689,24.1491,160825.0
2016-07-15 10:40:00,27.1,27.11,27.04,27.05,105695.0,24.158,24.1669,24.1045,24.1135,105695.0
2016-07-15 10:50:00,27.05,27.1,27.05,27.08,89843.0,24.1135,24.158,24.1135,24.1402,89843.0
2016-07-15 11:00:00,27.09,27.09,26.99,27.05,176558.0,24.1491,24.1491,24.06,24.1135,176558.0
2016-07-15 11:10:00,27.05,27.05,26.98,27.01,128627.0,24.1135,24.1135,24.0511,24.0778,128627.0
2016-07-15 11:20:00,27.01,27.04,27.0,27.03,155490.0,24.0778,24.1045,24.0689,24.0956,155490.0
2016-07-15 11:30:00,27.03,27.08,27.02,27.06,150286.0,24.0956,24.1402,24.0867,24.1224,150286.0
2016-07-15 11:40:00,27.06,27.09,27.05,27.09,116387.0,24.1224,24.1491,24.1135,24.1491,116387.0
2016-07-15 11:50:00,27.09,27.09,27.02,27.03,83750.0,24.1491,24.1491,24.0867,24.0956,83750.0
2016-07-15 12:00:00,27.03,27.08,27.02,27.06,74046.0,24.0956,24.1402,24.0867,24.1224,74046.0
2016-07-15 12:10:00,27.06,27.06,26.98,26.99,54377.0,24.1224,24.1224,24.0511,24.06,54377.0
2016-07-15 12:20:00,26.99,27.03,26.98,27.01,67782.0,24.06,24.0956,24.0511,24.0778,67782.0
2016-07-15 12:30:00,27.01,27.02,26.96,26.97,113078.0,24.0778,24.0867,24.0332,24.0421,113078.0
2016-07-15 12:40:00,26.97,26.97,26.92,26.93,58953.0,24.0421,24.0421,23.9976,24.0065,58953.0
2016-07-15 12:50:00,26.93,26.95,26.91,26.94,54325.0,24.0065,24.0243,23.9887,24.0154,54325.0
2016-07-15 13:00:00,26.94,27.01,26.93,27.01,89693.0,24.0154,24.0778,24.0065,24.0778,89693.0
2016-07-15 13:10:00,27.0,27.02,26.99,27.01,88094.0,24.0689,24.0867,24.06,24.0778,88094.0
2016-07-15 13:20:00,27.01,27.02,26.99,27.01,46038.0,24.0778,24.0867,24.06,24.0778,46038.0
2016-07-15 13:30:00,27.01,27.05,27.0,27.05,72603.0,24.0778,24.1135,24.0689,24.1135,72603.0
2016-07-15 13:40:00,27.04,27.06,27.03,27.05,67381.0,24.1045,24.1224,24.0956,24.1135,67381.0
2016-07-15 13:50:00,27.05,27.07,27.03,27.06,91440.0,24.1135,24.1313,24.0956,24.1224,91440.0
2016-07-15 14:00:00,27.06,27.06,27.04,27.04,86982.0,24.1224,24.1224,24.1045,24.1045,86982.0
2016-07-15 14:10:00,27.05,27.05,27.01,27.03,165779.0,24.1135,24.1135,24.0778,24.0956,165779.0
2016-07-15 14:20:00,27.03,27.03,26.96,26.99,178020.0,24.0956,24.0956,24.0332,24.06,178020.0
2016-07-15 14:30:00,26.98,27.01,26.96,26.96,196610.0,24.0511,24.0778,24.0332,24.0332,196610.0
2016-07-15 14:40:00,26.96,27.03,26.95,27.01,179736.0,24.0332,24.0956,24.0243,24.0778,179736.0
2016-07-15 14:50:00,27.01,27.03,27.0,27.01,118852.0,24.0778,24.0956,24.0689,24.0778,118852.0
2016-07-15 15:00:00,27.01,27.02,26.99,27.0,125234.0,24.0778,24.0867,24.06,24.0689,125234.0
2016-07-15 15:10:00,27.0,27.0,26.95,26.95,223727.0,24.0689,24.0689,24.0243,24.0243,223727.0
2016-07-15 15:20:00,26.95,27.02,26.95,27.02,308974.0,24.0243,24.0867,24.0243,24.0867,308974.0
2016-07-15 15:30:00,27.02,27.05,27.01,27.04,296524.0,24.0867,24.1135,24.0778,24.1045,296524.0
2016-07-15 15:40:00,27.04,27.06,27.02,27.03,363593.0,24.1045,24.1224,24.0867,24.0956,363593.0
2016-07-15 15:50:00,27.03,27.03,26.98,27.01,1175609.0,24.0956,24.0956,24.0511,24.0778,1175609.0
2016-07-18 09:30:00,27.6,27.61,27.13,27.2,819559.0,24.6038,24.6127,24.1848,24.2472,819559.0
2016-07-18 09:40:00,27.2,27.24,26.93,26.94,727625.0,24.2472,24.2828,24.0065,24.0154,727625.0
2016-07-18 09:50:00,26.95,27.08,26.92,26.94,494771.0,24.0243,24.1402,23.9976,24.0154,494771.0
2016-07-18 10:00:00,26.93,27.04,26.88,26.91,251860.0,24.0065,24.1045,23.9619,23.9887,251860.0
2016-07-18 10:10:00,26.92,27.07,26.91,27.05,190004.0,23.9976,24.1313,23.9887,24.1135,190004.0
2016-07-18 10:20:00,27.04,27.08,26.99,27.0,170726.0,24.1045,24.1402,24.06,24.0689,170726.0
2016-07-18 10:30:00,27.0,27.03,26.91,26.99,288449.0,24.0689,24.0956,23.9887,24.06,288449.0
2016-07-18 10:40:00,26.99,27.0,26.88,26.88,159332.0,24.06,24.0689,23.9619,23.9619,159332.0
2016-07-18 10:50:00,26.89,26.91,26.86,26.88,214879.0,23.9708,23.9887,23.9441,23.9619,214879.0
2016-07-18 11:00:00,26.88,26.92,26.85,26.86,150410.0,23.9619,23.9976,23.9352,23.9441,150410.0
2016-07-18 11:10:00,26.86,26.89,26.82,26.89,127354.0,23.9441,23.9708,23.9084,23.9708,127354.0
2016-07-18 11:20:00,26.88,26.89,26.85,26.86,83936.0,23.9619,23.9708,23.9352,23.9441,83936.0
2016-07-18 11:30:00,26.87,26.88,26.83,26.87,124641.0,23.953,23.9619,23.9173,23.953,124641.0
2016-07-18 11:40:00,26.87,26.91,26.85,26.85,120598.0,23.953,23.9887,23.9352,23.9352,120598.0
2016-07-18 11:50:00,26.86,26.86,26.81,26.85,212347.0,23.9441,23.9441,23.8995,23.9352,212347.0
2016-07-18 12:00:00,26.85,26.91,26.83,26.91,213548.0,23.9352,23.9887,23.9173,23.9887,213548.0
2016-07-18 12:10:00,26.91,26.96,26.9,26.9,157258.0,23.9887,24.0332,23.9797,23.9797,157258.0
2016-07-18 12:20:00,26.91,26.94,26.9,26.92,123458.0,23.9887,24.0154,23.9797,23.9976,123458.0
2016-07-18 12:30:00,26.92,26.94,26.9,26.91,244418.0,23.9976,24.0154,23.9797,23.9887,244418.0
2016-07-18 12:40:00,26.92,26.92,26.89,26.91,120782.0,23.9976,23.9976,23.9708,23.9887,120782.0
2016-07-18 12:50:00,26.91,26.99,26.89,26.98,195103.0,23.9887,24.06,23.9708,24.0511,195103.0
2016-07-18 13:00:00,26.97,27.02,26.97,27.01,180413.0,24.0421,24.0867,24.0421,24.0778,180413.0
2016-07-18 13:10:00,27.01,27.01,26.96,27.0,94155.0,24.0778,24.0778,24.0332,24.0689,94155.0
2016-07-18 13:20:00,27.0,27.05,26.95,26.98,192031.0,24.0689,24.1135,24.0243,24.0511,192031.0
2016-07-18 13:30:00,26.98,27.03,26.96,27.03,79473.0,24.0511,24.0956,24.0332,24.0956,79473.0
2016-07-18 13:40:00,27.03,27.04,27.0,27.01,121129.0,24.0956,24.1045,24.0689,24.0778,121129.0
2016-07-18 13:50:00,27.01,27.02,26.93,26.98,164059.0,24.0778,24.0867,24.0065,24.0511,164059.0
2016-07-18 14:00:00,26.98,26.98,26.96,26.98,58567.0,24.0511,24.0511,24.0332,24.0511,58567.0
2016-07-18 14:10:00,26.98,26.98,26.92,26.94,126253.0,24.0511,24.0511,23.9976,24.0154,126253.0
2016-07-18 14:20:00,26.94,26.97,26.92,26.96,132766.0,24.0154,24.0421,23.9976,24.0332,132766.0
2016-07-18 14:30:00,26.96,26.99,26.96,26.99,68261.0,24.0332,24.06,24.0332,24.06,68261.0
2016-07-18 14:40:00,26.98,27.01,26.97,26.99,108124.0,24.0511,24.0778,24.0421,24.06,108124.0
2016-07-18 14:50:00,26.99,27.04,26.98,27.04,169094.0,24.06,24.1045,24.0511,24.1045,169094.0
2016-07-18 15:00:00,27.04,27.04,27.0,27.02,188359.0,24.1045,24.1045,24.0689,24.0867,188359.0
2016-07-18 15:10:00,27.02,27.05,26.99,27.05,143794.0,24.0867,24.1135,24.06,24.1135,143794.0
2016-07-18 15:20:00,27.05,27.07,27.04,27.07,178191.0,24.1135,24.1313,24.1045,24.1313,178191.0
2016-07-18 15:30:00,27.07,27.08,27.06,27.07,181423.0,24.1313,24.1402,24.1224,24.1313,181423.0
2016-07-18 15:40:00,27.07,27.08,27.06,27.07,214512.0,24.1313,24.1402,24.1224,24.1313,214512.0
2016-07-18 15:50:00,27.08,27.1,27.05,27.1,1198676.0,24.1402,24.158,24.1135,24.158,1198676.0
2016-07-19 09:30:00,27.1,27.19,26.86,27.11,306768.0,24.158,24.2383,23.9441,24.1669,306768.0
2016-07-19 09:40:00,27.11,27.32,27.07,27.3,390754.0,24.1669,24.3541,24.1313,24.3363,390754.0
2016-07-19 09:50:00,27.29,27.43,27.28,27.43,569197.0,24.3274,24.4522,24.3185,24.4522,569197.0
2016-07-19 10:00:00,27.43,27.43,27.33,27.36,273009.0,24.4522,24.4522,24.3631,24.3898,273009.0
2016-07-19 10:10:00,27.36,27.52,27.35,27.47,332834.0,24.3898,24.5324,24.3809,24.4879,332834.0
2016-07-19 10:20:00,27.48,27.52,27.43,27.5,151572.0,24.4968,24.5324,24.4522,24.5146,151572.0
2016-07-19 10:30:00,27.49,27.5,27.4,27.42,146146.0,24.5057,24.5146,24.4255,24.4433,146146.0
2016-07-19 10:40:00,27.43,27.46,27.34,27.37,129390.0,24.4522,24.4789,24.372,24.3987,129390.0
2016-07-19 10:50:00,27.38,27.44,27.36,27.43,303238.0,24.4076,24.4611,24.3898,24.4522,303238.0
2016-07-19 11:00:00,27.43,27.49,27.42,27.49,118420.0,24.4522,24.5057,24.4433,24.5057,118420.0
2016-07-19 11:10:00,27.48,27.49,27.41,27.42,216020.0,24.4968,24.5057,24.4344,24.4433,216020.0
2016-07-19 11:20:00,27.42,27.46,27.4,27.46,156332.0,24.4433,24.4789,24.4255,24.4789,156332.0
2016-07-19 11:30:00,27.46,27.53,27.45,27.47,195261.0,24.4789,24.5413,24.47,24.4879,195261.0
2016-07-19 11:40:00,27.47,27.49,27.4,27.41,222735.0,24.4879,24.5057,24.4255,24.4344,222735.0
2016-07-19 11:50:00,27.4,27.45,27.37,27.38,85074.0,24.4255,24.47,24.3987,24.4076,85074.0
2016-07-19 12:00:00,27.37,27.38,27.29,27.3,89671.0,24.3987,24.4076,24.3274,24.3363,89671.0
2016-07-19 12:10:00,27.3,27.32,27.28,27.31,74977.0,24.3363,24.3541,24.3185,24.3452,74977.0
2016-07-19 12:20:00,27.31,27.32,27.28,27.28,53824.0,24.3452,24.3541,24.3185,24.3185,53824.0
2016-07-19 12:30:00,27.29,27.32,27.27,27.3,95598.0,24.3274,24.3541,24.3096,24.3363,95598.0
2016-07-19 12:40:00,27.31,27.35,27.29,27.35,86457.0,24.3452,24.3809,24.3274,24.3809,86457.0
2016-07-19 12:50:00,27.36,27.37,27.32,27.34,58230.0,24.3898,24.3987,24.3541,24.372,58230.0
2016-07-19 13:00:00,27.34,27.38,27.33,27.37,96140.0,24.372,24.4076,24.3631,24.3987,96140.0
2016-07-19 13:10:00,27.37,27.38,27.35,27.38,109999.0,24.3987,24.4076,24.3809,24.4076,109999.0
2016-07-19 13:20:00,27.38,27.4,27.37,27.38,110048.0,24.4076,24.4255,24.3987,24.4076,110048.0
2016-07-19 13:30:00,27.39,27.4,27.37,27.38,95817.0,24.4165,24.4255,24.3987,24.4076,95817.0
2016-07-19 13:40:00,27.39,27.4,27.38,27.38,47129.0,24.4165,24.4255,24.4076,24.4076,47129.0
2016-07-19 13:50:00,27.38,27.39,27.36,27.37,108528.0,24.4076,24.4165,24.3898,24.3987,108528.0
2016-07-19 14:00:00,27.36,27.4,27.36,27.38,190142.0,24.3898,24.4255,24.3898,24.4076,190142.0
2016-07-19 14:10:00,27.38,27.39,27.38,27.39,49950.0,24.4076,24.4165,24.4076,24.4165,49950.0
2016-07-19 14:20:00,27.39,27.43,27.38,27.4,133994.0,24.4165,24.4522,24.4076,24.4255,133994.0
2016-07-19 14:30:00,27.39,27.41,27.37,27.38,133457.0,24.4165,24.4344,24.3987,24.4076,133457.0
2016-07-19 14:40:00,27.38,27.41,27.38,27.41,105033.0,24.4076,24.4344,24.4076,24.4344,105033.0
2016-07-19 14:50:00,27.41,27.42,27.39,27.4,208079.0,24.4344,24.4433,24.4165,24.4255,208079.0
2016-07-19 15:00:00,27.41,27.41,27.4,27.41,110222.0,24.4344,24.4344,24.4255,24.4344,110222.0
2016-07-19 15:10:00,27.41,27.41,27.39,27.41,169417.0,24.4344,24.4344,24.4165,24.4344,169417.0
2016-07-19 15:20:00,27.41,27.43,27.4,27.43,236160.0,24.4344,24.4522,24.4255,24.4522,236160.0
2016-07-19 15:30:00,27.42,27.43,27.4,27.41,194496.0,24.4433,24.4522,24.4255,24.4344,194496.0
2016-07-19 15:40:00,27.4,27.44,27.4,27.44,369640.0,24.4255,24.4611,24.4255,24.4611,369640.0
2016-07-19 15:50:00,27.43,27.49,27.43,27.49,821274.0,24.4522,24.5057,24.4522,24.5057,821274.0
2016-07-20 09:30:00,27.67,27.68,27.22,27.27,252095.0,24.6662,24.6751,24.265,24.3096,252095.0
2016-07-20 09:40:00,27.27,27.33,27.19,27.21,185860.0,24.3096,24.3631,24.2383,24.2561,185860.0
2016-07-20 09:50:00,27.21,27.29,27.19,27.21,200608.0,24.2561,24.3274,24.2383,24.2561,200608.0
2016-07-20 10:00:00,27.2,27.24,27.19,27.24,156794.0,24.2472,24.2828,24.2383,24.2828,156794.0
2016-07-20 10:10:00,27.24,27.41,27.23,27.41,137043.0,24.2828,24.4344,24.2739,24.4344,137043.0
2016-07-20 10:20:00,27.41,27.45,27.39,27.41,222299.0,24.4344,24.47,24.4165,24.4344,222299.0
2016-07-20 10:30:00,27.41,27.58,27.41,27.57,191341.0,24.4344,24.5859,24.4344,24.577,191341.0
2016-07-20 10:40:00,27.57,27.65,27.53,27.65,265668.0,24.577,24.6483,24.5413,24.6483,265668.0
2016-07-20 10:50:00,27.65,27.71,27.64,27.7,355873.0,24.6483,24.7018,24.6394,24.6929,355873.0
2016-07-20 11:00:00,27.71,27.78,27.7,27.74,331345.0,24.7018,24.7642,24.6929,24.7286,331345.0
2016-07-20 11:10:00,27.75,27.77,27.74,27.77,171058.0,24.7375,24.7553,24.7286,24.7553,171058.0
2016-07-20 11:20:00,27.77,27.77,27.73,27.74,159159.0,24.7553,24.7553,24.7196,24.7286,159159.0
2016-07-20 11:30:00,27.75,27.76,27.68,27.7,142848.0,24.7375,24.7464,24.6751,24.6929,142848.0
2016-07-20 11:40:00,27.7,27.71,27.69,27.7,94956.0,24.6929,24.7018,24.684,24.6929,94956.0
2016-07-20 11:50:00,27.7,27.74,27.7,27.72,160709.0,24.6929,24.7286,24.6929,24.7107,160709.0
2016-07-20 12:00:00,27.73,27.73,27.7,27.71,95309.0,24.7196,24.7196,24.6929,24.7018,95309.0
2016-07-20 12:10:00,27.71,27.72,27.68,27.68,68865.0,24.7018,24.7107,24.6751,24.6751,68865.0
2016-07-20 12:20:00,27.68,27.69,27.65,27.65,54703.0,24.6751,24.684,24.6483,24.6483,54703.0
2016-07-20 12:30:00,27.65,27.66,27.63,27.65,78048.0,24.6483,24.6572,24.6305,24.6483,78048.0
2016-07-20 12:40:00,27.65,27.66,27.64,27.64,46019.0,24.6483,24.6572,24.6394,24.6394,46019.0
2016-07-20 12:50:00,27.64,27.69,27.62,27.68,394440.0,24.6394,24.684,24.6216,24.6751,394440.0
2016-07-20 13:00:00,27.68,27.7,27.68,27.69,123089.0,24.6751,24.6929,24.6751,24.684,123089.0
2016-07-20 13:10:00,27.69,27.72,27.68,27.71,97081.0,24.684,24.7107,24.6751,24.7018,97081.0
2016-07-20 13:20:00,27.72,27.75,27.71,27.73,104332.0,24.7107,24.7375,24.7018,24.7196,104332.0
2016-07-20 13:30:00,27.73,27.76,27.72,27.75,94751.0,24.7196,24.7464,24.7107,24.7375,94751.0
2016-07-20 13:40:00,27.74,27.78,27.74,27.77,182154.0,24.7286,24.7642,24.7286,24.7553,182154.0
2016-07-20 13:50:00,27.76,27.79,27.76,27.77,250331.0,24.7464,24.7731,24.7464,24.7553,250331.0
2016-07-20 14:00:00,27.78,27.82,27.77,27.82,117056.0,24.7642,24.7999,24.7553,24.7999,117056.0
2016-07-20 14:10:00,27.82,27.85,27.81,27.83,163792.0,24.7999,24.8266,24.791,24.8088,163792.0
2016-07-20 14:20:00,27.83,27.84,27.82,27.83,237535.0,24.8088,24.8177,24.7999,24.8088,237535.0
2016-07-20 14:30:00,27.83,27.84,27.79,27.8,154990.0,24.8088,24.8177,24.7731,24.782,154990.0
2016-07-20 14:40:00,27.79,27.82,27.77,27.8,136390.0,24.7731,24.7999,24.7553,24.782,136390.0
2016-07-20 14:50:00,27.81,27.83,27.78,27.8,254792.0,24.791,24.8088,24.7642,24.782,254792.0
2016-07-20 15:00:00,27.8,27.81,27.79,27.79,103835.0,24.782,24.791,24.7731,24.7731,103835.0
2016-07-20 15:10:00,27.8,27.82,27.79,27.8,137370.0,24.782,24.7999,24.7731,24.782,137370.0
2016-07-20 15:20:00,27.8,27.82,27.79,27.81,135889.0,24.782,24.7999,24.7731,24.791,135889.0
2016-07-20 15:30:00,27.81,27.84,27.81,27.84,132041.0,24.791,24.8177,24.791,24.8177,132041.0
2016-07-20 15:40:00,27.83,27.87,27.83,27.87,400212.0,24.8088,24.8444,24.8088,24.8444,400212.0
2016-07-20 15:50:00,27.87,27.94,27.85,27.93,1680370.0,24.8444,24.9068,24.8266,24.8979,1680370.0
2016-07-21 09:30:00,27.98,27.98,27.77,27.84,316051.0,24.9425,24.9425,24.7553,24.8177,316051.0
2016-07-21 09:40:00,27.83,27.98,27.83,27.85,303419.0,24.8088,24.9425,24.8088,24.8266,303419.0
2016-07-21 09:50:00,27.84,27.87,27.77,27.8,267943.0,24.8177,24.8444,24.7553,24.782,267943.0
2016-07-21 10:00:00,27.8,27.88,27.8,27.84,278147.0,24.782,24.8534,24.782,24.8177,278147.0
2016-07-21 10:10:00,27.85,27.9,27.84,27.88,139419.0,24.8266,24.8712,24.8177,24.8534,139419.0
2016-07-21 10:20:00,27.87,27.88,27.74,27.81,227154.0,24.8444,24.8534,24.7286,24.791,227154.0
2016-07-21 10:30:00,27.81,27.85,27.78,27.83,155795.0,24.791,24.8266,24.7642,24.8088,155795.0
2016-07-21 10:40:00,27.82,27.86,27.8,27.83,173194.0,24.7999,24.8355,24.782,24.8088,173194.0
2016-07-21 10:50:00,27.84,27.86,27.8,27.81,108446.0,24.8177,24.8355,24.782,24.791,108446.0
2016-07-21 11:00:00,27.8,27.82,27.76,27.82,345589.0,24.782,24.7999,24.7464,24.7999,345589.0
2016-07-21 11:10:00,27.82,27.82,27.77,27.79,135683.0,24.7999,24.7999,24.7553,24.7731,135683.0
2016-07-21 11:20:00,27.78,27.79,27.76,27.79,126896.0,24.7642,24.7731,24.7464,24.7731,126896.0
2016-07-21 11:30:00,27.79,27.87,27.78,27.84,925333.0,24.7731,24.8444,24.7642,24.8177,925333.0
2016-07-21 11:40:00,27.84,27.88,27.83,27.87,592765.0,24.8177,24.8534,24.8088,24.8444,592765.0
2016-07-21 11:50:00,27.86,27.87,27.8,27.85,412874.0,24.8355,24.8444,24.782,24.8266,412874.0
2016-07-21 12:00:00,27.84,27.87,27.84,27.86,170836.0,24.8177,24.8444,24.8177,24.8355,170836.0
2016-07-21 12:10:00,27.86,27.92,27.85,27.89,352369.0,24.8355,24.889,24.8266,24.8623,352369.0
2016-07-21 12:20:00,27.89,27.91,27.85,27.89,283465.0,24.8623,24.8801,24.8266,24.8623,283465.0
2016-07-21 12:30:00,27.89,27.95,27.88,27.93,181452.0,24.8623,24.9158,24.8534,24.8979,181452.0
2016-07-21 12:40:00,27.93,27.94,27.9,27.91,70668.0,24.8979,24.9068,24.8712,24.8801,70668.0
2016-07-21 12:50:00,27.9,27.92,27.89,27.92,96011.0,24.8712,24.889,24.8623,24.889,96011.0
2016-07-21 13:00:00,27.91,27.92,27.9,27.92,96649.0,24.8801,24.889,24.8712,24.889,96649.0
2016-07-21 13:10:00,27.92,27.96,27.91,27.96,107614.0,24.889,24.9247,24.8801,24.9247,107614.0
2016-07-21 13:20:00,27.95,27.99,27.95,27.98,166026.0,24.9158,24.9514,24.9158,24.9425,166026.0
2016-07-21 13:30:00,27.98,27.99,27.97,27.98,97540.0,24.9425,24.9514,24.9336,24.9425,97540.0
2016-07-21 13:40:00,27.98,27.98,27.89,27.91,208371.0,24.9425,24.9425,24.8623,24.8801,208371.0
2016-07-21 13:50:00,27.91,27.93,27.89,27.9,307993.0,24.8801,24.8979,24.8623,24.8712,307993.0
2016-07-21 14:00:00,27.91,27.91,27.88,27.89,152313.0,24.8801,24.8801,24.8534,24.8623,152313.0
2016-07-21 14:10:00,27.9,27.94,27.88,27.94,267757.0,24.8712,24.9068,24.8534,24.9068,267757.0
2016-07-21 14:20:00,27.94,27.97,27.93,27.95,119172.0,24.9068,24.9336,24.8979,24.9158,119172.0
2016-07-21 14:30:00,27.95,27.97,27.95,27.96,89635.0,24.9158,24.9336,24.9158,24.9247,89635.0
2016-07-21 14:40:00,27.96,27.98,27.95,27.96,174688.0,24.9247,24.9425,24.9158,24.9247,174688.0
2016-07-21 14:50:00,27.97,27.98,27.96,27.96,116221.0,24.9336,24.9425,24.9247,24.9247,116221.0
2016-07-21 15:00:00,27.96,27.97,27.87,27.88,267805.0,24.9247,24.9336,24.8444,24.8534,267805.0
2016-07-21 15:10:00,27.87,27.88,27.81,27.85,133523.0,24.8444,24.8534,24.791,24.8266,133523.0
2016-07-21 15:20:00,27.85,27.86,27.81,27.83,203441.0,24.8266,24.8355,24.791,24.8088,203441.0
2016-07-21 15:30:00,27.83,27.86,27.81,27.83,170438.0,24.8088,24.8355,24.791,24.8088,170438.0
2016-07-21 15:40:00,27.82,27.85,27.81,27.83,287347.0,24.7999,24.8266,24.791,24.8088,287347.0
2016-07-21 15:50:00,27.84,27.88,27.83,27.86,755684.0,24.8177,24.8534,24.8088,24.8355,755684.0
2016-07-22 09:30:00,28.0,28.17,27.94,27.99,408602.0,24.9603,25.1119,24.9068,24.9514,408602.0
2016-07-22 09:40:00,27.99,28.07,27.97,27.98,259846.0,24.9514,25.0227,24.9336,24.9425,259846.0
2016-07-22 09:50:00,27.97,28.07,27.96,28.01,348797.0,24.9336,25.0227,24.9247,24.9692,348797.0
2016-07-22 10:00:00,28.01,28.05,27.98,28.0,184860.0,24.9692,25.0049,24.9425,24.9603,184860.0
2016-07-22 10:10:00,28.0,28.02,27.92,27.95,321841.0,24.9603,24.9782,24.889,24.9158,321841.0
2016-07-22 10:20:00,27.95,27.97,27.87,27.88,106920.0,24.9158,24.9336,24.8444,24.8534,106920.0
2016-07-22 10:30:00,27.87,27.93,27.86,27.89,108002.0,24.8444,24.8979,24.8355,24.8623,108002.0
2016-07-22 10:40:00,27.9,27.97,27.88,27.97,180105.0,24.8712,24.9336,24.8534,24.9336,180105.0
2016-07-22 10:50:00,27.97,28.1,27.96,28.09,161729.0,24.9336,25.0495,24.9247,25.0406,161729.0
2016-07-22 11:00:00,28.09,28.1,27.97,27.98,159259.0,25.0406,25.0495,24.9336,24.9425,159259.0
2016-07-22 11:10:00,27.99,28.02,27.95,28.02,164610.0,24.9514,24.9782,24.9158,24.9782,164610.0
2016-07-22 11:20:00,28.02,28.03,27.98,28.01,106539.0,24.9782,24.9871,24.9425,24.9692,106539.0
2016-07-22 11:30:00,28.0,28.03,27.99,28.01,85223.0,24.9603,24.9871,24.9514,24.9692,85223.0
2016-07-22 11:40:00,28.01,28.07,28.01,28.07,58031.0,24.9692,25.0227,24.9692,25.0227,58031.0
2016-07-22 11:50:00,28.07,28.13,28.06,28.11,124761.0,25.0227,25.0762,25.0138,25.0584,124761.0
2016-07-22 12:00:00,28.11,28.13,28.09,28.11,75033.0,25.0584,25.0762,25.0406,25.0584,75033.0
2016-07-22 12:10:00,28.12,28.16,28.11,28.16,147696.0,25.0673,25.103,25.0584,25.103,147696.0
2016-07-22 12:20:00,28.15,28.19,28.15,28.18,183976.0,25.094,25.1297,25.094,25.1208,183976.0
2016-07-22 12:30:00,28.18,28.19,28.12,28.13,223240.0,25.1208,25.1297,25.0673,25.0762,223240.0
2016-07-22 12:40:00,28.12,28.18,28.11,28.18,60404.0,25.0673,25.1208,25.0584,25.1208,60404.0
2016-07-22 12:50:00,28.17,28.18,28.12,28.13,72636.0,25.1119,25.1208,25.0673,25.0762,72636.0
2016-07-22 13:00:00,28.13,28.13,28.09,28.11,76133.0,25.0762,25.0762,25.0406,25.0584,76133.0
2016-07-22 13:10:00,28.1,28.1,28.06,28.07,45403.0,25.0495,25.0495,25.0138,25.0227,45403.0
2016-07-22 13:20:00,28.07,28.09,28.06,28.07,30460.0,25.0227,25.0406,25.0138,25.0227,30460.0
2016-07-22 13:30:00,28.08,28.08,28.03,28.03,46769.0,25.0316,25.0316,24.9871,24.9871,46769.0
2016-07-22 13:40:00,28.04,28.07,28.03,28.07,50011.0,24.996,25.0227,24.9871,25.0227,50011.0
2016-07-22 13:50:00,28.06,28.08,28.05,28.05,65132.0,25.0138,25.0316,25.0049,25.0049,65132.0
2016-07-22 14:00:00,28.05,28.07,28.04,28.07,77807.0,25.0049,25.0227,24.996,25.0227,77807.0
2016-07-22 14:10:00,28.06,28.1,28.06,28.09,96769.0,25.0138,25.0495,25.0138,25.0406,96769.0
2016-07-22 14:20:00,28.08,28.09,28.05,28.05,50881.0,25.0316,25.0406,25.0049,25.0049,50881.0
2016-07-22 14:30:00,28.05,28.1,28.05,28.1,76949.0,25.0049,25.0495,25.0049,25.0495,76949.0
2016-07-22 14:40:00,28.1,28.15,28.1,28.15,139500.0,25.0495,25.094,25.0495,25.094,139500.0
2016-07-22 14:50:00,28.14,28.17,28.12,28.15,176830.0,25.0851,25.1119,25.0673,25.094,176830.0
2016-07-22 15:00:00,28.15,28.17,28.14,28.17,62991.0,25.094,25.1119,25.0851,25.1119,62991.0
2016-07-22 15:10:00,28.16,28.18,28.15,28.17,113723.0,25.103,25.1208,25.094,25.1119,113723.0
2016-07-22 15:20:00,28.18,28.2,28.17,28.17,133622.0,25.1208,25.1386,25.1119,25.1119,133622.0
2016-07-22 15:30:00,28.17,28.18,28.15,28.18,121100.0,25.1119,25.1208,25.094,25.1208,121100.0
2016-07-22 15:40:00,28.18,28.2,28.15,28.19,240893.0,25.1208,25.1386,25.094,25.1297,240893.0
2016-07-22 15:50:00,28.19,28.2,28.15,28.17,431973.0,25.1297,25.1386,25.094,25.1119,431973.0
2016-07-25 09:30:00,28.18,28.21,28.02,28.13,177210.0,25.1208,25.1475,24.9782,25.0762,177210.0
2016-07-25 09:40:00,28.13,28.26,28.1,28.21,279911.0,25.0762,25.1921,25.0495,25.1475,279911.0
2016-07-25 09:50:00,28.2,28.39,28.19,28.35,248182.0,25.1386,25.308,25.1297,25.2723,248182.0
2016-07-25 10:00:00,28.34,28.41,28.26,28.29,281289.0,25.2634,25.3258,25.1921,25.2188,281289.0
2016-07-25 10:10:00,28.28,28.3,28.2,28.24,131665.0,25.2099,25.2278,25.1386,25.1743,131665.0
2016-07-25 10:20:00,28.24,28.28,28.19,28.21,93323.0,25.1743,25.2099,25.1297,25.1475,93323.0
2016-07-25 10:30:00,28.21,28.33,28.2,28.32,156265.0,25.1475,25.2545,25.1386,25.2456,156265.0
2016-07-25 10:40:00,28.31,28.36,28.31,28.34,367030.0,25.2367,25.2812,25.2367,25.2634,367030.0
2016-07-25 10:50:00,28.34,28.37,28.31,28.33,148665.0,25.2634,25.2902,25.2367,25.2545,148665.0
2016-07-25 11:00:00,28.32,28.32,28.16,28.17,131319.0,25.2456,25.2456,25.103,25.1119,131319.0
2016-07-25 11:10:00,28.18,28.2,28.14,28.14,125726.0,25.1208,25.1386,25.0851,25.0851,125726.0
2016-07-25 11:20:00,28.14,28.21,28.12,28.17,88091.0,25.0851,25.1475,25.0673,25.1119,88091.0
2016-07-25 11:30:00,28.16,28.19,28.13,28.16,41424.0,25.103,25.1297,25.0762,25.103,41424.0
2016-07-25 11:40:00,28.15,28.19,28.13,28.16,234612.0,25.094,25.1297,25.0762,25.103,234612.0
2016-07-25 11:50:00,28.15,28.19,28.15,28.17,60400.0,25.094,25.1297,25.094,25.1119,60400.0
2016-07-25 12:00:00,28.17,28.19,28.13,28.15,93350.0,25.1119,25.1297,25.0762,25.094,93350.0
2016-07-25 12:10:00,28.15,28.15,28.08,28.09,46559.0,25.094,25.094,25.0316,25.0406,46559.0
2016-07-25 12:20:00,28.09,28.13,28.09,28.12,52445.0,25.0406,25.0762,25.0406,25.0673,52445.0
2016-07-25 12:30:00,28.12,28.13,28.07,28.09,47627.0,25.0673,25.0762,25.0227,25.0406,47627.0
2016-07-25 12:40:00,28.1,28.15,28.09,28.15,100841.0,25.0495,25.094,25.0406,25.094,100841.0
2016-07-25 12:50:00,28.15,28.17,28.13,28.14,142050.0,25.094,25.1119,25.0762,25.0851,142050.0
2016-07-25 13:00:00,28.14,28.17,28.12,28.14,277079.0,25.0851,25.1119,25.0673,25.0851,277079.0
2016-07-25 13:10:00,28.14,28.15,28.09,28.13,275741.0,25.0851,25.094,25.0406,25.0762,275741.0
2016-07-25 13:20:00,28.13,28.18,28.11,28.17,136750.0,25.0762,25.1208,25.0584,25.1119,136750.0
2016-07-25 13:30:00,28.17,28.17,28.13,28.16,48238.0,25.1119,25.1119,25.0762,25.103,48238.0
2016-07-25 13:40:00,28.15,28.16,28.13,28.14,52715.0,25.094,25.103,25.0762,25.0851,52715.0
2016-07-25 13:50:00,28.15,28.17,28.14,28.16,191888.0,25.094,25.1119,25.0851,25.103,191888.0
2016-07-25 14:00:00,28.16,28.2,28.14,28.2,146765.0,25.103,25.1386,25.0851,25.1386,146765.0
2016-07-25 14:10:00,28.2,28.2,28.16,28.17,104836.0,25.1386,25.1386,25.103,25.1119,104836.0
2016-07-25 14:20:00,28.18,28.19,28.17,28.18,87107.0,25.1208,25.1297,25.1119,25.1208,87107.0
2016-07-25 14:30:00,28.18,28.2,28.17,28.19,101047.0,25.1208,25.1386,25.1119,25.1297,101047.0
2016-07-25 14:40:00,28.19,28.19,28.17,28.19,81603.0,25.1297,25.1297,25.1119,25.1297,81603.0
2016-07-25 14:50:00,28.18,28.23,28.18,28.22,234999.0,25.1208,25.1654,25.1208,25.1564,234999.0
2016-07-25 15:00:00,28.22,28.23,28.19,28.2,212333.0,25.1564,25.1654,25.1297,25.1386,212333.0
2016-07-25 15:10:00,28.2,28.21,28.17,28.19,125808.0,25.1386,25.1475,25.1119,25.1297,125808.0
2016-07-25 15:20:00,28.19,28.2,28.17,28.2,100186.0,25.1297,25.1386,25.1119,25.1386,100186.0
2016-07-25 15:30:00,28.2,28.21,28.18,28.21,145525.0,25.1386,25.1475,25.1208,25.1475,145525.0
2016-07-25 15:40:00,28.21,28.22,28.2,28.21,243659.0,25.1475,25.1564,25.1386,25.1475,243659.0
2016-07-25 15:50:00,28.21,28.26,28.2,28.25,669407.0,25.1475,25.1921,25.1386,25.1832,669407.0
2016-07-26 09:30:00,28.09,28.29,28.03,28.21,315608.0,25.0406,25.2188,24.9871,25.1475,315608.0
2016-07-26 09:40:00,28.2,28.28,28.2,28.25,267095.0,25.1386,25.2099,25.1386,25.1832,267095.0
2016-07-26 09:50:00,28.24,28.41,28.23,28.37,568041.0,25.1743,25.3258,25.1654,25.2902,568041.0
2016-07-26 10:00:00,28.37,28.45,28.31,28.32,238472.0,25.2902,25.3615,25.2367,25.2456,238472.0
2016-07-26 10:10:00,28.32,28.38,28.28,28.36,188337.0,25.2456,25.2991,25.2099,25.2812,188337.0
2016-07-26 10:20:00,28.36,28.41,28.35,28.38,120519.0,25.2812,25.3258,25.2723,25.2991,120519.0
2016-07-26 10:30:00,28.38,28.42,28.34,28.36,94794.0,25.2991,25.3347,25.2634,25.2812,94794.0
2016-07-26 10:40:00,28.36,28.41,28.35,28.39,127312.0,25.2812,25.3258,25.2723,25.308,127312.0
2016-07-26 10:50:00,28.39,28.4,28.28,28.29,203609.0,25.308,25.3169,25.2099,25.2188,203609.0
2016-07-26 11:00:00,28.28,28.32,28.28,28.31,200533.0,25.2099,25.2456,25.2099,25.2367,200533.0
2016-07-26 11:10:00,28.3,28.31,28.27,28.31,88729.0,25.2278,25.2367,25.201,25.2367,88729.0
2016-07-26 11:20:00,28.31,28.34,28.28,28.31,164276.0,25.2367,25.2634,25.2099,25.2367,164276.0
2016-07-26 11:30:00,28.31,28.36,28.28,28.36,258599.0,25.2367,25.2812,25.2099,25.2812,258599.0
2016-07-26 11:40:00,28.36,28.4,28.33,28.38,75862.0,25.2812,25.3169,25.2545,25.2991,75862.0
2016-07-26 11:50:00,28.38,28.47,28.37,28.46,186305.0,25.2991,25.3793,25.2902,25.3704,186305.0
2016-07-26 12:00:00,28.46,28.49,28.43,28.46,253099.0,25.3704,25.3971,25.3436,25.3704,253099.0
2016-07-26 12:10:00,28.46,28.57,28.45,28.55,220495.0,25.3704,25.4684,25.3615,25.4506,220495.0
2016-07-26 12:20:00,28.56,28.61,28.55,28.58,282659.0,25.4595,25.5041,25.4506,25.4774,282659.0
2016-07-26 12:30:00,28.58,28.6,28.52,28.52,111360.0,25.4774,25.4952,25.4239,25.4239,111360.0
2016-07-26 12:40:00,28.53,28.56,28.52,28.55,86649.0,25.4328,25.4595,25.4239,25.4506,86649.0
2016-07-26 12:50:00,28.55,28.58,28.54,28.57,103417.0,25.4506,25.4774,25.4417,25.4684,103417.0
2016-07-26 13:00:00,28.57,28.61,28.56,28.61,150348.0,25.4684,25.5041,25.4595,25.5041,150348.0
2016-07-26 13:10:00,28.61,28.66,28.59,28.66,211981.0,25.5041,25.5487,25.4863,25.5487,211981.0
2016-07-26 13:20:00,28.66,28.66,28.61,28.62,433270.0,25.5487,25.5487,25.5041,25.513,433270.0
2016-07-26 13:30:00,28.61,28.62,28.55,28.57,178813.0,25.5041,25.513,25.4506,25.4684,178813.0
2016-07-26 13:40:00,28.56,28.62,28.54,28.61,214511.0,25.4595,25.513,25.4417,25.5041,214511.0
2016-07-26 13:50:00,28.61,28.61,28.56,28.59,118912.0,25.5041,25.5041,25.4595,25.4863,118912.0
2016-07-26 14:00:00,28.58,28.6,28.56,28.57,146599.0,25.4774,25.4952,25.4595,25.4684,146599.0
2016-07-26 14:10:00,28.57,28.59,28.55,28.59,162675.0,25.4684,25.4863,25.4506,25.4863,162675.0
2016-07-26 14:20:00,28.59,28.67,28.58,28.62,279888.0,25.4863,25.5576,25.4774,25.513,279888.0
2016-07-26 14:30:00,28.63,28.65,28.6,28.62,108972.0,25.5219,25.5398,25.4952,25.513,108972.0
2016-07-26 14:40:00,28.62,28.66,28.61,28.62,102950.0,25.513,25.5487,25.5041,25.513,102950.0
2016-07-26 14:50:00,28.61,28.63,28.57,28.58,83675.0,25.5041,25.5219,25.4684,25.4774,83675.0
2016-07-26 15:00:00,28.58,28.61,28.57,28.59,89979.0,25.4774,25.5041,25.4684,25.4863,89979.0
2016-07-26 15:10:00,28.59,28.63,28.56,28.6,316548.0,25.4863,25.5219,25.4595,25.4952,316548.0
2016-07-26 15:20:00,28.6,28.63,28.59,28.62,133192.0,25.4952,25.5219,25.4863,25.513,133192.0
2016-07-26 15:30:00,28.62,28.69,28.61,28.69,214592.0,25.513,25.5754,25.5041,25.5754,214592.0
2016-07-26 15:40:00,28.69,28.69,28.66,28.66,311224.0,25.5754,25.5754,25.5487,25.5487,311224.0
2016-07-26 15:50:00,28.67,28.67,28.64,28.67,628493.0,25.5576,25.5576,25.5308,25.5576,628493.0
2016-07-27 09:30:00,28.7,28.86,28.7,28.79,220901.0,25.5843,25.727,25.5843,25.6646,220901.0
2016-07-27 09:40:00,28.8,28.8,28.72,28.72,198800.0,25.6735,25.6735,25.6022,25.6022,198800.0
2016-07-27 09:50:00,28.73,28.82,28.68,28.8,148862.0,25.6111,25.6913,25.5665,25.6735,148862.0
2016-07-27 10:00:00,28.8,28.8,28.71,28.76,184949.0,25.6735,25.6735,25.5932,25.6378,184949.0
2016-07-27 10:10:00,28.76,28.82,28.75,28.8,143818.0,25.6378,25.6913,25.6289,25.6735,143818.0
2016-07-27 10:20:00,28.8,28.84,28.76,28.8,244882.0,25.6735,25.7091,25.6378,25.6735,244882.0
2016-07-27 10:30:00,28.8,28.8,28.72,28.74,148345.0,25.6735,25.6735,25.6022,25.62,148345.0
2016-07-27 10:40:00,28.74,28.74,28.57,28.58,203738.0,25.62,25.62,25.4684,25.4774,203738.0
2016-07-27 10:50:00,28.57,28.61,28.55,28.59,106058.0,25.4684,25.5041,25.4506,25.4863,106058.0
2016-07-27 11:00:00,28.59,28.71,28.58,28.7,135487.0,25.4863,25.5932,25.4774,25.5843,135487.0
2016-07-27 11:10:00,28.69,28.71,28.63,28.66,127402.0,25.5754,25.5932,25.5219,25.5487,127402.0
2016-07-27 11:20:00,28.66,28.72,28.64,28.68,143975.0,25.5487,25.6022,25.5308,25.5665,143975.0
2016-07-27 11:30:00,28.68,28.69,28.59,28.61,134580.0,25.5665,25.5754,25.4863,25.5041,134580.0
2016-07-27 11:40:00,28.6,28.62,28.57,28.59,63907.0,25.4952,25.513,25.4684,25.4863,63907.0
2016-07-27 11:50:00,28.6,28.61,28.52,28.55,129433.0,25.4952,25.5041,25.4239,25.4506,129433.0
2016-07-27 12:00:00,28.54,28.56,28.51,28.56,109095.0,25.4417,25.4595,25.415,25.4595,109095.0
2016-07-27 12:10:00,28.55,28.58,28.52,28.55,104579.0,25.4506,25.4774,25.4239,25.4506,104579.0
2016-07-27 12:20:00,28.56,28.59,28.53,28.59,105487.0,25.4595,25.4863,25.4328,25.4863,105487.0
2016-07-27 12:30:00,28.58,28.64,28.57,28.62,135237.0,25.4774,25.5308,25.4684,25.513,135237.0
2016-07-27 12:40:00,28.62,28.69,28.62,28.68,159157.0,25.513,25.5754,25.513,25.5665,159157.0
2016-07-27 12:50:00,28.68,28.72,28.67,28.71,185193.0,25.5665,25.6022,25.5576,25.5932,185193.0
2016-07-27 13:00:00,28.71,28.73,28.67,28.68,61671.0,25.5932,25.6111,25.5576,25.5665,61671.0
2016-07-27 13:10:00,28.68,28.69,28.63,28.64,100190.0,25.5665,25.5754,25.5219,25.5308,100190.0
2016-07-27 13:20:00,28.64,28.67,28.6,28.61,127926.0,25.5308,25.5576,25.4952,25.5041,127926.0
2016-07-27 13:30:00,28.61,28.69,28.61,28.66,289618.0,25.5041,25.5754,25.5041,25.5487,289618.0
2016-07-27 13:40:00,28.66,28.74,28.66,28.72,175733.0,25.5487,25.62,25.5487,25.6022,175733.0
2016-07-27 13:50:00,28.72,28.74,28.67,28.73,117344.0,25.6022,25.62,25.5576,25.6111,117344.0
2016-07-27 14:00:00,28.71,29.03,28.65,28.67,646128.0,25.5932,25.8785,25.5398,25.5576,646128.0
2016-07-27 14:10:00,28.67,28.74,28.58,28.64,366924.0,25.5576,25.62,25.4774,25.5308,366924.0
2016-07-27 14:20:00,28.64,28.64,28.6,28.62,200908.0,25.5308,25.5308,25.4952,25.513,200908.0
2016-07-27 14:30:00,28.61,28.63,28.56,28.6,152780.0,25.5041,25.5219,25.4595,25.4952,152780.0
2016-07-27 14:40:00,28.59,28.63,28.58,28.61,96368.0,25.4863,25.5219,25.4774,25.5041,96368.0
2016-07-27 14:50:00,28.6,28.76,28.6,28.74,206066.0,25.4952,25.6378,25.4952,25.62,206066.0
2016-07-27 15:00:00,28.75,28.81,28.74,28.75,209672.0,25.6289,25.6824,25.62,25.6289,209672.0
2016-07-27 15:10:00,28.74,28.84,28.73,28.79,213299.0,25.62,25.7091,25.6111,25.6646,213299.0
2016-07-27 15:20:00,28.79,28.79,28.72,28.76,168443.0,25.6646,25.6646,25.6022,25.6378,168443.0
2016-07-27 15:30:00,28.76,28.79,28.75,28.79,279923.0,25.6378,25.6646,25.6289,25.6646,279923.0
2016-07-27 15:40:00,28.78,28.79,28.7,28.72,267196.0,25.6557,25.6646,25.5843,25.6022,267196.0
2016-07-27 15:50:00,28.72,28.75,28.69,28.73,1108668.0,25.6022,25.6289,25.5754,25.6111,1108668.0
2016-07-28 09:30:00,28.6,28.63,28.39,28.43,200244.0,25.4952,25.5219,25.308,25.3436,200244.0
2016-07-28 09:40:00,28.44,28.63,28.37,28.56,242332.0,25.3526,25.5219,25.2902,25.4595,242332.0
2016-07-28 09:50:00,28.56,28.68,28.53,28.63,103978.0,25.4595,25.5665,25.4328,25.5219,103978.0
2016-07-28 10:00:00,28.63,28.68,28.61,28.66,103564.0,25.5219,25.5665,25.5041,25.5487,103564.0
2016-07-28 10:10:00,28.66,28.68,28.51,28.55,98418.0,25.5487,25.5665,25.415,25.4506,98418.0
2016-07-28 10:20:00,28.55,28.62,28.54,28.61,128308.0,25.4506,25.513,25.4417,25.5041,128308.0
2016-07-28 10:30:00,28.62,28.62,28.52,28.55,99434.0,25.513,25.513,25.4239,25.4506,99434.0
2016-07-28 10:40:00,28.55,28.59,28.53,28.56,87971.0,25.4506,25.4863,25.4328,25.4595,87971.0
2016-07-28 10:50:00,28.56,28.59,28.51,28.53,130990.0,25.4595,25.4863,25.415,25.4328,130990.0
2016-07-28 11:00:00,28.53,28.56,28.52,28.53,104071.0,25.4328,25.4595,25.4239,25.4328,104071.0
2016-07-28 11:10:00,28.52,28.59,28.49,28.55,77331.0,25.4239,25.4863,25.3971,25.4506,77331.0
2016-07-28 11:20:00,28.55,28.57,28.52,28.54,64432.0,25.4506,25.4684,25.4239,25.4417,64432.0
2016-07-28 11:30:00,28.54,28.55,28.48,28.5,96424.0,25.4417,25.4506,25.3882,25.406,96424.0
2016-07-28 11:40:00,28.49,28.57,28.49,28.55,66954.0,25.3971,25.4684,25.3971,25.4506,66954.0
2016-07-28 11:50:00,28.55,28.57,28.53,28.56,50064.0,25.4506,25.4684,25.4328,25.4595,50064.0
2016-07-28 12:00:00,28.55,28.56,28.52,28.54,60377.0,25.4506,25.4595,25.4239,25.4417,60377.0
2016-07-28 12:10:00,28.54,28.57,28.53,28.55,54230.0,25.4417,25.4684,25.4328,25.4506,54230.0
2016-07-28 12:20:00,28.54,28.55,28.51,28.53,35919.0,25.4417,25.4506,25.415,25.4328,35919.0
2016-07-28 12:30:00,28.52,28.53,28.47,28.49,60429.0,25.4239,25.4328,25.3793,25.3971,60429.0
2016-07-28 12:40:00,28.48,28.49,28.46,28.47,53045.0,25.3882,25.3971,25.3704,25.3793,53045.0
2016-07-28 12:50:00,28.47,28.52,28.47,28.51,78092.0,25.3793,25.4239,25.3793,25.415,78092.0
2016-07-28 13:00:00,28.51,28.58,28.5,28.58,124777.0,25.415,25.4774,25.406,25.4774,124777.0
2016-07-28 13:10:00,28.58,28.62,28.57,28.62,74225.0,25.4774,25.513,25.4684,25.513,74225.0
2016-07-28 13:20:00,28.62,28.62,28.58,28.62,84216.0,25.513,25.513,25.4774,25.513,84216.0
2016-07-28 13:30:00,28.61,28.64,28.61,28.61,136635.0,25.5041,25.5308,25.5041,25.5041,136635.0
2016-07-28 13:40:00,28.62,28.62,28.57,28.59,109015.0,25.513,25.513,25.4684,25.4863,109015.0
2016-07-28 13:50:00,28.59,28.67,28.59,28.67,97266.0,25.4863,25.5576,25.4863,25.5576,97266.0
2016-07-28 14:00:00,28.67,28.69,28.62,28.68,121097.0,25.5576,25.5754,25.513,25.5665,121097.0
2016-07-28 14:10:00,28.68,28.71,28.66,28.68,108442.0,25.5665,25.5932,25.5487,25.5665,108442.0
2016-07-28 14:20:00,28.67,28.71,28.67,28.7,51074.0,25.5576,25.5932,25.5576,25.5843,51074.0
2016-07-28 14:30:00,28.7,28.72,28.68,28.72,57642.0,25.5843,25.6022,25.5665,25.6022,57642.0
2016-07-28 14:40:00,28.71,28.75,28.7,28.72,97032.0,25.5932,25.6289,25.5843,25.6022,97032.0
2016-07-28 14:50:00,28.72,28.73,28.7,28.7,62190.0,25.6022,25.6111,25.5843,25.5843,62190.0
2016-07-28 15:00:00,28.7,28.75,28.7,28.74,123834.0,25.5843,25.6289,25.5843,25.62,123834.0
2016-07-28 15:10:00,28.74,28.75,28.72,28.74,100021.0,25.62,25.6289,25.6022,25.62,100021.0
2016-07-28 15:20:00,28.74,28.78,28.73,28.76,83395.0,25.62,25.6557,25.6111,25.6378,83395.0
2016-07-28 15:30:00,28.75,28.78,28.74,28.76,87303.0,25.6289,25.6557,25.62,25.6378,87303.0
2016-07-28 15:40:00,28.76,28.8,28.75,28.76,227816.0,25.6378,25.6735,25.6289,25.6378,227816.0
2016-07-28 15:50:00,28.76,28.77,28.71,28.71,321452.0,25.6378,25.6467,25.5932,25.5932,321452.0
2016-07-29 09:30:00,28.5,28.54,28.22,28.51,380082.0,25.406,25.4417,25.1564,25.415,380082.0
2016-07-29 09:40:00,28.51,28.64,28.5,28.51,155415.0,25.415,25.5308,25.406,25.415,155415.0
2016-07-29 09:50:00,28.51,28.54,28.26,28.27,280762.0,25.415,25.4417,25.1921,25.201,280762.0
2016-07-29 10:00:00,28.27,28.27,28.16,28.23,410635.0,25.201,25.201,25.103,25.1654,410635.0
2016-07-29 10:10:00,28.23,28.24,28.15,28.17,262290.0,25.1654,25.1743,25.094,25.1119,262290.0
2016-07-29 10:20:00,28.17,28.22,28.09,28.2,242412.0,25.1119,25.1564,25.0406,25.1386,242412.0
2016-07-29 10:30:00,28.19,28.27,28.15,28.26,159671.0,25.1297,25.201,25.094,25.1921,159671.0
2016-07-29 10:40:00,28.26,28.34,28.23,28.34,108740.0,25.1921,25.2634,25.1654,25.2634,108740.0
2016-07-29 10:50:00,28.34,28.4,28.33,28.34,162268.0,25.2634,25.3169,25.2545,25.2634,162268.0
2016-07-29 11:00:00,28.34,28.4,28.34,28.39,119302.0,25.2634,25.3169,25.2634,25.308,119302.0
2016-07-29 11:10:00,28.38,28.47,28.37,28.42,156618.0,25.2991,25.3793,25.2902,25.3347,156618.0
2016-07-29 11:20:00,28.41,28.43,28.38,28.4,112182.0,25.3258,25.3436,25.2991,25.3169,112182.0
2016-07-29 11:30:00,28.4,28.43,28.38,28.43,102049.0,25.3169,25.3436,25.2991,25.3436,102049.0
2016-07-29 11:40:00,28.44,28.44,28.4,28.4,81374.0,25.3526,25.3526,25.3169,25.3169,81374.0
2016-07-29 11:50:00,28.4,28.45,28.4,28.44,53125.0,25.3169,25.3615,25.3169,25.3526,53125.0
2016-07-29 12:00:00,28.44,28.47,28.42,28.42,70120.0,25.3526,25.3793,25.3347,25.3347,70120.0
2016-07-29 12:10:00,28.42,28.43,28.38,28.38,74192.0,25.3347,25.3436,25.2991,25.2991,74192.0
2016-07-29 12:20:00,28.39,28.44,28.35,28.41,161349.0,25.308,25.3526,25.2723,25.3258,161349.0
2016-07-29 12:30:00,28.42,28.47,28.41,28.44,86473.0,25.3347,25.3793,25.3258,25.3526,86473.0
2016-07-29 12:40:00,28.44,28.44,28.36,28.36,71523.0,25.3526,25.3526,25.2812,25.2812,71523.0
2016-07-29 12:50:00,28.36,28.38,28.35,28.36,57290.0,25.2812,25.2991,25.2723,25.2812,57290.0
2016-07-29 13:00:00,28.36,28.41,28.35,28.41,68057.0,25.2812,25.3258,25.2723,25.3258,68057.0
2016-07-29 13:10:00,28.41,28.44,28.4,28.42,35520.0,25.3258,25.3526,25.3169,25.3347,35520.0
2016-07-29 13:20:00,28.41,28.45,28.41,28.45,51888.0,25.3258,25.3615,25.3258,25.3615,51888.0
2016-07-29 13:30:00,28.44,28.45,28.42,28.42,47027.0,25.3526,25.3615,25.3347,25.3347,47027.0
2016-07-29 13:40:00,28.43,28.44,28.39,28.44,54280.0,25.3436,25.3526,25.308,25.3526,54280.0
2016-07-29 13:50:00,28.44,28.44,28.4,28.41,55172.0,25.3526,25.3526,25.3169,25.3258,55172.0
2016-07-29 14:00:00,28.41,28.42,28.38,28.39,53510.0,25.3258,25.3347,25.2991,25.308,53510.0
2016-07-29 14:10:00,28.39,28.4,28.37,28.39,47953.0,25.308,25.3169,25.2902,25.308,47953.0
2016-07-29 14:20:00,28.39,28.42,28.38,28.42,75373.0,25.308,25.3347,25.2991,25.3347,75373.0
2016-07-29 14:30:00,28.42,28.42,28.37,28.39,95378.0,25.3347,25.3347,25.2902,25.308,95378.0
2016-07-29 14:40:00,28.38,28.39,28.36,28.38,53423.0,25.2991,25.308,25.2812,25.2991,53423.0
2016-07-29 14:50:00,28.38,28.41,28.37,28.39,64419.0,25.2991,25.3258,25.2902,25.308,64419.0
2016-07-29 15:00:00,28.39,28.41,28.35,28.39,99340.0,25.308,25.3258,25.2723,25.308,99340.0
2016-07-29 15:10:00,28.38,28.41,28.36,28.39,114324.0,25.2991,25.3258,25.2812,25.308,114324.0
2016-07-29 15:20:00,28.39,28.4,28.32,28.33,113162.0,25.308,25.3169,25.2456,25.2545,113162.0
2016-07-29 15:30:00,28.33,28.43,28.33,28.4,204899.0,25.2545,25.3436,25.2545,25.3169,204899.0
2016-07-29 15:40:00,28.4,28.48,28.39,28.46,324234.0,25.3169,25.3882,25.308,25.3704,324234.0
2016-07-29 15:50:00,28.46,28.49,28.42,28.42,770986.0,25.3704,25.3971,25.3347,25.3347,770986.0
2016-08-01 09:30:00,28.55,28.6,28.44,28.48,221220.0,25.4506,25.4952,25.3526,25.3882,221220.0
2016-08-01 09:40:00,28.5,28.53,28.43,28.45,230265.0,25.406,25.4328,25.3436,25.3615,230265.0
2016-08-01 09:50:00,28.45,28.51,28.45,28.48,89863.0,25.3615,25.415,25.3615,25.3882,89863.0
2016-08-01 10:00:00,28.48,28.53,28.45,28.47,110557.0,25.3882,25.4328,25.3615,25.3793,110557.0
2016-08-01 10:10:00,28.47,28.52,28.45,28.49,163410.0,25.3793,25.4239,25.3615,25.3971,163410.0
2016-08-01 10:20:00,28.49,28.51,28.44,28.47,97522.0,25.3971,25.415,25.3526,25.3793,97522.0
2016-08-01 10:30:00,28.47,28.49,28.44,28.45,192046.0,25.3793,25.3971,25.3526,25.3615,192046.0
2016-08-01 10:40:00,28.45,28.49,28.44,28.48,103983.0,25.3615,25.3971,25.3526,25.3882,103983.0
2016-08-01 10:50:00,28.49,28.55,28.49,28.55,28140.0,25.3971,25.4506,25.3971,25.4506,28140.0
2016-08-01 11:00:00,28.54,28.6,28.5,28.59,78349.0,25.4417,25.4952,25.406,25.4863,78349.0
2016-08-01 11:10:00,28.58,28.66,28.58,28.64,101444.0,25.4774,25.5487,25.4774,25.5308,101444.0
2016-08-01 11:20:00,28.64,28.64,28.56,28.56,42576.0,25.5308,25.5308,25.4595,25.4595,42576.0
2016-08-01 11:30:00,28.56,28.62,28.55,28.59,160171.0,25.4595,25.513,25.4506,25.4863,160171.0
2016-08-01 11:40:00,28.59,28.6,28.57,28.6,89930.0,25.4863,25.4952,25.4684,25.4952,89930.0
2016-08-01 11:50:00,28.59,28.6,28.57,28.59,359071.0,25.4863,25.4952,25.4684,25.4863,359071.0
2016-08-01 12:00:00,28.58,28.6,28.56,28.57,278661.0,25.4774,25.4952,25.4595,25.4684,278661.0
2016-08-01 12:10:00,28.57,28.58,28.37,28.43,592371.0,25.4684,25.4774,25.2902,25.3436,592371.0
2016-08-01 12:20:00,28.43,28.44,28.37,28.39,144683.0,25.3436,25.3526,25.2902,25.308,144683.0
2016-08-01 12:30:00,28.39,28.41,28.33,28.37,142736.0,25.308,25.3258,25.2545,25.2902,142736.0
2016-08-01 12:40:00,28.37,28.38,28.32,28.33,61545.0,25.2902,25.2991,25.2456,25.2545,61545.0
2016-08-01 12:50:00,28.34,28.37,28.32,28.33,53633.0,25.2634,25.2902,25.2456,25.2545,53633.0
2016-08-01 13:00:00,28.32,28.34,28.27,28.3,47658.0,25.2456,25.2634,25.201,25.2278,47658.0
2016-08-01 13:10:00,28.3,28.34,28.3,28.33,56162.0,25.2278,25.2634,25.2278,25.2545,56162.0
2016-08-01 13:20:00,28.33,28.38,28.33,28.37,43957.0,25.2545,25.2991,25.2545,25.2902,43957.0
2016-08-01 13:30:00,28.37,28.41,28.34,28.4,117113.0,25.2902,25.3258,25.2634,25.3169,117113.0
2016-08-01 13:40:00,28.39,28.4,28.34,28.35,152396.0,25.308,25.3169,25.2634,25.2723,152396.0
2016-08-01 13:50:00,28.35,28.39,28.3,28.39,170060.0,25.2723,25.308,25.2278,25.308,170060.0
2016-08-01 14:00:00,28.39,28.4,28.36,28.36,113462.0,25.308,25.3169,25.2812,25.2812,113462.0
2016-08-01 14:10:00,28.36,28.37,28.35,28.36,259834.0,25.2812,25.2902,25.2723,25.2812,259834.0
2016-08-01 14:20:00,28.36,28.38,28.35,28.35,193131.0,25.2812,25.2991,25.2723,25.2723,193131.0
2016-08-01 14:30:00,28.35,28.36,28.3,28.3,243037.0,25.2723,25.2812,25.2278,25.2278,243037.0
2016-08-01 14:40:00,28.3,28.32,28.27,28.31,87049.0,25.2278,25.2456,25.201,25.2367,87049.0
2016-08-01 14:50:00,28.3,28.31,28.26,28.28,110380.0,25.2278,25.2367,25.1921,25.2099,110380.0
2016-08-01 15:00:00,28.29,28.3,28.26,28.27,134201.0,25.2188,25.2278,25.1921,25.201,134201.0
2016-08-01 15:10:00,28.27,28.33,28.26,28.28,269648.0,25.201,25.2545,25.1921,25.2099,269648.0
2016-08-01 15:20:00,28.28,28.29,28.27,28.28,191893.0,25.2099,25.2188,25.201,25.2099,191893.0
2016-08-01 15:30:00,28.28,28.33,28.28,28.32,120128.0,25.2099,25.2545,25.2099,25.2456,120128.0
2016-08-01 15:40:00,28.32,28.37,28.31,28.36,262650.0,25.2456,25.2902,25.2367,25.2812,262650.0
2016-08-01 15:50:00,28.36,28.36,28.31,28.34,717990.0,25.2812,25.2812,25.2367,25.2634,717990.0
2016-08-02 09:30:00,28.31,28.68,28.27,28.44,395367.0,25.2367,25.5665,25.201,25.3526,395367.0
2016-08-02 09:40:00,28.43,28.52,28.4,28.48,406790.0,25.3436,25.4239,25.3169,25.3882,406790.0
2016-08-02 09:50:00,28.48,28.5,28.39,28.49,384799.0,25.3882,25.406,25.308,25.3971,384799.0
2016-08-02 10:00:00,28.49,28.54,28.36,28.39,564483.0,25.3971,25.4417,25.2812,25.308,564483.0
2016-08-02 10:10:00,28.38,28.39,28.27,28.28,383488.0,25.2991,25.308,25.201,25.2099,383488.0
2016-08-02 10:20:00,28.28,28.28,28.21,28.25,175462.0,25.2099,25.2099,25.1475,25.1832,175462.0
2016-08-02 10:30:00,28.25,28.25,28.14,28.14,169122.0,25.1832,25.1832,25.0851,25.0851,169122.0
2016-08-02 10:40:00,28.14,28.14,28.0,28.0,131797.0,25.0851,25.0851,24.9603,24.9603,131797.0
2016-08-02 10:50:00,28.01,28.04,27.98,27.99,166966.0,24.9692,24.996,24.9425,24.9514,166966.0
2016-08-02 11:00:00,27.99,28.01,27.97,28.01,98447.0,24.9514,24.9692,24.9336,24.9692,98447.0
2016-08-02 11:10:00,28.01,28.02,27.95,27.96,113380.0,24.9692,24.9782,24.9158,24.9247,113380.0
2016-08-02 11:20:00,27.95,28.08,27.95,28.05,107654.0,24.9158,25.0316,24.9158,25.0049,107654.0
2016-08-02 11:30:00,28.05,28.06,27.95,27.96,84280.0,25.0049,25.0138,24.9158,24.9247,84280.0
2016-08-02 11:40:00,27.96,27.96,27.89,27.94,206682.0,24.9247,24.9247,24.8623,24.9068,206682.0
2016-08-02 11:50:00,27.93,27.95,27.89,27.89,111170.0,24.8979,24.9158,24.8623,24.8623,111170.0
2016-08-02 12:00:00,27.9,27.91,27.8,27.86,182686.0,24.8712,24.8801,24.782,24.8355,182686.0
2016-08-02 12:10:00,27.86,27.9,27.85,27.87,114753.0,24.8355,24.8712,24.8266,24.8444,114753.0
2016-08-02 12:20:00,27.87,27.94,27.86,27.92,192742.0,24.8444,24.9068,24.8355,24.889,192742.0
2016-08-02 12:30:00,27.91,27.92,27.87,27.89,96420.0,24.8801,24.889,24.8444,24.8623,96420.0
2016-08-02 12:40:00,27.89,27.91,27.87,27.89,61488.0,24.8623,24.8801,24.8444,24.8623,61488.0
2016-08-02 12:50:00,27.88,27.89,27.77,27.78,107639.0,24.8534,24.8623,24.7553,24.7642,107639.0
2016-08-02 13:00:00,27.78,27.79,27.72,27.73,176194.0,24.7642,24.7731,24.7107,24.7196,176194.0
2016-08-02 13:10:00,27.73,27.76,27.71,27.76,231283.0,24.7196,24.7464,24.7018,24.7464,231283.0
2016-08-02 13:20:00,27.76,27.83,27.75,27.82,109121.0,24.7464,24.8088,24.7375,24.7999,109121.0
2016-08-02 13:30:00,27.81,27.83,27.74,27.74,201648.0,24.791,24.8088,24.7286,24.7286,201648.0
2016-08-02 13:40:00,27.75,27.78,27.71,27.78,88065.0,24.7375,24.7642,24.7018,24.7642,88065.0
2016-08-02 13:50:00,27.78,27.79,27.75,27.75,135889.0,24.7642,24.7731,24.7375,24.7375,135889.0
2016-08-02 14:00:00,27.76,27.83,27.75,27.82,151681.0,24.7464,24.8088,24.7375,24.7999,151681.0
2016-08-02 14:10:00,27.83,27.84,27.79,27.81,137786.0,24.8088,24.8177,24.7731,24.791,137786.0
2016-08-02 14:20:00,27.81,27.84,27.79,27.82,249697.0,24.791,24.8177,24.7731,24.7999,249697.0
2016-08-02 14:30:00,27.81,27.82,27.79,27.79,147294.0,24.791,24.7999,24.7731,24.7731,147294.0
2016-08-02 14:40:00,27.79,27.92,27.78,27.91,306918.0,24.7731,24.889,24.7642,24.8801,306918.0
2016-08-02 14:50:00,27.91,27.91,27.83,27.84,108452.0,24.8801,24.8801,24.8088,24.8177,108452.0
2016-08-02 15:00:00,27.85,27.88,27.84,27.87,86262.0,24.8266,24.8534,24.8177,24.8444,86262.0
2016-08-02 15:10:00,27.87,27.89,27.85,27.88,97935.0,24.8444,24.8623,24.8266,24.8534,97935.0
2016-08-02 15:20:00,27.88,27.91,27.85,27.88,282271.0,24.8534,24.8801,24.8266,24.8534,282271.0
2016-08-02 15:30:00,27.88,27.93,27.87,27.93,105850.0,24.8534,24.8979,24.8444,24.8979,105850.0
2016-08-02 15:40:00,27.93,27.95,27.88,27.93,482749.0,24.8979,24.9158,24.8534,24.8979,482749.0
2016-08-02 15:50:00,27.93,27.95,27.93,27.94,877221.0,24.8979,24.9158,24.8979,24.9068,877221.0
2016-08-03 09:30:00,27.87,28.19,27.87,28.14,294146.0,24.8444,25.1297,24.8444,25.0851,294146.0
2016-08-03 09:40:00,28.14,28.18,28.01,28.08,173671.0,25.0851,25.1208,24.9692,25.0316,173671.0
2016-08-03 09:50:00,28.08,28.15,28.07,28.14,204959.0,25.0316,25.094,25.0227,25.0851,204959.0
2016-08-03 10:00:00,28.13,28.17,28.05,28.16,151666.0,25.0762,25.1119,25.0049,25.103,151666.0
2016-08-03 10:10:00,28.16,28.26,28.16,28.25,270462.0,25.103,25.1921,25.103,25.1832,270462.0
2016-08-03 10:20:00,28.25,28.28,28.21,28.25,111942.0,25.1832,25.2099,25.1475,25.1832,111942.0
2016-08-03 10:30:00,28.25,28.31,28.15,28.29,165861.0,25.1832,25.2367,25.094,25.2188,165861.0
2016-08-03 10:40:00,28.29,28.3,28.21,28.28,124519.0,25.2188,25.2278,25.1475,25.2099,124519.0
2016-08-03 10:50:00,28.29,28.31,28.21,28.21,105798.0,25.2188,25.2367,25.1475,25.1475,105798.0
2016-08-03 11:00:00,28.22,28.26,28.18,28.23,232069.0,25.1564,25.1921,25.1208,25.1654,232069.0
2016-08-03 11:10:00,28.23,28.37,28.22,28.34,193631.0,25.1654,25.2902,25.1564,25.2634,193631.0
2016-08-03 11:20:00,28.35,28.43,28.35,28.37,121616.0,25.2723,25.3436,25.2723,25.2902,121616.0
2016-08-03 11:30:00,28.37,28.4,28.35,28.39,1391702.0,25.2902,25.3169,25.2723,25.308,1391702.0
2016-08-03 11:40:00,28.4,28.42,28.35,28.39,552255.0,25.3169,25.3347,25.2723,25.308,552255.0
2016-08-03 11:50:00,28.39,28.49,28.37,28.49,194636.0,25.308,25.3971,25.2902,25.3971,194636.0
2016-08-03 12:00:00,28.5,28.5,28.43,28.45,235991.0,25.406,25.406,25.3436,25.3615,235991.0
2016-08-03 12:10:00,28.46,28.51,28.45,28.5,68547.0,25.3704,25.415,25.3615,25.406,68547.0
2016-08-03 12:20:00,28.51,28.51,28.44,28.46,75317.0,25.415,25.415,25.3526,25.3704,75317.0
2016-08-03 12:30:00,28.47,28.5,28.45,28.49,49274.0,25.3793,25.406,25.3615,25.3971,49274.0
2016-08-03 12:40:00,28.5,28.52,28.47,28.48,54303.0,25.406,25.4239,25.3793,25.3882,54303.0
2016-08-03 12:50:00,28.47,28.56,28.46,28.56,124717.0,25.3793,25.4595,25.3704,25.4595,124717.0
2016-08-03 13:00:00,28.56,28.56,28.48,28.49,134493.0,25.4595,25.4595,25.3882,25.3971,134493.0
2016-08-03 13:10:00,28.48,28.5,28.45,28.48,91941.0,25.3882,25.406,25.3615,25.3882,91941.0
2016-08-03 13:20:00,28.47,28.5,28.45,28.48,63626.0,25.3793,25.406,25.3615,25.3882,63626.0
2016-08-03 13:30:00,28.48,28.49,28.45,28.47,64215.0,25.3882,25.3971,25.3615,25.3793,64215.0
2016-08-03 13:40:00,28.46,28.47,28.44,28.45,58554.0,25.3704,25.3793,25.3526,25.3615,58554.0
2016-08-03 13:50:00,28.45,28.45,28.37,28.4,304637.0,25.3615,25.3615,25.2902,25.3169,304637.0
2016-08-03 14:00:00,28.39,28.45,28.39,28.45,93861.0,25.308,25.3615,25.308,25.3615,93861.0
2016-08-03 14:10:00,28.44,28.45,28.34,28.35,120584.0,25.3526,25.3615,25.2634,25.2723,120584.0
2016-08-03 14:20:00,28.35,28.4,28.32,28.32,60514.0,25.2723,25.3169,25.2456,25.2456,60514.0
2016-08-03 14:30:00,28.32,28.39,28.31,28.35,67620.0,25.2456,25.308,25.2367,25.2723,67620.0
2016-08-03 14:40:00,28.35,28.39,28.34,28.34,195935.0,25.2723,25.308,25.2634,25.2634,195935.0
2016-08-03 14:50:00,28.34,28.38,28.34,28.36,38422.0,25.2634,25.2991,25.2634,25.2812,38422.0
2016-08-03 15:00:00,28.36,28.37,28.34,28.37,49265.0,25.2812,25.2902,25.2634,25.2902,49265.0
2016-08-03 15:10:00,28.37,28.38,28.36,28.38,102254.0,25.2902,25.2991,25.2812,25.2991,102254.0
2016-08-03 15:20:00,28.37,28.41,28.36,28.4,165650.0,25.2902,25.3258,25.2812,25.3169,165650.0
2016-08-03 15:30:00,28.4,28.41,28.34,28.36,134632.0,25.3169,25.3258,25.2634,25.2812,134632.0
2016-08-03 15:40:00,28.36,28.37,28.32,28.35,224280.0,25.2812,25.2902,25.2456,25.2723,224280.0
2016-08-03 15:50:00,28.35,28.39,28.35,28.38,483227.0,25.2723,25.308,25.2723,25.2991,483227.0
2016-08-04 09:30:00,28.32,28.36,28.22,28.31,96140.0,25.2456,25.2812,25.1564,25.2367,96140.0
2016-08-04 09:40:00,28.31,28.41,28.25,28.31,137000.0,25.2367,25.3258,25.1832,25.2367,137000.0
2016-08-04 09:50:00,28.31,28.36,28.2,28.21,113047.0,25.2367,25.2812,25.1386,25.1475,113047.0
2016-08-04 10:00:00,28.21,28.26,28.09,28.13,136550.0,25.1475,25.1921,25.0406,25.0762,136550.0
2016-08-04 10:10:00,28.13,28.26,28.1,28.22,109420.0,25.0762,25.1921,25.0495,25.1564,109420.0
2016-08-04 10:20:00,28.21,28.23,28.16,28.22,76071.0,25.1475,25.1654,25.103,25.1564,76071.0
2016-08-04 10:30:00,28.22,28.26,28.2,28.22,67765.0,25.1564,25.1921,25.1386,25.1564,67765.0
2016-08-04 10:40:00,28.22,28.24,28.17,28.22,129022.0,25.1564,25.1743,25.1119,25.1564,129022.0
2016-08-04 10:50:00,28.22,28.35,28.21,28.34,98830.0,25.1564,25.2723,25.1475,25.2634,98830.0
2016-08-04 11:00:00,28.33,28.34,28.3,28.32,64006.0,25.2545,25.2634,25.2278,25.2456,64006.0
2016-08-04 11:10:00,28.32,28.34,28.24,28.27,75878.0,25.2456,25.2634,25.1743,25.201,75878.0
2016-08-04 11:20:00,28.26,28.31,28.26,28.28,44062.0,25.1921,25.2367,25.1921,25.2099,44062.0
2016-08-04 11:30:00,28.29,28.32,28.25,28.32,53755.0,25.2188,25.2456,25.1832,25.2456,53755.0
2016-08-04 11:40:00,28.32,28.33,28.28,28.3,66966.0,25.2456,25.2545,25.2099,25.2278,66966.0
2016-08-04 11:50:00,28.3,28.37,28.3,28.36,86169.0,25.2278,25.2902,25.2278,25.2812,86169.0
2016-08-04 12:00:00,28.36,28.43,28.34,28.41,68617.0,25.2812,25.3436,25.2634,25.3258,68617.0
2016-08-04 12:10:00,28.4,28.41,28.36,28.39,42517.0,25.3169,25.3258,25.2812,25.308,42517.0
2016-08-04 12:20:00,28.39,28.4,28.37,28.39,47600.0,25.308,25.3169,25.2902,25.308,47600.0
2016-08-04 12:30:00,28.39,28.4,28.34,28.35,37600.0,25.308,25.3169,25.2634,25.2723,37600.0
2016-08-04 12:40:00,28.35,28.37,28.34,28.36,26797.0,25.2723,25.2902,25.2634,25.2812,26797.0
2016-08-04 12:50:00,28.36,28.38,28.35,28.36,49554.0,25.2812,25.2991,25.2723,25.2812,49554.0
2016-08-04 13:00:00,28.37,28.37,28.31,28.33,94132.0,25.2902,25.2902,25.2367,25.2545,94132.0
2016-08-04 13:10:00,28.33,28.33,28.28,28.32,31422.0,25.2545,25.2545,25.2099,25.2456,31422.0
2016-08-04 13:20:00,28.31,28.34,28.3,28.33,44488.0,25.2367,25.2634,25.2278,25.2545,44488.0
2016-08-04 13:30:00,28.33,28.38,28.31,28.36,101900.0,25.2545,25.2991,25.2367,25.2812,101900.0
2016-08-04 13:40:00,28.35,28.41,28.35,28.41,58330.0,25.2723,25.3258,25.2723,25.3258,58330.0
2016-08-04 13:50:00,28.41,28.41,28.38,28.4,110220.0,25.3258,25.3258,25.2991,25.3169,110220.0
2016-08-04 14:00:00,28.4,28.45,28.39,28.45,64729.0,25.3169,25.3615,25.308,25.3615,64729.0
2016-08-04 14:10:00,28.44,28.45,28.4,28.42,80134.0,25.3526,25.3615,25.3169,25.3347,80134.0
2016-08-04 14:20:00,28.42,28.46,28.41,28.43,161231.0,25.3347,25.3704,25.3258,25.3436,161231.0
2016-08-04 14:30:00,28.43,28.45,28.41,28.42,173893.0,25.3436,25.3615,25.3258,25.3347,173893.0
2016-08-04 14:40:00,28.42,28.45,28.4,28.43,175693.0,25.3347,25.3615,25.3169,25.3436,175693.0
2016-08-04 14:50:00,28.44,28.44,28.41,28.44,62670.0,25.3526,25.3526,25.3258,25.3526,62670.0
2016-08-04 15:00:00,28.43,28.47,28.41,28.45,76228.0,25.3436,25.3793,25.3258,25.3615,76228.0
2016-08-04 15:10:00,28.45,28.46,28.41,28.44,111905.0,25.3615,25.3704,25.3258,25.3526,111905.0
2016-08-04 15:20:00,28.45,28.46,28.4,28.43,170780.0,25.3615,25.3704,25.3169,25.3436,170780.0
2016-08-04 15:30:00,28.43,28.46,28.41,28.45,205973.0,25.3436,25.3704,25.3258,25.3615,205973.0
2016-08-04 15:40:00,28.46,28.47,28.44,28.46,230764.0,25.3704,25.3793,25.3526,25.3704,230764.0
2016-08-04 15:50:00,28.46,28.51,28.45,28.49,754866.0,25.3704,25.415,25.3615,25.3971,754866.0
2016-08-05 09:30:00,29.0,29.56,29.0,29.55,826675.0,25.8518,26.351,25.8518,26.3421,826675.0
2016-08-05 09:40:00,29.55,29.66,29.52,29.59,582332.0,26.3421,26.4401,26.3153,26.3777,582332.0
2016-08-05 09:50:00,29.59,29.86,29.59,29.82,701081.0,26.3777,26.6184,26.3777,26.5827,701081.0
2016-08-05 10:00:00,29.83,29.83,29.7,29.77,833392.0,26.5917,26.5917,26.4758,26.5382,833392.0
2016-08-05 10:10:00,29.77,29.82,29.7,29.77,390056.0,26.5382,26.5827,26.4758,26.5382,390056.0
2016-08-05 10:20:00,29.77,29.8,29.73,29.75,198108.0,26.5382,26.5649,26.5025,26.5203,198108.0
2016-08-05 10:30:00,29.75,29.76,29.66,29.66,198368.0,26.5203,26.5293,26.4401,26.4401,198368.0
2016-08-05 10:40:00,29.66,29.74,29.66,29.7,191584.0,26.4401,26.5114,26.4401,26.4758,191584.0
2016-08-05 10:50:00,29.7,29.74,29.7,29.73,225684.0,26.4758,26.5114,26.4758,26.5025,225684.0
2016-08-05 11:00:00,29.73,29.78,29.72,29.77,241039.0,26.5025,26.5471,26.4936,26.5382,241039.0
2016-08-05 11:10:00,29.77,29.78,29.7,29.75,215592.0,26.5382,26.5471,26.4758,26.5203,215592.0
2016-08-05 11:20:00,29.75,29.77,29.69,29.7,298265.0,26.5203,26.5382,26.4669,26.4758,298265.0
2016-08-05 11:30:00,29.7,29.77,29.69,29.73,204088.0,26.4758,26.5382,26.4669,26.5025,204088.0
2016-08-05 11:40:00,29.73,29.79,29.73,29.74,108307.0,26.5025,26.556,26.5025,26.5114,108307.0
2016-08-05 11:50:00,29.74,29.75,29.68,29.69,195319.0,26.5114,26.5203,26.4579,26.4669,195319.0
2016-08-05 12:00:00,29.69,29.72,29.67,29.71,92377.0,26.4669,26.4936,26.449,26.4847,92377.0
2016-08-05 12:10:00,29.71,29.79,29.7,29.76,188572.0,26.4847,26.556,26.4758,26.5293,188572.0
2016-08-05 12:20:00,29.75,29.78,29.72,29.76,73149.0,26.5203,26.5471,26.4936,26.5293,73149.0
2016-08-05 12:30:00,29.76,29.77,29.72,29.73,52996.0,26.5293,26.5382,26.4936,26.5025,52996.0
2016-08-05 12:40:00,29.74,29.74,29.7,29.73,89245.0,26.5114,26.5114,26.4758,26.5025,89245.0
2016-08-05 12:50:00,29.73,29.74,29.71,29.72,75132.0,26.5025,26.5114,26.4847,26.4936,75132.0
2016-08-05 13:00:00,29.72,29.74,29.71,29.73,157278.0,26.4936,26.5114,26.4847,26.5025,157278.0
2016-08-05 13:10:00,29.72,29.76,29.72,29.74,141073.0,26.4936,26.5293,26.4936,26.5114,141073.0
2016-08-05 13:20:00,29.74,29.75,29.71,29.74,83949.0,26.5114,26.5203,26.4847,26.5114,83949.0
2016-08-05 13:30:00,29.74,29.74,29.72,29.74,63287.0,26.5114,26.5114,26.4936,26.5114,63287.0
2016-08-05 13:40:00,29.74,29.8,29.73,29.77,122853.0,26.5114,26.5649,26.5025,26.5382,122853.0
2016-08-05 13:50:00,29.78,29.78,29.73,29.74,107551.0,26.5471,26.5471,26.5025,26.5114,107551.0
2016-08-05 14:00:00,29.74,29.74,29.72,29.73,171962.0,26.5114,26.5114,26.4936,26.5025,171962.0
2016-08-05 14:10:00,29.73,29.75,29.72,29.74,191541.0,26.5025,26.5203,26.4936,26.5114,191541.0
2016-08-05 14:20:00,29.74,29.75,29.71,29.71,92872.0,26.5114,26.5203,26.4847,26.4847,92872.0
2016-08-05 14:30:00,29.71,29.75,29.71,29.73,226048.0,26.4847,26.5203,26.4847,26.5025,226048.0
2016-08-05 14:40:00,29.73,29.74,29.72,29.73,92817.0,26.5025,26.5114,26.4936,26.5025,92817.0
2016-08-05 14:50:00,29.73,29.77,29.73,29.76,110012.0,26.5025,26.5382,26.5025,26.5293,110012.0
2016-08-05 15:00:00,29.76,29.82,29.75,29.8,229057.0,26.5293,26.5827,26.5203,26.5649,229057.0
2016-08-05 15:10:00,29.8,29.87,29.78,29.87,447666.0,26.5649,26.6273,26.5471,26.6273,447666.0
2016-08-05 15:20:00,29.87,29.87,29.78,29.83,273170.0,26.6273,26.6273,26.5471,26.5917,273170.0
2016-08-05 15:30:00,29.82,29.83,29.79,29.8,363641.0,26.5827,26.5917,26.556,26.5649,363641.0
2016-08-05 15:40:00,29.81,29.87,29.8,29.85,500596.0,26.5738,26.6273,26.5649,26.6095,500596.0
2016-08-05 15:50:00,29.84,29.94,29.84,29.93,2041687.0,26.6006,26.6897,26.6006,26.6808,2041687.0
2016-08-08 09:30:00,30.02,30.19,29.96,30.07,368127.0,26.761,26.9126,26.7075,26.8056,368127.0
2016-08-08 09:40:00,30.07,30.19,30.0,30.17,437145.0,26.8056,26.9126,26.7432,26.8948,437145.0
2016-08-08 09:50:00,30.16,30.2,30.05,30.06,215994.0,26.8858,26.9215,26.7878,26.7967,215994.0
2016-08-08 10:00:00,30.05,30.13,30.05,30.1,373089.0,26.7878,26.8591,26.7878,26.8324,373089.0
2016-08-08 10:10:00,30.1,30.1,29.97,29.97,175281.0,26.8324,26.8324,26.7165,26.7165,175281.0
2016-08-08 10:20:00,29.97,30.0,29.92,29.94,342181.0,26.7165,26.7432,26.6719,26.6897,342181.0
2016-08-08 10:30:00,29.94,30.0,29.93,29.99,357769.0,26.6897,26.7432,26.6808,26.7343,357769.0
2016-08-08 10:40:00,29.99,30.0,29.95,29.95,199017.0,26.7343,26.7432,26.6986,26.6986,199017.0
2016-08-08 10:50:00,29.96,29.96,29.89,29.91,214154.0,26.7075,26.7075,26.6451,26.663,214154.0
2016-08-08 11:00:00,29.92,30.0,29.9,30.0,185094.0,26.6719,26.7432,26.6541,26.7432,185094.0
2016-08-08 11:10:00,30.0,30.0,29.94,29.99,158922.0,26.7432,26.7432,26.6897,26.7343,158922.0
2016-08-08 11:20:00,29.99,30.0,29.94,29.97,210517.0,26.7343,26.7432,26.6897,26.7165,210517.0
2016-08-08 11:30:00,29.97,29.99,29.96,29.99,132587.0,26.7165,26.7343,26.7075,26.7343,132587.0
2016-08-08 11:40:00,29.98,30.0,29.95,29.95,151958.0,26.7254,26.7432,26.6986,26.6986,151958.0
2016-08-08 11:50:00,29.96,30.0,29.95,29.99,139379.0,26.7075,26.7432,26.6986,26.7343,139379.0
2016-08-08 12:00:00,29.99,30.04,29.99,30.03,202474.0,26.7343,26.7789,26.7343,26.77,202474.0
2016-08-08 12:10:00,30.03,30.04,30.0,30.03,127505.0,26.77,26.7789,26.7432,26.77,127505.0
2016-08-08 12:20:00,30.04,30.06,30.03,30.03,120681.0,26.7789,26.7967,26.77,26.77,120681.0
2016-08-08 12:30:00,30.04,30.08,30.03,30.06,99706.0,26.7789,26.8145,26.77,26.7967,99706.0
2016-08-08 12:40:00,30.07,30.08,30.03,30.06,81971.0,26.8056,26.8145,26.77,26.7967,81971.0
2016-08-08 12:50:00,30.06,30.08,30.05,30.06,117275.0,26.7967,26.8145,26.7878,26.7967,117275.0
2016-08-08 13:00:00,30.06,30.1,30.04,30.07,229666.0,26.7967,26.8324,26.7789,26.8056,229666.0
2016-08-08 13:10:00,30.07,30.08,30.05,30.06,61704.0,26.8056,26.8145,26.7878,26.7967,61704.0
2016-08-08 13:20:00,30.06,30.1,30.04,30.09,127451.0,26.7967,26.8324,26.7789,26.8234,127451.0
2016-08-08 13:30:00,30.1,30.12,30.08,30.09,62746.0,26.8324,26.8502,26.8145,26.8234,62746.0
2016-08-08 13:40:00,30.08,30.08,30.04,30.05,107277.0,26.8145,26.8145,26.7789,26.7878,107277.0
2016-08-08 13:50:00,30.05,30.06,30.04,30.05,101315.0,26.7878,26.7967,26.7789,26.7878,101315.0
2016-08-08 14:00:00,30.05,30.07,30.04,30.05,131457.0,26.7878,26.8056,26.7789,26.7878,131457.0
2016-08-08 14:10:00,30.05,30.06,30.01,30.04,192262.0,26.7878,26.7967,26.7521,26.7789,192262.0
2016-08-08 14:20:00,30.04,30.04,29.98,30.0,204259.0,26.7789,26.7789,26.7254,26.7432,204259.0
2016-08-08 14:30:00,30.0,30.02,29.98,30.02,123943.0,26.7432,26.761,26.7254,26.761,123943.0
2016-08-08 14:40:00,30.01,30.03,29.99,30.02,153123.0,26.7521,26.77,26.7343,26.761,153123.0
2016-08-08 14:50:00,30.02,30.03,29.98,29.99,108958.0,26.761,26.77,26.7254,26.7343,108958.0
2016-08-08 15:00:00,29.99,30.04,29.99,30.04,175708.0,26.7343,26.7789,26.7343,26.7789,175708.0
2016-08-08 15:10:00,30.04,30.05,30.01,30.01,121152.0,26.7789,26.7878,26.7521,26.7521,121152.0
2016-08-08 15:20:00,30.01,30.03,30.0,30.03,151222.0,26.7521,26.77,26.7432,26.77,151222.0
2016-08-08 15:30:00,30.03,30.04,30.01,30.02,264088.0,26.77,26.7789,26.7521,26.761,264088.0
2016-08-08 15:40:00,30.03,30.04,30.0,30.04,498226.0,26.77,26.7789,26.7432,26.7789,498226.0
2016-08-08 15:50:00,30.03,30.07,30.01,30.07,1052406.0,26.77,26.8056,26.7521,26.8056,1052406.0
2016-08-09 09:30:00,30.07,30.18,29.91,30.17,196452.0,26.8056,26.9037,26.663,26.8948,196452.0
2016-08-09 09:40:00,30.17,30.22,30.13,30.21,229859.0,26.8948,26.9393,26.8591,26.9304,229859.0
2016-08-09 09:50:00,30.22,30.25,30.18,30.19,130778.0,26.9393,26.9661,26.9037,26.9126,130778.0
2016-08-09 10:00:00,30.19,30.22,30.15,30.16,180084.0,26.9126,26.9393,26.8769,26.8858,180084.0
2016-08-09 10:10:00,30.17,30.22,30.14,30.21,124427.0,26.8948,26.9393,26.868,26.9304,124427.0
2016-08-09 10:20:00,30.22,30.24,30.18,30.2,185410.0,26.9393,26.9572,26.9037,26.9215,185410.0
2016-08-09 10:30:00,30.2,30.23,30.15,30.18,171518.0,26.9215,26.9482,26.8769,26.9037,171518.0
2016-08-09 10:40:00,30.18,30.18,30.14,30.16,175733.0,26.9037,26.9037,26.868,26.8858,175733.0
2016-08-09 10:50:00,30.17,30.18,30.13,30.15,112640.0,26.8948,26.9037,26.8591,26.8769,112640.0
2016-08-09 11:00:00,30.16,30.18,30.14,30.15,96924.0,26.8858,26.9037,26.868,26.8769,96924.0
2016-08-09 11:10:00,30.15,30.17,30.14,30.16,82332.0,26.8769,26.8948,26.868,26.8858,82332.0
2016-08-09 11:20:00,30.15,30.17,30.13,30.15,108815.0,26.8769,26.8948,26.8591,26.8769,108815.0
2016-08-09 11:30:00,30.14,30.16,30.1,30.11,63409.0,26.868,26.8858,26.8324,26.8413,63409.0
2016-08-09 11:40:00,30.1,30.12,30.06,30.12,100358.0,26.8324,26.8502,26.7967,26.8502,100358.0
2016-08-09 11:50:00,30.12,30.12,30.08,30.1,66003.0,26.8502,26.8502,26.8145,26.8324,66003.0
2016-08-09 12:00:00,30.11,30.11,30.09,30.1,50249.0,26.8413,26.8413,26.8234,26.8324,50249.0
2016-08-09 12:10:00,30.11,30.11,30.09,30.09,96180.0,26.8413,26.8413,26.8234,26.8234,96180.0
2016-08-09 12:20:00,30.1,30.1,30.05,30.05,114993.0,26.8324,26.8324,26.7878,26.7878,114993.0
2016-08-09 12:30:00,30.05,30.07,30.04,30.05,120511.0,26.7878,26.8056,26.7789,26.7878,120511.0
2016-08-09 12:40:00,30.05,30.06,30.03,30.06,65603.0,26.7878,26.7967,26.77,26.7967,65603.0
2016-08-09 12:50:00,30.06,30.07,30.04,30.05,76634.0,26.7967,26.8056,26.7789,26.7878,76634.0
2016-08-09 13:00:00,30.05,30.09,30.05,30.08,56999.0,26.7878,26.8234,26.7878,26.8145,56999.0
2016-08-09 13:10:00,30.08,30.09,30.06,30.08,55916.0,26.8145,26.8234,26.7967,26.8145,55916.0
2016-08-09 13:20:00,30.08,30.09,30.05,30.05,73903.0,26.8145,26.8234,26.7878,26.7878,73903.0
2016-08-09 13:30:00,30.05,30.08,30.04,30.05,271304.0,26.7878,26.8145,26.7789,26.7878,271304.0
2016-08-09 13:40:00,30.06,30.07,30.05,30.05,156251.0,26.7967,26.8056,26.7878,26.7878,156251.0
2016-08-09 13:50:00,30.06,30.06,30.05,30.06,115612.0,26.7967,26.7967,26.7878,26.7967,115612.0
2016-08-09 14:00:00,30.05,30.06,30.04,30.06,183689.0,26.7878,26.7967,26.7789,26.7967,183689.0
2016-08-09 14:10:00,30.06,30.07,30.05,30.06,88254.0,26.7967,26.8056,26.7878,26.7967,88254.0
2016-08-09 14:20:00,30.06,30.07,30.05,30.06,82740.0,26.7967,26.8056,26.7878,26.7967,82740.0
2016-08-09 14:30:00,30.06,30.09,30.05,30.05,91368.0,26.7967,26.8234,26.7878,26.7878,91368.0
2016-08-09 14:40:00,30.05,30.07,30.05,30.06,67090.0,26.7878,26.8056,26.7878,26.7967,67090.0
2016-08-09 14:50:00,30.06,30.1,30.05,30.1,79136.0,26.7967,26.8324,26.7878,26.8324,79136.0
2016-08-09 15:00:00,30.1,30.1,30.08,30.09,44463.0,26.8324,26.8324,26.8145,26.8234,44463.0
2016-08-09 15:10:00,30.09,30.09,30.05,30.08,114196.0,26.8234,26.8234,26.7878,26.8145,114196.0
2016-08-09 15:20:00,30.08,30.09,30.07,30.09,112631.0,26.8145,26.8234,26.8056,26.8234,112631.0
2016-08-09 15:30:00,30.09,30.09,30.05,30.05,117638.0,26.8234,26.8234,26.7878,26.7878,117638.0
2016-08-09 15:40:00,30.05,30.1,30.05,30.07,209880.0,26.7878,26.8324,26.7878,26.8056,209880.0
2016-08-09 15:50:00,30.08,30.11,30.07,30.1,769711.0,26.8145,26.8413,26.8056,26.8324,769711.0
2016-08-10 09:30:00,30.0,30.08,29.94,29.99,273680.0,26.8065,26.878,26.7529,26.7976,273680.0
2016-08-10 09:40:00,30.0,30.01,29.92,29.95,293308.0,26.8065,26.8155,26.7351,26.7619,293308.0
2016-08-10 09:50:00,29.94,29.96,29.85,29.86,420188.0,26.7529,26.7708,26.6725,26.6814,420188.0
2016-08-10 10:00:00,29.86,29.91,29.85,29.88,173971.0,26.6814,26.7261,26.6725,26.6993,173971.0
2016-08-10 10:10:00,29.87,29.89,29.81,29.86,173856.0,26.6904,26.7082,26.6368,26.6814,173856.0
2016-08-10 10:20:00,29.86,29.97,29.86,29.95,230355.0,26.6814,26.7797,26.6814,26.7619,230355.0
2016-08-10 10:30:00,29.95,29.98,29.9,29.91,141384.0,26.7619,26.7887,26.7172,26.7261,141384.0
2016-08-10 10:40:00,29.91,29.93,29.83,29.83,231100.0,26.7261,26.744,26.6546,26.6546,231100.0
2016-08-10 10:50:00,29.83,29.83,29.74,29.77,279592.0,26.6546,26.6546,26.5742,26.601,279592.0
2016-08-10 11:00:00,29.77,29.78,29.74,29.76,341038.0,26.601,26.61,26.5742,26.5921,341038.0
2016-08-10 11:10:00,29.75,29.76,29.66,29.71,654084.0,26.5831,26.5921,26.5027,26.5474,654084.0
2016-08-10 11:20:00,29.7,29.75,29.65,29.69,207006.0,26.5385,26.5831,26.4938,26.5295,207006.0
2016-08-10 11:30:00,29.69,29.7,29.62,29.68,212343.0,26.5295,26.5385,26.467,26.5206,212343.0
2016-08-10 11:40:00,29.68,29.69,29.64,29.68,155760.0,26.5206,26.5295,26.4849,26.5206,155760.0
2016-08-10 11:50:00,29.68,29.7,29.65,29.66,58465.0,26.5206,26.5385,26.4938,26.5027,58465.0
2016-08-10 12:00:00,29.66,29.71,29.64,29.7,155340.0,26.5027,26.5474,26.4849,26.5385,155340.0
2016-08-10 12:10:00,29.7,29.73,29.68,29.73,83408.0,26.5385,26.5653,26.5206,26.5653,83408.0
2016-08-10 12:20:00,29.73,29.77,29.72,29.72,123646.0,26.5653,26.601,26.5563,26.5563,123646.0
2016-08-10 12:30:00,29.72,29.73,29.69,29.7,194662.0,26.5563,26.5653,26.5295,26.5385,194662.0
2016-08-10 12:40:00,29.71,29.71,29.67,29.68,291294.0,26.5474,26.5474,26.5117,26.5206,291294.0
2016-08-10 12:50:00,29.67,29.76,29.67,29.76,425173.0,26.5117,26.5921,26.5117,26.5921,425173.0
2016-08-10 13:00:00,29.76,29.77,29.73,29.74,73742.0,26.5921,26.601,26.5653,26.5742,73742.0
2016-08-10 13:10:00,29.75,29.75,29.68,29.68,180427.0,26.5831,26.5831,26.5206,26.5206,180427.0
2016-08-10 13:20:00,29.68,29.69,29.64,29.67,243443.0,26.5206,26.5295,26.4849,26.5117,243443.0
2016-08-10 13:30:00,29.67,29.7,29.64,29.69,128375.0,26.5117,26.5385,26.4849,26.5295,128375.0
2016-08-10 13:40:00,29.7,29.72,29.67,29.68,96977.0,26.5385,26.5563,26.5117,26.5206,96977.0
2016-08-10 13:50:00,29.68,29.68,29.64,29.66,255951.0,26.5206,26.5206,26.4849,26.5027,255951.0
2016-08-10 14:00:00,29.66,29.68,29.61,29.62,290225.0,26.5027,26.5206,26.4581,26.467,290225.0
2016-08-10 14:10:00,29.62,29.65,29.6,29.61,152894.0,26.467,26.4938,26.4491,26.4581,152894.0
2016-08-10 14:20:00,29.6,29.61,29.56,29.58,161484.0,26.4491,26.4581,26.4134,26.4312,161484.0
2016-08-10 14:30:00,29.58,29.59,29.52,29.54,200866.0,26.4312,26.4402,26.3776,26.3955,200866.0
2016-08-10 14:40:00,29.54,29.56,29.52,29.55,123902.0,26.3955,26.4134,26.3776,26.4044,123902.0
2016-08-10 14:50:00,29.55,29.58,29.54,29.54,219561.0,26.4044,26.4312,26.3955,26.3955,219561.0
2016-08-10 15:00:00,29.55,29.55,29.5,29.55,221509.0,26.4044,26.4044,26.3598,26.4044,221509.0
2016-08-10 15:10:00,29.55,29.58,29.53,29.57,184591.0,26.4044,26.4312,26.3866,26.4223,184591.0
2016-08-10 15:20:00,29.57,29.6,29.53,29.54,316085.0,26.4223,26.4491,26.3866,26.3955,316085.0
2016-08-10 15:30:00,29.54,29.59,29.53,29.55,346486.0,26.3955,26.4402,26.3866,26.4044,346486.0
2016-08-10 15:40:00,29.55,29.57,29.52,29.54,411649.0,26.4044,26.4223,26.3776,26.3955,411649.0
2016-08-10 15:50:00,29.55,29.57,29.52,29.57,741387.0,26.4044,26.4223,26.3776,26.4223,741387.0
2016-08-11 09:30:00,29.7,29.76,29.58,29.6,216812.0,26.5385,26.5921,26.4312,26.4491,216812.0
2016-08-11 09:40:00,29.61,29.86,29.61,29.84,167955.0,26.4581,26.6814,26.4581,26.6636,167955.0
2016-08-11 09:50:00,29.83,29.86,29.79,29.81,158468.0,26.6546,26.6814,26.6189,26.6368,158468.0
2016-08-11 10:00:00,29.81,29.88,29.79,29.82,126301.0,26.6368,26.6993,26.6189,26.6457,126301.0
2016-08-11 10:10:00,29.82,29.85,29.77,29.82,117783.0,26.6457,26.6725,26.601,26.6457,117783.0
2016-08-11 10:20:00,29.82,29.82,29.76,29.8,113633.0,26.6457,26.6457,26.5921,26.6278,113633.0
2016-08-11 10:30:00,29.81,29.87,29.78,29.87,99506.0,26.6368,26.6904,26.61,26.6904,99506.0
2016-08-11 10:40:00,29.87,29.93,29.84,29.9,111256.0,26.6904,26.744,26.6636,26.7172,111256.0
2016-08-11 10:50:00,29.9,29.93,29.83,29.84,72749.0,26.7172,26.744,26.6546,26.6636,72749.0
2016-08-11 11:00:00,29.84,29.86,29.81,29.86,84006.0,26.6636,26.6814,26.6368,26.6814,84006.0
2016-08-11 11:10:00,29.86,29.95,29.86,29.93,106283.0,26.6814,26.7619,26.6814,26.744,106283.0
2016-08-11 11:20:00,29.93,29.99,29.92,29.99,105258.0,26.744,26.7976,26.7351,26.7976,105258.0
2016-08-11 11:30:00,29.98,30.0,29.96,29.98,94298.0,26.7887,26.8065,26.7708,26.7887,94298.0
2016-08-11 11:40:00,29.98,29.99,29.92,29.96,67558.0,26.7887,26.7976,26.7351,26.7708,67558.0
2016-08-11 11:50:00,29.96,29.99,29.94,29.98,94514.0,26.7708,26.7976,26.7529,26.7887,94514.0
2016-08-11 12:00:00,29.98,29.98,29.92,29.95,55027.0,26.7887,26.7887,26.7351,26.7619,55027.0
2016-08-11 12:10:00,29.95,29.97,29.91,29.92,76238.0,26.7619,26.7797,26.7261,26.7351,76238.0
2016-08-11 12:20:00,29.92,29.93,29.9,29.92,103826.0,26.7351,26.744,26.7172,26.7351,103826.0
2016-08-11 12:30:00,29.92,29.94,29.89,29.92,78831.0,26.7351,26.7529,26.7082,26.7351,78831.0
2016-08-11 12:40:00,29.92,29.95,29.91,29.94,71738.0,26.7351,26.7619,26.7261,26.7529,71738.0
2016-08-11 12:50:00,29.94,29.96,29.93,29.94,55422.0,26.7529,26.7708,26.744,26.7529,55422.0
2016-08-11 13:00:00,29.95,29.97,29.94,29.96,46542.0,26.7619,26.7797,26.7529,26.7708,46542.0
2016-08-11 13:10:00,29.97,29.97,29.94,29.95,56811.0,26.7797,26.7797,26.7529,26.7619,56811.0
2016-08-11 13:20:00,29.94,29.95,29.91,29.91,90903.0,26.7529,26.7619,26.7261,26.7261,90903.0
2016-08-11 13:30:00,29.91,29.91,29.88,29.89,131300.0,26.7261,26.7261,26.6993,26.7082,131300.0
2016-08-11 13:40:00,29.89,29.9,29.86,29.9,108824.0,26.7082,26.7172,26.6814,26.7172,108824.0
2016-08-11 13:50:00,29.9,29.9,29.85,29.86,47832.0,26.7172,26.7172,26.6725,26.6814,47832.0
2016-08-11 14:00:00,29.85,29.89,29.85,29.86,104004.0,26.6725,26.7082,26.6725,26.6814,104004.0
2016-08-11 14:10:00,29.85,29.89,29.85,29.88,106209.0,26.6725,26.7082,26.6725,26.6993,106209.0
2016-08-11 14:20:00,29.89,29.91,29.88,29.89,113466.0,26.7082,26.7261,26.6993,26.7082,113466.0
2016-08-11 14:30:00,29.89,29.9,29.86,29.89,103556.0,26.7082,26.7172,26.6814,26.7082,103556.0
2016-08-11 14:40:00,29.88,29.92,29.88,29.9,194525.0,26.6993,26.7351,26.6993,26.7172,194525.0
2016-08-11 14:50:00,29.9,29.92,29.86,29.9,196285.0,26.7172,26.7351,26.6814,26.7172,196285.0
2016-08-11 15:00:00,29.89,29.93,29.89,29.93,115911.0,26.7082,26.744,26.7082,26.744,115911.0
2016-08-11 15:10:00,29.92,29.94,29.89,29.9,92909.0,26.7351,26.7529,26.7082,26.7172,92909.0
2016-08-11 15:20:00,29.9,29.92,29.9,29.92,96444.0,26.7172,26.7351,26.7172,26.7351,96444.0
2016-08-11 15:30:00,29.91,29.95,29.91,29.95,106791.0,26.7261,26.7619,26.7261,26.7619,106791.0
2016-08-11 15:40:00,29.95,30.0,29.94,30.0,307751.0,26.7619,26.8065,26.7529,26.8065,307751.0
2016-08-11 15:50:00,29.99,30.0,29.91,29.92,825454.0,26.7976,26.8065,26.7261,26.7351,825454.0
2016-08-12 09:30:00,29.4,29.55,29.23,29.28,390491.0,26.2704,26.4044,26.1185,26.1632,390491.0
2016-08-12 09:40:00,29.28,29.56,29.27,29.55,304906.0,26.1632,26.4134,26.1542,26.4044,304906.0
2016-08-12 09:50:00,29.55,29.65,29.55,29.63,135039.0,26.4044,26.4938,26.4044,26.4759,135039.0
2016-08-12 10:00:00,29.63,29.69,29.59,29.64,180846.0,26.4759,26.5295,26.4402,26.4849,180846.0
2016-08-12 10:10:00,29.63,29.67,29.6,29.6,83977.0,26.4759,26.5117,26.4491,26.4491,83977.0
2016-08-12 10:20:00,29.6,29.67,29.58,29.6,185960.0,26.4491,26.5117,26.4312,26.4491,185960.0
2016-08-12 10:30:00,29.59,29.63,29.57,29.6,236671.0,26.4402,26.4759,26.4223,26.4491,236671.0
2016-08-12 10:40:00,29.6,29.63,29.53,29.54,300875.0,26.4491,26.4759,26.3866,26.3955,300875.0
2016-08-12 10:50:00,29.53,29.54,29.49,29.5,216497.0,26.3866,26.3955,26.3508,26.3598,216497.0
2016-08-12 11:00:00,29.5,29.59,29.5,29.54,129214.0,26.3598,26.4402,26.3598,26.3955,129214.0
2016-08-12 11:10:00,29.54,29.57,29.53,29.54,88519.0,26.3955,26.4223,26.3866,26.3955,88519.0
2016-08-12 11:20:00,29.54,29.6,29.54,29.59,92248.0,26.3955,26.4491,26.3955,26.4402,92248.0
2016-08-12 11:30:00,29.6,29.62,29.58,29.6,147109.0,26.4491,26.467,26.4312,26.4491,147109.0
2016-08-12 11:40:00,29.6,29.6,29.56,29.59,102536.0,26.4491,26.4491,26.4134,26.4402,102536.0
2016-08-12 11:50:00,29.59,29.61,29.53,29.55,132591.0,26.4402,26.4581,26.3866,26.4044,132591.0
2016-08-12 12:00:00,29.55,29.58,29.54,29.54,96418.0,26.4044,26.4312,26.3955,26.3955,96418.0
2016-08-12 12:10:00,29.55,29.58,29.53,29.55,93177.0,26.4044,26.4312,26.3866,26.4044,93177.0
2016-08-12 12:20:00,29.54,29.6,29.54,29.57,100194.0,26.3955,26.4491,26.3955,26.4223,100194.0
2016-08-12 12:30:00,29.57,29.61,29.54,29.61,224602.0,26.4223,26.4581,26.3955,26.4581,224602.0
2016-08-12 12:40:00,29.61,29.63,29.59,29.61,63015.0,26.4581,26.4759,26.4402,26.4581,63015.0
2016-08-12 12:50:00,29.61,29.63,29.6,29.62,49351.0,26.4581,26.4759,26.4491,26.467,49351.0
2016-08-12 13:00:00,29.62,29.63,29.56,29.61,77789.0,26.467,26.4759,26.4134,26.4581,77789.0
2016-08-12 13:10:00,29.61,29.65,29.6,29.63,63738.0,26.4581,26.4938,26.4491,26.4759,63738.0
2016-08-12 13:20:00,29.64,29.65,29.62,29.65,32665.0,26.4849,26.4938,26.467,26.4938,32665.0
2016-08-12 13:30:00,29.65,29.65,29.64,29.65,26038.0,26.4938,26.4938,26.4849,26.4938,26038.0
2016-08-12 13:40:00,29.65,29.65,29.62,29.62,38096.0,26.4938,26.4938,26.467,26.467,38096.0
2016-08-12 13:50:00,29.63,29.64,29.61,29.62,68935.0,26.4759,26.4849,26.4581,26.467,68935.0
2016-08-12 14:00:00,29.62,29.65,29.62,29.65,86500.0,26.467,26.4938,26.467,26.4938,86500.0
2016-08-12 14:10:00,29.65,29.7,29.65,29.68,112422.0,26.4938,26.5385,26.4938,26.5206,112422.0
2016-08-12 14:20:00,29.7,29.74,29.68,29.74,73623.0,26.5385,26.5742,26.5206,26.5742,73623.0
2016-08-12 14:30:00,29.74,29.75,29.73,29.74,63519.0,26.5742,26.5831,26.5653,26.5742,63519.0
2016-08-12 14:40:00,29.74,29.75,29.7,29.7,187624.0,26.5742,26.5831,26.5385,26.5385,187624.0
2016-08-12 14:50:00,29.7,29.71,29.69,29.7,90667.0,26.5385,26.5474,26.5295,26.5385,90667.0
2016-08-12 15:00:00,29.7,29.71,29.69,29.71,97979.0,26.5385,26.5474,26.5295,26.5474,97979.0
2016-08-12 15:10:00,29.71,29.72,29.69,29.69,191576.0,26.5474,26.5563,26.5295,26.5295,191576.0
2016-08-12 15:20:00,29.69,29.71,29.68,29.7,121196.0,26.5295,26.5474,26.5206,26.5385,121196.0
2016-08-12 15:30:00,29.7,29.72,29.69,29.7,235351.0,26.5385,26.5563,26.5295,26.5385,235351.0
2016-08-12 15:40:00,29.7,29.72,29.69,29.71,215896.0,26.5385,26.5563,26.5295,26.5474,215896.0
2016-08-12 15:50:00,29.71,29.73,29.69,29.7,783255.0,26.5474,26.5653,26.5295,26.5385,783255.0
2016-08-15 09:30:00,29.86,29.98,29.82,29.95,162731.0,26.6814,26.7887,26.6457,26.7619,162731.0
2016-08-15 09:40:00,29.95,30.03,29.93,30.03,307822.0,26.7619,26.8333,26.744,26.8333,307822.0
2016-08-15 09:50:00,30.03,30.18,30.02,30.09,405567.0,26.8333,26.9674,26.8244,26.887,405567.0
2016-08-15 10:00:00,30.1,30.22,30.1,30.19,138919.0,26.8959,27.0031,26.8959,26.9763,138919.0
2016-08-15 10:10:00,30.19,30.19,30.06,30.06,173660.0,26.9763,26.9763,26.8601,26.8601,173660.0
2016-08-15 10:20:00,30.07,30.17,30.06,30.16,197475.0,26.8691,26.9584,26.8601,26.9495,197475.0
2016-08-15 10:30:00,30.16,30.19,30.14,30.16,86048.0,26.9495,26.9763,26.9316,26.9495,86048.0
2016-08-15 10:40:00,30.16,30.17,30.09,30.14,94455.0,26.9495,26.9584,26.887,26.9316,94455.0
2016-08-15 10:50:00,30.14,30.15,30.1,30.13,80424.0,26.9316,26.9406,26.8959,26.9227,80424.0
2016-08-15 11:00:00,30.12,30.17,30.11,30.17,88375.0,26.9138,26.9584,26.9048,26.9584,88375.0
2016-08-15 11:10:00,30.17,30.2,30.16,30.16,204038.0,26.9584,26.9852,26.9495,26.9495,204038.0
2016-08-15 11:20:00,30.16,30.23,30.16,30.21,81446.0,26.9495,27.0121,26.9495,26.9942,81446.0
2016-08-15 11:30:00,30.21,30.21,30.16,30.2,63793.0,26.9942,26.9942,26.9495,26.9852,63793.0
2016-08-15 11:40:00,30.2,30.2,30.12,30.13,50554.0,26.9852,26.9852,26.9138,26.9227,50554.0
2016-08-15 11:50:00,30.14,30.2,30.13,30.18,95001.0,26.9316,26.9852,26.9227,26.9674,95001.0
2016-08-15 12:00:00,30.18,30.25,30.17,30.24,99249.0,26.9674,27.0299,26.9584,27.021,99249.0
2016-08-15 12:10:00,30.24,30.26,30.22,30.24,120089.0,27.021,27.0389,27.0031,27.021,120089.0
2016-08-15 12:20:00,30.24,30.27,30.23,30.24,69076.0,27.021,27.0478,27.0121,27.021,69076.0
2016-08-15 12:30:00,30.24,30.24,30.22,30.22,28104.0,27.021,27.021,27.0031,27.0031,28104.0
2016-08-15 12:40:00,30.23,30.23,30.21,30.23,54395.0,27.0121,27.0121,26.9942,27.0121,54395.0
2016-08-15 12:50:00,30.23,30.25,30.22,30.25,44872.0,27.0121,27.0299,27.0031,27.0299,44872.0
2016-08-15 13:00:00,30.24,30.25,30.21,30.22,101083.0,27.021,27.0299,26.9942,27.0031,101083.0
2016-08-15 13:10:00,30.22,30.22,30.18,30.19,72554.0,27.0031,27.0031,26.9674,26.9763,72554.0
2016-08-15 13:20:00,30.2,30.22,30.18,30.21,59365.0,26.9852,27.0031,26.9674,26.9942,59365.0
2016-08-15 13:30:00,30.21,30.22,30.2,30.2,32887.0,26.9942,27.0031,26.9852,26.9852,32887.0
2016-08-15 13:40:00,30.19,30.22,30.19,30.19,146115.0,26.9763,27.0031,26.9763,26.9763,146115.0
2016-08-15 13:50:00,30.2,30.21,30.19,30.19,75308.0,26.9852,26.9942,26.9763,26.9763,75308.0
2016-08-15 14:00:00,30.19,30.22,30.19,30.22,52494.0,26.9763,27.0031,26.9763,27.0031,52494.0
2016-08-15 14:10:00,30.22,30.22,30.19,30.2,95647.0,27.0031,27.0031,26.9763,26.9852,95647.0
2016-08-15 14:20:00,30.19,30.21,30.17,30.19,96974.0,26.9763,26.9942,26.9584,26.9763,96974.0
2016-08-15 14:30:00,30.19,30.22,30.18,30.21,78601.0,26.9763,27.0031,26.9674,26.9942,78601.0
2016-08-15 14:40:00,30.21,30.23,30.2,30.23,103619.0,26.9942,27.0121,26.9852,27.0121,103619.0
2016-08-15 14:50:00,30.23,30.26,30.22,30.22,198897.0,27.0121,27.0389,27.0031,27.0031,198897.0
2016-08-15 15:00:00,30.23,30.24,30.22,30.23,163209.0,27.0121,27.021,27.0031,27.0121,163209.0
2016-08-15 15:10:00,30.23,30.23,30.21,30.21,72563.0,27.0121,27.0121,26.9942,26.9942,72563.0
2016-08-15 15:20:00,30.22,30.22,30.2,30.21,98415.0,27.0031,27.0031,26.9852,26.9942,98415.0
2016-08-15 15:30:00,30.21,30.23,30.2,30.2,138173.0,26.9942,27.0121,26.9852,26.9852,138173.0
2016-08-15 15:40:00,30.2,30.22,30.2,30.21,130414.0,26.9852,27.0031,26.9852,26.9942,130414.0
2016-08-15 15:50:00,30.21,30.24,30.2,30.21,480457.0,26.9942,27.021,26.9852,26.9942,480457.0
2016-08-16 09:30:00,30.12,30.19,29.97,30.04,306823.0,26.9138,26.9763,26.7797,26.8423,306823.0
2016-08-16 09:40:00,30.05,30.11,30.01,30.11,238693.0,26.8512,26.9048,26.8155,26.9048,238693.0
2016-08-16 09:50:00,30.12,30.31,30.11,30.3,112071.0,26.9138,27.0835,26.9048,27.0746,112071.0
2016-08-16 10:00:00,30.29,30.42,30.28,30.31,249624.0,27.0657,27.1818,27.0567,27.0835,249624.0
2016-08-16 10:10:00,30.31,30.4,30.28,30.31,174286.0,27.0835,27.164,27.0567,27.0835,174286.0
2016-08-16 10:20:00,30.3,30.34,30.27,30.32,60002.0,27.0746,27.1103,27.0478,27.0925,60002.0
2016-08-16 10:30:00,30.32,30.32,30.25,30.3,56504.0,27.0925,27.0925,27.0299,27.0746,56504.0
2016-08-16 10:40:00,30.3,30.32,30.23,30.24,73603.0,27.0746,27.0925,27.0121,27.021,73603.0
2016-08-16 10:50:00,30.25,30.25,30.18,30.22,74273.0,27.0299,27.0299,26.9674,27.0031,74273.0
2016-08-16 11:00:00,30.23,30.28,30.19,30.26,57740.0,27.0121,27.0567,26.9763,27.0389,57740.0
2016-08-16 11:10:00,30.27,30.37,30.26,30.35,71311.0,27.0478,27.1372,27.0389,27.1193,71311.0
2016-08-16 11:20:00,30.35,30.35,30.29,30.33,55687.0,27.1193,27.1193,27.0657,27.1014,55687.0
2016-08-16 11:30:00,30.33,30.33,30.26,30.26,67325.0,27.1014,27.1014,27.0389,27.0389,67325.0
2016-08-16 11:40:00,30.26,30.28,30.23,30.27,74035.0,27.0389,27.0567,27.0121,27.0478,74035.0
2016-08-16 11:50:00,30.27,30.33,30.26,30.32,94298.0,27.0478,27.1014,27.0389,27.0925,94298.0
2016-08-16 12:00:00,30.31,30.31,30.27,30.28,47689.0,27.0835,27.0835,27.0478,27.0567,47689.0
2016-08-16 12:10:00,30.27,30.33,30.27,30.32,130907.0,27.0478,27.1014,27.0478,27.0925,130907.0
2016-08-16 12:20:00,30.32,30.32,30.27,30.27,46917.0,27.0925,27.0925,27.0478,27.0478,46917.0
2016-08-16 12:30:00,30.27,30.27,30.24,30.25,47189.0,27.0478,27.0478,27.021,27.0299,47189.0
2016-08-16 12:40:00,30.25,30.33,30.25,30.32,116431.0,27.0299,27.1014,27.0299,27.0925,116431.0
2016-08-16 12:50:00,30.32,30.33,30.29,30.3,99281.0,27.0925,27.1014,27.0657,27.0746,99281.0
2016-08-16 13:00:00,30.3,30.31,30.27,30.27,42448.0,27.0746,27.0835,27.0478,27.0478,42448.0
2016-08-16 13:10:00,30.27,30.29,30.26,30.28,80504.0,27.0478,27.0657,27.0389,27.0567,80504.0
2016-08-16 13:20:00,30.27,30.27,30.21,30.24,90084.0,27.0478,27.0478,26.9942,27.021,90084.0
2016-08-16 13:30:00,30.24,30.24,30.2,30.24,79075.0,27.021,27.021,26.9852,27.021,79075.0
2016-08-16 13:40:00,30.24,30.26,30.22,30.25,48060.0,27.021,27.0389,27.0031,27.0299,48060.0
2016-08-16 13:50:00,30.24,30.28,30.24,30.24,37013.0,27.021,27.0567,27.021,27.021,37013.0
2016-08-16 14:00:00,30.24,30.26,30.22,30.22,55639.0,27.021,27.0389,27.0031,27.0031,55639.0
2016-08-16 14:10:00,30.23,30.24,30.19,30.21,199236.0,27.0121,27.021,26.9763,26.9942,199236.0
2016-08-16 14:20:00,30.21,30.23,30.18,30.23,140671.0,26.9942,27.0121,26.9674,27.0121,140671.0
2016-08-16 14:30:00,30.23,30.23,30.22,30.22,61591.0,27.0121,27.0121,27.0031,27.0031,61591.0
2016-08-16 14:40:00,30.23,30.23,30.19,30.21,143847.0,27.0121,27.0121,26.9763,26.9942,143847.0
2016-08-16 14:50:00,30.21,30.28,30.2,30.27,93255.0,26.9942,27.0567,26.9852,27.0478,93255.0
2016-08-16 15:00:00,30.26,30.27,30.22,30.22,71655.0,27.0389,27.0478,27.0031,27.0031,71655.0
2016-08-16 15:10:00,30.22,30.22,30.18,30.19,74965.0,27.0031,27.0031,26.9674,26.9763,74965.0
2016-08-16 15:20:00,30.19,30.23,30.19,30.21,104704.0,26.9763,27.0121,26.9763,26.9942,104704.0
2016-08-16 15:30:00,30.21,30.25,30.2,30.22,320805.0,26.9942,27.0299,26.9852,27.0031,320805.0
2016-08-16 15:40:00,30.21,30.23,30.21,30.21,133606.0,26.9942,27.0121,26.9942,26.9942,133606.0
2016-08-16 15:50:00,30.21,30.22,30.14,30.15,349208.0,26.9942,27.0031,26.9316,26.9406,349208.0
2016-08-17 09:30:00,30.08,30.23,30.07,30.16,157624.0,26.878,27.0121,26.8691,26.9495,157624.0
2016-08-17 09:40:00,30.15,30.24,30.14,30.23,150565.0,26.9406,27.021,26.9316,27.0121,150565.0
2016-08-17 09:50:00,30.24,30.24,30.17,30.19,77905.0,27.021,27.021,26.9584,26.9763,77905.0
2016-08-17 10:00:00,30.19,30.2,30.1,30.1,166480.0,26.9763,26.9852,26.8959,26.8959,166480.0
2016-08-17 10:10:00,30.1,30.21,30.09,30.19,84367.0,26.8959,26.9942,26.887,26.9763,84367.0
2016-08-17 10:20:00,30.2,30.2,30.15,30.18,68795.0,26.9852,26.9852,26.9406,26.9674,68795.0
2016-08-17 10:30:00,30.19,30.26,30.17,30.22,94302.0,26.9763,27.0389,26.9584,27.0031,94302.0
2016-08-17 10:40:00,30.21,30.24,30.19,30.19,78850.0,26.9942,27.021,26.9763,26.9763,78850.0
2016-08-17 10:50:00,30.2,30.21,30.17,30.17,78439.0,26.9852,26.9942,26.9584,26.9584,78439.0
2016-08-17 11:00:00,30.17,30.2,30.16,30.17,52122.0,26.9584,26.9852,26.9495,26.9584,52122.0
2016-08-17 11:10:00,30.17,30.21,30.15,30.18,84800.0,26.9584,26.9942,26.9406,26.9674,84800.0
2016-08-17 11:20:00,30.18,30.2,30.1,30.11,175049.0,26.9674,26.9852,26.8959,26.9048,175049.0
2016-08-17 11:30:00,30.11,30.15,30.1,30.13,237611.0,26.9048,26.9406,26.8959,26.9227,237611.0
2016-08-17 11:40:00,30.13,30.14,30.09,30.1,164800.0,26.9227,26.9316,26.887,26.8959,164800.0
2016-08-17 11:50:00,30.1,30.12,30.04,30.05,171725.0,26.8959,26.9138,26.8423,26.8512,171725.0
2016-08-17 12:00:00,30.04,30.09,30.04,30.05,68098.0,26.8423,26.887,26.8423,26.8512,68098.0
2016-08-17 12:10:00,30.05,30.11,30.05,30.11,57306.0,26.8512,26.9048,26.8512,26.9048,57306.0
2016-08-17 12:20:00,30.11,30.15,30.1,30.14,91250.0,26.9048,26.9406,26.8959,26.9316,91250.0
2016-08-17 12:30:00,30.13,30.14,30.07,30.07,42807.0,26.9227,26.9316,26.8691,26.8691,42807.0
2016-08-17 12:40:00,30.07,30.19,30.05,30.18,145465.0,26.8691,26.9763,26.8512,26.9674,145465.0
2016-08-17 12:50:00,30.18,30.2,30.17,30.18,75700.0,26.9674,26.9852,26.9584,26.9674,75700.0
2016-08-17 13:00:00,30.18,30.21,30.17,30.21,37640.0,26.9674,26.9942,26.9584,26.9942,37640.0
2016-08-17 13:10:00,30.2,30.21,30.16,30.16,50137.0,26.9852,26.9942,26.9495,26.9495,50137.0
2016-08-17 13:20:00,30.16,30.17,30.15,30.17,28963.0,26.9495,26.9584,26.9406,26.9584,28963.0
2016-08-17 13:30:00,30.17,30.21,30.15,30.2,31419.0,26.9584,26.9942,26.9406,26.9852,31419.0
2016-08-17 13:40:00,30.21,30.22,30.17,30.2,90044.0,26.9942,27.0031,26.9584,26.9852,90044.0
2016-08-17 13:50:00,30.2,30.21,30.16,30.17,33794.0,26.9852,26.9942,26.9495,26.9584,33794.0
2016-08-17 14:00:00,30.16,30.24,30.0,30.05,592898.0,26.9495,27.021,26.8065,26.8512,592898.0
2016-08-17 14:10:00,30.05,30.16,30.02,30.08,230781.0,26.8512,26.9495,26.8244,26.878,230781.0
2016-08-17 14:20:00,30.08,30.11,30.0,30.1,341124.0,26.878,26.9048,26.8065,26.8959,341124.0
2016-08-17 14:30:00,30.1,30.16,30.07,30.15,205154.0,26.8959,26.9495,26.8691,26.9406,205154.0
2016-08-17 14:40:00,30.14,30.23,30.14,30.22,82830.0,26.9316,27.0121,26.9316,27.0031,82830.0
2016-08-17 14:50:00,30.21,30.22,30.15,30.18,125162.0,26.9942,27.0031,26.9406,26.9674,125162.0
2016-08-17 15:00:00,30.18,30.2,30.1,30.1,115155.0,26.9674,26.9852,26.8959,26.8959,115155.0
2016-08-17 15:10:00,30.1,30.12,30.0,30.01,389168.0,26.8959,26.9138,26.8065,26.8155,389168.0
2016-08-17 15:20:00,30.01,30.05,29.99,30.03,298489.0,26.8155,26.8512,26.7976,26.8333,298489.0
2016-08-17 15:30:00,30.04,30.08,30.03,30.08,207188.0,26.8423,26.878,26.8333,26.878,207188.0
2016-08-17 15:40:00,30.08,30.12,30.05,30.12,361318.0,26.878,26.9138,26.8512,26.9138,361318.0
2016-08-17 15:50:00,30.12,30.13,30.08,30.11,701441.0,26.9138,26.9227,26.878,26.9048,701441.0
2016-08-18 09:30:00,30.08,30.15,30.01,30.1,139077.0,26.878,26.9406,26.8155,26.8959,139077.0
2016-08-18 09:40:00,30.1,30.11,30.01,30.02,130969.0,26.8959,26.9048,26.8155,26.8244,130969.0
2016-08-18 09:50:00,30.03,30.12,29.96,30.11,128171.0,26.8333,26.9138,26.7708,26.9048,128171.0
2016-08-18 10:00:00,30.12,30.25,30.11,30.21,118579.0,26.9138,27.0299,26.9048,26.9942,118579.0
2016-08-18 10:10:00,30.2,30.27,30.2,30.23,115892.0,26.9852,27.0478,26.9852,27.0121,115892.0
2016-08-18 10:20:00,30.24,30.25,30.13,30.19,60627.0,27.021,27.0299,26.9227,26.9763,60627.0
2016-08-18 10:30:00,30.2,30.27,30.2,30.24,92089.0,26.9852,27.0478,26.9852,27.021,92089.0
2016-08-18 10:40:00,30.24,30.27,30.22,30.26,56332.0,27.021,27.0478,27.0031,27.0389,56332.0
2016-08-18 10:50:00,30.26,30.35,30.26,30.32,73966.0,27.0389,27.1193,27.0389,27.0925,73966.0
2016-08-18 11:00:00,30.32,30.33,30.28,30.32,62413.0,27.0925,27.1014,27.0567,27.0925,62413.0
2016-08-18 11:10:00,30.32,30.32,30.26,30.26,59834.0,27.0925,27.0925,27.0389,27.0389,59834.0
2016-08-18 11:20:00,30.27,30.27,30.22,30.24,134391.0,27.0478,27.0478,27.0031,27.021,134391.0
2016-08-18 11:30:00,30.24,30.25,30.22,30.22,74749.0,27.021,27.0299,27.0031,27.0031,74749.0
2016-08-18 11:40:00,30.23,30.25,30.2,30.23,59587.0,27.0121,27.0299,26.9852,27.0121,59587.0
2016-08-18 11:50:00,30.23,30.24,30.22,30.23,50651.0,27.0121,27.021,27.0031,27.0121,50651.0
2016-08-18 12:00:00,30.23,30.23,30.17,30.2,57571.0,27.0121,27.0121,26.9584,26.9852,57571.0
2016-08-18 12:10:00,30.2,30.22,30.18,30.18,52391.0,26.9852,27.0031,26.9674,26.9674,52391.0
2016-08-18 12:20:00,30.18,30.19,30.15,30.15,62482.0,26.9674,26.9763,26.9406,26.9406,62482.0
2016-08-18 12:30:00,30.15,30.15,30.12,30.15,71575.0,26.9406,26.9406,26.9138,26.9406,71575.0
2016-08-18 12:40:00,30.15,30.16,30.13,30.13,69723.0,26.9406,26.9495,26.9227,26.9227,69723.0
2016-08-18 12:50:00,30.13,30.15,30.12,30.13,35298.0,26.9227,26.9406,26.9138,26.9227,35298.0
2016-08-18 13:00:00,30.12,30.16,30.12,30.14,28667.0,26.9138,26.9495,26.9138,26.9316,28667.0
2016-08-18 13:10:00,30.15,30.2,30.14,30.17,121237.0,26.9406,26.9852,26.9316,26.9584,121237.0
2016-08-18 13:20:00,30.17,30.2,30.16,30.19,32004.0,26.9584,26.9852,26.9495,26.9763,32004.0
2016-08-18 13:30:00,30.19,30.22,30.19,30.22,34680.0,26.9763,27.0031,26.9763,27.0031,34680.0
2016-08-18 13:40:00,30.21,30.24,30.19,30.2,42693.0,26.9942,27.021,26.9763,26.9852,42693.0
2016-08-18 13:50:00,30.19,30.23,30.18,30.2,43893.0,26.9763,27.0121,26.9674,26.9852,43893.0
2016-08-18 14:00:00,30.2,30.22,30.18,30.2,36479.0,26.9852,27.0031,26.9674,26.9852,36479.0
2016-08-18 14:10:00,30.2,30.22,30.17,30.19,77644.0,26.9852,27.0031,26.9584,26.9763,77644.0
2016-08-18 14:20:00,30.2,30.21,30.18,30.2,26163.0,26.9852,26.9942,26.9674,26.9852,26163.0
2016-08-18 14:30:00,30.2,30.21,30.17,30.19,47604.0,26.9852,26.9942,26.9584,26.9763,47604.0
2016-08-18 14:40:00,30.19,30.2,30.18,30.19,36918.0,26.9763,26.9852,26.9674,26.9763,36918.0
2016-08-18 14:50:00,30.19,30.19,30.17,30.19,64584.0,26.9763,26.9763,26.9584,26.9763,64584.0
2016-08-18 15:00:00,30.18,30.21,30.18,30.21,87305.0,26.9674,26.9942,26.9674,26.9942,87305.0
2016-08-18 15:10:00,30.21,30.22,30.18,30.18,59776.0,26.9942,27.0031,26.9674,26.9674,59776.0
2016-08-18 15:20:00,30.18,30.19,30.18,30.18,22593.0,26.9674,26.9763,26.9674,26.9674,22593.0
2016-08-18 15:30:00,30.18,30.19,30.16,30.17,66464.0,26.9674,26.9763,26.9495,26.9584,66464.0
2016-08-18 15:40:00,30.17,30.17,30.14,30.14,118357.0,26.9584,26.9584,26.9316,26.9316,118357.0
2016-08-18 15:50:00,30.15,30.19,30.14,30.18,368733.0,26.9406,26.9763,26.9316,26.9674,368733.0
2016-08-19 09:30:00,30.15,30.36,30.05,30.22,475757.0,26.9406,27.1282,26.8512,27.0031,475757.0
2016-08-19 09:40:00,30.21,30.24,30.15,30.17,82139.0,26.9942,27.021,26.9406,26.9584,82139.0
2016-08-19 09:50:00,30.17,30.26,30.15,30.23,111661.0,26.9584,27.0389,26.9406,27.0121,111661.0
2016-08-19 10:00:00,30.22,30.26,30.2,30.24,80567.0,27.0031,27.0389,26.9852,27.021,80567.0
2016-08-19 10:10:00,30.24,30.32,30.24,30.32,112063.0,27.021,27.0925,27.021,27.0925,112063.0
2016-08-19 10:20:00,30.31,30.45,30.31,30.43,328176.0,27.0835,27.2086,27.0835,27.1908,328176.0
2016-08-19 10:30:00,30.43,30.47,30.4,30.43,150746.0,27.1908,27.2265,27.164,27.1908,150746.0
2016-08-19 10:40:00,30.43,30.47,30.42,30.45,100855.0,27.1908,27.2265,27.1818,27.2086,100855.0
2016-08-19 10:50:00,30.44,30.45,30.42,30.45,112179.0,27.1997,27.2086,27.1818,27.2086,112179.0
2016-08-19 11:00:00,30.44,30.49,30.43,30.48,87885.0,27.1997,27.2444,27.1908,27.2354,87885.0
2016-08-19 11:10:00,30.48,30.53,30.47,30.52,186546.0,27.2354,27.2801,27.2265,27.2712,186546.0
2016-08-19 11:20:00,30.52,30.6,30.51,30.57,102946.0,27.2712,27.3427,27.2622,27.3159,102946.0
2016-08-19 11:30:00,30.57,30.58,30.44,30.46,255562.0,27.3159,27.3248,27.1997,27.2176,255562.0
2016-08-19 11:40:00,30.46,30.5,30.45,30.5,76596.0,27.2176,27.2533,27.2086,27.2533,76596.0
2016-08-19 11:50:00,30.5,30.5,30.44,30.5,98448.0,27.2533,27.2533,27.1997,27.2533,98448.0
2016-08-19 12:00:00,30.5,30.52,30.47,30.49,98245.0,27.2533,27.2712,27.2265,27.2444,98245.0
2016-08-19 12:10:00,30.49,30.5,30.44,30.46,73688.0,27.2444,27.2533,27.1997,27.2176,73688.0
2016-08-19 12:20:00,30.47,30.49,30.44,30.45,151573.0,27.2265,27.2444,27.1997,27.2086,151573.0
2016-08-19 12:30:00,30.45,30.46,30.43,30.44,110656.0,27.2086,27.2176,27.1908,27.1997,110656.0
2016-08-19 12:40:00,30.43,30.45,30.41,30.42,57825.0,27.1908,27.2086,27.1729,27.1818,57825.0
2016-08-19 12:50:00,30.43,30.43,30.36,30.37,78776.0,27.1908,27.1908,27.1282,27.1372,78776.0
2016-08-19 13:00:00,30.37,30.39,30.35,30.37,59183.0,27.1372,27.155,27.1193,27.1372,59183.0
2016-08-19 13:10:00,30.38,30.4,30.37,30.37,50142.0,27.1461,27.164,27.1372,27.1372,50142.0
2016-08-19 13:20:00,30.37,30.4,30.37,30.4,25733.0,27.1372,27.164,27.1372,27.164,25733.0
2016-08-19 13:30:00,30.4,30.41,30.35,30.38,104565.0,27.164,27.1729,27.1193,27.1461,104565.0
2016-08-19 13:40:00,30.38,30.41,30.37,30.41,27739.0,27.1461,27.1729,27.1372,27.1729,27739.0
2016-08-19 13:50:00,30.41,30.41,30.38,30.39,51390.0,27.1729,27.1729,27.1461,27.155,51390.0
2016-08-19 14:00:00,30.39,30.43,30.38,30.42,57577.0,27.155,27.1908,27.1461,27.1818,57577.0
2016-08-19 14:10:00,30.41,30.43,30.39,30.4,67147.0,27.1729,27.1908,27.155,27.164,67147.0
2016-08-19 14:20:00,30.4,30.4,30.35,30.37,102218.0,27.164,27.164,27.1193,27.1372,102218.0
2016-08-19 14:30:00,30.36,30.4,30.35,30.39,71685.0,27.1282,27.164,27.1193,27.155,71685.0
2016-08-19 14:40:00,30.39,30.4,30.38,30.4,31521.0,27.155,27.164,27.1461,27.164,31521.0
2016-08-19 14:50:00,30.4,30.46,30.4,30.45,199690.0,27.164,27.2176,27.164,27.2086,199690.0
2016-08-19 15:00:00,30.46,30.48,30.44,30.48,125913.0,27.2176,27.2354,27.1997,27.2354,125913.0
2016-08-19 15:10:00,30.48,30.51,30.46,30.51,186573.0,27.2354,27.2622,27.2176,27.2622,186573.0
2016-08-19 15:20:00,30.51,30.53,30.49,30.52,147734.0,27.2622,27.2801,27.2444,27.2712,147734.0
2016-08-19 15:30:00,30.52,30.53,30.49,30.53,274701.0,27.2712,27.2801,27.2444,27.2801,274701.0
2016-08-19 15:40:00,30.53,30.53,30.47,30.51,394812.0,27.2801,27.2801,27.2265,27.2622,394812.0
2016-08-19 15:50:00,30.51,30.53,30.45,30.45,572444.0,27.2622,27.2801,27.2086,27.2086,572444.0
2016-08-22 09:30:00,30.29,30.37,30.16,30.21,186463.0,27.0657,27.1372,26.9495,26.9942,186463.0
2016-08-22 09:40:00,30.21,30.25,30.13,30.21,185346.0,26.9942,27.0299,26.9227,26.9942,185346.0
2016-08-22 09:50:00,30.21,30.3,30.2,30.29,96821.0,26.9942,27.0746,26.9852,27.0657,96821.0
2016-08-22 10:00:00,30.29,30.32,30.17,30.22,69441.0,27.0657,27.0925,26.9584,27.0031,69441.0
2016-08-22 10:10:00,30.21,30.36,30.2,30.36,64714.0,26.9942,27.1282,26.9852,27.1282,64714.0
2016-08-22 10:20:00,30.35,30.38,30.29,30.29,64841.0,27.1193,27.1461,27.0657,27.0657,64841.0
2016-08-22 10:30:00,30.3,30.37,30.3,30.33,56882.0,27.0746,27.1372,27.0746,27.1014,56882.0
2016-08-22 10:40:00,30.34,30.36,30.29,30.31,54303.0,27.1103,27.1282,27.0657,27.0835,54303.0
2016-08-22 10:50:00,30.31,30.35,30.27,30.28,70546.0,27.0835,27.1193,27.0478,27.0567,70546.0
2016-08-22 11:00:00,30.28,30.35,30.27,30.32,52764.0,27.0567,27.1193,27.0478,27.0925,52764.0
2016-08-22 11:10:00,30.32,30.32,30.22,30.23,83734.0,27.0925,27.0925,27.0031,27.0121,83734.0
2016-08-22 11:20:00,30.23,30.23,30.13,30.14,100701.0,27.0121,27.0121,26.9227,26.9316,100701.0
2016-08-22 11:30:00,30.14,30.23,30.13,30.22,104867.0,26.9316,27.0121,26.9227,27.0031,104867.0
2016-08-22 11:40:00,30.22,30.22,30.14,30.15,101511.0,27.0031,27.0031,26.9316,26.9406,101511.0
2016-08-22 11:50:00,30.15,30.18,30.14,30.15,61491.0,26.9406,26.9674,26.9316,26.9406,61491.0
2016-08-22 12:00:00,30.15,30.17,30.11,30.12,89367.0,26.9406,26.9584,26.9048,26.9138,89367.0
2016-08-22 12:10:00,30.12,30.18,30.11,30.18,48380.0,26.9138,26.9674,26.9048,26.9674,48380.0
2016-08-22 12:20:00,30.18,30.31,30.17,30.27,60934.0,26.9674,27.0835,26.9584,27.0478,60934.0
2016-08-22 12:30:00,30.27,30.27,30.25,30.25,97318.0,27.0478,27.0478,27.0299,27.0299,97318.0
2016-08-22 12:40:00,30.24,30.25,30.19,30.22,59256.0,27.021,27.0299,26.9763,27.0031,59256.0
2016-08-22 12:50:00,30.22,30.23,30.17,30.2,55246.0,27.0031,27.0121,26.9584,26.9852,55246.0
2016-08-22 13:00:00,30.2,30.2,30.17,30.19,60756.0,26.9852,26.9852,26.9584,26.9763,60756.0
2016-08-22 13:10:00,30.18,30.2,30.17,30.19,47702.0,26.9674,26.9852,26.9584,26.9763,47702.0
2016-08-22 13:20:00,30.2,30.2,30.09,30.13,65127.0,26.9852,26.9852,26.887,26.9227,65127.0
2016-08-22 13:30:00,30.13,30.13,30.1,30.12,51148.0,26.9227,26.9227,26.8959,26.9138,51148.0
2016-08-22 13:40:00,30.12,30.17,30.11,30.17,115121.0,26.9138,26.9584,26.9048,26.9584,115121.0
2016-08-22 13:50:00,30.17,30.18,30.13,30.16,106506.0,26.9584,26.9674,26.9227,26.9495,106506.0
2016-08-22 14:00:00,30.15,30.2,30.14,30.19,72821.0,26.9406,26.9852,26.9316,26.9763,72821.0
2016-08-22 14:10:00,30.18,30.2,30.16,30.18,75694.0,26.9674,26.9852,26.9495,26.9674,75694.0
2016-08-22 14:20:00,30.18,30.2,30.16,30.17,67566.0,26.9674,26.9852,26.9495,26.9584,67566.0
2016-08-22 14:30:00,30.17,30.23,30.16,30.21,110201.0,26.9584,27.0121,26.9495,26.9942,110201.0
2016-08-22 14:40:00,30.21,30.24,30.21,30.22,63585.0,26.9942,27.021,26.9942,27.0031,63585.0
2016-08-22 14:50:00,30.22,30.22,30.17,30.18,79201.0,27.0031,27.0031,26.9584,26.9674,79201.0
2016-08-22 15:00:00,30.19,30.2,30.18,30.19,64623.0,26.9763,26.9852,26.9674,26.9763,64623.0
2016-08-22 15:10:00,30.2,30.2,30.17,30.18,90003.0,26.9852,26.9852,26.9584,26.9674,90003.0
2016-08-22 15:20:00,30.18,30.19,30.17,30.18,76713.0,26.9674,26.9763,26.9584,26.9674,76713.0
2016-08-22 15:30:00,30.19,30.19,30.18,30.18,88146.0,26.9763,26.9763,26.9674,26.9674,88146.0
2016-08-22 15:40:00,30.18,30.19,30.18,30.19,158946.0,26.9674,26.9763,26.9674,26.9763,158946.0
2016-08-22 15:50:00,30.18,30.19,30.16,30.18,476901.0,26.9674,26.9763,26.9495,26.9674,476901.0
2016-08-23 09:30:00,30.42,30.46,30.3,30.43,329817.0,27.1818,27.2176,27.0746,27.1908,329817.0
2016-08-23 09:40:00,30.44,30.45,30.38,30.38,274266.0,27.1997,27.2086,27.1461,27.1461,274266.0
2016-08-23 09:50:00,30.39,30.4,30.26,30.34,156136.0,27.155,27.164,27.0389,27.1103,156136.0
2016-08-23 10:00:00,30.34,30.42,30.33,30.37,141436.0,27.1103,27.1818,27.1014,27.1372,141436.0
2016-08-23 10:10:00,30.36,30.39,30.31,30.36,150474.0,27.1282,27.155,27.0835,27.1282,150474.0
2016-08-23 10:20:00,30.36,30.38,30.31,30.36,136808.0,27.1282,27.1461,27.0835,27.1282,136808.0
2016-08-23 10:30:00,30.36,30.39,30.31,30.32,162437.0,27.1282,27.155,27.0835,27.0925,162437.0
2016-08-23 10:40:00,30.32,30.35,30.29,30.35,90667.0,27.0925,27.1193,27.0657,27.1193,90667.0
2016-08-23 10:50:00,30.35,30.37,30.32,30.36,135452.0,27.1193,27.1372,27.0925,27.1282,135452.0
2016-08-23 11:00:00,30.36,30.37,30.29,30.31,72924.0,27.1282,27.1372,27.0657,27.0835,72924.0
2016-08-23 11:10:00,30.31,30.36,30.31,30.34,102722.0,27.0835,27.1282,27.0835,27.1103,102722.0
2016-08-23 11:20:00,30.34,30.37,30.33,30.35,42278.0,27.1103,27.1372,27.1014,27.1193,42278.0
2016-08-23 11:30:00,30.35,30.39,30.33,30.36,32563.0,27.1193,27.155,27.1014,27.1282,32563.0
2016-08-23 11:40:00,30.36,30.4,30.35,30.37,58434.0,27.1282,27.164,27.1193,27.1372,58434.0
2016-08-23 11:50:00,30.36,30.37,30.33,30.33,60900.0,27.1282,27.1372,27.1014,27.1014,60900.0
2016-08-23 12:00:00,30.34,30.34,30.29,30.3,84562.0,27.1103,27.1103,27.0657,27.0746,84562.0
2016-08-23 12:10:00,30.3,30.32,30.27,30.28,190095.0,27.0746,27.0925,27.0478,27.0567,190095.0
2016-08-23 12:20:00,30.28,30.36,30.27,30.36,188055.0,27.0567,27.1282,27.0478,27.1282,188055.0
2016-08-23 12:30:00,30.36,30.38,30.33,30.37,102198.0,27.1282,27.1461,27.1014,27.1372,102198.0
2016-08-23 12:40:00,30.38,30.42,30.38,30.39,92696.0,27.1461,27.1818,27.1461,27.155,92696.0
2016-08-23 12:50:00,30.4,30.4,30.34,30.39,108853.0,27.164,27.164,27.1103,27.155,108853.0
2016-08-23 13:00:00,30.39,30.43,30.39,30.42,79746.0,27.155,27.1908,27.155,27.1818,79746.0
2016-08-23 13:10:00,30.43,30.43,30.39,30.41,75776.0,27.1908,27.1908,27.155,27.1729,75776.0
2016-08-23 13:20:00,30.41,30.43,30.41,30.42,126923.0,27.1729,27.1908,27.1729,27.1818,126923.0
2016-08-23 13:30:00,30.42,30.44,30.41,30.44,57768.0,27.1818,27.1997,27.1729,27.1997,57768.0
2016-08-23 13:40:00,30.44,30.45,30.42,30.45,84539.0,27.1997,27.2086,27.1818,27.2086,84539.0
2016-08-23 13:50:00,30.45,30.48,30.44,30.46,95203.0,27.2086,27.2354,27.1997,27.2176,95203.0
2016-08-23 14:00:00,30.46,30.47,30.4,30.44,230951.0,27.2176,27.2265,27.164,27.1997,230951.0
2016-08-23 14:10:00,30.44,30.47,30.43,30.46,63181.0,27.1997,27.2265,27.1908,27.2176,63181.0
2016-08-23 14:20:00,30.46,30.48,30.45,30.48,84894.0,27.2176,27.2354,27.2086,27.2354,84894.0
2016-08-23 14:30:00,30.47,30.49,30.45,30.46,146840.0,27.2265,27.2444,27.2086,27.2176,146840.0
2016-08-23 14:40:00,30.46,30.47,30.44,30.47,111782.0,27.2176,27.2265,27.1997,27.2265,111782.0
2016-08-23 14:50:00,30.46,30.5,30.45,30.5,106906.0,27.2176,27.2533,27.2086,27.2533,106906.0
2016-08-23 15:00:00,30.49,30.5,30.46,30.47,136128.0,27.2444,27.2533,27.2176,27.2265,136128.0
2016-08-23 15:10:00,30.46,30.53,30.45,30.52,120990.0,27.2176,27.2801,27.2086,27.2712,120990.0
2016-08-23 15:20:00,30.52,30.52,30.46,30.46,70259.0,27.2712,27.2712,27.2176,27.2176,70259.0
2016-08-23 15:30:00,30.46,30.46,30.42,30.43,134162.0,27.2176,27.2176,27.1818,27.1908,134162.0
2016-08-23 15:40:00,30.42,30.44,30.42,30.43,216681.0,27.1818,27.1997,27.1818,27.1908,216681.0
2016-08-23 15:50:00,30.44,30.44,30.4,30.42,636069.0,27.1997,27.1997,27.164,27.1818,636069.0
2016-08-24 09:30:00,30.45,30.49,30.33,30.46,177561.0,27.2086,27.2444,27.1014,27.2176,177561.0
2016-08-24 09:40:00,30.46,30.5,30.35,30.4,192241.0,27.2176,27.2533,27.1193,27.164,192241.0
2016-08-24 09:50:00,30.4,30.4,30.31,30.34,123617.0,27.164,27.164,27.0835,27.1103,123617.0
2016-08-24 10:00:00,30.34,30.48,30.32,30.45,114878.0,27.1103,27.2354,27.0925,27.2086,114878.0
2016-08-24 10:10:00,30.45,30.49,30.44,30.48,164088.0,27.2086,27.2444,27.1997,27.2354,164088.0
2016-08-24 10:20:00,30.47,30.48,30.4,30.44,103897.0,27.2265,27.2354,27.164,27.1997,103897.0
2016-08-24 10:30:00,30.43,30.47,30.42,30.43,88687.0,27.1908,27.2265,27.1818,27.1908,88687.0
2016-08-24 10:40:00,30.42,30.45,30.35,30.36,142855.0,27.1818,27.2086,27.1193,27.1282,142855.0
2016-08-24 10:50:00,30.36,30.45,30.35,30.45,47976.0,27.1282,27.2086,27.1193,27.2086,47976.0
2016-08-24 11:00:00,30.46,30.5,30.44,30.48,118916.0,27.2176,27.2533,27.1997,27.2354,118916.0
2016-08-24 11:10:00,30.48,30.5,30.4,30.4,185675.0,27.2354,27.2533,27.164,27.164,185675.0
2016-08-24 11:20:00,30.41,30.41,30.35,30.39,124248.0,27.1729,27.1729,27.1193,27.155,124248.0
2016-08-24 11:30:00,30.39,30.4,30.37,30.4,71174.0,27.155,27.164,27.1372,27.164,71174.0
2016-08-24 11:40:00,30.4,30.41,30.34,30.35,89222.0,27.164,27.1729,27.1103,27.1193,89222.0
2016-08-24 11:50:00,30.35,30.36,30.32,30.34,83871.0,27.1193,27.1282,27.0925,27.1103,83871.0
2016-08-24 12:00:00,30.34,30.37,30.32,30.36,134350.0,27.1103,27.1372,27.0925,27.1282,134350.0
2016-08-24 12:10:00,30.36,30.38,30.35,30.37,55103.0,27.1282,27.1461,27.1193,27.1372,55103.0
2016-08-24 12:20:00,30.37,30.37,30.34,30.35,57826.0,27.1372,27.1372,27.1103,27.1193,57826.0
2016-08-24 12:30:00,30.35,30.37,30.33,30.36,67006.0,27.1193,27.1372,27.1014,27.1282,67006.0
2016-08-24 12:40:00,30.37,30.38,30.35,30.37,101247.0,27.1372,27.1461,27.1193,27.1372,101247.0
2016-08-24 12:50:00,30.37,30.39,30.37,30.39,76034.0,27.1372,27.155,27.1372,27.155,76034.0
2016-08-24 13:00:00,30.38,30.42,30.38,30.42,36406.0,27.1461,27.1818,27.1461,27.1818,36406.0
2016-08-24 13:10:00,30.41,30.42,30.38,30.38,69679.0,27.1729,27.1818,27.1461,27.1461,69679.0
2016-08-24 13:20:00,30.39,30.39,30.37,30.38,31514.0,27.155,27.155,27.1372,27.1461,31514.0
2016-08-24 13:30:00,30.38,30.38,30.37,30.38,19350.0,27.1461,27.1461,27.1372,27.1461,19350.0
2016-08-24 13:40:00,30.37,30.39,30.35,30.39,83863.0,27.1372,27.155,27.1193,27.155,83863.0
2016-08-24 13:50:00,30.39,30.4,30.37,30.38,42806.0,27.155,27.164,27.1372,27.1461,42806.0
2016-08-24 14:00:00,30.39,30.39,30.33,30.37,133600.0,27.155,27.155,27.1014,27.1372,133600.0
2016-08-24 14:10:00,30.37,30.39,30.36,30.37,61822.0,27.1372,27.155,27.1282,27.1372,61822.0
2016-08-24 14:20:00,30.37,30.37,30.31,30.33,75316.0,27.1372,27.1372,27.0835,27.1014,75316.0
2016-08-24 14:30:00,30.34,30.38,30.32,30.38,61529.0,27.1103,27.1461,27.0925,27.1461,61529.0
2016-08-24 14:40:00,30.38,30.39,30.35,30.36,80250.0,27.1461,27.155,27.1193,27.1282,80250.0
2016-08-24 14:50:00,30.36,30.41,30.35,30.38,66934.0,27.1282,27.1729,27.1193,27.1461,66934.0
2016-08-24 15:00:00,30.38,30.4,30.32,30.32,98393.0,27.1461,27.164,27.0925,27.0925,98393.0
2016-08-24 15:10:00,30.33,30.34,30.3,30.32,162099.0,27.1014,27.1103,27.0746,27.0925,162099.0
2016-08-24 15:20:00,30.32,30.32,30.27,30.27,124688.0,27.0925,27.0925,27.0478,27.0478,124688.0
2016-08-24 15:30:00,30.27,30.3,30.25,30.26,231993.0,27.0478,27.0746,27.0299,27.0389,231993.0
2016-08-24 15:40:00,30.26,30.27,30.22,30.23,455326.0,27.0389,27.0478,27.0031,27.0121,455326.0
2016-08-24 15:50:00,30.23,30.24,30.22,30.24,623768.0,27.0121,27.021,27.0031,27.021,623768.0
2016-08-25 09:30:00,30.22,30.32,30.18,30.31,185364.0,27.0031,27.0925,26.9674,27.0835,185364.0
2016-08-25 09:40:00,30.3,30.31,30.22,30.24,175716.0,27.0746,27.0835,27.0031,27.021,175716.0
2016-08-25 09:50:00,30.24,30.25,30.14,30.22,157683.0,27.021,27.0299,26.9316,27.0031,157683.0
2016-08-25 10:00:00,30.22,30.26,30.2,30.22,189090.0,27.0031,27.0389,26.9852,27.0031,189090.0
2016-08-25 10:10:00,30.22,30.28,30.21,30.27,79225.0,27.0031,27.0567,26.9942,27.0478,79225.0
2016-08-25 10:20:00,30.26,30.32,30.25,30.27,90720.0,27.0389,27.0925,27.0299,27.0478,90720.0
2016-08-25 10:30:00,30.27,30.3,30.2,30.2,208742.0,27.0478,27.0746,26.9852,26.9852,208742.0
2016-08-25 10:40:00,30.2,30.25,30.2,30.22,68363.0,26.9852,27.0299,26.9852,27.0031,68363.0
2016-08-25 10:50:00,30.22,30.25,30.21,30.25,113103.0,27.0031,27.0299,26.9942,27.0299,113103.0
2016-08-25 11:00:00,30.25,30.33,30.24,30.32,86328.0,27.0299,27.1014,27.021,27.0925,86328.0
2016-08-25 11:10:00,30.32,30.39,30.31,30.38,116636.0,27.0925,27.155,27.0835,27.1461,116636.0
2016-08-25 11:20:00,30.38,30.4,30.35,30.37,48991.0,27.1461,27.164,27.1193,27.1372,48991.0
2016-08-25 11:30:00,30.37,30.39,30.35,30.37,57671.0,27.1372,27.155,27.1193,27.1372,57671.0
2016-08-25 11:40:00,30.37,30.37,30.33,30.36,83100.0,27.1372,27.1372,27.1014,27.1282,83100.0
2016-08-25 11:50:00,30.35,30.37,30.33,30.36,46575.0,27.1193,27.1372,27.1014,27.1282,46575.0
2016-08-25 12:00:00,30.36,30.36,30.29,30.31,94812.0,27.1282,27.1282,27.0657,27.0835,94812.0
2016-08-25 12:10:00,30.3,30.32,30.26,30.28,148108.0,27.0746,27.0925,27.0389,27.0567,148108.0
2016-08-25 12:20:00,30.28,30.36,30.27,30.28,364553.0,27.0567,27.1282,27.0478,27.0567,364553.0
2016-08-25 12:30:00,30.28,30.34,30.28,30.31,89831.0,27.0567,27.1103,27.0567,27.0835,89831.0
2016-08-25 12:40:00,30.32,30.35,30.31,30.33,116101.0,27.0925,27.1193,27.0835,27.1014,116101.0
2016-08-25 12:50:00,30.33,30.33,30.3,30.3,28807.0,27.1014,27.1014,27.0746,27.0746,28807.0
2016-08-25 13:00:00,30.31,30.35,30.3,30.34,70312.0,27.0835,27.1193,27.0746,27.1103,70312.0
2016-08-25 13:10:00,30.34,30.36,30.34,30.35,37117.0,27.1103,27.1282,27.1103,27.1193,37117.0
2016-08-25 13:20:00,30.35,30.44,30.33,30.44,207859.0,27.1193,27.1997,27.1014,27.1997,207859.0
2016-08-25 13:30:00,30.44,30.44,30.33,30.35,138560.0,27.1997,27.1997,27.1014,27.1193,138560.0
2016-08-25 13:40:00,30.35,30.36,30.28,30.3,101328.0,27.1193,27.1282,27.0567,27.0746,101328.0
2016-08-25 13:50:00,30.3,30.37,30.28,30.36,72594.0,27.0746,27.1372,27.0567,27.1282,72594.0
2016-08-25 14:00:00,30.37,30.37,30.29,30.32,94971.0,27.1372,27.1372,27.0657,27.0925,94971.0
2016-08-25 14:10:00,30.32,30.4,30.31,30.39,92732.0,27.0925,27.164,27.0835,27.155,92732.0
2016-08-25 14:20:00,30.39,30.42,30.35,30.42,82128.0,27.155,27.1818,27.1193,27.1818,82128.0
2016-08-25 14:30:00,30.41,30.44,30.4,30.44,91975.0,27.1729,27.1997,27.164,27.1997,91975.0
2016-08-25 14:40:00,30.44,30.46,30.41,30.44,102069.0,27.1997,27.2176,27.1729,27.1997,102069.0
2016-08-25 14:50:00,30.44,30.45,30.41,30.45,88523.0,27.1997,27.2086,27.1729,27.2086,88523.0
2016-08-25 15:00:00,30.45,30.45,30.41,30.43,117929.0,27.2086,27.2086,27.1729,27.1908,117929.0
2016-08-25 15:10:00,30.43,30.45,30.42,30.45,87055.0,27.1908,27.2086,27.1818,27.2086,87055.0
2016-08-25 15:20:00,30.45,30.48,30.43,30.47,163903.0,27.2086,27.2354,27.1908,27.2265,163903.0
2016-08-25 15:30:00,30.46,30.48,30.43,30.46,150103.0,27.2176,27.2354,27.1908,27.2176,150103.0
2016-08-25 15:40:00,30.46,30.47,30.45,30.46,169437.0,27.2176,27.2265,27.2086,27.2176,169437.0
2016-08-25 15:50:00,30.47,30.49,30.43,30.49,468365.0,27.2265,27.2444,27.1908,27.2444,468365.0
2016-08-26 09:30:00,30.55,30.66,30.51,30.52,223650.0,27.298,27.3963,27.2622,27.2712,223650.0
2016-08-26 09:40:00,30.52,30.57,30.47,30.55,102535.0,27.2712,27.3159,27.2265,27.298,102535.0
2016-08-26 09:50:00,30.54,30.55,30.47,30.49,170370.0,27.2891,27.298,27.2265,27.2444,170370.0
2016-08-26 10:00:00,30.48,31.03,30.47,30.88,1053559.0,27.2354,27.7269,27.2265,27.5929,1053559.0
2016-08-26 10:10:00,30.88,30.88,30.52,30.66,936674.0,27.5929,27.5929,27.2712,27.3963,936674.0
2016-08-26 10:20:00,30.66,30.68,30.51,30.64,360380.0,27.3963,27.4142,27.2622,27.3784,360380.0
2016-08-26 10:30:00,30.64,30.68,30.61,30.61,183871.0,27.3784,27.4142,27.3516,27.3516,183871.0
2016-08-26 10:40:00,30.62,30.62,30.48,30.52,234215.0,27.3605,27.3605,27.2354,27.2712,234215.0
2016-08-26 10:50:00,30.52,30.61,30.48,30.53,93036.0,27.2712,27.3516,27.2354,27.2801,93036.0
2016-08-26 11:00:00,30.54,30.64,30.52,30.59,144956.0,27.2891,27.3784,27.2712,27.3337,144956.0
2016-08-26 11:10:00,30.6,30.67,30.59,30.67,140696.0,27.3427,27.4052,27.3337,27.4052,140696.0
2016-08-26 11:20:00,30.66,30.74,30.66,30.7,110450.0,27.3963,27.4678,27.3963,27.432,110450.0
2016-08-26 11:30:00,30.72,30.75,30.69,30.71,89431.0,27.4499,27.4767,27.4231,27.441,89431.0
2016-08-26 11:40:00,30.71,30.71,30.63,30.69,111134.0,27.441,27.441,27.3695,27.4231,111134.0
2016-08-26 11:50:00,30.69,30.7,30.61,30.64,188263.0,27.4231,27.432,27.3516,27.3784,188263.0
2016-08-26 12:00:00,30.64,30.67,30.6,30.67,241222.0,27.3784,27.4052,27.3427,27.4052,241222.0
2016-08-26 12:10:00,30.66,30.67,30.59,30.66,129171.0,27.3963,27.4052,27.3337,27.3963,129171.0
2016-08-26 12:20:00,30.66,30.79,30.65,30.77,249267.0,27.3963,27.5124,27.3873,27.4946,249267.0
2016-08-26 12:30:00,30.76,30.84,30.75,30.83,215727.0,27.4856,27.5571,27.4767,27.5482,215727.0
2016-08-26 12:40:00,30.83,30.86,30.82,30.85,166099.0,27.5482,27.575,27.5392,27.5661,166099.0
2016-08-26 12:50:00,30.85,30.88,30.83,30.85,107835.0,27.5661,27.5929,27.5482,27.5661,107835.0
2016-08-26 13:00:00,30.84,30.91,30.84,30.88,209069.0,27.5571,27.6197,27.5571,27.5929,209069.0
2016-08-26 13:10:00,30.87,30.9,30.78,30.8,151537.0,27.5839,27.6107,27.5035,27.5214,151537.0
2016-08-26 13:20:00,30.8,30.84,30.79,30.82,57166.0,27.5214,27.5571,27.5124,27.5392,57166.0
2016-08-26 13:30:00,30.82,30.87,30.81,30.84,110308.0,27.5392,27.5839,27.5303,27.5571,110308.0
2016-08-26 13:40:00,30.84,30.86,30.83,30.84,117331.0,27.5571,27.575,27.5482,27.5571,117331.0
2016-08-26 13:50:00,30.83,30.84,30.78,30.8,256233.0,27.5482,27.5571,27.5035,27.5214,256233.0
2016-08-26 14:00:00,30.8,30.82,30.79,30.81,330125.0,27.5214,27.5392,27.5124,27.5303,330125.0
2016-08-26 14:10:00,30.81,30.82,30.74,30.74,259903.0,27.5303,27.5392,27.4678,27.4678,259903.0
2016-08-26 14:20:00,30.75,30.75,30.64,30.68,170791.0,27.4767,27.4767,27.3784,27.4142,170791.0
2016-08-26 14:30:00,30.68,30.71,30.63,30.7,143228.0,27.4142,27.441,27.3695,27.432,143228.0
2016-08-26 14:40:00,30.7,30.71,30.67,30.69,84104.0,27.432,27.441,27.4052,27.4231,84104.0
2016-08-26 14:50:00,30.69,30.73,30.66,30.72,150647.0,27.4231,27.4588,27.3963,27.4499,150647.0
2016-08-26 15:00:00,30.71,30.75,30.7,30.73,156481.0,27.441,27.4767,27.432,27.4588,156481.0
2016-08-26 15:10:00,30.74,30.83,30.7,30.82,221756.0,27.4678,27.5482,27.432,27.5392,221756.0
2016-08-26 15:20:00,30.82,30.95,30.8,30.94,215144.0,27.5392,27.6554,27.5214,27.6465,215144.0
2016-08-26 15:30:00,30.94,31.02,30.92,30.99,348686.0,27.6465,27.718,27.6286,27.6912,348686.0
2016-08-26 15:40:00,31.0,31.04,30.99,31.0,357529.0,27.7001,27.7358,27.6912,27.7001,357529.0
2016-08-26 15:50:00,30.99,31.02,30.95,30.95,894198.0,27.6912,27.718,27.6554,27.6554,894198.0
2016-08-29 09:30:00,31.02,31.18,30.99,31.14,433429.0,27.718,27.8609,27.6912,27.8252,433429.0
2016-08-29 09:40:00,31.15,31.29,31.13,31.25,373042.0,27.8341,27.9592,27.8162,27.9235,373042.0
2016-08-29 09:50:00,31.25,31.29,31.15,31.19,182540.0,27.9235,27.9592,27.8341,27.8699,182540.0
2016-08-29 10:00:00,31.19,31.3,31.18,31.24,285550.0,27.8699,27.9682,27.8609,27.9145,285550.0
2016-08-29 10:10:00,31.24,31.37,31.23,31.37,159012.0,27.9145,28.0307,27.9056,28.0307,159012.0
2016-08-29 10:20:00,31.37,31.38,31.3,31.3,128447.0,28.0307,28.0396,27.9682,27.9682,128447.0
2016-08-29 10:30:00,31.3,31.37,31.3,31.35,259638.0,27.9682,28.0307,27.9682,28.0128,259638.0
2016-08-29 10:40:00,31.35,31.41,31.34,31.35,214237.0,28.0128,28.0664,28.0039,28.0128,214237.0
2016-08-29 10:50:00,31.36,31.39,31.35,31.35,335697.0,28.0218,28.0486,28.0128,28.0128,335697.0
2016-08-29 11:00:00,31.36,31.36,31.28,31.28,572034.0,28.0218,28.0218,27.9503,27.9503,572034.0
2016-08-29 11:10:00,31.29,31.32,31.24,31.29,177684.0,27.9592,27.986,27.9145,27.9592,177684.0
2016-08-29 11:20:00,31.29,31.32,31.26,31.32,108479.0,27.9592,27.986,27.9324,27.986,108479.0
2016-08-29 11:30:00,31.32,31.35,31.25,31.26,120380.0,27.986,28.0128,27.9235,27.9324,120380.0
2016-08-29 11:40:00,31.26,31.3,31.25,31.29,71050.0,27.9324,27.9682,27.9235,27.9592,71050.0
2016-08-29 11:50:00,31.3,31.32,31.23,31.24,274792.0,27.9682,27.986,27.9056,27.9145,274792.0
2016-08-29 12:00:00,31.24,31.27,31.23,31.27,195241.0,27.9145,27.9413,27.9056,27.9413,195241.0
2016-08-29 12:10:00,31.27,31.29,31.21,31.22,114824.0,27.9413,27.9592,27.8877,27.8967,114824.0
2016-08-29 12:20:00,31.23,31.25,31.19,31.21,106299.0,27.9056,27.9235,27.8699,27.8877,106299.0
2016-08-29 12:30:00,31.21,31.21,31.17,31.17,88769.0,27.8877,27.8877,27.852,27.852,88769.0
2016-08-29 12:40:00,31.18,31.2,31.17,31.2,45151.0,27.8609,27.8788,27.852,27.8788,45151.0
2016-08-29 12:50:00,31.2,31.24,31.18,31.23,112869.0,27.8788,27.9145,27.8609,27.9056,112869.0
2016-08-29 13:00:00,31.23,31.23,31.19,31.19,126031.0,27.9056,27.9056,27.8699,27.8699,126031.0
2016-08-29 13:10:00,31.19,31.23,31.18,31.21,66467.0,27.8699,27.9056,27.8609,27.8877,66467.0
2016-08-29 13:20:00,31.2,31.21,31.17,31.18,47314.0,27.8788,27.8877,27.852,27.8609,47314.0
2016-08-29 13:30:00,31.18,31.21,31.17,31.21,46646.0,27.8609,27.8877,27.852,27.8877,46646.0
2016-08-29 13:40:00,31.21,31.22,31.19,31.21,67794.0,27.8877,27.8967,27.8699,27.8877,67794.0
2016-08-29 13:50:00,31.22,31.22,31.2,31.21,45829.0,27.8967,27.8967,27.8788,27.8877,45829.0
2016-08-29 14:00:00,31.2,31.21,31.15,31.17,76262.0,27.8788,27.8877,27.8341,27.852,76262.0
2016-08-29 14:10:00,31.18,31.19,31.15,31.16,63081.0,27.8609,27.8699,27.8341,27.8431,63081.0
2016-08-29 14:20:00,31.16,31.17,31.11,31.11,94999.0,27.8431,27.852,27.7984,27.7984,94999.0
2016-08-29 14:30:00,31.12,31.13,31.08,31.08,97623.0,27.8073,27.8162,27.7716,27.7716,97623.0
2016-08-29 14:40:00,31.08,31.11,31.05,31.09,162313.0,27.7716,27.7984,27.7448,27.7805,162313.0
2016-08-29 14:50:00,31.09,31.1,31.05,31.07,87948.0,27.7805,27.7894,27.7448,27.7626,87948.0
2016-08-29 15:00:00,31.07,31.09,31.05,31.06,70872.0,27.7626,27.7805,27.7448,27.7537,70872.0
2016-08-29 15:10:00,31.07,31.09,31.05,31.06,100004.0,27.7626,27.7805,27.7448,27.7537,100004.0
2016-08-29 15:20:00,31.06,31.08,31.02,31.06,223877.0,27.7537,27.7716,27.718,27.7537,223877.0
2016-08-29 15:30:00,31.07,31.07,31.0,31.02,193067.0,27.7626,27.7626,27.7001,27.718,193067.0
2016-08-29 15:40:00,31.02,31.06,31.0,31.05,370515.0,27.718,27.7537,27.7001,27.7448,370515.0
2016-08-29 15:50:00,31.05,31.06,31.04,31.06,447329.0,27.7448,27.7537,27.7358,27.7537,447329.0
2016-08-30 09:30:00,31.16,31.36,31.16,31.32,250289.0,27.8431,28.0218,27.8431,27.986,250289.0
2016-08-30 09:40:00,31.32,31.47,31.31,31.41,302987.0,27.986,28.1201,27.9771,28.0664,302987.0
2016-08-30 09:50:00,31.4,31.55,31.39,31.55,271113.0,28.0575,28.1915,28.0486,28.1915,271113.0
2016-08-30 10:00:00,31.55,31.58,31.5,31.54,307872.0,28.1915,28.2183,28.1469,28.1826,307872.0
2016-08-30 10:10:00,31.54,31.56,31.47,31.51,126272.0,28.1826,28.2005,28.1201,28.1558,126272.0
2016-08-30 10:20:00,31.51,31.54,31.49,31.51,106867.0,28.1558,28.1826,28.1379,28.1558,106867.0
2016-08-30 10:30:00,31.52,31.52,31.34,31.36,222053.0,28.1647,28.1647,28.0039,28.0218,222053.0
2016-08-30 10:40:00,31.36,31.37,31.3,31.35,178299.0,28.0218,28.0307,27.9682,28.0128,178299.0
2016-08-30 10:50:00,31.35,31.42,31.32,31.4,132231.0,28.0128,28.0754,27.986,28.0575,132231.0
2016-08-30 11:00:00,31.39,31.44,31.36,31.44,155950.0,28.0486,28.0933,28.0218,28.0933,155950.0
2016-08-30 11:10:00,31.44,31.45,31.42,31.44,97200.0,28.0933,28.1022,28.0754,28.0933,97200.0
2016-08-30 11:20:00,31.43,31.49,31.43,31.48,70516.0,28.0843,28.1379,28.0843,28.129,70516.0
2016-08-30 11:30:00,31.47,31.48,31.44,31.48,96890.0,28.1201,28.129,28.0933,28.129,96890.0
2016-08-30 11:40:00,31.48,31.49,31.45,31.48,56683.0,28.129,28.1379,28.1022,28.129,56683.0
2016-08-30 11:50:00,31.48,31.54,31.48,31.51,86953.0,28.129,28.1826,28.129,28.1558,86953.0
2016-08-30 12:00:00,31.51,31.56,31.5,31.55,85214.0,28.1558,28.2005,28.1469,28.1915,85214.0
2016-08-30 12:10:00,31.56,31.59,31.49,31.5,203743.0,28.2005,28.2273,28.1379,28.1469,203743.0
2016-08-30 12:20:00,31.5,31.53,31.49,31.5,52425.0,28.1469,28.1737,28.1379,28.1469,52425.0
2016-08-30 12:30:00,31.5,31.53,31.48,31.53,89259.0,28.1469,28.1737,28.129,28.1737,89259.0
2016-08-30 12:40:00,31.52,31.53,31.46,31.48,276565.0,28.1647,28.1737,28.1111,28.129,276565.0
2016-08-30 12:50:00,31.48,31.48,31.44,31.44,81356.0,28.129,28.129,28.0933,28.0933,81356.0
2016-08-30 13:00:00,31.44,31.45,31.42,31.43,230251.0,28.0933,28.1022,28.0754,28.0843,230251.0
2016-08-30 13:10:00,31.42,31.43,31.35,31.35,229371.0,28.0754,28.0843,28.0128,28.0128,229371.0
2016-08-30 13:20:00,31.36,31.4,31.34,31.4,239758.0,28.0218,28.0575,28.0039,28.0575,239758.0
2016-08-30 13:30:00,31.4,31.41,31.37,31.39,129275.0,28.0575,28.0664,28.0307,28.0486,129275.0
2016-08-30 13:40:00,31.39,31.39,31.32,31.35,81318.0,28.0486,28.0486,27.986,28.0128,81318.0
2016-08-30 13:50:00,31.34,31.35,31.31,31.34,71162.0,28.0039,28.0128,27.9771,28.0039,71162.0
2016-08-30 14:00:00,31.33,31.34,31.26,31.26,300297.0,27.995,28.0039,27.9324,27.9324,300297.0
2016-08-30 14:10:00,31.26,31.31,31.26,31.28,99344.0,27.9324,27.9771,27.9324,27.9503,99344.0
2016-08-30 14:20:00,31.27,31.36,31.27,31.36,85551.0,27.9413,28.0218,27.9413,28.0218,85551.0
2016-08-30 14:30:00,31.35,31.37,31.3,31.34,209281.0,28.0128,28.0307,27.9682,28.0039,209281.0
2016-08-30 14:40:00,31.34,31.39,31.34,31.39,68665.0,28.0039,28.0486,28.0039,28.0486,68665.0
2016-08-30 14:50:00,31.39,31.45,31.38,31.45,152864.0,28.0486,28.1022,28.0396,28.1022,152864.0
2016-08-30 15:00:00,31.44,31.51,31.42,31.51,128140.0,28.0933,28.1558,28.0754,28.1558,128140.0
2016-08-30 15:10:00,31.51,31.56,31.5,31.54,159817.0,28.1558,28.2005,28.1469,28.1826,159817.0
2016-08-30 15:20:00,31.55,31.57,31.54,31.56,147409.0,28.1915,28.2094,28.1826,28.2005,147409.0
2016-08-30 15:30:00,31.56,31.64,31.53,31.64,415049.0,28.2005,28.272,28.1737,28.272,415049.0
2016-08-30 15:40:00,31.63,31.64,31.56,31.56,296513.0,28.263,28.272,28.2005,28.2005,296513.0
2016-08-30 15:50:00,31.57,31.63,31.56,31.61,789059.0,28.2094,28.263,28.2005,28.2452,789059.0
2016-08-31 09:30:00,31.65,31.87,31.55,31.84,433172.0,28.2809,28.4775,28.1915,28.4507,433172.0
2016-08-31 09:40:00,31.84,31.85,31.64,31.8,409379.0,28.4507,28.4596,28.272,28.4149,409379.0
2016-08-31 09:50:00,31.8,31.83,31.71,31.76,157956.0,28.4149,28.4417,28.3345,28.3792,157956.0
2016-08-31 10:00:00,31.75,31.75,31.64,31.72,403384.0,28.3703,28.3703,28.272,28.3434,403384.0
2016-08-31 10:10:00,31.71,31.72,31.6,31.6,257793.0,28.3345,28.3434,28.2362,28.2362,257793.0
2016-08-31 10:20:00,31.6,31.63,31.57,31.6,106497.0,28.2362,28.263,28.2094,28.2362,106497.0
2016-08-31 10:30:00,31.59,31.61,31.52,31.54,179453.0,28.2273,28.2452,28.1647,28.1826,179453.0
2016-08-31 10:40:00,31.53,31.54,31.42,31.5,124322.0,28.1737,28.1826,28.0754,28.1469,124322.0
2016-08-31 10:50:00,31.5,31.5,31.39,31.39,93513.0,28.1469,28.1469,28.0486,28.0486,93513.0
2016-08-31 11:00:00,31.39,31.4,31.27,31.29,288040.0,28.0486,28.0575,27.9413,27.9592,288040.0
2016-08-31 11:10:00,31.28,31.33,31.25,31.3,108578.0,27.9503,27.995,27.9235,27.9682,108578.0
2016-08-31 11:20:00,31.3,31.41,31.29,31.4,134183.0,27.9682,28.0664,27.9592,28.0575,134183.0
2016-08-31 11:30:00,31.41,31.41,31.34,31.35,123211.0,28.0664,28.0664,28.0039,28.0128,123211.0
2016-08-31 11:40:00,31.35,31.36,31.31,31.34,109180.0,28.0128,28.0218,27.9771,28.0039,109180.0
2016-08-31 11:50:00,31.34,31.34,31.24,31.24,73058.0,28.0039,28.0039,27.9145,27.9145,73058.0
2016-08-31 12:00:00,31.24,31.27,31.21,31.27,133962.0,27.9145,27.9413,27.8877,27.9413,133962.0
2016-08-31 12:10:00,31.27,31.27,31.16,31.18,128201.0,27.9413,27.9413,27.8431,27.8609,128201.0
2016-08-31 12:20:00,31.17,31.23,31.17,31.21,99090.0,27.852,27.9056,27.852,27.8877,99090.0
2016-08-31 12:30:00,31.21,31.3,31.19,31.3,113933.0,27.8877,27.9682,27.8699,27.9682,113933.0
2016-08-31 12:40:00,31.3,31.32,31.26,31.32,135327.0,27.9682,27.986,27.9324,27.986,135327.0
2016-08-31 12:50:00,31.32,31.32,31.28,31.3,100221.0,27.986,27.986,27.9503,27.9682,100221.0
2016-08-31 13:00:00,31.31,31.32,31.28,31.3,139085.0,27.9771,27.986,27.9503,27.9682,139085.0
2016-08-31 13:10:00,31.3,31.3,31.25,31.27,110519.0,27.9682,27.9682,27.9235,27.9413,110519.0
2016-08-31 13:20:00,31.26,31.35,31.26,31.33,146452.0,27.9324,28.0128,27.9324,27.995,146452.0
2016-08-31 13:30:00,31.33,31.37,31.31,31.34,127841.0,27.995,28.0307,27.9771,28.0039,127841.0
2016-08-31 13:40:00,31.34,31.4,31.33,31.34,102113.0,28.0039,28.0575,27.995,28.0039,102113.0
2016-08-31 13:50:00,31.35,31.36,31.33,31.34,57355.0,28.0128,28.0218,27.995,28.0039,57355.0
2016-08-31 14:00:00,31.33,31.44,31.33,31.4,207018.0,27.995,28.0933,27.995,28.0575,207018.0
2016-08-31 14:10:00,31.41,31.46,31.4,31.42,95839.0,28.0664,28.1111,28.0575,28.0754,95839.0
2016-08-31 14:20:00,31.42,31.44,31.38,31.44,95468.0,28.0754,28.0933,28.0396,28.0933,95468.0
2016-08-31 14:30:00,31.44,31.44,31.38,31.39,74368.0,28.0933,28.0933,28.0396,28.0486,74368.0
2016-08-31 14:40:00,31.39,31.4,31.33,31.34,171166.0,28.0486,28.0575,27.995,28.0039,171166.0
2016-08-31 14:50:00,31.34,31.36,31.32,31.33,109880.0,28.0039,28.0218,27.986,27.995,109880.0
2016-08-31 15:00:00,31.33,31.39,31.33,31.38,123121.0,27.995,28.0486,27.995,28.0396,123121.0
2016-08-31 15:10:00,31.39,31.4,31.35,31.35,134454.0,28.0486,28.0575,28.0128,28.0128,134454.0
2016-08-31 15:20:00,31.36,31.42,31.34,31.42,187033.0,28.0218,28.0754,28.0039,28.0754,187033.0
2016-08-31 15:30:00,31.42,31.44,31.38,31.43,246022.0,28.0754,28.0933,28.0396,28.0843,246022.0
2016-08-31 15:40:00,31.44,31.47,31.42,31.43,443655.0,28.0933,28.1201,28.0754,28.0843,443655.0
2016-08-31 15:50:00,31.43,31.49,31.4,31.45,942357.0,28.0843,28.1379,28.0575,28.1022,942357.0
2016-09-01 09:30:00,31.64,31.85,31.6,31.74,365423.0,28.272,28.4596,28.2362,28.3613,365423.0
2016-09-01 09:40:00,31.75,31.76,31.58,31.63,164103.0,28.3703,28.3792,28.2183,28.263,164103.0
2016-09-01 09:50:00,31.64,31.66,31.47,31.5,178525.0,28.272,28.2898,28.1201,28.1469,178525.0
2016-09-01 10:00:00,31.5,31.5,31.31,31.38,201563.0,28.1469,28.1469,27.9771,28.0396,201563.0
2016-09-01 10:10:00,31.38,31.41,31.29,31.3,132820.0,28.0396,28.0664,27.9592,27.9682,132820.0
2016-09-01 10:20:00,31.3,31.3,31.07,31.08,248048.0,27.9682,27.9682,27.7626,27.7716,248048.0
2016-09-01 10:30:00,31.08,31.08,30.89,30.9,234883.0,27.7716,27.7716,27.6018,27.6107,234883.0
2016-09-01 10:40:00,30.89,30.92,30.82,30.85,265209.0,27.6018,27.6286,27.5392,27.5661,265209.0
2016-09-01 10:50:00,30.85,30.92,30.83,30.84,141645.0,27.5661,27.6286,27.5482,27.5571,141645.0
2016-09-01 11:00:00,30.84,30.85,30.76,30.77,135455.0,27.5571,27.5661,27.4856,27.4946,135455.0
2016-09-01 11:10:00,30.77,30.8,30.72,30.73,141578.0,27.4946,27.5214,27.4499,27.4588,141578.0
2016-09-01 11:20:00,30.73,30.9,30.73,30.85,146976.0,27.4588,27.6107,27.4588,27.5661,146976.0
2016-09-01 11:30:00,30.85,30.87,30.79,30.8,89584.0,27.5661,27.5839,27.5124,27.5214,89584.0
2016-09-01 11:40:00,30.8,30.8,30.71,30.71,121503.0,27.5214,27.5214,27.441,27.441,121503.0
2016-09-01 11:50:00,30.71,30.74,30.67,30.72,146233.0,27.441,27.4678,27.4052,27.4499,146233.0
2016-09-01 12:00:00,30.73,30.73,30.64,30.64,176323.0,27.4588,27.4588,27.3784,27.3784,176323.0
2016-09-01 12:10:00,30.64,30.78,30.63,30.78,147108.0,27.3784,27.5035,27.3695,27.5035,147108.0
2016-09-01 12:20:00,30.77,30.93,30.77,30.91,170448.0,27.4946,27.6375,27.4946,27.6197,170448.0
2016-09-01 12:30:00,30.92,31.02,30.91,30.94,145177.0,27.6286,27.718,27.6197,27.6465,145177.0
2016-09-01 12:40:00,30.94,30.94,30.86,30.87,101221.0,27.6465,27.6465,27.575,27.5839,101221.0
2016-09-01 12:50:00,30.87,30.94,30.87,30.9,57410.0,27.5839,27.6465,27.5839,27.6107,57410.0
2016-09-01 13:00:00,30.9,30.92,30.88,30.91,58165.0,27.6107,27.6286,27.5929,27.6197,58165.0
2016-09-01 13:10:00,30.91,30.97,30.89,30.94,107505.0,27.6197,27.6733,27.6018,27.6465,107505.0
2016-09-01 13:20:00,30.94,30.99,30.94,30.96,39830.0,27.6465,27.6912,27.6465,27.6643,39830.0
2016-09-01 13:30:00,30.97,30.98,30.94,30.94,88886.0,27.6733,27.6822,27.6465,27.6465,88886.0
2016-09-01 13:40:00,30.94,30.96,30.89,30.9,128590.0,27.6465,27.6643,27.6018,27.6107,128590.0
2016-09-01 13:50:00,30.9,30.93,30.89,30.92,158992.0,27.6107,27.6375,27.6018,27.6286,158992.0
2016-09-01 14:00:00,30.91,30.91,30.77,30.77,171180.0,27.6197,27.6197,27.4946,27.4946,171180.0
2016-09-01 14:10:00,30.77,30.85,30.74,30.84,139509.0,27.4946,27.5661,27.4678,27.5571,139509.0
2016-09-01 14:20:00,30.85,30.91,30.82,30.91,70539.0,27.5661,27.6197,27.5392,27.6197,70539.0
2016-09-01 14:30:00,30.9,30.92,30.86,30.9,85579.0,27.6107,27.6286,27.575,27.6107,85579.0
2016-09-01 14:40:00,30.9,30.97,30.89,30.95,111632.0,27.6107,27.6733,27.6018,27.6554,111632.0
2016-09-01 14:50:00,30.95,30.95,30.87,30.88,168542.0,27.6554,27.6554,27.5839,27.5929,168542.0
2016-09-01 15:00:00,30.88,30.89,30.82,30.83,115445.0,27.5929,27.6018,27.5392,27.5482,115445.0
2016-09-01 15:10:00,30.84,30.85,30.82,30.85,142653.0,27.5571,27.5661,27.5392,27.5661,142653.0
2016-09-01 15:20:00,30.85,30.91,30.84,30.88,136497.0,27.5661,27.6197,27.5571,27.5929,136497.0
2016-09-01 15:30:00,30.89,30.9,30.87,30.87,170230.0,27.6018,27.6107,27.5839,27.5839,170230.0
2016-09-01 15:40:00,30.88,31.0,30.87,30.98,453764.0,27.5929,27.7001,27.5839,27.6822,453764.0
2016-09-01 15:50:00,30.98,31.0,30.95,30.97,865408.0,27.6822,27.7001,27.6554,27.6733,865408.0
2016-09-02 09:30:00,31.12,31.17,30.68,30.76,506387.0,27.8073,27.852,27.4142,27.4856,506387.0
2016-09-02 09:40:00,30.76,31.0,30.71,30.99,439227.0,27.4856,27.7001,27.441,27.6912,439227.0
2016-09-02 09:50:00,30.99,31.19,30.98,31.19,222248.0,27.6912,27.8699,27.6822,27.8699,222248.0
2016-09-02 10:00:00,31.19,31.36,31.18,31.25,350137.0,27.8699,28.0218,27.8609,27.9235,350137.0
2016-09-02 10:10:00,31.26,31.27,31.19,31.21,116778.0,27.9324,27.9413,27.8699,27.8877,116778.0
2016-09-02 10:20:00,31.21,31.25,31.18,31.25,98841.0,27.8877,27.9235,27.8609,27.9235,98841.0
2016-09-02 10:30:00,31.25,31.32,31.24,31.29,115672.0,27.9235,27.986,27.9145,27.9592,115672.0
2016-09-02 10:40:00,31.28,31.31,31.25,31.27,72286.0,27.9503,27.9771,27.9235,27.9413,72286.0
2016-09-02 10:50:00,31.27,31.37,31.23,31.23,214420.0,27.9413,28.0307,27.9056,27.9056,214420.0
2016-09-02 11:00:00,31.23,31.33,31.21,31.25,138069.0,27.9056,27.995,27.8877,27.9235,138069.0
2016-09-02 11:10:00,31.25,31.26,31.16,31.18,101241.0,27.9235,27.9324,27.8431,27.8609,101241.0
2016-09-02 11:20:00,31.18,31.29,31.17,31.22,102371.0,27.8609,27.9592,27.852,27.8967,102371.0
2016-09-02 11:30:00,31.22,31.22,31.1,31.14,140066.0,27.8967,27.8967,27.7894,27.8252,140066.0
2016-09-02 11:40:00,31.14,31.2,31.11,31.14,101213.0,27.8252,27.8788,27.7984,27.8252,101213.0
2016-09-02 11:50:00,31.14,31.22,31.14,31.17,63668.0,27.8252,27.8967,27.8252,27.852,63668.0
2016-09-02 12:00:00,31.17,31.19,31.15,31.18,56920.0,27.852,27.8699,27.8341,27.8609,56920.0
2016-09-02 12:10:00,31.18,31.18,31.09,31.1,80704.0,27.8609,27.8609,27.7805,27.7894,80704.0
2016-09-02 12:20:00,31.09,31.1,31.05,31.1,80096.0,27.7805,27.7894,27.7448,27.7894,80096.0
2016-09-02 12:30:00,31.09,31.15,31.08,31.14,62472.0,27.7805,27.8341,27.7716,27.8252,62472.0
2016-09-02 12:40:00,31.13,31.14,31.08,31.1,132252.0,27.8162,27.8252,27.7716,27.7894,132252.0
2016-09-02 12:50:00,31.11,31.15,31.1,31.11,70793.0,27.7984,27.8341,27.7894,27.7984,70793.0
2016-09-02 13:00:00,31.12,31.13,31.09,31.1,71703.0,27.8073,27.8162,27.7805,27.7894,71703.0
2016-09-02 13:10:00,31.1,31.15,31.08,31.12,122852.0,27.7894,27.8341,27.7716,27.8073,122852.0
2016-09-02 13:20:00,31.12,31.17,31.11,31.17,60116.0,27.8073,27.852,27.7984,27.852,60116.0
2016-09-02 13:30:00,31.16,31.17,31.13,31.14,44128.0,27.8431,27.852,27.8162,27.8252,44128.0
2016-09-02 13:40:00,31.13,31.17,31.1,31.16,86956.0,27.8162,27.852,27.7894,27.8431,86956.0
2016-09-02 13:50:00,31.16,31.17,31.09,31.11,147655.0,27.8431,27.852,27.7805,27.7984,147655.0
2016-09-02 14:00:00,31.11,31.19,31.1,31.16,76366.0,27.7984,27.8699,27.7894,27.8431,76366.0
2016-09-02 14:10:00,31.16,31.19,31.14,31.18,63611.0,27.8431,27.8699,27.8252,27.8609,63611.0
2016-09-02 14:20:00,31.18,31.19,31.15,31.17,76091.0,27.8609,27.8699,27.8341,27.852,76091.0
2016-09-02 14:30:00,31.17,31.18,31.15,31.18,47900.0,27.852,27.8609,27.8341,27.8609,47900.0
2016-09-02 14:40:00,31.18,31.22,31.17,31.18,50334.0,27.8609,27.8967,27.852,27.8609,50334.0
2016-09-02 14:50:00,31.19,31.22,31.18,31.22,70515.0,27.8699,27.8967,27.8609,27.8967,70515.0
2016-09-02 15:00:00,31.21,31.25,31.21,31.25,233050.0,27.8877,27.9235,27.8877,27.9235,233050.0
2016-09-02 15:10:00,31.24,31.29,31.23,31.29,105982.0,27.9145,27.9592,27.9056,27.9592,105982.0
2016-09-02 15:20:00,31.29,31.32,31.28,31.31,140500.0,27.9592,27.986,27.9503,27.9771,140500.0
2016-09-02 15:30:00,31.31,31.32,31.24,31.25,153588.0,27.9771,27.986,27.9145,27.9235,153588.0
2016-09-02 15:40:00,31.25,31.27,31.21,31.21,170818.0,27.9235,27.9413,27.8877,27.8877,170818.0
2016-09-02 15:50:00,31.21,31.28,31.21,31.28,397613.0,27.8877,27.9503,27.8877,27.9503,397613.0
2016-09-06 09:30:00,31.32,31.47,31.23,31.28,250789.0,27.986,28.1201,27.9056,27.9503,250789.0
2016-09-06 09:40:00,31.29,31.42,31.28,31.39,201887.0,27.9592,28.0754,27.9503,28.0486,201887.0
2016-09-06 09:50:00,31.39,31.44,31.33,31.35,124071.0,28.0486,28.0933,27.995,28.0128,124071.0
2016-09-06 10:00:00,31.35,31.35,30.85,30.87,587442.0,28.0128,28.0128,27.5661,27.5839,587442.0
2016-09-06 10:10:00,30.87,30.92,30.62,30.63,553041.0,27.5839,27.6286,27.3605,27.3695,553041.0
2016-09-06 10:20:00,30.62,30.74,30.6,30.68,238981.0,27.3605,27.4678,27.3427,27.4142,238981.0
2016-09-06 10:30:00,30.68,30.71,30.59,30.6,172540.0,27.4142,27.441,27.3337,27.3427,172540.0
2016-09-06 10:40:00,30.6,30.64,30.43,30.44,381882.0,27.3427,27.3784,27.1908,27.1997,381882.0
2016-09-06 10:50:00,30.44,30.54,30.4,30.53,206137.0,27.1997,27.2891,27.164,27.2801,206137.0
2016-09-06 11:00:00,30.53,30.61,30.49,30.51,184208.0,27.2801,27.3516,27.2444,27.2622,184208.0
2016-09-06 11:10:00,30.51,30.62,30.48,30.54,165077.0,27.2622,27.3605,27.2354,27.2891,165077.0
2016-09-06 11:20:00,30.55,30.65,30.55,30.63,128204.0,27.298,27.3873,27.298,27.3695,128204.0
2016-09-06 11:30:00,30.63,30.69,30.61,30.62,144585.0,27.3695,27.4231,27.3516,27.3605,144585.0
2016-09-06 11:40:00,30.63,30.66,30.57,30.62,131360.0,27.3695,27.3963,27.3159,27.3605,131360.0
2016-09-06 11:50:00,30.62,30.62,30.53,30.53,157511.0,27.3605,27.3605,27.2801,27.2801,157511.0
2016-09-06 12:00:00,30.53,30.6,30.51,30.6,166066.0,27.2801,27.3427,27.2622,27.3427,166066.0
2016-09-06 12:10:00,30.6,30.61,30.53,30.54,127075.0,27.3427,27.3516,27.2801,27.2891,127075.0
2016-09-06 12:20:00,30.55,30.58,30.53,30.57,124206.0,27.298,27.3248,27.2801,27.3159,124206.0
2016-09-06 12:30:00,30.57,30.67,30.56,30.66,117171.0,27.3159,27.4052,27.3069,27.3963,117171.0
2016-09-06 12:40:00,30.66,30.73,30.64,30.7,121593.0,27.3963,27.4588,27.3784,27.432,121593.0
2016-09-06 12:50:00,30.69,30.74,30.68,30.69,140532.0,27.4231,27.4678,27.4142,27.4231,140532.0
2016-09-06 13:00:00,30.7,30.71,30.57,30.58,186909.0,27.432,27.441,27.3159,27.3248,186909.0
2016-09-06 13:10:00,30.57,30.62,30.57,30.6,74188.0,27.3159,27.3605,27.3159,27.3427,74188.0
2016-09-06 13:20:00,30.6,30.66,30.59,30.62,46249.0,27.3427,27.3963,27.3337,27.3605,46249.0
2016-09-06 13:30:00,30.62,30.67,30.61,30.67,65562.0,27.3605,27.4052,27.3516,27.4052,65562.0
2016-09-06 13:40:00,30.66,30.7,30.64,30.69,59409.0,27.3963,27.432,27.3784,27.4231,59409.0
2016-09-06 13:50:00,30.69,30.72,30.67,30.69,57135.0,27.4231,27.4499,27.4052,27.4231,57135.0
2016-09-06 14:00:00,30.69,30.72,30.67,30.69,50252.0,27.4231,27.4499,27.4052,27.4231,50252.0
2016-09-06 14:10:00,30.68,30.73,30.66,30.71,105537.0,27.4142,27.4588,27.3963,27.441,105537.0
2016-09-06 14:20:00,30.71,30.74,30.68,30.68,123452.0,27.441,27.4678,27.4142,27.4142,123452.0
2016-09-06 14:30:00,30.68,30.71,30.68,30.68,152761.0,27.4142,27.441,27.4142,27.4142,152761.0
2016-09-06 14:40:00,30.68,30.69,30.63,30.66,246595.0,27.4142,27.4231,27.3695,27.3963,246595.0
2016-09-06 14:50:00,30.66,30.66,30.65,30.66,154046.0,27.3963,27.3963,27.3873,27.3963,154046.0
2016-09-06 15:00:00,30.65,30.66,30.62,30.62,144691.0,27.3873,27.3963,27.3605,27.3605,144691.0
2016-09-06 15:10:00,30.63,30.67,30.6,30.67,132359.0,27.3695,27.4052,27.3427,27.4052,132359.0
2016-09-06 15:20:00,30.67,30.7,30.65,30.68,118155.0,27.4052,27.432,27.3873,27.4142,118155.0
2016-09-06 15:30:00,30.68,30.68,30.63,30.63,140157.0,27.4142,27.4142,27.3695,27.3695,140157.0
2016-09-06 15:40:00,30.63,30.71,30.63,30.68,333376.0,27.3695,27.441,27.3695,27.4142,333376.0
2016-09-06 15:50:00,30.68,30.73,30.67,30.73,629685.0,27.4142,27.4588,27.4052,27.4588,629685.0
2016-09-07 09:30:00,30.52,30.69,30.46,30.64,500259.0,27.2712,27.4231,27.2176,27.3784,500259.0
2016-09-07 09:40:00,30.65,30.71,30.61,30.63,418541.0,27.3873,27.441,27.3516,27.3695,418541.0
2016-09-07 09:50:00,30.63,30.7,30.62,30.67,222596.0,27.3695,27.432,27.3605,27.4052,222596.0
2016-09-07 10:00:00,30.67,30.85,30.65,30.83,256352.0,27.4052,27.5661,27.3873,27.5482,256352.0
2016-09-07 10:10:00,30.84,30.86,30.79,30.79,130611.0,27.5571,27.575,27.5124,27.5124,130611.0
2016-09-07 10:20:00,30.78,30.83,30.76,30.77,121513.0,27.5035,27.5482,27.4856,27.4946,121513.0
2016-09-07 10:30:00,30.77,30.8,30.72,30.72,83519.0,27.4946,27.5214,27.4499,27.4499,83519.0
2016-09-07 10:40:00,30.72,30.73,30.57,30.6,122153.0,27.4499,27.4588,27.3159,27.3427,122153.0
2016-09-07 10:50:00,30.6,30.66,30.57,30.64,58005.0,27.3427,27.3963,27.3159,27.3784,58005.0
2016-09-07 11:00:00,30.64,30.71,30.62,30.67,138949.0,27.3784,27.441,27.3605,27.4052,138949.0
2016-09-07 11:10:00,30.67,30.68,30.62,30.62,163559.0,27.4052,27.4142,27.3605,27.3605,163559.0
2016-09-07 11:20:00,30.62,30.66,30.59,30.6,112996.0,27.3605,27.3963,27.3337,27.3427,112996.0
2016-09-07 11:30:00,30.6,30.71,30.59,30.69,110642.0,27.3427,27.441,27.3337,27.4231,110642.0
2016-09-07 11:40:00,30.68,30.72,30.66,30.68,100292.0,27.4142,27.4499,27.3963,27.4142,100292.0
2016-09-07 11:50:00,30.68,30.72,30.66,30.71,52098.0,27.4142,27.4499,27.3963,27.441,52098.0
2016-09-07 12:00:00,30.71,30.71,30.67,30.68,71510.0,27.441,27.441,27.4052,27.4142,71510.0
2016-09-07 12:10:00,30.69,30.69,30.62,30.64,65818.0,27.4231,27.4231,27.3605,27.3784,65818.0
2016-09-07 12:20:00,30.65,30.69,30.61,30.69,137049.0,27.3873,27.4231,27.3516,27.4231,137049.0
2016-09-07 12:30:00,30.69,30.71,30.65,30.71,116039.0,27.4231,27.441,27.3873,27.441,116039.0
2016-09-07 12:40:00,30.7,30.75,30.69,30.7,70278.0,27.432,27.4767,27.4231,27.432,70278.0
2016-09-07 12:50:00,30.7,30.74,30.7,30.71,145607.0,27.432,27.4678,27.432,27.441,145607.0
2016-09-07 13:00:00,30.71,30.76,30.7,30.75,48574.0,27.441,27.4856,27.432,27.4767,48574.0
2016-09-07 13:10:00,30.75,30.77,30.74,30.76,66352.0,27.4767,27.4946,27.4678,27.4856,66352.0
2016-09-07 13:20:00,30.77,30.77,30.74,30.76,54795.0,27.4946,27.4946,27.4678,27.4856,54795.0
2016-09-07 13:30:00,30.76,30.78,30.72,30.73,109127.0,27.4856,27.5035,27.4499,27.4588,109127.0
2016-09-07 13:40:00,30.73,30.8,30.73,30.78,113716.0,27.4588,27.5214,27.4588,27.5035,113716.0
2016-09-07 13:50:00,30.77,30.78,30.74,30.76,59787.0,27.4946,27.5035,27.4678,27.4856,59787.0
2016-09-07 14:00:00,30.76,30.78,30.75,30.78,88430.0,27.4856,27.5035,27.4767,27.5035,88430.0
2016-09-07 14:10:00,30.78,30.84,30.77,30.82,91067.0,27.5035,27.5571,27.4946,27.5392,91067.0
2016-09-07 14:20:00,30.82,30.83,30.79,30.79,93118.0,27.5392,27.5482,27.5124,27.5124,93118.0
2016-09-07 14:30:00,30.78,30.79,30.75,30.77,88256.0,27.5035,27.5124,27.4767,27.4946,88256.0
2016-09-07 14:40:00,30.78,30.81,30.77,30.8,67040.0,27.5035,27.5303,27.4946,27.5214,67040.0
2016-09-07 14:50:00,30.8,30.82,30.78,30.78,99599.0,27.5214,27.5392,27.5035,27.5035,99599.0
2016-09-07 15:00:00,30.78,30.84,30.78,30.82,98172.0,27.5035,27.5571,27.5035,27.5392,98172.0
2016-09-07 15:10:00,30.82,30.85,30.82,30.82,97725.0,27.5392,27.5661,27.5392,27.5392,97725.0
2016-09-07 15:20:00,30.83,30.84,30.8,30.81,152868.0,27.5482,27.5571,27.5214,27.5303,152868.0
2016-09-07 15:30:00,30.81,30.82,30.77,30.79,191322.0,27.5303,27.5392,27.4946,27.5124,191322.0
2016-09-07 15:40:00,30.79,30.81,30.75,30.75,303218.0,27.5124,27.5303,27.4767,27.4767,303218.0
2016-09-07 15:50:00,30.75,30.78,30.73,30.77,879616.0,27.4767,27.5035,27.4588,27.4946,879616.0
2016-09-08 09:30:00,30.82,30.97,30.75,30.9,233362.0,27.5392,27.6733,27.4767,27.6107,233362.0
2016-09-08 09:40:00,30.89,30.95,30.8,30.9,215898.0,27.6018,27.6554,27.5214,27.6107,215898.0
2016-09-08 09:50:00,30.89,30.91,30.8,30.89,219180.0,27.6018,27.6197,27.5214,27.6018,219180.0
2016-09-08 10:00:00,30.89,30.93,30.86,30.92,161206.0,27.6018,27.6375,27.575,27.6286,161206.0
2016-09-08 10:10:00,30.92,30.94,30.85,30.91,146893.0,27.6286,27.6465,27.5661,27.6197,146893.0
2016-09-08 10:20:00,30.91,30.93,30.84,30.9,131532.0,27.6197,27.6375,27.5571,27.6107,131532.0
2016-09-08 10:30:00,30.9,30.98,30.89,30.94,107931.0,27.6107,27.6822,27.6018,27.6465,107931.0
2016-09-08 10:40:00,30.94,30.96,30.91,30.95,81970.0,27.6465,27.6643,27.6197,27.6554,81970.0
2016-09-08 10:50:00,30.95,30.97,30.92,30.94,79993.0,27.6554,27.6733,27.6286,27.6465,79993.0
2016-09-08 11:00:00,30.94,30.98,30.92,30.95,220304.0,27.6465,27.6822,27.6286,27.6554,220304.0
2016-09-08 11:10:00,30.96,31.0,30.95,30.96,108007.0,27.6643,27.7001,27.6554,27.6643,108007.0
2016-09-08 11:20:00,30.97,31.02,30.96,30.99,93208.0,27.6733,27.718,27.6643,27.6912,93208.0
2016-09-08 11:30:00,30.99,31.01,30.95,30.96,224752.0,27.6912,27.709,27.6554,27.6643,224752.0
2016-09-08 11:40:00,30.97,31.04,30.96,31.04,109236.0,27.6733,27.7358,27.6643,27.7358,109236.0
2016-09-08 11:50:00,31.04,31.09,31.02,31.08,92415.0,27.7358,27.7805,27.718,27.7716,92415.0
2016-09-08 12:00:00,31.08,31.13,31.07,31.11,86001.0,27.7716,27.8162,27.7626,27.7984,86001.0
2016-09-08 12:10:00,31.11,31.13,31.07,31.09,81245.0,27.7984,27.8162,27.7626,27.7805,81245.0
2016-09-08 12:20:00,31.08,31.09,31.02,31.04,193356.0,27.7716,27.7805,27.718,27.7358,193356.0
2016-09-08 12:30:00,31.04,31.08,31.01,31.08,80358.0,27.7358,27.7716,27.709,27.7716,80358.0
2016-09-08 12:40:00,31.08,31.09,31.01,31.03,179244.0,27.7716,27.7805,27.709,27.7269,179244.0
2016-09-08 12:50:00,31.02,31.07,31.02,31.06,96872.0,27.718,27.7626,27.718,27.7537,96872.0
2016-09-08 13:00:00,31.06,31.07,31.04,31.05,55393.0,27.7537,27.7626,27.7358,27.7448,55393.0
2016-09-08 13:10:00,31.06,31.06,31.05,31.05,46742.0,27.7537,27.7537,27.7448,27.7448,46742.0
2016-09-08 13:20:00,31.05,31.05,31.03,31.05,66022.0,27.7448,27.7448,27.7269,27.7448,66022.0
2016-09-08 13:30:00,31.04,31.06,31.0,31.01,118752.0,27.7358,27.7537,27.7001,27.709,118752.0
2016-09-08 13:40:00,31.01,31.02,30.97,30.97,53571.0,27.709,27.718,27.6733,27.6733,53571.0
2016-09-08 13:50:00,30.97,30.99,30.96,30.99,123832.0,27.6733,27.6912,27.6643,27.6912,123832.0
2016-09-08 14:00:00,30.99,31.0,30.96,30.97,145336.0,27.6912,27.7001,27.6643,27.6733,145336.0
2016-09-08 14:10:00,30.98,30.98,30.95,30.97,96838.0,27.6822,27.6822,27.6554,27.6733,96838.0
2016-09-08 14:20:00,30.98,31.0,30.96,30.98,99099.0,27.6822,27.7001,27.6643,27.6822,99099.0
2016-09-08 14:30:00,30.98,30.98,30.95,30.95,48635.0,27.6822,27.6822,27.6554,27.6554,48635.0
2016-09-08 14:40:00,30.95,30.98,30.95,30.97,46158.0,27.6554,27.6822,27.6554,27.6733,46158.0
2016-09-08 14:50:00,30.97,30.98,30.95,30.96,53158.0,27.6733,27.6822,27.6554,27.6643,53158.0
2016-09-08 15:00:00,30.96,30.97,30.94,30.94,50658.0,27.6643,27.6733,27.6465,27.6465,50658.0
2016-09-08 15:10:00,30.95,30.98,30.94,30.96,109170.0,27.6554,27.6822,27.6465,27.6643,109170.0
2016-09-08 15:20:00,30.97,30.97,30.92,30.93,133265.0,27.6733,27.6733,27.6286,27.6375,133265.0
2016-09-08 15:30:00,30.93,30.97,30.92,30.97,127858.0,27.6375,27.6733,27.6286,27.6733,127858.0
2016-09-08 15:40:00,30.96,30.98,30.92,30.93,173949.0,27.6643,27.6822,27.6286,27.6375,173949.0
2016-09-08 15:50:00,30.92,30.95,30.89,30.91,492713.0,27.6286,27.6554,27.6018,27.6197,492713.0
2016-09-09 09:30:00,30.92,31.21,30.85,31.14,434171.0,27.6286,27.8877,27.5661,27.8252,434171.0
2016-09-09 09:40:00,31.15,31.32,31.08,31.25,469028.0,27.8341,27.986,27.7716,27.9235,469028.0
2016-09-09 09:50:00,31.25,31.32,31.04,31.13,281195.0,27.9235,27.986,27.7358,27.8162,281195.0
2016-09-09 10:00:00,31.12,31.13,30.93,30.96,196401.0,27.8073,27.8162,27.6375,27.6643,196401.0
2016-09-09 10:10:00,30.96,31.05,30.93,30.97,147894.0,27.6643,27.7448,27.6375,27.6733,147894.0
2016-09-09 10:20:00,30.98,31.08,30.94,31.02,194718.0,27.6822,27.7716,27.6465,27.718,194718.0
2016-09-09 10:30:00,31.03,31.04,30.91,30.95,146281.0,27.7269,27.7358,27.6197,27.6554,146281.0
2016-09-09 10:40:00,30.96,31.06,30.96,31.03,111611.0,27.6643,27.7537,27.6643,27.7269,111611.0
2016-09-09 10:50:00,31.03,31.18,31.03,31.17,104214.0,27.7269,27.8609,27.7269,27.852,104214.0
2016-09-09 11:00:00,31.17,31.18,31.08,31.15,76411.0,27.852,27.8609,27.7716,27.8341,76411.0
2016-09-09 11:10:00,31.15,31.16,31.09,31.13,146644.0,27.8341,27.8431,27.7805,27.8162,146644.0
2016-09-09 11:20:00,31.13,31.14,31.04,31.06,140183.0,27.8162,27.8252,27.7358,27.7537,140183.0
2016-09-09 11:30:00,31.05,31.05,30.97,31.0,57984.0,27.7448,27.7448,27.6733,27.7001,57984.0
2016-09-09 11:40:00,31.0,31.01,30.94,30.96,68538.0,27.7001,27.709,27.6465,27.6643,68538.0
2016-09-09 11:50:00,30.96,30.98,30.89,30.93,52656.0,27.6643,27.6822,27.6018,27.6375,52656.0
2016-09-09 12:00:00,30.93,30.99,30.91,30.94,86800.0,27.6375,27.6912,27.6197,27.6465,86800.0
2016-09-09 12:10:00,30.95,30.96,30.87,30.89,82109.0,27.6554,27.6643,27.5839,27.6018,82109.0
2016-09-09 12:20:00,30.89,30.95,30.88,30.92,56962.0,27.6018,27.6554,27.5929,27.6286,56962.0
2016-09-09 12:30:00,30.92,30.94,30.87,30.89,46384.0,27.6286,27.6465,27.5839,27.6018,46384.0
2016-09-09 12:40:00,30.88,30.91,30.87,30.9,45576.0,27.5929,27.6197,27.5839,27.6107,45576.0
2016-09-09 12:50:00,30.89,30.9,30.84,30.9,48512.0,27.6018,27.6107,27.5571,27.6107,48512.0
2016-09-09 13:00:00,30.89,30.9,30.85,30.85,56100.0,27.6018,27.6107,27.5661,27.5661,56100.0
2016-09-09 13:10:00,30.85,30.86,30.78,30.81,84873.0,27.5661,27.575,27.5035,27.5303,84873.0
2016-09-09 13:20:00,30.81,30.87,30.81,30.86,42497.0,27.5303,27.5839,27.5303,27.575,42497.0
2016-09-09 13:30:00,30.86,30.87,30.82,30.84,66559.0,27.575,27.5839,27.5392,27.5571,66559.0
2016-09-09 13:40:00,30.84,30.85,30.79,30.8,48356.0,27.5571,27.5661,27.5124,27.5214,48356.0
2016-09-09 13:50:00,30.81,30.85,30.78,30.83,67545.0,27.5303,27.5661,27.5035,27.5482,67545.0
2016-09-09 14:00:00,30.84,30.84,30.7,30.72,92955.0,27.5571,27.5571,27.432,27.4499,92955.0
2016-09-09 14:10:00,30.72,30.77,30.68,30.76,190727.0,27.4499,27.4946,27.4142,27.4856,190727.0
2016-09-09 14:20:00,30.77,30.82,30.74,30.82,78228.0,27.4946,27.5392,27.4678,27.5392,78228.0
2016-09-09 14:30:00,30.82,30.85,30.77,30.84,75665.0,27.5392,27.5661,27.4946,27.5571,75665.0
2016-09-09 14:40:00,30.84,30.85,30.73,30.76,164500.0,27.5571,27.5661,27.4588,27.4856,164500.0
2016-09-09 14:50:00,30.77,30.87,30.75,30.85,87459.0,27.4946,27.5839,27.4767,27.5661,87459.0
2016-09-09 15:00:00,30.85,30.86,30.78,30.8,110243.0,27.5661,27.575,27.5035,27.5214,110243.0
2016-09-09 15:10:00,30.8,30.86,30.75,30.82,131484.0,27.5214,27.575,27.4767,27.5392,131484.0
2016-09-09 15:20:00,30.83,30.86,30.78,30.82,220198.0,27.5482,27.575,27.5035,27.5392,220198.0
2016-09-09 15:30:00,30.82,30.84,30.77,30.8,163858.0,27.5392,27.5571,27.4946,27.5214,163858.0
2016-09-09 15:40:00,30.8,30.82,30.73,30.78,282775.0,27.5214,27.5392,27.4588,27.5035,282775.0
2016-09-09 15:50:00,30.77,30.8,30.64,30.65,660142.0,27.4946,27.5214,27.3784,27.3873,660142.0
2016-09-12 09:30:00,30.4,30.57,30.28,30.47,375569.0,27.164,27.3159,27.0567,27.2265,375569.0
2016-09-12 09:40:00,30.47,30.47,30.21,30.23,356317.0,27.2265,27.2265,26.9942,27.0121,356317.0
2016-09-12 09:50:00,30.22,30.25,30.09,30.16,316503.0,27.0031,27.0299,26.887,26.9495,316503.0
2016-09-12 10:00:00,30.16,30.3,30.14,30.2,291449.0,26.9495,27.0746,26.9316,26.9852,291449.0
2016-09-12 10:10:00,30.2,30.37,30.16,30.37,335425.0,26.9852,27.1372,26.9495,27.1372,335425.0
2016-09-12 10:20:00,30.37,30.46,30.33,30.4,189503.0,27.1372,27.2176,27.1014,27.164,189503.0
2016-09-12 10:30:00,30.4,30.46,30.37,30.4,163935.0,27.164,27.2176,27.1372,27.164,163935.0
2016-09-12 10:40:00,30.4,30.43,30.28,30.29,168296.0,27.164,27.1908,27.0567,27.0657,168296.0
2016-09-12 10:50:00,30.28,30.47,30.24,30.44,237111.0,27.0567,27.2265,27.021,27.1997,237111.0
2016-09-12 11:00:00,30.45,30.55,30.44,30.5,546747.0,27.2086,27.298,27.1997,27.2533,546747.0
2016-09-12 11:10:00,30.5,30.52,30.43,30.51,525408.0,27.2533,27.2712,27.1908,27.2622,525408.0
2016-09-12 11:20:00,30.51,30.63,30.49,30.61,225031.0,27.2622,27.3695,27.2444,27.3516,225031.0
2016-09-12 11:30:00,30.61,30.65,30.53,30.62,100178.0,27.3516,27.3873,27.2801,27.3605,100178.0
2016-09-12 11:40:00,30.63,30.67,30.58,30.67,229124.0,27.3695,27.4052,27.3248,27.4052,229124.0
2016-09-12 11:50:00,30.68,30.74,30.67,30.7,298967.0,27.4142,27.4678,27.4052,27.432,298967.0
2016-09-12 12:00:00,30.7,30.71,30.67,30.7,208353.0,27.432,27.441,27.4052,27.432,208353.0
2016-09-12 12:10:00,30.7,30.73,30.63,30.65,152422.0,27.432,27.4588,27.3695,27.3873,152422.0
2016-09-12 12:20:00,30.66,30.73,30.65,30.73,101702.0,27.3963,27.4588,27.3873,27.4588,101702.0
2016-09-12 12:30:00,30.73,30.78,30.72,30.78,74773.0,27.4588,27.5035,27.4499,27.5035,74773.0
2016-09-12 12:40:00,30.78,30.85,30.75,30.85,111245.0,27.5035,27.5661,27.4767,27.5661,111245.0
2016-09-12 12:50:00,30.85,30.91,30.83,30.9,247313.0,27.5661,27.6197,27.5482,27.6107,247313.0
2016-09-12 13:00:00,30.9,30.92,30.86,30.89,88999.0,27.6107,27.6286,27.575,27.6018,88999.0
2016-09-12 13:10:00,30.89,30.95,30.68,30.7,472032.0,27.6018,27.6554,27.4142,27.432,472032.0
2016-09-12 13:20:00,30.69,30.7,30.52,30.6,323646.0,27.4231,27.432,27.2712,27.3427,323646.0
2016-09-12 13:30:00,30.6,30.68,30.57,30.65,274811.0,27.3427,27.4142,27.3159,27.3873,274811.0
2016-09-12 13:40:00,30.66,30.73,30.61,30.73,345910.0,27.3963,27.4588,27.3516,27.4588,345910.0
2016-09-12 13:50:00,30.72,30.77,30.67,30.74,147098.0,27.4499,27.4946,27.4052,27.4678,147098.0
2016-09-12 14:00:00,30.74,30.84,30.73,30.8,206871.0,27.4678,27.5571,27.4588,27.5214,206871.0
2016-09-12 14:10:00,30.81,30.87,30.75,30.84,136120.0,27.5303,27.5839,27.4767,27.5571,136120.0
2016-09-12 14:20:00,30.85,30.9,30.81,30.82,92543.0,27.5661,27.6107,27.5303,27.5392,92543.0
2016-09-12 14:30:00,30.82,30.95,30.81,30.94,165373.0,27.5392,27.6554,27.5303,27.6465,165373.0
2016-09-12 14:40:00,30.94,30.97,30.88,30.88,133845.0,27.6465,27.6733,27.5929,27.5929,133845.0
2016-09-12 14:50:00,30.89,30.9,30.85,30.88,203374.0,27.6018,27.6107,27.5661,27.5929,203374.0
2016-09-12 15:00:00,30.88,30.93,30.88,30.91,273781.0,27.5929,27.6375,27.5929,27.6197,273781.0
2016-09-12 15:10:00,30.91,30.94,30.86,30.88,276029.0,27.6197,27.6465,27.575,27.5929,276029.0
2016-09-12 15:20:00,30.88,30.95,30.87,30.93,220566.0,27.5929,27.6554,27.5839,27.6375,220566.0
2016-09-12 15:30:00,30.93,30.97,30.92,30.96,296534.0,27.6375,27.6733,27.6286,27.6643,296534.0
2016-09-12 15:40:00,30.96,30.99,30.89,30.91,710405.0,27.6643,27.6912,27.6018,27.6197,710405.0
2016-09-12 15:50:00,30.92,30.92,30.84,30.87,1034239.0,27.6286,27.6286,27.5571,27.5839,1034239.0
2016-09-13 09:30:00,30.46,30.54,30.37,30.45,487113.0,27.2176,27.2891,27.1372,27.2086,487113.0
2016-09-13 09:40:00,30.45,30.7,30.44,30.54,239471.0,27.2086,27.432,27.1997,27.2891,239471.0
2016-09-13 09:50:00,30.53,30.56,30.37,30.4,274156.0,27.2801,27.3069,27.1372,27.164,274156.0
2016-09-13 10:00:00,30.4,30.46,30.31,30.41,161103.0,27.164,27.2176,27.0835,27.1729,161103.0
2016-09-13 10:10:00,30.41,30.46,30.35,30.42,166962.0,27.1729,27.2176,27.1193,27.1818,166962.0
2016-09-13 10:20:00,30.41,30.48,30.36,30.46,203044.0,27.1729,27.2354,27.1282,27.2176,203044.0
2016-09-13 10:30:00,30.46,30.47,30.38,30.44,97169.0,27.2176,27.2265,27.1461,27.1997,97169.0
2016-09-13 10:40:00,30.45,30.49,30.37,30.38,112477.0,27.2086,27.2444,27.1372,27.1461,112477.0
2016-09-13 10:50:00,30.38,30.41,30.33,30.36,110000.0,27.1461,27.1729,27.1014,27.1282,110000.0
2016-09-13 11:00:00,30.35,30.4,30.3,30.3,146376.0,27.1193,27.164,27.0746,27.0746,146376.0
2016-09-13 11:10:00,30.3,30.3,30.18,30.25,104364.0,27.0746,27.0746,26.9674,27.0299,104364.0
2016-09-13 11:20:00,30.25,30.3,30.22,30.23,145573.0,27.0299,27.0746,27.0031,27.0121,145573.0
2016-09-13 11:30:00,30.23,30.27,30.18,30.24,102669.0,27.0121,27.0478,26.9674,27.021,102669.0
2016-09-13 11:40:00,30.23,30.3,30.15,30.18,99315.0,27.0121,27.0746,26.9406,26.9674,99315.0
2016-09-13 11:50:00,30.18,30.24,30.16,30.24,117519.0,26.9674,27.021,26.9495,27.021,117519.0
2016-09-13 12:00:00,30.23,30.35,30.22,30.34,102282.0,27.0121,27.1193,27.0031,27.1103,102282.0
2016-09-13 12:10:00,30.34,30.44,30.34,30.41,110246.0,27.1103,27.1997,27.1103,27.1729,110246.0
2016-09-13 12:20:00,30.41,30.41,30.31,30.36,121912.0,27.1729,27.1729,27.0835,27.1282,121912.0
2016-09-13 12:30:00,30.36,30.43,30.34,30.42,247876.0,27.1282,27.1908,27.1103,27.1818,247876.0
2016-09-13 12:40:00,30.43,30.43,30.37,30.42,160367.0,27.1908,27.1908,27.1372,27.1818,160367.0
2016-09-13 12:50:00,30.42,30.42,30.34,30.37,170740.0,27.1818,27.1818,27.1103,27.1372,170740.0
2016-09-13 13:00:00,30.37,30.44,30.34,30.39,164443.0,27.1372,27.1997,27.1103,27.155,164443.0
2016-09-13 13:10:00,30.39,30.56,30.38,30.56,143330.0,27.155,27.3069,27.1461,27.3069,143330.0
2016-09-13 13:20:00,30.56,30.6,30.49,30.58,186067.0,27.3069,27.3427,27.2444,27.3248,186067.0
2016-09-13 13:30:00,30.57,30.64,30.52,30.61,235125.0,27.3159,27.3784,27.2712,27.3516,235125.0
2016-09-13 13:40:00,30.61,30.64,30.52,30.54,150517.0,27.3516,27.3784,27.2712,27.2891,150517.0
2016-09-13 13:50:00,30.54,30.55,30.42,30.47,122409.0,27.2891,27.298,27.1818,27.2265,122409.0
2016-09-13 14:00:00,30.46,30.51,30.42,30.5,134592.0,27.2176,27.2622,27.1818,27.2533,134592.0
2016-09-13 14:10:00,30.5,30.5,30.41,30.45,80972.0,27.2533,27.2533,27.1729,27.2086,80972.0
2016-09-13 14:20:00,30.44,30.47,30.37,30.38,84853.0,27.1997,27.2265,27.1372,27.1461,84853.0
2016-09-13 14:30:00,30.37,30.43,30.33,30.43,98942.0,27.1372,27.1908,27.1014,27.1908,98942.0
2016-09-13 14:40:00,30.42,30.5,30.42,30.48,161430.0,27.1818,27.2533,27.1818,27.2354,161430.0
2016-09-13 14:50:00,30.49,30.5,30.41,30.41,105840.0,27.2444,27.2533,27.1729,27.1729,105840.0
2016-09-13 15:00:00,30.41,30.44,30.36,30.42,110718.0,27.1729,27.1997,27.1282,27.1818,110718.0
2016-09-13 15:10:00,30.42,30.49,30.34,30.47,169721.0,27.1818,27.2444,27.1103,27.2265,169721.0
2016-09-13 15:20:00,30.48,30.55,30.46,30.53,142494.0,27.2354,27.298,27.2176,27.2801,142494.0
2016-09-13 15:30:00,30.53,30.59,30.51,30.59,182145.0,27.2801,27.3337,27.2622,27.3337,182145.0
2016-09-13 15:40:00,30.58,30.58,30.36,30.44,463238.0,27.3248,27.3248,27.1282,27.1997,463238.0
2016-09-13 15:50:00,30.44,30.55,30.42,30.44,625922.0,27.1997,27.298,27.1818,27.1997,625922.0
2016-09-14 09:30:00,30.4,30.53,30.23,30.49,265511.0,27.164,27.2801,27.0121,27.2444,265511.0
2016-09-14 09:40:00,30.5,30.5,30.2,30.2,239847.0,27.2533,27.2533,26.9852,26.9852,239847.0
2016-09-14 09:50:00,30.21,30.27,30.06,30.23,157657.0,26.9942,27.0478,26.8601,27.0121,157657.0
2016-09-14 10:00:00,30.22,30.36,30.21,30.35,150890.0,27.0031,27.1282,26.9942,27.1193,150890.0
2016-09-14 10:10:00,30.34,30.39,30.32,30.36,124264.0,27.1103,27.155,27.0925,27.1282,124264.0
2016-09-14 10:20:00,30.36,30.45,30.32,30.41,113619.0,27.1282,27.2086,27.0925,27.1729,113619.0
2016-09-14 10:30:00,30.41,30.52,30.39,30.4,130619.0,27.1729,27.2712,27.155,27.164,130619.0
2016-09-14 10:40:00,30.4,30.42,30.31,30.35,138902.0,27.164,27.1818,27.0835,27.1193,138902.0
2016-09-14 10:50:00,30.34,30.37,30.24,30.26,115654.0,27.1103,27.1372,27.021,27.0389,115654.0
2016-09-14 11:00:00,30.27,30.34,30.24,30.24,118232.0,27.0478,27.1103,27.021,27.021,118232.0
2016-09-14 11:10:00,30.24,30.31,30.18,30.29,229408.0,27.021,27.0835,26.9674,27.0657,229408.0
2016-09-14 11:20:00,30.29,30.38,30.29,30.33,66428.0,27.0657,27.1461,27.0657,27.1014,66428.0
2016-09-14 11:30:00,30.34,30.37,30.29,30.37,126400.0,27.1103,27.1372,27.0657,27.1372,126400.0
2016-09-14 11:40:00,30.36,30.42,30.32,30.35,103899.0,27.1282,27.1818,27.0925,27.1193,103899.0
2016-09-14 11:50:00,30.34,30.41,30.33,30.38,72083.0,27.1103,27.1729,27.1014,27.1461,72083.0
2016-09-14 12:00:00,30.37,30.4,30.31,30.37,181105.0,27.1372,27.164,27.0835,27.1372,181105.0
2016-09-14 12:10:00,30.37,30.37,30.29,30.34,182276.0,27.1372,27.1372,27.0657,27.1103,182276.0
2016-09-14 12:20:00,30.35,30.39,30.32,30.36,75492.0,27.1193,27.155,27.0925,27.1282,75492.0
2016-09-14 12:30:00,30.36,30.37,30.31,30.31,66974.0,27.1282,27.1372,27.0835,27.0835,66974.0
2016-09-14 12:40:00,30.31,30.31,30.23,30.26,81861.0,27.0835,27.0835,27.0121,27.0389,81861.0
2016-09-14 12:50:00,30.26,30.31,30.24,30.3,59078.0,27.0389,27.0835,27.021,27.0746,59078.0
2016-09-14 13:00:00,30.3,30.38,30.29,30.38,67557.0,27.0746,27.1461,27.0657,27.1461,67557.0
2016-09-14 13:10:00,30.37,30.39,30.33,30.39,61272.0,27.1372,27.155,27.1014,27.155,61272.0
2016-09-14 13:20:00,30.38,30.43,30.34,30.39,76365.0,27.1461,27.1908,27.1103,27.155,76365.0
2016-09-14 13:30:00,30.38,30.42,30.35,30.38,97584.0,27.1461,27.1818,27.1193,27.1461,97584.0
2016-09-14 13:40:00,30.38,30.39,30.27,30.28,87338.0,27.1461,27.155,27.0478,27.0567,87338.0
2016-09-14 13:50:00,30.28,30.33,30.25,30.29,93510.0,27.0567,27.1014,27.0299,27.0657,93510.0
2016-09-14 14:00:00,30.29,30.34,30.24,30.25,116682.0,27.0657,27.1103,27.021,27.0299,116682.0
2016-09-14 14:10:00,30.25,30.29,30.2,30.29,139243.0,27.0299,27.0657,26.9852,27.0657,139243.0
2016-09-14 14:20:00,30.29,30.32,30.24,30.3,106694.0,27.0657,27.0925,27.021,27.0746,106694.0
2016-09-14 14:30:00,30.3,30.3,30.25,30.28,93480.0,27.0746,27.0746,27.0299,27.0567,93480.0
2016-09-14 14:40:00,30.28,30.31,30.25,30.29,374289.0,27.0567,27.0835,27.0299,27.0657,374289.0
2016-09-14 14:50:00,30.29,30.33,30.26,30.3,93877.0,27.0657,27.1014,27.0389,27.0746,93877.0
2016-09-14 15:00:00,30.3,30.32,30.2,30.22,153382.0,27.0746,27.0925,26.9852,27.0031,153382.0
2016-09-14 15:10:00,30.22,30.23,30.14,30.16,195084.0,27.0031,27.0121,26.9316,26.9495,195084.0
2016-09-14 15:20:00,30.16,30.19,30.06,30.08,255007.0,26.9495,26.9763,26.8601,26.878,255007.0
2016-09-14 15:30:00,30.08,30.14,30.08,30.1,341957.0,26.878,26.9316,26.878,26.8959,341957.0
2016-09-14 15:40:00,30.11,30.24,30.1,30.24,473285.0,26.9048,27.021,26.8959,27.021,473285.0
2016-09-14 15:50:00,30.23,30.24,30.15,30.2,694405.0,27.0121,27.021,26.9406,26.9852,694405.0
2016-09-15 09:30:00,30.27,30.41,30.17,30.28,562435.0,27.0478,27.1729,26.9584,27.0567,562435.0
2016-09-15 09:40:00,30.29,30.52,30.28,30.52,423789.0,27.0657,27.2712,27.0567,27.2712,423789.0
2016-09-15 09:50:00,30.52,30.61,30.48,30.56,206968.0,27.2712,27.3516,27.2354,27.3069,206968.0
2016-09-15 10:00:00,30.57,30.72,30.5,30.67,308937.0,27.3159,27.4499,27.2533,27.4052,308937.0
2016-09-15 10:10:00,30.66,30.76,30.62,30.67,202515.0,27.3963,27.4856,27.3605,27.4052,202515.0
2016-09-15 10:20:00,30.68,30.68,30.58,30.59,175357.0,27.4142,27.4142,27.3248,27.3337,175357.0
2016-09-15 10:30:00,30.6,30.68,30.59,30.67,348229.0,27.3427,27.4142,27.3337,27.4052,348229.0
2016-09-15 10:40:00,30.68,30.69,30.58,30.65,391170.0,27.4142,27.4231,27.3248,27.3873,391170.0
2016-09-15 10:50:00,30.65,30.68,30.61,30.66,291863.0,27.3873,27.4142,27.3516,27.3963,291863.0
2016-09-15 11:00:00,30.66,30.76,30.66,30.73,173853.0,27.3963,27.4856,27.3963,27.4588,173853.0
2016-09-15 11:10:00,30.73,30.78,30.7,30.76,76794.0,27.4588,27.5035,27.432,27.4856,76794.0
2016-09-15 11:20:00,30.76,30.87,30.72,30.86,160693.0,27.4856,27.5839,27.4499,27.575,160693.0
2016-09-15 11:30:00,30.86,30.88,30.81,30.82,188479.0,27.575,27.5929,27.5303,27.5392,188479.0
2016-09-15 11:40:00,30.83,30.84,30.77,30.81,235265.0,27.5482,27.5571,27.4946,27.5303,235265.0
2016-09-15 11:50:00,30.81,30.88,30.79,30.8,232572.0,27.5303,27.5929,27.5124,27.5214,232572.0
2016-09-15 12:00:00,30.8,30.88,30.8,30.88,118707.0,27.5214,27.5929,27.5214,27.5929,118707.0
2016-09-15 12:10:00,30.88,30.88,30.82,30.86,79082.0,27.5929,27.5929,27.5392,27.575,79082.0
2016-09-15 12:20:00,30.85,30.91,30.84,30.84,68173.0,27.5661,27.6197,27.5571,27.5571,68173.0
2016-09-15 12:30:00,30.84,30.85,30.76,30.8,193213.0,27.5571,27.5661,27.4856,27.5214,193213.0
2016-09-15 12:40:00,30.8,30.81,30.73,30.76,144556.0,27.5214,27.5303,27.4588,27.4856,144556.0
2016-09-15 12:50:00,30.76,30.83,30.75,30.79,89367.0,27.4856,27.5482,27.4767,27.5124,89367.0
2016-09-15 13:00:00,30.8,30.87,30.79,30.82,179717.0,27.5214,27.5839,27.5124,27.5392,179717.0
2016-09-15 13:10:00,30.82,30.83,30.75,30.82,245679.0,27.5392,27.5482,27.4767,27.5392,245679.0
2016-09-15 13:20:00,30.81,30.85,30.79,30.8,73475.0,27.5303,27.5661,27.5124,27.5214,73475.0
2016-09-15 13:30:00,30.8,30.87,30.8,30.84,95012.0,27.5214,27.5839,27.5214,27.5571,95012.0
2016-09-15 13:40:00,30.84,30.94,30.84,30.91,178696.0,27.5571,27.6465,27.5571,27.6197,178696.0
2016-09-15 13:50:00,30.91,30.94,30.89,30.93,64943.0,27.6197,27.6465,27.6018,27.6375,64943.0
2016-09-15 14:00:00,30.93,30.99,30.91,30.97,84093.0,27.6375,27.6912,27.6197,27.6733,84093.0
2016-09-15 14:10:00,30.98,31.02,30.95,31.02,79951.0,27.6822,27.718,27.6554,27.718,79951.0
2016-09-15 14:20:00,31.03,31.03,30.98,31.0,62895.0,27.7269,27.7269,27.6822,27.7001,62895.0
2016-09-15 14:30:00,31.0,31.01,30.95,30.98,115412.0,27.7001,27.709,27.6554,27.6822,115412.0
2016-09-15 14:40:00,30.98,30.99,30.94,30.95,335454.0,27.6822,27.6912,27.6465,27.6554,335454.0
2016-09-15 14:50:00,30.95,30.99,30.94,30.98,74731.0,27.6554,27.6912,27.6465,27.6822,74731.0
2016-09-15 15:00:00,30.97,31.02,30.97,31.01,99005.0,27.6733,27.718,27.6733,27.709,99005.0
2016-09-15 15:10:00,31.0,31.01,30.93,30.94,159204.0,27.7001,27.709,27.6375,27.6465,159204.0
2016-09-15 15:20:00,30.93,30.95,30.89,30.93,147975.0,27.6375,27.6554,27.6018,27.6375,147975.0
2016-09-15 15:30:00,30.93,30.98,30.91,30.98,222652.0,27.6375,27.6822,27.6197,27.6822,222652.0
2016-09-15 15:40:00,30.98,31.0,30.96,30.96,312550.0,27.6822,27.7001,27.6643,27.6643,312550.0
2016-09-15 15:50:00,30.96,30.97,30.91,30.93,526591.0,27.6643,27.6733,27.6197,27.6375,526591.0
2016-09-16 09:30:00,30.65,30.68,30.41,30.45,1456548.0,27.3873,27.4142,27.1729,27.2086,1456548.0
2016-09-16 09:40:00,30.46,30.68,30.42,30.65,415922.0,27.2176,27.4142,27.1818,27.3873,415922.0
2016-09-16 09:50:00,30.65,30.69,30.56,30.63,251097.0,27.3873,27.4231,27.3069,27.3695,251097.0
2016-09-16 10:00:00,30.63,30.66,30.43,30.46,205934.0,27.3695,27.3963,27.1908,27.2176,205934.0
2016-09-16 10:10:00,30.47,30.56,30.45,30.5,132628.0,27.2265,27.3069,27.2086,27.2533,132628.0
2016-09-16 10:20:00,30.5,30.55,30.46,30.51,95745.0,27.2533,27.298,27.2176,27.2622,95745.0
2016-09-16 10:30:00,30.51,30.57,30.45,30.57,104211.0,27.2622,27.3159,27.2086,27.3159,104211.0
2016-09-16 10:40:00,30.57,30.69,30.55,30.64,203361.0,27.3159,27.4231,27.298,27.3784,203361.0
2016-09-16 10:50:00,30.63,30.64,30.53,30.53,95260.0,27.3695,27.3784,27.2801,27.2801,95260.0
2016-09-16 11:00:00,30.53,30.57,30.49,30.53,79757.0,27.2801,27.3159,27.2444,27.2801,79757.0
2016-09-16 11:10:00,30.53,30.59,30.51,30.52,68922.0,27.2801,27.3337,27.2622,27.2712,68922.0
2016-09-16 11:20:00,30.53,30.59,30.52,30.54,72196.0,27.2801,27.3337,27.2712,27.2891,72196.0
2016-09-16 11:30:00,30.53,30.63,30.52,30.6,62174.0,27.2801,27.3695,27.2712,27.3427,62174.0
2016-09-16 11:40:00,30.6,30.68,30.59,30.65,69441.0,27.3427,27.4142,27.3337,27.3873,69441.0
2016-09-16 11:50:00,30.64,30.67,30.61,30.65,53455.0,27.3784,27.4052,27.3516,27.3873,53455.0
2016-09-16 12:00:00,30.65,30.71,30.63,30.68,124219.0,27.3873,27.441,27.3695,27.4142,124219.0
2016-09-16 12:10:00,30.68,30.7,30.64,30.65,46962.0,27.4142,27.432,27.3784,27.3873,46962.0
2016-09-16 12:20:00,30.65,30.65,30.59,30.6,54768.0,27.3873,27.3873,27.3337,27.3427,54768.0
2016-09-16 12:30:00,30.61,30.63,30.57,30.57,57818.0,27.3516,27.3695,27.3159,27.3159,57818.0
2016-09-16 12:40:00,30.58,30.59,30.54,30.57,50167.0,27.3248,27.3337,27.2891,27.3159,50167.0
2016-09-16 12:50:00,30.57,30.58,30.51,30.51,57910.0,27.3159,27.3248,27.2622,27.2622,57910.0
2016-09-16 13:00:00,30.51,30.55,30.51,30.52,66270.0,27.2622,27.298,27.2622,27.2712,66270.0
2016-09-16 13:10:00,30.52,30.56,30.5,30.51,48494.0,27.2712,27.3069,27.2533,27.2622,48494.0
2016-09-16 13:20:00,30.51,30.52,30.5,30.5,43408.0,27.2622,27.2712,27.2533,27.2533,43408.0
2016-09-16 13:30:00,30.5,30.52,30.47,30.5,77987.0,27.2533,27.2712,27.2265,27.2533,77987.0
2016-09-16 13:40:00,30.49,30.51,30.42,30.46,63162.0,27.2444,27.2622,27.1818,27.2176,63162.0
2016-09-16 13:50:00,30.46,30.48,30.45,30.47,50188.0,27.2176,27.2354,27.2086,27.2265,50188.0
2016-09-16 14:00:00,30.46,30.51,30.43,30.5,69918.0,27.2176,27.2622,27.1908,27.2533,69918.0
2016-09-16 14:10:00,30.5,30.54,30.49,30.51,63841.0,27.2533,27.2891,27.2444,27.2622,63841.0
2016-09-16 14:20:00,30.5,30.53,30.49,30.53,90058.0,27.2533,27.2801,27.2444,27.2801,90058.0
2016-09-16 14:30:00,30.52,30.56,30.52,30.53,106559.0,27.2712,27.3069,27.2712,27.2801,106559.0
2016-09-16 14:40:00,30.53,30.58,30.52,30.56,92531.0,27.2801,27.3248,27.2712,27.3069,92531.0
2016-09-16 14:50:00,30.56,30.58,30.5,30.51,95131.0,27.3069,27.3248,27.2533,27.2622,95131.0
2016-09-16 15:00:00,30.5,30.54,30.49,30.51,95397.0,27.2533,27.2891,27.2444,27.2622,95397.0
2016-09-16 15:10:00,30.51,30.53,30.48,30.52,93941.0,27.2622,27.2801,27.2354,27.2712,93941.0
2016-09-16 15:20:00,30.52,30.55,30.51,30.51,79149.0,27.2712,27.298,27.2622,27.2622,79149.0
2016-09-16 15:30:00,30.51,30.63,30.51,30.62,394050.0,27.2622,27.3695,27.2622,27.3605,394050.0
2016-09-16 15:40:00,30.61,30.62,30.55,30.59,217650.0,27.3516,27.3605,27.298,27.3337,217650.0
2016-09-16 15:50:00,30.58,30.58,30.5,30.52,382443.0,27.3248,27.3248,27.2533,27.2712,382443.0
2016-09-19 09:30:00,30.72,30.85,30.6,30.75,427225.0,27.4499,27.5661,27.3427,27.4767,427225.0
2016-09-19 09:40:00,30.74,30.89,30.73,30.89,129079.0,27.4678,27.6018,27.4588,27.6018,129079.0
2016-09-19 09:50:00,30.89,31.02,30.87,30.96,132801.0,27.6018,27.718,27.5839,27.6643,132801.0
2016-09-19 10:00:00,30.96,30.99,30.92,30.93,95877.0,27.6643,27.6912,27.6286,27.6375,95877.0
2016-09-19 10:10:00,30.94,31.0,30.9,30.98,58593.0,27.6465,27.7001,27.6107,27.6822,58593.0
2016-09-19 10:20:00,30.99,31.03,30.96,31.0,221642.0,27.6912,27.7269,27.6643,27.7001,221642.0
2016-09-19 10:30:00,31.0,31.05,30.96,31.0,154978.0,27.7001,27.7448,27.6643,27.7001,154978.0
2016-09-19 10:40:00,31.0,31.06,30.99,31.05,123526.0,27.7001,27.7537,27.6912,27.7448,123526.0
2016-09-19 10:50:00,31.05,31.1,31.03,31.08,616974.0,27.7448,27.7894,27.7269,27.7716,616974.0
2016-09-19 11:00:00,31.08,31.14,31.05,31.14,137381.0,27.7716,27.8252,27.7448,27.8252,137381.0
2016-09-19 11:10:00,31.14,31.2,31.13,31.2,192820.0,27.8252,27.8788,27.8162,27.8788,192820.0
2016-09-19 11:20:00,31.2,31.23,31.16,31.22,112609.0,27.8788,27.9056,27.8431,27.8967,112609.0
2016-09-19 11:30:00,31.23,31.32,31.19,31.31,161172.0,27.9056,27.986,27.8699,27.9771,161172.0
2016-09-19 11:40:00,31.31,31.34,31.3,31.31,81399.0,27.9771,28.0039,27.9682,27.9771,81399.0
2016-09-19 11:50:00,31.31,31.35,31.27,31.31,89123.0,27.9771,28.0128,27.9413,27.9771,89123.0
2016-09-19 12:00:00,31.31,31.31,31.29,31.3,82006.0,27.9771,27.9771,27.9592,27.9682,82006.0
2016-09-19 12:10:00,31.3,31.3,31.2,31.24,541342.0,27.9682,27.9682,27.8788,27.9145,541342.0
2016-09-19 12:20:00,31.23,31.24,31.19,31.24,132726.0,27.9056,27.9145,27.8699,27.9145,132726.0
2016-09-19 12:30:00,31.23,31.25,31.15,31.17,117955.0,27.9056,27.9235,27.8341,27.852,117955.0
2016-09-19 12:40:00,31.18,31.21,31.17,31.2,127786.0,27.8609,27.8877,27.852,27.8788,127786.0
2016-09-19 12:50:00,31.2,31.22,31.09,31.12,178886.0,27.8788,27.8967,27.7805,27.8073,178886.0
2016-09-19 13:00:00,31.12,31.12,31.07,31.09,183476.0,27.8073,27.8073,27.7626,27.7805,183476.0
2016-09-19 13:10:00,31.09,31.12,31.04,31.05,174204.0,27.7805,27.8073,27.7358,27.7448,174204.0
2016-09-19 13:20:00,31.05,31.06,30.95,30.95,71779.0,27.7448,27.7537,27.6554,27.6554,71779.0
2016-09-19 13:30:00,30.95,30.95,30.86,30.88,148709.0,27.6554,27.6554,27.575,27.5929,148709.0
2016-09-19 13:40:00,30.87,30.93,30.84,30.92,43915.0,27.5839,27.6375,27.5571,27.6286,43915.0
2016-09-19 13:50:00,30.91,30.95,30.88,30.94,43847.0,27.6197,27.6554,27.5929,27.6465,43847.0
2016-09-19 14:00:00,30.94,31.0,30.92,30.98,66287.0,27.6465,27.7001,27.6286,27.6822,66287.0
2016-09-19 14:10:00,30.98,31.0,30.95,30.97,54947.0,27.6822,27.7001,27.6554,27.6733,54947.0
2016-09-19 14:20:00,30.97,30.97,30.91,30.94,94695.0,27.6733,27.6733,27.6197,27.6465,94695.0
2016-09-19 14:30:00,30.94,31.0,30.94,31.0,146205.0,27.6465,27.7001,27.6465,27.7001,146205.0
2016-09-19 14:40:00,30.99,31.05,30.98,31.04,75528.0,27.6912,27.7448,27.6822,27.7358,75528.0
2016-09-19 14:50:00,31.04,31.06,31.02,31.03,60452.0,27.7358,27.7537,27.718,27.7269,60452.0
2016-09-19 15:00:00,31.04,31.06,30.99,31.0,46398.0,27.7358,27.7537,27.6912,27.7001,46398.0
2016-09-19 15:10:00,31.0,31.01,30.95,30.98,157075.0,27.7001,27.709,27.6554,27.6822,157075.0
2016-09-19 15:20:00,30.97,31.01,30.92,30.94,109696.0,27.6733,27.709,27.6286,27.6465,109696.0
2016-09-19 15:30:00,30.93,30.95,30.88,30.93,141155.0,27.6375,27.6554,27.5929,27.6375,141155.0
2016-09-19 15:40:00,30.93,30.98,30.9,30.96,200237.0,27.6375,27.6822,27.6107,27.6643,200237.0
2016-09-19 15:50:00,30.95,30.97,30.88,30.89,407848.0,27.6554,27.6733,27.5929,27.6018,407848.0
2016-09-20 09:30:00,31.14,31.17,30.93,30.93,387050.0,27.8252,27.852,27.6375,27.6375,387050.0
2016-09-20 09:40:00,30.93,31.02,30.93,30.98,91512.0,27.6375,27.718,27.6375,27.6822,91512.0
2016-09-20 09:50:00,30.98,31.06,30.95,30.97,63437.0,27.6822,27.7537,27.6554,27.6733,63437.0
2016-09-20 10:00:00,30.97,31.06,30.95,30.96,110205.0,27.6733,27.7537,27.6554,27.6643,110205.0
2016-09-20 10:10:00,30.97,30.97,30.9,30.95,64599.0,27.6733,27.6733,27.6107,27.6554,64599.0
2016-09-20 10:20:00,30.95,30.96,30.87,30.9,85253.0,27.6554,27.6643,27.5839,27.6107,85253.0
2016-09-20 10:30:00,30.9,30.92,30.74,30.74,105550.0,27.6107,27.6286,27.4678,27.4678,105550.0
2016-09-20 10:40:00,30.74,30.8,30.72,30.8,112747.0,27.4678,27.5214,27.4499,27.5214,112747.0
2016-09-20 10:50:00,30.8,30.8,30.71,30.74,60669.0,27.5214,27.5214,27.441,27.4678,60669.0
2016-09-20 11:00:00,30.75,30.89,30.74,30.89,77291.0,27.4767,27.6018,27.4678,27.6018,77291.0
2016-09-20 11:10:00,30.89,30.91,30.86,30.89,40194.0,27.6018,27.6197,27.575,27.6018,40194.0
2016-09-20 11:20:00,30.89,30.91,30.85,30.89,56800.0,27.6018,27.6197,27.5661,27.6018,56800.0
2016-09-20 11:30:00,30.89,30.92,30.86,30.86,47697.0,27.6018,27.6286,27.575,27.575,47697.0
2016-09-20 11:40:00,30.86,30.92,30.85,30.9,37668.0,27.575,27.6286,27.5661,27.6107,37668.0
2016-09-20 11:50:00,30.91,30.95,30.85,30.87,57958.0,27.6197,27.6554,27.5661,27.5839,57958.0
2016-09-20 12:00:00,30.88,30.9,30.85,30.88,60384.0,27.5929,27.6107,27.5661,27.5929,60384.0
2016-09-20 12:10:00,30.88,30.9,30.82,30.85,61996.0,27.5929,27.6107,27.5392,27.5661,61996.0
2016-09-20 12:20:00,30.86,30.91,30.85,30.89,38591.0,27.575,27.6197,27.5661,27.6018,38591.0
2016-09-20 12:30:00,30.9,30.9,30.82,30.87,47862.0,27.6107,27.6107,27.5392,27.5839,47862.0
2016-09-20 12:40:00,30.88,30.89,30.78,30.78,45691.0,27.5929,27.6018,27.5035,27.5035,45691.0
2016-09-20 12:50:00,30.79,30.84,30.76,30.77,45986.0,27.5124,27.5571,27.4856,27.4946,45986.0
2016-09-20 13:00:00,30.77,30.82,30.75,30.81,36723.0,27.4946,27.5392,27.4767,27.5303,36723.0
2016-09-20 13:10:00,30.81,30.83,30.78,30.8,72852.0,27.5303,27.5482,27.5035,27.5214,72852.0
2016-09-20 13:20:00,30.8,30.83,30.77,30.81,32796.0,27.5214,27.5482,27.4946,27.5303,32796.0
2016-09-20 13:30:00,30.82,30.89,30.81,30.87,50871.0,27.5392,27.6018,27.5303,27.5839,50871.0
2016-09-20 13:40:00,30.87,30.89,30.84,30.88,54950.0,27.5839,27.6018,27.5571,27.5929,54950.0
2016-09-20 13:50:00,30.88,30.93,30.85,30.91,66611.0,27.5929,27.6375,27.5661,27.6197,66611.0
2016-09-20 14:00:00,30.91,30.95,30.9,30.92,55519.0,27.6197,27.6554,27.6107,27.6286,55519.0
2016-09-20 14:10:00,30.93,30.93,30.88,30.9,44542.0,27.6375,27.6375,27.5929,27.6107,44542.0
2016-09-20 14:20:00,30.9,30.91,30.83,30.85,57918.0,27.6107,27.6197,27.5482,27.5661,57918.0
2016-09-20 14:30:00,30.85,30.86,30.83,30.84,70073.0,27.5661,27.575,27.5482,27.5571,70073.0
2016-09-20 14:40:00,30.84,30.85,30.81,30.85,99789.0,27.5571,27.5661,27.5303,27.5661,99789.0
2016-09-20 14:50:00,30.85,30.89,30.82,30.87,89352.0,27.5661,27.6018,27.5392,27.5839,89352.0
2016-09-20 15:00:00,30.87,30.89,30.85,30.85,111131.0,27.5839,27.6018,27.5661,27.5661,111131.0
2016-09-20 15:10:00,30.85,30.92,30.85,30.89,142039.0,27.5661,27.6286,27.5661,27.6018,142039.0
2016-09-20 15:20:00,30.89,30.9,30.84,30.84,181629.0,27.6018,27.6107,27.5571,27.5571,181629.0
2016-09-20 15:30:00,30.83,30.87,30.81,30.86,185163.0,27.5482,27.5839,27.5303,27.575,185163.0
2016-09-20 15:40:00,30.86,30.86,30.81,30.83,182398.0,27.575,27.575,27.5303,27.5482,182398.0
2016-09-20 15:50:00,30.84,30.84,30.74,30.74,446113.0,27.5571,27.5571,27.4678,27.4678,446113.0
2016-09-21 09:30:00,30.98,31.07,30.92,31.07,208874.0,27.6822,27.7626,27.6286,27.7626,208874.0
2016-09-21 09:40:00,31.07,31.11,31.01,31.03,102479.0,27.7626,27.7984,27.709,27.7269,102479.0
2016-09-21 09:50:00,31.03,31.15,31.03,31.14,236026.0,27.7269,27.8341,27.7269,27.8252,236026.0
2016-09-21 10:00:00,31.14,31.15,31.07,31.1,79125.0,27.8252,27.8341,27.7626,27.7894,79125.0
2016-09-21 10:10:00,31.1,31.16,31.07,31.08,67026.0,27.7894,27.8431,27.7626,27.7716,67026.0
2016-09-21 10:20:00,31.09,31.11,31.03,31.06,71489.0,27.7805,27.7984,27.7269,27.7537,71489.0
2016-09-21 10:30:00,31.06,31.08,31.02,31.05,99762.0,27.7537,27.7716,27.718,27.7448,99762.0
2016-09-21 10:40:00,31.05,31.14,31.05,31.13,171217.0,27.7448,27.8252,27.7448,27.8162,171217.0
2016-09-21 10:50:00,31.12,31.12,31.0,31.04,113670.0,27.8073,27.8073,27.7001,27.7358,113670.0
2016-09-21 11:00:00,31.04,31.09,31.03,31.05,143036.0,27.7358,27.7805,27.7269,27.7448,143036.0
2016-09-21 11:10:00,31.05,31.06,31.0,31.02,75709.0,27.7448,27.7537,27.7001,27.718,75709.0
2016-09-21 11:20:00,31.02,31.09,31.02,31.09,61694.0,27.718,27.7805,27.718,27.7805,61694.0
2016-09-21 11:30:00,31.09,31.1,31.05,31.1,57375.0,27.7805,27.7894,27.7448,27.7894,57375.0
2016-09-21 11:40:00,31.1,31.1,31.06,31.09,42875.0,27.7894,27.7894,27.7537,27.7805,42875.0
2016-09-21 11:50:00,31.08,31.11,31.06,31.09,125939.0,27.7716,27.7984,27.7537,27.7805,125939.0
2016-09-21 12:00:00,31.09,31.14,31.08,31.12,61756.0,27.7805,27.8252,27.7716,27.8073,61756.0
2016-09-21 12:10:00,31.12,31.13,31.03,31.04,144814.0,27.8073,27.8162,27.7269,27.7358,144814.0
2016-09-21 12:20:00,31.04,31.08,31.02,31.03,169819.0,27.7358,27.7716,27.718,27.7269,169819.0
2016-09-21 12:30:00,31.02,31.02,30.99,31.0,66750.0,27.718,27.718,27.6912,27.7001,66750.0
2016-09-21 12:40:00,31.0,31.05,30.99,31.04,89020.0,27.7001,27.7448,27.6912,27.7358,89020.0
2016-09-21 12:50:00,31.04,31.12,31.04,31.12,57554.0,27.7358,27.8073,27.7358,27.8073,57554.0
2016-09-21 13:00:00,31.11,31.18,31.1,31.12,120050.0,27.7984,27.8609,27.7894,27.8073,120050.0
2016-09-21 13:10:00,31.11,31.16,31.1,31.13,130738.0,27.7984,27.8431,27.7894,27.8162,130738.0
2016-09-21 13:20:00,31.13,31.13,31.07,31.07,47909.0,27.8162,27.8162,27.7626,27.7626,47909.0
2016-09-21 13:30:00,31.07,31.11,31.06,31.11,43988.0,27.7626,27.7984,27.7537,27.7984,43988.0
2016-09-21 13:40:00,31.11,31.14,31.08,31.1,75483.0,27.7984,27.8252,27.7716,27.7894,75483.0
2016-09-21 13:50:00,31.1,31.16,31.07,31.15,206931.0,27.7894,27.8431,27.7626,27.8341,206931.0
2016-09-21 14:00:00,31.15,31.29,30.91,30.94,638393.0,27.8341,27.9592,27.6197,27.6465,638393.0
2016-09-21 14:10:00,30.94,31.02,30.78,30.78,737048.0,27.6465,27.718,27.5035,27.5035,737048.0
2016-09-21 14:20:00,30.78,30.84,30.69,30.83,709381.0,27.5035,27.5571,27.4231,27.5482,709381.0
2016-09-21 14:30:00,30.83,31.04,30.82,30.93,372174.0,27.5482,27.7358,27.5392,27.6375,372174.0
2016-09-21 14:40:00,30.93,30.95,30.88,30.9,194728.0,27.6375,27.6554,27.5929,27.6107,194728.0
2016-09-21 14:50:00,30.9,31.0,30.89,30.93,260990.0,27.6107,27.7001,27.6018,27.6375,260990.0
2016-09-21 15:00:00,30.93,31.03,30.93,31.0,255643.0,27.6375,27.7269,27.6375,27.7001,255643.0
2016-09-21 15:10:00,31.0,31.08,31.0,31.05,202283.0,27.7001,27.7716,27.7001,27.7448,202283.0
2016-09-21 15:20:00,31.04,31.08,31.01,31.05,228967.0,27.7358,27.7716,27.709,27.7448,228967.0
2016-09-21 15:30:00,31.05,31.11,31.04,31.08,230738.0,27.7448,27.7984,27.7358,27.7716,230738.0
2016-09-21 15:40:00,31.09,31.21,31.08,31.18,419960.0,27.7805,27.8877,27.7716,27.8609,419960.0
2016-09-21 15:50:00,31.18,31.19,31.12,31.13,639304.0,27.8609,27.8699,27.8073,27.8162,639304.0
2016-09-22 09:30:00,31.4,31.55,31.33,31.41,578869.0,28.0575,28.1915,27.995,28.0664,578869.0
2016-09-22 09:40:00,31.41,31.48,31.32,31.45,368725.0,28.0664,28.129,27.986,28.1022,368725.0
2016-09-22 09:50:00,31.46,31.51,31.4,31.49,200751.0,28.1111,28.1558,28.0575,28.1379,200751.0
2016-09-22 10:00:00,31.5,31.5,31.38,31.45,348796.0,28.1469,28.1469,28.0396,28.1022,348796.0
2016-09-22 10:10:00,31.45,31.51,31.42,31.51,335164.0,28.1022,28.1558,28.0754,28.1558,335164.0
2016-09-22 10:20:00,31.51,31.51,31.43,31.44,95759.0,28.1558,28.1558,28.0843,28.0933,95759.0
2016-09-22 10:30:00,31.44,31.6,31.43,31.59,177772.0,28.0933,28.2362,28.0843,28.2273,177772.0
2016-09-22 10:40:00,31.59,31.63,31.58,31.6,175890.0,28.2273,28.263,28.2183,28.2362,175890.0
2016-09-22 10:50:00,31.6,31.63,31.49,31.51,222716.0,28.2362,28.263,28.1379,28.1558,222716.0
2016-09-22 11:00:00,31.51,31.52,31.41,31.44,177160.0,28.1558,28.1647,28.0664,28.0933,177160.0
2016-09-22 11:10:00,31.43,31.45,31.37,31.44,184086.0,28.0843,28.1022,28.0307,28.0933,184086.0
2016-09-22 11:20:00,31.44,31.47,31.41,31.46,163345.0,28.0933,28.1201,28.0664,28.1111,163345.0
2016-09-22 11:30:00,31.46,31.52,31.44,31.46,164261.0,28.1111,28.1647,28.0933,28.1111,164261.0
2016-09-22 11:40:00,31.46,31.51,31.44,31.45,237161.0,28.1111,28.1558,28.0933,28.1022,237161.0
2016-09-22 11:50:00,31.45,31.45,31.3,31.3,185835.0,28.1022,28.1022,27.9682,27.9682,185835.0
2016-09-22 12:00:00,31.31,31.35,31.27,31.28,197502.0,27.9771,28.0128,27.9413,27.9503,197502.0
2016-09-22 12:10:00,31.28,31.3,31.22,31.25,83562.0,27.9503,27.9682,27.8967,27.9235,83562.0
2016-09-22 12:20:00,31.25,31.26,31.21,31.26,84803.0,27.9235,27.9324,27.8877,27.9324,84803.0
2016-09-22 12:30:00,31.26,31.27,31.22,31.23,59649.0,27.9324,27.9413,27.8967,27.9056,59649.0
2016-09-22 12:40:00,31.23,31.26,31.19,31.24,160193.0,27.9056,27.9324,27.8699,27.9145,160193.0
2016-09-22 12:50:00,31.25,31.28,31.23,31.27,64998.0,27.9235,27.9503,27.9056,27.9413,64998.0
2016-09-22 13:00:00,31.27,31.34,31.26,31.33,99071.0,27.9413,28.0039,27.9324,27.995,99071.0
2016-09-22 13:10:00,31.33,31.34,31.31,31.32,52773.0,27.995,28.0039,27.9771,27.986,52773.0
2016-09-22 13:20:00,31.32,31.33,31.28,31.29,59003.0,27.986,27.995,27.9503,27.9592,59003.0
2016-09-22 13:30:00,31.29,31.32,31.26,31.28,141638.0,27.9592,27.986,27.9324,27.9503,141638.0
2016-09-22 13:40:00,31.27,31.29,31.26,31.27,44149.0,27.9413,27.9592,27.9324,27.9413,44149.0
2016-09-22 13:50:00,31.26,31.27,31.23,31.26,47432.0,27.9324,27.9413,27.9056,27.9324,47432.0
2016-09-22 14:00:00,31.26,31.31,31.24,31.31,53080.0,27.9324,27.9771,27.9145,27.9771,53080.0
2016-09-22 14:10:00,31.31,31.31,31.22,31.23,98868.0,27.9771,27.9771,27.8967,27.9056,98868.0
2016-09-22 14:20:00,31.23,31.28,31.2,31.25,62818.0,27.9056,27.9503,27.8788,27.9235,62818.0
2016-09-22 14:30:00,31.25,31.28,31.2,31.27,78291.0,27.9235,27.9503,27.8788,27.9413,78291.0
2016-09-22 14:40:00,31.27,31.29,31.26,31.27,67215.0,27.9413,27.9592,27.9324,27.9413,67215.0
2016-09-22 14:50:00,31.27,31.32,31.24,31.32,118139.0,27.9413,27.986,27.9145,27.986,118139.0
2016-09-22 15:00:00,31.31,31.32,31.25,31.25,57031.0,27.9771,27.986,27.9235,27.9235,57031.0
2016-09-22 15:10:00,31.26,31.27,31.24,31.26,74316.0,27.9324,27.9413,27.9145,27.9324,74316.0
2016-09-22 15:20:00,31.25,31.27,31.23,31.24,80711.0,27.9235,27.9413,27.9056,27.9145,80711.0
2016-09-22 15:30:00,31.24,31.28,31.24,31.26,125105.0,27.9145,27.9503,27.9145,27.9324,125105.0
2016-09-22 15:40:00,31.26,31.27,31.22,31.23,160146.0,27.9324,27.9413,27.8967,27.9056,160146.0
2016-09-22 15:50:00,31.22,31.26,31.21,31.22,522659.0,27.8967,27.9324,27.8877,27.8967,522659.0
2016-09-23 09:30:00,31.15,31.22,31.07,31.19,149135.0,27.8341,27.8967,27.7626,27.8699,149135.0
2016-09-23 09:40:00,31.19,31.25,31.02,31.07,151657.0,27.8699,27.9235,27.718,27.7626,151657.0
2016-09-23 09:50:00,31.08,31.19,31.06,31.17,109095.0,27.7716,27.8699,27.7537,27.852,109095.0
2016-09-23 10:00:00,31.18,31.22,31.11,31.21,137221.0,27.8609,27.8967,27.7984,27.8877,137221.0
2016-09-23 10:10:00,31.2,31.22,31.14,31.17,163714.0,27.8788,27.8967,27.8252,27.852,163714.0
2016-09-23 10:20:00,31.16,31.18,31.1,31.12,169759.0,27.8431,27.8609,27.7894,27.8073,169759.0
2016-09-23 10:30:00,31.11,31.17,31.05,31.05,189278.0,27.7984,27.852,27.7448,27.7448,189278.0
2016-09-23 10:40:00,31.05,31.08,31.04,31.05,188823.0,27.7448,27.7716,27.7358,27.7448,188823.0
2016-09-23 10:50:00,31.04,31.05,30.96,30.99,130982.0,27.7358,27.7448,27.6643,27.6912,130982.0
2016-09-23 11:00:00,31.0,31.03,30.97,30.99,164127.0,27.7001,27.7269,27.6733,27.6912,164127.0
2016-09-23 11:10:00,30.99,31.01,30.95,31.01,115861.0,27.6912,27.709,27.6554,27.709,115861.0
2016-09-23 11:20:00,31.0,31.01,30.94,30.95,110362.0,27.7001,27.709,27.6465,27.6554,110362.0
2016-09-23 11:30:00,30.96,31.0,30.93,30.98,160039.0,27.6643,27.7001,27.6375,27.6822,160039.0
2016-09-23 11:40:00,30.98,30.99,30.92,30.93,159341.0,27.6822,27.6912,27.6286,27.6375,159341.0
2016-09-23 11:50:00,30.93,30.94,30.86,30.86,76267.0,27.6375,27.6465,27.575,27.575,76267.0
2016-09-23 12:00:00,30.86,30.87,30.75,30.75,108825.0,27.575,27.5839,27.4767,27.4767,108825.0
2016-09-23 12:10:00,30.76,30.79,30.72,30.75,74356.0,27.4856,27.5124,27.4499,27.4767,74356.0
2016-09-23 12:20:00,30.75,30.78,30.74,30.78,55085.0,27.4767,27.5035,27.4678,27.5035,55085.0
2016-09-23 12:30:00,30.78,30.79,30.76,30.77,103256.0,27.5035,27.5124,27.4856,27.4946,103256.0
2016-09-23 12:40:00,30.77,30.77,30.68,30.68,66191.0,27.4946,27.4946,27.4142,27.4142,66191.0
2016-09-23 12:50:00,30.69,30.74,30.68,30.71,59011.0,27.4231,27.4678,27.4142,27.441,59011.0
2016-09-23 13:00:00,30.71,30.73,30.67,30.68,88661.0,27.441,27.4588,27.4052,27.4142,88661.0
2016-09-23 13:10:00,30.67,30.68,30.62,30.64,56772.0,27.4052,27.4142,27.3605,27.3784,56772.0
2016-09-23 13:20:00,30.63,30.72,30.63,30.69,67005.0,27.3695,27.4499,27.3695,27.4231,67005.0
2016-09-23 13:30:00,30.69,30.71,30.67,30.7,41785.0,27.4231,27.441,27.4052,27.432,41785.0
2016-09-23 13:40:00,30.69,30.71,30.67,30.67,49631.0,27.4231,27.441,27.4052,27.4052,49631.0
2016-09-23 13:50:00,30.67,30.67,30.63,30.64,90171.0,27.4052,27.4052,27.3695,27.3784,90171.0
2016-09-23 14:00:00,30.64,30.69,30.62,30.68,92015.0,27.3784,27.4231,27.3605,27.4142,92015.0
2016-09-23 14:10:00,30.68,30.7,30.65,30.7,95033.0,27.4142,27.432,27.3873,27.432,95033.0
2016-09-23 14:20:00,30.69,30.72,30.67,30.7,82139.0,27.4231,27.4499,27.4052,27.432,82139.0
2016-09-23 14:30:00,30.69,30.72,30.66,30.68,83586.0,27.4231,27.4499,27.3963,27.4142,83586.0
2016-09-23 14:40:00,30.67,30.72,30.66,30.71,71928.0,27.4052,27.4499,27.3963,27.441,71928.0
2016-09-23 14:50:00,30.72,30.75,30.71,30.75,100853.0,27.4499,27.4767,27.441,27.4767,100853.0
2016-09-23 15:00:00,30.74,30.78,30.71,30.77,106675.0,27.4678,27.5035,27.441,27.4946,106675.0
2016-09-23 15:10:00,30.76,30.78,30.73,30.75,88747.0,27.4856,27.5035,27.4588,27.4767,88747.0
2016-09-23 15:20:00,30.75,30.79,30.73,30.79,178841.0,27.4767,27.5124,27.4588,27.5124,178841.0
2016-09-23 15:30:00,30.79,30.83,30.71,30.71,151752.0,27.5124,27.5482,27.441,27.441,151752.0
2016-09-23 15:40:00,30.71,30.73,30.68,30.69,188297.0,27.441,27.4588,27.4142,27.4231,188297.0
2016-09-23 15:50:00,30.7,30.72,30.67,30.67,547224.0,27.432,27.4499,27.4052,27.4052,547224.0
2016-09-26 09:30:00,30.43,30.65,30.36,30.46,366563.0,27.1908,27.3873,27.1282,27.2176,366563.0
2016-09-26 09:40:00,30.45,30.52,30.37,30.52,162581.0,27.2086,27.2712,27.1372,27.2712,162581.0
2016-09-26 09:50:00,30.51,30.64,30.5,30.59,184599.0,27.2622,27.3784,27.2533,27.3337,184599.0
2016-09-26 10:00:00,30.59,30.68,30.52,30.65,121035.0,27.3337,27.4142,27.2712,27.3873,121035.0
2016-09-26 10:10:00,30.65,30.75,30.63,30.63,139151.0,27.3873,27.4767,27.3695,27.3695,139151.0
2016-09-26 10:20:00,30.64,30.65,30.58,30.58,67206.0,27.3784,27.3873,27.3248,27.3248,67206.0
2016-09-26 10:30:00,30.58,30.68,30.58,30.59,67347.0,27.3248,27.4142,27.3248,27.3337,67347.0
2016-09-26 10:40:00,30.6,30.66,30.57,30.59,59085.0,27.3427,27.3963,27.3159,27.3337,59085.0
2016-09-26 10:50:00,30.6,30.71,30.6,30.64,85829.0,27.3427,27.441,27.3427,27.3784,85829.0
2016-09-26 11:00:00,30.63,30.66,30.58,30.63,99108.0,27.3695,27.3963,27.3248,27.3695,99108.0
2016-09-26 11:10:00,30.63,30.65,30.55,30.59,106913.0,27.3695,27.3873,27.298,27.3337,106913.0
2016-09-26 11:20:00,30.59,30.64,30.51,30.54,72263.0,27.3337,27.3784,27.2622,27.2891,72263.0
2016-09-26 11:30:00,30.54,30.55,30.49,30.54,75863.0,27.2891,27.298,27.2444,27.2891,75863.0
2016-09-26 11:40:00,30.54,30.54,30.46,30.46,61386.0,27.2891,27.2891,27.2176,27.2176,61386.0
2016-09-26 11:50:00,30.46,30.49,30.43,30.46,47793.0,27.2176,27.2444,27.1908,27.2176,47793.0
2016-09-26 12:00:00,30.46,30.55,30.45,30.52,62592.0,27.2176,27.298,27.2086,27.2712,62592.0
2016-09-26 12:10:00,30.51,30.56,30.49,30.54,98896.0,27.2622,27.3069,27.2444,27.2891,98896.0
2016-09-26 12:20:00,30.54,30.54,30.5,30.52,57521.0,27.2891,27.2891,27.2533,27.2712,57521.0
2016-09-26 12:30:00,30.52,30.53,30.46,30.49,105072.0,27.2712,27.2801,27.2176,27.2444,105072.0
2016-09-26 12:40:00,30.49,30.49,30.44,30.44,122851.0,27.2444,27.2444,27.1997,27.1997,122851.0
2016-09-26 12:50:00,30.45,30.5,30.43,30.46,86355.0,27.2086,27.2533,27.1908,27.2176,86355.0
2016-09-26 13:00:00,30.46,30.49,30.4,30.41,162410.0,27.2176,27.2444,27.164,27.1729,162410.0
2016-09-26 13:10:00,30.41,30.45,30.4,30.43,122076.0,27.1729,27.2086,27.164,27.1908,122076.0
2016-09-26 13:20:00,30.43,30.45,30.39,30.42,291825.0,27.1908,27.2086,27.155,27.1818,291825.0
2016-09-26 13:30:00,30.41,30.42,30.34,30.35,305504.0,27.1729,27.1818,27.1103,27.1193,305504.0
2016-09-26 13:40:00,30.35,30.42,30.35,30.4,233777.0,27.1193,27.1818,27.1193,27.164,233777.0
2016-09-26 13:50:00,30.41,30.44,30.4,30.42,51245.0,27.1729,27.1997,27.164,27.1818,51245.0
2016-09-26 14:00:00,30.41,30.5,30.41,30.49,127221.0,27.1729,27.2533,27.1729,27.2444,127221.0
2016-09-26 14:10:00,30.49,30.52,30.45,30.52,112220.0,27.2444,27.2712,27.2086,27.2712,112220.0
2016-09-26 14:20:00,30.52,30.54,30.48,30.49,64888.0,27.2712,27.2891,27.2354,27.2444,64888.0
2016-09-26 14:30:00,30.5,30.5,30.44,30.47,110958.0,27.2533,27.2533,27.1997,27.2265,110958.0
2016-09-26 14:40:00,30.48,30.52,30.46,30.5,88565.0,27.2354,27.2712,27.2176,27.2533,88565.0
2016-09-26 14:50:00,30.5,30.51,30.45,30.47,115690.0,27.2533,27.2622,27.2086,27.2265,115690.0
2016-09-26 15:00:00,30.48,30.52,30.44,30.51,116435.0,27.2354,27.2712,27.1997,27.2622,116435.0
2016-09-26 15:10:00,30.51,30.51,30.47,30.48,99403.0,27.2622,27.2622,27.2265,27.2354,99403.0
2016-09-26 15:20:00,30.47,30.56,30.47,30.53,93138.0,27.2265,27.3069,27.2265,27.2801,93138.0
2016-09-26 15:30:00,30.53,30.55,30.46,30.5,213656.0,27.2801,27.298,27.2176,27.2533,213656.0
2016-09-26 15:40:00,30.5,30.5,30.43,30.48,254487.0,27.2533,27.2533,27.1908,27.2354,254487.0
2016-09-26 15:50:00,30.48,30.5,30.45,30.47,585118.0,27.2354,27.2533,27.2086,27.2265,585118.0
2016-09-27 09:30:00,30.28,30.28,29.86,30.05,473625.0,27.0567,27.0567,26.6814,26.8512,473625.0
2016-09-27 09:40:00,30.07,30.22,30.06,30.22,526765.0,26.8691,27.0031,26.8601,27.0031,526765.0
2016-09-27 09:50:00,30.22,30.4,30.18,30.33,228992.0,27.0031,27.164,26.9674,27.1014,228992.0
2016-09-27 10:00:00,30.33,30.5,30.32,30.39,178482.0,27.1014,27.2533,27.0925,27.155,178482.0
2016-09-27 10:10:00,30.39,30.46,30.35,30.4,227615.0,27.155,27.2176,27.1193,27.164,227615.0
2016-09-27 10:20:00,30.4,30.4,30.3,30.3,226028.0,27.164,27.164,27.0746,27.0746,226028.0
2016-09-27 10:30:00,30.3,30.39,30.3,30.37,128547.0,27.0746,27.155,27.0746,27.1372,128547.0
2016-09-27 10:40:00,30.36,30.44,30.33,30.42,119086.0,27.1282,27.1997,27.1014,27.1818,119086.0
2016-09-27 10:50:00,30.43,30.43,30.32,30.36,104925.0,27.1908,27.1908,27.0925,27.1282,104925.0
2016-09-27 11:00:00,30.37,30.44,30.36,30.44,82566.0,27.1372,27.1997,27.1282,27.1997,82566.0
2016-09-27 11:10:00,30.43,30.46,30.42,30.43,48682.0,27.1908,27.2176,27.1818,27.1908,48682.0
2016-09-27 11:20:00,30.43,30.56,30.43,30.54,86846.0,27.1908,27.3069,27.1908,27.2891,86846.0
2016-09-27 11:30:00,30.54,30.6,30.53,30.59,105655.0,27.2891,27.3427,27.2801,27.3337,105655.0
2016-09-27 11:40:00,30.59,30.59,30.54,30.55,125496.0,27.3337,27.3337,27.2891,27.298,125496.0
2016-09-27 11:50:00,30.55,30.6,30.53,30.58,83903.0,27.298,27.3427,27.2801,27.3248,83903.0
2016-09-27 12:00:00,30.56,30.59,30.54,30.54,60784.0,27.3069,27.3337,27.2891,27.2891,60784.0
2016-09-27 12:10:00,30.54,30.57,30.52,30.57,40758.0,27.2891,27.3159,27.2712,27.3159,40758.0
2016-09-27 12:20:00,30.56,30.67,30.55,30.65,73890.0,27.3069,27.4052,27.298,27.3873,73890.0
2016-09-27 12:30:00,30.65,30.65,30.6,30.62,51088.0,27.3873,27.3873,27.3427,27.3605,51088.0
2016-09-27 12:40:00,30.62,30.63,30.57,30.58,65879.0,27.3605,27.3695,27.3159,27.3248,65879.0
2016-09-27 12:50:00,30.58,30.62,30.57,30.62,81426.0,27.3248,27.3605,27.3159,27.3605,81426.0
2016-09-27 13:00:00,30.61,30.62,30.58,30.62,65473.0,27.3516,27.3605,27.3248,27.3605,65473.0
2016-09-27 13:10:00,30.62,30.64,30.6,30.63,32175.0,27.3605,27.3784,27.3427,27.3695,32175.0
2016-09-27 13:20:00,30.63,30.65,30.61,30.65,44816.0,27.3695,27.3873,27.3516,27.3873,44816.0
2016-09-27 13:30:00,30.65,30.68,30.63,30.65,63382.0,27.3873,27.4142,27.3695,27.3873,63382.0
2016-09-27 13:40:00,30.65,30.68,30.63,30.65,67999.0,27.3873,27.4142,27.3695,27.3873,67999.0
2016-09-27 13:50:00,30.65,30.68,30.64,30.65,47380.0,27.3873,27.4142,27.3784,27.3873,47380.0
2016-09-27 14:00:00,30.66,30.7,30.66,30.68,64003.0,27.3963,27.432,27.3963,27.4142,64003.0
2016-09-27 14:10:00,30.68,30.71,30.66,30.67,89234.0,27.4142,27.441,27.3963,27.4052,89234.0
2016-09-27 14:20:00,30.67,30.71,30.66,30.71,64758.0,27.4052,27.441,27.3963,27.441,64758.0
2016-09-27 14:30:00,30.71,30.74,30.7,30.72,86313.0,27.441,27.4678,27.432,27.4499,86313.0
2016-09-27 14:40:00,30.71,30.74,30.69,30.7,82198.0,27.441,27.4678,27.4231,27.432,82198.0
2016-09-27 14:50:00,30.69,30.71,30.67,30.7,79863.0,27.4231,27.441,27.4052,27.432,79863.0
2016-09-27 15:00:00,30.7,30.72,30.69,30.69,176729.0,27.432,27.4499,27.4231,27.4231,176729.0
2016-09-27 15:10:00,30.7,30.7,30.67,30.69,133368.0,27.432,27.432,27.4052,27.4231,133368.0
2016-09-27 15:20:00,30.69,30.7,30.67,30.69,120543.0,27.4231,27.432,27.4052,27.4231,120543.0
2016-09-27 15:30:00,30.69,30.71,30.65,30.71,112696.0,27.4231,27.441,27.3873,27.441,112696.0
2016-09-27 15:40:00,30.71,30.73,30.69,30.71,154570.0,27.441,27.4588,27.4231,27.441,154570.0
2016-09-27 15:50:00,30.71,30.75,30.71,30.74,523014.0,27.441,27.4767,27.441,27.4678,523014.0
2016-09-28 09:30:00,30.9,31.09,30.82,30.83,437741.0,27.6107,27.7805,27.5392,27.5482,437741.0
2016-09-28 09:40:00,30.83,30.91,30.77,30.86,210011.0,27.5482,27.6197,27.4946,27.575,210011.0
2016-09-28 09:50:00,30.86,30.94,30.83,30.93,139860.0,27.575,27.6465,27.5482,27.6375,139860.0
2016-09-28 10:00:00,30.94,30.99,30.9,30.92,119582.0,27.6465,27.6912,27.6107,27.6286,119582.0
2016-09-28 10:10:00,30.92,30.94,30.85,30.87,158898.0,27.6286,27.6465,27.5661,27.5839,158898.0
2016-09-28 10:20:00,30.87,30.88,30.81,30.87,135570.0,27.5839,27.5929,27.5303,27.5839,135570.0
2016-09-28 10:30:00,30.87,30.89,30.77,30.79,159328.0,27.5839,27.6018,27.4946,27.5124,159328.0
2016-09-28 10:40:00,30.79,30.85,30.76,30.77,135592.0,27.5124,27.5661,27.4856,27.4946,135592.0
2016-09-28 10:50:00,30.77,30.82,30.76,30.78,203519.0,27.4946,27.5392,27.4856,27.5035,203519.0
2016-09-28 11:00:00,30.78,30.78,30.67,30.68,219086.0,27.5035,27.5035,27.4052,27.4142,219086.0
2016-09-28 11:10:00,30.67,30.72,30.63,30.72,57744.0,27.4052,27.4499,27.3695,27.4499,57744.0
2016-09-28 11:20:00,30.71,30.73,30.66,30.67,41928.0,27.441,27.4588,27.3963,27.4052,41928.0
2016-09-28 11:30:00,30.67,30.69,30.62,30.65,43871.0,27.4052,27.4231,27.3605,27.3873,43871.0
2016-09-28 11:40:00,30.65,30.7,30.65,30.69,69443.0,27.3873,27.432,27.3873,27.4231,69443.0
2016-09-28 11:50:00,30.68,30.73,30.67,30.68,60265.0,27.4142,27.4588,27.4052,27.4142,60265.0
2016-09-28 12:00:00,30.68,30.68,30.64,30.64,49602.0,27.4142,27.4142,27.3784,27.3784,49602.0
2016-09-28 12:10:00,30.64,30.74,30.64,30.68,51122.0,27.3784,27.4678,27.3784,27.4142,51122.0
2016-09-28 12:20:00,30.68,30.73,30.67,30.7,34010.0,27.4142,27.4588,27.4052,27.432,34010.0
2016-09-28 12:30:00,30.7,30.7,30.64,30.68,26505.0,27.432,27.432,27.3784,27.4142,26505.0
2016-09-28 12:40:00,30.67,30.73,30.67,30.69,40998.0,27.4052,27.4588,27.4052,27.4231,40998.0
2016-09-28 12:50:00,30.68,30.72,30.67,30.67,27242.0,27.4142,27.4499,27.4052,27.4052,27242.0
2016-09-28 13:00:00,30.67,30.67,30.62,30.63,64440.0,27.4052,27.4052,27.3605,27.3695,64440.0
2016-09-28 13:10:00,30.63,30.68,30.62,30.68,32598.0,27.3695,27.4142,27.3605,27.4142,32598.0
2016-09-28 13:20:00,30.68,30.74,30.68,30.73,36137.0,27.4142,27.4678,27.4142,27.4588,36137.0
2016-09-28 13:30:00,30.73,30.78,30.72,30.76,33250.0,27.4588,27.5035,27.4499,27.4856,33250.0
2016-09-28 13:40:00,30.76,30.8,30.74,30.77,33801.0,27.4856,27.5214,27.4678,27.4946,33801.0
2016-09-28 13:50:00,30.77,30.78,30.76,30.77,19567.0,27.4946,27.5035,27.4856,27.4946,19567.0
2016-09-28 14:00:00,30.77,30.78,30.73,30.74,80992.0,27.4946,27.5035,27.4588,27.4678,80992.0
2016-09-28 14:10:00,30.74,30.86,30.73,30.84,71260.0,27.4678,27.575,27.4588,27.5571,71260.0
2016-09-28 14:20:00,30.84,30.92,30.8,30.9,104657.0,27.5571,27.6286,27.5214,27.6107,104657.0
2016-09-28 14:30:00,30.9,30.93,30.87,30.9,66108.0,27.6107,27.6375,27.5839,27.6107,66108.0
2016-09-28 14:40:00,30.91,30.99,30.89,30.98,132434.0,27.6197,27.6912,27.6018,27.6822,132434.0
2016-09-28 14:50:00,30.97,31.0,30.94,30.96,99120.0,27.6733,27.7001,27.6465,27.6643,99120.0
2016-09-28 15:00:00,30.97,30.98,30.95,30.97,46521.0,27.6733,27.6822,27.6554,27.6733,46521.0
2016-09-28 15:10:00,30.96,30.97,30.94,30.96,57116.0,27.6643,27.6733,27.6465,27.6643,57116.0
2016-09-28 15:20:00,30.96,31.0,30.95,30.97,69293.0,27.6643,27.7001,27.6554,27.6733,69293.0
2016-09-28 15:30:00,30.97,31.0,30.94,31.0,112485.0,27.6733,27.7001,27.6465,27.7001,112485.0
2016-09-28 15:40:00,30.99,31.05,30.97,31.02,221333.0,27.6912,27.7448,27.6733,27.718,221333.0
2016-09-28 15:50:00,31.02,31.09,31.01,31.06,422467.0,27.718,27.7805,27.709,27.7537,422467.0
2016-09-29 09:30:00,31.05,31.35,31.0,31.12,541341.0,27.7448,28.0128,27.7001,27.8073,541341.0
2016-09-29 09:40:00,31.13,31.34,31.11,31.29,454136.0,27.8162,28.0039,27.7984,27.9592,454136.0
2016-09-29 09:50:00,31.29,31.34,31.22,31.33,214352.0,27.9592,28.0039,27.8967,27.995,214352.0
2016-09-29 10:00:00,31.32,31.42,31.21,31.23,252364.0,27.986,28.0754,27.8877,27.9056,252364.0
2016-09-29 10:10:00,31.24,31.33,31.19,31.3,255295.0,27.9145,27.995,27.8699,27.9682,255295.0
2016-09-29 10:20:00,31.3,31.39,31.28,31.39,158088.0,27.9682,28.0486,27.9503,28.0486,158088.0
2016-09-29 10:30:00,31.39,31.39,31.33,31.36,101416.0,28.0486,28.0486,27.995,28.0218,101416.0
2016-09-29 10:40:00,31.36,31.41,31.35,31.41,119507.0,28.0218,28.0664,28.0128,28.0664,119507.0
2016-09-29 10:50:00,31.4,31.42,31.34,31.35,187959.0,28.0575,28.0754,28.0039,28.0128,187959.0
2016-09-29 11:00:00,31.35,31.36,31.31,31.32,110820.0,28.0128,28.0218,27.9771,27.986,110820.0
2016-09-29 11:10:00,31.32,31.33,31.2,31.25,94582.0,27.986,27.995,27.8788,27.9235,94582.0
2016-09-29 11:20:00,31.24,31.25,31.17,31.21,68481.0,27.9145,27.9235,27.852,27.8877,68481.0
2016-09-29 11:30:00,31.21,31.26,31.18,31.23,61544.0,27.8877,27.9324,27.8609,27.9056,61544.0
2016-09-29 11:40:00,31.23,31.23,31.17,31.2,76865.0,27.9056,27.9056,27.852,27.8788,76865.0
2016-09-29 11:50:00,31.19,31.25,31.19,31.22,88131.0,27.8699,27.9235,27.8699,27.8967,88131.0
2016-09-29 12:00:00,31.22,31.29,31.21,31.29,54048.0,27.8967,27.9592,27.8877,27.9592,54048.0
2016-09-29 12:10:00,31.3,31.3,31.28,31.29,46439.0,27.9682,27.9682,27.9503,27.9592,46439.0
2016-09-29 12:20:00,31.29,31.33,31.27,31.29,62314.0,27.9592,27.995,27.9413,27.9592,62314.0
2016-09-29 12:30:00,31.3,31.31,31.22,31.22,149839.0,27.9682,27.9771,27.8967,27.8967,149839.0
2016-09-29 12:40:00,31.21,31.22,31.01,31.01,152853.0,27.8877,27.8967,27.709,27.709,152853.0
2016-09-29 12:50:00,31.01,31.01,30.91,30.92,196081.0,27.709,27.709,27.6197,27.6286,196081.0
2016-09-29 13:00:00,30.92,30.93,30.79,30.88,168822.0,27.6286,27.6375,27.5124,27.5929,168822.0
2016-09-29 13:10:00,30.88,30.95,30.84,30.86,166019.0,27.5929,27.6554,27.5571,27.575,166019.0
2016-09-29 13:20:00,30.86,30.9,30.84,30.87,120676.0,27.575,27.6107,27.5571,27.5839,120676.0
2016-09-29 13:30:00,30.87,30.94,30.85,30.92,118806.0,27.5839,27.6465,27.5661,27.6286,118806.0
2016-09-29 13:40:00,30.92,30.93,30.78,30.82,110596.0,27.6286,27.6375,27.5035,27.5392,110596.0
2016-09-29 13:50:00,30.81,30.81,30.55,30.61,167476.0,27.5303,27.5303,27.298,27.3516,167476.0
2016-09-29 14:00:00,30.6,30.7,30.58,30.63,144448.0,27.3427,27.432,27.3248,27.3695,144448.0
2016-09-29 14:10:00,30.64,30.75,30.59,30.74,88305.0,27.3784,27.4767,27.3337,27.4678,88305.0
2016-09-29 14:20:00,30.75,30.84,30.74,30.84,77540.0,27.4767,27.5571,27.4678,27.5571,77540.0
2016-09-29 14:30:00,30.83,30.9,30.81,30.85,173215.0,27.5482,27.6107,27.5303,27.5661,173215.0
2016-09-29 14:40:00,30.85,30.88,30.8,30.85,85047.0,27.5661,27.5929,27.5214,27.5661,85047.0
2016-09-29 14:50:00,30.84,30.86,30.76,30.77,84572.0,27.5571,27.575,27.4856,27.4946,84572.0
2016-09-29 15:00:00,30.76,30.81,30.73,30.8,101844.0,27.4856,27.5303,27.4588,27.5214,101844.0
2016-09-29 15:10:00,30.8,30.83,30.76,30.76,154169.0,27.5214,27.5482,27.4856,27.4856,154169.0
2016-09-29 15:20:00,30.76,30.79,30.69,30.79,124246.0,27.4856,27.5124,27.4231,27.5124,124246.0
2016-09-29 15:30:00,30.78,30.81,30.74,30.8,202748.0,27.5035,27.5303,27.4678,27.5214,202748.0
2016-09-29 15:40:00,30.81,30.82,30.73,30.76,293517.0,27.5303,27.5392,27.4588,27.4856,293517.0
2016-09-29 15:50:00,30.76,30.76,30.68,30.68,437694.0,27.4856,27.4856,27.4142,27.4142,437694.0
2016-09-30 09:30:00,31.03,31.08,30.92,30.92,593966.0,27.7269,27.7716,27.6286,27.6286,593966.0
2016-09-30 09:40:00,30.91,31.05,30.85,31.0,210246.0,27.6197,27.7448,27.5661,27.7001,210246.0
2016-09-30 09:50:00,31.01,31.07,30.94,31.04,151765.0,27.709,27.7626,27.6465,27.7358,151765.0
2016-09-30 10:00:00,31.05,31.13,31.04,31.12,144116.0,27.7448,27.8162,27.7358,27.8073,144116.0
2016-09-30 10:10:00,31.12,31.18,31.08,31.11,152962.0,27.8073,27.8609,27.7716,27.7984,152962.0
2016-09-30 10:20:00,31.12,31.17,31.08,31.16,131851.0,27.8073,27.852,27.7716,27.8431,131851.0
2016-09-30 10:30:00,31.17,31.21,31.14,31.19,132382.0,27.852,27.8877,27.8252,27.8699,132382.0
2016-09-30 10:40:00,31.19,31.28,31.18,31.23,139191.0,27.8699,27.9503,27.8609,27.9056,139191.0
2016-09-30 10:50:00,31.24,31.28,31.2,31.27,100446.0,27.9145,27.9503,27.8788,27.9413,100446.0
2016-09-30 11:00:00,31.27,31.35,31.25,31.35,165633.0,27.9413,28.0128,27.9235,28.0128,165633.0
2016-09-30 11:10:00,31.35,31.51,31.35,31.39,351898.0,28.0128,28.1558,28.0128,28.0486,351898.0
2016-09-30 11:20:00,31.39,31.49,31.38,31.48,147207.0,28.0486,28.1379,28.0396,28.129,147207.0
2016-09-30 11:30:00,31.48,31.52,31.4,31.4,128536.0,28.129,28.1647,28.0575,28.0575,128536.0
2016-09-30 11:40:00,31.4,31.46,31.38,31.43,100571.0,28.0575,28.1111,28.0396,28.0843,100571.0
2016-09-30 11:50:00,31.43,31.46,31.39,31.43,110337.0,28.0843,28.1111,28.0486,28.0843,110337.0
2016-09-30 12:00:00,31.42,31.49,31.39,31.49,128400.0,28.0754,28.1379,28.0486,28.1379,128400.0
2016-09-30 12:10:00,31.49,31.52,31.47,31.5,80010.0,28.1379,28.1647,28.1201,28.1469,80010.0
2016-09-30 12:20:00,31.49,31.5,31.46,31.46,79909.0,28.1379,28.1469,28.1111,28.1111,79909.0
2016-09-30 12:30:00,31.46,31.54,31.46,31.54,60250.0,28.1111,28.1826,28.1111,28.1826,60250.0
2016-09-30 12:40:00,31.54,31.54,31.47,31.52,55598.0,28.1826,28.1826,28.1201,28.1647,55598.0
2016-09-30 12:50:00,31.52,31.54,31.46,31.48,140841.0,28.1647,28.1826,28.1111,28.129,140841.0
2016-09-30 13:00:00,31.47,31.51,31.46,31.51,56957.0,28.1201,28.1558,28.1111,28.1558,56957.0
2016-09-30 13:10:00,31.51,31.55,31.48,31.51,104366.0,28.1558,28.1915,28.129,28.1558,104366.0
2016-09-30 13:20:00,31.51,31.53,31.5,31.53,62453.0,28.1558,28.1737,28.1469,28.1737,62453.0
2016-09-30 13:30:00,31.52,31.56,31.51,31.55,73731.0,28.1647,28.2005,28.1558,28.1915,73731.0
2016-09-30 13:40:00,31.55,31.59,31.52,31.59,67037.0,28.1915,28.2273,28.1647,28.2273,67037.0
2016-09-30 13:50:00,31.59,31.61,31.57,31.6,141258.0,28.2273,28.2452,28.2094,28.2362,141258.0
2016-09-30 14:00:00,31.59,31.61,31.54,31.56,126254.0,28.2273,28.2452,28.1826,28.2005,126254.0
2016-09-30 14:10:00,31.55,31.61,31.55,31.6,102588.0,28.1915,28.2452,28.1915,28.2362,102588.0
2016-09-30 14:20:00,31.59,31.63,31.58,31.63,109048.0,28.2273,28.263,28.2183,28.263,109048.0
2016-09-30 14:30:00,31.63,31.67,31.6,31.67,157378.0,28.263,28.2988,28.2362,28.2988,157378.0
2016-09-30 14:40:00,31.67,31.69,31.63,31.68,129808.0,28.2988,28.3166,28.263,28.3077,129808.0
2016-09-30 14:50:00,31.68,31.69,31.62,31.66,142755.0,28.3077,28.3166,28.2541,28.2898,142755.0
2016-09-30 15:00:00,31.66,31.69,31.65,31.68,161869.0,28.2898,28.3166,28.2809,28.3077,161869.0
2016-09-30 15:10:00,31.68,31.73,31.67,31.73,241339.0,28.3077,28.3524,28.2988,28.3524,241339.0
2016-09-30 15:20:00,31.73,31.74,31.7,31.73,221600.0,28.3524,28.3613,28.3256,28.3524,221600.0
2016-09-30 15:30:00,31.74,31.74,31.67,31.7,185749.0,28.3613,28.3613,28.2988,28.3256,185749.0
2016-09-30 15:40:00,31.7,31.76,31.69,31.7,576246.0,28.3256,28.3792,28.3166,28.3256,576246.0
2016-09-30 15:50:00,31.71,31.73,31.57,31.58,716898.0,28.3345,28.3524,28.2094,28.2183,716898.0
2016-10-03 09:30:00,31.56,31.67,31.45,31.59,253592.0,28.2005,28.2988,28.1022,28.2273,253592.0
2016-10-03 09:40:00,31.59,31.65,31.43,31.44,139427.0,28.2273,28.2809,28.0843,28.0933,139427.0
2016-10-03 09:50:00,31.44,31.6,31.42,31.48,114766.0,28.0933,28.2362,28.0754,28.129,114766.0
2016-10-03 10:00:00,31.48,31.66,31.46,31.57,207677.0,28.129,28.2898,28.1111,28.2094,207677.0
2016-10-03 10:10:00,31.56,31.63,31.49,31.51,116084.0,28.2005,28.263,28.1379,28.1558,116084.0
2016-10-03 10:20:00,31.5,31.59,31.48,31.5,157353.0,28.1469,28.2273,28.129,28.1469,157353.0
2016-10-03 10:30:00,31.51,31.62,31.49,31.61,141212.0,28.1558,28.2541,28.1379,28.2452,141212.0
2016-10-03 10:40:00,31.61,31.81,31.59,31.81,248347.0,28.2452,28.4239,28.2273,28.4239,248347.0
2016-10-03 10:50:00,31.8,31.82,31.73,31.75,117127.0,28.4149,28.4328,28.3524,28.3703,117127.0
2016-10-03 11:00:00,31.75,31.76,31.64,31.68,88594.0,28.3703,28.3792,28.272,28.3077,88594.0
2016-10-03 11:10:00,31.68,31.74,31.65,31.73,120592.0,28.3077,28.3613,28.2809,28.3524,120592.0
2016-10-03 11:20:00,31.72,31.78,31.69,31.71,90911.0,28.3434,28.3971,28.3166,28.3345,90911.0
2016-10-03 11:30:00,31.72,31.72,31.58,31.6,270906.0,28.3434,28.3434,28.2183,28.2362,270906.0
2016-10-03 11:40:00,31.6,31.65,31.56,31.57,63765.0,28.2362,28.2809,28.2005,28.2094,63765.0
2016-10-03 11:50:00,31.56,31.58,31.52,31.57,104323.0,28.2005,28.2183,28.1647,28.2094,104323.0
2016-10-03 12:00:00,31.56,31.62,31.55,31.58,52326.0,28.2005,28.2541,28.1915,28.2183,52326.0
2016-10-03 12:10:00,31.57,31.58,31.5,31.52,48825.0,28.2094,28.2183,28.1469,28.1647,48825.0
2016-10-03 12:20:00,31.52,31.52,31.44,31.48,48332.0,28.1647,28.1647,28.0933,28.129,48332.0
2016-10-03 12:30:00,31.47,31.49,31.43,31.44,46402.0,28.1201,28.1379,28.0843,28.0933,46402.0
2016-10-03 12:40:00,31.44,31.47,31.42,31.45,38333.0,28.0933,28.1201,28.0754,28.1022,38333.0
2016-10-03 12:50:00,31.45,31.48,31.41,31.48,48797.0,28.1022,28.129,28.0664,28.129,48797.0
2016-10-03 13:00:00,31.48,31.5,31.43,31.44,43083.0,28.129,28.1469,28.0843,28.0933,43083.0
2016-10-03 13:10:00,31.45,31.48,31.39,31.48,55997.0,28.1022,28.129,28.0486,28.129,55997.0
2016-10-03 13:20:00,31.48,31.54,31.48,31.52,64517.0,28.129,28.1826,28.129,28.1647,64517.0
2016-10-03 13:30:00,31.52,31.54,31.49,31.52,64042.0,28.1647,28.1826,28.1379,28.1647,64042.0
2016-10-03 13:40:00,31.52,31.55,31.5,31.52,85335.0,28.1647,28.1915,28.1469,28.1647,85335.0
2016-10-03 13:50:00,31.52,31.54,31.47,31.48,78927.0,28.1647,28.1826,28.1201,28.129,78927.0
2016-10-03 14:00:00,31.48,31.54,31.47,31.5,76905.0,28.129,28.1826,28.1201,28.1469,76905.0
2016-10-03 14:10:00,31.51,31.51,31.45,31.48,161515.0,28.1558,28.1558,28.1022,28.129,161515.0
2016-10-03 14:20:00,31.48,31.49,31.42,31.44,72238.0,28.129,28.1379,28.0754,28.0933,72238.0
2016-10-03 14:30:00,31.44,31.45,31.39,31.4,67000.0,28.0933,28.1022,28.0486,28.0575,67000.0
2016-10-03 14:40:00,31.4,31.41,31.38,31.4,114708.0,28.0575,28.0664,28.0396,28.0575,114708.0
2016-10-03 14:50:00,31.4,31.42,31.35,31.42,93376.0,28.0575,28.0754,28.0128,28.0754,93376.0
2016-10-03 15:00:00,31.42,31.43,31.37,31.39,86830.0,28.0754,28.0843,28.0307,28.0486,86830.0
2016-10-03 15:10:00,31.4,31.47,31.38,31.46,190752.0,28.0575,28.1201,28.0396,28.1111,190752.0
2016-10-03 15:20:00,31.46,31.5,31.46,31.5,152293.0,28.1111,28.1469,28.1111,28.1469,152293.0
2016-10-03 15:30:00,31.5,31.52,31.46,31.49,143566.0,28.1469,28.1647,28.1111,28.1379,143566.0
2016-10-03 15:40:00,31.5,31.54,31.49,31.49,231726.0,28.1469,28.1826,28.1379,28.1379,231726.0
2016-10-03 15:50:00,31.49,31.5,31.43,31.47,476470.0,28.1379,28.1469,28.0843,28.1201,476470.0
2016-10-04 09:30:00,31.61,31.79,31.59,31.77,172594.0,28.2452,28.406,28.2273,28.3881,172594.0
2016-10-04 09:40:00,31.77,31.83,31.72,31.79,219018.0,28.3881,28.4417,28.3434,28.406,219018.0
2016-10-04 09:50:00,31.79,31.83,31.72,31.74,134395.0,28.406,28.4417,28.3434,28.3613,134395.0
2016-10-04 10:00:00,31.74,31.8,31.65,31.71,131297.0,28.3613,28.4149,28.2809,28.3345,131297.0
2016-10-04 10:10:00,31.71,31.72,31.54,31.59,216459.0,28.3345,28.3434,28.1826,28.2273,216459.0
2016-10-04 10:20:00,31.58,31.71,31.57,31.68,101287.0,28.2183,28.3345,28.2094,28.3077,101287.0
2016-10-04 10:30:00,31.68,31.76,31.67,31.76,114456.0,28.3077,28.3792,28.2988,28.3792,114456.0
2016-10-04 10:40:00,31.76,31.92,31.75,31.89,207208.0,28.3792,28.5222,28.3703,28.4953,207208.0
2016-10-04 10:50:00,31.89,31.95,31.85,31.94,348734.0,28.4953,28.549,28.4596,28.54,348734.0
2016-10-04 11:00:00,31.94,31.95,31.76,31.81,252237.0,28.54,28.549,28.3792,28.4239,252237.0
2016-10-04 11:10:00,31.81,31.85,31.71,31.77,225637.0,28.4239,28.4596,28.3345,28.3881,225637.0
2016-10-04 11:20:00,31.76,31.92,31.75,31.91,144807.0,28.3792,28.5222,28.3703,28.5132,144807.0
2016-10-04 11:30:00,31.92,32.03,31.87,32.0,461743.0,28.5222,28.6204,28.4775,28.5936,461743.0
2016-10-04 11:40:00,32.0,32.08,31.93,32.07,274170.0,28.5936,28.6651,28.5311,28.6562,274170.0
2016-10-04 11:50:00,32.06,32.13,32.03,32.11,379731.0,28.6473,28.7098,28.6204,28.6919,379731.0
2016-10-04 12:00:00,32.11,32.14,32.08,32.11,184142.0,28.6919,28.7187,28.6651,28.6919,184142.0
2016-10-04 12:10:00,32.11,32.15,32.05,32.11,171238.0,28.6919,28.7277,28.6383,28.6919,171238.0
2016-10-04 12:20:00,32.11,32.15,32.09,32.11,89794.0,28.6919,28.7277,28.6741,28.6919,89794.0
2016-10-04 12:30:00,32.11,32.11,32.01,32.06,248629.0,28.6919,28.6919,28.6026,28.6473,248629.0
2016-10-04 12:40:00,32.06,32.12,32.06,32.08,133192.0,28.6473,28.7009,28.6473,28.6651,133192.0
2016-10-04 12:50:00,32.08,32.09,32.01,32.02,239780.0,28.6651,28.6741,28.6026,28.6115,239780.0
2016-10-04 13:00:00,32.02,32.05,31.95,31.96,188524.0,28.6115,28.6383,28.549,28.5579,188524.0
2016-10-04 13:10:00,31.95,32.06,31.95,32.05,233891.0,28.549,28.6473,28.549,28.6383,233891.0
2016-10-04 13:20:00,32.05,32.06,31.9,31.96,162902.0,28.6383,28.6473,28.5043,28.5579,162902.0
2016-10-04 13:30:00,31.96,32.01,31.93,32.0,252083.0,28.5579,28.6026,28.5311,28.5936,252083.0
2016-10-04 13:40:00,31.99,32.0,31.96,31.97,206918.0,28.5847,28.5936,28.5579,28.5668,206918.0
2016-10-04 13:50:00,31.97,31.98,31.92,31.97,135657.0,28.5668,28.5758,28.5222,28.5668,135657.0
2016-10-04 14:00:00,31.97,32.0,31.95,31.97,210182.0,28.5668,28.5936,28.549,28.5668,210182.0
2016-10-04 14:10:00,31.98,31.99,31.92,31.93,174755.0,28.5758,28.5847,28.5222,28.5311,174755.0
2016-10-04 14:20:00,31.93,31.94,31.84,31.88,142558.0,28.5311,28.54,28.4507,28.4864,142558.0
2016-10-04 14:30:00,31.89,31.95,31.88,31.94,156717.0,28.4953,28.549,28.4864,28.54,156717.0
2016-10-04 14:40:00,31.93,31.96,31.9,31.91,109136.0,28.5311,28.5579,28.5043,28.5132,109136.0
2016-10-04 14:50:00,31.9,31.91,31.85,31.85,128974.0,28.5043,28.5132,28.4596,28.4596,128974.0
2016-10-04 15:00:00,31.85,31.9,31.84,31.86,183608.0,28.4596,28.5043,28.4507,28.4685,183608.0
2016-10-04 15:10:00,31.87,31.87,31.82,31.85,181321.0,28.4775,28.4775,28.4328,28.4596,181321.0
2016-10-04 15:20:00,31.85,31.93,31.84,31.92,210764.0,28.4596,28.5311,28.4507,28.5222,210764.0
2016-10-04 15:30:00,31.92,31.94,31.87,31.91,260293.0,28.5222,28.54,28.4775,28.5132,260293.0
2016-10-04 15:40:00,31.91,31.94,31.88,31.92,398159.0,28.5132,28.54,28.4864,28.5222,398159.0
2016-10-04 15:50:00,31.92,31.92,31.84,31.86,871914.0,28.5222,28.5222,28.4507,28.4685,871914.0
2016-10-05 09:30:00,32.0,32.11,31.98,32.08,201491.0,28.5936,28.6919,28.5758,28.6651,201491.0
2016-10-05 09:40:00,32.09,32.2,32.07,32.2,191222.0,28.6741,28.7723,28.6562,28.7723,191222.0
2016-10-05 09:50:00,32.2,32.24,32.14,32.17,107992.0,28.7723,28.8081,28.7187,28.7455,107992.0
2016-10-05 10:00:00,32.17,32.43,32.17,32.41,441254.0,28.7455,28.9779,28.7455,28.96,441254.0
2016-10-05 10:10:00,32.41,32.48,32.41,32.45,432996.0,28.96,29.0225,28.96,28.9957,432996.0
2016-10-05 10:20:00,32.45,32.55,32.42,32.55,218572.0,28.9957,29.0851,28.9689,29.0851,218572.0
2016-10-05 10:30:00,32.54,32.59,32.49,32.57,166041.0,29.0762,29.1208,29.0315,29.103,166041.0
2016-10-05 10:40:00,32.56,32.59,32.49,32.51,237414.0,29.094,29.1208,29.0315,29.0494,237414.0
2016-10-05 10:50:00,32.51,32.67,32.51,32.67,155501.0,29.0494,29.1923,29.0494,29.1923,155501.0
2016-10-05 11:00:00,32.67,32.76,32.65,32.74,277211.0,29.1923,29.2727,29.1744,29.2549,277211.0
2016-10-05 11:10:00,32.74,32.77,32.7,32.73,200089.0,29.2549,29.2817,29.2191,29.2459,200089.0
2016-10-05 11:20:00,32.73,32.78,32.7,32.72,211703.0,29.2459,29.2906,29.2191,29.237,211703.0
2016-10-05 11:30:00,32.72,32.81,32.71,32.76,192047.0,29.237,29.3174,29.2281,29.2727,192047.0
2016-10-05 11:40:00,32.75,32.87,32.74,32.87,181439.0,29.2638,29.371,29.2549,29.371,181439.0
2016-10-05 11:50:00,32.87,32.89,32.78,32.8,223932.0,29.371,29.3889,29.2906,29.3085,223932.0
2016-10-05 12:00:00,32.8,32.89,32.79,32.82,171230.0,29.3085,29.3889,29.2995,29.3264,171230.0
2016-10-05 12:10:00,32.81,32.82,32.74,32.76,140260.0,29.3174,29.3264,29.2549,29.2727,140260.0
2016-10-05 12:20:00,32.76,32.81,32.75,32.8,78333.0,29.2727,29.3174,29.2638,29.3085,78333.0
2016-10-05 12:30:00,32.8,32.81,32.75,32.78,110342.0,29.3085,29.3174,29.2638,29.2906,110342.0
2016-10-05 12:40:00,32.78,32.79,32.71,32.74,145555.0,29.2906,29.2995,29.2281,29.2549,145555.0
2016-10-05 12:50:00,32.74,32.75,32.69,32.7,102827.0,29.2549,29.2638,29.2102,29.2191,102827.0
2016-10-05 13:00:00,32.71,32.76,32.69,32.74,152219.0,29.2281,29.2727,29.2102,29.2549,152219.0
2016-10-05 13:10:00,32.74,32.75,32.72,32.73,95085.0,29.2549,29.2638,29.237,29.2459,95085.0
2016-10-05 13:20:00,32.73,32.75,32.71,32.73,114263.0,29.2459,29.2638,29.2281,29.2459,114263.0
2016-10-05 13:30:00,32.74,32.77,32.72,32.76,120506.0,29.2549,29.2817,29.237,29.2727,120506.0
2016-10-05 13:40:00,32.76,32.77,32.72,32.73,197019.0,29.2727,29.2817,29.237,29.2459,197019.0
2016-10-05 13:50:00,32.73,32.78,32.69,32.69,540002.0,29.2459,29.2906,29.2102,29.2102,540002.0
2016-10-05 14:00:00,32.7,32.7,32.63,32.64,166911.0,29.2191,29.2191,29.1566,29.1655,166911.0
2016-10-05 14:10:00,32.65,32.67,32.63,32.65,104121.0,29.1744,29.1923,29.1566,29.1744,104121.0
2016-10-05 14:20:00,32.66,32.66,32.61,32.63,77396.0,29.1834,29.1834,29.1387,29.1566,77396.0
2016-10-05 14:30:00,32.63,32.67,32.6,32.61,131269.0,29.1566,29.1923,29.1298,29.1387,131269.0
2016-10-05 14:40:00,32.61,32.64,32.59,32.64,91167.0,29.1387,29.1655,29.1208,29.1655,91167.0
2016-10-05 14:50:00,32.63,32.65,32.61,32.63,112183.0,29.1566,29.1744,29.1387,29.1566,112183.0
2016-10-05 15:00:00,32.64,32.68,32.63,32.67,371233.0,29.1655,29.2013,29.1566,29.1923,371233.0
2016-10-05 15:10:00,32.68,32.71,32.59,32.6,254066.0,29.2013,29.2281,29.1208,29.1298,254066.0
2016-10-05 15:20:00,32.6,32.61,32.56,32.58,319210.0,29.1298,29.1387,29.094,29.1119,319210.0
2016-10-05 15:30:00,32.57,32.6,32.56,32.57,234728.0,29.103,29.1298,29.094,29.103,234728.0
2016-10-05 15:40:00,32.57,32.61,32.55,32.55,415866.0,29.103,29.1387,29.0851,29.0851,415866.0
2016-10-05 15:50:00,32.55,32.63,32.55,32.61,771604.0,29.0851,29.1566,29.0851,29.1387,771604.0
2016-10-06 09:30:00,32.6,32.65,32.4,32.49,618851.0,29.1298,29.1744,28.9511,29.0315,618851.0
2016-10-06 09:40:00,32.48,32.51,32.32,32.33,232134.0,29.0225,29.0494,28.8796,28.8885,232134.0
2016-10-06 09:50:00,32.31,32.37,32.22,32.3,345846.0,28.8706,28.9243,28.7902,28.8617,345846.0
2016-10-06 10:00:00,32.3,32.38,32.25,32.36,212909.0,28.8617,28.9332,28.817,28.9153,212909.0
2016-10-06 10:10:00,32.36,32.44,32.35,32.43,214235.0,28.9153,28.9868,28.9064,28.9779,214235.0
2016-10-06 10:20:00,32.42,32.43,32.32,32.34,166440.0,28.9689,28.9779,28.8796,28.8974,166440.0
2016-10-06 10:30:00,32.34,32.37,32.28,32.34,175592.0,28.8974,28.9243,28.8438,28.8974,175592.0
2016-10-06 10:40:00,32.34,32.37,32.29,32.34,157024.0,28.8974,28.9243,28.8528,28.8974,157024.0
2016-10-06 10:50:00,32.33,32.34,32.3,32.3,159120.0,28.8885,28.8974,28.8617,28.8617,159120.0
2016-10-06 11:00:00,32.3,32.33,32.18,32.18,120454.0,28.8617,28.8885,28.7545,28.7545,120454.0
2016-10-06 11:10:00,32.18,32.2,32.13,32.14,180829.0,28.7545,28.7723,28.7098,28.7187,180829.0
2016-10-06 11:20:00,32.15,32.26,32.11,32.25,162512.0,28.7277,28.826,28.6919,28.817,162512.0
2016-10-06 11:30:00,32.26,32.27,32.21,32.26,84661.0,28.826,28.8349,28.7813,28.826,84661.0
2016-10-06 11:40:00,32.26,32.28,32.18,32.25,190825.0,28.826,28.8438,28.7545,28.817,190825.0
2016-10-06 11:50:00,32.25,32.3,32.19,32.2,108631.0,28.817,28.8617,28.7634,28.7723,108631.0
2016-10-06 12:00:00,32.21,32.3,32.2,32.25,218806.0,28.7813,28.8617,28.7723,28.817,218806.0
2016-10-06 12:10:00,32.25,32.31,32.24,32.29,81468.0,28.817,28.8706,28.8081,28.8528,81468.0
2016-10-06 12:20:00,32.29,32.31,32.26,32.29,105485.0,28.8528,28.8706,28.826,28.8528,105485.0
2016-10-06 12:30:00,32.28,32.32,32.25,32.26,83757.0,28.8438,28.8796,28.817,28.826,83757.0
2016-10-06 12:40:00,32.26,32.35,32.25,32.33,255336.0,28.826,28.9064,28.817,28.8885,255336.0
2016-10-06 12:50:00,32.34,32.39,32.32,32.36,90446.0,28.8974,28.9421,28.8796,28.9153,90446.0
2016-10-06 13:00:00,32.37,32.37,32.31,32.34,149589.0,28.9243,28.9243,28.8706,28.8974,149589.0
2016-10-06 13:10:00,32.34,32.39,32.33,32.34,76484.0,28.8974,28.9421,28.8885,28.8974,76484.0
2016-10-06 13:20:00,32.34,32.41,32.33,32.39,45963.0,28.8974,28.96,28.8885,28.9421,45963.0
2016-10-06 13:30:00,32.39,32.42,32.36,32.36,124228.0,28.9421,28.9689,28.9153,28.9153,124228.0
2016-10-06 13:40:00,32.36,32.37,32.31,32.34,97982.0,28.9153,28.9243,28.8706,28.8974,97982.0
2016-10-06 13:50:00,32.34,32.42,32.34,32.34,95069.0,28.8974,28.9689,28.8974,28.8974,95069.0
2016-10-06 14:00:00,32.34,32.38,32.33,32.38,103720.0,28.8974,28.9332,28.8885,28.9332,103720.0
2016-10-06 14:10:00,32.38,32.39,32.36,32.38,405470.0,28.9332,28.9421,28.9153,28.9332,405470.0
2016-10-06 14:20:00,32.38,32.47,32.37,32.44,187456.0,28.9332,29.0136,28.9243,28.9868,187456.0
2016-10-06 14:30:00,32.44,32.47,32.41,32.41,168468.0,28.9868,29.0136,28.96,28.96,168468.0
2016-10-06 14:40:00,32.41,32.43,32.38,32.38,111502.0,28.96,28.9779,28.9332,28.9332,111502.0
2016-10-06 14:50:00,32.38,32.42,32.37,32.38,78123.0,28.9332,28.9689,28.9243,28.9332,78123.0
2016-10-06 15:00:00,32.38,32.41,32.37,32.41,144226.0,28.9332,28.96,28.9243,28.96,144226.0
2016-10-06 15:10:00,32.41,32.46,32.38,32.43,145636.0,28.96,29.0047,28.9332,28.9779,145636.0
2016-10-06 15:20:00,32.43,32.43,32.42,32.43,84217.0,28.9779,28.9779,28.9689,28.9779,84217.0
2016-10-06 15:30:00,32.43,32.47,32.4,32.46,233264.0,28.9779,29.0136,28.9511,29.0047,233264.0
2016-10-06 15:40:00,32.45,32.49,32.45,32.48,223488.0,28.9957,29.0315,28.9957,29.0225,223488.0
2016-10-06 15:50:00,32.47,32.48,32.42,32.43,521779.0,29.0136,29.0225,28.9689,28.9779,521779.0
2016-10-07 09:30:00,32.43,32.55,32.27,32.34,285322.0,28.9779,29.0851,28.8349,28.8974,285322.0
2016-10-07 09:40:00,32.34,32.39,32.19,32.2,671009.0,28.8974,28.9421,28.7634,28.7723,671009.0
2016-10-07 09:50:00,32.2,32.27,32.18,32.26,467216.0,28.7723,28.8349,28.7545,28.826,467216.0
2016-10-07 10:00:00,32.26,32.4,32.24,32.4,248579.0,28.826,28.9511,28.8081,28.9511,248579.0
2016-10-07 10:10:00,32.4,32.49,32.4,32.41,199871.0,28.9511,29.0315,28.9511,28.96,199871.0
2016-10-07 10:20:00,32.42,32.45,32.39,32.41,88461.0,28.9689,28.9957,28.9421,28.96,88461.0
2016-10-07 10:30:00,32.42,32.54,32.4,32.54,114611.0,28.9689,29.0762,28.9511,29.0762,114611.0
2016-10-07 10:40:00,32.54,32.6,32.51,32.53,174715.0,29.0762,29.1298,29.0494,29.0672,174715.0
2016-10-07 10:50:00,32.53,32.55,32.49,32.52,179690.0,29.0672,29.0851,29.0315,29.0583,179690.0
2016-10-07 11:00:00,32.52,32.58,32.46,32.57,140912.0,29.0583,29.1119,29.0047,29.103,140912.0
2016-10-07 11:10:00,32.57,32.63,32.54,32.62,133294.0,29.103,29.1566,29.0762,29.1476,133294.0
2016-10-07 11:20:00,32.62,32.63,32.56,32.56,202103.0,29.1476,29.1566,29.094,29.094,202103.0
2016-10-07 11:30:00,32.57,32.61,32.41,32.41,436628.0,29.103,29.1387,28.96,28.96,436628.0
2016-10-07 11:40:00,32.42,32.44,32.27,32.3,148091.0,28.9689,28.9868,28.8349,28.8617,148091.0
2016-10-07 11:50:00,32.32,32.42,32.3,32.39,85597.0,28.8796,28.9689,28.8617,28.9421,85597.0
2016-10-07 12:00:00,32.38,32.5,32.38,32.45,130632.0,28.9332,29.0404,28.9332,28.9957,130632.0
2016-10-07 12:10:00,32.45,32.48,32.38,32.4,282596.0,28.9957,29.0225,28.9332,28.9511,282596.0
2016-10-07 12:20:00,32.4,32.4,32.28,32.3,135926.0,28.9511,28.9511,28.8438,28.8617,135926.0
2016-10-07 12:30:00,32.29,32.31,32.21,32.22,132744.0,28.8528,28.8706,28.7813,28.7902,132744.0
2016-10-07 12:40:00,32.22,32.29,32.2,32.29,82576.0,28.7902,28.8528,28.7723,28.8528,82576.0
2016-10-07 12:50:00,32.28,32.29,32.25,32.27,54911.0,28.8438,28.8528,28.817,28.8349,54911.0
2016-10-07 13:00:00,32.27,32.27,32.22,32.22,72177.0,28.8349,28.8349,28.7902,28.7902,72177.0
2016-10-07 13:10:00,32.22,32.24,32.21,32.23,44351.0,28.7902,28.8081,28.7813,28.7992,44351.0
2016-10-07 13:20:00,32.23,32.36,32.22,32.36,66077.0,28.7992,28.9153,28.7902,28.9153,66077.0
2016-10-07 13:30:00,32.36,32.41,32.33,32.4,55935.0,28.9153,28.96,28.8885,28.9511,55935.0
2016-10-07 13:40:00,32.4,32.45,32.4,32.43,58560.0,28.9511,28.9957,28.9511,28.9779,58560.0
2016-10-07 13:50:00,32.43,32.45,32.4,32.44,80503.0,28.9779,28.9957,28.9511,28.9868,80503.0
2016-10-07 14:00:00,32.44,32.47,32.43,32.47,100267.0,28.9868,29.0136,28.9779,29.0136,100267.0
2016-10-07 14:10:00,32.47,32.53,32.46,32.5,185982.0,29.0136,29.0672,29.0047,29.0404,185982.0
2016-10-07 14:20:00,32.49,32.52,32.47,32.49,99898.0,29.0315,29.0583,29.0136,29.0315,99898.0
2016-10-07 14:30:00,32.49,32.54,32.48,32.49,128446.0,29.0315,29.0762,29.0225,29.0315,128446.0
2016-10-07 14:40:00,32.5,32.51,32.46,32.47,163068.0,29.0404,29.0494,29.0047,29.0136,163068.0
2016-10-07 14:50:00,32.47,32.5,32.43,32.45,188675.0,29.0136,29.0404,28.9779,28.9957,188675.0
2016-10-07 15:00:00,32.45,32.47,32.43,32.46,114065.0,28.9957,29.0136,28.9779,29.0047,114065.0
2016-10-07 15:10:00,32.46,32.5,32.44,32.45,104286.0,29.0047,29.0404,28.9868,28.9957,104286.0
2016-10-07 15:20:00,32.45,32.48,32.44,32.48,96880.0,28.9957,29.0225,28.9868,29.0225,96880.0
2016-10-07 15:30:00,32.48,32.48,32.45,32.45,113220.0,29.0225,29.0225,28.9957,28.9957,113220.0
2016-10-07 15:40:00,32.45,32.46,32.41,32.41,209578.0,28.9957,29.0047,28.96,28.96,209578.0
2016-10-07 15:50:00,32.42,32.46,32.39,32.4,573980.0,28.9689,29.0047,28.9421,28.9511,573980.0
2016-10-10 09:30:00,32.67,32.8,32.63,32.72,234582.0,29.1923,29.3085,29.1566,29.237,234582.0
2016-10-10 09:40:00,32.71,32.8,32.67,32.79,128163.0,29.2281,29.3085,29.1923,29.2995,128163.0
2016-10-10 09:50:00,32.79,32.85,32.78,32.81,90934.0,29.2995,29.3532,29.2906,29.3174,90934.0
2016-10-10 10:00:00,32.81,32.82,32.75,32.76,110209.0,29.3174,29.3264,29.2638,29.2727,110209.0
2016-10-10 10:10:00,32.76,32.83,32.74,32.82,106281.0,29.2727,29.3353,29.2549,29.3264,106281.0
2016-10-10 10:20:00,32.82,32.83,32.71,32.72,74585.0,29.3264,29.3353,29.2281,29.237,74585.0
2016-10-10 10:30:00,32.73,32.85,32.73,32.85,162585.0,29.2459,29.3532,29.2459,29.3532,162585.0
2016-10-10 10:40:00,32.84,32.86,32.82,32.84,77407.0,29.3442,29.3621,29.3264,29.3442,77407.0
2016-10-10 10:50:00,32.84,32.85,32.8,32.82,68329.0,29.3442,29.3532,29.3085,29.3264,68329.0
2016-10-10 11:00:00,32.82,32.82,32.75,32.78,76882.0,29.3264,29.3264,29.2638,29.2906,76882.0
2016-10-10 11:10:00,32.79,32.82,32.75,32.75,64006.0,29.2995,29.3264,29.2638,29.2638,64006.0
2016-10-10 11:20:00,32.75,32.76,32.69,32.71,96689.0,29.2638,29.2727,29.2102,29.2281,96689.0
2016-10-10 11:30:00,32.7,32.72,32.67,32.67,138125.0,29.2191,29.237,29.1923,29.1923,138125.0
2016-10-10 11:40:00,32.68,32.71,32.59,32.61,119213.0,29.2013,29.2281,29.1208,29.1387,119213.0
2016-10-10 11:50:00,32.61,32.63,32.59,32.6,74284.0,29.1387,29.1566,29.1208,29.1298,74284.0
2016-10-10 12:00:00,32.6,32.61,32.55,32.59,55054.0,29.1298,29.1387,29.0851,29.1208,55054.0
2016-10-10 12:10:00,32.59,32.6,32.57,32.58,116478.0,29.1208,29.1298,29.103,29.1119,116478.0
2016-10-10 12:20:00,32.57,32.61,32.54,32.59,86846.0,29.103,29.1387,29.0762,29.1208,86846.0
2016-10-10 12:30:00,32.6,32.65,32.59,32.65,58129.0,29.1298,29.1744,29.1208,29.1744,58129.0
2016-10-10 12:40:00,32.64,32.67,32.62,32.65,128362.0,29.1655,29.1923,29.1476,29.1744,128362.0
2016-10-10 12:50:00,32.66,32.68,32.65,32.68,32314.0,29.1834,29.2013,29.1744,29.2013,32314.0
2016-10-10 13:00:00,32.68,32.71,32.66,32.71,40823.0,29.2013,29.2281,29.1834,29.2281,40823.0
2016-10-10 13:10:00,32.7,32.74,32.7,32.7,54892.0,29.2191,29.2549,29.2191,29.2191,54892.0
2016-10-10 13:20:00,32.71,32.71,32.66,32.67,43539.0,29.2281,29.2281,29.1834,29.1923,43539.0
2016-10-10 13:30:00,32.66,32.67,32.61,32.62,45298.0,29.1834,29.1923,29.1387,29.1476,45298.0
2016-10-10 13:40:00,32.62,32.62,32.58,32.59,57412.0,29.1476,29.1476,29.1119,29.1208,57412.0
2016-10-10 13:50:00,32.6,32.6,32.54,32.56,45510.0,29.1298,29.1298,29.0762,29.094,45510.0
2016-10-10 14:00:00,32.55,32.56,32.53,32.53,47465.0,29.0851,29.094,29.0672,29.0672,47465.0
2016-10-10 14:10:00,32.54,32.54,32.47,32.5,98569.0,29.0762,29.0762,29.0136,29.0404,98569.0
2016-10-10 14:20:00,32.5,32.5,32.45,32.46,58495.0,29.0404,29.0404,28.9957,29.0047,58495.0
2016-10-10 14:30:00,32.45,32.5,32.44,32.5,153472.0,28.9957,29.0404,28.9868,29.0404,153472.0
2016-10-10 14:40:00,32.49,32.51,32.48,32.5,167036.0,29.0315,29.0494,29.0225,29.0404,167036.0
2016-10-10 14:50:00,32.5,32.5,32.46,32.47,106896.0,29.0404,29.0404,29.0047,29.0136,106896.0
2016-10-10 15:00:00,32.47,32.47,32.44,32.45,54821.0,29.0136,29.0136,28.9868,28.9957,54821.0
2016-10-10 15:10:00,32.45,32.45,32.42,32.44,55742.0,28.9957,28.9957,28.9689,28.9868,55742.0
2016-10-10 15:20:00,32.43,32.47,32.43,32.45,66115.0,28.9779,29.0136,28.9779,28.9957,66115.0
2016-10-10 15:30:00,32.45,32.45,32.4,32.41,89836.0,28.9957,28.9957,28.9511,28.96,89836.0
2016-10-10 15:40:00,32.41,32.44,32.4,32.42,120822.0,28.96,28.9868,28.9511,28.9689,120822.0
2016-10-10 15:50:00,32.42,32.46,32.4,32.45,289178.0,28.9689,29.0047,28.9511,28.9957,289178.0
2016-10-11 09:30:00,32.4,32.61,32.36,32.52,183305.0,28.9511,29.1387,28.9153,29.0583,183305.0
2016-10-11 09:40:00,32.52,32.54,32.39,32.43,109953.0,29.0583,29.0762,28.9421,28.9779,109953.0
2016-10-11 09:50:00,32.43,32.43,32.32,32.35,131940.0,28.9779,28.9779,28.8796,28.9064,131940.0
2016-10-11 10:00:00,32.34,32.37,32.3,32.34,68779.0,28.8974,28.9243,28.8617,28.8974,68779.0
2016-10-11 10:10:00,32.34,32.35,32.15,32.18,154347.0,28.8974,28.9064,28.7277,28.7545,154347.0
2016-10-11 10:20:00,32.18,32.23,32.11,32.13,160483.0,28.7545,28.7992,28.6919,28.7098,160483.0
2016-10-11 10:30:00,32.13,32.18,32.12,32.15,169787.0,28.7098,28.7545,28.7009,28.7277,169787.0
2016-10-11 10:40:00,32.15,32.17,32.03,32.03,191802.0,28.7277,28.7455,28.6204,28.6204,191802.0
2016-10-11 10:50:00,32.04,32.04,31.96,31.96,130222.0,28.6294,28.6294,28.5579,28.5579,130222.0
2016-10-11 11:00:00,31.96,32.0,31.92,31.99,163874.0,28.5579,28.5936,28.5222,28.5847,163874.0
2016-10-11 11:10:00,31.99,32.0,31.95,31.99,183657.0,28.5847,28.5936,28.549,28.5847,183657.0
2016-10-11 11:20:00,31.98,31.98,31.84,31.85,117403.0,28.5758,28.5758,28.4507,28.4596,117403.0
2016-10-11 11:30:00,31.85,31.91,31.85,31.89,114689.0,28.4596,28.5132,28.4596,28.4953,114689.0
2016-10-11 11:40:00,31.89,31.89,31.85,31.86,165950.0,28.4953,28.4953,28.4596,28.4685,165950.0
2016-10-11 11:50:00,31.87,31.93,31.81,31.93,119341.0,28.4775,28.5311,28.4239,28.5311,119341.0
2016-10-11 12:00:00,31.93,31.95,31.88,31.92,99188.0,28.5311,28.549,28.4864,28.5222,99188.0
2016-10-11 12:10:00,31.92,31.94,31.88,31.94,128884.0,28.5222,28.54,28.4864,28.54,128884.0
2016-10-11 12:20:00,31.94,31.97,31.92,31.96,38417.0,28.54,28.5668,28.5222,28.5579,38417.0
2016-10-11 12:30:00,31.96,31.97,31.89,31.97,88121.0,28.5579,28.5668,28.4953,28.5668,88121.0
2016-10-11 12:40:00,31.96,32.01,31.96,31.98,55710.0,28.5579,28.6026,28.5579,28.5758,55710.0
2016-10-11 12:50:00,31.99,31.99,31.92,31.94,90202.0,28.5847,28.5847,28.5222,28.54,90202.0
2016-10-11 13:00:00,31.93,31.93,31.87,31.89,89425.0,28.5311,28.5311,28.4775,28.4953,89425.0
2016-10-11 13:10:00,31.89,31.9,31.77,31.81,98226.0,28.4953,28.5043,28.3881,28.4239,98226.0
2016-10-11 13:20:00,31.81,31.91,31.8,31.89,85720.0,28.4239,28.5132,28.4149,28.4953,85720.0
2016-10-11 13:30:00,31.89,31.91,31.85,31.88,49935.0,28.4953,28.5132,28.4596,28.4864,49935.0
2016-10-11 13:40:00,31.88,31.9,31.8,31.8,85934.0,28.4864,28.5043,28.4149,28.4149,85934.0
2016-10-11 13:50:00,31.8,31.82,31.76,31.79,101566.0,28.4149,28.4328,28.3792,28.406,101566.0
2016-10-11 14:00:00,31.78,31.84,31.78,31.8,138405.0,28.3971,28.4507,28.3971,28.4149,138405.0
2016-10-11 14:10:00,31.8,31.81,31.67,31.68,180839.0,28.4149,28.4239,28.2988,28.3077,180839.0
2016-10-11 14:20:00,31.68,31.71,31.65,31.7,119187.0,28.3077,28.3345,28.2809,28.3256,119187.0
2016-10-11 14:30:00,31.71,31.72,31.66,31.7,84573.0,28.3345,28.3434,28.2898,28.3256,84573.0
2016-10-11 14:40:00,31.71,31.77,31.7,31.77,144000.0,28.3345,28.3881,28.3256,28.3881,144000.0
2016-10-11 14:50:00,31.76,31.77,31.69,31.7,116418.0,28.3792,28.3881,28.3166,28.3256,116418.0
2016-10-11 15:00:00,31.69,31.73,31.67,31.7,184733.0,28.3166,28.3524,28.2988,28.3256,184733.0
2016-10-11 15:10:00,31.71,31.8,31.69,31.8,226387.0,28.3345,28.4149,28.3166,28.4149,226387.0
2016-10-11 15:20:00,31.8,31.86,31.77,31.77,222465.0,28.4149,28.4685,28.3881,28.3881,222465.0
2016-10-11 15:30:00,31.78,31.9,31.77,31.9,403569.0,28.3971,28.5043,28.3881,28.5043,403569.0
2016-10-11 15:40:00,31.9,31.94,31.87,31.94,435507.0,28.5043,28.54,28.4775,28.54,435507.0
2016-10-11 15:50:00,31.94,31.96,31.89,31.91,617147.0,28.54,28.5579,28.4953,28.5132,617147.0
2016-10-12 09:30:00,31.93,32.0,31.78,31.88,205369.0,28.5311,28.5936,28.3971,28.4864,205369.0
2016-10-12 09:40:00,31.88,31.88,31.73,31.78,176423.0,28.4864,28.4864,28.3524,28.3971,176423.0
2016-10-12 09:50:00,31.78,31.97,31.76,31.96,176299.0,28.3971,28.5668,28.3792,28.5579,176299.0
2016-10-12 10:00:00,31.96,32.0,31.93,31.94,123324.0,28.5579,28.5936,28.5311,28.54,123324.0
2016-10-12 10:10:00,31.94,31.97,31.9,31.94,129197.0,28.54,28.5668,28.5043,28.54,129197.0
2016-10-12 10:20:00,31.94,32.06,31.94,32.02,82720.0,28.54,28.6473,28.54,28.6115,82720.0
2016-10-12 10:30:00,32.01,32.03,31.95,31.98,119659.0,28.6026,28.6204,28.549,28.5758,119659.0
2016-10-12 10:40:00,31.97,31.98,31.93,31.96,182621.0,28.5668,28.5758,28.5311,28.5579,182621.0
2016-10-12 10:50:00,31.96,31.97,31.84,31.86,172921.0,28.5579,28.5668,28.4507,28.4685,172921.0
2016-10-12 11:00:00,31.86,31.88,31.84,31.86,67454.0,28.4685,28.4864,28.4507,28.4685,67454.0
2016-10-12 11:10:00,31.86,31.88,31.82,31.83,78623.0,28.4685,28.4864,28.4328,28.4417,78623.0
2016-10-12 11:20:00,31.82,31.89,31.82,31.89,79884.0,28.4328,28.4953,28.4328,28.4953,79884.0
2016-10-12 11:30:00,31.88,31.94,31.87,31.92,84626.0,28.4864,28.54,28.4775,28.5222,84626.0
2016-10-12 11:40:00,31.92,31.92,31.88,31.91,47738.0,28.5222,28.5222,28.4864,28.5132,47738.0
2016-10-12 11:50:00,31.91,31.94,31.88,31.9,74873.0,28.5132,28.54,28.4864,28.5043,74873.0
2016-10-12 12:00:00,31.9,31.92,31.86,31.89,60586.0,28.5043,28.5222,28.4685,28.4953,60586.0
2016-10-12 12:10:00,31.9,31.93,31.89,31.9,43932.0,28.5043,28.5311,28.4953,28.5043,43932.0
2016-10-12 12:20:00,31.9,31.97,31.9,31.91,45341.0,28.5043,28.5668,28.5043,28.5132,45341.0
2016-10-12 12:30:00,31.91,31.95,31.9,31.93,54515.0,28.5132,28.549,28.5043,28.5311,54515.0
2016-10-12 12:40:00,31.94,31.96,31.92,31.95,36009.0,28.54,28.5579,28.5222,28.549,36009.0
2016-10-12 12:50:00,31.95,31.95,31.92,31.94,54690.0,28.549,28.549,28.5222,28.54,54690.0
2016-10-12 13:00:00,31.94,31.95,31.9,31.93,49530.0,28.54,28.549,28.5043,28.5311,49530.0
2016-10-12 13:10:00,31.93,31.95,31.9,31.93,47193.0,28.5311,28.549,28.5043,28.5311,47193.0
2016-10-12 13:20:00,31.93,31.95,31.9,31.94,54388.0,28.5311,28.549,28.5043,28.54,54388.0
2016-10-12 13:30:00,31.94,31.95,31.88,31.88,48303.0,28.54,28.549,28.4864,28.4864,48303.0
2016-10-12 13:40:00,31.89,31.89,31.86,31.86,34949.0,28.4953,28.4953,28.4685,28.4685,34949.0
2016-10-12 13:50:00,31.87,31.91,31.86,31.9,43042.0,28.4775,28.5132,28.4685,28.5043,43042.0
2016-10-12 14:00:00,31.91,31.93,31.79,31.87,202160.0,28.5132,28.5311,28.406,28.4775,202160.0
2016-10-12 14:10:00,31.88,31.94,31.86,31.87,78799.0,28.4864,28.54,28.4685,28.4775,78799.0
2016-10-12 14:20:00,31.88,31.89,31.79,31.81,70714.0,28.4864,28.4953,28.406,28.4239,70714.0
2016-10-12 14:30:00,31.81,31.82,31.78,31.79,71754.0,28.4239,28.4328,28.3971,28.406,71754.0
2016-10-12 14:40:00,31.8,31.81,31.75,31.78,47650.0,28.4149,28.4239,28.3703,28.3971,47650.0
2016-10-12 14:50:00,31.78,31.84,31.77,31.8,118972.0,28.3971,28.4507,28.3881,28.4149,118972.0
2016-10-12 15:00:00,31.8,31.84,31.77,31.81,71519.0,28.4149,28.4507,28.3881,28.4239,71519.0
2016-10-12 15:10:00,31.81,31.84,31.78,31.8,70505.0,28.4239,28.4507,28.3971,28.4149,70505.0
2016-10-12 15:20:00,31.8,31.82,31.77,31.78,57833.0,28.4149,28.4328,28.3881,28.3971,57833.0
2016-10-12 15:30:00,31.78,31.78,31.71,31.77,117278.0,28.3971,28.3971,28.3345,28.3881,117278.0
2016-10-12 15:40:00,31.77,31.81,31.76,31.79,172200.0,28.3881,28.4239,28.3792,28.406,172200.0
2016-10-12 15:50:00,31.79,31.79,31.73,31.73,339861.0,28.406,28.406,28.3524,28.3524,339861.0
2016-10-13 09:30:00,31.55,31.55,31.2,31.26,581339.0,28.1915,28.1915,27.8788,27.9324,581339.0
2016-10-13 09:40:00,31.26,31.29,31.09,31.11,288160.0,27.9324,27.9592,27.7805,27.7984,288160.0
2016-10-13 09:50:00,31.11,31.13,30.93,31.0,471110.0,27.7984,27.8162,27.6375,27.7001,471110.0
2016-10-13 10:00:00,30.99,31.0,30.9,31.0,233991.0,27.6912,27.7001,27.6107,27.7001,233991.0
2016-10-13 10:10:00,31.0,31.09,30.95,31.01,378662.0,27.7001,27.7805,27.6554,27.709,378662.0
2016-10-13 10:20:00,31.02,31.04,30.95,30.96,296096.0,27.718,27.7358,27.6554,27.6643,296096.0
2016-10-13 10:30:00,30.97,31.04,30.9,31.01,260553.0,27.6733,27.7358,27.6107,27.709,260553.0
2016-10-13 10:40:00,31.0,31.04,30.9,30.93,212871.0,27.7001,27.7358,27.6107,27.6375,212871.0
2016-10-13 10:50:00,30.93,31.02,30.91,31.02,202917.0,27.6375,27.718,27.6197,27.718,202917.0
2016-10-13 11:00:00,31.03,31.03,30.94,30.96,219076.0,27.7269,27.7269,27.6465,27.6643,219076.0
2016-10-13 11:10:00,30.96,31.05,30.96,31.04,336356.0,27.6643,27.7448,27.6643,27.7358,336356.0
2016-10-13 11:20:00,31.05,31.18,31.04,31.14,268083.0,27.7448,27.8609,27.7358,27.8252,268083.0
2016-10-13 11:30:00,31.13,31.22,31.13,31.15,272190.0,27.8162,27.8967,27.8162,27.8341,272190.0
2016-10-13 11:40:00,31.15,31.17,31.1,31.14,161652.0,27.8341,27.852,27.7894,27.8252,161652.0
2016-10-13 11:50:00,31.13,31.16,31.1,31.13,95983.0,27.8162,27.8431,27.7894,27.8162,95983.0
2016-10-13 12:00:00,31.12,31.12,31.05,31.09,86939.0,27.8073,27.8073,27.7448,27.7805,86939.0
2016-10-13 12:10:00,31.09,31.16,31.09,31.13,91049.0,27.7805,27.8431,27.7805,27.8162,91049.0
2016-10-13 12:20:00,31.14,31.15,31.09,31.12,115072.0,27.8252,27.8341,27.7805,27.8073,115072.0
2016-10-13 12:30:00,31.12,31.23,31.11,31.23,228916.0,27.8073,27.9056,27.7984,27.9056,228916.0
2016-10-13 12:40:00,31.23,31.29,31.23,31.25,104457.0,27.9056,27.9592,27.9056,27.9235,104457.0
2016-10-13 12:50:00,31.27,31.27,31.21,31.21,128370.0,27.9413,27.9413,27.8877,27.8877,128370.0
2016-10-13 13:00:00,31.21,31.22,31.16,31.18,117717.0,27.8877,27.8967,27.8431,27.8609,117717.0
2016-10-13 13:10:00,31.18,31.2,31.15,31.19,90782.0,27.8609,27.8788,27.8341,27.8699,90782.0
2016-10-13 13:20:00,31.19,31.25,31.18,31.23,126830.0,27.8699,27.9235,27.8609,27.9056,126830.0
2016-10-13 13:30:00,31.23,31.24,31.18,31.2,107077.0,27.9056,27.9145,27.8609,27.8788,107077.0
2016-10-13 13:40:00,31.2,31.24,31.18,31.19,112924.0,27.8788,27.9145,27.8609,27.8699,112924.0
2016-10-13 13:50:00,31.2,31.37,31.19,31.37,144226.0,27.8788,28.0307,27.8699,28.0307,144226.0
2016-10-13 14:00:00,31.37,31.38,31.31,31.31,101864.0,28.0307,28.0396,27.9771,27.9771,101864.0
2016-10-13 14:10:00,31.31,31.32,31.28,31.29,88216.0,27.9771,27.986,27.9503,27.9592,88216.0
2016-10-13 14:20:00,31.29,31.3,31.27,31.3,152674.0,27.9592,27.9682,27.9413,27.9682,152674.0
2016-10-13 14:30:00,31.3,31.37,31.29,31.36,139339.0,27.9682,28.0307,27.9592,28.0218,139339.0
2016-10-13 14:40:00,31.37,31.39,31.34,31.37,97669.0,28.0307,28.0486,28.0039,28.0307,97669.0
2016-10-13 14:50:00,31.38,31.47,31.37,31.43,154964.0,28.0396,28.1201,28.0307,28.0843,154964.0
2016-10-13 15:00:00,31.43,31.43,31.37,31.43,120670.0,28.0843,28.0843,28.0307,28.0843,120670.0
2016-10-13 15:10:00,31.43,31.47,31.43,31.46,104313.0,28.0843,28.1201,28.0843,28.1111,104313.0
2016-10-13 15:20:00,31.46,31.49,31.42,31.45,133320.0,28.1111,28.1379,28.0754,28.1022,133320.0
2016-10-13 15:30:00,31.45,31.48,31.41,31.47,244336.0,28.1022,28.129,28.0664,28.1201,244336.0
2016-10-13 15:40:00,31.46,31.5,31.42,31.44,234848.0,28.1111,28.1469,28.0754,28.0933,234848.0
2016-10-13 15:50:00,31.43,31.44,31.37,31.44,544174.0,28.0843,28.0933,28.0307,28.0933,544174.0
2016-10-14 09:30:00,31.94,32.21,31.9,31.95,233221.0,28.54,28.7813,28.5043,28.549,233221.0
2016-10-14 09:40:00,31.94,32.08,31.93,31.95,163368.0,28.54,28.6651,28.5311,28.549,163368.0
2016-10-14 09:50:00,31.95,32.02,31.89,31.93,92740.0,28.549,28.6115,28.4953,28.5311,92740.0
2016-10-14 10:00:00,31.92,31.97,31.81,31.91,129449.0,28.5222,28.5668,28.4239,28.5132,129449.0
2016-10-14 10:10:00,31.92,32.0,31.89,31.94,95593.0,28.5222,28.5936,28.4953,28.54,95593.0
2016-10-14 10:20:00,31.95,32.01,31.88,31.9,223301.0,28.549,28.6026,28.4864,28.5043,223301.0
2016-10-14 10:30:00,31.91,32.0,31.88,32.0,102098.0,28.5132,28.5936,28.4864,28.5936,102098.0
2016-10-14 10:40:00,31.99,32.02,31.91,31.91,82949.0,28.5847,28.6115,28.5132,28.5132,82949.0
2016-10-14 10:50:00,31.9,31.9,31.81,31.81,105830.0,28.5043,28.5043,28.4239,28.4239,105830.0
2016-10-14 11:00:00,31.81,31.83,31.72,31.8,101977.0,28.4239,28.4417,28.3434,28.4149,101977.0
2016-10-14 11:10:00,31.81,31.82,31.71,31.8,151560.0,28.4239,28.4328,28.3345,28.4149,151560.0
2016-10-14 11:20:00,31.79,31.83,31.75,31.75,130229.0,28.406,28.4417,28.3703,28.3703,130229.0
2016-10-14 11:30:00,31.74,31.84,31.69,31.84,131920.0,28.3613,28.4507,28.3166,28.4507,131920.0
2016-10-14 11:40:00,31.85,31.85,31.76,31.8,78837.0,28.4596,28.4596,28.3792,28.4149,78837.0
2016-10-14 11:50:00,31.8,31.83,31.76,31.77,87080.0,28.4149,28.4417,28.3792,28.3881,87080.0
2016-10-14 12:00:00,31.76,31.77,31.73,31.75,61679.0,28.3792,28.3881,28.3524,28.3703,61679.0
2016-10-14 12:10:00,31.75,31.75,31.65,31.68,97897.0,28.3703,28.3703,28.2809,28.3077,97897.0
2016-10-14 12:20:00,31.68,31.75,31.65,31.75,48172.0,28.3077,28.3703,28.2809,28.3703,48172.0
2016-10-14 12:30:00,31.76,31.82,31.75,31.8,42776.0,28.3792,28.4328,28.3703,28.4149,42776.0
2016-10-14 12:40:00,31.8,31.84,31.78,31.8,48494.0,28.4149,28.4507,28.3971,28.4149,48494.0
2016-10-14 12:50:00,31.8,31.82,31.78,31.81,48828.0,28.4149,28.4328,28.3971,28.4239,48828.0
2016-10-14 13:00:00,31.81,31.9,31.75,31.89,169160.0,28.4239,28.5043,28.3703,28.4953,169160.0
2016-10-14 13:10:00,31.89,31.9,31.84,31.87,118622.0,28.4953,28.5043,28.4507,28.4775,118622.0
2016-10-14 13:20:00,31.87,31.92,31.85,31.89,82871.0,28.4775,28.5222,28.4596,28.4953,82871.0
2016-10-14 13:30:00,31.88,31.94,31.78,31.88,158057.0,28.4864,28.54,28.3971,28.4864,158057.0
2016-10-14 13:40:00,31.86,31.95,31.82,31.93,502527.0,28.4685,28.549,28.4328,28.5311,502527.0
2016-10-14 13:50:00,31.94,31.96,31.89,31.9,343788.0,28.54,28.5579,28.4953,28.5043,343788.0
2016-10-14 14:00:00,31.91,31.92,31.87,31.88,392938.0,28.5132,28.5222,28.4775,28.4864,392938.0
2016-10-14 14:10:00,31.88,31.91,31.87,31.9,217666.0,28.4864,28.5132,28.4775,28.5043,217666.0
2016-10-14 14:20:00,31.9,31.99,31.9,31.99,116499.0,28.5043,28.5847,28.5043,28.5847,116499.0
2016-10-14 14:30:00,31.99,32.0,31.93,31.96,153872.0,28.5847,28.5936,28.5311,28.5579,153872.0
2016-10-14 14:40:00,31.95,32.0,31.93,31.99,166904.0,28.549,28.5936,28.5311,28.5847,166904.0
2016-10-14 14:50:00,31.99,32.03,31.97,32.01,141552.0,28.5847,28.6204,28.5668,28.6026,141552.0
2016-10-14 15:00:00,32.01,32.05,32.0,32.02,158645.0,28.6026,28.6383,28.5936,28.6115,158645.0
2016-10-14 15:10:00,32.02,32.04,32.0,32.01,122895.0,28.6115,28.6294,28.5936,28.6026,122895.0
2016-10-14 15:20:00,32.01,32.06,32.0,32.02,215052.0,28.6026,28.6473,28.5936,28.6115,215052.0
2016-10-14 15:30:00,32.01,32.07,31.99,32.07,247053.0,28.6026,28.6562,28.5847,28.6562,247053.0
2016-10-14 15:40:00,32.06,32.11,32.05,32.05,394109.0,28.6473,28.6919,28.6383,28.6383,394109.0
2016-10-14 15:50:00,32.06,32.08,31.97,31.98,638761.0,28.6473,28.6651,28.5668,28.5758,638761.0
2016-10-17 09:30:00,31.99,32.1,31.64,31.72,768941.0,28.5847,28.683,28.272,28.3434,768941.0
2016-10-17 09:40:00,31.73,31.84,31.4,31.41,716186.0,28.3524,28.4507,28.0575,28.0664,716186.0
2016-10-17 09:50:00,31.41,31.43,31.16,31.17,517637.0,28.0664,28.0843,27.8431,27.852,517637.0
2016-10-17 10:00:00,31.18,31.34,31.14,31.22,445496.0,27.8609,28.0039,27.8252,27.8967,445496.0
2016-10-17 10:10:00,31.23,31.33,31.18,31.19,409054.0,27.9056,27.995,27.8609,27.8699,409054.0
2016-10-17 10:20:00,31.19,31.47,31.17,31.43,755017.0,27.8699,28.1201,27.852,28.0843,755017.0
2016-10-17 10:30:00,31.43,31.46,31.27,31.29,340402.0,28.0843,28.1111,27.9413,27.9592,340402.0
2016-10-17 10:40:00,31.29,31.39,31.26,31.27,323799.0,27.9592,28.0486,27.9324,27.9413,323799.0
2016-10-17 10:50:00,31.27,31.34,31.2,31.31,177822.0,27.9413,28.0039,27.8788,27.9771,177822.0
2016-10-17 11:00:00,31.32,31.35,31.27,31.29,123862.0,27.986,28.0128,27.9413,27.9592,123862.0
2016-10-17 11:10:00,31.28,31.32,31.23,31.26,167723.0,27.9503,27.986,27.9056,27.9324,167723.0
2016-10-17 11:20:00,31.26,31.27,31.18,31.21,555965.0,27.9324,27.9413,27.8609,27.8877,555965.0
2016-10-17 11:30:00,31.2,31.36,31.2,31.32,262443.0,27.8788,28.0218,27.8788,27.986,262443.0
2016-10-17 11:40:00,31.32,31.41,31.3,31.33,106560.0,27.986,28.0664,27.9682,27.995,106560.0
2016-10-17 11:50:00,31.33,31.43,31.32,31.42,460691.0,27.995,28.0843,27.986,28.0754,460691.0
2016-10-17 12:00:00,31.42,31.47,31.41,31.44,260449.0,28.0754,28.1201,28.0664,28.0933,260449.0
2016-10-17 12:10:00,31.44,31.49,31.4,31.49,194981.0,28.0933,28.1379,28.0575,28.1379,194981.0
2016-10-17 12:20:00,31.49,31.53,31.48,31.49,260491.0,28.1379,28.1737,28.129,28.1379,260491.0
2016-10-17 12:30:00,31.49,31.51,31.42,31.44,97115.0,28.1379,28.1558,28.0754,28.0933,97115.0
2016-10-17 12:40:00,31.44,31.47,31.41,31.46,107433.0,28.0933,28.1201,28.0664,28.1111,107433.0
2016-10-17 12:50:00,31.46,31.47,31.42,31.42,89366.0,28.1111,28.1201,28.0754,28.0754,89366.0
2016-10-17 13:00:00,31.43,31.46,31.38,31.4,110304.0,28.0843,28.1111,28.0396,28.0575,110304.0
2016-10-17 13:10:00,31.39,31.41,31.33,31.36,149740.0,28.0486,28.0664,27.995,28.0218,149740.0
2016-10-17 13:20:00,31.36,31.37,31.33,31.35,150181.0,28.0218,28.0307,27.995,28.0128,150181.0
2016-10-17 13:30:00,31.35,31.36,31.34,31.35,206512.0,28.0128,28.0218,28.0039,28.0128,206512.0
2016-10-17 13:40:00,31.35,31.42,31.33,31.33,139923.0,28.0128,28.0754,27.995,27.995,139923.0
2016-10-17 13:50:00,31.34,31.34,31.3,31.32,109894.0,28.0039,28.0039,27.9682,27.986,109894.0
2016-10-17 14:00:00,31.31,31.54,31.31,31.52,309968.0,27.9771,28.1826,27.9771,28.1647,309968.0
2016-10-17 14:10:00,31.51,31.63,31.51,31.62,196703.0,28.1558,28.263,28.1558,28.2541,196703.0
2016-10-17 14:20:00,31.62,31.66,31.6,31.65,202627.0,28.2541,28.2898,28.2362,28.2809,202627.0
2016-10-17 14:30:00,31.64,31.65,31.54,31.54,287233.0,28.272,28.2809,28.1826,28.1826,287233.0
2016-10-17 14:40:00,31.55,31.61,31.54,31.58,152463.0,28.1915,28.2452,28.1826,28.2183,152463.0
2016-10-17 14:50:00,31.57,31.72,31.54,31.68,240206.0,28.2094,28.3434,28.1826,28.3077,240206.0
2016-10-17 15:00:00,31.68,31.69,31.61,31.65,300694.0,28.3077,28.3166,28.2452,28.2809,300694.0
2016-10-17 15:10:00,31.65,31.68,31.59,31.65,281813.0,28.2809,28.3077,28.2273,28.2809,281813.0
2016-10-17 15:20:00,31.65,31.72,31.64,31.66,265800.0,28.2809,28.3434,28.272,28.2898,265800.0
2016-10-17 15:30:00,31.66,31.74,31.62,31.72,413825.0,28.2898,28.3613,28.2541,28.3434,413825.0
2016-10-17 15:40:00,31.73,31.74,31.66,31.68,659281.0,28.3524,28.3613,28.2898,28.3077,659281.0
2016-10-17 15:50:00,31.69,31.7,31.65,31.69,1203360.0,28.3166,28.3256,28.2809,28.3166,1203360.0
2016-10-18 09:30:00,32.38,32.45,32.04,32.13,844448.0,28.9332,28.9957,28.6294,28.7098,844448.0
2016-10-18 09:40:00,32.14,32.29,32.11,32.29,668089.0,28.7187,28.8528,28.6919,28.8528,668089.0
2016-10-18 09:50:00,32.27,32.29,32.08,32.16,634032.0,28.8349,28.8528,28.6651,28.7366,634032.0
2016-10-18 10:00:00,32.15,32.3,32.15,32.26,271981.0,28.7277,28.8617,28.7277,28.826,271981.0
2016-10-18 10:10:00,32.27,32.29,32.25,32.26,295445.0,28.8349,28.8528,28.817,28.826,295445.0
2016-10-18 10:20:00,32.26,32.26,32.14,32.2,519692.0,28.826,28.826,28.7187,28.7723,519692.0
2016-10-18 10:30:00,32.2,32.22,31.98,32.08,428316.0,28.7723,28.7902,28.5758,28.6651,428316.0
2016-10-18 10:40:00,32.08,32.12,32.05,32.09,110414.0,28.6651,28.7009,28.6383,28.6741,110414.0
2016-10-18 10:50:00,32.1,32.11,32.02,32.11,120750.0,28.683,28.6919,28.6115,28.6919,120750.0
2016-10-18 11:00:00,32.11,32.18,32.11,32.17,123543.0,28.6919,28.7545,28.6919,28.7455,123543.0
2016-10-18 11:10:00,32.18,32.22,32.15,32.2,166200.0,28.7545,28.7902,28.7277,28.7723,166200.0
2016-10-18 11:20:00,32.2,32.27,32.2,32.27,170046.0,28.7723,28.8349,28.7723,28.8349,170046.0
2016-10-18 11:30:00,32.27,32.28,32.23,32.26,217760.0,28.8349,28.8438,28.7992,28.826,217760.0
2016-10-18 11:40:00,32.26,32.33,32.26,32.29,118200.0,28.826,28.8885,28.826,28.8528,118200.0
2016-10-18 11:50:00,32.29,32.36,32.29,32.33,169456.0,28.8528,28.9153,28.8528,28.8885,169456.0
2016-10-18 12:00:00,32.33,32.33,32.25,32.26,152189.0,28.8885,28.8885,28.817,28.826,152189.0
2016-10-18 12:10:00,32.27,32.27,32.22,32.23,134525.0,28.8349,28.8349,28.7902,28.7992,134525.0
2016-10-18 12:20:00,32.23,32.27,32.22,32.25,116930.0,28.7992,28.8349,28.7902,28.817,116930.0
2016-10-18 12:30:00,32.26,32.26,32.19,32.24,98707.0,28.826,28.826,28.7634,28.8081,98707.0
2016-10-18 12:40:00,32.24,32.24,32.21,32.22,69203.0,28.8081,28.8081,28.7813,28.7902,69203.0
2016-10-18 12:50:00,32.21,32.25,32.21,32.25,87938.0,28.7813,28.817,28.7813,28.817,87938.0
2016-10-18 13:00:00,32.24,32.25,32.22,32.24,88846.0,28.8081,28.817,28.7902,28.8081,88846.0
2016-10-18 13:10:00,32.24,32.25,32.19,32.2,116546.0,28.8081,28.817,28.7634,28.7723,116546.0
2016-10-18 13:20:00,32.19,32.24,32.19,32.21,109086.0,28.7634,28.8081,28.7634,28.7813,109086.0
2016-10-18 13:30:00,32.21,32.23,32.17,32.21,192547.0,28.7813,28.7992,28.7455,28.7813,192547.0
2016-10-18 13:40:00,32.22,32.23,32.18,32.2,108803.0,28.7902,28.7992,28.7545,28.7723,108803.0
2016-10-18 13:50:00,32.2,32.22,32.18,32.2,137618.0,28.7723,28.7902,28.7545,28.7723,137618.0
2016-10-18 14:00:00,32.19,32.21,32.18,32.2,81681.0,28.7634,28.7813,28.7545,28.7723,81681.0
2016-10-18 14:10:00,32.19,32.25,32.19,32.23,161089.0,28.7634,28.817,28.7634,28.7992,161089.0
2016-10-18 14:20:00,32.23,32.3,32.22,32.3,341837.0,28.7992,28.8617,28.7902,28.8617,341837.0
2016-10-18 14:30:00,32.3,32.31,32.24,32.25,205157.0,28.8617,28.8706,28.8081,28.817,205157.0
2016-10-18 14:40:00,32.24,32.25,32.21,32.24,155246.0,28.8081,28.817,28.7813,28.8081,155246.0
2016-10-18 14:50:00,32.24,32.25,32.18,32.19,294843.0,28.8081,28.817,28.7545,28.7634,294843.0
2016-10-18 15:00:00,32.19,32.21,32.16,32.18,294214.0,28.7634,28.7813,28.7366,28.7545,294214.0
2016-10-18 15:10:00,32.18,32.21,32.18,32.18,211282.0,28.7545,28.7813,28.7545,28.7545,211282.0
2016-10-18 15:20:00,32.18,32.19,32.14,32.14,66983.0,28.7545,28.7634,28.7187,28.7187,66983.0
2016-10-18 15:30:00,32.14,32.19,32.13,32.18,220219.0,28.7187,28.7634,28.7098,28.7545,220219.0
2016-10-18 15:40:00,32.18,32.19,32.16,32.19,292104.0,28.7545,28.7634,28.7366,28.7634,292104.0
2016-10-18 15:50:00,32.18,32.25,32.17,32.21,660199.0,28.7545,28.817,28.7455,28.7813,660199.0
2016-10-19 09:30:00,32.32,32.47,32.2,32.42,465050.0,28.8796,29.0136,28.7723,28.9689,465050.0
2016-10-19 09:40:00,32.43,32.43,32.28,32.38,363888.0,28.9779,28.9779,28.8438,28.9332,363888.0
2016-10-19 09:50:00,32.38,32.6,32.38,32.51,282963.0,28.9332,29.1298,28.9332,29.0494,282963.0
2016-10-19 10:00:00,32.51,32.52,32.41,32.51,234287.0,29.0494,29.0583,28.96,29.0494,234287.0
2016-10-19 10:10:00,32.52,32.67,32.5,32.67,258368.0,29.0583,29.1923,29.0404,29.1923,258368.0
2016-10-19 10:20:00,32.66,32.7,32.63,32.68,211436.0,29.1834,29.2191,29.1566,29.2013,211436.0
2016-10-19 10:30:00,32.68,32.81,32.67,32.7,211270.0,29.2013,29.3174,29.1923,29.2191,211270.0
2016-10-19 10:40:00,32.7,32.81,32.7,32.79,166671.0,29.2191,29.3174,29.2191,29.2995,166671.0
2016-10-19 10:50:00,32.8,32.82,32.67,32.68,164982.0,29.3085,29.3264,29.1923,29.2013,164982.0
2016-10-19 11:00:00,32.67,32.67,32.6,32.62,152799.0,29.1923,29.1923,29.1298,29.1476,152799.0
2016-10-19 11:10:00,32.62,32.65,32.58,32.61,176295.0,29.1476,29.1744,29.1119,29.1387,176295.0
2016-10-19 11:20:00,32.61,32.63,32.54,32.58,190889.0,29.1387,29.1566,29.0762,29.1119,190889.0
2016-10-19 11:30:00,32.58,32.65,32.56,32.65,156512.0,29.1119,29.1744,29.094,29.1744,156512.0
2016-10-19 11:40:00,32.65,32.7,32.63,32.64,161278.0,29.1744,29.2191,29.1566,29.1655,161278.0
2016-10-19 11:50:00,32.64,32.67,32.63,32.65,165882.0,29.1655,29.1923,29.1566,29.1744,165882.0
2016-10-19 12:00:00,32.64,32.66,32.62,32.63,136440.0,29.1655,29.1834,29.1476,29.1566,136440.0
2016-10-19 12:10:00,32.64,32.65,32.62,32.65,92139.0,29.1655,29.1744,29.1476,29.1744,92139.0
2016-10-19 12:20:00,32.64,32.7,32.63,32.68,220279.0,29.1655,29.2191,29.1566,29.2013,220279.0
2016-10-19 12:30:00,32.68,32.74,32.67,32.69,152082.0,29.2013,29.2549,29.1923,29.2102,152082.0
2016-10-19 12:40:00,32.69,32.74,32.67,32.72,130674.0,29.2102,29.2549,29.1923,29.237,130674.0
2016-10-19 12:50:00,32.72,32.73,32.7,32.72,102446.0,29.237,29.2459,29.2191,29.237,102446.0
2016-10-19 13:00:00,32.72,32.74,32.68,32.7,205534.0,29.237,29.2549,29.2013,29.2191,205534.0
2016-10-19 13:10:00,32.7,32.75,32.69,32.75,151083.0,29.2191,29.2638,29.2102,29.2638,151083.0
2016-10-19 13:20:00,32.75,32.8,32.74,32.77,179936.0,29.2638,29.3085,29.2549,29.2817,179936.0
2016-10-19 13:30:00,32.77,32.81,32.76,32.8,134530.0,29.2817,29.3174,29.2727,29.3085,134530.0
2016-10-19 13:40:00,32.8,32.81,32.73,32.73,221991.0,29.3085,29.3174,29.2459,29.2459,221991.0
2016-10-19 13:50:00,32.73,32.74,32.69,32.72,188762.0,29.2459,29.2549,29.2102,29.237,188762.0
2016-10-19 14:00:00,32.72,32.76,32.68,32.68,134963.0,29.237,29.2727,29.2013,29.2013,134963.0
2016-10-19 14:10:00,32.68,32.72,32.66,32.7,156035.0,29.2013,29.237,29.1834,29.2191,156035.0
2016-10-19 14:20:00,32.7,32.73,32.66,32.68,190764.0,29.2191,29.2459,29.1834,29.2013,190764.0
2016-10-19 14:30:00,32.68,32.69,32.62,32.64,228119.0,29.2013,29.2102,29.1476,29.1655,228119.0
2016-10-19 14:40:00,32.64,32.65,32.59,32.64,213579.0,29.1655,29.1744,29.1208,29.1655,213579.0
2016-10-19 14:50:00,32.64,32.64,32.59,32.6,96050.0,29.1655,29.1655,29.1208,29.1298,96050.0
2016-10-19 15:00:00,32.6,32.61,32.55,32.57,200228.0,29.1298,29.1387,29.0851,29.103,200228.0
2016-10-19 15:10:00,32.57,32.57,32.55,32.55,100758.0,29.103,29.103,29.0851,29.0851,100758.0
2016-10-19 15:20:00,32.55,32.56,32.51,32.52,195570.0,29.0851,29.094,29.0494,29.0583,195570.0
2016-10-19 15:30:00,32.52,32.55,32.51,32.54,335456.0,29.0583,29.0851,29.0494,29.0762,335456.0
2016-10-19 15:40:00,32.55,32.56,32.54,32.56,379852.0,29.0851,29.094,29.0762,29.094,379852.0
2016-10-19 15:50:00,32.56,32.56,32.52,32.54,815591.0,29.094,29.094,29.0583,29.0762,815591.0
2016-10-20 09:30:00,32.46,32.57,32.34,32.35,436333.0,29.0047,29.103,28.8974,28.9064,436333.0
2016-10-20 09:40:00,32.36,32.43,32.29,32.41,206710.0,28.9153,28.9779,28.8528,28.96,206710.0
2016-10-20 09:50:00,32.4,32.49,32.36,32.44,185818.0,28.9511,29.0315,28.9153,28.9868,185818.0
2016-10-20 10:00:00,32.44,32.52,32.4,32.51,225543.0,28.9868,29.0583,28.9511,29.0494,225543.0
2016-10-20 10:10:00,32.51,32.53,32.36,32.36,211816.0,29.0494,29.0672,28.9153,28.9153,211816.0
2016-10-20 10:20:00,32.35,32.39,32.26,32.31,176988.0,28.9064,28.9421,28.826,28.8706,176988.0
2016-10-20 10:30:00,32.31,32.32,32.16,32.22,152827.0,28.8706,28.8796,28.7366,28.7902,152827.0
2016-10-20 10:40:00,32.22,32.31,32.18,32.3,115543.0,28.7902,28.8706,28.7545,28.8617,115543.0
2016-10-20 10:50:00,32.3,32.31,32.14,32.18,125677.0,28.8617,28.8706,28.7187,28.7545,125677.0
2016-10-20 11:00:00,32.18,32.18,32.13,32.15,103949.0,28.7545,28.7545,28.7098,28.7277,103949.0
2016-10-20 11:10:00,32.14,32.19,32.09,32.15,130329.0,28.7187,28.7634,28.6741,28.7277,130329.0
2016-10-20 11:20:00,32.15,32.26,32.15,32.21,136645.0,28.7277,28.826,28.7277,28.7813,136645.0
2016-10-20 11:30:00,32.21,32.24,32.19,32.22,77808.0,28.7813,28.8081,28.7634,28.7902,77808.0
2016-10-20 11:40:00,32.22,32.27,32.21,32.27,107587.0,28.7902,28.8349,28.7813,28.8349,107587.0
2016-10-20 11:50:00,32.27,32.39,32.26,32.38,54080.0,28.8349,28.9421,28.826,28.9332,54080.0
2016-10-20 12:00:00,32.39,32.43,32.37,32.4,108139.0,28.9421,28.9779,28.9243,28.9511,108139.0
2016-10-20 12:10:00,32.4,32.42,32.38,32.4,100498.0,28.9511,28.9689,28.9332,28.9511,100498.0
2016-10-20 12:20:00,32.4,32.4,32.34,32.36,58275.0,28.9511,28.9511,28.8974,28.9153,58275.0
2016-10-20 12:30:00,32.36,32.41,32.34,32.4,136955.0,28.9153,28.96,28.8974,28.9511,136955.0
2016-10-20 12:40:00,32.4,32.41,32.37,32.38,94410.0,28.9511,28.96,28.9243,28.9332,94410.0
2016-10-20 12:50:00,32.38,32.39,32.35,32.36,56633.0,28.9332,28.9421,28.9064,28.9153,56633.0
2016-10-20 13:00:00,32.35,32.41,32.35,32.4,81899.0,28.9064,28.96,28.9064,28.9511,81899.0
2016-10-20 13:10:00,32.4,32.41,32.34,32.37,133977.0,28.9511,28.96,28.8974,28.9243,133977.0
2016-10-20 13:20:00,32.36,32.41,32.34,32.36,114213.0,28.9153,28.96,28.8974,28.9153,114213.0
2016-10-20 13:30:00,32.36,32.38,32.35,32.37,50605.0,28.9153,28.9332,28.9064,28.9243,50605.0
2016-10-20 13:40:00,32.38,32.39,32.32,32.32,56510.0,28.9332,28.9421,28.8796,28.8796,56510.0
2016-10-20 13:50:00,32.31,32.32,32.27,32.29,50000.0,28.8706,28.8796,28.8349,28.8528,50000.0
2016-10-20 14:00:00,32.29,32.34,32.29,32.33,53205.0,28.8528,28.8974,28.8528,28.8885,53205.0
2016-10-20 14:10:00,32.32,32.34,32.3,32.33,54216.0,28.8796,28.8974,28.8617,28.8885,54216.0
2016-10-20 14:20:00,32.33,32.33,32.3,32.33,49687.0,28.8885,28.8885,28.8617,28.8885,49687.0
2016-10-20 14:30:00,32.33,32.34,32.26,32.26,112608.0,28.8885,28.8974,28.826,28.826,112608.0
2016-10-20 14:40:00,32.27,32.27,32.21,32.27,202083.0,28.8349,28.8349,28.7813,28.8349,202083.0
2016-10-20 14:50:00,32.28,32.29,32.23,32.24,113686.0,28.8438,28.8528,28.7992,28.8081,113686.0
2016-10-20 15:00:00,32.23,32.26,32.2,32.26,155464.0,28.7992,28.826,28.7723,28.826,155464.0
2016-10-20 15:10:00,32.25,32.26,32.2,32.2,134201.0,28.817,28.826,28.7723,28.7723,134201.0
2016-10-20 15:20:00,32.2,32.22,32.17,32.17,135765.0,28.7723,28.7902,28.7455,28.7455,135765.0
2016-10-20 15:30:00,32.17,32.2,32.15,32.19,163718.0,28.7455,28.7723,28.7277,28.7634,163718.0
2016-10-20 15:40:00,32.2,32.21,32.16,32.16,232451.0,28.7723,28.7813,28.7366,28.7366,232451.0
2016-10-20 15:50:00,32.16,32.22,32.16,32.16,604914.0,28.7366,28.7902,28.7366,28.7366,604914.0
2016-10-21 09:30:00,31.79,32.07,31.72,32.06,593247.0,28.406,28.6562,28.3434,28.6473,593247.0
2016-10-21 09:40:00,32.05,32.11,31.99,32.08,232577.0,28.6383,28.6919,28.5847,28.6651,232577.0
2016-10-21 09:50:00,32.07,32.28,32.07,32.21,220830.0,28.6562,28.8438,28.6562,28.7813,220830.0
2016-10-21 10:00:00,32.21,32.25,32.13,32.23,106429.0,28.7813,28.817,28.7098,28.7992,106429.0
2016-10-21 10:10:00,32.22,32.31,32.17,32.3,83560.0,28.7902,28.8706,28.7455,28.8617,83560.0
2016-10-21 10:20:00,32.3,32.32,32.24,32.32,169786.0,28.8617,28.8796,28.8081,28.8796,169786.0
2016-10-21 10:30:00,32.32,32.38,32.32,32.33,132054.0,28.8796,28.9332,28.8796,28.8885,132054.0
2016-10-21 10:40:00,32.32,32.4,32.31,32.4,91141.0,28.8796,28.9511,28.8706,28.9511,91141.0
2016-10-21 10:50:00,32.4,32.4,32.36,32.38,112453.0,28.9511,28.9511,28.9153,28.9332,112453.0
2016-10-21 11:00:00,32.37,32.4,32.35,32.36,154663.0,28.9243,28.9511,28.9064,28.9153,154663.0
2016-10-21 11:10:00,32.36,32.36,32.1,32.13,400725.0,28.9153,28.9153,28.683,28.7098,400725.0
2016-10-21 11:20:00,32.13,32.15,31.97,31.99,562723.0,28.7098,28.7277,28.5668,28.5847,562723.0
2016-10-21 11:30:00,31.98,32.11,31.92,32.1,556581.0,28.5758,28.6919,28.5222,28.683,556581.0
2016-10-21 11:40:00,32.11,32.21,32.07,32.2,230603.0,28.6919,28.7813,28.6562,28.7723,230603.0
2016-10-21 11:50:00,32.21,32.23,32.16,32.17,126582.0,28.7813,28.7992,28.7366,28.7455,126582.0
2016-10-21 12:00:00,32.18,32.19,32.12,32.13,144070.0,28.7545,28.7634,28.7009,28.7098,144070.0
2016-10-21 12:10:00,32.13,32.2,32.12,32.19,78738.0,28.7098,28.7723,28.7009,28.7634,78738.0
2016-10-21 12:20:00,32.19,32.21,32.15,32.19,97178.0,28.7634,28.7813,28.7277,28.7634,97178.0
2016-10-21 12:30:00,32.19,32.28,32.19,32.27,94828.0,28.7634,28.8438,28.7634,28.8349,94828.0
2016-10-21 12:40:00,32.26,32.29,32.25,32.28,70869.0,28.826,28.8528,28.817,28.8438,70869.0
2016-10-21 12:50:00,32.28,32.29,32.22,32.25,82484.0,28.8438,28.8528,28.7902,28.817,82484.0
2016-10-21 13:00:00,32.24,32.25,32.19,32.21,76218.0,28.8081,28.817,28.7634,28.7813,76218.0
2016-10-21 13:10:00,32.21,32.24,32.18,32.23,103732.0,28.7813,28.8081,28.7545,28.7992,103732.0
2016-10-21 13:20:00,32.23,32.24,32.19,32.21,66660.0,28.7992,28.8081,28.7634,28.7813,66660.0
2016-10-21 13:30:00,32.2,32.22,32.15,32.18,103886.0,28.7723,28.7902,28.7277,28.7545,103886.0
2016-10-21 13:40:00,32.18,32.24,32.17,32.24,151460.0,28.7545,28.8081,28.7455,28.8081,151460.0
2016-10-21 13:50:00,32.24,32.26,32.21,32.24,102518.0,28.8081,28.826,28.7813,28.8081,102518.0
2016-10-21 14:00:00,32.24,32.26,32.21,32.25,106356.0,28.8081,28.826,28.7813,28.817,106356.0
2016-10-21 14:10:00,32.24,32.27,32.23,32.26,64592.0,28.8081,28.8349,28.7992,28.826,64592.0
2016-10-21 14:20:00,32.26,32.33,32.25,32.31,150496.0,28.826,28.8885,28.817,28.8706,150496.0
2016-10-21 14:30:00,32.3,32.34,32.29,32.33,87262.0,28.8617,28.8974,28.8528,28.8885,87262.0
2016-10-21 14:40:00,32.34,32.34,32.29,32.3,105533.0,28.8974,28.8974,28.8528,28.8617,105533.0
2016-10-21 14:50:00,32.3,32.34,32.29,32.31,103884.0,28.8617,28.8974,28.8528,28.8706,103884.0
2016-10-21 15:00:00,32.31,32.32,32.29,32.3,92362.0,28.8706,28.8796,28.8528,28.8617,92362.0
2016-10-21 15:10:00,32.3,32.3,32.21,32.22,216688.0,28.8617,28.8617,28.7813,28.7902,216688.0
2016-10-21 15:20:00,32.22,32.27,32.21,32.26,237165.0,28.7902,28.8349,28.7813,28.826,237165.0
2016-10-21 15:30:00,32.26,32.26,32.22,32.25,147010.0,28.826,28.826,28.7902,28.817,147010.0
2016-10-21 15:40:00,32.25,32.3,32.24,32.27,190855.0,28.817,28.8617,28.8081,28.8349,190855.0
2016-10-21 15:50:00,32.27,32.28,32.24,32.27,607249.0,28.8349,28.8438,28.8081,28.8349,607249.0
2016-10-24 09:30:00,32.49,32.54,32.13,32.25,299945.0,29.0315,29.0762,28.7098,28.817,299945.0
2016-10-24 09:40:00,32.26,32.31,32.12,32.3,316187.0,28.826,28.8706,28.7009,28.8617,316187.0
2016-10-24 09:50:00,32.3,32.44,32.3,32.43,188084.0,28.8617,28.9868,28.8617,28.9779,188084.0
2016-10-24 10:00:00,32.43,32.45,32.26,32.27,180046.0,28.9779,28.9957,28.826,28.8349,180046.0
2016-10-24 10:10:00,32.27,32.33,32.26,32.29,106727.0,28.8349,28.8885,28.826,28.8528,106727.0
2016-10-24 10:20:00,32.29,32.33,32.27,32.3,137881.0,28.8528,28.8885,28.8349,28.8617,137881.0
2016-10-24 10:30:00,32.3,32.33,32.29,32.31,168187.0,28.8617,28.8885,28.8528,28.8706,168187.0
2016-10-24 10:40:00,32.31,32.31,32.23,32.31,126712.0,28.8706,28.8706,28.7992,28.8706,126712.0
2016-10-24 10:50:00,32.31,32.38,32.26,32.36,231508.0,28.8706,28.9332,28.826,28.9153,231508.0
2016-10-24 11:00:00,32.36,32.4,32.32,32.36,106117.0,28.9153,28.9511,28.8796,28.9153,106117.0
2016-10-24 11:10:00,32.36,32.45,32.35,32.44,101992.0,28.9153,28.9957,28.9064,28.9868,101992.0
2016-10-24 11:20:00,32.44,32.44,32.4,32.41,103404.0,28.9868,28.9868,28.9511,28.96,103404.0
2016-10-24 11:30:00,32.4,32.45,32.38,32.38,185585.0,28.9511,28.9957,28.9332,28.9332,185585.0
2016-10-24 11:40:00,32.38,32.4,32.36,32.4,124906.0,28.9332,28.9511,28.9153,28.9511,124906.0
2016-10-24 11:50:00,32.39,32.4,32.35,32.36,71742.0,28.9421,28.9511,28.9064,28.9153,71742.0
2016-10-24 12:00:00,32.36,32.36,32.31,32.34,114683.0,28.9153,28.9153,28.8706,28.8974,114683.0
2016-10-24 12:10:00,32.33,32.36,32.31,32.33,76590.0,28.8885,28.9153,28.8706,28.8885,76590.0
2016-10-24 12:20:00,32.33,32.34,32.31,32.34,74034.0,28.8885,28.8974,28.8706,28.8974,74034.0
2016-10-24 12:30:00,32.34,32.35,32.29,32.29,90123.0,28.8974,28.9064,28.8528,28.8528,90123.0
2016-10-24 12:40:00,32.29,32.29,32.24,32.26,76839.0,28.8528,28.8528,28.8081,28.826,76839.0
2016-10-24 12:50:00,32.27,32.29,32.24,32.29,70212.0,28.8349,28.8528,28.8081,28.8528,70212.0
2016-10-24 13:00:00,32.29,32.29,32.25,32.27,79488.0,28.8528,28.8528,28.817,28.8349,79488.0
2016-10-24 13:10:00,32.27,32.28,32.25,32.27,65704.0,28.8349,28.8438,28.817,28.8349,65704.0
2016-10-24 13:20:00,32.27,32.27,32.23,32.23,69943.0,28.8349,28.8349,28.7992,28.7992,69943.0
2016-10-24 13:30:00,32.24,32.28,32.23,32.28,80889.0,28.8081,28.8438,28.7992,28.8438,80889.0
2016-10-24 13:40:00,32.28,32.3,32.24,32.24,122398.0,28.8438,28.8617,28.8081,28.8081,122398.0
2016-10-24 13:50:00,32.25,32.3,32.24,32.26,82498.0,28.817,28.8617,28.8081,28.826,82498.0
2016-10-24 14:00:00,32.25,32.29,32.24,32.27,100435.0,28.817,28.8528,28.8081,28.8349,100435.0
2016-10-24 14:10:00,32.26,32.27,32.2,32.24,115607.0,28.826,28.8349,28.7723,28.8081,115607.0
2016-10-24 14:20:00,32.23,32.25,32.2,32.22,143040.0,28.7992,28.817,28.7723,28.7902,143040.0
2016-10-24 14:30:00,32.22,32.29,32.22,32.26,116296.0,28.7902,28.8528,28.7902,28.826,116296.0
2016-10-24 14:40:00,32.25,32.28,32.22,32.23,101522.0,28.817,28.8438,28.7902,28.7992,101522.0
2016-10-24 14:50:00,32.23,32.28,32.22,32.27,109787.0,28.7992,28.8438,28.7902,28.8349,109787.0
2016-10-24 15:00:00,32.27,32.28,32.24,32.25,78288.0,28.8349,28.8438,28.8081,28.817,78288.0
2016-10-24 15:10:00,32.25,32.28,32.24,32.25,148033.0,28.817,28.8438,28.8081,28.817,148033.0
2016-10-24 15:20:00,32.26,32.27,32.25,32.26,120615.0,28.826,28.8349,28.817,28.826,120615.0
2016-10-24 15:30:00,32.26,32.27,32.19,32.22,273018.0,28.826,28.8349,28.7634,28.7902,273018.0
2016-10-24 15:40:00,32.22,32.23,32.17,32.18,255452.0,28.7902,28.7992,28.7455,28.7545,255452.0
2016-10-24 15:50:00,32.18,32.23,32.16,32.18,592371.0,28.7545,28.7992,28.7366,28.7545,592371.0
2016-10-25 09:30:00,32.11,32.12,31.96,32.11,192227.0,28.6919,28.7009,28.5579,28.6919,192227.0
2016-10-25 09:40:00,32.11,32.21,32.09,32.17,134884.0,28.6919,28.7813,28.6741,28.7455,134884.0
2016-10-25 09:50:00,32.16,32.19,32.11,32.16,110120.0,28.7366,28.7634,28.6919,28.7366,110120.0
2016-10-25 10:00:00,32.15,32.21,32.11,32.2,92699.0,28.7277,28.7813,28.6919,28.7723,92699.0
2016-10-25 10:10:00,32.2,32.22,32.15,32.19,93948.0,28.7723,28.7902,28.7277,28.7634,93948.0
2016-10-25 10:20:00,32.18,32.18,32.06,32.06,114708.0,28.7545,28.7545,28.6473,28.6473,114708.0
2016-10-25 10:30:00,32.06,32.07,31.96,31.98,114125.0,28.6473,28.6562,28.5579,28.5758,114125.0
2016-10-25 10:40:00,31.97,32.0,31.86,31.88,142556.0,28.5668,28.5936,28.4685,28.4864,142556.0
2016-10-25 10:50:00,31.88,31.89,31.82,31.87,133695.0,28.4864,28.4953,28.4328,28.4775,133695.0
2016-10-25 11:00:00,31.87,31.92,31.86,31.9,126378.0,28.4775,28.5222,28.4685,28.5043,126378.0
2016-10-25 11:10:00,31.89,31.91,31.82,31.88,102406.0,28.4953,28.5132,28.4328,28.4864,102406.0
2016-10-25 11:20:00,31.88,31.91,31.82,31.89,85637.0,28.4864,28.5132,28.4328,28.4953,85637.0
2016-10-25 11:30:00,31.88,31.91,31.81,31.82,119006.0,28.4864,28.5132,28.4239,28.4328,119006.0
2016-10-25 11:40:00,31.82,31.91,31.8,31.89,133819.0,28.4328,28.5132,28.4149,28.4953,133819.0
2016-10-25 11:50:00,31.89,31.9,31.83,31.83,76721.0,28.4953,28.5043,28.4417,28.4417,76721.0
2016-10-25 12:00:00,31.83,31.87,31.8,31.83,87254.0,28.4417,28.4775,28.4149,28.4417,87254.0
2016-10-25 12:10:00,31.83,31.86,31.8,31.85,59416.0,28.4417,28.4685,28.4149,28.4596,59416.0
2016-10-25 12:20:00,31.85,31.86,31.81,31.81,57000.0,28.4596,28.4685,28.4239,28.4239,57000.0
2016-10-25 12:30:00,31.81,31.82,31.78,31.81,46456.0,28.4239,28.4328,28.3971,28.4239,46456.0
2016-10-25 12:40:00,31.81,31.85,31.8,31.81,74472.0,28.4239,28.4596,28.4149,28.4239,74472.0
2016-10-25 12:50:00,31.81,31.83,31.79,31.82,57858.0,28.4239,28.4417,28.406,28.4328,57858.0
2016-10-25 13:00:00,31.82,31.86,31.8,31.84,55182.0,28.4328,28.4685,28.4149,28.4507,55182.0
2016-10-25 13:10:00,31.84,31.87,31.81,31.87,56217.0,28.4507,28.4775,28.4239,28.4775,56217.0
2016-10-25 13:20:00,31.87,31.89,31.85,31.87,86244.0,28.4775,28.4953,28.4596,28.4775,86244.0
2016-10-25 13:30:00,31.87,31.88,31.83,31.85,82936.0,28.4775,28.4864,28.4417,28.4596,82936.0
2016-10-25 13:40:00,31.85,31.87,31.83,31.85,61307.0,28.4596,28.4775,28.4417,28.4596,61307.0
2016-10-25 13:50:00,31.85,31.87,31.82,31.82,149663.0,28.4596,28.4775,28.4328,28.4328,149663.0
2016-10-25 14:00:00,31.83,31.86,31.82,31.85,111670.0,28.4417,28.4685,28.4328,28.4596,111670.0
2016-10-25 14:10:00,31.85,31.85,31.78,31.78,147607.0,28.4596,28.4596,28.3971,28.3971,147607.0
2016-10-25 14:20:00,31.79,31.82,31.78,31.81,41661.0,28.406,28.4328,28.3971,28.4239,41661.0
2016-10-25 14:30:00,31.81,31.81,31.77,31.78,164371.0,28.4239,28.4239,28.3881,28.3971,164371.0
2016-10-25 14:40:00,31.79,31.79,31.74,31.74,127442.0,28.406,28.406,28.3613,28.3613,127442.0
2016-10-25 14:50:00,31.74,31.75,31.68,31.69,183496.0,28.3613,28.3703,28.3077,28.3166,183496.0
2016-10-25 15:00:00,31.69,31.74,31.69,31.74,176378.0,28.3166,28.3613,28.3166,28.3613,176378.0
2016-10-25 15:10:00,31.74,31.75,31.69,31.71,121774.0,28.3613,28.3703,28.3166,28.3345,121774.0
2016-10-25 15:20:00,31.71,31.74,31.7,31.74,127517.0,28.3345,28.3613,28.3256,28.3613,127517.0
2016-10-25 15:30:00,31.74,31.75,31.72,31.74,118693.0,28.3613,28.3703,28.3434,28.3613,118693.0
2016-10-25 15:40:00,31.74,31.74,31.7,31.72,202058.0,28.3613,28.3613,28.3256,28.3434,202058.0
2016-10-25 15:50:00,31.73,31.74,31.69,31.7,648110.0,28.3524,28.3613,28.3166,28.3256,648110.0
2016-10-26 09:30:00,31.47,31.63,31.4,31.62,260837.0,28.1201,28.263,28.0575,28.2541,260837.0
2016-10-26 09:40:00,31.63,31.76,31.61,31.66,208165.0,28.263,28.3792,28.2452,28.2898,208165.0
2016-10-26 09:50:00,31.66,31.7,31.54,31.57,159283.0,28.2898,28.3256,28.1826,28.2094,159283.0
2016-10-26 10:00:00,31.58,31.65,31.55,31.57,200160.0,28.2183,28.2809,28.1915,28.2094,200160.0
2016-10-26 10:10:00,31.57,31.58,31.46,31.54,197155.0,28.2094,28.2183,28.1111,28.1826,197155.0
2016-10-26 10:20:00,31.54,31.67,31.53,31.64,142224.0,28.1826,28.2988,28.1737,28.272,142224.0
2016-10-26 10:30:00,31.64,31.82,31.64,31.8,261913.0,28.272,28.4328,28.272,28.4149,261913.0
2016-10-26 10:40:00,31.79,31.8,31.7,31.77,169254.0,28.406,28.4149,28.3256,28.3881,169254.0
2016-10-26 10:50:00,31.77,31.85,31.72,31.84,128528.0,28.3881,28.4596,28.3434,28.4507,128528.0
2016-10-26 11:00:00,31.83,31.93,31.83,31.9,127466.0,28.4417,28.5311,28.4417,28.5043,127466.0
2016-10-26 11:10:00,31.9,31.98,31.9,31.91,198544.0,28.5043,28.5758,28.5043,28.5132,198544.0
2016-10-26 11:20:00,31.92,31.99,31.91,31.96,103413.0,28.5222,28.5847,28.5132,28.5579,103413.0
2016-10-26 11:30:00,31.96,32.03,31.96,32.0,186404.0,28.5579,28.6204,28.5579,28.5936,186404.0
2016-10-26 11:40:00,32.0,32.03,31.97,32.01,185420.0,28.5936,28.6204,28.5668,28.6026,185420.0
2016-10-26 11:50:00,32.01,32.02,31.98,32.0,162127.0,28.6026,28.6115,28.5758,28.5936,162127.0
2016-10-26 12:00:00,32.0,32.03,31.98,32.01,146405.0,28.5936,28.6204,28.5758,28.6026,146405.0
2016-10-26 12:10:00,32.01,32.05,32.01,32.04,96882.0,28.6026,28.6383,28.6026,28.6294,96882.0
2016-10-26 12:20:00,32.04,32.08,32.04,32.08,149111.0,28.6294,28.6651,28.6294,28.6651,149111.0
2016-10-26 12:30:00,32.08,32.1,32.06,32.09,178815.0,28.6651,28.683,28.6473,28.6741,178815.0
2016-10-26 12:40:00,32.09,32.17,32.08,32.15,240108.0,28.6741,28.7455,28.6651,28.7277,240108.0
2016-10-26 12:50:00,32.15,32.17,32.11,32.12,125703.0,28.7277,28.7455,28.6919,28.7009,125703.0
2016-10-26 13:00:00,32.11,32.18,32.11,32.13,158956.0,28.6919,28.7545,28.6919,28.7098,158956.0
2016-10-26 13:10:00,32.13,32.16,32.1,32.13,140543.0,28.7098,28.7366,28.683,28.7098,140543.0
2016-10-26 13:20:00,32.13,32.15,32.11,32.13,124381.0,28.7098,28.7277,28.6919,28.7098,124381.0
2016-10-26 13:30:00,32.13,32.18,32.12,32.13,155765.0,28.7098,28.7545,28.7009,28.7098,155765.0
2016-10-26 13:40:00,32.13,32.15,32.08,32.15,149376.0,28.7098,28.7277,28.6651,28.7277,149376.0
2016-10-26 13:50:00,32.15,32.15,32.03,32.09,125225.0,28.7277,28.7277,28.6204,28.6741,125225.0
2016-10-26 14:00:00,32.09,32.09,32.01,32.06,118785.0,28.6741,28.6741,28.6026,28.6473,118785.0
2016-10-26 14:10:00,32.05,32.1,32.04,32.07,145224.0,28.6383,28.683,28.6294,28.6562,145224.0
2016-10-26 14:20:00,32.08,32.1,32.05,32.07,107991.0,28.6651,28.683,28.6383,28.6562,107991.0
2016-10-26 14:30:00,32.08,32.12,32.04,32.12,120775.0,28.6651,28.7009,28.6294,28.7009,120775.0
2016-10-26 14:40:00,32.11,32.13,32.09,32.1,124664.0,28.6919,28.7098,28.6741,28.683,124664.0
2016-10-26 14:50:00,32.1,32.18,32.09,32.14,168221.0,28.683,28.7545,28.6741,28.7187,168221.0
2016-10-26 15:00:00,32.13,32.15,32.1,32.1,137647.0,28.7098,28.7277,28.683,28.683,137647.0
2016-10-26 15:10:00,32.11,32.16,32.1,32.14,185367.0,28.6919,28.7366,28.683,28.7187,185367.0
2016-10-26 15:20:00,32.14,32.21,32.13,32.16,195187.0,28.7187,28.7813,28.7098,28.7366,195187.0
2016-10-26 15:30:00,32.16,32.18,32.15,32.17,271758.0,28.7366,28.7545,28.7277,28.7455,271758.0
2016-10-26 15:40:00,32.18,32.2,32.15,32.18,442194.0,28.7545,28.7723,28.7277,28.7545,442194.0
2016-10-26 15:50:00,32.17,32.18,32.13,32.15,558937.0,28.7455,28.7545,28.7098,28.7277,558937.0
2016-10-27 09:30:00,32.33,32.42,32.2,32.22,320239.0,28.8885,28.9689,28.7723,28.7902,320239.0
2016-10-27 09:40:00,32.21,32.24,32.11,32.19,201791.0,28.7813,28.8081,28.6919,28.7634,201791.0
2016-10-27 09:50:00,32.19,32.27,32.13,32.27,167972.0,28.7634,28.8349,28.7098,28.8349,167972.0
2016-10-27 10:00:00,32.27,32.28,32.18,32.2,148889.0,28.8349,28.8438,28.7545,28.7723,148889.0
2016-10-27 10:10:00,32.2,32.21,32.11,32.13,148704.0,28.7723,28.7813,28.6919,28.7098,148704.0
2016-10-27 10:20:00,32.13,32.15,32.03,32.13,118502.0,28.7098,28.7277,28.6204,28.7098,118502.0
2016-10-27 10:30:00,32.13,32.25,32.12,32.22,246566.0,28.7098,28.817,28.7009,28.7902,246566.0
2016-10-27 10:40:00,32.21,32.32,32.21,32.32,288391.0,28.7813,28.8796,28.7813,28.8796,288391.0
2016-10-27 10:50:00,32.32,32.36,32.26,32.29,137331.0,28.8796,28.9153,28.826,28.8528,137331.0
2016-10-27 11:00:00,32.3,32.33,32.26,32.3,146201.0,28.8617,28.8885,28.826,28.8617,146201.0
2016-10-27 11:10:00,32.29,32.33,32.24,32.32,228264.0,28.8528,28.8885,28.8081,28.8796,228264.0
2016-10-27 11:20:00,32.32,32.34,32.27,32.3,58537.0,28.8796,28.8974,28.8349,28.8617,58537.0
2016-10-27 11:30:00,32.3,32.34,32.26,32.29,96809.0,28.8617,28.8974,28.826,28.8528,96809.0
2016-10-27 11:40:00,32.3,32.35,32.28,32.32,65785.0,28.8617,28.9064,28.8438,28.8796,65785.0
2016-10-27 11:50:00,32.32,32.43,32.3,32.42,144039.0,28.8796,28.9779,28.8617,28.9689,144039.0
2016-10-27 12:00:00,32.42,32.45,32.39,32.43,101479.0,28.9689,28.9957,28.9421,28.9779,101479.0
2016-10-27 12:10:00,32.43,32.43,32.38,32.39,64824.0,28.9779,28.9779,28.9332,28.9421,64824.0
2016-10-27 12:20:00,32.39,32.4,32.35,32.38,81402.0,28.9421,28.9511,28.9064,28.9332,81402.0
2016-10-27 12:30:00,32.38,32.38,32.3,32.31,65595.0,28.9332,28.9332,28.8617,28.8706,65595.0
2016-10-27 12:40:00,32.32,32.34,32.29,32.33,72633.0,28.8796,28.8974,28.8528,28.8885,72633.0
2016-10-27 12:50:00,32.33,32.37,32.31,32.34,71787.0,28.8885,28.9243,28.8706,28.8974,71787.0
2016-10-27 13:00:00,32.34,32.37,32.31,32.32,59194.0,28.8974,28.9243,28.8706,28.8796,59194.0
2016-10-27 13:10:00,32.32,32.34,32.3,32.32,120679.0,28.8796,28.8974,28.8617,28.8796,120679.0
2016-10-27 13:20:00,32.32,32.34,32.28,32.34,60839.0,28.8796,28.8974,28.8438,28.8974,60839.0
2016-10-27 13:30:00,32.33,32.36,32.28,32.35,54926.0,28.8885,28.9153,28.8438,28.9064,54926.0
2016-10-27 13:40:00,32.35,32.37,32.31,32.32,56284.0,28.9064,28.9243,28.8706,28.8796,56284.0
2016-10-27 13:50:00,32.31,32.37,32.31,32.33,52356.0,28.8706,28.9243,28.8706,28.8885,52356.0
2016-10-27 14:00:00,32.33,32.38,32.32,32.35,41596.0,28.8885,28.9332,28.8796,28.9064,41596.0
2016-10-27 14:10:00,32.35,32.4,32.33,32.37,65526.0,28.9064,28.9511,28.8885,28.9243,65526.0
2016-10-27 14:20:00,32.36,32.4,32.35,32.39,55194.0,28.9153,28.9511,28.9064,28.9421,55194.0
2016-10-27 14:30:00,32.38,32.4,32.33,32.39,59047.0,28.9332,28.9511,28.8885,28.9421,59047.0
2016-10-27 14:40:00,32.39,32.4,32.34,32.35,68560.0,28.9421,28.9511,28.8974,28.9064,68560.0
2016-10-27 14:50:00,32.35,32.35,32.32,32.32,40126.0,28.9064,28.9064,28.8796,28.8796,40126.0
2016-10-27 15:00:00,32.32,32.34,32.27,32.28,59997.0,28.8796,28.8974,28.8349,28.8438,59997.0
2016-10-27 15:10:00,32.28,32.29,32.22,32.22,82293.0,28.8438,28.8528,28.7902,28.7902,82293.0
2016-10-27 15:20:00,32.22,32.27,32.21,32.26,61743.0,28.7902,28.8349,28.7813,28.826,61743.0
2016-10-27 15:30:00,32.27,32.27,32.2,32.22,165710.0,28.8349,28.8349,28.7723,28.7902,165710.0
2016-10-27 15:40:00,32.21,32.24,32.17,32.18,169838.0,28.7813,28.8081,28.7455,28.7545,169838.0
2016-10-27 15:50:00,32.18,32.2,32.13,32.17,565697.0,28.7545,28.7723,28.7098,28.7455,565697.0
2016-10-28 09:30:00,32.2,32.44,32.15,32.39,193487.0,28.7723,28.9868,28.7277,28.9421,193487.0
2016-10-28 09:40:00,32.39,32.4,32.26,32.27,300479.0,28.9421,28.9511,28.826,28.8349,300479.0
2016-10-28 09:50:00,32.26,32.3,32.1,32.13,132639.0,28.826,28.8617,28.683,28.7098,132639.0
2016-10-28 10:00:00,32.13,32.14,32.03,32.14,172579.0,28.7098,28.7187,28.6204,28.7187,172579.0
2016-10-28 10:10:00,32.14,32.2,32.12,32.18,113530.0,28.7187,28.7723,28.7009,28.7545,113530.0
2016-10-28 10:20:00,32.18,32.26,32.16,32.23,77559.0,28.7545,28.826,28.7366,28.7992,77559.0
2016-10-28 10:30:00,32.24,32.35,32.2,32.33,211031.0,28.8081,28.9064,28.7723,28.8885,211031.0
2016-10-28 10:40:00,32.32,32.32,32.28,32.3,88789.0,28.8796,28.8796,28.8438,28.8617,88789.0
2016-10-28 10:50:00,32.3,32.32,32.18,32.18,78675.0,28.8617,28.8796,28.7545,28.7545,78675.0
2016-10-28 11:00:00,32.19,32.21,32.17,32.18,79817.0,28.7634,28.7813,28.7455,28.7545,79817.0
2016-10-28 11:10:00,32.19,32.19,32.15,32.17,50703.0,28.7634,28.7634,28.7277,28.7455,50703.0
2016-10-28 11:20:00,32.17,32.22,32.17,32.18,51446.0,28.7455,28.7902,28.7455,28.7545,51446.0
2016-10-28 11:30:00,32.18,32.21,32.17,32.19,33618.0,28.7545,28.7813,28.7455,28.7634,33618.0
2016-10-28 11:40:00,32.19,32.21,32.18,32.19,45314.0,28.7634,28.7813,28.7545,28.7634,45314.0
2016-10-28 11:50:00,32.18,32.19,32.16,32.17,71336.0,28.7545,28.7634,28.7366,28.7455,71336.0
2016-10-28 12:00:00,32.18,32.25,32.17,32.25,47038.0,28.7545,28.817,28.7455,28.817,47038.0
2016-10-28 12:10:00,32.24,32.25,32.21,32.21,65196.0,28.8081,28.817,28.7813,28.7813,65196.0
2016-10-28 12:20:00,32.22,32.22,32.15,32.17,158958.0,28.7902,28.7902,28.7277,28.7455,158958.0
2016-10-28 12:30:00,32.18,32.22,32.15,32.21,161194.0,28.7545,28.7902,28.7277,28.7813,161194.0
2016-10-28 12:40:00,32.2,32.26,32.2,32.24,95500.0,28.7723,28.826,28.7723,28.8081,95500.0
2016-10-28 12:50:00,32.24,32.31,32.23,32.27,175256.0,28.8081,28.8706,28.7992,28.8349,175256.0
2016-10-28 13:00:00,32.27,32.29,32.03,32.05,298053.0,28.8349,28.8528,28.6204,28.6383,298053.0
2016-10-28 13:10:00,32.05,32.11,32.0,32.03,335274.0,28.6383,28.6919,28.5936,28.6204,335274.0
2016-10-28 13:20:00,32.03,32.06,31.94,31.97,101288.0,28.6204,28.6473,28.54,28.5668,101288.0
2016-10-28 13:30:00,31.96,31.97,31.74,31.76,382645.0,28.5579,28.5668,28.3613,28.3792,382645.0
2016-10-28 13:40:00,31.76,31.8,31.71,31.71,390816.0,28.3792,28.4149,28.3345,28.3345,390816.0
2016-10-28 13:50:00,31.72,31.73,31.56,31.57,248258.0,28.3434,28.3524,28.2005,28.2094,248258.0
2016-10-28 14:00:00,31.56,31.67,31.56,31.63,149298.0,28.2005,28.2988,28.2005,28.263,149298.0
2016-10-28 14:10:00,31.64,31.73,31.54,31.7,367672.0,28.272,28.3524,28.1826,28.3256,367672.0
2016-10-28 14:20:00,31.71,31.89,31.7,31.87,227653.0,28.3345,28.4953,28.3256,28.4775,227653.0
2016-10-28 14:30:00,31.87,31.89,31.82,31.85,150887.0,28.4775,28.4953,28.4328,28.4596,150887.0
2016-10-28 14:40:00,31.85,31.85,31.79,31.84,132282.0,28.4596,28.4596,28.406,28.4507,132282.0
2016-10-28 14:50:00,31.83,31.94,31.83,31.92,83988.0,28.4417,28.54,28.4417,28.5222,83988.0
2016-10-28 15:00:00,31.91,31.91,31.84,31.84,61678.0,28.5132,28.5132,28.4507,28.4507,61678.0
2016-10-28 15:10:00,31.85,31.87,31.82,31.85,64239.0,28.4596,28.4775,28.4328,28.4596,64239.0
2016-10-28 15:20:00,31.85,31.99,31.85,31.97,108283.0,28.4596,28.5847,28.4596,28.5668,108283.0
2016-10-28 15:30:00,31.96,31.96,31.89,31.92,155174.0,28.5579,28.5579,28.4953,28.5222,155174.0
2016-10-28 15:40:00,31.91,31.96,31.86,31.92,204828.0,28.5132,28.5579,28.4685,28.5222,204828.0
2016-10-28 15:50:00,31.92,31.94,31.87,31.89,422338.0,28.5222,28.54,28.4775,28.4953,422338.0
2016-10-31 09:30:00,32.04,32.18,31.98,32.12,152179.0,28.6294,28.7545,28.5758,28.7009,152179.0
2016-10-31 09:40:00,32.11,32.12,31.91,31.98,90124.0,28.6919,28.7009,28.5132,28.5758,90124.0
2016-10-31 09:50:00,31.98,31.98,31.88,31.89,138467.0,28.5758,28.5758,28.4864,28.4953,138467.0
2016-10-31 10:00:00,31.89,31.94,31.86,31.88,86617.0,28.4953,28.54,28.4685,28.4864,86617.0
2016-10-31 10:10:00,31.88,31.93,31.85,31.9,110171.0,28.4864,28.5311,28.4596,28.5043,110171.0
2016-10-31 10:20:00,31.9,31.98,31.89,31.98,60422.0,28.5043,28.5758,28.4953,28.5758,60422.0
2016-10-31 10:30:00,31.99,31.99,31.81,31.84,92502.0,28.5847,28.5847,28.4239,28.4507,92502.0
2016-10-31 10:40:00,31.84,31.93,31.84,31.86,53118.0,28.4507,28.5311,28.4507,28.4685,53118.0
2016-10-31 10:50:00,31.86,31.92,31.8,31.82,101373.0,28.4685,28.5222,28.4149,28.4328,101373.0
2016-10-31 11:00:00,31.82,31.89,31.81,31.88,66610.0,28.4328,28.4953,28.4239,28.4864,66610.0
2016-10-31 11:10:00,31.88,31.89,31.83,31.88,65562.0,28.4864,28.4953,28.4417,28.4864,65562.0
2016-10-31 11:20:00,31.88,31.96,31.87,31.95,65870.0,28.4864,28.5579,28.4775,28.549,65870.0
2016-10-31 11:30:00,31.96,32.0,31.92,31.96,79688.0,28.5579,28.5936,28.5222,28.5579,79688.0
2016-10-31 11:40:00,31.96,31.97,31.92,31.94,69953.0,28.5579,28.5668,28.5222,28.54,69953.0
2016-10-31 11:50:00,31.94,31.95,31.89,31.93,167984.0,28.54,28.549,28.4953,28.5311,167984.0
2016-10-31 12:00:00,31.93,32.06,31.91,32.01,161746.0,28.5311,28.6473,28.5132,28.6026,161746.0
2016-10-31 12:10:00,32.02,32.06,32.02,32.05,60498.0,28.6115,28.6473,28.6115,28.6383,60498.0
2016-10-31 12:20:00,32.05,32.08,32.01,32.08,68702.0,28.6383,28.6651,28.6026,28.6651,68702.0
2016-10-31 12:30:00,32.08,32.09,32.02,32.04,62801.0,28.6651,28.6741,28.6115,28.6294,62801.0
2016-10-31 12:40:00,32.04,32.06,32.01,32.03,54500.0,28.6294,28.6473,28.6026,28.6204,54500.0
2016-10-31 12:50:00,32.03,32.07,32.02,32.04,53128.0,28.6204,28.6562,28.6115,28.6294,53128.0
2016-10-31 13:00:00,32.04,32.06,32.0,32.02,51362.0,28.6294,28.6473,28.5936,28.6115,51362.0
2016-10-31 13:10:00,32.02,32.04,32.0,32.01,53089.0,28.6115,28.6294,28.5936,28.6026,53089.0
2016-10-31 13:20:00,32.01,32.03,31.99,31.99,42167.0,28.6026,28.6204,28.5847,28.5847,42167.0
2016-10-31 13:30:00,31.99,32.02,31.99,32.01,36691.0,28.5847,28.6115,28.5847,28.6026,36691.0
2016-10-31 13:40:00,32.02,32.03,31.96,31.97,154894.0,28.6115,28.6204,28.5579,28.5668,154894.0
2016-10-31 13:50:00,31.98,32.0,31.92,31.93,80869.0,28.5758,28.5936,28.5222,28.5311,80869.0
2016-10-31 14:00:00,31.92,31.95,31.91,31.93,105881.0,28.5222,28.549,28.5132,28.5311,105881.0
2016-10-31 14:10:00,31.93,31.93,31.85,31.87,85815.0,28.5311,28.5311,28.4596,28.4775,85815.0
2016-10-31 14:20:00,31.87,31.9,31.81,31.82,83773.0,28.4775,28.5043,28.4239,28.4328,83773.0
2016-10-31 14:30:00,31.83,31.84,31.81,31.84,127002.0,28.4417,28.4507,28.4239,28.4507,127002.0
2016-10-31 14:40:00,31.83,31.83,31.78,31.78,68720.0,28.4417,28.4417,28.3971,28.3971,68720.0
2016-10-31 14:50:00,31.79,31.81,31.78,31.79,95240.0,28.406,28.4239,28.3971,28.406,95240.0
2016-10-31 15:00:00,31.79,31.82,31.78,31.81,109622.0,28.406,28.4328,28.3971,28.4239,109622.0
2016-10-31 15:10:00,31.81,31.83,31.77,31.78,138730.0,28.4239,28.4417,28.3881,28.3971,138730.0
2016-10-31 15:20:00,31.78,31.84,31.78,31.81,152632.0,28.3971,28.4507,28.3971,28.4239,152632.0
2016-10-31 15:30:00,31.81,31.82,31.78,31.8,185374.0,28.4239,28.4328,28.3971,28.4149,185374.0
2016-10-31 15:40:00,31.79,31.8,31.74,31.78,279467.0,28.406,28.4149,28.3613,28.3971,279467.0
2016-10-31 15:50:00,31.78,31.79,31.68,31.71,665761.0,28.3971,28.406,28.3077,28.3345,665761.0
2016-11-01 09:30:00,31.9,32.14,31.84,32.14,291176.0,28.5043,28.7187,28.4507,28.7187,291176.0
2016-11-01 09:40:00,32.13,32.14,31.9,31.9,164865.0,28.7098,28.7187,28.5043,28.5043,164865.0
2016-11-01 09:50:00,31.9,31.9,31.78,31.78,211122.0,28.5043,28.5043,28.3971,28.3971,211122.0
2016-11-01 10:00:00,31.79,31.88,31.72,31.84,173795.0,28.406,28.4864,28.3434,28.4507,173795.0
2016-11-01 10:10:00,31.84,31.89,31.78,31.89,142292.0,28.4507,28.4953,28.3971,28.4953,142292.0
2016-11-01 10:20:00,31.9,31.94,31.83,31.84,105163.0,28.5043,28.54,28.4417,28.4507,105163.0
2016-11-01 10:30:00,31.84,31.89,31.75,31.76,129970.0,28.4507,28.4953,28.3703,28.3792,129970.0
2016-11-01 10:40:00,31.77,31.81,31.72,31.79,86701.0,28.3881,28.4239,28.3434,28.406,86701.0
2016-11-01 10:50:00,31.79,31.91,31.77,31.88,182115.0,28.406,28.5132,28.3881,28.4864,182115.0
2016-11-01 11:00:00,31.89,31.89,31.82,31.84,108507.0,28.4953,28.4953,28.4328,28.4507,108507.0
2016-11-01 11:10:00,31.84,31.84,31.79,31.83,84819.0,28.4507,28.4507,28.406,28.4417,84819.0
2016-11-01 11:20:00,31.83,31.84,31.78,31.81,80022.0,28.4417,28.4507,28.3971,28.4239,80022.0
2016-11-01 11:30:00,31.81,31.84,31.74,31.83,171098.0,28.4239,28.4507,28.3613,28.4417,171098.0
2016-11-01 11:40:00,31.82,31.83,31.77,31.79,90768.0,28.4328,28.4417,28.3881,28.406,90768.0
2016-11-01 11:50:00,31.8,31.83,31.73,31.76,89402.0,28.4149,28.4417,28.3524,28.3792,89402.0
2016-11-01 12:00:00,31.76,31.81,31.73,31.74,98221.0,28.3792,28.4239,28.3524,28.3613,98221.0
2016-11-01 12:10:00,31.73,31.76,31.65,31.68,156042.0,28.3524,28.3792,28.2809,28.3077,156042.0
2016-11-01 12:20:00,31.67,31.7,31.63,31.63,77050.0,28.2988,28.3256,28.263,28.263,77050.0
2016-11-01 12:30:00,31.64,31.7,31.62,31.66,59791.0,28.272,28.3256,28.2541,28.2898,59791.0
2016-11-01 12:40:00,31.67,31.69,31.58,31.59,74218.0,28.2988,28.3166,28.2183,28.2273,74218.0
2016-11-01 12:50:00,31.58,31.67,31.58,31.66,69900.0,28.2183,28.2988,28.2183,28.2898,69900.0
2016-11-01 13:00:00,31.67,31.69,31.63,31.67,49978.0,28.2988,28.3166,28.263,28.2988,49978.0
2016-11-01 13:10:00,31.66,31.68,31.62,31.64,66907.0,28.2898,28.3077,28.2541,28.272,66907.0
2016-11-01 13:20:00,31.63,31.67,31.58,31.66,76477.0,28.263,28.2988,28.2183,28.2898,76477.0
2016-11-01 13:30:00,31.67,31.67,31.54,31.55,70669.0,28.2988,28.2988,28.1826,28.1915,70669.0
2016-11-01 13:40:00,31.55,31.56,31.47,31.48,88055.0,28.1915,28.2005,28.1201,28.129,88055.0
2016-11-01 13:50:00,31.49,31.54,31.48,31.51,101957.0,28.1379,28.1826,28.129,28.1558,101957.0
2016-11-01 14:00:00,31.51,31.51,31.41,31.43,95803.0,28.1558,28.1558,28.0664,28.0843,95803.0
2016-11-01 14:10:00,31.43,31.47,31.3,31.3,150217.0,28.0843,28.1201,27.9682,27.9682,150217.0
2016-11-01 14:20:00,31.3,31.47,31.3,31.44,154183.0,27.9682,28.1201,27.9682,28.0933,154183.0
2016-11-01 14:30:00,31.45,31.52,31.42,31.49,109220.0,28.1022,28.1647,28.0754,28.1379,109220.0
2016-11-01 14:40:00,31.5,31.52,31.43,31.44,135451.0,28.1469,28.1647,28.0843,28.0933,135451.0
2016-11-01 14:50:00,31.45,31.52,31.43,31.44,87633.0,28.1022,28.1647,28.0843,28.0933,87633.0
2016-11-01 15:00:00,31.44,31.49,31.41,31.47,103193.0,28.0933,28.1379,28.0664,28.1201,103193.0
2016-11-01 15:10:00,31.47,31.56,31.44,31.54,127089.0,28.1201,28.2005,28.0933,28.1826,127089.0
2016-11-01 15:20:00,31.55,31.59,31.51,31.58,180084.0,28.1915,28.2273,28.1558,28.2183,180084.0
2016-11-01 15:30:00,31.58,31.62,31.54,31.62,235099.0,28.2183,28.2541,28.1826,28.2541,235099.0
2016-11-01 15:40:00,31.61,31.71,31.59,31.65,272688.0,28.2452,28.3345,28.2273,28.2809,272688.0
2016-11-01 15:50:00,31.66,31.67,31.59,31.64,526472.0,28.2898,28.2988,28.2273,28.272,526472.0
2016-11-02 09:30:00,31.45,31.45,31.26,31.35,279617.0,28.1022,28.1022,27.9324,28.0128,279617.0
2016-11-02 09:40:00,31.35,31.35,31.21,31.28,213368.0,28.0128,28.0128,27.8877,27.9503,213368.0
2016-11-02 09:50:00,31.28,31.31,31.18,31.2,246562.0,27.9503,27.9771,27.8609,27.8788,246562.0
2016-11-02 10:00:00,31.2,31.28,31.14,31.18,293672.0,27.8788,27.9503,27.8252,27.8609,293672.0
2016-11-02 10:10:00,31.18,31.18,31.07,31.08,142217.0,27.8609,27.8609,27.7626,27.7716,142217.0
2016-11-02 10:20:00,31.07,31.12,31.03,31.12,186723.0,27.7626,27.8073,27.7269,27.8073,186723.0
2016-11-02 10:30:00,31.12,31.13,30.99,31.1,166525.0,27.8073,27.8162,27.6912,27.7894,166525.0
2016-11-02 10:40:00,31.1,31.11,31.02,31.07,173279.0,27.7894,27.7984,27.718,27.7626,173279.0
2016-11-02 10:50:00,31.06,31.06,30.9,30.91,171226.0,27.7537,27.7537,27.6107,27.6197,171226.0
2016-11-02 11:00:00,30.91,31.02,30.9,31.02,150777.0,27.6197,27.718,27.6107,27.718,150777.0
2016-11-02 11:10:00,31.02,31.11,30.99,31.08,193409.0,27.718,27.7984,27.6912,27.7716,193409.0
2016-11-02 11:20:00,31.08,31.11,31.06,31.07,118568.0,27.7716,27.7984,27.7537,27.7626,118568.0
2016-11-02 11:30:00,31.06,31.11,31.05,31.07,121354.0,27.7537,27.7984,27.7448,27.7626,121354.0
2016-11-02 11:40:00,31.07,31.1,31.04,31.09,151694.0,27.7626,27.7894,27.7358,27.7805,151694.0
2016-11-02 11:50:00,31.09,31.11,31.06,31.08,148503.0,27.7805,27.7984,27.7537,27.7716,148503.0
2016-11-02 12:00:00,31.07,31.09,31.04,31.06,127430.0,27.7626,27.7805,27.7358,27.7537,127430.0
2016-11-02 12:10:00,31.06,31.08,31.01,31.05,82798.0,27.7537,27.7716,27.709,27.7448,82798.0
2016-11-02 12:20:00,31.05,31.09,31.02,31.08,110994.0,27.7448,27.7805,27.718,27.7716,110994.0
2016-11-02 12:30:00,31.09,31.11,31.07,31.08,110781.0,27.7805,27.7984,27.7626,27.7716,110781.0
2016-11-02 12:40:00,31.07,31.12,31.07,31.09,74614.0,27.7626,27.8073,27.7626,27.7805,74614.0
2016-11-02 12:50:00,31.1,31.13,31.07,31.11,116324.0,27.7894,27.8162,27.7626,27.7984,116324.0
2016-11-02 13:00:00,31.11,31.14,31.06,31.07,114822.0,27.7984,27.8252,27.7537,27.7626,114822.0
2016-11-02 13:10:00,31.07,31.08,30.99,31.0,198641.0,27.7626,27.7716,27.6912,27.7001,198641.0
2016-11-02 13:20:00,30.99,31.05,30.98,31.03,126190.0,27.6912,27.7448,27.6822,27.7269,126190.0
2016-11-02 13:30:00,31.03,31.04,30.93,30.94,97864.0,27.7269,27.7358,27.6375,27.6465,97864.0
2016-11-02 13:40:00,30.95,31.0,30.94,31.0,72139.0,27.6554,27.7001,27.6465,27.7001,72139.0
2016-11-02 13:50:00,31.0,31.13,30.99,31.05,139051.0,27.7001,27.8162,27.6912,27.7448,139051.0
2016-11-02 14:00:00,31.04,31.12,30.87,30.89,144003.0,27.7358,27.8073,27.5839,27.6018,144003.0
2016-11-02 14:10:00,30.89,31.11,30.89,31.1,200898.0,27.6018,27.7984,27.6018,27.7894,200898.0
2016-11-02 14:20:00,31.1,31.16,31.04,31.09,224618.0,27.7894,27.8431,27.7358,27.7805,224618.0
2016-11-02 14:30:00,31.08,31.13,31.03,31.1,127777.0,27.7716,27.8162,27.7269,27.7894,127777.0
2016-11-02 14:40:00,31.09,31.11,31.02,31.05,120069.0,27.7805,27.7984,27.718,27.7448,120069.0
2016-11-02 14:50:00,31.05,31.1,31.0,31.06,248363.0,27.7448,27.7894,27.7001,27.7537,248363.0
2016-11-02 15:00:00,31.06,31.13,31.04,31.13,167552.0,27.7537,27.8162,27.7358,27.8162,167552.0
2016-11-02 15:10:00,31.14,31.15,31.1,31.1,166861.0,27.8252,27.8341,27.7894,27.7894,166861.0
2016-11-02 15:20:00,31.11,31.18,31.1,31.18,187079.0,27.7984,27.8609,27.7894,27.8609,187079.0
2016-11-02 15:30:00,31.18,31.18,31.13,31.15,276262.0,27.8609,27.8609,27.8162,27.8341,276262.0
2016-11-02 15:40:00,31.15,31.19,31.13,31.15,406310.0,27.8341,27.8699,27.8162,27.8341,406310.0
2016-11-02 15:50:00,31.15,31.17,31.05,31.05,1002065.0,27.8341,27.852,27.7448,27.7448,1002065.0
2016-11-03 09:30:00,31.16,31.24,31.09,31.24,208285.0,27.8431,27.9145,27.7805,27.9145,208285.0
2016-11-03 09:40:00,31.23,31.3,31.14,31.2,194774.0,27.9056,27.9682,27.8252,27.8788,194774.0
2016-11-03 09:50:00,31.19,31.32,31.14,31.26,121569.0,27.8699,27.986,27.8252,27.9324,121569.0
2016-11-03 10:00:00,31.25,31.32,31.15,31.26,144134.0,27.9235,27.986,27.8341,27.9324,144134.0
2016-11-03 10:10:00,31.26,31.37,31.18,31.25,178358.0,27.9324,28.0307,27.8609,27.9235,178358.0
2016-11-03 10:20:00,31.25,31.35,31.25,31.32,69854.0,27.9235,28.0128,27.9235,27.986,69854.0
2016-11-03 10:30:00,31.32,31.41,31.28,31.37,68138.0,27.986,28.0664,27.9503,28.0307,68138.0
2016-11-03 10:40:00,31.36,31.43,31.35,31.41,58869.0,28.0218,28.0843,28.0128,28.0664,58869.0
2016-11-03 10:50:00,31.42,31.44,31.32,31.37,95651.0,28.0754,28.0933,27.986,28.0307,95651.0
2016-11-03 11:00:00,31.37,31.38,31.3,31.34,75872.0,28.0307,28.0396,27.9682,28.0039,75872.0
2016-11-03 11:10:00,31.34,31.38,31.29,31.32,59949.0,28.0039,28.0396,27.9592,27.986,59949.0
2016-11-03 11:20:00,31.32,31.37,31.29,31.35,48609.0,27.986,28.0307,27.9592,28.0128,48609.0
2016-11-03 11:30:00,31.36,31.43,31.35,31.43,228158.0,28.0218,28.0843,28.0128,28.0843,228158.0
2016-11-03 11:40:00,31.43,31.43,31.34,31.4,114609.0,28.0843,28.0843,28.0039,28.0575,114609.0
2016-11-03 11:50:00,31.4,31.43,31.35,31.38,130575.0,28.0575,28.0843,28.0128,28.0396,130575.0
2016-11-03 12:00:00,31.38,31.4,31.28,31.31,72301.0,28.0396,28.0575,27.9503,27.9771,72301.0
2016-11-03 12:10:00,31.32,31.33,31.24,31.24,70580.0,27.986,27.995,27.9145,27.9145,70580.0
2016-11-03 12:20:00,31.24,31.26,31.19,31.23,73346.0,27.9145,27.9324,27.8699,27.9056,73346.0
2016-11-03 12:30:00,31.22,31.23,31.16,31.19,62189.0,27.8967,27.9056,27.8431,27.8699,62189.0
2016-11-03 12:40:00,31.18,31.23,31.14,31.15,49516.0,27.8609,27.9056,27.8252,27.8341,49516.0
2016-11-03 12:50:00,31.15,31.22,31.14,31.18,84931.0,27.8341,27.8967,27.8252,27.8609,84931.0
2016-11-03 13:00:00,31.18,31.18,31.14,31.16,44106.0,27.8609,27.8609,27.8252,27.8431,44106.0
2016-11-03 13:10:00,31.16,31.18,31.14,31.15,29367.0,27.8431,27.8609,27.8252,27.8341,29367.0
2016-11-03 13:20:00,31.15,31.21,31.12,31.19,54606.0,27.8341,27.8877,27.8073,27.8699,54606.0
2016-11-03 13:30:00,31.18,31.19,31.12,31.18,68908.0,27.8609,27.8699,27.8073,27.8609,68908.0
2016-11-03 13:40:00,31.18,31.2,31.13,31.2,65412.0,27.8609,27.8788,27.8162,27.8788,65412.0
2016-11-03 13:50:00,31.2,31.21,31.12,31.15,75678.0,27.8788,27.8877,27.8073,27.8341,75678.0
2016-11-03 14:00:00,31.15,31.2,31.12,31.19,48860.0,27.8341,27.8788,27.8073,27.8699,48860.0
2016-11-03 14:10:00,31.19,31.22,31.13,31.15,56873.0,27.8699,27.8967,27.8162,27.8341,56873.0
2016-11-03 14:20:00,31.14,31.19,31.13,31.16,71722.0,27.8252,27.8699,27.8162,27.8431,71722.0
2016-11-03 14:30:00,31.16,31.2,31.16,31.19,51452.0,27.8431,27.8788,27.8431,27.8699,51452.0
2016-11-03 14:40:00,31.19,31.21,31.16,31.21,48204.0,27.8699,27.8877,27.8431,27.8877,48204.0
2016-11-03 14:50:00,31.2,31.22,31.17,31.2,109270.0,27.8788,27.8967,27.852,27.8788,109270.0
2016-11-03 15:00:00,31.2,31.2,31.16,31.18,60358.0,27.8788,27.8788,27.8431,27.8609,60358.0
2016-11-03 15:10:00,31.18,31.19,31.13,31.15,77937.0,27.8609,27.8699,27.8162,27.8341,77937.0
2016-11-03 15:20:00,31.14,31.15,31.11,31.13,77972.0,27.8252,27.8341,27.7984,27.8162,77972.0
2016-11-03 15:30:00,31.13,31.13,31.03,31.05,191282.0,27.8162,27.8162,27.7269,27.7448,191282.0
2016-11-03 15:40:00,31.05,31.09,31.01,31.05,326653.0,27.7448,27.7805,27.709,27.7448,326653.0
2016-11-03 15:50:00,31.05,31.15,31.04,31.15,477777.0,27.7448,27.8341,27.7358,27.8341,477777.0
2016-11-04 09:30:00,31.18,31.3,30.79,30.94,304799.0,27.8609,27.9682,27.5124,27.6465,304799.0
2016-11-04 09:40:00,30.93,30.93,30.74,30.75,281664.0,27.6375,27.6375,27.4678,27.4767,281664.0
2016-11-04 09:50:00,30.75,30.85,30.65,30.69,194140.0,27.4767,27.5661,27.3873,27.4231,194140.0
2016-11-04 10:00:00,30.69,30.85,30.68,30.8,300068.0,27.4231,27.5661,27.4142,27.5214,300068.0
2016-11-04 10:10:00,30.8,30.86,30.73,30.79,187442.0,27.5214,27.575,27.4588,27.5124,187442.0
2016-11-04 10:20:00,30.78,30.9,30.78,30.89,287676.0,27.5035,27.6107,27.5035,27.6018,287676.0
2016-11-04 10:30:00,30.89,31.01,30.87,31.01,224371.0,27.6018,27.709,27.5839,27.709,224371.0
2016-11-04 10:40:00,31.02,31.08,31.01,31.02,330962.0,27.718,27.7716,27.709,27.718,330962.0
2016-11-04 10:50:00,31.02,31.18,31.02,31.16,126566.0,27.718,27.8609,27.718,27.8431,126566.0
2016-11-04 11:00:00,31.16,31.26,31.12,31.22,120638.0,27.8431,27.9324,27.8073,27.8967,120638.0
2016-11-04 11:10:00,31.22,31.33,31.19,31.31,105692.0,27.8967,27.995,27.8699,27.9771,105692.0
2016-11-04 11:20:00,31.31,31.32,31.24,31.27,84324.0,27.9771,27.986,27.9145,27.9413,84324.0
2016-11-04 11:30:00,31.28,31.28,31.17,31.21,121482.0,27.9503,27.9503,27.852,27.8877,121482.0
2016-11-04 11:40:00,31.21,31.26,31.21,31.23,90149.0,27.8877,27.9324,27.8877,27.9056,90149.0
2016-11-04 11:50:00,31.22,31.28,31.18,31.24,64503.0,27.8967,27.9503,27.8609,27.9145,64503.0
2016-11-04 12:00:00,31.24,31.35,31.23,31.34,98298.0,27.9145,28.0128,27.9056,28.0039,98298.0
2016-11-04 12:10:00,31.34,31.42,31.31,31.36,116670.0,28.0039,28.0754,27.9771,28.0218,116670.0
2016-11-04 12:20:00,31.36,31.38,31.32,31.36,58454.0,28.0218,28.0396,27.986,28.0218,58454.0
2016-11-04 12:30:00,31.36,31.37,31.32,31.36,42949.0,28.0218,28.0307,27.986,28.0218,42949.0
2016-11-04 12:40:00,31.36,31.41,31.35,31.39,57664.0,28.0218,28.0664,28.0128,28.0486,57664.0
2016-11-04 12:50:00,31.39,31.4,31.34,31.39,53171.0,28.0486,28.0575,28.0039,28.0486,53171.0
2016-11-04 13:00:00,31.39,31.39,31.35,31.37,120246.0,28.0486,28.0486,28.0128,28.0307,120246.0
2016-11-04 13:10:00,31.37,31.38,31.35,31.36,41483.0,28.0307,28.0396,28.0128,28.0218,41483.0
2016-11-04 13:20:00,31.36,31.37,31.32,31.33,81264.0,28.0218,28.0307,27.986,27.995,81264.0
2016-11-04 13:30:00,31.32,31.35,31.31,31.35,45027.0,27.986,28.0128,27.9771,28.0128,45027.0
2016-11-04 13:40:00,31.35,31.36,31.3,31.33,36875.0,28.0128,28.0218,27.9682,27.995,36875.0
2016-11-04 13:50:00,31.33,31.34,31.28,31.31,95916.0,27.995,28.0039,27.9503,27.9771,95916.0
2016-11-04 14:00:00,31.3,31.3,31.22,31.23,85765.0,27.9682,27.9682,27.8967,27.9056,85765.0
2016-11-04 14:10:00,31.22,31.27,31.21,31.25,42841.0,27.8967,27.9413,27.8877,27.9235,42841.0
2016-11-04 14:20:00,31.24,31.26,31.22,31.24,50543.0,27.9145,27.9324,27.8967,27.9145,50543.0
2016-11-04 14:30:00,31.24,31.24,31.16,31.17,74059.0,27.9145,27.9145,27.8431,27.852,74059.0
2016-11-04 14:40:00,31.17,31.19,31.1,31.11,54726.0,27.852,27.8699,27.7894,27.7984,54726.0
2016-11-04 14:50:00,31.11,31.16,31.08,31.09,97802.0,27.7984,27.8431,27.7716,27.7805,97802.0
2016-11-04 15:00:00,31.09,31.1,30.98,30.99,147057.0,27.7805,27.7894,27.6822,27.6912,147057.0
2016-11-04 15:10:00,30.98,31.03,30.97,31.0,276421.0,27.6822,27.7269,27.6733,27.7001,276421.0
2016-11-04 15:20:00,31.0,31.03,30.98,30.99,197265.0,27.7001,27.7269,27.6822,27.6912,197265.0
2016-11-04 15:30:00,30.99,31.01,30.93,30.97,197277.0,27.6912,27.709,27.6375,27.6733,197277.0
2016-11-04 15:40:00,30.98,31.0,30.93,30.96,366797.0,27.6822,27.7001,27.6375,27.6643,366797.0
2016-11-04 15:50:00,30.96,30.97,30.9,30.91,602155.0,27.6643,27.6733,27.6107,27.6197,602155.0
2016-11-07 09:30:00,31.68,32.1,31.68,31.94,566329.0,28.3077,28.683,28.3077,28.54,566329.0
2016-11-07 09:40:00,31.93,32.13,31.9,32.02,295206.0,28.5311,28.7098,28.5043,28.6115,295206.0
2016-11-07 09:50:00,32.02,32.04,31.94,32.0,141872.0,28.6115,28.6294,28.54,28.5936,141872.0
2016-11-07 10:00:00,32.0,32.13,32.0,32.13,151301.0,28.5936,28.7098,28.5936,28.7098,151301.0
2016-11-07 10:10:00,32.12,32.13,32.06,32.11,132787.0,28.7009,28.7098,28.6473,28.6919,132787.0
2016-11-07 10:20:00,32.11,32.17,32.08,32.13,111565.0,28.6919,28.7455,28.6651,28.7098,111565.0
2016-11-07 10:30:00,32.13,32.15,32.07,32.08,74002.0,28.7098,28.7277,28.6562,28.6651,74002.0
2016-11-07 10:40:00,32.07,32.08,31.97,32.0,90222.0,28.6562,28.6651,28.5668,28.5936,90222.0
2016-11-07 10:50:00,31.99,32.04,31.94,32.03,113215.0,28.5847,28.6294,28.54,28.6204,113215.0
2016-11-07 11:00:00,32.04,32.11,32.02,32.09,86049.0,28.6294,28.6919,28.6115,28.6741,86049.0
2016-11-07 11:10:00,32.09,32.11,32.04,32.07,70403.0,28.6741,28.6919,28.6294,28.6562,70403.0
2016-11-07 11:20:00,32.07,32.09,32.03,32.07,75535.0,28.6562,28.6741,28.6204,28.6562,75535.0
2016-11-07 11:30:00,32.08,32.13,32.07,32.1,151933.0,28.6651,28.7098,28.6562,28.683,151933.0
2016-11-07 11:40:00,32.1,32.14,32.09,32.11,108183.0,28.683,28.7187,28.6741,28.6919,108183.0
2016-11-07 11:50:00,32.11,32.15,32.06,32.1,200586.0,28.6919,28.7277,28.6473,28.683,200586.0
2016-11-07 12:00:00,32.1,32.16,32.09,32.11,162328.0,28.683,28.7366,28.6741,28.6919,162328.0
2016-11-07 12:10:00,32.11,32.15,32.1,32.14,59762.0,28.6919,28.7277,28.683,28.7187,59762.0
2016-11-07 12:20:00,32.13,32.14,32.07,32.08,118735.0,28.7098,28.7187,28.6562,28.6651,118735.0
2016-11-07 12:30:00,32.09,32.1,32.02,32.02,99703.0,28.6741,28.683,28.6115,28.6115,99703.0
2016-11-07 12:40:00,32.02,32.05,31.99,32.02,71417.0,28.6115,28.6383,28.5847,28.6115,71417.0
2016-11-07 12:50:00,32.03,32.07,32.01,32.05,73781.0,28.6204,28.6562,28.6026,28.6383,73781.0
2016-11-07 13:00:00,32.05,32.09,32.04,32.08,69357.0,28.6383,28.6741,28.6294,28.6651,69357.0
2016-11-07 13:10:00,32.07,32.11,32.06,32.09,263664.0,28.6562,28.6919,28.6473,28.6741,263664.0
2016-11-07 13:20:00,32.09,32.13,32.08,32.11,212593.0,28.6741,28.7098,28.6651,28.6919,212593.0
2016-11-07 13:30:00,32.1,32.2,32.1,32.17,253884.0,28.683,28.7723,28.683,28.7455,253884.0
2016-11-07 13:40:00,32.17,32.21,32.14,32.17,163724.0,28.7455,28.7813,28.7187,28.7455,163724.0
2016-11-07 13:50:00,32.16,32.2,32.16,32.19,64390.0,28.7366,28.7723,28.7366,28.7634,64390.0
2016-11-07 14:00:00,32.2,32.2,32.15,32.17,64028.0,28.7723,28.7723,28.7277,28.7455,64028.0
2016-11-07 14:10:00,32.18,32.18,32.11,32.15,99406.0,28.7545,28.7545,28.6919,28.7277,99406.0
2016-11-07 14:20:00,32.14,32.16,32.12,32.13,54555.0,28.7187,28.7366,28.7009,28.7098,54555.0
2016-11-07 14:30:00,32.13,32.16,32.12,32.14,67905.0,28.7098,28.7366,28.7009,28.7187,67905.0
2016-11-07 14:40:00,32.15,32.15,32.08,32.09,77385.0,28.7277,28.7277,28.6651,28.6741,77385.0
2016-11-07 14:50:00,32.09,32.12,32.08,32.11,80725.0,28.6741,28.7009,28.6651,28.6919,80725.0
2016-11-07 15:00:00,32.11,32.13,32.08,32.08,130624.0,28.6919,28.7098,28.6651,28.6651,130624.0
2016-11-07 15:10:00,32.09,32.17,32.08,32.17,135623.0,28.6741,28.7455,28.6651,28.7455,135623.0
2016-11-07 15:20:00,32.16,32.19,32.15,32.19,141885.0,28.7366,28.7634,28.7277,28.7634,141885.0
2016-11-07 15:30:00,32.19,32.21,32.16,32.21,313165.0,28.7634,28.7813,28.7366,28.7813,313165.0
2016-11-07 15:40:00,32.21,32.31,32.2,32.3,407219.0,28.7813,28.8706,28.7723,28.8617,407219.0
2016-11-07 15:50:00,32.3,32.31,32.27,32.3,734059.0,28.8617,28.8706,28.8349,28.8617,734059.0
2016-11-08 09:30:00,32.11,32.2,32.02,32.04,556883.0,28.6919,28.7723,28.6115,28.6294,556883.0
2016-11-08 09:40:00,32.03,32.08,31.95,31.98,167064.0,28.6204,28.6651,28.549,28.5758,167064.0
2016-11-08 09:50:00,31.98,32.09,31.92,32.09,121838.0,28.5758,28.6741,28.5222,28.6741,121838.0
2016-11-08 10:00:00,32.08,32.12,31.95,31.96,157367.0,28.6651,28.7009,28.549,28.5579,157367.0
2016-11-08 10:10:00,31.96,32.0,31.91,31.95,191026.0,28.5579,28.5936,28.5132,28.549,191026.0
2016-11-08 10:20:00,31.96,32.02,31.94,31.98,149125.0,28.5579,28.6115,28.54,28.5758,149125.0
2016-11-08 10:30:00,31.98,32.1,31.96,32.09,140714.0,28.5758,28.683,28.5579,28.6741,140714.0
2016-11-08 10:40:00,32.09,32.14,32.05,32.12,147914.0,28.6741,28.7187,28.6383,28.7009,147914.0
2016-11-08 10:50:00,32.12,32.13,32.03,32.05,173038.0,28.7009,28.7098,28.6204,28.6383,173038.0
2016-11-08 11:00:00,32.05,32.17,32.04,32.17,190264.0,28.6383,28.7455,28.6294,28.7455,190264.0
2016-11-08 11:10:00,32.16,32.36,32.15,32.34,254042.0,28.7366,28.9153,28.7277,28.8974,254042.0
2016-11-08 11:20:00,32.34,32.4,32.3,32.36,208381.0,28.8974,28.9511,28.8617,28.9153,208381.0
2016-11-08 11:30:00,32.36,32.42,32.35,32.38,158700.0,28.9153,28.9689,28.9064,28.9332,158700.0
2016-11-08 11:40:00,32.39,32.39,32.35,32.37,76504.0,28.9421,28.9421,28.9064,28.9243,76504.0
2016-11-08 11:50:00,32.36,32.4,32.34,32.4,109061.0,28.9153,28.9511,28.8974,28.9511,109061.0
2016-11-08 12:00:00,32.39,32.4,32.31,32.31,220854.0,28.9421,28.9511,28.8706,28.8706,220854.0
2016-11-08 12:10:00,32.31,32.42,32.3,32.39,178896.0,28.8706,28.9689,28.8617,28.9421,178896.0
2016-11-08 12:20:00,32.39,32.46,32.37,32.43,62869.0,28.9421,29.0047,28.9243,28.9779,62869.0
2016-11-08 12:30:00,32.43,32.45,32.4,32.44,75157.0,28.9779,28.9957,28.9511,28.9868,75157.0
2016-11-08 12:40:00,32.44,32.47,32.42,32.47,71588.0,28.9868,29.0136,28.9689,29.0136,71588.0
2016-11-08 12:50:00,32.46,32.5,32.44,32.48,102251.0,29.0047,29.0404,28.9868,29.0225,102251.0
2016-11-08 13:00:00,32.48,32.5,32.43,32.46,155958.0,29.0225,29.0404,28.9779,29.0047,155958.0
2016-11-08 13:10:00,32.46,32.5,32.43,32.46,134363.0,29.0047,29.0404,28.9779,29.0047,134363.0
2016-11-08 13:20:00,32.45,32.5,32.44,32.48,69084.0,28.9957,29.0404,28.9868,29.0225,69084.0
2016-11-08 13:30:00,32.48,32.52,32.45,32.51,118028.0,29.0225,29.0583,28.9957,29.0494,118028.0
2016-11-08 13:40:00,32.5,32.51,32.47,32.49,57244.0,29.0404,29.0494,29.0136,29.0315,57244.0
2016-11-08 13:50:00,32.5,32.5,32.44,32.44,91078.0,29.0404,29.0404,28.9868,28.9868,91078.0
2016-11-08 14:00:00,32.44,32.45,32.39,32.4,86448.0,28.9868,28.9957,28.9421,28.9511,86448.0
2016-11-08 14:10:00,32.4,32.41,32.33,32.37,73144.0,28.9511,28.96,28.8885,28.9243,73144.0
2016-11-08 14:20:00,32.37,32.41,32.34,32.38,86673.0,28.9243,28.96,28.8974,28.9332,86673.0
2016-11-08 14:30:00,32.38,32.38,32.33,32.35,77432.0,28.9332,28.9332,28.8885,28.9064,77432.0
2016-11-08 14:40:00,32.36,32.37,32.27,32.3,98640.0,28.9153,28.9243,28.8349,28.8617,98640.0
2016-11-08 14:50:00,32.3,32.32,32.27,32.3,113047.0,28.8617,28.8796,28.8349,28.8617,113047.0
2016-11-08 15:00:00,32.3,32.41,32.29,32.41,89509.0,28.8617,28.96,28.8528,28.96,89509.0
2016-11-08 15:10:00,32.41,32.43,32.36,32.4,84859.0,28.96,28.9779,28.9153,28.9511,84859.0
2016-11-08 15:20:00,32.39,32.44,32.39,32.43,98508.0,28.9421,28.9868,28.9421,28.9779,98508.0
2016-11-08 15:30:00,32.43,32.47,32.41,32.45,222167.0,28.9779,29.0136,28.96,28.9957,222167.0
2016-11-08 15:40:00,32.45,32.48,32.4,32.46,332894.0,28.9957,29.0225,28.9511,29.0047,332894.0
2016-11-08 15:50:00,32.46,32.47,32.37,32.41,666633.0,29.0047,29.0136,28.9243,28.96,666633.0
2016-11-09 09:30:00,32.55,33.4,32.42,33.34,1251487.0,29.1455,29.9066,29.0291,29.8529,1251487.0
2016-11-09 09:40:00,33.34,33.64,33.2,33.63,1024012.0,29.8529,30.1215,29.7275,30.1125,1024012.0
2016-11-09 09:50:00,33.63,33.73,33.51,33.66,736937.0,30.1125,30.2021,30.0051,30.1394,736937.0
2016-11-09 10:00:00,33.66,33.68,33.39,33.48,656847.0,30.1394,30.1573,29.8976,29.9782,656847.0
2016-11-09 10:10:00,33.48,33.55,33.24,33.28,696724.0,29.9782,30.0409,29.7633,29.7991,696724.0
2016-11-09 10:20:00,33.28,33.35,33.2,33.29,311271.0,29.7991,29.8618,29.7275,29.8081,311271.0
2016-11-09 10:30:00,33.29,33.29,33.13,33.13,472936.0,29.8081,29.8081,29.6648,29.6648,472936.0
2016-11-09 10:40:00,33.14,33.33,33.13,33.27,393378.0,29.6738,29.8439,29.6648,29.7902,393378.0
2016-11-09 10:50:00,33.26,33.4,33.23,33.32,327310.0,29.7812,29.9066,29.7544,29.835,327310.0
2016-11-09 11:00:00,33.31,33.51,33.3,33.46,276738.0,29.826,30.0051,29.817,29.9603,276738.0
2016-11-09 11:10:00,33.46,33.55,33.4,33.5,375538.0,29.9603,30.0409,29.9066,29.9961,375538.0
2016-11-09 11:20:00,33.5,33.57,33.48,33.55,196005.0,29.9961,30.0588,29.9782,30.0409,196005.0
2016-11-09 11:30:00,33.56,33.76,33.54,33.76,342310.0,30.0498,30.2289,30.0319,30.2289,342310.0
2016-11-09 11:40:00,33.76,33.84,33.67,33.78,285070.0,30.2289,30.3006,30.1483,30.2468,285070.0
2016-11-09 11:50:00,33.79,33.9,33.72,33.72,425446.0,30.2558,30.3543,30.1931,30.1931,425446.0
2016-11-09 12:00:00,33.73,33.79,33.6,33.6,254132.0,30.2021,30.2558,30.0857,30.0857,254132.0
2016-11-09 12:10:00,33.6,33.68,33.53,33.61,198530.0,30.0857,30.1573,30.023,30.0946,198530.0
2016-11-09 12:20:00,33.62,33.68,33.55,33.56,419204.0,30.1036,30.1573,30.0409,30.0498,419204.0
2016-11-09 12:30:00,33.56,33.61,33.48,33.49,262872.0,30.0498,30.0946,29.9782,29.9872,262872.0
2016-11-09 12:40:00,33.5,33.57,33.38,33.54,631794.0,29.9961,30.0588,29.8887,30.0319,631794.0
2016-11-09 12:50:00,33.53,33.58,33.51,33.55,155546.0,30.023,30.0678,30.0051,30.0409,155546.0
2016-11-09 13:00:00,33.54,33.59,33.51,33.57,361416.0,30.0319,30.0767,30.0051,30.0588,361416.0
2016-11-09 13:10:00,33.57,33.59,33.5,33.57,368827.0,30.0588,30.0767,29.9961,30.0588,368827.0
2016-11-09 13:20:00,33.57,33.6,33.5,33.55,564912.0,30.0588,30.0857,29.9961,30.0409,564912.0
2016-11-09 13:30:00,33.55,33.74,33.51,33.74,466258.0,30.0409,30.211,30.0051,30.211,466258.0
2016-11-09 13:40:00,33.74,33.79,33.69,33.71,416836.0,30.211,30.2558,30.1663,30.1842,416836.0
2016-11-09 13:50:00,33.72,33.77,33.69,33.73,732103.0,30.1931,30.2379,30.1663,30.2021,732103.0
2016-11-09 14:00:00,33.73,33.75,33.66,33.7,570310.0,30.2021,30.22,30.1394,30.1752,570310.0
2016-11-09 14:10:00,33.71,33.78,33.62,33.78,453488.0,30.1842,30.2468,30.1036,30.2468,453488.0
2016-11-09 14:20:00,33.77,33.81,33.66,33.69,362305.0,30.2379,30.2737,30.1394,30.1663,362305.0
2016-11-09 14:30:00,33.68,33.72,33.61,33.62,539782.0,30.1573,30.1931,30.0946,30.1036,539782.0
2016-11-09 14:40:00,33.62,33.7,33.59,33.59,473241.0,30.1036,30.1752,30.0767,30.0767,473241.0
2016-11-09 14:50:00,33.59,33.61,33.5,33.5,421354.0,30.0767,30.0946,29.9961,29.9961,421354.0
2016-11-09 15:00:00,33.5,33.61,33.49,33.5,768750.0,29.9961,30.0946,29.9872,29.9961,768750.0
2016-11-09 15:10:00,33.5,33.54,33.48,33.53,444160.0,29.9961,30.0319,29.9782,30.023,444160.0
2016-11-09 15:20:00,33.53,33.58,33.5,33.51,680383.0,30.023,30.0678,29.9961,30.0051,680383.0
2016-11-09 15:30:00,33.52,33.57,33.43,33.57,827109.0,30.014,30.0588,29.9334,30.0588,827109.0
2016-11-09 15:40:00,33.57,33.57,33.48,33.53,1299309.0,30.0588,30.0588,29.9782,30.023,1299309.0
2016-11-09 15:50:00,33.53,33.74,33.53,33.7,1924863.0,30.023,30.211,30.023,30.1752,1924863.0
2016-11-10 09:30:00,34.26,35.02,34.23,35.02,1168323.0,30.6766,31.3571,30.6498,31.3571,1168323.0
2016-11-10 09:40:00,35.02,35.55,34.97,35.48,926689.0,31.3571,31.8317,31.3124,31.769,926689.0
2016-11-10 09:50:00,35.48,35.58,35.4,35.45,1048192.0,31.769,31.8586,31.6974,31.7422,1048192.0
2016-11-10 10:00:00,35.44,35.58,35.1,35.12,886006.0,31.7332,31.8586,31.4288,31.4467,886006.0
2016-11-10 10:10:00,35.11,35.11,34.85,35.01,1000779.0,31.4377,31.4377,31.2049,31.3482,1000779.0
2016-11-10 10:20:00,35.01,35.12,34.71,34.73,788535.0,31.3482,31.4467,31.0796,31.0975,788535.0
2016-11-10 10:30:00,34.73,34.93,34.59,34.72,773845.0,31.0975,31.2766,30.9721,31.0885,773845.0
2016-11-10 10:40:00,34.72,34.91,34.67,34.7,483548.0,31.0885,31.2586,31.0438,31.0706,483548.0
2016-11-10 10:50:00,34.71,34.75,34.55,34.55,478325.0,31.0796,31.1154,30.9363,30.9363,478325.0
2016-11-10 11:00:00,34.55,34.67,34.4,34.44,709802.0,30.9363,31.0438,30.802,30.8378,709802.0
2016-11-10 11:10:00,34.43,34.56,34.28,34.5,582719.0,30.8289,30.9453,30.6945,30.8915,582719.0
2016-11-10 11:20:00,34.49,34.5,34.34,34.4,409045.0,30.8826,30.8915,30.7483,30.802,409045.0
2016-11-10 11:30:00,34.4,34.48,34.31,34.37,255778.0,30.802,30.8736,30.7214,30.7751,255778.0
2016-11-10 11:40:00,34.37,34.7,34.34,34.5,293514.0,30.7751,31.0706,30.7483,30.8915,293514.0
2016-11-10 11:50:00,34.51,34.55,34.4,34.49,197736.0,30.9005,30.9363,30.802,30.8826,197736.0
2016-11-10 12:00:00,34.5,34.65,34.48,34.62,314882.0,30.8915,31.0258,30.8736,30.999,314882.0
2016-11-10 12:10:00,34.62,34.78,34.59,34.76,246612.0,30.999,31.1422,30.9721,31.1243,246612.0
2016-11-10 12:20:00,34.75,34.84,34.74,34.81,210125.0,31.1154,31.196,31.1064,31.1691,210125.0
2016-11-10 12:30:00,34.81,34.88,34.79,34.81,223639.0,31.1691,31.2318,31.1512,31.1691,223639.0
2016-11-10 12:40:00,34.8,34.88,34.72,34.88,357628.0,31.1602,31.2318,31.0885,31.2318,357628.0
2016-11-10 12:50:00,34.88,34.93,34.85,34.91,288021.0,31.2318,31.2766,31.2049,31.2586,288021.0
2016-11-10 13:00:00,34.92,34.97,34.87,34.97,286516.0,31.2676,31.3124,31.2228,31.3124,286516.0
2016-11-10 13:10:00,34.97,34.97,34.81,34.85,272827.0,31.3124,31.3124,31.1691,31.2049,272827.0
2016-11-10 13:20:00,34.84,35.05,34.84,35.04,508180.0,31.196,31.384,31.196,31.3751,508180.0
2016-11-10 13:30:00,35.05,35.23,35.04,35.23,341515.0,31.384,31.5452,31.3751,31.5452,341515.0
2016-11-10 13:40:00,35.23,35.27,35.2,35.26,396800.0,31.5452,31.581,31.5183,31.572,396800.0
2016-11-10 13:50:00,35.26,35.41,35.24,35.41,359113.0,31.572,31.7064,31.5541,31.7064,359113.0
2016-11-10 14:00:00,35.41,35.46,35.37,35.45,472225.0,31.7064,31.7511,31.6705,31.7422,472225.0
2016-11-10 14:10:00,35.45,35.59,35.44,35.5,485423.0,31.7422,31.8675,31.7332,31.7869,485423.0
2016-11-10 14:20:00,35.5,35.54,35.4,35.48,369943.0,31.7869,31.8228,31.6974,31.769,369943.0
2016-11-10 14:30:00,35.48,35.5,35.38,35.45,421399.0,31.769,31.7869,31.6795,31.7422,421399.0
2016-11-10 14:40:00,35.46,35.55,35.45,35.5,377294.0,31.7511,31.8317,31.7422,31.7869,377294.0
2016-11-10 14:50:00,35.5,35.57,35.46,35.57,497943.0,31.7869,31.8496,31.7511,31.8496,497943.0
2016-11-10 15:00:00,35.57,35.63,35.56,35.59,570170.0,31.8496,31.9033,31.8407,31.8675,570170.0
2016-11-10 15:10:00,35.58,35.59,35.39,35.4,579041.0,31.8586,31.8675,31.6884,31.6974,579041.0
2016-11-10 15:20:00,35.39,35.48,35.37,35.47,553691.0,31.6884,31.769,31.6705,31.7601,553691.0
2016-11-10 15:30:00,35.47,35.48,35.27,35.3,673038.0,31.7601,31.769,31.581,31.6079,673038.0
2016-11-10 15:40:00,35.3,35.38,35.27,35.31,770892.0,31.6079,31.6795,31.581,31.6168,770892.0
2016-11-10 15:50:00,35.32,35.32,35.2,35.27,1906955.0,31.6258,31.6258,31.5183,31.581,1906955.0
2016-11-11 09:30:00,34.97,35.29,34.85,35.22,303352.0,31.3124,31.5989,31.2049,31.5362,303352.0
2016-11-11 09:40:00,35.22,35.28,35.02,35.07,357706.0,31.5362,31.5899,31.3571,31.4019,357706.0
2016-11-11 09:50:00,35.06,35.27,35.05,35.24,276246.0,31.393,31.581,31.384,31.5541,276246.0
2016-11-11 10:00:00,35.25,35.36,35.15,35.26,418525.0,31.5631,31.6616,31.4735,31.572,418525.0
2016-11-11 10:10:00,35.26,35.48,35.24,35.29,338229.0,31.572,31.769,31.5541,31.5989,338229.0
2016-11-11 10:20:00,35.29,35.35,35.19,35.2,227696.0,31.5989,31.6526,31.5094,31.5183,227696.0
2016-11-11 10:30:00,35.2,35.26,35.1,35.21,315819.0,31.5183,31.572,31.4288,31.5273,315819.0
2016-11-11 10:40:00,35.2,35.28,35.17,35.2,347278.0,31.5183,31.5899,31.4915,31.5183,347278.0
2016-11-11 10:50:00,35.18,35.23,35.12,35.19,230199.0,31.5004,31.5452,31.4467,31.5094,230199.0
2016-11-11 11:00:00,35.18,35.26,35.09,35.19,177949.0,31.5004,31.572,31.4198,31.5094,177949.0
2016-11-11 11:10:00,35.19,35.23,35.1,35.22,179973.0,31.5094,31.5452,31.4288,31.5362,179973.0
2016-11-11 11:20:00,35.22,35.24,35.14,35.19,262338.0,31.5362,31.5541,31.4646,31.5094,262338.0
2016-11-11 11:30:00,35.18,35.3,35.18,35.29,215195.0,31.5004,31.6079,31.5004,31.5989,215195.0
2016-11-11 11:40:00,35.29,35.32,35.18,35.2,139921.0,31.5989,31.6258,31.5004,31.5183,139921.0
2016-11-11 11:50:00,35.2,35.31,35.17,35.26,109236.0,31.5183,31.6168,31.4915,31.572,109236.0
2016-11-11 12:00:00,35.25,35.39,35.24,35.37,142339.0,31.5631,31.6884,31.5541,31.6705,142339.0
2016-11-11 12:10:00,35.37,35.41,35.32,35.36,165492.0,31.6705,31.7064,31.6258,31.6616,165492.0
2016-11-11 12:20:00,35.36,35.45,35.33,35.42,126101.0,31.6616,31.7422,31.6347,31.7153,126101.0
2016-11-11 12:30:00,35.42,35.47,35.39,35.46,114429.0,31.7153,31.7601,31.6884,31.7511,114429.0
2016-11-11 12:40:00,35.46,35.54,35.42,35.47,256887.0,31.7511,31.8228,31.7153,31.7601,256887.0
2016-11-11 12:50:00,35.47,35.6,35.44,35.56,202048.0,31.7601,31.8765,31.7332,31.8407,202048.0
2016-11-11 13:00:00,35.57,35.64,35.54,35.61,138637.0,31.8496,31.9123,31.8228,31.8854,138637.0
2016-11-11 13:10:00,35.6,35.68,35.57,35.63,163643.0,31.8765,31.9481,31.8496,31.9033,163643.0
2016-11-11 13:20:00,35.62,35.74,35.61,35.72,170377.0,31.8944,32.0018,31.8854,31.9839,170377.0
2016-11-11 13:30:00,35.72,35.81,35.7,35.76,220102.0,31.9839,32.0645,31.966,32.0197,220102.0
2016-11-11 13:40:00,35.75,35.83,35.72,35.78,224150.0,32.0108,32.0824,31.9839,32.0377,224150.0
2016-11-11 13:50:00,35.78,35.83,35.75,35.76,181927.0,32.0377,32.0824,32.0108,32.0197,181927.0
2016-11-11 14:00:00,35.76,35.77,35.68,35.71,206018.0,32.0197,32.0287,31.9481,31.975,206018.0
2016-11-11 14:10:00,35.7,35.77,35.67,35.76,129249.0,31.966,32.0287,31.9392,32.0197,129249.0
2016-11-11 14:20:00,35.75,35.77,35.71,35.73,425972.0,32.0108,32.0287,31.975,31.9929,425972.0
2016-11-11 14:30:00,35.73,35.83,35.72,35.81,226924.0,31.9929,32.0824,31.9839,32.0645,226924.0
2016-11-11 14:40:00,35.8,35.85,35.79,35.81,225759.0,32.0556,32.1003,32.0466,32.0645,225759.0
2016-11-11 14:50:00,35.8,35.83,35.77,35.79,182789.0,32.0556,32.0824,32.0287,32.0466,182789.0
2016-11-11 15:00:00,35.79,35.88,35.79,35.88,165549.0,32.0466,32.1272,32.0466,32.1272,165549.0
2016-11-11 15:10:00,35.88,35.98,35.88,35.94,341768.0,32.1272,32.2167,32.1272,32.1809,341768.0
2016-11-11 15:20:00,35.95,35.97,35.92,35.97,351042.0,32.1899,32.2078,32.163,32.2078,351042.0
2016-11-11 15:30:00,35.97,36.03,35.96,36.01,587835.0,32.2078,32.2615,32.1988,32.2436,587835.0
2016-11-11 15:40:00,36.01,36.12,35.99,36.05,548122.0,32.2436,32.3421,32.2257,32.2794,548122.0
2016-11-11 15:50:00,36.06,36.12,36.05,36.08,1162837.0,32.2884,32.3421,32.2794,32.3063,1162837.0
2016-11-14 09:30:00,36.43,37.02,36.43,36.85,1114550.0,32.6197,33.148,32.6197,32.9957,1114550.0
2016-11-14 09:40:00,36.84,37.25,36.82,37.23,1099117.0,32.9868,33.3539,32.9689,33.336,1099117.0
2016-11-14 09:50:00,37.23,37.68,37.21,37.28,1136024.0,33.336,33.7389,33.3181,33.3808,1136024.0
2016-11-14 10:00:00,37.29,37.46,37.23,37.24,629551.0,33.3897,33.5419,33.336,33.3449,629551.0
2016-11-14 10:10:00,37.24,37.63,37.23,37.57,1073935.0,33.3449,33.6942,33.336,33.6404,1073935.0
2016-11-14 10:20:00,37.56,37.63,37.42,37.63,816928.0,33.6315,33.6942,33.5061,33.6942,816928.0
2016-11-14 10:30:00,37.63,37.71,37.45,37.5,815047.0,33.6942,33.7658,33.533,33.5778,815047.0
2016-11-14 10:40:00,37.5,37.51,37.35,37.36,425573.0,33.5778,33.5867,33.4434,33.4524,425573.0
2016-11-14 10:50:00,37.36,37.46,37.33,37.36,392783.0,33.4524,33.5419,33.4255,33.4524,392783.0
2016-11-14 11:00:00,37.36,37.36,37.21,37.35,375352.0,33.4524,33.4524,33.3181,33.4434,375352.0
2016-11-14 11:10:00,37.34,37.44,37.3,37.37,369072.0,33.4345,33.524,33.3987,33.4613,369072.0
2016-11-14 11:20:00,37.37,37.42,37.3,37.37,340983.0,33.4613,33.5061,33.3987,33.4613,340983.0
2016-11-14 11:30:00,37.36,37.4,37.29,37.3,272052.0,33.4524,33.4882,33.3897,33.3987,272052.0
2016-11-14 11:40:00,37.3,37.32,37.18,37.25,296019.0,33.3987,33.4166,33.2912,33.3539,296019.0
2016-11-14 11:50:00,37.26,37.28,37.15,37.18,349402.0,33.3629,33.3808,33.2644,33.2912,349402.0
2016-11-14 12:00:00,37.19,37.2,37.05,37.05,234895.0,33.3002,33.3091,33.1748,33.1748,234895.0
2016-11-14 12:10:00,37.06,37.06,36.94,36.95,350446.0,33.1838,33.1838,33.0763,33.0853,350446.0
2016-11-14 12:20:00,36.95,37.0,36.89,36.9,391289.0,33.0853,33.13,33.0316,33.0405,391289.0
2016-11-14 12:30:00,36.91,36.92,36.75,36.87,249194.0,33.0495,33.0584,32.9062,33.0136,249194.0
2016-11-14 12:40:00,36.87,36.92,36.66,36.68,660481.0,33.0136,33.0584,32.8256,32.8435,660481.0
2016-11-14 12:50:00,36.68,36.72,36.62,36.68,243783.0,32.8435,32.8793,32.7898,32.8435,243783.0
2016-11-14 13:00:00,36.68,36.74,36.61,36.72,380646.0,32.8435,32.8972,32.7808,32.8793,380646.0
2016-11-14 13:10:00,36.72,36.73,36.63,36.64,584141.0,32.8793,32.8883,32.7987,32.8077,584141.0
2016-11-14 13:20:00,36.63,36.76,36.6,36.62,491811.0,32.7987,32.9152,32.7719,32.7898,491811.0
2016-11-14 13:30:00,36.62,36.69,36.59,36.63,706664.0,32.7898,32.8525,32.7629,32.7987,706664.0
2016-11-14 13:40:00,36.63,36.73,36.59,36.67,969132.0,32.7987,32.8883,32.7629,32.8346,969132.0
2016-11-14 13:50:00,36.67,36.69,36.52,36.54,396384.0,32.8346,32.8525,32.7003,32.7182,396384.0
2016-11-14 14:00:00,36.54,36.63,36.46,36.54,257406.0,32.7182,32.7987,32.6465,32.7182,257406.0
2016-11-14 14:10:00,36.53,36.61,36.49,36.57,218901.0,32.7092,32.7808,32.6734,32.745,218901.0
2016-11-14 14:20:00,36.57,36.63,36.53,36.57,280909.0,32.745,32.7987,32.7092,32.745,280909.0
2016-11-14 14:30:00,36.56,36.58,36.48,36.52,370673.0,32.7361,32.754,32.6644,32.7003,370673.0
2016-11-14 14:40:00,36.54,36.54,36.38,36.38,616818.0,32.7182,32.7182,32.5749,32.5749,616818.0
2016-11-14 14:50:00,36.39,36.57,36.29,36.56,464772.0,32.5839,32.745,32.4943,32.7361,464772.0
2016-11-14 15:00:00,36.57,36.6,36.53,36.59,328647.0,32.745,32.7719,32.7092,32.7629,328647.0
2016-11-14 15:10:00,36.6,36.74,36.59,36.72,278370.0,32.7719,32.8972,32.7629,32.8793,278370.0
2016-11-14 15:20:00,36.73,36.84,36.72,36.84,333940.0,32.8883,32.9868,32.8793,32.9868,333940.0
2016-11-14 15:30:00,36.84,36.85,36.74,36.77,556667.0,32.9868,32.9957,32.8972,32.9241,556667.0
2016-11-14 15:40:00,36.76,36.76,36.6,36.66,468087.0,32.9152,32.9152,32.7719,32.8256,468087.0
2016-11-14 15:50:00,36.66,36.77,36.63,36.76,912099.0,32.8256,32.9241,32.7987,32.9152,912099.0
2016-11-15 09:30:00,36.33,36.39,36.15,36.27,652888.0,32.5301,32.5839,32.369,32.4764,652888.0
2016-11-15 09:40:00,36.27,36.36,36.05,36.12,809401.0,32.4764,32.557,32.2794,32.3421,809401.0
2016-11-15 09:50:00,36.12,36.28,36.04,36.11,755086.0,32.3421,32.4854,32.2705,32.3331,755086.0
2016-11-15 10:00:00,36.11,36.37,36.09,36.25,491256.0,32.3331,32.5659,32.3152,32.4585,491256.0
2016-11-15 10:10:00,36.25,36.29,36.17,36.27,842800.0,32.4585,32.4943,32.3869,32.4764,842800.0
2016-11-15 10:20:00,36.27,36.3,36.17,36.22,1387094.0,32.4764,32.5033,32.3869,32.4316,1387094.0
2016-11-15 10:30:00,36.22,36.32,36.14,36.23,376310.0,32.4316,32.5212,32.36,32.4406,376310.0
2016-11-15 10:40:00,36.23,36.33,36.18,36.32,423066.0,32.4406,32.5301,32.3958,32.5212,423066.0
2016-11-15 10:50:00,36.32,36.38,36.21,36.23,501956.0,32.5212,32.5749,32.4227,32.4406,501956.0
2016-11-15 11:00:00,36.22,36.44,36.21,36.4,874688.0,32.4316,32.6286,32.4227,32.5928,874688.0
2016-11-15 11:10:00,36.4,36.42,36.29,36.3,426663.0,32.5928,32.6107,32.4943,32.5033,426663.0
2016-11-15 11:20:00,36.3,36.37,36.28,36.33,373719.0,32.5033,32.5659,32.4854,32.5301,373719.0
2016-11-15 11:30:00,36.33,36.58,36.32,36.57,560965.0,32.5301,32.754,32.5212,32.745,560965.0
2016-11-15 11:40:00,36.57,36.58,36.43,36.44,160976.0,32.745,32.754,32.6197,32.6286,160976.0
2016-11-15 11:50:00,36.43,36.51,36.38,36.5,189207.0,32.6197,32.6913,32.5749,32.6823,189207.0
2016-11-15 12:00:00,36.5,36.54,36.46,36.47,252718.0,32.6823,32.7182,32.6465,32.6555,252718.0
2016-11-15 12:10:00,36.47,36.48,36.36,36.4,180858.0,32.6555,32.6644,32.557,32.5928,180858.0
2016-11-15 12:20:00,36.4,36.48,36.32,36.48,199307.0,32.5928,32.6644,32.5212,32.6644,199307.0
2016-11-15 12:30:00,36.48,36.5,36.42,36.47,87602.0,32.6644,32.6823,32.6107,32.6555,87602.0
2016-11-15 12:40:00,36.46,36.5,36.42,36.46,106914.0,32.6465,32.6823,32.6107,32.6465,106914.0
2016-11-15 12:50:00,36.45,36.55,36.43,36.52,82065.0,32.6376,32.7271,32.6197,32.7003,82065.0
2016-11-15 13:00:00,36.52,36.61,36.51,36.6,130278.0,32.7003,32.7808,32.6913,32.7719,130278.0
2016-11-15 13:10:00,36.6,36.61,36.5,36.5,134210.0,32.7719,32.7808,32.6823,32.6823,134210.0
2016-11-15 13:20:00,36.5,36.58,36.49,36.54,118470.0,32.6823,32.754,32.6734,32.7182,118470.0
2016-11-15 13:30:00,36.53,36.59,36.52,36.57,162669.0,32.7092,32.7629,32.7003,32.745,162669.0
2016-11-15 13:40:00,36.58,36.63,36.55,36.61,137832.0,32.754,32.7987,32.7271,32.7808,137832.0
2016-11-15 13:50:00,36.61,36.71,36.59,36.7,189304.0,32.7808,32.8704,32.7629,32.8614,189304.0
2016-11-15 14:00:00,36.7,36.73,36.64,36.71,135355.0,32.8614,32.8883,32.8077,32.8704,135355.0
2016-11-15 14:10:00,36.72,36.82,36.7,36.8,177654.0,32.8793,32.9689,32.8614,32.951,177654.0
2016-11-15 14:20:00,36.8,36.84,36.75,36.81,168931.0,32.951,32.9868,32.9062,32.9599,168931.0
2016-11-15 14:30:00,36.81,36.91,36.81,36.84,176776.0,32.9599,33.0495,32.9599,32.9868,176776.0
2016-11-15 14:40:00,36.84,36.94,36.84,36.91,187318.0,32.9868,33.0763,32.9868,33.0495,187318.0
2016-11-15 14:50:00,36.91,37.04,36.89,37.04,245472.0,33.0495,33.1659,33.0316,33.1659,245472.0
2016-11-15 15:00:00,37.04,37.06,36.92,37.02,243823.0,33.1659,33.1838,33.0584,33.148,243823.0
2016-11-15 15:10:00,37.02,37.12,36.99,37.08,349612.0,33.148,33.2375,33.1211,33.2017,349612.0
2016-11-15 15:20:00,37.07,37.14,37.02,37.12,233408.0,33.1927,33.2554,33.148,33.2375,233408.0
2016-11-15 15:30:00,37.11,37.16,37.05,37.1,467916.0,33.2285,33.2733,33.1748,33.2196,467916.0
2016-11-15 15:40:00,37.1,37.14,37.07,37.09,514841.0,33.2196,33.2554,33.1927,33.2106,514841.0
2016-11-15 15:50:00,37.08,37.23,37.06,37.21,932046.0,33.2017,33.336,33.1838,33.3181,932046.0
2016-11-16 09:30:00,36.67,37.34,36.65,37.12,593390.0,32.8346,33.4345,32.8167,33.2375,593390.0
2016-11-16 09:40:00,37.13,37.13,36.81,36.86,411069.0,33.2465,33.2465,32.9599,33.0047,411069.0
2016-11-16 09:50:00,36.86,36.86,36.72,36.74,456037.0,33.0047,33.0047,32.8793,32.8972,456037.0
2016-11-16 10:00:00,36.75,36.89,36.59,36.85,451930.0,32.9062,33.0316,32.7629,32.9957,451930.0
2016-11-16 10:10:00,36.84,36.91,36.77,36.8,260528.0,32.9868,33.0495,32.9241,32.951,260528.0
2016-11-16 10:20:00,36.8,36.86,36.72,36.73,331675.0,32.951,33.0047,32.8793,32.8883,331675.0
2016-11-16 10:30:00,36.73,36.87,36.72,36.77,294072.0,32.8883,33.0136,32.8793,32.9241,294072.0
2016-11-16 10:40:00,36.77,36.83,36.72,36.73,248647.0,32.9241,32.9778,32.8793,32.8883,248647.0
2016-11-16 10:50:00,36.73,36.81,36.72,36.81,227518.0,32.8883,32.9599,32.8793,32.9599,227518.0
2016-11-16 11:00:00,36.8,36.82,36.73,36.77,288722.0,32.951,32.9689,32.8883,32.9241,288722.0
2016-11-16 11:10:00,36.77,36.77,36.69,36.75,340269.0,32.9241,32.9241,32.8525,32.9062,340269.0
2016-11-16 11:20:00,36.75,36.75,36.64,36.75,278410.0,32.9062,32.9062,32.8077,32.9062,278410.0
2016-11-16 11:30:00,36.74,36.76,36.67,36.69,211293.0,32.8972,32.9152,32.8346,32.8525,211293.0
2016-11-16 11:40:00,36.69,36.75,36.67,36.71,113534.0,32.8525,32.9062,32.8346,32.8704,113534.0
2016-11-16 11:50:00,36.71,36.72,36.62,36.63,134431.0,32.8704,32.8793,32.7898,32.7987,134431.0
2016-11-16 12:00:00,36.63,36.64,36.59,36.59,145973.0,32.7987,32.8077,32.7629,32.7629,145973.0
2016-11-16 12:10:00,36.6,36.63,36.54,36.55,132201.0,32.7719,32.7987,32.7182,32.7271,132201.0
2016-11-16 12:20:00,36.55,36.69,36.54,36.68,70821.0,32.7271,32.8525,32.7182,32.8435,70821.0
2016-11-16 12:30:00,36.67,36.7,36.6,36.61,77454.0,32.8346,32.8614,32.7719,32.7808,77454.0
2016-11-16 12:40:00,36.6,36.6,36.47,36.48,215526.0,32.7719,32.7719,32.6555,32.6644,215526.0
2016-11-16 12:50:00,36.48,36.62,36.45,36.62,255107.0,32.6644,32.7898,32.6376,32.7898,255107.0
2016-11-16 13:00:00,36.62,36.64,36.54,36.55,164843.0,32.7898,32.8077,32.7182,32.7271,164843.0
2016-11-16 13:10:00,36.55,36.58,36.54,36.55,132132.0,32.7271,32.754,32.7182,32.7271,132132.0
2016-11-16 13:20:00,36.55,36.59,36.48,36.57,228673.0,32.7271,32.7629,32.6644,32.745,228673.0
2016-11-16 13:30:00,36.57,36.64,36.53,36.62,154415.0,32.745,32.8077,32.7092,32.7898,154415.0
2016-11-16 13:40:00,36.62,36.7,36.6,36.63,155365.0,32.7898,32.8614,32.7719,32.7987,155365.0
2016-11-16 13:50:00,36.62,36.67,36.61,36.62,104215.0,32.7898,32.8346,32.7808,32.7898,104215.0
2016-11-16 14:00:00,36.62,36.68,36.62,36.62,107633.0,32.7898,32.8435,32.7898,32.7898,107633.0
2016-11-16 14:10:00,36.62,36.68,36.61,36.64,201701.0,32.7898,32.8435,32.7808,32.8077,201701.0
2016-11-16 14:20:00,36.64,36.67,36.63,36.64,187685.0,32.8077,32.8346,32.7987,32.8077,187685.0
2016-11-16 14:30:00,36.64,36.67,36.62,36.66,97034.0,32.8077,32.8346,32.7898,32.8256,97034.0
2016-11-16 14:40:00,36.66,36.68,36.64,36.65,187610.0,32.8256,32.8435,32.8077,32.8167,187610.0
2016-11-16 14:50:00,36.65,36.71,36.63,36.7,170193.0,32.8167,32.8704,32.7987,32.8614,170193.0
2016-11-16 15:00:00,36.7,36.74,36.68,36.68,142898.0,32.8614,32.8972,32.8435,32.8435,142898.0
2016-11-16 15:10:00,36.69,36.74,36.67,36.72,423615.0,32.8525,32.8972,32.8346,32.8793,423615.0
2016-11-16 15:20:00,36.72,36.76,36.69,36.7,256208.0,32.8793,32.9152,32.8525,32.8614,256208.0
2016-11-16 15:30:00,36.7,36.71,36.64,36.66,310995.0,32.8614,32.8704,32.8077,32.8256,310995.0
2016-11-16 15:40:00,36.66,36.74,36.65,36.7,334462.0,32.8256,32.8972,32.8167,32.8614,334462.0
2016-11-16 15:50:00,36.7,36.75,36.67,36.72,730318.0,32.8614,32.9062,32.8346,32.8793,730318.0
2016-11-17 09:30:00,36.66,36.83,36.35,36.8,630100.0,32.8256,32.9778,32.548,32.951,630100.0
2016-11-17 09:40:00,36.8,36.94,36.65,36.77,263426.0,32.951,33.0763,32.8167,32.9241,263426.0
2016-11-17 09:50:00,36.77,37.22,36.76,37.22,516141.0,32.9241,33.327,32.9152,33.327,516141.0
2016-11-17 10:00:00,37.22,37.33,37.16,37.17,428133.0,33.327,33.4255,33.2733,33.2823,428133.0
2016-11-17 10:10:00,37.18,37.22,37.06,37.09,386729.0,33.2912,33.327,33.1838,33.2106,386729.0
2016-11-17 10:20:00,37.1,37.11,37.0,37.02,173454.0,33.2196,33.2285,33.13,33.148,173454.0
2016-11-17 10:30:00,37.01,37.05,36.84,37.03,441519.0,33.139,33.1748,32.9868,33.1569,441519.0
2016-11-17 10:40:00,37.02,37.1,36.97,37.1,231226.0,33.148,33.2196,33.1032,33.2196,231226.0
2016-11-17 10:50:00,37.1,37.11,37.03,37.07,258336.0,33.2196,33.2285,33.1569,33.1927,258336.0
2016-11-17 11:00:00,37.07,37.14,37.05,37.14,308122.0,33.1927,33.2554,33.1748,33.2554,308122.0
2016-11-17 11:10:00,37.14,37.17,37.04,37.1,292246.0,33.2554,33.2823,33.1659,33.2196,292246.0
2016-11-17 11:20:00,37.09,37.11,37.01,37.04,119453.0,33.2106,33.2285,33.139,33.1659,119453.0
2016-11-17 11:30:00,37.04,37.12,37.0,37.11,151921.0,33.1659,33.2375,33.13,33.2285,151921.0
2016-11-17 11:40:00,37.11,37.21,37.09,37.17,148819.0,33.2285,33.3181,33.2106,33.2823,148819.0
2016-11-17 11:50:00,37.16,37.17,37.07,37.08,155711.0,33.2733,33.2823,33.1927,33.2017,155711.0
2016-11-17 12:00:00,37.08,37.11,37.04,37.04,153037.0,33.2017,33.2285,33.1659,33.1659,153037.0
2016-11-17 12:10:00,37.04,37.06,37.02,37.03,207935.0,33.1659,33.1838,33.148,33.1569,207935.0
2016-11-17 12:20:00,37.03,37.07,37.02,37.05,138866.0,33.1569,33.1927,33.148,33.1748,138866.0
2016-11-17 12:30:00,37.05,37.06,36.99,36.99,94889.0,33.1748,33.1838,33.1211,33.1211,94889.0
2016-11-17 12:40:00,36.99,37.01,36.91,36.94,154618.0,33.1211,33.139,33.0495,33.0763,154618.0
2016-11-17 12:50:00,36.94,36.96,36.91,36.94,98480.0,33.0763,33.0942,33.0495,33.0763,98480.0
2016-11-17 13:00:00,36.94,36.94,36.9,36.93,90295.0,33.0763,33.0763,33.0405,33.0674,90295.0
2016-11-17 13:10:00,36.92,36.97,36.92,36.94,110400.0,33.0584,33.1032,33.0584,33.0763,110400.0
2016-11-17 13:20:00,36.95,36.98,36.89,36.89,180735.0,33.0853,33.1121,33.0316,33.0316,180735.0
2016-11-17 13:30:00,36.9,36.97,36.86,36.92,375147.0,33.0405,33.1032,33.0047,33.0584,375147.0
2016-11-17 13:40:00,36.92,36.97,36.89,36.94,147163.0,33.0584,33.1032,33.0316,33.0763,147163.0
2016-11-17 13:50:00,36.94,37.0,36.89,36.9,185755.0,33.0763,33.13,33.0316,33.0405,185755.0
2016-11-17 14:00:00,36.9,36.97,36.89,36.96,141460.0,33.0405,33.1032,33.0316,33.0942,141460.0
2016-11-17 14:10:00,36.96,36.99,36.9,36.98,150441.0,33.0942,33.1211,33.0405,33.1121,150441.0
2016-11-17 14:20:00,36.98,37.0,36.94,36.99,54450.0,33.1121,33.13,33.0763,33.1211,54450.0
2016-11-17 14:30:00,36.99,37.0,36.95,36.99,60468.0,33.1211,33.13,33.0853,33.1211,60468.0
2016-11-17 14:40:00,36.98,37.01,36.95,36.97,149462.0,33.1121,33.139,33.0853,33.1032,149462.0
2016-11-17 14:50:00,36.98,37.04,36.97,37.02,166502.0,33.1121,33.1659,33.1032,33.148,166502.0
2016-11-17 15:00:00,37.03,37.09,37.02,37.05,126708.0,33.1569,33.2106,33.148,33.1748,126708.0
2016-11-17 15:10:00,37.05,37.08,37.0,37.0,108742.0,33.1748,33.2017,33.13,33.13,108742.0
2016-11-17 15:20:00,37.0,37.03,36.97,37.0,156519.0,33.13,33.1569,33.1032,33.13,156519.0
2016-11-17 15:30:00,37.0,37.03,36.98,37.0,201921.0,33.13,33.1569,33.1121,33.13,201921.0
2016-11-17 15:40:00,37.0,37.05,36.97,37.01,276679.0,33.13,33.1748,33.1032,33.139,276679.0
2016-11-17 15:50:00,37.01,37.05,37.0,37.04,438646.0,33.139,33.1748,33.13,33.1659,438646.0
2016-11-18 09:30:00,37.16,37.25,37.0,37.08,424135.0,33.2733,33.3539,33.13,33.2017,424135.0
2016-11-18 09:40:00,37.11,37.31,37.06,37.3,296809.0,33.2285,33.4076,33.1838,33.3987,296809.0
2016-11-18 09:50:00,37.3,37.4,37.3,37.37,199844.0,33.3987,33.4882,33.3987,33.4613,199844.0
2016-11-18 10:00:00,37.37,37.54,37.36,37.54,181714.0,33.4613,33.6136,33.4524,33.6136,181714.0
2016-11-18 10:10:00,37.53,37.68,37.52,37.67,285670.0,33.6046,33.7389,33.5957,33.73,285670.0
2016-11-18 10:20:00,37.66,37.75,37.59,37.72,533525.0,33.721,33.8016,33.6583,33.7747,533525.0
2016-11-18 10:30:00,37.72,37.79,37.7,37.77,362905.0,33.7747,33.8374,33.7568,33.8195,362905.0
2016-11-18 10:40:00,37.77,37.77,37.67,37.73,155515.0,33.8195,33.8195,33.73,33.7837,155515.0
2016-11-18 10:50:00,37.73,37.73,37.58,37.59,223765.0,33.7837,33.7837,33.6494,33.6583,223765.0
2016-11-18 11:00:00,37.58,37.64,37.52,37.63,275430.0,33.6494,33.7031,33.5957,33.6942,275430.0
2016-11-18 11:10:00,37.64,37.7,37.59,37.7,295276.0,33.7031,33.7568,33.6583,33.7568,295276.0
2016-11-18 11:20:00,37.7,37.79,37.69,37.79,172424.0,33.7568,33.8374,33.7479,33.8374,172424.0
2016-11-18 11:30:00,37.78,37.79,37.7,37.75,219420.0,33.8285,33.8374,33.7568,33.8016,219420.0
2016-11-18 11:40:00,37.75,37.79,37.68,37.69,99048.0,33.8016,33.8374,33.7389,33.7479,99048.0
2016-11-18 11:50:00,37.69,37.72,37.61,37.63,119482.0,33.7479,33.7747,33.6762,33.6942,119482.0
2016-11-18 12:00:00,37.63,37.67,37.58,37.59,95351.0,33.6942,33.73,33.6494,33.6583,95351.0
2016-11-18 12:10:00,37.59,37.62,37.57,37.6,117264.0,33.6583,33.6852,33.6404,33.6673,117264.0
2016-11-18 12:20:00,37.6,37.66,37.57,37.64,227290.0,33.6673,33.721,33.6404,33.7031,227290.0
2016-11-18 12:30:00,37.64,37.66,37.62,37.64,73004.0,33.7031,33.721,33.6852,33.7031,73004.0
2016-11-18 12:40:00,37.64,37.69,37.64,37.65,89779.0,33.7031,33.7479,33.7031,33.7121,89779.0
2016-11-18 12:50:00,37.65,37.74,37.64,37.73,79702.0,33.7121,33.7926,33.7031,33.7837,79702.0
2016-11-18 13:00:00,37.73,37.74,37.66,37.68,80408.0,33.7837,33.7926,33.721,33.7389,80408.0
2016-11-18 13:10:00,37.68,37.71,37.66,37.66,48764.0,33.7389,33.7658,33.721,33.721,48764.0
2016-11-18 13:20:00,37.66,37.74,37.66,37.71,109678.0,33.721,33.7926,33.721,33.7658,109678.0
2016-11-18 13:30:00,37.71,37.78,37.7,37.78,80833.0,33.7658,33.8285,33.7568,33.8285,80833.0
2016-11-18 13:40:00,37.78,37.8,37.76,37.77,91397.0,33.8285,33.8464,33.8106,33.8195,91397.0
2016-11-18 13:50:00,37.77,37.78,37.66,37.66,133114.0,33.8195,33.8285,33.721,33.721,133114.0
2016-11-18 14:00:00,37.67,37.68,37.58,37.58,131957.0,33.73,33.7389,33.6494,33.6494,131957.0
2016-11-18 14:10:00,37.59,37.63,37.58,37.62,113631.0,33.6583,33.6942,33.6494,33.6852,113631.0
2016-11-18 14:20:00,37.61,37.65,37.6,37.64,139542.0,33.6762,33.7121,33.6673,33.7031,139542.0
2016-11-18 14:30:00,37.63,37.66,37.62,37.64,115994.0,33.6942,33.721,33.6852,33.7031,115994.0
2016-11-18 14:40:00,37.63,37.66,37.62,37.63,105361.0,33.6942,33.721,33.6852,33.6942,105361.0
2016-11-18 14:50:00,37.63,37.66,37.61,37.64,108701.0,33.6942,33.721,33.6762,33.7031,108701.0
2016-11-18 15:00:00,37.63,37.67,37.62,37.66,148633.0,33.6942,33.73,33.6852,33.721,148633.0
2016-11-18 15:10:00,37.66,37.71,37.66,37.7,86463.0,33.721,33.7658,33.721,33.7568,86463.0
2016-11-18 15:20:00,37.71,37.72,37.68,37.7,178103.0,33.7658,33.7747,33.7389,33.7568,178103.0
2016-11-18 15:30:00,37.7,37.71,37.62,37.63,345267.0,33.7568,33.7658,33.6852,33.6942,345267.0
2016-11-18 15:40:00,37.62,37.65,37.52,37.52,503294.0,33.6852,33.7121,33.5957,33.5957,503294.0
2016-11-18 15:50:00,37.53,37.55,37.46,37.48,1310880.0,33.6046,33.6225,33.5419,33.5598,1310880.0
2016-11-21 09:30:00,37.71,37.89,37.66,37.7,390762.0,33.7658,33.927,33.721,33.7568,390762.0
2016-11-21 09:40:00,37.7,37.76,37.64,37.73,262370.0,33.7568,33.8106,33.7031,33.7837,262370.0
2016-11-21 09:50:00,37.74,37.99,37.73,37.97,267101.0,33.7926,34.0165,33.7837,33.9986,267101.0
2016-11-21 10:00:00,37.97,37.97,37.81,37.87,222703.0,33.9986,33.9986,33.8553,33.9091,222703.0
2016-11-21 10:10:00,37.87,37.96,37.87,37.95,218849.0,33.9091,33.9896,33.9091,33.9807,218849.0
2016-11-21 10:20:00,37.95,37.95,37.7,37.78,608544.0,33.9807,33.9807,33.7568,33.8285,608544.0
2016-11-21 10:30:00,37.77,37.85,37.77,37.81,275215.0,33.8195,33.8911,33.8195,33.8553,275215.0
2016-11-21 10:40:00,37.81,37.86,37.72,37.73,202047.0,33.8553,33.9001,33.7747,33.7837,202047.0
2016-11-21 10:50:00,37.73,37.74,37.65,37.72,477335.0,33.7837,33.7926,33.7121,33.7747,477335.0
2016-11-21 11:00:00,37.72,37.81,37.71,37.79,202288.0,33.7747,33.8553,33.7658,33.8374,202288.0
2016-11-21 11:10:00,37.79,37.88,37.79,37.8,210535.0,33.8374,33.918,33.8374,33.8464,210535.0
2016-11-21 11:20:00,37.8,37.85,37.77,37.79,282043.0,33.8464,33.8911,33.8195,33.8374,282043.0
2016-11-21 11:30:00,37.79,37.84,37.79,37.82,92032.0,33.8374,33.8822,33.8374,33.8643,92032.0
2016-11-21 11:40:00,37.82,37.89,37.79,37.89,101807.0,33.8643,33.927,33.8374,33.927,101807.0
2016-11-21 11:50:00,37.89,37.9,37.8,37.84,258130.0,33.927,33.9359,33.8464,33.8822,258130.0
2016-11-21 12:00:00,37.84,37.84,37.8,37.82,138654.0,33.8822,33.8822,33.8464,33.8643,138654.0
2016-11-21 12:10:00,37.82,37.85,37.77,37.85,309483.0,33.8643,33.8911,33.8195,33.8911,309483.0
2016-11-21 12:20:00,37.85,37.9,37.84,37.9,68741.0,33.8911,33.9359,33.8822,33.9359,68741.0
2016-11-21 12:30:00,37.9,37.92,37.86,37.9,79912.0,33.9359,33.9538,33.9001,33.9359,79912.0
2016-11-21 12:40:00,37.9,37.95,37.9,37.93,73473.0,33.9359,33.9807,33.9359,33.9628,73473.0
2016-11-21 12:50:00,37.93,37.95,37.89,37.94,182925.0,33.9628,33.9807,33.927,33.9717,182925.0
2016-11-21 13:00:00,37.94,38.0,37.89,37.96,237545.0,33.9717,34.0255,33.927,33.9896,237545.0
2016-11-21 13:10:00,37.97,38.0,37.95,37.99,67101.0,33.9986,34.0255,33.9807,34.0165,67101.0
2016-11-21 13:20:00,37.99,38.0,37.94,37.97,77806.0,34.0165,34.0255,33.9717,33.9986,77806.0
2016-11-21 13:30:00,37.97,37.98,37.94,37.97,167472.0,33.9986,34.0075,33.9717,33.9986,167472.0
2016-11-21 13:40:00,37.97,38.0,37.96,37.99,109581.0,33.9986,34.0255,33.9896,34.0165,109581.0
2016-11-21 13:50:00,37.99,38.0,37.94,37.97,225333.0,34.0165,34.0255,33.9717,33.9986,225333.0
2016-11-21 14:00:00,37.97,38.03,37.96,38.01,241178.0,33.9986,34.0523,33.9896,34.0344,241178.0
2016-11-21 14:10:00,38.01,38.03,37.98,38.01,179045.0,34.0344,34.0523,34.0075,34.0344,179045.0
2016-11-21 14:20:00,38.01,38.07,37.98,38.07,255755.0,34.0344,34.0881,34.0075,34.0881,255755.0
2016-11-21 14:30:00,38.07,38.1,38.05,38.07,707381.0,34.0881,34.115,34.0702,34.0881,707381.0
2016-11-21 14:40:00,38.08,38.14,38.06,38.13,310920.0,34.0971,34.1508,34.0792,34.1419,310920.0
2016-11-21 14:50:00,38.13,38.14,38.08,38.08,225199.0,34.1419,34.1508,34.0971,34.0971,225199.0
2016-11-21 15:00:00,38.08,38.12,38.04,38.1,235753.0,34.0971,34.1329,34.0613,34.115,235753.0
2016-11-21 15:10:00,38.09,38.12,38.07,38.08,501723.0,34.106,34.1329,34.0881,34.0971,501723.0
2016-11-21 15:20:00,38.07,38.11,38.04,38.1,441903.0,34.0881,34.1239,34.0613,34.115,441903.0
2016-11-21 15:30:00,38.1,38.12,38.05,38.08,281861.0,34.115,34.1329,34.0702,34.0971,281861.0
2016-11-21 15:40:00,38.08,38.12,38.04,38.12,589146.0,34.0971,34.1329,34.0613,34.1329,589146.0
2016-11-21 15:50:00,38.12,38.15,38.08,38.11,683353.0,34.1329,34.1598,34.0971,34.1239,683353.0
2016-11-22 09:30:00,38.33,38.42,38.11,38.36,841639.0,34.3209,34.4015,34.1239,34.3478,841639.0
2016-11-22 09:40:00,38.36,38.36,38.23,38.28,277551.0,34.3478,34.3478,34.2314,34.2762,277551.0
2016-11-22 09:50:00,38.27,38.35,38.25,38.32,166384.0,34.2672,34.3388,34.2493,34.312,166384.0
2016-11-22 10:00:00,38.32,38.37,38.15,38.18,344801.0,34.312,34.3568,34.1598,34.1866,344801.0
2016-11-22 10:10:00,38.18,38.21,38.13,38.15,446695.0,34.1866,34.2135,34.1419,34.1598,446695.0
2016-11-22 10:20:00,38.14,38.19,37.99,38.11,583208.0,34.1508,34.1956,34.0165,34.1239,583208.0
2016-11-22 10:30:00,38.11,38.14,38.04,38.11,206788.0,34.1239,34.1508,34.0613,34.1239,206788.0
2016-11-22 10:40:00,38.11,38.12,38.02,38.06,292689.0,34.1239,34.1329,34.0434,34.0792,292689.0
2016-11-22 10:50:00,38.05,38.07,37.96,38.0,284728.0,34.0702,34.0881,33.9896,34.0255,284728.0
2016-11-22 11:00:00,38.0,38.03,37.94,37.96,117938.0,34.0255,34.0523,33.9717,33.9896,117938.0
2016-11-22 11:10:00,37.96,38.12,37.9,38.12,321601.0,33.9896,34.1329,33.9359,34.1329,321601.0
2016-11-22 11:20:00,38.12,38.15,37.99,38.03,285878.0,34.1329,34.1598,34.0165,34.0523,285878.0
2016-11-22 11:30:00,38.02,38.06,37.95,37.96,201839.0,34.0434,34.0792,33.9807,33.9896,201839.0
2016-11-22 11:40:00,37.96,38.0,37.84,37.84,336307.0,33.9896,34.0255,33.8822,33.8822,336307.0
2016-11-22 11:50:00,37.85,37.88,37.75,37.75,137494.0,33.8911,33.918,33.8016,33.8016,137494.0
2016-11-22 12:00:00,37.75,37.81,37.75,37.78,386088.0,33.8016,33.8553,33.8016,33.8285,386088.0
2016-11-22 12:10:00,37.79,37.87,37.74,37.87,145322.0,33.8374,33.9091,33.7926,33.9091,145322.0
2016-11-22 12:20:00,37.86,37.91,37.85,37.86,172775.0,33.9001,33.9449,33.8911,33.9001,172775.0
2016-11-22 12:30:00,37.86,37.86,37.79,37.82,92767.0,33.9001,33.9001,33.8374,33.8643,92767.0
2016-11-22 12:40:00,37.83,37.9,37.82,37.87,171550.0,33.8732,33.9359,33.8643,33.9091,171550.0
2016-11-22 12:50:00,37.88,37.95,37.86,37.91,116194.0,33.918,33.9807,33.9001,33.9449,116194.0
2016-11-22 13:00:00,37.92,37.94,37.9,37.94,117712.0,33.9538,33.9717,33.9359,33.9717,117712.0
2016-11-22 13:10:00,37.93,38.01,37.9,37.98,278312.0,33.9628,34.0344,33.9359,34.0075,278312.0
2016-11-22 13:20:00,37.98,38.16,37.98,38.05,309603.0,34.0075,34.1687,34.0075,34.0702,309603.0
2016-11-22 13:30:00,38.05,38.11,38.05,38.07,181330.0,34.0702,34.1239,34.0702,34.0881,181330.0
2016-11-22 13:40:00,38.07,38.08,38.01,38.03,97639.0,34.0881,34.0971,34.0344,34.0523,97639.0
2016-11-22 13:50:00,38.04,38.06,37.97,37.98,83150.0,34.0613,34.0792,33.9986,34.0075,83150.0
2016-11-22 14:00:00,37.98,38.0,37.93,37.94,116243.0,34.0075,34.0255,33.9628,33.9717,116243.0
2016-11-22 14:10:00,37.95,38.02,37.94,38.01,190342.0,33.9807,34.0434,33.9717,34.0344,190342.0
2016-11-22 14:20:00,38.0,38.05,37.99,38.02,105014.0,34.0255,34.0702,34.0165,34.0434,105014.0
2016-11-22 14:30:00,38.02,38.09,38.01,38.08,91915.0,34.0434,34.106,34.0344,34.0971,91915.0
2016-11-22 14:40:00,38.07,38.12,38.06,38.11,161177.0,34.0881,34.1329,34.0792,34.1239,161177.0
2016-11-22 14:50:00,38.11,38.16,38.08,38.15,114447.0,34.1239,34.1687,34.0971,34.1598,114447.0
2016-11-22 15:00:00,38.15,38.15,38.09,38.1,82445.0,34.1598,34.1598,34.106,34.115,82445.0
2016-11-22 15:10:00,38.1,38.2,38.1,38.19,110694.0,34.115,34.2045,34.115,34.1956,110694.0
2016-11-22 15:20:00,38.19,38.19,38.09,38.14,146710.0,34.1956,34.1956,34.106,34.1508,146710.0
2016-11-22 15:30:00,38.14,38.2,38.13,38.17,405073.0,34.1508,34.2045,34.1419,34.1777,405073.0
2016-11-22 15:40:00,38.17,38.22,38.16,38.22,229259.0,34.1777,34.2224,34.1687,34.2224,229259.0
2016-11-22 15:50:00,38.22,38.26,38.2,38.24,846704.0,34.2224,34.2583,34.2045,34.2404,846704.0
2016-11-23 09:30:00,38.44,38.64,38.24,38.3,489337.0,34.4194,34.5985,34.2404,34.2941,489337.0
2016-11-23 09:40:00,38.3,38.4,38.11,38.28,302153.0,34.2941,34.3836,34.1239,34.2762,302153.0
2016-11-23 09:50:00,38.28,38.46,38.28,38.46,169073.0,34.2762,34.4373,34.2762,34.4373,169073.0
2016-11-23 10:00:00,38.47,38.48,38.38,38.41,372458.0,34.4463,34.4553,34.3657,34.3926,372458.0
2016-11-23 10:10:00,38.4,38.42,38.25,38.36,471064.0,34.3836,34.4015,34.2493,34.3478,471064.0
2016-11-23 10:20:00,38.36,38.43,38.3,38.4,135260.0,34.3478,34.4105,34.2941,34.3836,135260.0
2016-11-23 10:30:00,38.4,38.53,38.39,38.45,202159.0,34.3836,34.5,34.3747,34.4284,202159.0
2016-11-23 10:40:00,38.45,38.57,38.42,38.55,160175.0,34.4284,34.5358,34.4015,34.5179,160175.0
2016-11-23 10:50:00,38.54,38.67,38.54,38.67,232026.0,34.509,34.6254,34.509,34.6254,232026.0
2016-11-23 11:00:00,38.66,38.75,38.66,38.69,278640.0,34.6164,34.697,34.6164,34.6433,278640.0
2016-11-23 11:10:00,38.69,38.71,38.66,38.71,195775.0,34.6433,34.6612,34.6164,34.6612,195775.0
2016-11-23 11:20:00,38.71,38.83,38.7,38.83,157255.0,34.6612,34.7686,34.6522,34.7686,157255.0
2016-11-23 11:30:00,38.82,38.84,38.72,38.75,225916.0,34.7597,34.7776,34.6701,34.697,225916.0
2016-11-23 11:40:00,38.75,38.78,38.69,38.73,261683.0,34.697,34.7239,34.6433,34.6791,261683.0
2016-11-23 11:50:00,38.73,38.88,38.72,38.87,124372.0,34.6791,34.8134,34.6701,34.8045,124372.0
2016-11-23 12:00:00,38.87,38.89,38.75,38.81,169115.0,34.8045,34.8224,34.697,34.7507,169115.0
2016-11-23 12:10:00,38.82,38.86,38.78,38.78,153887.0,34.7597,34.7955,34.7239,34.7239,153887.0
2016-11-23 12:20:00,38.77,38.81,38.74,38.75,120604.0,34.7149,34.7507,34.6881,34.697,120604.0
2016-11-23 12:30:00,38.74,38.78,38.74,38.78,87966.0,34.6881,34.7239,34.6881,34.7239,87966.0
2016-11-23 12:40:00,38.78,38.79,38.73,38.75,169395.0,34.7239,34.7328,34.6791,34.697,169395.0
2016-11-23 12:50:00,38.75,38.79,38.72,38.77,139172.0,34.697,34.7328,34.6701,34.7149,139172.0
2016-11-23 13:00:00,38.76,38.81,38.74,38.8,134515.0,34.706,34.7507,34.6881,34.7418,134515.0
2016-11-23 13:10:00,38.8,38.83,38.77,38.83,165016.0,34.7418,34.7686,34.7149,34.7686,165016.0
2016-11-23 13:20:00,38.83,38.9,38.8,38.9,242369.0,34.7686,34.8313,34.7418,34.8313,242369.0
2016-11-23 13:30:00,38.9,39.07,38.88,39.02,399849.0,34.8313,34.9835,34.8134,34.9388,399849.0
2016-11-23 13:40:00,39.02,39.09,39.01,39.06,219048.0,34.9388,35.0014,34.9298,34.9746,219048.0
2016-11-23 13:50:00,39.06,39.06,38.98,39.01,251790.0,34.9746,34.9746,34.903,34.9298,251790.0
2016-11-23 14:00:00,39.01,39.04,38.95,38.97,347568.0,34.9298,34.9567,34.8761,34.894,347568.0
2016-11-23 14:10:00,38.97,39.0,38.94,38.96,198853.0,34.894,34.9209,34.8671,34.885,198853.0
2016-11-23 14:20:00,38.96,38.99,38.91,38.96,342794.0,34.885,34.9119,34.8403,34.885,342794.0
2016-11-23 14:30:00,38.97,39.0,38.94,38.98,216936.0,34.894,34.9209,34.8671,34.903,216936.0
2016-11-23 14:40:00,38.99,39.03,38.96,39.0,463510.0,34.9119,34.9477,34.885,34.9209,463510.0
2016-11-23 14:50:00,39.0,39.04,38.99,39.03,202007.0,34.9209,34.9567,34.9119,34.9477,202007.0
2016-11-23 15:00:00,39.03,39.09,39.03,39.09,165182.0,34.9477,35.0014,34.9477,35.0014,165182.0
2016-11-23 15:10:00,39.09,39.22,39.08,39.19,296733.0,35.0014,35.1179,34.9925,35.091,296733.0
2016-11-23 15:20:00,39.18,39.22,39.16,39.18,350317.0,35.082,35.1179,35.0641,35.082,350317.0
2016-11-23 15:30:00,39.19,39.2,39.08,39.12,417803.0,35.091,35.0999,34.9925,35.0283,417803.0
2016-11-23 15:40:00,39.12,39.14,39.1,39.12,317811.0,35.0283,35.0462,35.0104,35.0283,317811.0
2016-11-23 15:50:00,39.13,39.15,39.11,39.11,638111.0,35.0373,35.0552,35.0194,35.0194,638111.0
2016-11-25 09:30:00,39.0,39.0,38.62,38.74,349796.0,34.9209,34.9209,34.5806,34.6881,349796.0
2016-11-25 09:40:00,38.75,38.91,38.74,38.82,224101.0,34.697,34.8403,34.6881,34.7597,224101.0
2016-11-25 09:50:00,38.81,38.92,38.79,38.88,166022.0,34.7507,34.8492,34.7328,34.8134,166022.0
2016-11-25 10:00:00,38.88,38.9,38.84,38.84,109018.0,34.8134,34.8313,34.7776,34.7776,109018.0
2016-11-25 10:10:00,38.84,38.85,38.78,38.8,97954.0,34.7776,34.7866,34.7239,34.7418,97954.0
2016-11-25 10:20:00,38.81,38.86,38.79,38.85,64329.0,34.7507,34.7955,34.7328,34.7866,64329.0
2016-11-25 10:30:00,38.86,38.86,38.78,38.82,167497.0,34.7955,34.7955,34.7239,34.7597,167497.0
2016-11-25 10:40:00,38.82,38.86,38.77,38.86,86832.0,34.7597,34.7955,34.7149,34.7955,86832.0
2016-11-25 10:50:00,38.86,38.91,38.82,38.88,98258.0,34.7955,34.8403,34.7597,34.8134,98258.0
2016-11-25 11:00:00,38.88,38.93,38.85,38.88,391385.0,34.8134,34.8582,34.7866,34.8134,391385.0
2016-11-25 11:10:00,38.89,38.97,38.86,38.96,79793.0,34.8224,34.894,34.7955,34.885,79793.0
2016-11-25 11:20:00,38.96,38.97,38.85,38.86,129079.0,34.885,34.894,34.7866,34.7955,129079.0
2016-11-25 11:30:00,38.85,38.89,38.83,38.89,69665.0,34.7866,34.8224,34.7686,34.8224,69665.0
2016-11-25 11:40:00,38.88,38.9,38.85,38.85,45562.0,34.8134,34.8313,34.7866,34.7866,45562.0
2016-11-25 11:50:00,38.85,38.91,38.82,38.91,85038.0,34.7866,34.8403,34.7597,34.8403,85038.0
2016-11-25 12:00:00,38.91,38.92,38.83,38.83,31977.0,34.8403,34.8492,34.7686,34.7686,31977.0
2016-11-25 12:10:00,38.84,38.88,38.8,38.87,102592.0,34.7776,34.8134,34.7418,34.8045,102592.0
2016-11-25 12:20:00,38.87,38.88,38.82,38.87,69235.0,34.8045,34.8134,34.7597,34.8045,69235.0
2016-11-25 12:30:00,38.87,38.88,38.85,38.87,42536.0,34.8045,34.8134,34.7866,34.8045,42536.0
2016-11-25 12:40:00,38.87,38.93,38.86,38.91,170235.0,34.8045,34.8582,34.7955,34.8403,170235.0
2016-11-25 12:50:00,38.92,38.99,38.9,38.98,224156.0,34.8492,34.9119,34.8313,34.903,224156.0
2016-11-28 09:30:00,38.52,38.79,38.42,38.48,426335.0,34.4911,34.7328,34.4015,34.4553,426335.0
2016-11-28 09:40:00,38.49,38.57,38.45,38.56,219309.0,34.4642,34.5358,34.4284,34.5269,219309.0
2016-11-28 09:50:00,38.56,38.65,38.53,38.57,154865.0,34.5269,34.6075,34.5,34.5358,154865.0
2016-11-28 10:00:00,38.56,38.61,38.52,38.58,266779.0,34.5269,34.5717,34.4911,34.5448,266779.0
2016-11-28 10:10:00,38.58,38.58,38.45,38.47,118678.0,34.5448,34.5448,34.4284,34.4463,118678.0
2016-11-28 10:20:00,38.47,38.47,38.42,38.46,204697.0,34.4463,34.4463,34.4015,34.4373,204697.0
2016-11-28 10:30:00,38.47,38.56,38.45,38.55,168655.0,34.4463,34.5269,34.4284,34.5179,168655.0
2016-11-28 10:40:00,38.55,38.55,38.47,38.51,94284.0,34.5179,34.5179,34.4463,34.4821,94284.0
2016-11-28 10:50:00,38.5,38.54,38.41,38.41,102906.0,34.4732,34.509,34.3926,34.3926,102906.0
2016-11-28 11:00:00,38.42,38.44,38.36,38.42,162821.0,34.4015,34.4194,34.3478,34.4015,162821.0
2016-11-28 11:10:00,38.41,38.5,38.37,38.5,114185.0,34.3926,34.4732,34.3568,34.4732,114185.0
2016-11-28 11:20:00,38.49,38.57,38.46,38.48,84136.0,34.4642,34.5358,34.4373,34.4553,84136.0
2016-11-28 11:30:00,38.48,38.52,38.43,38.44,88837.0,34.4553,34.4911,34.4105,34.4194,88837.0
2016-11-28 11:40:00,38.44,38.47,38.41,38.43,114361.0,34.4194,34.4463,34.3926,34.4105,114361.0
2016-11-28 11:50:00,38.43,38.55,38.42,38.52,84637.0,34.4105,34.5179,34.4015,34.4911,84637.0
2016-11-28 12:00:00,38.52,38.58,38.48,38.55,108345.0,34.4911,34.5448,34.4553,34.5179,108345.0
2016-11-28 12:10:00,38.55,38.56,38.49,38.51,68051.0,34.5179,34.5269,34.4642,34.4821,68051.0
2016-11-28 12:20:00,38.52,38.55,38.49,38.53,104672.0,34.4911,34.5179,34.4642,34.5,104672.0
2016-11-28 12:30:00,38.53,38.59,38.52,38.58,140330.0,34.5,34.5537,34.4911,34.5448,140330.0
2016-11-28 12:40:00,38.57,38.58,38.53,38.57,53547.0,34.5358,34.5448,34.5,34.5358,53547.0
2016-11-28 12:50:00,38.57,38.61,38.56,38.61,52028.0,34.5358,34.5717,34.5269,34.5717,52028.0
2016-11-28 13:00:00,38.6,38.61,38.56,38.56,113386.0,34.5627,34.5717,34.5269,34.5269,113386.0
2016-11-28 13:10:00,38.57,38.57,38.5,38.5,106034.0,34.5358,34.5358,34.4732,34.4732,106034.0
2016-11-28 13:20:00,38.51,38.57,38.5,38.55,58480.0,34.4821,34.5358,34.4732,34.5179,58480.0
2016-11-28 13:30:00,38.55,38.61,38.55,38.59,76981.0,34.5179,34.5717,34.5179,34.5537,76981.0
2016-11-28 13:40:00,38.58,38.6,38.57,38.58,55874.0,34.5448,34.5627,34.5358,34.5448,55874.0
2016-11-28 13:50:00,38.58,38.59,38.55,38.55,71645.0,34.5448,34.5537,34.5179,34.5179,71645.0
2016-11-28 14:00:00,38.55,38.57,38.5,38.5,85533.0,34.5179,34.5358,34.4732,34.4732,85533.0
2016-11-28 14:10:00,38.5,38.51,38.47,38.49,74540.0,34.4732,34.4821,34.4463,34.4642,74540.0
2016-11-28 14:20:00,38.49,38.49,38.42,38.43,68654.0,34.4642,34.4642,34.4015,34.4105,68654.0
2016-11-28 14:30:00,38.43,38.46,38.41,38.43,69544.0,34.4105,34.4373,34.3926,34.4105,69544.0
2016-11-28 14:40:00,38.44,38.49,38.43,38.46,55280.0,34.4194,34.4642,34.4105,34.4373,55280.0
2016-11-28 14:50:00,38.45,38.49,38.44,38.48,129841.0,34.4284,34.4642,34.4194,34.4553,129841.0
2016-11-28 15:00:00,38.48,38.48,38.42,38.45,117791.0,34.4553,34.4553,34.4015,34.4284,117791.0
2016-11-28 15:10:00,38.45,38.5,38.44,38.49,104077.0,34.4284,34.4732,34.4194,34.4642,104077.0
2016-11-28 15:20:00,38.49,38.49,38.4,38.4,293115.0,34.4642,34.4642,34.3836,34.3836,293115.0
2016-11-28 15:30:00,38.4,38.41,38.35,38.35,137479.0,34.3836,34.3926,34.3388,34.3388,137479.0
2016-11-28 15:40:00,38.35,38.39,38.32,38.33,340456.0,34.3388,34.3747,34.312,34.3209,340456.0
2016-11-28 15:50:00,38.33,38.38,38.32,38.37,915728.0,34.3209,34.3657,34.312,34.3568,915728.0
2016-11-29 09:30:00,38.4,38.53,38.22,38.44,217571.0,34.3836,34.5,34.2224,34.4194,217571.0
2016-11-29 09:40:00,38.43,38.44,38.22,38.23,213815.0,34.4105,34.4194,34.2224,34.2314,213815.0
2016-11-29 09:50:00,38.24,38.27,38.15,38.23,217019.0,34.2404,34.2672,34.1598,34.2314,217019.0
2016-11-29 10:00:00,38.22,38.37,38.22,38.29,168769.0,34.2224,34.3568,34.2224,34.2851,168769.0
2016-11-29 10:10:00,38.29,38.5,38.29,38.48,121055.0,34.2851,34.4732,34.2851,34.4553,121055.0
2016-11-29 10:20:00,38.48,38.57,38.47,38.48,120094.0,34.4553,34.5358,34.4463,34.4553,120094.0
2016-11-29 10:30:00,38.48,38.56,38.46,38.47,77610.0,34.4553,34.5269,34.4373,34.4463,77610.0
2016-11-29 10:40:00,38.48,38.61,38.47,38.61,124379.0,34.4553,34.5717,34.4463,34.5717,124379.0
2016-11-29 10:50:00,38.61,38.61,38.53,38.57,89346.0,34.5717,34.5717,34.5,34.5358,89346.0
2016-11-29 11:00:00,38.56,38.56,38.47,38.52,125636.0,34.5269,34.5269,34.4463,34.4911,125636.0
2016-11-29 11:10:00,38.52,38.53,38.46,38.5,116422.0,34.4911,34.5,34.4373,34.4732,116422.0
2016-11-29 11:20:00,38.5,38.54,38.48,38.52,89333.0,34.4732,34.509,34.4553,34.4911,89333.0
2016-11-29 11:30:00,38.51,38.57,38.5,38.52,236022.0,34.4821,34.5358,34.4732,34.4911,236022.0
2016-11-29 11:40:00,38.52,38.57,38.51,38.54,87574.0,34.4911,34.5358,34.4821,34.509,87574.0
2016-11-29 11:50:00,38.53,38.56,38.52,38.53,167755.0,34.5,34.5269,34.4911,34.5,167755.0
2016-11-29 12:00:00,38.53,38.53,38.47,38.5,92278.0,34.5,34.5,34.4463,34.4732,92278.0
2016-11-29 12:10:00,38.51,38.54,38.49,38.52,67442.0,34.4821,34.509,34.4642,34.4911,67442.0
2016-11-29 12:20:00,38.53,38.53,38.44,38.44,214361.0,34.5,34.5,34.4194,34.4194,214361.0
2016-11-29 12:30:00,38.44,38.51,38.43,38.5,121113.0,34.4194,34.4821,34.4105,34.4732,121113.0
2016-11-29 12:40:00,38.5,38.51,38.48,38.49,69369.0,34.4732,34.4821,34.4553,34.4642,69369.0
2016-11-29 12:50:00,38.5,38.54,38.48,38.51,75257.0,34.4732,34.509,34.4553,34.4821,75257.0
2016-11-29 13:00:00,38.52,38.52,38.5,38.5,52664.0,34.4911,34.4911,34.4732,34.4732,52664.0
2016-11-29 13:10:00,38.5,38.55,38.49,38.52,119418.0,34.4732,34.5179,34.4642,34.4911,119418.0
2016-11-29 13:20:00,38.52,38.57,38.5,38.53,49827.0,34.4911,34.5358,34.4732,34.5,49827.0
2016-11-29 13:30:00,38.53,38.58,38.52,38.57,103811.0,34.5,34.5448,34.4911,34.5358,103811.0
2016-11-29 13:40:00,38.57,38.61,38.56,38.57,75473.0,34.5358,34.5717,34.5269,34.5358,75473.0
2016-11-29 13:50:00,38.58,38.64,38.55,38.6,101407.0,34.5448,34.5985,34.5179,34.5627,101407.0
2016-11-29 14:00:00,38.61,38.61,38.57,38.59,80400.0,34.5717,34.5717,34.5358,34.5537,80400.0
2016-11-29 14:10:00,38.59,38.6,38.54,38.55,95594.0,34.5537,34.5627,34.509,34.5179,95594.0
2016-11-29 14:20:00,38.55,38.58,38.54,38.57,53938.0,34.5179,34.5448,34.509,34.5358,53938.0
2016-11-29 14:30:00,38.57,38.63,38.56,38.61,66995.0,34.5358,34.5896,34.5269,34.5717,66995.0
2016-11-29 14:40:00,38.61,38.65,38.57,38.58,99518.0,34.5717,34.6075,34.5358,34.5448,99518.0
2016-11-29 14:50:00,38.57,38.58,38.52,38.54,356169.0,34.5358,34.5448,34.4911,34.509,356169.0
2016-11-29 15:00:00,38.54,38.55,38.5,38.51,242602.0,34.509,34.5179,34.4732,34.4821,242602.0
2016-11-29 15:10:00,38.51,38.53,38.49,38.5,444036.0,34.4821,34.5,34.4642,34.4732,444036.0
2016-11-29 15:20:00,38.5,38.54,38.49,38.51,117455.0,34.4732,34.509,34.4642,34.4821,117455.0
2016-11-29 15:30:00,38.51,38.52,38.43,38.43,171567.0,34.4821,34.4911,34.4105,34.4105,171567.0
2016-11-29 15:40:00,38.44,38.47,38.41,38.46,271227.0,34.4194,34.4463,34.3926,34.4373,271227.0
2016-11-29 15:50:00,38.45,38.51,38.44,38.47,595062.0,34.4284,34.4821,34.4194,34.4463,595062.0
2016-11-30 09:30:00,39.07,39.35,38.9,39.11,554049.0,34.9835,35.2343,34.8313,35.0194,554049.0
2016-11-30 09:40:00,39.13,39.13,38.84,38.93,316035.0,35.0373,35.0373,34.7776,34.8582,316035.0
2016-11-30 09:50:00,38.94,39.02,38.89,38.98,417858.0,34.8671,34.9388,34.8224,34.903,417858.0
2016-11-30 10:00:00,38.98,39.03,38.9,39.03,255938.0,34.903,34.9477,34.8313,34.9477,255938.0
2016-11-30 10:10:00,39.03,39.03,38.92,38.94,286459.0,34.9477,34.9477,34.8492,34.8671,286459.0
2016-11-30 10:20:00,38.93,38.95,38.78,38.85,152886.0,34.8582,34.8761,34.7239,34.7866,152886.0
2016-11-30 10:30:00,38.85,38.89,38.8,38.86,189774.0,34.7866,34.8224,34.7418,34.7955,189774.0
2016-11-30 10:40:00,38.85,38.89,38.76,38.78,477039.0,34.7866,34.8224,34.706,34.7239,477039.0
2016-11-30 10:50:00,38.78,38.85,38.75,38.76,322753.0,34.7239,34.7866,34.697,34.706,322753.0
2016-11-30 11:00:00,38.75,38.82,38.74,38.8,241967.0,34.697,34.7597,34.6881,34.7418,241967.0
2016-11-30 11:10:00,38.8,38.92,38.79,38.82,286918.0,34.7418,34.8492,34.7328,34.7597,286918.0
2016-11-30 11:20:00,38.82,38.85,38.75,38.75,212101.0,34.7597,34.7866,34.697,34.697,212101.0
2016-11-30 11:30:00,38.75,38.81,38.74,38.79,200710.0,34.697,34.7507,34.6881,34.7328,200710.0
2016-11-30 11:40:00,38.8,38.8,38.71,38.75,134171.0,34.7418,34.7418,34.6612,34.697,134171.0
2016-11-30 11:50:00,38.74,38.78,38.7,38.72,97565.0,34.6881,34.7239,34.6522,34.6701,97565.0
2016-11-30 12:00:00,38.72,38.73,38.59,38.59,136090.0,34.6701,34.6791,34.5537,34.5537,136090.0
2016-11-30 12:10:00,38.59,38.68,38.58,38.68,389313.0,34.5537,34.6343,34.5448,34.6343,389313.0
2016-11-30 12:20:00,38.68,38.71,38.62,38.65,266499.0,34.6343,34.6612,34.5806,34.6075,266499.0
2016-11-30 12:30:00,38.65,38.72,38.65,38.65,135388.0,34.6075,34.6701,34.6075,34.6075,135388.0
2016-11-30 12:40:00,38.65,38.68,38.61,38.64,204920.0,34.6075,34.6343,34.5717,34.5985,204920.0
2016-11-30 12:50:00,38.64,38.68,38.6,38.68,94972.0,34.5985,34.6343,34.5627,34.6343,94972.0
2016-11-30 13:00:00,38.68,38.68,38.64,38.68,80246.0,34.6343,34.6343,34.5985,34.6343,80246.0
2016-11-30 13:10:00,38.68,38.73,38.67,38.71,151412.0,34.6343,34.6791,34.6254,34.6612,151412.0
2016-11-30 13:20:00,38.7,38.72,38.68,38.7,135035.0,34.6522,34.6701,34.6343,34.6522,135035.0
2016-11-30 13:30:00,38.7,38.73,38.69,38.71,141359.0,34.6522,34.6791,34.6433,34.6612,141359.0
2016-11-30 13:40:00,38.71,38.73,38.69,38.71,158483.0,34.6612,34.6791,34.6433,34.6612,158483.0
2016-11-30 13:50:00,38.72,38.74,38.67,38.68,139557.0,34.6701,34.6881,34.6254,34.6343,139557.0
2016-11-30 14:00:00,38.67,38.69,38.56,38.56,139867.0,34.6254,34.6433,34.5269,34.5269,139867.0
2016-11-30 14:10:00,38.57,38.64,38.56,38.62,115761.0,34.5358,34.5985,34.5269,34.5806,115761.0
2016-11-30 14:20:00,38.62,38.66,38.59,38.65,197389.0,34.5806,34.6164,34.5537,34.6075,197389.0
2016-11-30 14:30:00,38.64,38.65,38.59,38.61,227745.0,34.5985,34.6075,34.5537,34.5717,227745.0
2016-11-30 14:40:00,38.6,38.63,38.59,38.63,153344.0,34.5627,34.5896,34.5537,34.5896,153344.0
2016-11-30 14:50:00,38.63,38.64,38.58,38.59,479848.0,34.5896,34.5985,34.5448,34.5537,479848.0
2016-11-30 15:00:00,38.59,38.69,38.58,38.66,412614.0,34.5537,34.6433,34.5448,34.6164,412614.0
2016-11-30 15:10:00,38.66,38.7,38.61,38.7,490030.0,34.6164,34.6522,34.5717,34.6522,490030.0
2016-11-30 15:20:00,38.7,38.77,38.65,38.66,363992.0,34.6522,34.7149,34.6075,34.6164,363992.0
2016-11-30 15:30:00,38.66,38.7,38.64,38.67,461703.0,34.6164,34.6522,34.5985,34.6254,461703.0
2016-11-30 15:40:00,38.68,38.69,38.6,38.65,497306.0,34.6343,34.6433,34.5627,34.6075,497306.0
2016-11-30 15:50:00,38.64,38.71,38.62,38.64,1360277.0,34.5985,34.6612,34.5806,34.5985,1360277.0
2016-12-01 09:30:00,39.11,39.15,38.86,38.93,373892.0,35.0194,35.0552,34.7955,34.8582,373892.0
2016-12-01 09:40:00,38.94,39.04,38.8,38.98,441456.0,34.8671,34.9567,34.7418,34.903,441456.0
2016-12-01 09:50:00,38.98,39.06,38.9,38.97,441844.0,34.903,34.9746,34.8313,34.894,441844.0
2016-12-01 10:00:00,38.97,39.09,38.93,39.06,577099.0,34.894,35.0014,34.8582,34.9746,577099.0
2016-12-01 10:10:00,39.05,39.32,38.99,39.32,309557.0,34.9656,35.2074,34.9119,35.2074,309557.0
2016-12-01 10:20:00,39.32,39.33,39.17,39.28,317261.0,35.2074,35.2163,35.0731,35.1716,317261.0
2016-12-01 10:30:00,39.27,39.37,39.22,39.31,375038.0,35.1626,35.2522,35.1179,35.1984,375038.0
2016-12-01 10:40:00,39.31,39.36,39.27,39.29,175139.0,35.1984,35.2432,35.1626,35.1805,175139.0
2016-12-01 10:50:00,39.28,39.39,39.27,39.3,217396.0,35.1716,35.2701,35.1626,35.1895,217396.0
2016-12-01 11:00:00,39.29,39.36,39.27,39.34,255105.0,35.1805,35.2432,35.1626,35.2253,255105.0
2016-12-01 11:10:00,39.34,39.44,39.33,39.41,239986.0,35.2253,35.3148,35.2163,35.288,239986.0
2016-12-01 11:20:00,39.4,39.51,39.38,39.5,328198.0,35.279,35.3775,35.2611,35.3686,328198.0
2016-12-01 11:30:00,39.5,39.61,39.49,39.56,259499.0,35.3686,35.4671,35.3596,35.4223,259499.0
2016-12-01 11:40:00,39.56,39.67,39.5,39.66,175016.0,35.4223,35.5208,35.3686,35.5118,175016.0
2016-12-01 11:50:00,39.66,39.68,39.53,39.61,362490.0,35.5118,35.5297,35.3954,35.4671,362490.0
2016-12-01 12:00:00,39.61,39.62,39.49,39.52,292472.0,35.4671,35.476,35.3596,35.3865,292472.0
2016-12-01 12:10:00,39.51,39.54,39.4,39.52,473068.0,35.3775,35.4044,35.279,35.3865,473068.0
2016-12-01 12:20:00,39.52,39.59,39.48,39.57,241351.0,35.3865,35.4492,35.3507,35.4312,241351.0
2016-12-01 12:30:00,39.57,39.69,39.54,39.67,136195.0,35.4312,35.5387,35.4044,35.5208,136195.0
2016-12-01 12:40:00,39.67,39.67,39.49,39.49,177844.0,35.5208,35.5208,35.3596,35.3596,177844.0
2016-12-01 12:50:00,39.49,39.54,39.48,39.5,179555.0,35.3596,35.4044,35.3507,35.3686,179555.0
2016-12-01 13:00:00,39.49,39.52,39.43,39.45,307726.0,35.3596,35.3865,35.3059,35.3238,307726.0
2016-12-01 13:10:00,39.46,39.5,39.45,39.5,223542.0,35.3327,35.3686,35.3238,35.3686,223542.0
2016-12-01 13:20:00,39.5,39.52,39.45,39.5,130405.0,35.3686,35.3865,35.3238,35.3686,130405.0
2016-12-01 13:30:00,39.5,39.58,39.49,39.49,395478.0,35.3686,35.4402,35.3596,35.3596,395478.0
2016-12-01 13:40:00,39.49,39.51,39.46,39.51,356225.0,35.3596,35.3775,35.3327,35.3775,356225.0
2016-12-01 13:50:00,39.51,39.51,39.29,39.31,385710.0,35.3775,35.3775,35.1805,35.1984,385710.0
2016-12-01 14:00:00,39.31,39.4,39.31,39.37,255625.0,35.1984,35.279,35.1984,35.2522,255625.0
2016-12-01 14:10:00,39.37,39.46,39.35,39.44,228031.0,35.2522,35.3327,35.2343,35.3148,228031.0
2016-12-01 14:20:00,39.44,39.45,39.38,39.43,169304.0,35.3148,35.3238,35.2611,35.3059,169304.0
2016-12-01 14:30:00,39.43,39.47,39.39,39.45,272853.0,35.3059,35.3417,35.2701,35.3238,272853.0
2016-12-01 14:40:00,39.45,39.45,39.36,39.36,182434.0,35.3238,35.3238,35.2432,35.2432,182434.0
2016-12-01 14:50:00,39.36,39.46,39.35,39.44,668271.0,35.2432,35.3327,35.2343,35.3148,668271.0
2016-12-01 15:00:00,39.44,39.55,39.44,39.5,475151.0,35.3148,35.4133,35.3148,35.3686,475151.0
2016-12-01 15:10:00,39.49,39.52,39.48,39.51,480367.0,35.3596,35.3865,35.3507,35.3775,480367.0
2016-12-01 15:20:00,39.51,39.54,39.49,39.53,416718.0,35.3775,35.4044,35.3596,35.3954,416718.0
2016-12-01 15:30:00,39.53,39.55,39.49,39.51,337241.0,35.3954,35.4133,35.3596,35.3775,337241.0
2016-12-01 15:40:00,39.51,39.56,39.5,39.55,959070.0,35.3775,35.4223,35.3686,35.4133,959070.0
2016-12-01 15:50:00,39.55,39.66,39.54,39.61,1407227.0,35.4133,35.5118,35.4044,35.4671,1407227.0
2016-12-02 09:30:00,39.3,39.41,38.46,38.8,1111810.0,35.1895,35.288,34.4373,34.7418,1111810.0
2016-12-02 09:40:00,38.79,39.06,38.68,39.06,509017.0,34.7328,34.9746,34.6343,34.9746,509017.0
2016-12-02 09:50:00,39.05,39.08,38.9,38.99,168682.0,34.9656,34.9925,34.8313,34.9119,168682.0
2016-12-02 10:00:00,39.0,39.01,38.81,38.83,271169.0,34.9209,34.9298,34.7507,34.7686,271169.0
2016-12-02 10:10:00,38.82,38.82,38.63,38.68,257177.0,34.7597,34.7597,34.5896,34.6343,257177.0
2016-12-02 10:20:00,38.67,38.72,38.61,38.67,184246.0,34.6254,34.6701,34.5717,34.6254,184246.0
2016-12-02 10:30:00,38.67,38.77,38.64,38.76,235229.0,34.6254,34.7149,34.5985,34.706,235229.0
2016-12-02 10:40:00,38.77,38.78,38.7,38.71,198382.0,34.7149,34.7239,34.6522,34.6612,198382.0
2016-12-02 10:50:00,38.71,38.91,38.71,38.91,419380.0,34.6612,34.8403,34.6612,34.8403,419380.0
2016-12-02 11:00:00,38.9,38.92,38.8,38.86,269559.0,34.8313,34.8492,34.7418,34.7955,269559.0
2016-12-02 11:10:00,38.85,38.86,38.79,38.81,218168.0,34.7866,34.7955,34.7328,34.7507,218168.0
2016-12-02 11:20:00,38.81,38.84,38.79,38.83,156844.0,34.7507,34.7776,34.7328,34.7686,156844.0
2016-12-02 11:30:00,38.83,38.83,38.8,38.8,90338.0,34.7686,34.7686,34.7418,34.7418,90338.0
2016-12-02 11:40:00,38.8,38.84,38.79,38.8,137804.0,34.7418,34.7776,34.7328,34.7418,137804.0
2016-12-02 11:50:00,38.8,38.83,38.74,38.74,100416.0,34.7418,34.7686,34.6881,34.6881,100416.0
2016-12-02 12:00:00,38.74,38.74,38.62,38.62,123478.0,34.6881,34.6881,34.5806,34.5806,123478.0
2016-12-02 12:10:00,38.62,38.68,38.59,38.68,124322.0,34.5806,34.6343,34.5537,34.6343,124322.0
2016-12-02 12:20:00,38.68,38.71,38.66,38.67,38515.0,34.6343,34.6612,34.6164,34.6254,38515.0
2016-12-02 12:30:00,38.67,38.69,38.63,38.65,105166.0,34.6254,34.6433,34.5896,34.6075,105166.0
2016-12-02 12:40:00,38.64,38.74,38.64,38.73,54622.0,34.5985,34.6881,34.5985,34.6791,54622.0
2016-12-02 12:50:00,38.73,38.86,38.72,38.81,103809.0,34.6791,34.7955,34.6701,34.7507,103809.0
2016-12-02 13:00:00,38.81,38.82,38.72,38.72,343284.0,34.7507,34.7597,34.6701,34.6701,343284.0
2016-12-02 13:10:00,38.73,38.76,38.67,38.76,424474.0,34.6791,34.706,34.6254,34.706,424474.0
2016-12-02 13:20:00,38.75,38.76,38.7,38.71,87354.0,34.697,34.706,34.6522,34.6612,87354.0
2016-12-02 13:30:00,38.7,38.75,38.7,38.73,275221.0,34.6522,34.697,34.6522,34.6791,275221.0
2016-12-02 13:40:00,38.72,38.78,38.7,38.72,628961.0,34.6701,34.7239,34.6522,34.6701,628961.0
2016-12-02 13:50:00,38.73,38.75,38.71,38.72,134964.0,34.6791,34.697,34.6612,34.6701,134964.0
2016-12-02 14:00:00,38.72,38.76,38.71,38.73,126620.0,34.6701,34.706,34.6612,34.6791,126620.0
2016-12-02 14:10:00,38.74,38.8,38.73,38.75,268668.0,34.6881,34.7418,34.6791,34.697,268668.0
2016-12-02 14:20:00,38.76,38.76,38.71,38.74,218152.0,34.706,34.706,34.6612,34.6881,218152.0
2016-12-02 14:30:00,38.73,38.75,38.72,38.74,65414.0,34.6791,34.697,34.6701,34.6881,65414.0
2016-12-02 14:40:00,38.74,38.78,38.74,38.77,84766.0,34.6881,34.7239,34.6881,34.7149,84766.0
2016-12-02 14:50:00,38.77,38.78,38.75,38.77,82310.0,34.7149,34.7239,34.697,34.7149,82310.0
2016-12-02 15:00:00,38.76,38.79,38.75,38.78,170557.0,34.706,34.7328,34.697,34.7239,170557.0
2016-12-02 15:10:00,38.78,38.78,38.75,38.77,100140.0,34.7239,34.7239,34.697,34.7149,100140.0
2016-12-02 15:20:00,38.76,38.82,38.76,38.79,199742.0,34.706,34.7597,34.706,34.7328,199742.0
2016-12-02 15:30:00,38.79,38.88,38.78,38.8,516983.0,34.7328,34.8134,34.7239,34.7418,516983.0
2016-12-02 15:40:00,38.81,38.82,38.74,38.76,410987.0,34.7507,34.7597,34.6881,34.706,410987.0
2016-12-02 15:50:00,38.75,38.78,38.72,38.77,1776684.0,34.697,34.7239,34.6701,34.7149,1776684.0
2016-12-05 09:30:00,39.12,39.44,39.11,39.21,366098.0,35.0283,35.3148,35.0194,35.1089,366098.0
2016-12-05 09:40:00,39.21,39.47,39.2,39.46,423877.0,35.1089,35.3417,35.0999,35.3327,423877.0
2016-12-05 09:50:00,39.45,39.55,39.42,39.46,361681.0,35.3238,35.4133,35.2969,35.3327,361681.0
2016-12-05 10:00:00,39.46,39.66,39.44,39.59,478492.0,35.3327,35.5118,35.3148,35.4492,478492.0
2016-12-05 10:10:00,39.59,39.64,39.55,39.64,376944.0,35.4492,35.4939,35.4133,35.4939,376944.0
2016-12-05 10:20:00,39.64,39.64,39.47,39.57,352590.0,35.4939,35.4939,35.3417,35.4312,352590.0
2016-12-05 10:30:00,39.58,39.64,39.57,39.58,164407.0,35.4402,35.4939,35.4312,35.4402,164407.0
2016-12-05 10:40:00,39.58,39.6,39.5,39.53,319604.0,35.4402,35.4581,35.3686,35.3954,319604.0
2016-12-05 10:50:00,39.53,39.6,39.5,39.59,400750.0,35.3954,35.4581,35.3686,35.4492,400750.0
2016-12-05 11:00:00,39.59,39.63,39.57,39.6,183640.0,35.4492,35.485,35.4312,35.4581,183640.0
2016-12-05 11:10:00,39.6,39.64,39.58,39.61,133328.0,35.4581,35.4939,35.4402,35.4671,133328.0
2016-12-05 11:20:00,39.61,39.62,39.54,39.57,228195.0,35.4671,35.476,35.4044,35.4312,228195.0
2016-12-05 11:30:00,39.57,39.58,39.5,39.54,113707.0,35.4312,35.4402,35.3686,35.4044,113707.0
2016-12-05 11:40:00,39.54,39.6,39.53,39.58,230429.0,35.4044,35.4581,35.3954,35.4402,230429.0
2016-12-05 11:50:00,39.59,39.6,39.44,39.45,229659.0,35.4492,35.4581,35.3148,35.3238,229659.0
2016-12-05 12:00:00,39.45,39.51,39.41,39.44,148005.0,35.3238,35.3775,35.288,35.3148,148005.0
2016-12-05 12:10:00,39.44,39.45,39.33,39.34,184910.0,35.3148,35.3238,35.2163,35.2253,184910.0
2016-12-05 12:20:00,39.34,39.36,39.27,39.29,201968.0,35.2253,35.2432,35.1626,35.1805,201968.0
2016-12-05 12:30:00,39.29,39.29,39.07,39.11,282356.0,35.1805,35.1805,34.9835,35.0194,282356.0
2016-12-05 12:40:00,39.11,39.21,39.1,39.19,188644.0,35.0194,35.1089,35.0104,35.091,188644.0
2016-12-05 12:50:00,39.19,39.22,39.17,39.2,116054.0,35.091,35.1179,35.0731,35.0999,116054.0
2016-12-05 13:00:00,39.21,39.23,39.19,39.2,118107.0,35.1089,35.1268,35.091,35.0999,118107.0
2016-12-05 13:10:00,39.19,39.22,39.18,39.19,192868.0,35.091,35.1179,35.082,35.091,192868.0
2016-12-05 13:20:00,39.18,39.24,39.17,39.23,177382.0,35.082,35.1358,35.0731,35.1268,177382.0
2016-12-05 13:30:00,39.23,39.23,39.15,39.16,182405.0,35.1268,35.1268,35.0552,35.0641,182405.0
2016-12-05 13:40:00,39.17,39.21,39.13,39.21,222513.0,35.0731,35.1089,35.0373,35.1089,222513.0
2016-12-05 13:50:00,39.21,39.22,39.18,39.19,341365.0,35.1089,35.1179,35.082,35.091,341365.0
2016-12-05 14:00:00,39.19,39.2,39.14,39.16,240751.0,35.091,35.0999,35.0462,35.0641,240751.0
2016-12-05 14:10:00,39.16,39.19,39.09,39.14,178684.0,35.0641,35.091,35.0014,35.0462,178684.0
2016-12-05 14:20:00,39.14,39.14,39.07,39.08,168289.0,35.0462,35.0462,34.9835,34.9925,168289.0
2016-12-05 14:30:00,39.08,39.12,39.06,39.1,101177.0,34.9925,35.0283,34.9746,35.0104,101177.0
2016-12-05 14:40:00,39.1,39.12,38.99,39.05,296907.0,35.0104,35.0283,34.9119,34.9656,296907.0
2016-12-05 14:50:00,39.05,39.06,38.99,38.99,111498.0,34.9656,34.9746,34.9119,34.9119,111498.0
2016-12-05 15:00:00,39.0,39.03,38.92,38.97,304243.0,34.9209,34.9477,34.8492,34.894,304243.0
2016-12-05 15:10:00,38.98,39.03,38.9,39.02,424884.0,34.903,34.9477,34.8313,34.9388,424884.0
2016-12-05 15:20:00,39.02,39.07,38.99,39.0,224931.0,34.9388,34.9835,34.9119,34.9209,224931.0
2016-12-05 15:30:00,39.0,39.01,38.91,38.95,353137.0,34.9209,34.9298,34.8403,34.8761,353137.0
2016-12-05 15:40:00,38.95,39.0,38.92,38.93,298001.0,34.8761,34.9209,34.8492,34.8582,298001.0
2016-12-05 15:50:00,38.94,39.01,38.93,38.99,830783.0,34.8671,34.9298,34.8582,34.9119,830783.0
2016-12-06 09:30:00,39.2,39.3,38.87,38.87,207261.0,35.0999,35.1895,34.8045,34.8045,207261.0
2016-12-06 09:40:00,38.88,38.94,38.79,38.8,151602.0,34.8134,34.8671,34.7328,34.7418,151602.0
2016-12-06 09:50:00,38.8,38.84,38.7,38.79,117838.0,34.7418,34.7776,34.6522,34.7328,117838.0
2016-12-06 10:00:00,38.79,38.95,38.78,38.93,123735.0,34.7328,34.8761,34.7239,34.8582,123735.0
2016-12-06 10:10:00,38.92,38.92,38.8,38.81,65891.0,34.8492,34.8492,34.7418,34.7507,65891.0
2016-12-06 10:20:00,38.81,38.92,38.8,38.81,80681.0,34.7507,34.8492,34.7418,34.7507,80681.0
2016-12-06 10:30:00,38.82,38.92,38.8,38.84,154129.0,34.7597,34.8492,34.7418,34.7776,154129.0
2016-12-06 10:40:00,38.84,38.97,38.84,38.92,172128.0,34.7776,34.894,34.7776,34.8492,172128.0
2016-12-06 10:50:00,38.91,38.94,38.89,38.91,100488.0,34.8403,34.8671,34.8224,34.8403,100488.0
2016-12-06 11:00:00,38.91,38.94,38.88,38.9,112974.0,34.8403,34.8671,34.8134,34.8313,112974.0
2016-12-06 11:10:00,38.9,38.94,38.89,38.92,128344.0,34.8313,34.8671,34.8224,34.8492,128344.0
2016-12-06 11:20:00,38.92,39.05,38.91,39.02,227173.0,34.8492,34.9656,34.8403,34.9388,227173.0
2016-12-06 11:30:00,39.01,39.05,38.94,39.01,166049.0,34.9298,34.9656,34.8671,34.9298,166049.0
2016-12-06 11:40:00,39.0,39.03,38.98,39.02,128880.0,34.9209,34.9477,34.903,34.9388,128880.0
2016-12-06 11:50:00,39.02,39.13,39.02,39.1,188990.0,34.9388,35.0373,34.9388,35.0104,188990.0
2016-12-06 12:00:00,39.1,39.11,39.01,39.03,192687.0,35.0104,35.0194,34.9298,34.9477,192687.0
2016-12-06 12:10:00,39.03,39.12,39.0,39.11,207207.0,34.9477,35.0283,34.9209,35.0194,207207.0
2016-12-06 12:20:00,39.11,39.13,39.07,39.09,190523.0,35.0194,35.0373,34.9835,35.0014,190523.0
2016-12-06 12:30:00,39.1,39.11,39.09,39.11,161063.0,35.0104,35.0194,35.0014,35.0194,161063.0
2016-12-06 12:40:00,39.1,39.11,39.09,39.09,134630.0,35.0104,35.0194,35.0014,35.0014,134630.0
2016-12-06 12:50:00,39.09,39.19,39.08,39.15,80681.0,35.0014,35.091,34.9925,35.0552,80681.0
2016-12-06 13:00:00,39.14,39.15,39.11,39.11,62322.0,35.0462,35.0552,35.0194,35.0194,62322.0
2016-12-06 13:10:00,39.11,39.13,39.1,39.1,69103.0,35.0194,35.0373,35.0104,35.0104,69103.0
2016-12-06 13:20:00,39.09,39.12,39.06,39.08,49522.0,35.0014,35.0283,34.9746,34.9925,49522.0
2016-12-06 13:30:00,39.09,39.11,39.07,39.09,60865.0,35.0014,35.0194,34.9835,35.0014,60865.0
2016-12-06 13:40:00,39.09,39.13,39.05,39.05,83885.0,35.0014,35.0373,34.9656,34.9656,83885.0
2016-12-06 13:50:00,39.05,39.07,39.03,39.05,142887.0,34.9656,34.9835,34.9477,34.9656,142887.0
2016-12-06 14:00:00,39.05,39.06,39.04,39.05,108028.0,34.9656,34.9746,34.9567,34.9656,108028.0
2016-12-06 14:10:00,39.05,39.08,39.04,39.06,122825.0,34.9656,34.9925,34.9567,34.9746,122825.0
2016-12-06 14:20:00,39.05,39.14,39.04,39.12,115765.0,34.9656,35.0462,34.9567,35.0283,115765.0
2016-12-06 14:30:00,39.12,39.23,39.12,39.21,77115.0,35.0283,35.1268,35.0283,35.1089,77115.0
2016-12-06 14:40:00,39.22,39.28,39.21,39.26,93134.0,35.1179,35.1716,35.1089,35.1537,93134.0
2016-12-06 14:50:00,39.27,39.28,39.22,39.27,55688.0,35.1626,35.1716,35.1179,35.1626,55688.0
2016-12-06 15:00:00,39.26,39.28,39.22,39.23,80210.0,35.1537,35.1716,35.1179,35.1268,80210.0
2016-12-06 15:10:00,39.22,39.22,39.17,39.2,207139.0,35.1179,35.1179,35.0731,35.0999,207139.0
2016-12-06 15:20:00,39.19,39.2,39.17,39.18,77830.0,35.091,35.0999,35.0731,35.082,77830.0
2016-12-06 15:30:00,39.18,39.21,39.16,39.2,167689.0,35.082,35.1089,35.0641,35.0999,167689.0
2016-12-06 15:40:00,39.21,39.25,39.19,39.2,383119.0,35.1089,35.1447,35.091,35.0999,383119.0
2016-12-06 15:50:00,39.21,39.27,39.18,39.26,1189807.0,35.1089,35.1626,35.082,35.1537,1189807.0
2016-12-07 09:30:00,39.27,39.27,39.04,39.2,210249.0,35.1626,35.1626,34.9567,35.0999,210249.0
2016-12-07 09:40:00,39.2,39.21,39.05,39.07,152287.0,35.0999,35.1089,34.9656,34.9835,152287.0
2016-12-07 09:50:00,39.07,39.17,39.06,39.15,114975.0,34.9835,35.0731,34.9746,35.0552,114975.0
2016-12-07 10:00:00,39.15,39.21,39.12,39.21,218117.0,35.0552,35.1089,35.0283,35.1089,218117.0
2016-12-07 10:10:00,39.21,39.23,39.07,39.14,254273.0,35.1089,35.1268,34.9835,35.0462,254273.0
2016-12-07 10:20:00,39.13,39.19,39.12,39.15,196387.0,35.0373,35.091,35.0283,35.0552,196387.0
2016-12-07 10:30:00,39.16,39.21,39.04,39.04,124291.0,35.0641,35.1089,34.9567,34.9567,124291.0
2016-12-07 10:40:00,39.05,39.19,39.05,39.15,145692.0,34.9656,35.091,34.9656,35.0552,145692.0
2016-12-07 10:50:00,39.15,39.16,39.1,39.12,83686.0,35.0552,35.0641,35.0104,35.0283,83686.0
2016-12-07 11:00:00,39.13,39.15,39.06,39.13,79466.0,35.0373,35.0552,34.9746,35.0373,79466.0
2016-12-07 11:10:00,39.13,39.15,39.01,39.03,176406.0,35.0373,35.0552,34.9298,34.9477,176406.0
2016-12-07 11:20:00,39.04,39.05,38.94,38.99,99330.0,34.9567,34.9656,34.8671,34.9119,99330.0
2016-12-07 11:30:00,38.98,39.08,38.98,39.05,82276.0,34.903,34.9925,34.903,34.9656,82276.0
2016-12-07 11:40:00,39.04,39.05,38.91,38.91,150701.0,34.9567,34.9656,34.8403,34.8403,150701.0
2016-12-07 11:50:00,38.91,38.93,38.87,38.89,123606.0,34.8403,34.8582,34.8045,34.8224,123606.0
2016-12-07 12:00:00,38.89,38.93,38.86,38.91,170646.0,34.8224,34.8582,34.7955,34.8403,170646.0
2016-12-07 12:10:00,38.91,38.92,38.87,38.9,141285.0,34.8403,34.8492,34.8045,34.8313,141285.0
2016-12-07 12:20:00,38.91,38.92,38.87,38.89,76848.0,34.8403,34.8492,34.8045,34.8224,76848.0
2016-12-07 12:30:00,38.89,38.99,38.88,38.98,127170.0,34.8224,34.9119,34.8134,34.903,127170.0
2016-12-07 12:40:00,38.98,39.0,38.92,38.97,131036.0,34.903,34.9209,34.8492,34.894,131036.0
2016-12-07 12:50:00,38.97,39.02,38.96,39.02,135253.0,34.894,34.9388,34.885,34.9388,135253.0
2016-12-07 13:00:00,39.02,39.07,38.99,39.05,98843.0,34.9388,34.9835,34.9119,34.9656,98843.0
2016-12-07 13:10:00,39.05,39.06,39.01,39.02,145551.0,34.9656,34.9746,34.9298,34.9388,145551.0
2016-12-07 13:20:00,39.03,39.17,39.02,39.08,230107.0,34.9477,35.0731,34.9388,34.9925,230107.0
2016-12-07 13:30:00,39.07,39.16,39.04,39.15,156122.0,34.9835,35.0641,34.9567,35.0552,156122.0
2016-12-07 13:40:00,39.15,39.21,39.15,39.2,86636.0,35.0552,35.1089,35.0552,35.0999,86636.0
2016-12-07 13:50:00,39.21,39.27,39.17,39.24,150866.0,35.1089,35.1626,35.0731,35.1358,150866.0
2016-12-07 14:00:00,39.25,39.27,39.2,39.23,107530.0,35.1447,35.1626,35.0999,35.1268,107530.0
2016-12-07 14:10:00,39.24,39.26,39.19,39.25,212152.0,35.1358,35.1537,35.091,35.1447,212152.0
2016-12-07 14:20:00,39.25,39.27,39.19,39.21,152771.0,35.1447,35.1626,35.091,35.1089,152771.0
2016-12-07 14:30:00,39.22,39.25,39.19,39.23,71643.0,35.1179,35.1447,35.091,35.1268,71643.0
2016-12-07 14:40:00,39.23,39.28,39.21,39.28,112331.0,35.1268,35.1716,35.1089,35.1716,112331.0
2016-12-07 14:50:00,39.27,39.33,39.25,39.3,133738.0,35.1626,35.2163,35.1447,35.1895,133738.0
2016-12-07 15:00:00,39.3,39.33,39.23,39.28,207274.0,35.1895,35.2163,35.1268,35.1716,207274.0
2016-12-07 15:10:00,39.29,39.3,39.22,39.28,302440.0,35.1805,35.1895,35.1179,35.1716,302440.0
2016-12-07 15:20:00,39.28,39.37,39.27,39.35,174132.0,35.1716,35.2522,35.1626,35.2343,174132.0
2016-12-07 15:30:00,39.34,39.39,39.26,39.34,583280.0,35.2253,35.2701,35.1537,35.2253,583280.0
2016-12-07 15:40:00,39.33,39.34,39.24,39.27,461735.0,35.2163,35.2253,35.1358,35.1626,461735.0
2016-12-07 15:50:00,39.27,39.36,39.23,39.36,1458889.0,35.1626,35.2432,35.1268,35.2432,1458889.0
2016-12-08 09:30:00,39.65,39.87,39.5,39.8,588092.0,35.5029,35.6999,35.3686,35.6372,588092.0
2016-12-08 09:40:00,39.8,39.89,39.65,39.69,560277.0,35.6372,35.7178,35.5029,35.5387,560277.0
2016-12-08 09:50:00,39.69,39.75,39.49,39.65,388834.0,35.5387,35.5924,35.3596,35.5029,388834.0
2016-12-08 10:00:00,39.66,39.66,39.46,39.46,205538.0,35.5118,35.5118,35.3327,35.3327,205538.0
2016-12-08 10:10:00,39.47,39.5,39.36,39.47,283983.0,35.3417,35.3686,35.2432,35.3417,283983.0
2016-12-08 10:20:00,39.46,39.54,39.4,39.51,268928.0,35.3327,35.4044,35.279,35.3775,268928.0
2016-12-08 10:30:00,39.51,39.62,39.46,39.61,293481.0,35.3775,35.476,35.3327,35.4671,293481.0
2016-12-08 10:40:00,39.61,39.66,39.5,39.52,281455.0,35.4671,35.5118,35.3686,35.3865,281455.0
2016-12-08 10:50:00,39.52,39.58,39.5,39.57,234102.0,35.3865,35.4402,35.3686,35.4312,234102.0
2016-12-08 11:00:00,39.57,39.67,39.56,39.57,371721.0,35.4312,35.5208,35.4223,35.4312,371721.0
2016-12-08 11:10:00,39.57,39.61,39.5,39.54,205442.0,35.4312,35.4671,35.3686,35.4044,205442.0
2016-12-08 11:20:00,39.53,39.58,39.5,39.51,391226.0,35.3954,35.4402,35.3686,35.3775,391226.0
2016-12-08 11:30:00,39.52,39.52,39.4,39.43,175232.0,35.3865,35.3865,35.279,35.3059,175232.0
2016-12-08 11:40:00,39.43,39.53,39.42,39.52,114793.0,35.3059,35.3954,35.2969,35.3865,114793.0
2016-12-08 11:50:00,39.52,39.53,39.44,39.48,182577.0,35.3865,35.3954,35.3148,35.3507,182577.0
2016-12-08 12:00:00,39.48,39.51,39.46,39.5,128470.0,35.3507,35.3775,35.3327,35.3686,128470.0
2016-12-08 12:10:00,39.5,39.5,39.42,39.47,102954.0,35.3686,35.3686,35.2969,35.3417,102954.0
2016-12-08 12:20:00,39.47,39.65,39.45,39.62,244714.0,35.3417,35.5029,35.3238,35.476,244714.0
2016-12-08 12:30:00,39.61,39.66,39.58,39.59,138615.0,35.4671,35.5118,35.4402,35.4492,138615.0
2016-12-08 12:40:00,39.58,39.61,39.55,39.57,227657.0,35.4402,35.4671,35.4133,35.4312,227657.0
2016-12-08 12:50:00,39.58,39.58,39.47,39.47,129246.0,35.4402,35.4402,35.3417,35.3417,129246.0
2016-12-08 13:00:00,39.48,39.52,39.46,39.5,131454.0,35.3507,35.3865,35.3327,35.3686,131454.0
2016-12-08 13:10:00,39.5,39.56,39.46,39.46,157451.0,35.3686,35.4223,35.3327,35.3327,157451.0
2016-12-08 13:20:00,39.46,39.51,39.44,39.48,119412.0,35.3327,35.3775,35.3148,35.3507,119412.0
2016-12-08 13:30:00,39.47,39.54,39.46,39.53,273649.0,35.3417,35.4044,35.3327,35.3954,273649.0
2016-12-08 13:40:00,39.52,39.63,39.47,39.63,477937.0,35.3865,35.485,35.3417,35.485,477937.0
2016-12-08 13:50:00,39.63,39.72,39.57,39.69,341415.0,35.485,35.5656,35.4312,35.5387,341415.0
2016-12-08 14:00:00,39.7,39.71,39.62,39.62,198145.0,35.5476,35.5566,35.476,35.476,198145.0
2016-12-08 14:10:00,39.62,39.65,39.59,39.61,140005.0,35.476,35.5029,35.4492,35.4671,140005.0
2016-12-08 14:20:00,39.61,39.64,39.53,39.55,201654.0,35.4671,35.4939,35.3954,35.4133,201654.0
2016-12-08 14:30:00,39.55,39.56,39.4,39.41,357470.0,35.4133,35.4223,35.279,35.288,357470.0
2016-12-08 14:40:00,39.41,39.41,39.23,39.27,362077.0,35.288,35.288,35.1268,35.1626,362077.0
2016-12-08 14:50:00,39.26,39.33,39.22,39.28,788027.0,35.1537,35.2163,35.1179,35.1716,788027.0
2016-12-08 15:00:00,39.28,39.32,39.25,39.3,411633.0,35.1716,35.2074,35.1447,35.1895,411633.0
2016-12-08 15:10:00,39.31,39.37,39.3,39.37,345666.0,35.1984,35.2522,35.1895,35.2522,345666.0
2016-12-08 15:20:00,39.36,39.43,39.34,39.36,503448.0,35.2432,35.3059,35.2253,35.2432,503448.0
2016-12-08 15:30:00,39.36,39.39,39.28,39.39,280484.0,35.2432,35.2701,35.1716,35.2701,280484.0
2016-12-08 15:40:00,39.39,39.4,39.29,39.36,3672600.0,35.2701,35.279,35.1805,35.2432,3672600.0
2016-12-08 15:50:00,39.35,39.43,39.35,39.42,1433015.0,35.2343,35.3059,35.2343,35.2969,1433015.0
2016-12-09 09:30:00,39.47,39.5,39.28,39.34,363672.0,35.3417,35.3686,35.1716,35.2253,363672.0
2016-12-09 09:40:00,39.34,39.44,39.34,39.37,229042.0,35.2253,35.3148,35.2253,35.2522,229042.0
2016-12-09 09:50:00,39.38,39.47,39.36,39.36,210649.0,35.2611,35.3417,35.2432,35.2432,210649.0
2016-12-09 10:00:00,39.36,39.41,39.32,39.35,285052.0,35.2432,35.288,35.2074,35.2343,285052.0
2016-12-09 10:10:00,39.35,39.36,39.28,39.28,235042.0,35.2343,35.2432,35.1716,35.1716,235042.0
2016-12-09 10:20:00,39.28,39.31,39.22,39.25,184697.0,35.1716,35.1984,35.1179,35.1447,184697.0
2016-12-09 10:30:00,39.26,39.3,39.22,39.27,312268.0,35.1537,35.1895,35.1179,35.1626,312268.0
2016-12-09 10:40:00,39.27,39.31,39.24,39.25,292765.0,35.1626,35.1984,35.1358,35.1447,292765.0
2016-12-09 10:50:00,39.26,39.32,39.22,39.25,187229.0,35.1537,35.2074,35.1179,35.1447,187229.0
2016-12-09 11:00:00,39.25,39.25,39.14,39.17,153370.0,35.1447,35.1447,35.0462,35.0731,153370.0
2016-12-09 11:10:00,39.17,39.2,39.11,39.16,146638.0,35.0731,35.0999,35.0194,35.0641,146638.0
2016-12-09 11:20:00,39.16,39.17,39.02,39.04,135334.0,35.0641,35.0731,34.9388,34.9567,135334.0
2016-12-09 11:30:00,39.04,39.1,38.96,39.09,238600.0,34.9567,35.0104,34.885,35.0014,238600.0
2016-12-09 11:40:00,39.08,39.14,39.06,39.13,115782.0,34.9925,35.0462,34.9746,35.0373,115782.0
2016-12-09 11:50:00,39.13,39.17,39.09,39.09,117611.0,35.0373,35.0731,35.0014,35.0014,117611.0
2016-12-09 12:00:00,39.1,39.21,39.09,39.21,154144.0,35.0104,35.1089,35.0014,35.1089,154144.0
2016-12-09 12:10:00,39.21,39.21,39.15,39.16,157809.0,35.1089,35.1089,35.0552,35.0641,157809.0
2016-12-09 12:20:00,39.16,39.25,39.15,39.25,148387.0,35.0641,35.1447,35.0552,35.1447,148387.0
2016-12-09 12:30:00,39.25,39.28,39.21,39.26,66397.0,35.1447,35.1716,35.1089,35.1537,66397.0
2016-12-09 12:40:00,39.26,39.31,39.23,39.3,104302.0,35.1537,35.1984,35.1268,35.1895,104302.0
2016-12-09 12:50:00,39.3,39.31,39.25,39.27,86418.0,35.1895,35.1984,35.1447,35.1626,86418.0
2016-12-09 13:00:00,39.28,39.28,39.19,39.23,105983.0,35.1716,35.1716,35.091,35.1268,105983.0
2016-12-09 13:10:00,39.23,39.25,39.19,39.2,84797.0,35.1268,35.1447,35.091,35.0999,84797.0
2016-12-09 13:20:00,39.2,39.2,39.16,39.16,126571.0,35.0999,35.0999,35.0641,35.0641,126571.0
2016-12-09 13:30:00,39.16,39.18,39.13,39.16,74172.0,35.0641,35.082,35.0373,35.0641,74172.0
2016-12-09 13:40:00,39.16,39.17,39.13,39.15,111663.0,35.0641,35.0731,35.0373,35.0552,111663.0
2016-12-09 13:50:00,39.15,39.24,39.14,39.22,90840.0,35.0552,35.1358,35.0462,35.1179,90840.0
2016-12-09 14:00:00,39.23,39.29,39.22,39.23,93061.0,35.1268,35.1805,35.1179,35.1268,93061.0
2016-12-09 14:10:00,39.23,39.24,39.21,39.22,135374.0,35.1268,35.1358,35.1089,35.1179,135374.0
2016-12-09 14:20:00,39.23,39.24,39.19,39.22,144071.0,35.1268,35.1358,35.091,35.1179,144071.0
2016-12-09 14:30:00,39.22,39.26,39.2,39.23,188935.0,35.1179,35.1537,35.0999,35.1268,188935.0
2016-12-09 14:40:00,39.23,39.26,39.21,39.21,99347.0,35.1268,35.1537,35.1089,35.1089,99347.0
2016-12-09 14:50:00,39.21,39.29,39.21,39.28,193090.0,35.1089,35.1805,35.1089,35.1716,193090.0
2016-12-09 15:00:00,39.28,39.31,39.27,39.3,128874.0,35.1716,35.1984,35.1626,35.1895,128874.0
2016-12-09 15:10:00,39.31,39.35,39.29,39.34,211053.0,35.1984,35.2343,35.1805,35.2253,211053.0
2016-12-09 15:20:00,39.35,39.35,39.3,39.31,118582.0,35.2343,35.2343,35.1895,35.1984,118582.0
2016-12-09 15:30:00,39.32,39.33,39.28,39.28,215359.0,35.2074,35.2163,35.1716,35.1716,215359.0
2016-12-09 15:40:00,39.29,39.29,39.2,39.21,276729.0,35.1805,35.1805,35.0999,35.1089,276729.0
2016-12-09 15:50:00,39.22,39.31,39.2,39.31,757739.0,35.1179,35.1984,35.0999,35.1984,757739.0
2016-12-12 09:30:00,39.1,39.38,39.1,39.31,314436.0,35.0104,35.2611,35.0104,35.1984,314436.0
2016-12-12 09:40:00,39.31,39.35,39.26,39.31,128470.0,35.1984,35.2343,35.1537,35.1984,128470.0
2016-12-12 09:50:00,39.31,39.36,39.25,39.33,178259.0,35.1984,35.2432,35.1447,35.2163,178259.0
2016-12-12 10:00:00,39.33,39.41,39.28,39.3,249050.0,35.2163,35.288,35.1716,35.1895,249050.0
2016-12-12 10:10:00,39.3,39.31,39.11,39.16,237029.0,35.1895,35.1984,35.0194,35.0641,237029.0
2016-12-12 10:20:00,39.16,39.2,39.08,39.09,315967.0,35.0641,35.0999,34.9925,35.0014,315967.0
2016-12-12 10:30:00,39.08,39.23,39.07,39.23,261320.0,34.9925,35.1268,34.9835,35.1268,261320.0
2016-12-12 10:40:00,39.23,39.23,39.11,39.12,130113.0,35.1268,35.1268,35.0194,35.0283,130113.0
2016-12-12 10:50:00,39.11,39.22,39.08,39.22,116470.0,35.0194,35.1179,34.9925,35.1179,116470.0
2016-12-12 11:00:00,39.21,39.22,39.15,39.15,74936.0,35.1089,35.1179,35.0552,35.0552,74936.0
2016-12-12 11:10:00,39.15,39.18,39.14,39.15,222996.0,35.0552,35.082,35.0462,35.0552,222996.0
2016-12-12 11:20:00,39.16,39.18,39.12,39.14,156478.0,35.0641,35.082,35.0283,35.0462,156478.0
2016-12-12 11:30:00,39.14,39.16,39.06,39.06,253657.0,35.0462,35.0641,34.9746,34.9746,253657.0
2016-12-12 11:40:00,39.05,39.06,38.93,38.97,199580.0,34.9656,34.9746,34.8582,34.894,199580.0
2016-12-12 11:50:00,38.97,38.99,38.88,38.95,595043.0,34.894,34.9119,34.8134,34.8761,595043.0
2016-12-12 12:00:00,38.94,38.96,38.75,38.78,123906.0,34.8671,34.885,34.697,34.7239,123906.0
2016-12-12 12:10:00,38.78,38.9,38.77,38.87,67004.0,34.7239,34.8313,34.7149,34.8045,67004.0
2016-12-12 12:20:00,38.86,38.86,38.76,38.78,80200.0,34.7955,34.7955,34.706,34.7239,80200.0
2016-12-12 12:30:00,38.79,38.88,38.77,38.86,178830.0,34.7328,34.8134,34.7149,34.7955,178830.0
2016-12-12 12:40:00,38.86,38.93,38.82,38.89,136530.0,34.7955,34.8582,34.7597,34.8224,136530.0
2016-12-12 12:50:00,38.9,38.92,38.87,38.9,157442.0,34.8313,34.8492,34.8045,34.8313,157442.0
2016-12-12 13:00:00,38.9,38.91,38.85,38.86,87986.0,34.8313,34.8403,34.7866,34.7955,87986.0
2016-12-12 13:10:00,38.86,38.95,38.86,38.94,103102.0,34.7955,34.8761,34.7955,34.8671,103102.0
2016-12-12 13:20:00,38.94,38.96,38.89,38.92,82297.0,34.8671,34.885,34.8224,34.8492,82297.0
2016-12-12 13:30:00,38.93,38.96,38.91,38.92,96110.0,34.8582,34.885,34.8403,34.8492,96110.0
2016-12-12 13:40:00,38.91,39.01,38.91,38.97,76431.0,34.8403,34.9298,34.8403,34.894,76431.0
2016-12-12 13:50:00,38.97,39.01,38.94,39.0,170166.0,34.894,34.9298,34.8671,34.9209,170166.0
2016-12-12 14:00:00,39.01,39.06,38.97,39.05,114925.0,34.9298,34.9746,34.894,34.9656,114925.0
2016-12-12 14:10:00,39.05,39.14,39.05,39.06,208729.0,34.9656,35.0462,34.9656,34.9746,208729.0
2016-12-12 14:20:00,39.05,39.07,39.0,39.05,152786.0,34.9656,34.9835,34.9209,34.9656,152786.0
2016-12-12 14:30:00,39.06,39.08,38.97,38.97,125273.0,34.9746,34.9925,34.894,34.894,125273.0
2016-12-12 14:40:00,38.97,39.05,38.96,39.04,160547.0,34.894,34.9656,34.885,34.9567,160547.0
2016-12-12 14:50:00,39.04,39.09,38.99,39.09,176697.0,34.9567,35.0014,34.9119,35.0014,176697.0
2016-12-12 15:00:00,39.08,39.09,39.03,39.05,155592.0,34.9925,35.0014,34.9477,34.9656,155592.0
2016-12-12 15:10:00,39.05,39.07,38.99,39.0,129726.0,34.9656,34.9835,34.9119,34.9209,129726.0
2016-12-12 15:20:00,39.01,39.04,38.98,38.98,149565.0,34.9298,34.9567,34.903,34.903,149565.0
2016-12-12 15:30:00,38.98,38.99,38.92,38.95,258671.0,34.903,34.9119,34.8492,34.8761,258671.0
2016-12-12 15:40:00,38.95,39.02,38.94,38.99,253332.0,34.8761,34.9388,34.8671,34.9119,253332.0
2016-12-12 15:50:00,38.99,39.04,38.98,39.03,624007.0,34.9119,34.9567,34.903,34.9477,624007.0
2016-12-13 09:30:00,39.21,39.28,38.92,39.15,193995.0,35.1089,35.1716,34.8492,35.0552,193995.0
2016-12-13 09:40:00,39.16,39.25,39.07,39.08,209335.0,35.0641,35.1447,34.9835,34.9925,209335.0
2016-12-13 09:50:00,39.09,39.11,38.91,38.94,192360.0,35.0014,35.0194,34.8403,34.8671,192360.0
2016-12-13 10:00:00,38.92,39.01,38.9,38.97,110295.0,34.8492,34.9298,34.8313,34.894,110295.0
2016-12-13 10:10:00,38.97,39.01,38.93,38.99,96157.0,34.894,34.9298,34.8582,34.9119,96157.0
2016-12-13 10:20:00,38.99,39.0,38.87,38.88,129266.0,34.9119,34.9209,34.8045,34.8134,129266.0
2016-12-13 10:30:00,38.87,38.89,38.63,38.7,301870.0,34.8045,34.8224,34.5896,34.6522,301870.0
2016-12-13 10:40:00,38.7,38.77,38.64,38.65,87950.0,34.6522,34.7149,34.5985,34.6075,87950.0
2016-12-13 10:50:00,38.65,38.73,38.61,38.72,136817.0,34.6075,34.6791,34.5717,34.6701,136817.0
2016-12-13 11:00:00,38.72,38.75,38.67,38.69,224528.0,34.6701,34.697,34.6254,34.6433,224528.0
2016-12-13 11:10:00,38.7,38.76,38.66,38.74,107274.0,34.6522,34.706,34.6164,34.6881,107274.0
2016-12-13 11:20:00,38.75,38.86,38.75,38.77,85190.0,34.697,34.7955,34.697,34.7149,85190.0
2016-12-13 11:30:00,38.77,38.78,38.67,38.7,87104.0,34.7149,34.7239,34.6254,34.6522,87104.0
2016-12-13 11:40:00,38.71,38.74,38.66,38.71,89140.0,34.6612,34.6881,34.6164,34.6612,89140.0
2016-12-13 11:50:00,38.71,38.76,38.64,38.66,123442.0,34.6612,34.706,34.5985,34.6164,123442.0
2016-12-13 12:00:00,38.66,38.75,38.66,38.75,135236.0,34.6164,34.697,34.6164,34.697,135236.0
2016-12-13 12:10:00,38.74,38.83,38.72,38.81,73472.0,34.6881,34.7686,34.6701,34.7507,73472.0
2016-12-13 12:20:00,38.82,38.86,38.77,38.8,70285.0,34.7597,34.7955,34.7149,34.7418,70285.0
2016-12-13 12:30:00,38.8,38.87,38.79,38.86,73435.0,34.7418,34.8045,34.7328,34.7955,73435.0
2016-12-13 12:40:00,38.87,38.92,38.84,38.87,71215.0,34.8045,34.8492,34.7776,34.8045,71215.0
2016-12-13 12:50:00,38.87,38.91,38.85,38.9,85667.0,34.8045,34.8403,34.7866,34.8313,85667.0
2016-12-13 13:00:00,38.9,38.9,38.85,38.86,111725.0,34.8313,34.8313,34.7866,34.7955,111725.0
2016-12-13 13:10:00,38.85,38.96,38.85,38.95,112158.0,34.7866,34.885,34.7866,34.8761,112158.0
2016-12-13 13:20:00,38.95,39.0,38.92,38.99,124433.0,34.8761,34.9209,34.8492,34.9119,124433.0
2016-12-13 13:30:00,38.99,38.99,38.93,38.97,173945.0,34.9119,34.9119,34.8582,34.894,173945.0
2016-12-13 13:40:00,38.97,39.03,38.96,39.0,169774.0,34.894,34.9477,34.885,34.9209,169774.0
2016-12-13 13:50:00,39.0,39.02,39.0,39.01,88797.0,34.9209,34.9388,34.9209,34.9298,88797.0
2016-12-13 14:00:00,39.01,39.02,38.87,38.89,224194.0,34.9298,34.9388,34.8045,34.8224,224194.0
2016-12-13 14:10:00,38.9,38.93,38.88,38.9,78314.0,34.8313,34.8582,34.8134,34.8313,78314.0
2016-12-13 14:20:00,38.9,38.94,38.86,38.88,96740.0,34.8313,34.8671,34.7955,34.8134,96740.0
2016-12-13 14:30:00,38.87,38.91,38.82,38.89,116452.0,34.8045,34.8403,34.7597,34.8224,116452.0
2016-12-13 14:40:00,38.89,38.92,38.84,38.84,139311.0,34.8224,34.8492,34.7776,34.7776,139311.0
2016-12-13 14:50:00,38.85,38.89,38.8,38.81,97240.0,34.7866,34.8224,34.7418,34.7507,97240.0
2016-12-13 15:00:00,38.81,38.84,38.79,38.83,81896.0,34.7507,34.7776,34.7328,34.7686,81896.0
2016-12-13 15:10:00,38.83,38.87,38.78,38.86,157162.0,34.7686,34.8045,34.7239,34.7955,157162.0
2016-12-13 15:20:00,38.87,38.93,38.84,38.92,208709.0,34.8045,34.8582,34.7776,34.8492,208709.0
2016-12-13 15:30:00,38.91,39.0,38.9,38.96,210764.0,34.8403,34.9209,34.8313,34.885,210764.0
2016-12-13 15:40:00,38.96,39.05,38.95,39.05,475834.0,34.885,34.9656,34.8761,34.9656,475834.0
2016-12-13 15:50:00,39.04,39.05,38.93,38.93,650997.0,34.9567,34.9656,34.8582,34.8582,650997.0
2016-12-14 09:30:00,38.6,38.86,38.5,38.77,220397.0,34.5627,34.7955,34.4732,34.7149,220397.0
2016-12-14 09:40:00,38.78,38.96,38.76,38.89,154919.0,34.7239,34.885,34.706,34.8224,154919.0
2016-12-14 09:50:00,38.9,38.91,38.74,38.74,315907.0,34.8313,34.8403,34.6881,34.6881,315907.0
2016-12-14 10:00:00,38.74,38.76,38.57,38.59,329223.0,34.6881,34.706,34.5358,34.5537,329223.0
2016-12-14 10:10:00,38.58,38.71,38.58,38.65,252369.0,34.5448,34.6612,34.5448,34.6075,252369.0
2016-12-14 10:20:00,38.65,38.81,38.63,38.8,226470.0,34.6075,34.7507,34.5896,34.7418,226470.0
2016-12-14 10:30:00,38.8,38.81,38.75,38.8,157403.0,34.7418,34.7507,34.697,34.7418,157403.0
2016-12-14 10:40:00,38.8,38.85,38.74,38.75,175726.0,34.7418,34.7866,34.6881,34.697,175726.0
2016-12-14 10:50:00,38.75,38.83,38.73,38.83,183579.0,34.697,34.7686,34.6791,34.7686,183579.0
2016-12-14 11:00:00,38.82,38.85,38.8,38.84,281669.0,34.7597,34.7866,34.7418,34.7776,281669.0
2016-12-14 11:10:00,38.84,38.92,38.83,38.9,92299.0,34.7776,34.8492,34.7686,34.8313,92299.0
2016-12-14 11:20:00,38.9,38.99,38.89,38.96,62915.0,34.8313,34.9119,34.8224,34.885,62915.0
2016-12-14 11:30:00,38.95,38.96,38.81,38.83,186251.0,34.8761,34.885,34.7507,34.7686,186251.0
2016-12-14 11:40:00,38.83,38.83,38.74,38.8,63032.0,34.7686,34.7686,34.6881,34.7418,63032.0
2016-12-14 11:50:00,38.8,38.84,38.77,38.84,69826.0,34.7418,34.7776,34.7149,34.7776,69826.0
2016-12-14 12:00:00,38.84,38.9,38.83,38.88,72599.0,34.7776,34.8313,34.7686,34.8134,72599.0
2016-12-14 12:10:00,38.89,38.93,38.85,38.9,52511.0,34.8224,34.8582,34.7866,34.8313,52511.0
2016-12-14 12:20:00,38.9,38.94,38.88,38.91,95553.0,34.8313,34.8671,34.8134,34.8403,95553.0
2016-12-14 12:30:00,38.91,38.94,38.85,38.87,182289.0,34.8403,34.8671,34.7866,34.8045,182289.0
2016-12-14 12:40:00,38.87,38.93,38.84,38.92,151611.0,34.8045,34.8582,34.7776,34.8492,151611.0
2016-12-14 12:50:00,38.93,38.99,38.93,38.97,86705.0,34.8582,34.9119,34.8582,34.894,86705.0
2016-12-14 13:00:00,38.96,39.02,38.94,38.94,206663.0,34.885,34.9388,34.8671,34.8671,206663.0
2016-12-14 13:10:00,38.94,38.96,38.89,38.93,121317.0,34.8671,34.885,34.8224,34.8582,121317.0
2016-12-14 13:20:00,38.93,38.99,38.92,38.98,125296.0,34.8582,34.9119,34.8492,34.903,125296.0
2016-12-14 13:30:00,38.99,39.0,38.95,38.96,55079.0,34.9119,34.9209,34.8761,34.885,55079.0
2016-12-14 13:40:00,38.97,38.98,38.91,38.93,54096.0,34.894,34.903,34.8403,34.8582,54096.0
2016-12-14 13:50:00,38.93,38.93,38.8,38.87,105413.0,34.8582,34.8582,34.7418,34.8045,105413.0
2016-12-14 14:00:00,38.88,39.75,38.81,39.71,1115068.0,34.8134,35.5924,34.7507,35.5566,1115068.0
2016-12-14 14:10:00,39.7,39.75,39.54,39.72,809001.0,35.5476,35.5924,35.4044,35.5656,809001.0
2016-12-14 14:20:00,39.72,39.75,38.88,38.93,628179.0,35.5656,35.5924,34.8134,34.8582,628179.0
2016-12-14 14:30:00,38.94,39.28,38.91,39.26,486774.0,34.8671,35.1716,34.8403,35.1537,486774.0
2016-12-14 14:40:00,39.27,39.34,39.06,39.16,459325.0,35.1626,35.2253,34.9746,35.0641,459325.0
2016-12-14 14:50:00,39.15,39.25,39.02,39.03,369236.0,35.0552,35.1447,34.9388,34.9477,369236.0
2016-12-14 15:00:00,39.05,39.15,38.87,38.87,321338.0,34.9656,35.0552,34.8045,34.8045,321338.0
2016-12-14 15:10:00,38.87,38.94,38.76,38.79,297234.0,34.8045,34.8671,34.706,34.7328,297234.0
2016-12-14 15:20:00,38.79,38.98,38.77,38.96,278296.0,34.7328,34.903,34.7149,34.885,278296.0
2016-12-14 15:30:00,38.97,39.19,38.95,39.14,323479.0,34.894,35.091,34.8761,35.0462,323479.0
2016-12-14 15:40:00,39.14,39.16,39.02,39.05,320079.0,35.0462,35.0641,34.9388,34.9656,320079.0
2016-12-14 15:50:00,39.04,39.07,38.93,38.99,937639.0,34.9567,34.9835,34.8582,34.9119,937639.0
2016-12-15 09:30:00,39.17,39.69,39.17,39.5,587083.0,35.0731,35.5387,35.0731,35.3686,587083.0
2016-12-15 09:40:00,39.49,39.82,39.45,39.68,823853.0,35.3596,35.6551,35.3238,35.5297,823853.0
2016-12-15 09:50:00,39.68,39.87,39.68,39.84,396962.0,35.5297,35.6999,35.5297,35.673,396962.0
2016-12-15 10:00:00,39.84,39.87,39.76,39.8,638940.0,35.673,35.6999,35.6014,35.6372,638940.0
2016-12-15 10:10:00,39.81,39.82,39.62,39.69,470697.0,35.6461,35.6551,35.476,35.5387,470697.0
2016-12-15 10:20:00,39.68,39.72,39.59,39.68,320981.0,35.5297,35.5656,35.4492,35.5297,320981.0
2016-12-15 10:30:00,39.69,39.79,39.68,39.75,274793.0,35.5387,35.6282,35.5297,35.5924,274793.0
2016-12-15 10:40:00,39.74,39.76,39.57,39.65,206229.0,35.5835,35.6014,35.4312,35.5029,206229.0
2016-12-15 10:50:00,39.65,39.72,39.64,39.67,199132.0,35.5029,35.5656,35.4939,35.5208,199132.0
2016-12-15 11:00:00,39.68,39.85,39.67,39.79,179960.0,35.5297,35.682,35.5208,35.6282,179960.0
2016-12-15 11:10:00,39.79,39.81,39.74,39.78,110623.0,35.6282,35.6461,35.5835,35.6193,110623.0
2016-12-15 11:20:00,39.78,39.81,39.71,39.72,98795.0,35.6193,35.6461,35.5566,35.5656,98795.0
2016-12-15 11:30:00,39.72,39.83,39.7,39.83,73726.0,35.5656,35.664,35.5476,35.664,73726.0
2016-12-15 11:40:00,39.83,39.89,39.83,39.86,261978.0,35.664,35.7178,35.664,35.6909,261978.0
2016-12-15 11:50:00,39.86,39.89,39.82,39.86,214065.0,35.6909,35.7178,35.6551,35.6909,214065.0
2016-12-15 12:00:00,39.87,39.91,39.75,39.8,155329.0,35.6999,35.7357,35.5924,35.6372,155329.0
2016-12-15 12:10:00,39.8,39.85,39.78,39.83,401239.0,35.6372,35.682,35.6193,35.664,401239.0
2016-12-15 12:20:00,39.83,39.96,39.82,39.94,178301.0,35.664,35.7805,35.6551,35.7625,178301.0
2016-12-15 12:30:00,39.93,39.93,39.82,39.82,110875.0,35.7536,35.7536,35.6551,35.6551,110875.0
2016-12-15 12:40:00,39.82,39.87,39.75,39.78,487644.0,35.6551,35.6999,35.5924,35.6193,487644.0
2016-12-15 12:50:00,39.78,39.78,39.64,39.74,140488.0,35.6193,35.6193,35.4939,35.5835,140488.0
2016-12-15 13:00:00,39.75,39.81,39.73,39.73,171218.0,35.5924,35.6461,35.5745,35.5745,171218.0
2016-12-15 13:10:00,39.73,39.8,39.71,39.77,159956.0,35.5745,35.6372,35.5566,35.6103,159956.0
2016-12-15 13:20:00,39.78,39.81,39.71,39.73,180226.0,35.6193,35.6461,35.5566,35.5745,180226.0
2016-12-15 13:30:00,39.73,39.79,39.72,39.76,185231.0,35.5745,35.6282,35.5656,35.6014,185231.0
2016-12-15 13:40:00,39.75,39.8,39.65,39.66,655115.0,35.5924,35.6372,35.5029,35.5118,655115.0
2016-12-15 13:50:00,39.66,39.7,39.53,39.55,247549.0,35.5118,35.5476,35.3954,35.4133,247549.0
2016-12-15 14:00:00,39.55,39.67,39.53,39.61,474675.0,35.4133,35.5208,35.3954,35.4671,474675.0
2016-12-15 14:10:00,39.59,39.61,39.54,39.58,330201.0,35.4492,35.4671,35.4044,35.4402,330201.0
2016-12-15 14:20:00,39.58,39.64,39.44,39.59,592908.0,35.4402,35.4939,35.3148,35.4492,592908.0
2016-12-15 14:30:00,39.59,39.6,39.52,39.57,192678.0,35.4492,35.4581,35.3865,35.4312,192678.0
2016-12-15 14:40:00,39.56,39.58,39.5,39.54,226904.0,35.4223,35.4402,35.3686,35.4044,226904.0
2016-12-15 14:50:00,39.54,39.6,39.53,39.54,578930.0,35.4044,35.4581,35.3954,35.4044,578930.0
2016-12-15 15:00:00,39.54,39.61,39.49,39.59,336608.0,35.4044,35.4671,35.3596,35.4492,336608.0
2016-12-15 15:10:00,39.59,39.6,39.5,39.51,255470.0,35.4492,35.4581,35.3686,35.3775,255470.0
2016-12-15 15:20:00,39.51,39.53,39.46,39.46,289419.0,35.3775,35.3954,35.3327,35.3327,289419.0
2016-12-15 15:30:00,39.46,39.48,39.37,39.43,418028.0,35.3327,35.3507,35.2522,35.3059,418028.0
2016-12-15 15:40:00,39.42,39.51,39.41,39.47,574700.0,35.2969,35.3775,35.288,35.3417,574700.0
2016-12-15 15:50:00,39.48,39.5,39.38,39.41,1082979.0,35.3507,35.3686,35.2611,35.288,1082979.0
2016-12-16 09:30:00,39.59,39.59,39.42,39.49,1381615.0,35.4492,35.4492,35.2969,35.3596,1381615.0
2016-12-16 09:40:00,39.49,39.55,39.41,39.45,523822.0,35.3596,35.4133,35.288,35.3238,523822.0
2016-12-16 09:50:00,39.44,39.46,39.35,39.42,292252.0,35.3148,35.3327,35.2343,35.2969,292252.0
2016-12-16 10:00:00,39.43,39.49,39.35,39.41,318250.0,35.3059,35.3596,35.2343,35.288,318250.0
2016-12-16 10:10:00,39.42,39.48,39.4,39.43,142665.0,35.2969,35.3507,35.279,35.3059,142665.0
2016-12-16 10:20:00,39.44,39.44,39.37,39.41,247530.0,35.3148,35.3148,35.2522,35.288,247530.0
2016-12-16 10:30:00,39.42,39.56,39.41,39.55,415994.0,35.2969,35.4223,35.288,35.4133,415994.0
2016-12-16 10:40:00,39.55,39.7,39.53,39.56,551684.0,35.4133,35.5476,35.3954,35.4223,551684.0
2016-12-16 10:50:00,39.56,39.59,39.51,39.55,187567.0,35.4223,35.4492,35.3775,35.4133,187567.0
2016-12-16 11:00:00,39.55,39.58,39.51,39.52,256406.0,35.4133,35.4402,35.3775,35.3865,256406.0
2016-12-16 11:10:00,39.52,39.56,39.44,39.45,343577.0,35.3865,35.4223,35.3148,35.3238,343577.0
2016-12-16 11:20:00,39.45,39.45,39.22,39.22,211754.0,35.3238,35.3238,35.1179,35.1179,211754.0
2016-12-16 11:30:00,39.22,39.3,39.19,39.28,83760.0,35.1179,35.1895,35.091,35.1716,83760.0
2016-12-16 11:40:00,39.27,39.32,39.25,39.27,158656.0,35.1626,35.2074,35.1447,35.1626,158656.0
2016-12-16 11:50:00,39.27,39.36,39.27,39.36,153257.0,35.1626,35.2432,35.1626,35.2432,153257.0
2016-12-16 12:00:00,39.36,39.44,39.27,39.29,120748.0,35.2432,35.3148,35.1626,35.1805,120748.0
2016-12-16 12:10:00,39.29,39.3,39.24,39.26,128391.0,35.1805,35.1895,35.1358,35.1537,128391.0
2016-12-16 12:20:00,39.26,39.3,39.25,39.27,159468.0,35.1537,35.1895,35.1447,35.1626,159468.0
2016-12-16 12:30:00,39.26,39.29,39.22,39.25,567609.0,35.1537,35.1805,35.1179,35.1447,567609.0
2016-12-16 12:40:00,39.24,39.25,39.06,39.11,146952.0,35.1358,35.1447,34.9746,35.0194,146952.0
2016-12-16 12:50:00,39.11,39.13,39.04,39.12,605015.0,35.0194,35.0373,34.9567,35.0283,605015.0
2016-12-16 13:00:00,39.12,39.13,38.96,39.0,161321.0,35.0283,35.0373,34.885,34.9209,161321.0
2016-12-16 13:10:00,39.0,39.0,38.82,38.85,120747.0,34.9209,34.9209,34.7597,34.7866,120747.0
2016-12-16 13:20:00,38.85,38.91,38.81,38.83,135073.0,34.7866,34.8403,34.7507,34.7686,135073.0
2016-12-16 13:30:00,38.83,38.92,38.81,38.91,57655.0,34.7686,34.8492,34.7507,34.8403,57655.0
2016-12-16 13:40:00,38.91,38.98,38.9,38.96,93106.0,34.8403,34.903,34.8313,34.885,93106.0
2016-12-16 13:50:00,38.96,39.0,38.95,38.96,131622.0,34.885,34.9209,34.8761,34.885,131622.0
2016-12-16 14:00:00,38.95,39.01,38.93,39.0,101354.0,34.8761,34.9298,34.8582,34.9209,101354.0
2016-12-16 14:10:00,38.99,39.03,38.96,39.0,80940.0,34.9119,34.9477,34.885,34.9209,80940.0
2016-12-16 14:20:00,39.0,39.02,38.96,39.0,121808.0,34.9209,34.9388,34.885,34.9209,121808.0
2016-12-16 14:30:00,39.0,39.04,38.99,39.01,167362.0,34.9209,34.9567,34.9119,34.9298,167362.0
2016-12-16 14:40:00,39.0,39.03,38.99,39.0,253672.0,34.9209,34.9477,34.9119,34.9209,253672.0
2016-12-16 14:50:00,38.99,39.02,38.99,39.01,190682.0,34.9119,34.9388,34.9119,34.9298,190682.0
2016-12-16 15:00:00,39.01,39.01,38.98,38.98,198569.0,34.9298,34.9298,34.903,34.903,198569.0
2016-12-16 15:10:00,38.99,39.01,38.94,38.95,218885.0,34.9119,34.9298,34.8671,34.8761,218885.0
2016-12-16 15:20:00,38.95,38.96,38.9,38.91,266124.0,34.8761,34.885,34.8313,34.8403,266124.0
2016-12-16 15:30:00,38.92,38.94,38.82,38.85,434870.0,34.8492,34.8671,34.7597,34.7866,434870.0
2016-12-16 15:40:00,38.85,38.86,38.69,38.79,571958.0,34.7866,34.7955,34.6433,34.7328,571958.0
2016-12-16 15:50:00,38.8,38.85,38.74,38.82,728119.0,34.7418,34.7866,34.6881,34.7597,728119.0
2016-12-19 09:30:00,39.01,39.06,38.72,38.79,552940.0,34.9298,34.9746,34.6701,34.7328,552940.0
2016-12-19 09:40:00,38.79,38.89,38.67,38.81,327845.0,34.7328,34.8224,34.6254,34.7507,327845.0
2016-12-19 09:50:00,38.81,38.86,38.79,38.8,374274.0,34.7507,34.7955,34.7328,34.7418,374274.0
2016-12-19 10:00:00,38.81,38.96,38.79,38.84,291773.0,34.7507,34.885,34.7328,34.7776,291773.0
2016-12-19 10:10:00,38.85,38.89,38.76,38.85,188124.0,34.7866,34.8224,34.706,34.7866,188124.0
2016-12-19 10:20:00,38.85,38.97,38.83,38.93,198140.0,34.7866,34.894,34.7686,34.8582,198140.0
2016-12-19 10:30:00,38.93,38.99,38.91,38.94,151045.0,34.8582,34.9119,34.8403,34.8671,151045.0
2016-12-19 10:40:00,38.95,38.98,38.88,38.9,93844.0,34.8761,34.903,34.8134,34.8313,93844.0
2016-12-19 10:50:00,38.9,38.95,38.88,38.92,131019.0,34.8313,34.8761,34.8134,34.8492,131019.0
2016-12-19 11:00:00,38.92,38.99,38.89,38.97,81215.0,34.8492,34.9119,34.8224,34.894,81215.0
2016-12-19 11:10:00,38.97,38.98,38.81,38.81,388893.0,34.894,34.903,34.7507,34.7507,388893.0
2016-12-19 11:20:00,38.81,38.83,38.67,38.71,138278.0,34.7507,34.7686,34.6254,34.6612,138278.0
2016-12-19 11:30:00,38.71,38.76,38.71,38.72,93081.0,34.6612,34.706,34.6612,34.6701,93081.0
2016-12-19 11:40:00,38.72,38.72,38.61,38.64,104263.0,34.6701,34.6701,34.5717,34.5985,104263.0
2016-12-19 11:50:00,38.65,38.69,38.51,38.51,393631.0,34.6075,34.6433,34.4821,34.4821,393631.0
2016-12-19 12:00:00,38.52,38.58,38.48,38.57,187090.0,34.4911,34.5448,34.4553,34.5358,187090.0
2016-12-19 12:10:00,38.56,38.6,38.55,38.58,79960.0,34.5269,34.5627,34.5179,34.5448,79960.0
2016-12-19 12:20:00,38.58,38.61,38.56,38.58,110929.0,34.5448,34.5717,34.5269,34.5448,110929.0
2016-12-19 12:30:00,38.58,38.6,38.54,38.58,113112.0,34.5448,34.5627,34.509,34.5448,113112.0
2016-12-19 12:40:00,38.58,38.59,38.51,38.51,299938.0,34.5448,34.5537,34.4821,34.4821,299938.0
2016-12-19 12:50:00,38.51,38.54,38.49,38.52,81942.0,34.4821,34.509,34.4642,34.4911,81942.0
2016-12-19 13:00:00,38.52,38.58,38.52,38.55,52512.0,34.4911,34.5448,34.4911,34.5179,52512.0
2016-12-19 13:10:00,38.55,38.59,38.53,38.58,92685.0,34.5179,34.5537,34.5,34.5448,92685.0
2016-12-19 13:20:00,38.58,38.61,38.58,38.6,131026.0,34.5448,34.5717,34.5448,34.5627,131026.0
2016-12-19 13:30:00,38.6,38.76,38.6,38.73,394893.0,34.5627,34.706,34.5627,34.6791,394893.0
2016-12-19 13:40:00,38.73,38.74,38.66,38.7,126819.0,34.6791,34.6881,34.6164,34.6522,126819.0
2016-12-19 13:50:00,38.7,38.74,38.69,38.72,258870.0,34.6522,34.6881,34.6433,34.6701,258870.0
2016-12-19 14:00:00,38.72,38.73,38.7,38.7,129995.0,34.6701,34.6791,34.6522,34.6522,129995.0
2016-12-19 14:10:00,38.71,38.75,38.68,38.7,199776.0,34.6612,34.697,34.6343,34.6522,199776.0
2016-12-19 14:20:00,38.7,38.75,38.69,38.75,143108.0,34.6522,34.697,34.6433,34.697,143108.0
2016-12-19 14:30:00,38.75,38.75,38.63,38.63,120553.0,34.697,34.697,34.5896,34.5896,120553.0
2016-12-19 14:40:00,38.63,38.64,38.58,38.59,124286.0,34.5896,34.5985,34.5448,34.5537,124286.0
2016-12-19 14:50:00,38.59,38.68,38.59,38.64,337680.0,34.5537,34.6343,34.5537,34.5985,337680.0
2016-12-19 15:00:00,38.64,38.67,38.59,38.64,943682.0,34.5985,34.6254,34.5537,34.5985,943682.0
2016-12-19 15:10:00,38.65,38.7,38.6,38.61,141299.0,34.6075,34.6522,34.5627,34.5717,141299.0
2016-12-19 15:20:00,38.61,38.67,38.56,38.65,169365.0,34.5717,34.6254,34.5269,34.6075,169365.0
2016-12-19 15:30:00,38.65,38.67,38.61,38.66,297140.0,34.6075,34.6254,34.5717,34.6164,297140.0
2016-12-19 15:40:00,38.65,38.73,38.64,38.72,264262.0,34.6075,34.6791,34.5985,34.6701,264262.0
2016-12-19 15:50:00,38.71,38.79,38.71,38.75,975279.0,34.6612,34.7328,34.6612,34.697,975279.0
2016-12-20 09:30:00,39.25,39.78,39.22,39.71,1003503.0,35.1447,35.6193,35.1179,35.5566,1003503.0
2016-12-20 09:40:00,39.72,39.77,39.63,39.72,520541.0,35.5656,35.6103,35.485,35.5656,520541.0
2016-12-20 09:50:00,39.72,39.81,39.7,39.79,253356.0,35.5656,35.6461,35.5476,35.6282,253356.0
2016-12-20 10:00:00,39.78,39.8,39.63,39.72,292693.0,35.6193,35.6372,35.485,35.5656,292693.0
2016-12-20 10:10:00,39.73,39.84,39.73,39.77,268096.0,35.5745,35.673,35.5745,35.6103,268096.0
2016-12-20 10:20:00,39.77,39.82,39.74,39.77,244097.0,35.6103,35.6551,35.5835,35.6103,244097.0
2016-12-20 10:30:00,39.77,39.86,39.71,39.85,291524.0,35.6103,35.6909,35.5566,35.682,291524.0
2016-12-20 10:40:00,39.84,39.91,39.8,39.9,201520.0,35.673,35.7357,35.6372,35.7267,201520.0
2016-12-20 10:50:00,39.91,39.96,39.9,39.91,192461.0,35.7357,35.7805,35.7267,35.7357,192461.0
2016-12-20 11:00:00,39.91,40.06,39.9,40.05,533916.0,35.7357,35.87,35.7267,35.861,533916.0
2016-12-20 11:10:00,40.05,40.05,39.91,39.96,253876.0,35.861,35.861,35.7357,35.7805,253876.0
2016-12-20 11:20:00,39.96,39.97,39.88,39.93,178483.0,35.7805,35.7894,35.7088,35.7536,178483.0
2016-12-20 11:30:00,39.93,39.94,39.81,39.85,236428.0,35.7536,35.7625,35.6461,35.682,236428.0
2016-12-20 11:40:00,39.84,39.89,39.83,39.89,217777.0,35.673,35.7178,35.664,35.7178,217777.0
2016-12-20 11:50:00,39.89,39.89,39.78,39.84,131929.0,35.7178,35.7178,35.6193,35.673,131929.0
2016-12-20 12:00:00,39.85,39.85,39.71,39.73,166970.0,35.682,35.682,35.5566,35.5745,166970.0
2016-12-20 12:10:00,39.73,39.82,39.72,39.75,121772.0,35.5745,35.6551,35.5656,35.5924,121772.0
2016-12-20 12:20:00,39.75,39.83,39.72,39.77,135814.0,35.5924,35.664,35.5656,35.6103,135814.0
2016-12-20 12:30:00,39.76,39.8,39.75,39.76,176088.0,35.6014,35.6372,35.5924,35.6014,176088.0
2016-12-20 12:40:00,39.76,39.79,39.75,39.78,69472.0,35.6014,35.6282,35.5924,35.6193,69472.0
2016-12-20 12:50:00,39.77,39.82,39.76,39.78,190522.0,35.6103,35.6551,35.6014,35.6193,190522.0
2016-12-20 13:00:00,39.78,39.82,39.77,39.82,330504.0,35.6193,35.6551,35.6103,35.6551,330504.0
2016-12-20 13:10:00,39.82,39.87,39.79,39.8,329438.0,35.6551,35.6999,35.6282,35.6372,329438.0
2016-12-20 13:20:00,39.79,39.87,39.79,39.86,154112.0,35.6282,35.6999,35.6282,35.6909,154112.0
2016-12-20 13:30:00,39.86,39.88,39.84,39.85,263687.0,35.6909,35.7088,35.673,35.682,263687.0
2016-12-20 13:40:00,39.85,39.97,39.84,39.93,315581.0,35.682,35.7894,35.673,35.7536,315581.0
2016-12-20 13:50:00,39.93,39.97,39.86,39.91,252507.0,35.7536,35.7894,35.6909,35.7357,252507.0
2016-12-20 14:00:00,39.92,39.94,39.88,39.9,103678.0,35.7446,35.7625,35.7088,35.7267,103678.0
2016-12-20 14:10:00,39.91,39.99,39.9,39.97,487018.0,35.7357,35.8073,35.7267,35.7894,487018.0
2016-12-20 14:20:00,39.97,39.97,39.89,39.92,158846.0,35.7894,35.7894,35.7178,35.7446,158846.0
2016-12-20 14:30:00,39.92,39.94,39.84,39.85,191948.0,35.7446,35.7625,35.673,35.682,191948.0
2016-12-20 14:40:00,39.86,39.9,39.85,39.87,131118.0,35.6909,35.7267,35.682,35.6999,131118.0
2016-12-20 14:50:00,39.86,39.91,39.8,39.91,196425.0,35.6909,35.7357,35.6372,35.7357,196425.0
2016-12-20 15:00:00,39.9,39.91,39.87,39.91,113647.0,35.7267,35.7357,35.6999,35.7357,113647.0
2016-12-20 15:10:00,39.9,39.96,39.87,39.94,308516.0,35.7267,35.7805,35.6999,35.7625,308516.0
2016-12-20 15:20:00,39.94,39.98,39.91,39.98,146421.0,35.7625,35.7984,35.7357,35.7984,146421.0
2016-12-20 15:30:00,39.98,39.98,39.94,39.98,226558.0,35.7984,35.7984,35.7625,35.7984,226558.0
2016-12-20 15:40:00,39.97,40.01,39.96,40.0,561093.0,35.7894,35.8252,35.7805,35.8163,561093.0
2016-12-20 15:50:00,40.01,40.16,39.99,40.15,1683367.0,35.8252,35.9595,35.8073,35.9506,1683367.0
2016-12-21 09:30:00,40.13,40.19,39.76,39.76,369361.0,35.9327,35.9864,35.6014,35.6014,369361.0
2016-12-21 09:40:00,39.76,39.84,39.74,39.79,235804.0,35.6014,35.673,35.5835,35.6282,235804.0
2016-12-21 09:50:00,39.78,39.78,39.71,39.74,294978.0,35.6193,35.6193,35.5566,35.5835,294978.0
2016-12-21 10:00:00,39.73,39.78,39.71,39.75,254758.0,35.5745,35.6193,35.5566,35.5924,254758.0
2016-12-21 10:10:00,39.75,39.82,39.71,39.8,101100.0,35.5924,35.6551,35.5566,35.6372,101100.0
2016-12-21 10:20:00,39.8,39.93,39.79,39.86,138451.0,35.6372,35.7536,35.6282,35.6909,138451.0
2016-12-21 10:30:00,39.85,39.91,39.82,39.87,191892.0,35.682,35.7357,35.6551,35.6999,191892.0
2016-12-21 10:40:00,39.86,39.89,39.83,39.84,145270.0,35.6909,35.7178,35.664,35.673,145270.0
2016-12-21 10:50:00,39.85,39.86,39.81,39.82,169120.0,35.682,35.6909,35.6461,35.6551,169120.0
2016-12-21 11:00:00,39.82,39.9,39.81,39.86,269056.0,35.6551,35.7267,35.6461,35.6909,269056.0
2016-12-21 11:10:00,39.87,39.91,39.85,39.91,188761.0,35.6999,35.7357,35.682,35.7357,188761.0
2016-12-21 11:20:00,39.91,39.94,39.89,39.91,249174.0,35.7357,35.7625,35.7178,35.7357,249174.0
2016-12-21 11:30:00,39.9,39.93,39.87,39.93,129351.0,35.7267,35.7536,35.6999,35.7536,129351.0
2016-12-21 11:40:00,39.92,39.95,39.91,39.93,142026.0,35.7446,35.7715,35.7357,35.7536,142026.0
2016-12-21 11:50:00,39.92,39.95,39.91,39.94,169626.0,35.7446,35.7715,35.7357,35.7625,169626.0
2016-12-21 12:00:00,39.93,39.94,39.87,39.89,155321.0,35.7536,35.7625,35.6999,35.7178,155321.0
2016-12-21 12:10:00,39.89,39.95,39.87,39.93,158799.0,35.7178,35.7715,35.6999,35.7536,158799.0
2016-12-21 12:20:00,39.92,39.98,39.91,39.98,79590.0,35.7446,35.7984,35.7357,35.7984,79590.0
2016-12-21 12:30:00,39.98,40.0,39.95,40.0,99050.0,35.7984,35.8163,35.7715,35.8163,99050.0
2016-12-21 12:40:00,39.99,40.05,39.9,40.02,243145.0,35.8073,35.861,35.7267,35.8342,243145.0
2016-12-21 12:50:00,40.02,40.03,39.99,40.0,100162.0,35.8342,35.8431,35.8073,35.8163,100162.0
2016-12-21 13:00:00,40.0,40.03,39.99,40.02,119111.0,35.8163,35.8431,35.8073,35.8342,119111.0
2016-12-21 13:10:00,40.02,40.03,39.99,40.01,68395.0,35.8342,35.8431,35.8073,35.8252,68395.0
2016-12-21 13:20:00,40.01,40.03,39.98,40.01,85165.0,35.8252,35.8431,35.7984,35.8252,85165.0
2016-12-21 13:30:00,40.01,40.02,39.99,40.01,55860.0,35.8252,35.8342,35.8073,35.8252,55860.0
2016-12-21 13:40:00,40.01,40.02,39.98,40.01,91296.0,35.8252,35.8342,35.7984,35.8252,91296.0
2016-12-21 13:50:00,40.01,40.04,39.95,39.97,175001.0,35.8252,35.8521,35.7715,35.7894,175001.0
2016-12-21 14:00:00,39.97,39.99,39.96,39.98,121033.0,35.7894,35.8073,35.7805,35.7984,121033.0
2016-12-21 14:10:00,39.97,40.0,39.97,39.98,55411.0,35.7894,35.8163,35.7894,35.7984,55411.0
2016-12-21 14:20:00,39.98,40.02,39.97,40.01,79440.0,35.7984,35.8342,35.7894,35.8252,79440.0
2016-12-21 14:30:00,40.0,40.01,39.98,39.98,99433.0,35.8163,35.8252,35.7984,35.7984,99433.0
2016-12-21 14:40:00,39.98,40.01,39.97,40.01,106964.0,35.7984,35.8252,35.7894,35.8252,106964.0
2016-12-21 14:50:00,40.01,40.03,39.99,39.99,76174.0,35.8252,35.8431,35.8073,35.8073,76174.0
2016-12-21 15:00:00,40.0,40.05,39.99,40.01,170448.0,35.8163,35.861,35.8073,35.8252,170448.0
2016-12-21 15:10:00,40.01,40.02,39.98,40.01,135887.0,35.8252,35.8342,35.7984,35.8252,135887.0
2016-12-21 15:20:00,40.0,40.02,39.99,40.01,168829.0,35.8163,35.8342,35.8073,35.8252,168829.0
2016-12-21 15:30:00,40.01,40.04,39.99,40.02,271230.0,35.8252,35.8521,35.8073,35.8342,271230.0
2016-12-21 15:40:00,40.02,40.03,39.99,40.03,163028.0,35.8342,35.8431,35.8073,35.8431,163028.0
2016-12-21 15:50:00,40.03,40.03,39.98,39.98,532092.0,35.8431,35.8431,35.7984,35.7984,532092.0
2016-12-22 09:30:00,39.93,40.02,39.69,39.74,504113.0,35.7536,35.8342,35.5387,35.5835,504113.0
2016-12-22 09:40:00,39.74,39.82,39.72,39.79,214286.0,35.5835,35.6551,35.5656,35.6282,214286.0
2016-12-22 09:50:00,39.78,39.83,39.74,39.82,135058.0,35.6193,35.664,35.5835,35.6551,135058.0
2016-12-22 10:00:00,39.82,39.84,39.75,39.77,144853.0,35.6551,35.673,35.5924,35.6103,144853.0
2016-12-22 10:10:00,39.77,39.84,39.75,39.79,91524.0,35.6103,35.673,35.5924,35.6282,91524.0
2016-12-22 10:20:00,39.79,39.8,39.76,39.78,106523.0,35.6282,35.6372,35.6014,35.6193,106523.0
2016-12-22 10:30:00,39.78,39.83,39.77,39.78,64726.0,35.6193,35.664,35.6103,35.6193,64726.0
2016-12-22 10:40:00,39.79,39.81,39.76,39.8,168461.0,35.6282,35.6461,35.6014,35.6372,168461.0
2016-12-22 10:50:00,39.8,39.83,39.78,39.8,179034.0,35.6372,35.664,35.6193,35.6372,179034.0
2016-12-22 11:00:00,39.8,39.83,39.79,39.81,128527.0,35.6372,35.664,35.6282,35.6461,128527.0
2016-12-22 11:10:00,39.82,39.85,39.79,39.8,62210.0,35.6551,35.682,35.6282,35.6372,62210.0
2016-12-22 11:20:00,39.8,39.84,39.79,39.8,185381.0,35.6372,35.673,35.6282,35.6372,185381.0
2016-12-22 11:30:00,39.8,39.82,39.75,39.76,139895.0,35.6372,35.6551,35.5924,35.6014,139895.0
2016-12-22 11:40:00,39.76,39.77,39.67,39.67,145591.0,35.6014,35.6103,35.5208,35.5208,145591.0
2016-12-22 11:50:00,39.67,39.7,39.65,39.67,76238.0,35.5208,35.5476,35.5029,35.5208,76238.0
2016-12-22 12:00:00,39.67,39.77,39.67,39.74,218741.0,35.5208,35.6103,35.5208,35.5835,218741.0
2016-12-22 12:10:00,39.73,39.75,39.66,39.68,117642.0,35.5745,35.5924,35.5118,35.5297,117642.0
2016-12-22 12:20:00,39.68,39.74,39.68,39.73,98355.0,35.5297,35.5835,35.5297,35.5745,98355.0
2016-12-22 12:30:00,39.73,39.78,39.72,39.76,310164.0,35.5745,35.6193,35.5656,35.6014,310164.0
2016-12-22 12:40:00,39.77,39.82,39.75,39.78,99696.0,35.6103,35.6551,35.5924,35.6193,99696.0
2016-12-22 12:50:00,39.77,39.79,39.74,39.76,81433.0,35.6103,35.6282,35.5835,35.6014,81433.0
2016-12-22 13:00:00,39.75,39.81,39.74,39.8,71483.0,35.5924,35.6461,35.5835,35.6372,71483.0
2016-12-22 13:10:00,39.8,39.82,39.78,39.79,66725.0,35.6372,35.6551,35.6193,35.6282,66725.0
2016-12-22 13:20:00,39.79,39.79,39.75,39.75,49131.0,35.6282,35.6282,35.5924,35.5924,49131.0
2016-12-22 13:30:00,39.75,39.76,39.73,39.76,81405.0,35.5924,35.6014,35.5745,35.6014,81405.0
2016-12-22 13:40:00,39.76,39.86,39.76,39.84,54988.0,35.6014,35.6909,35.6014,35.673,54988.0
2016-12-22 13:50:00,39.84,39.86,39.81,39.83,61458.0,35.673,35.6909,35.6461,35.664,61458.0
2016-12-22 14:00:00,39.83,39.87,39.82,39.86,69436.0,35.664,35.6999,35.6551,35.6909,69436.0
2016-12-22 14:10:00,39.85,39.87,39.82,39.84,53111.0,35.682,35.6999,35.6551,35.673,53111.0
2016-12-22 14:20:00,39.84,39.85,39.81,39.84,81799.0,35.673,35.682,35.6461,35.673,81799.0
2016-12-22 14:30:00,39.84,39.84,39.77,39.8,62265.0,35.673,35.673,35.6103,35.6372,62265.0
2016-12-22 14:40:00,39.8,39.82,39.77,39.79,44200.0,35.6372,35.6551,35.6103,35.6282,44200.0
2016-12-22 14:50:00,39.8,39.8,39.77,39.79,46393.0,35.6372,35.6372,35.6103,35.6282,46393.0
2016-12-22 15:00:00,39.79,39.83,39.78,39.8,88058.0,35.6282,35.664,35.6193,35.6372,88058.0
2016-12-22 15:10:00,39.79,39.8,39.74,39.76,86668.0,35.6282,35.6372,35.5835,35.6014,86668.0
2016-12-22 15:20:00,39.77,39.78,39.73,39.75,76870.0,35.6103,35.6193,35.5745,35.5924,76870.0
2016-12-22 15:30:00,39.75,39.77,39.71,39.77,117905.0,35.5924,35.6103,35.5566,35.6103,117905.0
2016-12-22 15:40:00,39.77,39.79,39.75,39.76,102335.0,35.6103,35.6282,35.5924,35.6014,102335.0
2016-12-22 15:50:00,39.76,39.8,39.75,39.78,351317.0,35.6014,35.6372,35.5924,35.6193,351317.0
2016-12-23 09:30:00,39.61,39.7,39.45,39.49,146191.0,35.4671,35.5476,35.3238,35.3596,146191.0
2016-12-23 09:40:00,39.49,39.7,39.49,39.7,115579.0,35.3596,35.5476,35.3596,35.5476,115579.0
2016-12-23 09:50:00,39.69,39.79,39.69,39.77,52373.0,35.5387,35.6282,35.5387,35.6103,52373.0
2016-12-23 10:00:00,39.77,39.91,39.77,39.89,104965.0,35.6103,35.7357,35.6103,35.7178,104965.0
2016-12-23 10:10:00,39.9,39.92,39.81,39.81,124497.0,35.7267,35.7446,35.6461,35.6461,124497.0
2016-12-23 10:20:00,39.81,39.83,39.77,39.81,74740.0,35.6461,35.664,35.6103,35.6461,74740.0
2016-12-23 10:30:00,39.81,39.85,39.8,39.82,113892.0,35.6461,35.682,35.6372,35.6551,113892.0
2016-12-23 10:40:00,39.81,39.83,39.79,39.83,133679.0,35.6461,35.664,35.6282,35.664,133679.0
2016-12-23 10:50:00,39.82,39.88,39.79,39.86,126113.0,35.6551,35.7088,35.6282,35.6909,126113.0
2016-12-23 11:00:00,39.87,39.89,39.85,39.87,102706.0,35.6999,35.7178,35.682,35.6999,102706.0
2016-12-23 11:10:00,39.88,39.92,39.88,39.91,132011.0,35.7088,35.7446,35.7088,35.7357,132011.0
2016-12-23 11:20:00,39.9,39.98,39.9,39.94,127584.0,35.7267,35.7984,35.7267,35.7625,127584.0
2016-12-23 11:30:00,39.94,40.01,39.92,40.01,231669.0,35.7625,35.8252,35.7446,35.8252,231669.0
2016-12-23 11:40:00,40.01,40.05,40.0,40.02,156447.0,35.8252,35.861,35.8163,35.8342,156447.0
2016-12-23 11:50:00,40.02,40.08,40.0,40.08,170198.0,35.8342,35.8879,35.8163,35.8879,170198.0
2016-12-23 12:00:00,40.08,40.08,39.99,40.0,263292.0,35.8879,35.8879,35.8073,35.8163,263292.0
2016-12-23 12:10:00,40.0,40.05,40.0,40.0,129325.0,35.8163,35.861,35.8163,35.8163,129325.0
2016-12-23 12:20:00,40.0,40.01,39.94,39.97,96778.0,35.8163,35.8252,35.7625,35.7894,96778.0
2016-12-23 12:30:00,39.98,40.03,39.96,40.02,116752.0,35.7984,35.8431,35.7805,35.8342,116752.0
2016-12-23 12:40:00,40.01,40.11,40.01,40.11,114705.0,35.8252,35.9148,35.8252,35.9148,114705.0
2016-12-23 12:50:00,40.1,40.1,40.06,40.09,32605.0,35.9058,35.9058,35.87,35.8969,32605.0
2016-12-23 13:00:00,40.09,40.15,40.07,40.14,65448.0,35.8969,35.9506,35.8789,35.9416,65448.0
2016-12-23 13:10:00,40.14,40.15,40.08,40.12,67585.0,35.9416,35.9506,35.8879,35.9237,67585.0
2016-12-23 13:20:00,40.11,40.17,40.11,40.15,99719.0,35.9148,35.9685,35.9148,35.9506,99719.0
2016-12-23 13:30:00,40.15,40.21,40.14,40.16,98676.0,35.9506,36.0043,35.9416,35.9595,98676.0
2016-12-23 13:40:00,40.16,40.25,40.15,40.2,97593.0,35.9595,36.0401,35.9506,35.9954,97593.0
2016-12-23 13:50:00,40.2,40.21,40.16,40.2,91472.0,35.9954,36.0043,35.9595,35.9954,91472.0
2016-12-23 14:00:00,40.2,40.26,40.2,40.25,70841.0,35.9954,36.0491,35.9954,36.0401,70841.0
2016-12-23 14:10:00,40.25,40.3,40.25,40.27,147055.0,36.0401,36.0849,36.0401,36.058,147055.0
2016-12-23 14:20:00,40.27,40.32,40.25,40.3,117291.0,36.058,36.1028,36.0401,36.0849,117291.0
2016-12-23 14:30:00,40.3,40.35,40.27,40.28,96146.0,36.0849,36.1297,36.058,36.067,96146.0
2016-12-23 14:40:00,40.29,40.31,40.26,40.28,61444.0,36.0759,36.0938,36.0491,36.067,61444.0
2016-12-23 14:50:00,40.29,40.35,40.28,40.33,101789.0,36.0759,36.1297,36.067,36.1118,101789.0
2016-12-23 15:00:00,40.34,40.35,40.32,40.32,147820.0,36.1207,36.1297,36.1028,36.1028,147820.0
2016-12-23 15:10:00,40.32,40.37,40.3,40.37,550125.0,36.1028,36.1476,36.0849,36.1476,550125.0
2016-12-23 15:20:00,40.37,40.42,40.36,40.37,212245.0,36.1476,36.1923,36.1386,36.1476,212245.0
2016-12-23 15:30:00,40.36,40.36,40.33,40.34,285587.0,36.1386,36.1386,36.1118,36.1207,285587.0
2016-12-23 15:40:00,40.34,40.38,40.34,40.38,264419.0,36.1207,36.1565,36.1207,36.1565,264419.0
2016-12-23 15:50:00,40.37,40.38,40.3,40.32,419962.0,36.1476,36.1565,36.0849,36.1028,419962.0
2016-12-27 09:30:00,40.36,40.48,40.35,40.44,216858.0,36.1386,36.2461,36.1297,36.2102,216858.0
2016-12-27 09:40:00,40.43,40.5,40.42,40.46,160882.0,36.2013,36.264,36.1923,36.2282,160882.0
2016-12-27 09:50:00,40.45,40.55,40.45,40.5,109820.0,36.2192,36.3087,36.2192,36.264,109820.0
2016-12-27 10:00:00,40.5,40.5,40.36,40.43,126720.0,36.264,36.264,36.1386,36.2013,126720.0
2016-12-27 10:10:00,40.42,40.44,40.3,40.3,107360.0,36.1923,36.2102,36.0849,36.0849,107360.0
2016-12-27 10:20:00,40.3,40.32,40.27,40.3,68220.0,36.0849,36.1028,36.058,36.0849,68220.0
2016-12-27 10:30:00,40.3,40.37,40.29,40.35,96957.0,36.0849,36.1476,36.0759,36.1297,96957.0
2016-12-27 10:40:00,40.35,40.4,40.33,40.37,68570.0,36.1297,36.1744,36.1118,36.1476,68570.0
2016-12-27 10:50:00,40.36,40.43,40.35,40.43,78873.0,36.1386,36.2013,36.1297,36.2013,78873.0
2016-12-27 11:00:00,40.43,40.55,40.41,40.52,123922.0,36.2013,36.3087,36.1834,36.2819,123922.0
2016-12-27 11:10:00,40.52,40.54,40.45,40.47,98675.0,36.2819,36.2998,36.2192,36.2371,98675.0
2016-12-27 11:20:00,40.47,40.53,40.47,40.51,111842.0,36.2371,36.2908,36.2371,36.2729,111842.0
2016-12-27 11:30:00,40.51,40.53,40.47,40.5,55652.0,36.2729,36.2908,36.2371,36.264,55652.0
2016-12-27 11:40:00,40.5,40.52,40.46,40.48,48964.0,36.264,36.2819,36.2282,36.2461,48964.0
2016-12-27 11:50:00,40.48,40.55,40.46,40.54,105540.0,36.2461,36.3087,36.2282,36.2998,105540.0
2016-12-27 12:00:00,40.54,40.55,40.52,40.54,118407.0,36.2998,36.3087,36.2819,36.2998,118407.0
2016-12-27 12:10:00,40.55,40.55,40.46,40.5,70446.0,36.3087,36.3087,36.2282,36.264,70446.0
2016-12-27 12:20:00,40.5,40.5,40.49,40.5,11820.0,36.264,36.264,36.255,36.264,11820.0
2016-12-27 12:30:00,40.5,40.5,40.46,40.48,97129.0,36.264,36.264,36.2282,36.2461,97129.0
2016-12-27 12:40:00,40.47,40.52,40.47,40.52,46687.0,36.2371,36.2819,36.2371,36.2819,46687.0
2016-12-27 12:50:00,40.52,40.52,40.45,40.48,68989.0,36.2819,36.2819,36.2192,36.2461,68989.0
2016-12-27 13:00:00,40.47,40.48,40.45,40.45,33534.0,36.2371,36.2461,36.2192,36.2192,33534.0
2016-12-27 13:10:00,40.45,40.47,40.44,40.46,66168.0,36.2192,36.2371,36.2102,36.2282,66168.0
2016-12-27 13:20:00,40.45,40.46,40.44,40.46,52427.0,36.2192,36.2282,36.2102,36.2282,52427.0
2016-12-27 13:30:00,40.46,40.49,40.44,40.49,60991.0,36.2282,36.255,36.2102,36.255,60991.0
2016-12-27 13:40:00,40.48,40.52,40.48,40.52,158697.0,36.2461,36.2819,36.2461,36.2819,158697.0
2016-12-27 13:50:00,40.51,40.52,40.48,40.49,107036.0,36.2729,36.2819,36.2461,36.255,107036.0
2016-12-27 14:00:00,40.49,40.49,40.42,40.46,127866.0,36.255,36.255,36.1923,36.2282,127866.0
2016-12-27 14:10:00,40.46,40.54,40.46,40.52,101442.0,36.2282,36.2998,36.2282,36.2819,101442.0
2016-12-27 14:20:00,40.53,40.54,40.51,40.51,43186.0,36.2908,36.2998,36.2729,36.2729,43186.0
2016-12-27 14:30:00,40.52,40.54,40.51,40.54,44297.0,36.2819,36.2998,36.2729,36.2998,44297.0
2016-12-27 14:40:00,40.54,40.58,40.53,40.55,158032.0,36.2998,36.3356,36.2908,36.3087,158032.0
2016-12-27 14:50:00,40.55,40.56,40.5,40.52,64441.0,36.3087,36.3177,36.264,36.2819,64441.0
2016-12-27 15:00:00,40.52,40.54,40.52,40.54,83000.0,36.2819,36.2998,36.2819,36.2998,83000.0
2016-12-27 15:10:00,40.54,40.54,40.51,40.53,95273.0,36.2998,36.2998,36.2729,36.2908,95273.0
2016-12-27 15:20:00,40.53,40.55,40.5,40.52,117861.0,36.2908,36.3087,36.264,36.2819,117861.0
2016-12-27 15:30:00,40.52,40.53,40.49,40.52,131360.0,36.2819,36.2908,36.255,36.2819,131360.0
2016-12-27 15:40:00,40.52,40.55,40.47,40.51,496281.0,36.2819,36.3087,36.2371,36.2729,496281.0
2016-12-27 15:50:00,40.5,40.51,40.44,40.48,886576.0,36.264,36.2729,36.2102,36.2461,886576.0
2016-12-28 09:30:00,40.5,40.58,40.45,40.45,141229.0,36.264,36.3356,36.2192,36.2192,141229.0
2016-12-28 09:40:00,40.44,40.45,40.36,40.38,54106.0,36.2102,36.2192,36.1386,36.1565,54106.0
2016-12-28 09:50:00,40.39,40.41,40.26,40.27,58948.0,36.1655,36.1834,36.0491,36.058,58948.0
2016-12-28 10:00:00,40.26,40.35,40.22,40.29,81314.0,36.0491,36.1297,36.0133,36.0759,81314.0
2016-12-28 10:10:00,40.3,40.35,40.25,40.32,61993.0,36.0849,36.1297,36.0401,36.1028,61993.0
2016-12-28 10:20:00,40.32,40.32,40.23,40.26,42206.0,36.1028,36.1028,36.0222,36.0491,42206.0
2016-12-28 10:30:00,40.27,40.34,40.26,40.28,53639.0,36.058,36.1207,36.0491,36.067,53639.0
2016-12-28 10:40:00,40.28,40.3,40.23,40.24,39902.0,36.067,36.0849,36.0222,36.0312,39902.0
2016-12-28 10:50:00,40.23,40.23,40.18,40.23,51281.0,36.0222,36.0222,35.9774,36.0222,51281.0
2016-12-28 11:00:00,40.23,40.25,40.21,40.24,36974.0,36.0222,36.0401,36.0043,36.0312,36974.0
2016-12-28 11:10:00,40.23,40.24,40.16,40.18,49737.0,36.0222,36.0312,35.9595,35.9774,49737.0
2016-12-28 11:20:00,40.18,40.25,40.18,40.22,46924.0,35.9774,36.0401,35.9774,36.0133,46924.0
2016-12-28 11:30:00,40.22,40.26,40.21,40.25,41733.0,36.0133,36.0491,36.0043,36.0401,41733.0
2016-12-28 11:40:00,40.25,40.26,40.22,40.25,63979.0,36.0401,36.0491,36.0133,36.0401,63979.0
2016-12-28 11:50:00,40.25,40.26,40.2,40.2,48680.0,36.0401,36.0491,35.9954,35.9954,48680.0
2016-12-28 12:00:00,40.2,40.2,40.08,40.11,64166.0,35.9954,35.9954,35.8879,35.9148,64166.0
2016-12-28 12:10:00,40.12,40.12,40.02,40.03,66622.0,35.9237,35.9237,35.8342,35.8431,66622.0
2016-12-28 12:20:00,40.04,40.07,40.01,40.06,72523.0,35.8521,35.8789,35.8252,35.87,72523.0
2016-12-28 12:30:00,40.07,40.09,40.03,40.09,103102.0,35.8789,35.8969,35.8431,35.8969,103102.0
2016-12-28 12:40:00,40.09,40.11,40.0,40.02,142437.0,35.8969,35.9148,35.8163,35.8342,142437.0
2016-12-28 12:50:00,40.02,40.04,39.99,40.0,51360.0,35.8342,35.8521,35.8073,35.8163,51360.0
2016-12-28 13:00:00,40.0,40.01,39.92,39.95,81937.0,35.8163,35.8252,35.7446,35.7715,81937.0
2016-12-28 13:10:00,39.95,39.99,39.95,39.95,46723.0,35.7715,35.8073,35.7715,35.7715,46723.0
2016-12-28 13:20:00,39.96,39.97,39.9,39.9,78537.0,35.7805,35.7894,35.7267,35.7267,78537.0
2016-12-28 13:30:00,39.91,39.99,39.9,39.99,121274.0,35.7357,35.8073,35.7267,35.8073,121274.0
2016-12-28 13:40:00,39.99,40.0,39.93,39.95,62332.0,35.8073,35.8163,35.7536,35.7715,62332.0
2016-12-28 13:50:00,39.95,39.96,39.9,39.91,73228.0,35.7715,35.7805,35.7267,35.7357,73228.0
2016-12-28 14:00:00,39.91,39.96,39.91,39.94,56205.0,35.7357,35.7805,35.7357,35.7625,56205.0
2016-12-28 14:10:00,39.95,39.95,39.86,39.89,96246.0,35.7715,35.7715,35.6909,35.7178,96246.0
2016-12-28 14:20:00,39.89,39.91,39.85,39.9,66202.0,35.7178,35.7357,35.682,35.7267,66202.0
2016-12-28 14:30:00,39.9,39.96,39.89,39.93,44700.0,35.7267,35.7805,35.7178,35.7536,44700.0
2016-12-28 14:40:00,39.93,39.95,39.9,39.91,63493.0,35.7536,35.7715,35.7267,35.7357,63493.0
2016-12-28 14:50:00,39.92,39.96,39.9,39.95,54122.0,35.7446,35.7805,35.7267,35.7715,54122.0
2016-12-28 15:00:00,39.95,40.03,39.94,39.99,99747.0,35.7715,35.8431,35.7625,35.8073,99747.0
2016-12-28 15:10:00,39.99,40.01,39.96,39.96,70060.0,35.8073,35.8252,35.7805,35.7805,70060.0
2016-12-28 15:20:00,39.96,39.98,39.96,39.98,56005.0,35.7805,35.7984,35.7805,35.7984,56005.0
2016-12-28 15:30:00,39.98,40.0,39.93,39.94,204359.0,35.7984,35.8163,35.7536,35.7625,204359.0
2016-12-28 15:40:00,39.94,39.95,39.91,39.91,243548.0,35.7625,35.7715,35.7357,35.7357,243548.0
2016-12-28 15:50:00,39.91,39.96,39.89,39.91,490499.0,35.7357,35.7805,35.7178,35.7357,490499.0
2016-12-29 09:30:00,39.85,39.99,39.8,39.96,119891.0,35.682,35.8073,35.6372,35.7805,119891.0
2016-12-29 09:40:00,39.96,39.99,39.8,39.8,223287.0,35.7805,35.8073,35.6372,35.6372,223287.0
2016-12-29 09:50:00,39.8,39.91,39.76,39.9,56328.0,35.6372,35.7357,35.6014,35.7267,56328.0
2016-12-29 10:00:00,39.9,39.95,39.85,39.86,50190.0,35.7267,35.7715,35.682,35.6909,50190.0
2016-12-29 10:10:00,39.86,39.93,39.83,39.91,73790.0,35.6909,35.7536,35.664,35.7357,73790.0
2016-12-29 10:20:00,39.92,39.92,39.82,39.87,97514.0,35.7446,35.7446,35.6551,35.6999,97514.0
2016-12-29 10:30:00,39.88,39.88,39.73,39.74,101135.0,35.7088,35.7088,35.5745,35.5835,101135.0
2016-12-29 10:40:00,39.74,39.75,39.64,39.66,176621.0,35.5835,35.5924,35.4939,35.5118,176621.0
2016-12-29 10:50:00,39.64,39.66,39.55,39.56,165319.0,35.4939,35.5118,35.4133,35.4223,165319.0
2016-12-29 11:00:00,39.57,39.64,39.56,39.63,137276.0,35.4312,35.4939,35.4223,35.485,137276.0
2016-12-29 11:10:00,39.62,39.66,39.6,39.62,67366.0,35.476,35.5118,35.4581,35.476,67366.0
2016-12-29 11:20:00,39.63,39.66,39.59,39.6,60785.0,35.485,35.5118,35.4492,35.4581,60785.0
2016-12-29 11:30:00,39.6,39.63,39.6,39.61,214852.0,35.4581,35.485,35.4581,35.4671,214852.0
2016-12-29 11:40:00,39.61,39.64,39.54,39.57,161739.0,35.4671,35.4939,35.4044,35.4312,161739.0
2016-12-29 11:50:00,39.57,39.63,39.56,39.61,128161.0,35.4312,35.485,35.4223,35.4671,128161.0
2016-12-29 12:00:00,39.61,39.62,39.5,39.51,127360.0,35.4671,35.476,35.3686,35.3775,127360.0
2016-12-29 12:10:00,39.5,39.51,39.43,39.47,186815.0,35.3686,35.3775,35.3059,35.3417,186815.0
2016-12-29 12:20:00,39.47,39.47,39.42,39.46,46608.0,35.3417,35.3417,35.2969,35.3327,46608.0
2016-12-29 12:30:00,39.47,39.47,39.41,39.42,113765.0,35.3417,35.3417,35.288,35.2969,113765.0
2016-12-29 12:40:00,39.42,39.51,39.42,39.49,59021.0,35.2969,35.3775,35.2969,35.3596,59021.0
2016-12-29 12:50:00,39.48,39.56,39.48,39.53,72860.0,35.3507,35.4223,35.3507,35.3954,72860.0
2016-12-29 13:00:00,39.54,39.55,39.49,39.5,99670.0,35.4044,35.4133,35.3596,35.3686,99670.0
2016-12-29 13:10:00,39.5,39.52,39.46,39.47,76401.0,35.3686,35.3865,35.3327,35.3417,76401.0
2016-12-29 13:20:00,39.47,39.55,39.45,39.54,40573.0,35.3417,35.4133,35.3238,35.4044,40573.0
2016-12-29 13:30:00,39.54,39.55,39.45,39.46,72557.0,35.4044,35.4133,35.3238,35.3327,72557.0
2016-12-29 13:40:00,39.46,39.48,39.45,39.45,91139.0,35.3327,35.3507,35.3238,35.3238,91139.0
2016-12-29 13:50:00,39.46,39.51,39.45,39.51,51477.0,35.3327,35.3775,35.3238,35.3775,51477.0
2016-12-29 14:00:00,39.51,39.59,39.5,39.59,78127.0,35.3775,35.4492,35.3686,35.4492,78127.0
2016-12-29 14:10:00,39.59,39.59,39.53,39.57,38192.0,35.4492,35.4492,35.3954,35.4312,38192.0
2016-12-29 14:20:00,39.57,39.69,39.56,39.61,101779.0,35.4312,35.5387,35.4223,35.4671,101779.0
2016-12-29 14:30:00,39.6,39.61,39.54,39.56,79102.0,35.4581,35.4671,35.4044,35.4223,79102.0
2016-12-29 14:40:00,39.55,39.62,39.55,39.59,115085.0,35.4133,35.476,35.4133,35.4492,115085.0
2016-12-29 14:50:00,39.59,39.61,39.56,39.56,56113.0,35.4492,35.4671,35.4223,35.4223,56113.0
2016-12-29 15:00:00,39.57,39.6,39.56,39.56,63274.0,35.4312,35.4581,35.4223,35.4223,63274.0
2016-12-29 15:10:00,39.57,39.6,39.55,39.56,87034.0,35.4312,35.4581,35.4133,35.4223,87034.0
2016-12-29 15:20:00,39.57,39.59,39.56,39.58,89977.0,35.4312,35.4492,35.4223,35.4402,89977.0
2016-12-29 15:30:00,39.58,39.6,39.54,39.55,210312.0,35.4402,35.4581,35.4044,35.4133,210312.0
2016-12-29 15:40:00,39.55,39.56,39.53,39.55,155184.0,35.4133,35.4223,35.3954,35.4133,155184.0
2016-12-29 15:50:00,39.54,39.61,39.54,39.59,528205.0,35.4044,35.4671,35.4044,35.4492,528205.0
2016-12-30 09:30:00,39.71,39.8,39.39,39.4,145865.0,35.5566,35.6372,35.2701,35.279,145865.0
2016-12-30 09:40:00,39.4,39.47,39.38,39.45,119339.0,35.279,35.3417,35.2611,35.3238,119339.0
2016-12-30 09:50:00,39.46,39.46,39.32,39.35,98788.0,35.3327,35.3327,35.2074,35.2343,98788.0
2016-12-30 10:00:00,39.35,39.4,39.3,39.37,117740.0,35.2343,35.279,35.1895,35.2522,117740.0
2016-12-30 10:10:00,39.37,39.43,39.36,39.42,82083.0,35.2522,35.3059,35.2432,35.2969,82083.0
2016-12-30 10:20:00,39.42,39.46,39.37,39.41,84201.0,35.2969,35.3327,35.2522,35.288,84201.0
2016-12-30 10:30:00,39.41,39.57,39.4,39.55,97697.0,35.288,35.4312,35.279,35.4133,97697.0
2016-12-30 10:40:00,39.56,39.57,39.5,39.53,44090.0,35.4223,35.4312,35.3686,35.3954,44090.0
2016-12-30 10:50:00,39.53,39.59,39.52,39.57,76082.0,35.3954,35.4492,35.3865,35.4312,76082.0
2016-12-30 11:00:00,39.56,39.57,39.5,39.5,37673.0,35.4223,35.4312,35.3686,35.3686,37673.0
2016-12-30 11:10:00,39.51,39.51,39.45,39.47,51349.0,35.3775,35.3775,35.3238,35.3417,51349.0
2016-12-30 11:20:00,39.47,39.58,39.45,39.56,66876.0,35.3417,35.4402,35.3238,35.4223,66876.0
2016-12-30 11:30:00,39.56,39.6,39.55,39.57,47890.0,35.4223,35.4581,35.4133,35.4312,47890.0
2016-12-30 11:40:00,39.58,39.67,39.57,39.63,49380.0,35.4402,35.5208,35.4312,35.485,49380.0
2016-12-30 11:50:00,39.64,39.67,39.53,39.53,46422.0,35.4939,35.5208,35.3954,35.3954,46422.0
2016-12-30 12:00:00,39.54,39.56,39.5,39.53,77376.0,35.4044,35.4223,35.3686,35.3954,77376.0
2016-12-30 12:10:00,39.53,39.57,39.51,39.53,51452.0,35.3954,35.4312,35.3775,35.3954,51452.0
2016-12-30 12:20:00,39.53,39.54,39.47,39.48,60450.0,35.3954,35.4044,35.3417,35.3507,60450.0
2016-12-30 12:30:00,39.47,39.51,39.46,39.46,46274.0,35.3417,35.3775,35.3327,35.3327,46274.0
2016-12-30 12:40:00,39.46,39.5,39.45,39.49,52121.0,35.3327,35.3686,35.3238,35.3596,52121.0
2016-12-30 12:50:00,39.48,39.5,39.43,39.48,59972.0,35.3507,35.3686,35.3059,35.3507,59972.0
2016-12-30 13:00:00,39.48,39.54,39.47,39.53,43562.0,35.3507,35.4044,35.3417,35.3954,43562.0
2016-12-30 13:10:00,39.53,39.59,39.53,39.58,52582.0,35.3954,35.4492,35.3954,35.4402,52582.0
2016-12-30 13:20:00,39.57,39.6,39.55,39.55,35348.0,35.4312,35.4581,35.4133,35.4133,35348.0
2016-12-30 13:30:00,39.56,39.59,39.52,39.52,60430.0,35.4223,35.4492,35.3865,35.3865,60430.0
2016-12-30 13:40:00,39.53,39.53,39.45,39.46,33077.0,35.3954,35.3954,35.3238,35.3327,33077.0
2016-12-30 13:50:00,39.46,39.51,39.43,39.45,25816.0,35.3327,35.3775,35.3059,35.3238,25816.0
2016-12-30 14:00:00,39.44,39.48,39.44,39.45,43261.0,35.3148,35.3507,35.3148,35.3238,43261.0
2016-12-30 14:10:00,39.44,39.47,39.41,39.46,47880.0,35.3148,35.3417,35.288,35.3327,47880.0
2016-12-30 14:20:00,39.46,39.47,39.4,39.41,61316.0,35.3327,35.3417,35.279,35.288,61316.0
2016-12-30 14:30:00,39.42,39.46,39.37,39.45,49286.0,35.2969,35.3327,35.2522,35.3238,49286.0
2016-12-30 14:40:00,39.45,39.46,39.36,39.37,75759.0,35.3238,35.3327,35.2432,35.2522,75759.0
2016-12-30 14:50:00,39.37,39.38,39.3,39.37,102797.0,35.2522,35.2611,35.1895,35.2522,102797.0
2016-12-30 15:00:00,39.37,39.43,39.35,39.4,62764.0,35.2522,35.3059,35.2343,35.279,62764.0
2016-12-30 15:10:00,39.4,39.47,39.39,39.45,108250.0,35.279,35.3417,35.2701,35.3238,108250.0
2016-12-30 15:20:00,39.46,39.48,39.42,39.46,154501.0,35.3327,35.3507,35.2969,35.3327,154501.0
2016-12-30 15:30:00,39.46,39.47,39.36,39.36,133001.0,35.3327,35.3417,35.2432,35.2432,133001.0
2016-12-30 15:40:00,39.36,39.4,39.31,39.37,177241.0,35.2432,35.279,35.1984,35.2522,177241.0
2016-12-30 15:50:00,39.37,39.49,39.34,39.48,658343.0,35.2522,35.3596,35.2253,35.3507,658343.0
2017-01-03 09:30:00,40.05,40.65,40.05,40.47,697849.0,35.861,36.3983,35.861,36.2371,697849.0
2017-01-03 09:40:00,40.46,40.53,40.06,40.11,224838.0,36.2282,36.2908,35.87,35.9148,224838.0
2017-01-03 09:50:00,40.09,40.18,40.0,40.15,132208.0,35.8969,35.9774,35.8163,35.9506,132208.0
2017-01-03 10:00:00,40.15,40.47,40.12,40.44,237724.0,35.9506,36.2371,35.9237,36.2102,237724.0
2017-01-03 10:10:00,40.43,40.5,40.37,40.46,147110.0,36.2013,36.264,36.1476,36.2282,147110.0
2017-01-03 10:20:00,40.45,40.55,40.42,40.47,149834.0,36.2192,36.3087,36.1923,36.2371,149834.0
2017-01-03 10:30:00,40.47,40.53,40.38,40.39,262536.0,36.2371,36.2908,36.1565,36.1655,262536.0
2017-01-03 10:40:00,40.39,40.4,40.25,40.25,171418.0,36.1655,36.1744,36.0401,36.0401,171418.0
2017-01-03 10:50:00,40.24,40.28,40.12,40.14,173288.0,36.0312,36.067,35.9237,35.9416,173288.0
2017-01-03 11:00:00,40.14,40.24,40.05,40.22,167762.0,35.9416,36.0312,35.861,36.0133,167762.0
2017-01-03 11:10:00,40.22,40.23,40.12,40.18,151176.0,36.0133,36.0222,35.9237,35.9774,151176.0
2017-01-03 11:20:00,40.18,40.31,40.17,40.23,147782.0,35.9774,36.0938,35.9685,36.0222,147782.0
2017-01-03 11:30:00,40.24,40.27,40.2,40.21,88380.0,36.0312,36.058,35.9954,36.0043,88380.0
2017-01-03 11:40:00,40.21,40.22,40.01,40.09,150144.0,36.0043,36.0133,35.8252,35.8969,150144.0
2017-01-03 11:50:00,40.09,40.16,40.07,40.15,102843.0,35.8969,35.9595,35.8789,35.9506,102843.0
2017-01-03 12:00:00,40.15,40.16,40.09,40.14,96500.0,35.9506,35.9595,35.8969,35.9416,96500.0
2017-01-03 12:10:00,40.14,40.15,40.04,40.05,99751.0,35.9416,35.9506,35.8521,35.861,99751.0
2017-01-03 12:20:00,40.05,40.06,39.98,39.98,92119.0,35.861,35.87,35.7984,35.7984,92119.0
2017-01-03 12:30:00,39.98,40.0,39.9,39.91,74665.0,35.7984,35.8163,35.7267,35.7357,74665.0
2017-01-03 12:40:00,39.91,39.91,39.77,39.87,139666.0,35.7357,35.7357,35.6103,35.6999,139666.0
2017-01-03 12:50:00,39.88,39.89,39.81,39.83,97479.0,35.7088,35.7178,35.6461,35.664,97479.0
2017-01-03 13:00:00,39.83,39.84,39.73,39.73,87337.0,35.664,35.673,35.5745,35.5745,87337.0
2017-01-03 13:10:00,39.74,39.78,39.72,39.78,47540.0,35.5835,35.6193,35.5656,35.6193,47540.0
2017-01-03 13:20:00,39.77,39.9,39.77,39.82,119825.0,35.6103,35.7267,35.6103,35.6551,119825.0
2017-01-03 13:30:00,39.83,39.85,39.79,39.8,93205.0,35.664,35.682,35.6282,35.6372,93205.0
2017-01-03 13:40:00,39.8,39.82,39.75,39.78,108656.0,35.6372,35.6551,35.5924,35.6193,108656.0
2017-01-03 13:50:00,39.78,39.84,39.78,39.81,70754.0,35.6193,35.673,35.6193,35.6461,70754.0
2017-01-03 14:00:00,39.82,39.86,39.81,39.81,105205.0,35.6551,35.6909,35.6461,35.6461,105205.0
2017-01-03 14:10:00,39.82,39.88,39.81,39.84,98857.0,35.6551,35.7088,35.6461,35.673,98857.0
2017-01-03 14:20:00,39.83,39.89,39.82,39.87,88791.0,35.664,35.7178,35.6551,35.6999,88791.0
2017-01-03 14:30:00,39.86,39.88,39.82,39.82,75367.0,35.6909,35.7088,35.6551,35.6551,75367.0
2017-01-03 14:40:00,39.83,39.89,39.83,39.88,62365.0,35.664,35.7178,35.664,35.7088,62365.0
2017-01-03 14:50:00,39.89,39.95,39.87,39.92,104114.0,35.7178,35.7715,35.6999,35.7446,104114.0
2017-01-03 15:00:00,39.93,40.0,39.92,40.0,84690.0,35.7536,35.8163,35.7446,35.8163,84690.0
2017-01-03 15:10:00,40.0,40.03,39.98,40.01,109052.0,35.8163,35.8431,35.7984,35.8252,109052.0
2017-01-03 15:20:00,40.01,40.01,39.9,39.95,106759.0,35.8252,35.8252,35.7267,35.7715,106759.0
2017-01-03 15:30:00,39.95,40.04,39.92,40.03,202580.0,35.7715,35.8521,35.7446,35.8431,202580.0
2017-01-03 15:40:00,40.03,40.13,40.02,40.11,217868.0,35.8431,35.9327,35.8342,35.9148,217868.0
2017-01-03 15:50:00,40.11,40.2,40.1,40.2,556364.0,35.9148,35.9954,35.9058,35.9954,556364.0
2017-01-04 09:30:00,40.4,40.59,40.35,40.48,314738.0,36.1744,36.3446,36.1297,36.2461,314738.0
2017-01-04 09:40:00,40.5,40.71,40.5,40.66,205953.0,36.264,36.452,36.264,36.4072,205953.0
2017-01-04 09:50:00,40.66,40.68,40.59,40.61,172131.0,36.4072,36.4251,36.3446,36.3625,172131.0
2017-01-04 10:00:00,40.61,40.72,40.6,40.64,336991.0,36.3625,36.461,36.3535,36.3893,336991.0
2017-01-04 10:10:00,40.64,40.7,40.58,40.69,123607.0,36.3893,36.4431,36.3356,36.4341,123607.0
2017-01-04 10:20:00,40.69,40.71,40.59,40.6,178370.0,36.4341,36.452,36.3446,36.3535,178370.0
2017-01-04 10:30:00,40.61,40.68,40.59,40.65,127416.0,36.3625,36.4251,36.3446,36.3983,127416.0
2017-01-04 10:40:00,40.65,40.71,40.6,40.67,131826.0,36.3983,36.452,36.3535,36.4162,131826.0
2017-01-04 10:50:00,40.67,40.71,40.65,40.65,194002.0,36.4162,36.452,36.3983,36.3983,194002.0
2017-01-04 11:00:00,40.66,40.82,40.65,40.76,325139.0,36.4072,36.5505,36.3983,36.4968,325139.0
2017-01-04 11:10:00,40.76,40.79,40.72,40.73,108455.0,36.4968,36.5236,36.461,36.4699,108455.0
2017-01-04 11:20:00,40.74,40.8,40.72,40.77,146161.0,36.4789,36.5326,36.461,36.5057,146161.0
2017-01-04 11:30:00,40.78,40.88,40.76,40.87,156053.0,36.5147,36.6042,36.4968,36.5953,156053.0
2017-01-04 11:40:00,40.87,40.89,40.78,40.79,113612.0,36.5953,36.6132,36.5147,36.5236,113612.0
2017-01-04 11:50:00,40.79,40.81,40.78,40.8,105918.0,36.5236,36.5415,36.5147,36.5326,105918.0
2017-01-04 12:00:00,40.8,40.85,40.79,40.82,83654.0,36.5326,36.5774,36.5236,36.5505,83654.0
2017-01-04 12:10:00,40.82,40.83,40.77,40.77,97428.0,36.5505,36.5595,36.5057,36.5057,97428.0
2017-01-04 12:20:00,40.78,40.84,40.77,40.8,95442.0,36.5147,36.5684,36.5057,36.5326,95442.0
2017-01-04 12:30:00,40.81,40.88,40.8,40.87,154827.0,36.5415,36.6042,36.5326,36.5953,154827.0
2017-01-04 12:40:00,40.87,40.9,40.86,40.89,69121.0,36.5953,36.6221,36.5863,36.6132,69121.0
2017-01-04 12:50:00,40.89,40.92,40.87,40.9,94952.0,36.6132,36.64,36.5953,36.6221,94952.0
2017-01-04 13:00:00,40.91,40.91,40.87,40.9,95813.0,36.6311,36.6311,36.5953,36.6221,95813.0
2017-01-04 13:10:00,40.91,40.97,40.9,40.93,129793.0,36.6311,36.6848,36.6221,36.649,129793.0
2017-01-04 13:20:00,40.94,40.98,40.92,40.98,98707.0,36.658,36.6938,36.64,36.6938,98707.0
2017-01-04 13:30:00,40.98,41.1,40.97,41.1,281921.0,36.6938,36.8012,36.6848,36.8012,281921.0
2017-01-04 13:40:00,41.11,41.11,41.06,41.11,123100.0,36.8102,36.8102,36.7654,36.8102,123100.0
2017-01-04 13:50:00,41.11,41.2,41.1,41.12,262473.0,36.8102,36.8908,36.8012,36.8191,262473.0
2017-01-04 14:00:00,41.13,41.17,41.08,41.1,249145.0,36.8281,36.8639,36.7833,36.8012,249145.0
2017-01-04 14:10:00,41.09,41.21,41.09,41.18,198903.0,36.7923,36.8997,36.7923,36.8728,198903.0
2017-01-04 14:20:00,41.18,41.21,41.13,41.18,219803.0,36.8728,36.8997,36.8281,36.8728,219803.0
2017-01-04 14:30:00,41.18,41.26,41.15,41.26,424462.0,36.8728,36.9445,36.846,36.9445,424462.0
2017-01-04 14:40:00,41.26,41.28,41.17,41.21,137604.0,36.9445,36.9624,36.8639,36.8997,137604.0
2017-01-04 14:50:00,41.21,41.23,41.16,41.18,245417.0,36.8997,36.9176,36.8549,36.8728,245417.0
2017-01-04 15:00:00,41.18,41.2,41.14,41.19,377337.0,36.8728,36.8908,36.837,36.8818,377337.0
2017-01-04 15:10:00,41.18,41.21,41.16,41.18,282853.0,36.8728,36.8997,36.8549,36.8728,282853.0
2017-01-04 15:20:00,41.17,41.24,41.11,41.24,334295.0,36.8639,36.9266,36.8102,36.9266,334295.0
2017-01-04 15:30:00,41.24,41.31,41.22,41.27,279595.0,36.9266,36.9893,36.9087,36.9534,279595.0
2017-01-04 15:40:00,41.27,41.34,41.19,41.21,376118.0,36.9534,37.0161,36.8818,36.8997,376118.0
2017-01-04 15:50:00,41.21,41.25,41.19,41.22,670676.0,36.8997,36.9355,36.8818,36.9087,670676.0
2017-01-05 09:30:00,40.97,41.25,40.97,41.18,366259.0,36.6848,36.9355,36.6848,36.8728,366259.0
2017-01-05 09:40:00,41.18,41.22,41.15,41.2,202932.0,36.8728,36.9087,36.846,36.8908,202932.0
2017-01-05 09:50:00,41.19,41.31,41.16,41.27,166251.0,36.8818,36.9893,36.8549,36.9534,166251.0
2017-01-05 10:00:00,41.26,41.48,41.22,41.37,265151.0,36.9445,37.1415,36.9087,37.043,265151.0
2017-01-05 10:10:00,41.37,41.41,41.28,41.28,147826.0,37.043,37.0788,36.9624,36.9624,147826.0
2017-01-05 10:20:00,41.28,41.34,41.24,41.3,105907.0,36.9624,37.0161,36.9266,36.9803,105907.0
2017-01-05 10:30:00,41.3,41.3,41.05,41.06,252130.0,36.9803,36.9803,36.7564,36.7654,252130.0
2017-01-05 10:40:00,41.06,41.09,40.95,40.95,241324.0,36.7654,36.7923,36.6669,36.6669,241324.0
2017-01-05 10:50:00,40.95,41.02,40.89,40.98,180064.0,36.6669,36.7296,36.6132,36.6938,180064.0
2017-01-05 11:00:00,40.98,41.04,40.78,40.83,164804.0,36.6938,36.7475,36.5147,36.5595,164804.0
2017-01-05 11:10:00,40.83,40.85,40.75,40.85,167909.0,36.5595,36.5774,36.4878,36.5774,167909.0
2017-01-05 11:20:00,40.84,40.9,40.79,40.8,93272.0,36.5684,36.6221,36.5236,36.5326,93272.0
2017-01-05 11:30:00,40.81,40.82,40.65,40.65,87982.0,36.5415,36.5505,36.3983,36.3983,87982.0
2017-01-05 11:40:00,40.64,40.65,40.5,40.55,155660.0,36.3893,36.3983,36.264,36.3087,155660.0
2017-01-05 11:50:00,40.56,40.61,40.55,40.6,118495.0,36.3177,36.3625,36.3087,36.3535,118495.0
2017-01-05 12:00:00,40.6,40.67,40.58,40.59,120012.0,36.3535,36.4162,36.3356,36.3446,120012.0
2017-01-05 12:10:00,40.6,40.74,40.59,40.72,127301.0,36.3535,36.4789,36.3446,36.461,127301.0
2017-01-05 12:20:00,40.72,40.72,40.65,40.68,117114.0,36.461,36.461,36.3983,36.4251,117114.0
2017-01-05 12:30:00,40.69,40.71,40.66,40.67,105734.0,36.4341,36.452,36.4072,36.4162,105734.0
2017-01-05 12:40:00,40.68,40.69,40.61,40.64,133427.0,36.4251,36.4341,36.3625,36.3893,133427.0
2017-01-05 12:50:00,40.65,40.69,40.62,40.69,155901.0,36.3983,36.4341,36.3714,36.4341,155901.0
2017-01-05 13:00:00,40.69,40.76,40.65,40.75,77848.0,36.4341,36.4968,36.3983,36.4878,77848.0
2017-01-05 13:10:00,40.76,40.77,40.72,40.75,52159.0,36.4968,36.5057,36.461,36.4878,52159.0
2017-01-05 13:20:00,40.75,40.8,40.74,40.78,67572.0,36.4878,36.5326,36.4789,36.5147,67572.0
2017-01-05 13:30:00,40.79,40.81,40.74,40.76,72753.0,36.5236,36.5415,36.4789,36.4968,72753.0
2017-01-05 13:40:00,40.76,40.78,40.73,40.75,56814.0,36.4968,36.5147,36.4699,36.4878,56814.0
2017-01-05 13:50:00,40.74,40.74,40.69,40.71,53578.0,36.4789,36.4789,36.4341,36.452,53578.0
2017-01-05 14:00:00,40.72,40.76,40.72,40.76,49845.0,36.461,36.4968,36.461,36.4968,49845.0
2017-01-05 14:10:00,40.76,40.82,40.75,40.77,65306.0,36.4968,36.5505,36.4878,36.5057,65306.0
2017-01-05 14:20:00,40.78,40.82,40.78,40.8,73681.0,36.5147,36.5505,36.5147,36.5326,73681.0
2017-01-05 14:30:00,40.8,40.82,40.78,40.82,59350.0,36.5326,36.5505,36.5147,36.5505,59350.0
2017-01-05 14:40:00,40.82,40.84,40.75,40.77,129029.0,36.5505,36.5684,36.4878,36.5057,129029.0
2017-01-05 14:50:00,40.77,40.78,40.73,40.77,161543.0,36.5057,36.5147,36.4699,36.5057,161543.0
2017-01-05 15:00:00,40.76,40.83,40.75,40.82,125814.0,36.4968,36.5595,36.4878,36.5505,125814.0
2017-01-05 15:10:00,40.82,40.87,40.8,40.83,104773.0,36.5505,36.5953,36.5326,36.5595,104773.0
2017-01-05 15:20:00,40.83,40.85,40.81,40.84,133570.0,36.5595,36.5774,36.5415,36.5684,133570.0
2017-01-05 15:30:00,40.84,40.87,40.81,40.81,144087.0,36.5684,36.5953,36.5415,36.5415,144087.0
2017-01-05 15:40:00,40.81,40.88,40.8,40.88,169074.0,36.5415,36.6042,36.5326,36.6042,169074.0
2017-01-05 15:50:00,40.88,41.0,40.87,40.98,555317.0,36.6042,36.7117,36.5953,36.6938,555317.0
2017-01-06 09:30:00,41.3,41.37,41.05,41.14,224425.0,36.9803,37.043,36.7564,36.837,224425.0
2017-01-06 09:40:00,41.16,41.18,40.9,40.97,138920.0,36.8549,36.8728,36.6221,36.6848,138920.0
2017-01-06 09:50:00,40.99,41.19,40.98,41.18,48684.0,36.7027,36.8818,36.6938,36.8728,48684.0
2017-01-06 10:00:00,41.17,41.17,41.02,41.05,111186.0,36.8639,36.8639,36.7296,36.7564,111186.0
2017-01-06 10:10:00,41.05,41.05,40.9,40.97,88217.0,36.7564,36.7564,36.6221,36.6848,88217.0
2017-01-06 10:20:00,40.97,41.01,40.87,40.88,149657.0,36.6848,36.7206,36.5953,36.6042,149657.0
2017-01-06 10:30:00,40.89,40.89,40.66,40.67,347940.0,36.6132,36.6132,36.4072,36.4162,347940.0
2017-01-06 10:40:00,40.68,40.89,40.67,40.86,253905.0,36.4251,36.6132,36.4162,36.5863,253905.0
2017-01-06 10:50:00,40.87,40.93,40.78,40.9,205410.0,36.5953,36.649,36.5147,36.6221,205410.0
2017-01-06 11:00:00,40.89,40.91,40.82,40.88,128965.0,36.6132,36.6311,36.5505,36.6042,128965.0
2017-01-06 11:10:00,40.87,40.9,40.82,40.9,155852.0,36.5953,36.6221,36.5505,36.6221,155852.0
2017-01-06 11:20:00,40.9,41.05,40.89,41.03,245501.0,36.6221,36.7564,36.6132,36.7385,245501.0
2017-01-06 11:30:00,41.04,41.06,40.97,41.01,153217.0,36.7475,36.7654,36.6848,36.7206,153217.0
2017-01-06 11:40:00,41.02,41.19,41.01,41.16,106737.0,36.7296,36.8818,36.7206,36.8549,106737.0
2017-01-06 11:50:00,41.17,41.23,41.13,41.19,91853.0,36.8639,36.9176,36.8281,36.8818,91853.0
2017-01-06 12:00:00,41.19,41.2,41.13,41.18,51583.0,36.8818,36.8908,36.8281,36.8728,51583.0
2017-01-06 12:10:00,41.17,41.2,41.12,41.18,84811.0,36.8639,36.8908,36.8191,36.8728,84811.0
2017-01-06 12:20:00,41.18,41.24,41.17,41.24,52492.0,36.8728,36.9266,36.8639,36.9266,52492.0
2017-01-06 12:30:00,41.25,41.35,41.24,41.3,122906.0,36.9355,37.0251,36.9266,36.9803,122906.0
2017-01-06 12:40:00,41.3,41.35,41.28,41.28,46311.0,36.9803,37.0251,36.9624,36.9624,46311.0
2017-01-06 12:50:00,41.28,41.35,41.28,41.35,66409.0,36.9624,37.0251,36.9624,37.0251,66409.0
2017-01-06 13:00:00,41.34,41.36,41.32,41.34,45775.0,37.0161,37.034,36.9982,37.0161,45775.0
2017-01-06 13:10:00,41.33,41.38,41.33,41.37,70844.0,37.0072,37.0519,37.0072,37.043,70844.0
2017-01-06 13:20:00,41.37,41.41,41.36,41.37,140903.0,37.043,37.0788,37.034,37.043,140903.0
2017-01-06 13:30:00,41.38,41.47,41.37,41.47,61257.0,37.0519,37.1325,37.043,37.1325,61257.0
2017-01-06 13:40:00,41.47,41.52,41.46,41.5,119733.0,37.1325,37.1773,37.1236,37.1594,119733.0
2017-01-06 13:50:00,41.5,41.52,41.44,41.46,58713.0,37.1594,37.1773,37.1057,37.1236,58713.0
2017-01-06 14:00:00,41.46,41.49,41.43,41.46,75826.0,37.1236,37.1504,37.0967,37.1236,75826.0
2017-01-06 14:10:00,41.46,41.48,41.43,41.44,53562.0,37.1236,37.1415,37.0967,37.1057,53562.0
2017-01-06 14:20:00,41.44,41.44,41.35,41.36,81583.0,37.1057,37.1057,37.0251,37.034,81583.0
2017-01-06 14:30:00,41.35,41.4,41.33,41.37,73953.0,37.0251,37.0698,37.0072,37.043,73953.0
2017-01-06 14:40:00,41.36,41.38,41.34,41.37,50161.0,37.034,37.0519,37.0161,37.043,50161.0
2017-01-06 14:50:00,41.37,41.39,41.34,41.35,57882.0,37.043,37.0609,37.0161,37.0251,57882.0
2017-01-06 15:00:00,41.36,41.4,41.35,41.36,74809.0,37.034,37.0698,37.0251,37.034,74809.0
2017-01-06 15:10:00,41.36,41.39,41.31,41.33,104512.0,37.034,37.0609,36.9893,37.0072,104512.0
2017-01-06 15:20:00,41.33,41.34,41.27,41.3,146259.0,37.0072,37.0161,36.9534,36.9803,146259.0
2017-01-06 15:30:00,41.3,41.3,41.25,41.27,188045.0,36.9803,36.9803,36.9355,36.9534,188045.0
2017-01-06 15:40:00,41.27,41.32,41.27,41.27,218362.0,36.9534,36.9982,36.9534,36.9534,218362.0
2017-01-06 15:50:00,41.28,41.31,41.23,41.23,474298.0,36.9624,36.9893,36.9176,36.9176,474298.0
2017-01-09 09:30:00,41.0,41.05,40.64,40.81,175306.0,36.7117,36.7564,36.3893,36.5415,175306.0
2017-01-09 09:40:00,40.81,40.91,40.7,40.9,116416.0,36.5415,36.6311,36.4431,36.6221,116416.0
2017-01-09 09:50:00,40.9,41.02,40.87,40.96,51381.0,36.6221,36.7296,36.5953,36.6759,51381.0
2017-01-09 10:00:00,40.96,41.01,40.89,40.96,71622.0,36.6759,36.7206,36.6132,36.6759,71622.0
2017-01-09 10:10:00,40.96,40.99,40.91,40.96,73979.0,36.6759,36.7027,36.6311,36.6759,73979.0
2017-01-09 10:20:00,40.95,41.02,40.92,41.01,102177.0,36.6669,36.7296,36.64,36.7206,102177.0
2017-01-09 10:30:00,41.01,41.09,40.94,41.05,104971.0,36.7206,36.7923,36.658,36.7564,104971.0
2017-01-09 10:40:00,41.05,41.09,41.01,41.06,76893.0,36.7564,36.7923,36.7206,36.7654,76893.0
2017-01-09 10:50:00,41.07,41.22,41.06,41.21,120357.0,36.7744,36.9087,36.7654,36.8997,120357.0
2017-01-09 11:00:00,41.21,41.21,41.1,41.14,75044.0,36.8997,36.8997,36.8012,36.837,75044.0
2017-01-09 11:10:00,41.14,41.19,41.12,41.18,75239.0,36.837,36.8818,36.8191,36.8728,75239.0
2017-01-09 11:20:00,41.19,41.23,41.15,41.21,72303.0,36.8818,36.9176,36.846,36.8997,72303.0
2017-01-09 11:30:00,41.21,41.24,41.15,41.18,101432.0,36.8997,36.9266,36.846,36.8728,101432.0
2017-01-09 11:40:00,41.19,41.2,41.1,41.16,60564.0,36.8818,36.8908,36.8012,36.8549,60564.0
2017-01-09 11:50:00,41.15,41.15,41.1,41.12,87013.0,36.846,36.846,36.8012,36.8191,87013.0
2017-01-09 12:00:00,41.11,41.18,41.1,41.16,128554.0,36.8102,36.8728,36.8012,36.8549,128554.0
2017-01-09 12:10:00,41.16,41.18,41.13,41.15,77072.0,36.8549,36.8728,36.8281,36.846,77072.0
2017-01-09 12:20:00,41.15,41.18,41.12,41.12,133971.0,36.846,36.8728,36.8191,36.8191,133971.0
2017-01-09 12:30:00,41.12,41.16,41.11,41.12,68540.0,36.8191,36.8549,36.8102,36.8191,68540.0
2017-01-09 12:40:00,41.12,41.15,41.11,41.14,189508.0,36.8191,36.846,36.8102,36.837,189508.0
2017-01-09 12:50:00,41.15,41.17,41.13,41.15,74357.0,36.846,36.8639,36.8281,36.846,74357.0
2017-01-09 13:00:00,41.15,41.2,41.15,41.18,40798.0,36.846,36.8908,36.846,36.8728,40798.0
2017-01-09 13:10:00,41.18,41.19,41.14,41.18,34783.0,36.8728,36.8818,36.837,36.8728,34783.0
2017-01-09 13:20:00,41.18,41.19,41.14,41.15,58742.0,36.8728,36.8818,36.837,36.846,58742.0
2017-01-09 13:30:00,41.15,41.19,41.12,41.19,47707.0,36.846,36.8818,36.8191,36.8818,47707.0
2017-01-09 13:40:00,41.19,41.25,41.17,41.23,70668.0,36.8818,36.9355,36.8639,36.9176,70668.0
2017-01-09 13:50:00,41.24,41.25,41.22,41.24,66695.0,36.9266,36.9355,36.9087,36.9266,66695.0
2017-01-09 14:00:00,41.24,41.24,41.2,41.21,45365.0,36.9266,36.9266,36.8908,36.8997,45365.0
2017-01-09 14:10:00,41.2,41.22,41.15,41.21,165421.0,36.8908,36.9087,36.846,36.8997,165421.0
2017-01-09 14:20:00,41.21,41.24,41.19,41.23,60731.0,36.8997,36.9266,36.8818,36.9176,60731.0
2017-01-09 14:30:00,41.23,41.25,41.13,41.14,99881.0,36.9176,36.9355,36.8281,36.837,99881.0
2017-01-09 14:40:00,41.14,41.16,41.1,41.1,113188.0,36.837,36.8549,36.8012,36.8012,113188.0
2017-01-09 14:50:00,41.11,41.15,41.09,41.13,89227.0,36.8102,36.846,36.7923,36.8281,89227.0
2017-01-09 15:00:00,41.13,41.18,41.12,41.15,63658.0,36.8281,36.8728,36.8191,36.846,63658.0
2017-01-09 15:10:00,41.16,41.19,41.15,41.19,82315.0,36.8549,36.8818,36.846,36.8818,82315.0
2017-01-09 15:20:00,41.18,41.21,41.16,41.2,76753.0,36.8728,36.8997,36.8549,36.8908,76753.0
2017-01-09 15:30:00,41.2,41.22,41.16,41.18,101865.0,36.8908,36.9087,36.8549,36.8728,101865.0
2017-01-09 15:40:00,41.18,41.19,41.14,41.15,102503.0,36.8728,36.8818,36.837,36.846,102503.0
2017-01-09 15:50:00,41.15,41.16,41.12,41.12,405797.0,36.846,36.8549,36.8191,36.8191,405797.0
2017-01-10 09:30:00,41.19,41.23,41.02,41.2,133006.0,36.8818,36.9176,36.7296,36.8908,133006.0
2017-01-10 09:40:00,41.19,41.22,40.99,41.06,76172.0,36.8818,36.9087,36.7027,36.7654,76172.0
2017-01-10 09:50:00,41.07,41.19,41.02,41.13,89926.0,36.7744,36.8818,36.7296,36.8281,89926.0
2017-01-10 10:00:00,41.12,41.21,41.09,41.11,86834.0,36.8191,36.8997,36.7923,36.8102,86834.0
2017-01-10 10:10:00,41.11,41.16,41.08,41.11,67942.0,36.8102,36.8549,36.7833,36.8102,67942.0
2017-01-10 10:20:00,41.11,41.15,41.1,41.13,130170.0,36.8102,36.846,36.8012,36.8281,130170.0
2017-01-10 10:30:00,41.13,41.16,41.11,41.16,172829.0,36.8281,36.8549,36.8102,36.8549,172829.0
2017-01-10 10:40:00,41.15,41.29,41.14,41.25,151302.0,36.846,36.9713,36.837,36.9355,151302.0
2017-01-10 10:50:00,41.24,41.35,41.19,41.2,303740.0,36.9266,37.0251,36.8818,36.8908,303740.0
2017-01-10 11:00:00,41.2,41.35,41.18,41.3,125406.0,36.8908,37.0251,36.8728,36.9803,125406.0
2017-01-10 11:10:00,41.3,41.35,41.25,41.32,134533.0,36.9803,37.0251,36.9355,36.9982,134533.0
2017-01-10 11:20:00,41.32,41.34,41.28,41.3,77838.0,36.9982,37.0161,36.9624,36.9803,77838.0
2017-01-10 11:30:00,41.31,41.33,41.29,41.33,73387.0,36.9893,37.0072,36.9713,37.0072,73387.0
2017-01-10 11:40:00,41.33,41.34,41.29,41.3,120790.0,37.0072,37.0161,36.9713,36.9803,120790.0
2017-01-10 11:50:00,41.29,41.32,41.26,41.28,44793.0,36.9713,36.9982,36.9445,36.9624,44793.0
2017-01-10 12:00:00,41.28,41.33,41.26,41.31,91102.0,36.9624,37.0072,36.9445,36.9893,91102.0
2017-01-10 12:10:00,41.32,41.37,41.31,41.34,161755.0,36.9982,37.043,36.9893,37.0161,161755.0
2017-01-10 12:20:00,41.34,41.47,41.33,41.47,154303.0,37.0161,37.1325,37.0072,37.1325,154303.0
2017-01-10 12:30:00,41.46,41.49,41.45,41.48,115588.0,37.1236,37.1504,37.1146,37.1415,115588.0
2017-01-10 12:40:00,41.47,41.48,41.47,41.48,210129.0,37.1325,37.1415,37.1325,37.1415,210129.0
2017-01-10 12:50:00,41.47,41.49,41.34,41.37,139749.0,37.1325,37.1504,37.0161,37.043,139749.0
2017-01-10 13:00:00,41.37,41.38,41.35,41.37,56710.0,37.043,37.0519,37.0251,37.043,56710.0
2017-01-10 13:10:00,41.36,41.36,41.34,41.36,64146.0,37.034,37.034,37.0161,37.034,64146.0
2017-01-10 13:20:00,41.36,41.43,41.34,41.41,67079.0,37.034,37.0967,37.0161,37.0788,67079.0
2017-01-10 13:30:00,41.41,41.41,41.35,41.37,35439.0,37.0788,37.0788,37.0251,37.043,35439.0
2017-01-10 13:40:00,41.36,41.37,41.34,41.36,92344.0,37.034,37.043,37.0161,37.034,92344.0
2017-01-10 13:50:00,41.35,41.35,41.22,41.22,199604.0,37.0251,37.0251,36.9087,36.9087,199604.0
2017-01-10 14:00:00,41.22,41.23,41.15,41.19,71000.0,36.9087,36.9176,36.846,36.8818,71000.0
2017-01-10 14:10:00,41.19,41.26,41.18,41.26,84264.0,36.8818,36.9445,36.8728,36.9445,84264.0
2017-01-10 14:20:00,41.26,41.32,41.26,41.3,167031.0,36.9445,36.9982,36.9445,36.9803,167031.0
2017-01-10 14:30:00,41.31,41.35,41.3,41.32,72083.0,36.9893,37.0251,36.9803,36.9982,72083.0
2017-01-10 14:40:00,41.32,41.33,41.29,41.3,60171.0,36.9982,37.0072,36.9713,36.9803,60171.0
2017-01-10 14:50:00,41.32,41.33,41.29,41.3,142348.0,36.9982,37.0072,36.9713,36.9803,142348.0
2017-01-10 15:00:00,41.3,41.35,41.3,41.34,59018.0,36.9803,37.0251,36.9803,37.0161,59018.0
2017-01-10 15:10:00,41.34,41.37,41.33,41.37,62729.0,37.0161,37.043,37.0072,37.043,62729.0
2017-01-10 15:20:00,41.38,41.4,41.35,41.39,60578.0,37.0519,37.0698,37.0251,37.0609,60578.0
2017-01-10 15:30:00,41.39,41.42,41.37,41.38,85586.0,37.0609,37.0877,37.043,37.0519,85586.0
2017-01-10 15:40:00,41.39,41.39,41.27,41.27,163894.0,37.0609,37.0609,36.9534,36.9534,163894.0
2017-01-10 15:50:00,41.27,41.29,41.18,41.2,243695.0,36.9534,36.9713,36.8728,36.8908,243695.0
2017-01-11 09:30:00,41.14,41.15,40.82,41.15,163490.0,36.837,36.846,36.5505,36.846,163490.0
2017-01-11 09:40:00,41.15,41.27,41.09,41.26,65257.0,36.846,36.9534,36.7923,36.9445,65257.0
2017-01-11 09:50:00,41.26,41.33,41.15,41.28,92737.0,36.9445,37.0072,36.846,36.9624,92737.0
2017-01-11 10:00:00,41.28,41.32,41.23,41.31,64691.0,36.9624,36.9982,36.9176,36.9893,64691.0
2017-01-11 10:10:00,41.32,41.36,41.2,41.23,70433.0,36.9982,37.034,36.8908,36.9176,70433.0
2017-01-11 10:20:00,41.24,41.4,41.23,41.37,85504.0,36.9266,37.0698,36.9176,37.043,85504.0
2017-01-11 10:30:00,41.37,41.39,41.29,41.39,104334.0,37.043,37.0609,36.9713,37.0609,104334.0
2017-01-11 10:40:00,41.39,41.42,41.35,41.37,70448.0,37.0609,37.0877,37.0251,37.043,70448.0
2017-01-11 10:50:00,41.37,41.42,41.23,41.33,172051.0,37.043,37.0877,36.9176,37.0072,172051.0
2017-01-11 11:00:00,41.33,41.35,41.28,41.33,63236.0,37.0072,37.0251,36.9624,37.0072,63236.0
2017-01-11 11:10:00,41.33,41.39,41.31,41.36,72559.0,37.0072,37.0609,36.9893,37.034,72559.0
2017-01-11 11:20:00,41.37,41.42,41.19,41.21,121229.0,37.043,37.0877,36.8818,36.8997,121229.0
2017-01-11 11:30:00,41.2,41.2,41.04,41.1,131442.0,36.8908,36.8908,36.7475,36.8012,131442.0
2017-01-11 11:40:00,41.09,41.19,41.07,41.16,220832.0,36.7923,36.8818,36.7744,36.8549,220832.0
2017-01-11 11:50:00,41.16,41.32,41.12,41.29,68901.0,36.8549,36.9982,36.8191,36.9713,68901.0
2017-01-11 12:00:00,41.3,41.35,41.2,41.23,70876.0,36.9803,37.0251,36.8908,36.9176,70876.0
2017-01-11 12:10:00,41.23,41.29,41.17,41.2,90219.0,36.9176,36.9713,36.8639,36.8908,90219.0
2017-01-11 12:20:00,41.19,41.21,41.11,41.2,79138.0,36.8818,36.8997,36.8102,36.8908,79138.0
2017-01-11 12:30:00,41.2,41.23,41.07,41.1,74395.0,36.8908,36.9176,36.7744,36.8012,74395.0
2017-01-11 12:40:00,41.11,41.11,40.97,41.04,93910.0,36.8102,36.8102,36.6848,36.7475,93910.0
2017-01-11 12:50:00,41.03,41.12,41.03,41.12,31470.0,36.7385,36.8191,36.7385,36.8191,31470.0
2017-01-11 13:00:00,41.12,41.13,40.94,40.94,82823.0,36.8191,36.8281,36.658,36.658,82823.0
2017-01-11 13:10:00,40.95,40.96,40.85,40.92,71429.0,36.6669,36.6759,36.5774,36.64,71429.0
2017-01-11 13:20:00,40.91,41.01,40.84,40.86,72408.0,36.6311,36.7206,36.5684,36.5863,72408.0
2017-01-11 13:30:00,40.86,41.04,40.86,41.03,102884.0,36.5863,36.7475,36.5863,36.7385,102884.0
2017-01-11 13:40:00,41.02,41.04,40.96,40.99,44792.0,36.7296,36.7475,36.6759,36.7027,44792.0
2017-01-11 13:50:00,40.99,41.08,40.98,41.03,69650.0,36.7027,36.7833,36.6938,36.7385,69650.0
2017-01-11 14:00:00,41.04,41.06,40.99,41.03,70167.0,36.7475,36.7654,36.7027,36.7385,70167.0
2017-01-11 14:10:00,41.03,41.13,41.01,41.09,76013.0,36.7385,36.8281,36.7206,36.7923,76013.0
2017-01-11 14:20:00,41.09,41.13,41.09,41.1,53276.0,36.7923,36.8281,36.7923,36.8012,53276.0
2017-01-11 14:30:00,41.11,41.2,41.11,41.17,70270.0,36.8102,36.8908,36.8102,36.8639,70270.0
2017-01-11 14:40:00,41.18,41.21,41.12,41.18,106981.0,36.8728,36.8997,36.8191,36.8728,106981.0
2017-01-11 14:50:00,41.17,41.17,41.14,41.16,71518.0,36.8639,36.8639,36.837,36.8549,71518.0
2017-01-11 15:00:00,41.15,41.17,41.15,41.15,130820.0,36.846,36.8639,36.846,36.846,130820.0
2017-01-11 15:10:00,41.16,41.25,41.15,41.24,91798.0,36.8549,36.9355,36.846,36.9266,91798.0
2017-01-11 15:20:00,41.24,41.28,41.22,41.23,73386.0,36.9266,36.9624,36.9087,36.9176,73386.0
2017-01-11 15:30:00,41.22,41.24,41.21,41.24,218957.0,36.9087,36.9266,36.8997,36.9266,218957.0
2017-01-11 15:40:00,41.24,41.32,41.23,41.3,377633.0,36.9266,36.9982,36.9176,36.9803,377633.0
2017-01-11 15:50:00,41.31,41.33,41.28,41.32,317843.0,36.9893,37.0072,36.9624,36.9982,317843.0
2017-01-12 09:30:00,41.06,41.12,40.91,40.92,287444.0,36.7654,36.8191,36.6311,36.64,287444.0
2017-01-12 09:40:00,40.89,41.01,40.82,40.91,175793.0,36.6132,36.7206,36.5505,36.6311,175793.0
2017-01-12 09:50:00,40.92,40.92,40.74,40.8,107710.0,36.64,36.64,36.4789,36.5326,107710.0
2017-01-12 10:00:00,40.81,40.82,40.55,40.58,140677.0,36.5415,36.5505,36.3087,36.3356,140677.0
2017-01-12 10:10:00,40.58,40.66,40.57,40.58,141377.0,36.3356,36.4072,36.3267,36.3356,141377.0
2017-01-12 10:20:00,40.58,40.69,40.55,40.67,197595.0,36.3356,36.4341,36.3087,36.4162,197595.0
2017-01-12 10:30:00,40.67,40.68,40.59,40.64,115702.0,36.4162,36.4251,36.3446,36.3893,115702.0
2017-01-12 10:40:00,40.63,40.69,40.58,40.61,120981.0,36.3804,36.4341,36.3356,36.3625,120981.0
2017-01-12 10:50:00,40.61,40.65,40.56,40.61,254873.0,36.3625,36.3983,36.3177,36.3625,254873.0
2017-01-12 11:00:00,40.61,40.61,40.42,40.43,755464.0,36.3625,36.3625,36.1923,36.2013,755464.0
2017-01-12 11:10:00,40.44,40.62,40.44,40.53,175827.0,36.2102,36.3714,36.2102,36.2908,175827.0
2017-01-12 11:20:00,40.53,40.62,40.49,40.61,111303.0,36.2908,36.3714,36.255,36.3625,111303.0
2017-01-12 11:30:00,40.61,40.66,40.57,40.59,107658.0,36.3625,36.4072,36.3267,36.3446,107658.0
2017-01-12 11:40:00,40.58,40.6,40.5,40.52,143186.0,36.3356,36.3535,36.264,36.2819,143186.0
2017-01-12 11:50:00,40.52,40.54,40.42,40.44,139579.0,36.2819,36.2998,36.1923,36.2102,139579.0
2017-01-12 12:00:00,40.44,40.56,40.44,40.52,109095.0,36.2102,36.3177,36.2102,36.2819,109095.0
2017-01-12 12:10:00,40.52,40.79,40.51,40.78,103334.0,36.2819,36.5236,36.2729,36.5147,103334.0
2017-01-12 12:20:00,40.79,40.86,40.78,40.8,175269.0,36.5236,36.5863,36.5147,36.5326,175269.0
2017-01-12 12:30:00,40.81,40.9,40.8,40.89,99861.0,36.5415,36.6221,36.5326,36.6132,99861.0
2017-01-12 12:40:00,40.89,40.9,40.8,40.81,85070.0,36.6132,36.6221,36.5326,36.5415,85070.0
2017-01-12 12:50:00,40.8,40.88,40.8,40.86,88538.0,36.5326,36.6042,36.5326,36.5863,88538.0
2017-01-12 13:00:00,40.86,40.92,40.85,40.9,50561.0,36.5863,36.64,36.5774,36.6221,50561.0
2017-01-12 13:10:00,40.9,41.02,40.89,40.93,167895.0,36.6221,36.7296,36.6132,36.649,167895.0
2017-01-12 13:20:00,40.92,40.93,40.83,40.9,73941.0,36.64,36.649,36.5595,36.6221,73941.0
2017-01-12 13:30:00,40.9,40.97,40.88,40.94,67595.0,36.6221,36.6848,36.6042,36.658,67595.0
2017-01-12 13:40:00,40.94,41.07,40.93,41.05,100905.0,36.658,36.7744,36.649,36.7564,100905.0
2017-01-12 13:50:00,41.06,41.11,40.97,41.07,158660.0,36.7654,36.8102,36.6848,36.7744,158660.0
2017-01-12 14:00:00,41.07,41.08,41.0,41.01,68432.0,36.7744,36.7833,36.7117,36.7206,68432.0
2017-01-12 14:10:00,41.0,41.11,40.97,41.09,197398.0,36.7117,36.8102,36.6848,36.7923,197398.0
2017-01-12 14:20:00,41.09,41.14,41.07,41.13,106100.0,36.7923,36.837,36.7744,36.8281,106100.0
2017-01-12 14:30:00,41.13,41.23,41.12,41.21,121405.0,36.8281,36.9176,36.8191,36.8997,121405.0
2017-01-12 14:40:00,41.21,41.21,41.11,41.12,70983.0,36.8997,36.8997,36.8102,36.8191,70983.0
2017-01-12 14:50:00,41.12,41.24,41.11,41.24,112839.0,36.8191,36.9266,36.8102,36.9266,112839.0
2017-01-12 15:00:00,41.25,41.25,41.16,41.17,99188.0,36.9355,36.9355,36.8549,36.8639,99188.0
2017-01-12 15:10:00,41.17,41.18,41.09,41.12,89135.0,36.8639,36.8728,36.7923,36.8191,89135.0
2017-01-12 15:20:00,41.11,41.19,41.11,41.18,89416.0,36.8102,36.8818,36.8102,36.8728,89416.0
2017-01-12 15:30:00,41.18,41.33,41.17,41.32,293738.0,36.8728,37.0072,36.8639,36.9982,293738.0
2017-01-12 15:40:00,41.32,41.33,41.22,41.25,260963.0,36.9982,37.0072,36.9087,36.9355,260963.0
2017-01-12 15:50:00,41.25,41.29,41.21,41.25,409615.0,36.9355,36.9713,36.8997,36.9355,409615.0
2017-01-13 09:30:00,41.55,41.81,41.53,41.71,478553.0,37.2041,37.437,37.1862,37.3474,478553.0
2017-01-13 09:40:00,41.7,41.8,41.69,41.75,429160.0,37.3385,37.428,37.3295,37.3832,429160.0
2017-01-13 09:50:00,41.74,41.78,41.49,41.56,238464.0,37.3743,37.4101,37.1504,37.2131,238464.0
2017-01-13 10:00:00,41.57,41.64,41.52,41.57,178615.0,37.2221,37.2847,37.1773,37.2221,178615.0
2017-01-13 10:10:00,41.57,41.64,41.56,41.59,167158.0,37.2221,37.2847,37.2131,37.24,167158.0
2017-01-13 10:20:00,41.58,41.61,41.5,41.56,224658.0,37.231,37.2579,37.1594,37.2131,224658.0
2017-01-13 10:30:00,41.55,41.64,41.52,41.56,149255.0,37.2041,37.2847,37.1773,37.2131,149255.0
2017-01-13 10:40:00,41.56,41.6,41.53,41.56,306945.0,37.2131,37.2489,37.1862,37.2131,306945.0
2017-01-13 10:50:00,41.57,41.62,41.54,41.61,247230.0,37.2221,37.2668,37.1952,37.2579,247230.0
2017-01-13 11:00:00,41.61,41.67,41.6,41.64,240506.0,37.2579,37.3116,37.2489,37.2847,240506.0
2017-01-13 11:10:00,41.64,41.68,41.56,41.67,226228.0,37.2847,37.3206,37.2131,37.3116,226228.0
2017-01-13 11:20:00,41.68,41.81,41.65,41.8,123357.0,37.3206,37.437,37.2937,37.428,123357.0
2017-01-13 11:30:00,41.81,41.85,41.77,41.79,169347.0,37.437,37.4728,37.4011,37.419,169347.0
2017-01-13 11:40:00,41.79,41.79,41.64,41.65,156981.0,37.419,37.419,37.2847,37.2937,156981.0
2017-01-13 11:50:00,41.66,41.7,41.65,41.67,63383.0,37.3026,37.3385,37.2937,37.3116,63383.0
2017-01-13 12:00:00,41.68,41.68,41.61,41.62,137433.0,37.3206,37.3206,37.2579,37.2668,137433.0
2017-01-13 12:10:00,41.63,41.64,41.45,41.51,187892.0,37.2758,37.2847,37.1146,37.1683,187892.0
2017-01-13 12:20:00,41.52,41.57,41.48,41.48,82755.0,37.1773,37.2221,37.1415,37.1415,82755.0
2017-01-13 12:30:00,41.48,41.59,41.47,41.59,70217.0,37.1415,37.24,37.1325,37.24,70217.0
2017-01-13 12:40:00,41.58,41.6,41.55,41.56,67956.0,37.231,37.2489,37.2041,37.2131,67956.0
2017-01-13 12:50:00,41.56,41.63,41.56,41.61,86645.0,37.2131,37.2758,37.2131,37.2579,86645.0
2017-01-13 13:00:00,41.61,41.66,41.59,41.61,62615.0,37.2579,37.3026,37.24,37.2579,62615.0
2017-01-13 13:10:00,41.61,41.63,41.58,41.61,58637.0,37.2579,37.2758,37.231,37.2579,58637.0
2017-01-13 13:20:00,41.61,41.67,41.6,41.61,79532.0,37.2579,37.3116,37.2489,37.2579,79532.0
2017-01-13 13:30:00,41.61,41.63,41.59,41.63,77619.0,37.2579,37.2758,37.24,37.2758,77619.0
2017-01-13 13:40:00,41.62,41.62,41.53,41.55,62483.0,37.2668,37.2668,37.1862,37.2041,62483.0
2017-01-13 13:50:00,41.55,41.56,41.51,41.55,72687.0,37.2041,37.2131,37.1683,37.2041,72687.0
2017-01-13 14:00:00,41.54,41.56,41.49,41.5,87998.0,37.1952,37.2131,37.1504,37.1594,87998.0
2017-01-13 14:10:00,41.5,41.51,41.42,41.45,101640.0,37.1594,37.1683,37.0877,37.1146,101640.0
2017-01-13 14:20:00,41.46,41.46,41.31,41.31,172903.0,37.1236,37.1236,36.9893,36.9893,172903.0
2017-01-13 14:30:00,41.31,41.42,41.3,41.39,146872.0,36.9893,37.0877,36.9803,37.0609,146872.0
2017-01-13 14:40:00,41.39,41.41,41.34,41.38,124123.0,37.0609,37.0788,37.0161,37.0519,124123.0
2017-01-13 14:50:00,41.38,41.44,41.34,41.43,186215.0,37.0519,37.1057,37.0161,37.0967,186215.0
2017-01-13 15:00:00,41.43,41.43,41.38,41.39,181705.0,37.0967,37.0967,37.0519,37.0609,181705.0
2017-01-13 15:10:00,41.39,41.4,41.37,41.4,118945.0,37.0609,37.0698,37.043,37.0698,118945.0
2017-01-13 15:20:00,41.4,41.41,41.39,41.39,123090.0,37.0698,37.0788,37.0609,37.0609,123090.0
2017-01-13 15:30:00,41.39,41.44,41.35,41.41,197623.0,37.0609,37.1057,37.0251,37.0788,197623.0
2017-01-13 15:40:00,41.4,41.48,41.4,41.44,335794.0,37.0698,37.1415,37.0698,37.1057,335794.0
2017-01-13 15:50:00,41.45,41.49,41.41,41.43,534256.0,37.1146,37.1504,37.0788,37.0967,534256.0
2017-01-17 09:30:00,41.07,41.33,40.98,41.11,680638.0,36.7744,37.0072,36.6938,36.8102,680638.0
2017-01-17 09:40:00,41.11,41.16,40.97,41.01,494459.0,36.8102,36.8549,36.6848,36.7206,494459.0
2017-01-17 09:50:00,41.0,41.17,41.0,41.07,329647.0,36.7117,36.8639,36.7117,36.7744,329647.0
2017-01-17 10:00:00,41.07,41.23,40.94,41.18,324618.0,36.7744,36.9176,36.658,36.8728,324618.0
2017-01-17 10:10:00,41.19,41.31,41.1,41.19,218793.0,36.8818,36.9893,36.8012,36.8818,218793.0
2017-01-17 10:20:00,41.19,41.31,41.1,41.14,180646.0,36.8818,36.9893,36.8012,36.837,180646.0
2017-01-17 10:30:00,41.14,41.17,41.07,41.12,133080.0,36.837,36.8639,36.7744,36.8191,133080.0
2017-01-17 10:40:00,41.12,41.21,41.11,41.19,167006.0,36.8191,36.8997,36.8102,36.8818,167006.0
2017-01-17 10:50:00,41.19,41.23,41.16,41.2,188200.0,36.8818,36.9176,36.8549,36.8908,188200.0
2017-01-17 11:00:00,41.2,41.21,41.02,41.02,192234.0,36.8908,36.8997,36.7296,36.7296,192234.0
2017-01-17 11:10:00,41.02,41.04,40.91,40.92,124394.0,36.7296,36.7475,36.6311,36.64,124394.0
2017-01-17 11:20:00,40.92,41.04,40.91,40.99,149064.0,36.64,36.7475,36.6311,36.7027,149064.0
2017-01-17 11:30:00,41.0,41.02,40.94,40.97,68042.0,36.7117,36.7296,36.658,36.6848,68042.0
2017-01-17 11:40:00,40.97,41.05,40.95,41.04,73800.0,36.6848,36.7564,36.6669,36.7475,73800.0
2017-01-17 11:50:00,41.04,41.11,41.02,41.11,65054.0,36.7475,36.8102,36.7296,36.8102,65054.0
2017-01-17 12:00:00,41.11,41.12,41.0,41.02,118229.0,36.8102,36.8191,36.7117,36.7296,118229.0
2017-01-17 12:10:00,41.02,41.02,40.95,40.99,94932.0,36.7296,36.7296,36.6669,36.7027,94932.0
2017-01-17 12:20:00,40.99,41.09,40.98,41.07,164851.0,36.7027,36.7923,36.6938,36.7744,164851.0
2017-01-17 12:30:00,41.08,41.11,41.03,41.04,92157.0,36.7833,36.8102,36.7385,36.7475,92157.0
2017-01-17 12:40:00,41.04,41.09,41.03,41.09,97439.0,36.7475,36.7923,36.7385,36.7923,97439.0
2017-01-17 12:50:00,41.09,41.1,41.03,41.04,125541.0,36.7923,36.8012,36.7385,36.7475,125541.0
2017-01-17 13:00:00,41.05,41.09,41.03,41.07,80851.0,36.7564,36.7923,36.7385,36.7744,80851.0
2017-01-17 13:10:00,41.08,41.12,41.05,41.08,91055.0,36.7833,36.8191,36.7564,36.7833,91055.0
2017-01-17 13:20:00,41.07,41.17,41.05,41.15,169670.0,36.7744,36.8639,36.7564,36.846,169670.0
2017-01-17 13:30:00,41.15,41.16,41.08,41.09,152623.0,36.846,36.8549,36.7833,36.7923,152623.0
2017-01-17 13:40:00,41.09,41.09,41.01,41.01,94388.0,36.7923,36.7923,36.7206,36.7206,94388.0
2017-01-17 13:50:00,41.02,41.03,40.98,41.03,244722.0,36.7296,36.7385,36.6938,36.7385,244722.0
2017-01-17 14:00:00,41.03,41.04,40.98,41.01,208279.0,36.7385,36.7475,36.6938,36.7206,208279.0
2017-01-17 14:10:00,41.01,41.04,40.93,40.93,139223.0,36.7206,36.7475,36.649,36.649,139223.0
2017-01-17 14:20:00,40.93,40.93,40.75,40.77,151164.0,36.649,36.649,36.4878,36.5057,151164.0
2017-01-17 14:30:00,40.77,40.77,40.63,40.65,201225.0,36.5057,36.5057,36.3804,36.3983,201225.0
2017-01-17 14:40:00,40.64,40.65,40.56,40.56,633113.0,36.3893,36.3983,36.3177,36.3177,633113.0
2017-01-17 14:50:00,40.56,40.57,40.45,40.53,190171.0,36.3177,36.3267,36.2192,36.2908,190171.0
2017-01-17 15:00:00,40.52,40.54,40.41,40.41,242494.0,36.2819,36.2998,36.1834,36.1834,242494.0
2017-01-17 15:10:00,40.41,40.42,40.36,40.38,330132.0,36.1834,36.1923,36.1386,36.1565,330132.0
2017-01-17 15:20:00,40.39,40.4,40.34,40.34,361456.0,36.1655,36.1744,36.1207,36.1207,361456.0
2017-01-17 15:30:00,40.34,40.4,40.27,40.38,538895.0,36.1207,36.1744,36.058,36.1565,538895.0
2017-01-17 15:40:00,40.37,40.4,40.28,40.29,357527.0,36.1476,36.1744,36.067,36.0759,357527.0
2017-01-17 15:50:00,40.29,40.35,40.26,40.32,1213584.0,36.0759,36.1297,36.0491,36.1028,1213584.0
2017-01-18 09:30:00,40.07,40.16,39.14,39.48,846573.0,35.8789,35.9595,35.0462,35.3507,846573.0
2017-01-18 09:40:00,39.48,40.0,39.48,39.79,761994.0,35.3507,35.8163,35.3507,35.6282,761994.0
2017-01-18 09:50:00,39.8,39.99,39.72,39.89,705030.0,35.6372,35.8073,35.5656,35.7178,705030.0
2017-01-18 10:00:00,39.89,39.94,39.81,39.86,424216.0,35.7178,35.7625,35.6461,35.6909,424216.0
2017-01-18 10:10:00,39.85,40.32,39.83,40.26,522657.0,35.682,36.1028,35.664,36.0491,522657.0
2017-01-18 10:20:00,40.26,40.58,40.25,40.51,493373.0,36.0491,36.3356,36.0401,36.2729,493373.0
2017-01-18 10:30:00,40.51,40.57,40.33,40.35,207773.0,36.2729,36.3267,36.1118,36.1297,207773.0
2017-01-18 10:40:00,40.35,40.37,40.11,40.14,147181.0,36.1297,36.1476,35.9148,35.9416,147181.0
2017-01-18 10:50:00,40.15,40.33,40.07,40.32,156999.0,35.9506,36.1118,35.8789,36.1028,156999.0
2017-01-18 11:00:00,40.32,40.4,40.18,40.35,289128.0,36.1028,36.1744,35.9774,36.1297,289128.0
2017-01-18 11:10:00,40.36,40.38,40.22,40.3,231460.0,36.1386,36.1565,36.0133,36.0849,231460.0
2017-01-18 11:20:00,40.31,40.41,40.31,40.31,79271.0,36.0938,36.1834,36.0938,36.0938,79271.0
2017-01-18 11:30:00,40.32,40.35,40.16,40.18,140660.0,36.1028,36.1297,35.9595,35.9774,140660.0
2017-01-18 11:40:00,40.19,40.26,40.16,40.24,181489.0,35.9864,36.0491,35.9595,36.0312,181489.0
2017-01-18 11:50:00,40.24,40.32,40.11,40.16,151257.0,36.0312,36.1028,35.9148,35.9595,151257.0
2017-01-18 12:00:00,40.17,40.34,40.16,40.3,117852.0,35.9685,36.1207,35.9595,36.0849,117852.0
2017-01-18 12:10:00,40.31,40.35,40.22,40.29,185300.0,36.0938,36.1297,36.0133,36.0759,185300.0
2017-01-18 12:20:00,40.29,40.31,40.13,40.3,165794.0,36.0759,36.0938,35.9327,36.0849,165794.0
2017-01-18 12:30:00,40.3,40.35,40.28,40.3,94609.0,36.0849,36.1297,36.067,36.0849,94609.0
2017-01-18 12:40:00,40.3,40.37,40.28,40.32,75839.0,36.0849,36.1476,36.067,36.1028,75839.0
2017-01-18 12:50:00,40.33,40.47,40.33,40.42,188626.0,36.1118,36.2371,36.1118,36.1923,188626.0
2017-01-18 13:00:00,40.42,40.55,40.42,40.54,101172.0,36.1923,36.3087,36.1923,36.2998,101172.0
2017-01-18 13:10:00,40.53,40.58,40.43,40.51,158852.0,36.2908,36.3356,36.2013,36.2729,158852.0
2017-01-18 13:20:00,40.51,40.57,40.47,40.52,135963.0,36.2729,36.3267,36.2371,36.2819,135963.0
2017-01-18 13:30:00,40.53,40.61,40.52,40.61,66621.0,36.2908,36.3625,36.2819,36.3625,66621.0
2017-01-18 13:40:00,40.6,40.75,40.58,40.59,200995.0,36.3535,36.4878,36.3356,36.3446,200995.0
2017-01-18 13:50:00,40.59,40.75,40.56,40.7,196605.0,36.3446,36.4878,36.3177,36.4431,196605.0
2017-01-18 14:00:00,40.7,40.88,40.69,40.84,251490.0,36.4431,36.6042,36.4341,36.5684,251490.0
2017-01-18 14:10:00,40.84,40.94,40.81,40.82,231168.0,36.5684,36.658,36.5415,36.5505,231168.0
2017-01-18 14:20:00,40.82,40.82,40.73,40.75,135549.0,36.5505,36.5505,36.4699,36.4878,135549.0
2017-01-18 14:30:00,40.75,40.84,40.71,40.84,236118.0,36.4878,36.5684,36.452,36.5684,236118.0
2017-01-18 14:40:00,40.85,40.86,40.79,40.82,153399.0,36.5774,36.5863,36.5236,36.5505,153399.0
2017-01-18 14:50:00,40.82,40.96,40.81,40.91,250104.0,36.5505,36.6759,36.5415,36.6311,250104.0
2017-01-18 15:00:00,40.91,41.16,40.9,41.16,300352.0,36.6311,36.8549,36.6221,36.8549,300352.0
2017-01-18 15:10:00,41.15,41.19,41.1,41.15,325935.0,36.846,36.8818,36.8012,36.846,325935.0
2017-01-18 15:20:00,41.15,41.26,41.14,41.23,266859.0,36.846,36.9445,36.837,36.9176,266859.0
2017-01-18 15:30:00,41.22,41.23,41.07,41.14,512516.0,36.9087,36.9176,36.7744,36.837,512516.0
2017-01-18 15:40:00,41.13,41.16,41.08,41.16,538476.0,36.8281,36.8549,36.7833,36.8549,538476.0
2017-01-18 15:50:00,41.15,41.2,41.1,41.11,1051526.0,36.846,36.8908,36.8012,36.8102,1051526.0
2017-01-19 09:30:00,41.38,41.6,41.3,41.52,465939.0,37.0519,37.2489,36.9803,37.1773,465939.0
2017-01-19 09:40:00,41.52,41.52,41.33,41.35,221895.0,37.1773,37.1773,37.0072,37.0251,221895.0
2017-01-19 09:50:00,41.34,41.37,41.13,41.19,162965.0,37.0161,37.043,36.8281,36.8818,162965.0
2017-01-19 10:00:00,41.19,41.2,40.95,40.97,220811.0,36.8818,36.8908,36.6669,36.6848,220811.0
2017-01-19 10:10:00,40.97,41.13,40.96,41.12,345702.0,36.6848,36.8281,36.6759,36.8191,345702.0
2017-01-19 10:20:00,41.11,41.52,41.09,41.5,314790.0,36.8102,37.1773,36.7923,37.1594,314790.0
2017-01-19 10:30:00,41.5,41.54,41.34,41.46,234486.0,37.1594,37.1952,37.0161,37.1236,234486.0
2017-01-19 10:40:00,41.45,41.49,41.36,41.45,297786.0,37.1146,37.1504,37.034,37.1146,297786.0
2017-01-19 10:50:00,41.45,41.5,41.39,41.4,311805.0,37.1146,37.1594,37.0609,37.0698,311805.0
2017-01-19 11:00:00,41.39,41.4,41.27,41.27,499780.0,37.0609,37.0698,36.9534,36.9534,499780.0
2017-01-19 11:10:00,41.28,41.32,41.22,41.32,181959.0,36.9624,36.9982,36.9087,36.9982,181959.0
2017-01-19 11:20:00,41.33,41.39,41.27,41.3,133292.0,37.0072,37.0609,36.9534,36.9803,133292.0
2017-01-19 11:30:00,41.29,41.31,41.19,41.22,120963.0,36.9713,36.9893,36.8818,36.9087,120963.0
2017-01-19 11:40:00,41.22,41.29,41.2,41.24,127873.0,36.9087,36.9713,36.8908,36.9266,127873.0
2017-01-19 11:50:00,41.23,41.28,41.2,41.27,224138.0,36.9176,36.9624,36.8908,36.9534,224138.0
2017-01-19 12:00:00,41.27,41.27,41.2,41.24,118883.0,36.9534,36.9534,36.8908,36.9266,118883.0
2017-01-19 12:10:00,41.24,41.32,41.23,41.32,104693.0,36.9266,36.9982,36.9176,36.9982,104693.0
2017-01-19 12:20:00,41.32,41.36,41.3,41.35,137653.0,36.9982,37.034,36.9803,37.0251,137653.0
2017-01-19 12:30:00,41.36,41.36,41.24,41.26,127464.0,37.034,37.034,36.9266,36.9445,127464.0
2017-01-19 12:40:00,41.26,41.29,41.22,41.29,136088.0,36.9445,36.9713,36.9087,36.9713,136088.0
2017-01-19 12:50:00,41.29,41.34,41.27,41.33,90953.0,36.9713,37.0161,36.9534,37.0072,90953.0
2017-01-19 13:00:00,41.32,41.33,41.28,41.28,94757.0,36.9982,37.0072,36.9624,36.9624,94757.0
2017-01-19 13:10:00,41.29,41.33,41.28,41.3,89466.0,36.9713,37.0072,36.9624,36.9803,89466.0
2017-01-19 13:20:00,41.3,41.38,41.29,41.36,146477.0,36.9803,37.0519,36.9713,37.034,146477.0
2017-01-19 13:30:00,41.36,41.46,41.35,41.45,88273.0,37.034,37.1236,37.0251,37.1146,88273.0
2017-01-19 13:40:00,41.46,41.47,41.44,41.47,243204.0,37.1236,37.1325,37.1057,37.1325,243204.0
2017-01-19 13:50:00,41.46,41.47,41.37,41.41,177403.0,37.1236,37.1325,37.043,37.0788,177403.0
2017-01-19 14:00:00,41.42,41.45,41.27,41.29,371860.0,37.0877,37.1146,36.9534,36.9713,371860.0
2017-01-19 14:10:00,41.29,41.36,41.24,41.25,246954.0,36.9713,37.034,36.9266,36.9355,246954.0
2017-01-19 14:20:00,41.25,41.42,41.22,41.41,178301.0,36.9355,37.0877,36.9087,37.0788,178301.0
2017-01-19 14:30:00,41.41,41.5,41.3,41.5,340328.0,37.0788,37.1594,36.9803,37.1594,340328.0
2017-01-19 14:40:00,41.5,41.56,41.45,41.53,305717.0,37.1594,37.2131,37.1146,37.1862,305717.0
2017-01-19 14:50:00,41.52,41.55,41.47,41.47,226046.0,37.1773,37.2041,37.1325,37.1325,226046.0
2017-01-19 15:00:00,41.48,41.51,41.39,41.41,258154.0,37.1415,37.1683,37.0609,37.0788,258154.0
2017-01-19 15:10:00,41.42,41.47,41.38,41.44,342648.0,37.0877,37.1325,37.0519,37.1057,342648.0
2017-01-19 15:20:00,41.44,41.51,41.43,41.49,212661.0,37.1057,37.1683,37.0967,37.1504,212661.0
2017-01-19 15:30:00,41.49,41.5,41.43,41.49,395793.0,37.1504,37.1594,37.0967,37.1504,395793.0
2017-01-19 15:40:00,41.49,41.5,41.44,41.48,319826.0,37.1504,37.1594,37.1057,37.1415,319826.0
2017-01-19 15:50:00,41.48,41.51,41.43,41.44,822597.0,37.1415,37.1683,37.0967,37.1057,822597.0
2017-01-20 09:30:00,41.52,41.67,41.46,41.62,746629.0,37.1773,37.3116,37.1236,37.2668,746629.0
2017-01-20 09:40:00,41.62,41.74,41.4,41.4,197899.0,37.2668,37.3743,37.0698,37.0698,197899.0
2017-01-20 09:50:00,41.39,41.45,41.36,41.41,144417.0,37.0609,37.1146,37.034,37.0788,144417.0
2017-01-20 10:00:00,41.41,41.44,41.26,41.32,186257.0,37.0788,37.1057,36.9445,36.9982,186257.0
2017-01-20 10:10:00,41.32,41.4,41.31,41.37,145254.0,36.9982,37.0698,36.9893,37.043,145254.0
2017-01-20 10:20:00,41.37,41.39,41.27,41.3,127398.0,37.043,37.0609,36.9534,36.9803,127398.0
2017-01-20 10:30:00,41.31,41.41,41.3,41.39,118380.0,36.9893,37.0788,36.9803,37.0609,118380.0
2017-01-20 10:40:00,41.38,41.44,41.37,41.39,127242.0,37.0519,37.1057,37.043,37.0609,127242.0
2017-01-20 10:50:00,41.38,41.41,41.34,41.38,85084.0,37.0519,37.0788,37.0161,37.0519,85084.0
2017-01-20 11:00:00,41.38,41.42,41.36,41.42,94721.0,37.0519,37.0877,37.034,37.0877,94721.0
2017-01-20 11:10:00,41.42,41.46,41.39,41.42,92109.0,37.0877,37.1236,37.0609,37.0877,92109.0
2017-01-20 11:20:00,41.43,41.47,41.4,41.4,85826.0,37.0967,37.1325,37.0698,37.0698,85826.0
2017-01-20 11:30:00,41.4,41.44,41.36,41.44,140511.0,37.0698,37.1057,37.034,37.1057,140511.0
2017-01-20 11:40:00,41.44,41.47,41.36,41.36,77176.0,37.1057,37.1325,37.034,37.034,77176.0
2017-01-20 11:50:00,41.36,41.41,41.32,41.33,107911.0,37.034,37.0788,36.9982,37.0072,107911.0
2017-01-20 12:00:00,41.33,41.36,41.12,41.3,261990.0,37.0072,37.034,36.8191,36.9803,261990.0
2017-01-20 12:10:00,41.29,41.37,41.23,41.35,267784.0,36.9713,37.043,36.9176,37.0251,267784.0
2017-01-20 12:20:00,41.34,41.38,41.23,41.26,250590.0,37.0161,37.0519,36.9176,36.9445,250590.0
2017-01-20 12:30:00,41.26,41.26,41.05,41.11,164410.0,36.9445,36.9445,36.7564,36.8102,164410.0
2017-01-20 12:40:00,41.11,41.27,41.11,41.22,124832.0,36.8102,36.9534,36.8102,36.9087,124832.0
2017-01-20 12:50:00,41.23,41.26,41.13,41.19,94215.0,36.9176,36.9445,36.8281,36.8818,94215.0
2017-01-20 13:00:00,41.19,41.21,41.11,41.16,163893.0,36.8818,36.8997,36.8102,36.8549,163893.0
2017-01-20 13:10:00,41.17,41.23,41.12,41.21,73992.0,36.8639,36.9176,36.8191,36.8997,73992.0
2017-01-20 13:20:00,41.21,41.25,41.18,41.25,150408.0,36.8997,36.9355,36.8728,36.9355,150408.0
2017-01-20 13:30:00,41.25,41.27,41.19,41.2,68264.0,36.9355,36.9534,36.8818,36.8908,68264.0
2017-01-20 13:40:00,41.2,41.2,41.11,41.11,50956.0,36.8908,36.8908,36.8102,36.8102,50956.0
2017-01-20 13:50:00,41.11,41.14,41.1,41.12,51992.0,36.8102,36.837,36.8012,36.8191,51992.0
2017-01-20 14:00:00,41.12,41.14,41.1,41.11,49870.0,36.8191,36.837,36.8012,36.8102,49870.0
2017-01-20 14:10:00,41.1,41.11,41.05,41.06,247968.0,36.8012,36.8102,36.7564,36.7654,247968.0
2017-01-20 14:20:00,41.06,41.06,40.94,40.99,92917.0,36.7654,36.7654,36.658,36.7027,92917.0
2017-01-20 14:30:00,40.98,41.04,40.94,40.97,136785.0,36.6938,36.7475,36.658,36.6848,136785.0
2017-01-20 14:40:00,40.97,41.05,40.95,41.03,87005.0,36.6848,36.7564,36.6669,36.7385,87005.0
2017-01-20 14:50:00,41.04,41.1,41.03,41.09,77335.0,36.7475,36.8012,36.7385,36.7923,77335.0
2017-01-20 15:00:00,41.08,41.25,41.08,41.25,126889.0,36.7833,36.9355,36.7833,36.9355,126889.0
2017-01-20 15:10:00,41.25,41.3,41.17,41.2,187144.0,36.9355,36.9803,36.8639,36.8908,187144.0
2017-01-20 15:20:00,41.21,41.22,41.15,41.17,173676.0,36.8997,36.9087,36.846,36.8639,173676.0
2017-01-20 15:30:00,41.17,41.23,41.16,41.22,217534.0,36.8639,36.9176,36.8549,36.9087,217534.0
2017-01-20 15:40:00,41.22,41.25,41.2,41.21,198074.0,36.9087,36.9355,36.8908,36.8997,198074.0
2017-01-20 15:50:00,41.21,41.31,41.21,41.3,514048.0,36.8997,36.9893,36.8997,36.9803,514048.0
2017-01-23 09:30:00,41.11,41.29,41.03,41.2,125383.0,36.8102,36.9713,36.7385,36.8908,125383.0
2017-01-23 09:40:00,41.22,41.28,41.17,41.27,76504.0,36.9087,36.9624,36.8639,36.9534,76504.0
2017-01-23 09:50:00,41.26,41.28,41.2,41.27,104454.0,36.9445,36.9624,36.8908,36.9534,104454.0
2017-01-23 10:00:00,41.27,41.32,41.22,41.23,96889.0,36.9534,36.9982,36.9087,36.9176,96889.0
2017-01-23 10:10:00,41.23,41.24,40.99,41.0,134803.0,36.9176,36.9266,36.7027,36.7117,134803.0
2017-01-23 10:20:00,41.0,41.07,40.96,40.96,65973.0,36.7117,36.7744,36.6759,36.6759,65973.0
2017-01-23 10:30:00,40.96,40.98,40.8,40.86,213202.0,36.6759,36.6938,36.5326,36.5863,213202.0
2017-01-23 10:40:00,40.86,40.91,40.84,40.85,70919.0,36.5863,36.6311,36.5684,36.5774,70919.0
2017-01-23 10:50:00,40.85,40.89,40.77,40.79,127114.0,36.5774,36.6132,36.5057,36.5236,127114.0
2017-01-23 11:00:00,40.79,40.93,40.78,40.89,74477.0,36.5236,36.649,36.5147,36.6132,74477.0
2017-01-23 11:10:00,40.9,40.92,40.82,40.86,60816.0,36.6221,36.64,36.5505,36.5863,60816.0
2017-01-23 11:20:00,40.85,40.93,40.84,40.93,92950.0,36.5774,36.649,36.5684,36.649,92950.0
2017-01-23 11:30:00,40.92,40.97,40.91,40.96,82050.0,36.64,36.6848,36.6311,36.6759,82050.0
2017-01-23 11:40:00,40.96,40.97,40.83,40.86,80404.0,36.6759,36.6848,36.5595,36.5863,80404.0
2017-01-23 11:50:00,40.86,40.86,40.8,40.82,114169.0,36.5863,36.5863,36.5326,36.5505,114169.0
2017-01-23 12:00:00,40.83,40.84,40.79,40.8,85625.0,36.5595,36.5684,36.5236,36.5326,85625.0
2017-01-23 12:10:00,40.8,40.83,40.75,40.8,70437.0,36.5326,36.5595,36.4878,36.5326,70437.0
2017-01-23 12:20:00,40.8,40.83,40.77,40.82,216222.0,36.5326,36.5595,36.5057,36.5505,216222.0
2017-01-23 12:30:00,40.81,40.85,40.8,40.83,62810.0,36.5415,36.5774,36.5326,36.5595,62810.0
2017-01-23 12:40:00,40.82,40.86,40.79,40.8,53445.0,36.5505,36.5863,36.5236,36.5326,53445.0
2017-01-23 12:50:00,40.8,40.84,40.78,40.83,64519.0,36.5326,36.5684,36.5147,36.5595,64519.0
2017-01-23 13:00:00,40.82,40.86,40.81,40.85,69810.0,36.5505,36.5863,36.5415,36.5774,69810.0
2017-01-23 13:10:00,40.85,40.85,40.81,40.83,34223.0,36.5774,36.5774,36.5415,36.5595,34223.0
2017-01-23 13:20:00,40.83,40.88,40.83,40.83,123120.0,36.5595,36.6042,36.5595,36.5595,123120.0
2017-01-23 13:30:00,40.84,41.03,40.83,41.01,97685.0,36.5684,36.7385,36.5595,36.7206,97685.0
2017-01-23 13:40:00,41.03,41.03,40.96,40.99,61780.0,36.7385,36.7385,36.6759,36.7027,61780.0
2017-01-23 13:50:00,40.99,41.01,40.95,41.0,98539.0,36.7027,36.7206,36.6669,36.7117,98539.0
2017-01-23 14:00:00,41.0,41.02,40.97,40.98,87024.0,36.7117,36.7296,36.6848,36.6938,87024.0
2017-01-23 14:10:00,40.99,40.99,40.94,40.98,58474.0,36.7027,36.7027,36.658,36.6938,58474.0
2017-01-23 14:20:00,40.97,41.0,40.94,40.96,90788.0,36.6848,36.7117,36.658,36.6759,90788.0
2017-01-23 14:30:00,40.96,41.04,40.96,41.03,48513.0,36.6759,36.7475,36.6759,36.7385,48513.0
2017-01-23 14:40:00,41.04,41.11,41.0,41.09,107404.0,36.7475,36.8102,36.7117,36.7923,107404.0
2017-01-23 14:50:00,41.09,41.15,41.08,41.15,45132.0,36.7923,36.846,36.7833,36.846,45132.0
2017-01-23 15:00:00,41.14,41.18,41.14,41.17,81048.0,36.837,36.8728,36.837,36.8639,81048.0
2017-01-23 15:10:00,41.16,41.18,41.13,41.17,59977.0,36.8549,36.8728,36.8281,36.8639,59977.0
2017-01-23 15:20:00,41.17,41.27,41.17,41.23,94778.0,36.8639,36.9534,36.8639,36.9176,94778.0
2017-01-23 15:30:00,41.24,41.24,41.19,41.22,133341.0,36.9266,36.9266,36.8818,36.9087,133341.0
2017-01-23 15:40:00,41.22,41.22,41.17,41.2,210699.0,36.9087,36.9087,36.8639,36.8908,210699.0
2017-01-23 15:50:00,41.2,41.24,41.19,41.19,631757.0,36.8908,36.9266,36.8818,36.8818,631757.0
2017-01-24 09:30:00,41.43,41.43,41.24,41.24,112062.0,37.0967,37.0967,36.9266,36.9266,112062.0
2017-01-24 09:40:00,41.25,41.41,41.23,41.34,84442.0,36.9355,37.0788,36.9176,37.0161,84442.0
2017-01-24 09:50:00,41.33,41.33,41.25,41.31,115179.0,37.0072,37.0072,36.9355,36.9893,115179.0
2017-01-24 10:00:00,41.32,41.37,41.26,41.34,68360.0,36.9982,37.043,36.9445,37.0161,68360.0
2017-01-24 10:10:00,41.34,41.47,41.32,41.38,64777.0,37.0161,37.1325,36.9982,37.0519,64777.0
2017-01-24 10:20:00,41.38,41.51,41.37,41.41,69065.0,37.0519,37.1683,37.043,37.0788,69065.0
2017-01-24 10:30:00,41.41,41.5,41.41,41.49,68298.0,37.0788,37.1594,37.0788,37.1504,68298.0
2017-01-24 10:40:00,41.49,41.51,41.39,41.41,289804.0,37.1504,37.1683,37.0609,37.0788,289804.0
2017-01-24 10:50:00,41.42,41.48,41.4,41.44,72622.0,37.0877,37.1415,37.0698,37.1057,72622.0
2017-01-24 11:00:00,41.43,41.6,41.43,41.58,124629.0,37.0967,37.2489,37.0967,37.231,124629.0
2017-01-24 11:10:00,41.59,41.61,41.54,41.58,61743.0,37.24,37.2579,37.1952,37.231,61743.0
2017-01-24 11:20:00,41.59,41.6,41.51,41.52,111739.0,37.24,37.2489,37.1683,37.1773,111739.0
2017-01-24 11:30:00,41.52,41.55,41.49,41.54,66863.0,37.1773,37.2041,37.1504,37.1952,66863.0
2017-01-24 11:40:00,41.54,41.6,41.53,41.59,100777.0,37.1952,37.2489,37.1862,37.24,100777.0
2017-01-24 11:50:00,41.59,41.59,41.52,41.57,42534.0,37.24,37.24,37.1773,37.2221,42534.0
2017-01-24 12:00:00,41.57,41.63,41.53,41.63,79479.0,37.2221,37.2758,37.1862,37.2758,79479.0
2017-01-24 12:10:00,41.62,41.74,41.61,41.7,188738.0,37.2668,37.3743,37.2579,37.3385,188738.0
2017-01-24 12:20:00,41.7,41.73,41.66,41.72,75251.0,37.3385,37.3653,37.3026,37.3564,75251.0
2017-01-24 12:30:00,41.73,41.74,41.69,41.73,31152.0,37.3653,37.3743,37.3295,37.3653,31152.0
2017-01-24 12:40:00,41.73,41.79,41.72,41.77,54799.0,37.3653,37.419,37.3564,37.4011,54799.0
2017-01-24 12:50:00,41.77,41.8,41.76,41.79,50673.0,37.4011,37.428,37.3922,37.419,50673.0
2017-01-24 13:00:00,41.79,41.87,41.78,41.84,109526.0,37.419,37.4907,37.4101,37.4638,109526.0
2017-01-24 13:10:00,41.85,41.96,41.85,41.95,122534.0,37.4728,37.5713,37.4728,37.5623,122534.0
2017-01-24 13:20:00,41.95,41.99,41.92,41.96,69348.0,37.5623,37.5981,37.5354,37.5713,69348.0
2017-01-24 13:30:00,41.97,42.08,41.96,42.01,209191.0,37.5802,37.6787,37.5713,37.616,209191.0
2017-01-24 13:40:00,42.02,42.06,41.99,42.05,88109.0,37.625,37.6608,37.5981,37.6519,88109.0
2017-01-24 13:50:00,42.05,42.06,42.03,42.04,85132.0,37.6519,37.6608,37.6339,37.6429,85132.0
2017-01-24 14:00:00,42.03,42.11,42.03,42.07,132360.0,37.6339,37.7056,37.6339,37.6698,132360.0
2017-01-24 14:10:00,42.07,42.07,41.93,41.94,219108.0,37.6698,37.6698,37.5444,37.5534,219108.0
2017-01-24 14:20:00,41.94,41.97,41.92,41.92,54426.0,37.5534,37.5802,37.5354,37.5354,54426.0
2017-01-24 14:30:00,41.92,41.96,41.92,41.93,87705.0,37.5354,37.5713,37.5354,37.5444,87705.0
2017-01-24 14:40:00,41.93,41.96,41.9,41.9,129640.0,37.5444,37.5713,37.5175,37.5175,129640.0
2017-01-24 14:50:00,41.89,41.91,41.87,41.88,312353.0,37.5086,37.5265,37.4907,37.4996,312353.0
2017-01-24 15:00:00,41.87,41.93,41.87,41.93,117950.0,37.4907,37.5444,37.4907,37.5444,117950.0
2017-01-24 15:10:00,41.93,41.97,41.87,41.89,77148.0,37.5444,37.5802,37.4907,37.5086,77148.0
2017-01-24 15:20:00,41.88,41.89,41.8,41.84,145164.0,37.4996,37.5086,37.428,37.4638,145164.0
2017-01-24 15:30:00,41.84,41.86,41.81,41.84,208246.0,37.4638,37.4817,37.437,37.4638,208246.0
2017-01-24 15:40:00,41.84,41.85,41.8,41.81,150977.0,37.4638,37.4728,37.428,37.437,150977.0
2017-01-24 15:50:00,41.82,41.83,41.78,41.8,406195.0,37.4459,37.4549,37.4101,37.428,406195.0
2017-01-25 09:30:00,42.25,42.39,42.24,42.3,633589.0,37.8309,37.9563,37.822,37.8757,633589.0
2017-01-25 09:40:00,42.3,42.4,42.26,42.36,234633.0,37.8757,37.9652,37.8399,37.9294,234633.0
2017-01-25 09:50:00,42.36,42.44,42.32,42.44,131992.0,37.9294,38.0011,37.8936,38.0011,131992.0
2017-01-25 10:00:00,42.44,42.45,42.29,42.33,184986.0,38.0011,38.01,37.8668,37.9026,184986.0
2017-01-25 10:10:00,42.33,42.39,42.13,42.17,388236.0,37.9026,37.9563,37.7235,37.7593,388236.0
2017-01-25 10:20:00,42.16,42.17,41.93,42.01,270062.0,37.7503,37.7593,37.5444,37.616,270062.0
2017-01-25 10:30:00,42.0,42.12,41.99,42.1,212271.0,37.6071,37.7145,37.5981,37.6966,212271.0
2017-01-25 10:40:00,42.09,42.17,42.09,42.12,119687.0,37.6877,37.7593,37.6877,37.7145,119687.0
2017-01-25 10:50:00,42.13,42.22,42.12,42.21,156549.0,37.7235,37.8041,37.7145,37.7951,156549.0
2017-01-25 11:00:00,42.21,42.28,42.19,42.27,260897.0,37.7951,37.8578,37.7772,37.8488,260897.0
2017-01-25 11:10:00,42.27,42.33,42.25,42.3,183171.0,37.8488,37.9026,37.8309,37.8757,183171.0
2017-01-25 11:20:00,42.28,42.3,42.23,42.25,181481.0,37.8578,37.8757,37.813,37.8309,181481.0
2017-01-25 11:30:00,42.25,42.25,42.13,42.16,210511.0,37.8309,37.8309,37.7235,37.7503,210511.0
2017-01-25 11:40:00,42.15,42.26,42.15,42.25,128672.0,37.7414,37.8399,37.7414,37.8309,128672.0
2017-01-25 11:50:00,42.25,42.28,42.2,42.26,164970.0,37.8309,37.8578,37.7862,37.8399,164970.0
2017-01-25 12:00:00,42.27,42.27,42.2,42.24,64051.0,37.8488,37.8488,37.7862,37.822,64051.0
2017-01-25 12:10:00,42.25,42.26,42.21,42.23,216592.0,37.8309,37.8399,37.7951,37.813,216592.0
2017-01-25 12:20:00,42.22,42.25,42.21,42.21,131230.0,37.8041,37.8309,37.7951,37.7951,131230.0
2017-01-25 12:30:00,42.21,42.23,42.15,42.16,97702.0,37.7951,37.813,37.7414,37.7503,97702.0
2017-01-25 12:40:00,42.16,42.18,42.04,42.04,207079.0,37.7503,37.7683,37.6429,37.6429,207079.0
2017-01-25 12:50:00,42.04,42.11,42.03,42.04,79681.0,37.6429,37.7056,37.6339,37.6429,79681.0
2017-01-25 13:00:00,42.04,42.12,42.04,42.09,99992.0,37.6429,37.7145,37.6429,37.6877,99992.0
2017-01-25 13:10:00,42.08,42.14,42.08,42.13,95165.0,37.6787,37.7324,37.6787,37.7235,95165.0
2017-01-25 13:20:00,42.13,42.15,42.11,42.11,82972.0,37.7235,37.7414,37.7056,37.7056,82972.0
2017-01-25 13:30:00,42.12,42.13,42.05,42.11,106043.0,37.7145,37.7235,37.6519,37.7056,106043.0
2017-01-25 13:40:00,42.12,42.18,42.11,42.14,99946.0,37.7145,37.7683,37.7056,37.7324,99946.0
2017-01-25 13:50:00,42.13,42.19,42.12,42.18,156258.0,37.7235,37.7772,37.7145,37.7683,156258.0
2017-01-25 14:00:00,42.19,42.23,42.16,42.22,117517.0,37.7772,37.813,37.7503,37.8041,117517.0
2017-01-25 14:10:00,42.22,42.23,42.17,42.22,159452.0,37.8041,37.813,37.7593,37.8041,159452.0
2017-01-25 14:20:00,42.22,42.26,42.2,42.24,145643.0,37.8041,37.8399,37.7862,37.822,145643.0
2017-01-25 14:30:00,42.24,42.25,42.17,42.19,96492.0,37.822,37.8309,37.7593,37.7772,96492.0
2017-01-25 14:40:00,42.18,42.21,42.14,42.2,74446.0,37.7683,37.7951,37.7324,37.7862,74446.0
2017-01-25 14:50:00,42.19,42.19,42.12,42.14,65781.0,37.7772,37.7772,37.7145,37.7324,65781.0
2017-01-25 15:00:00,42.15,42.17,42.13,42.16,80893.0,37.7414,37.7593,37.7235,37.7503,80893.0
2017-01-25 15:10:00,42.16,42.19,42.1,42.11,84684.0,37.7503,37.7772,37.6966,37.7056,84684.0
2017-01-25 15:20:00,42.11,42.2,42.1,42.19,97720.0,37.7056,37.7862,37.6966,37.7772,97720.0
2017-01-25 15:30:00,42.2,42.25,42.17,42.25,139313.0,37.7862,37.8309,37.7593,37.8309,139313.0
2017-01-25 15:40:00,42.25,42.3,42.22,42.28,308015.0,37.8309,37.8757,37.8041,37.8578,308015.0
2017-01-25 15:50:00,42.29,42.32,42.27,42.29,552687.0,37.8668,37.8936,37.8488,37.8668,552687.0
2017-01-26 09:30:00,42.48,42.49,42.27,42.43,230779.0,38.0369,38.0458,37.8488,37.9921,230779.0
2017-01-26 09:40:00,42.45,42.46,42.26,42.3,104936.0,38.01,38.019,37.8399,37.8757,104936.0
2017-01-26 09:50:00,42.29,42.51,42.26,42.49,214730.0,37.8668,38.0637,37.8399,38.0458,214730.0
2017-01-26 10:00:00,42.49,42.58,42.42,42.5,215587.0,38.0458,38.1264,37.9832,38.0548,215587.0
2017-01-26 10:10:00,42.5,42.52,42.47,42.49,157360.0,38.0548,38.0727,38.0279,38.0458,157360.0
2017-01-26 10:20:00,42.48,42.49,42.37,42.45,86983.0,38.0369,38.0458,37.9384,38.01,86983.0
2017-01-26 10:30:00,42.46,42.61,42.44,42.6,191594.0,38.019,38.1533,38.0011,38.1443,191594.0
2017-01-26 10:40:00,42.6,42.6,42.44,42.45,118931.0,38.1443,38.1443,38.0011,38.01,118931.0
2017-01-26 10:50:00,42.45,42.5,42.41,42.44,78815.0,38.01,38.0548,37.9742,38.0011,78815.0
2017-01-26 11:00:00,42.44,42.47,42.39,42.47,94361.0,38.0011,38.0279,37.9563,38.0279,94361.0
2017-01-26 11:10:00,42.47,42.51,42.42,42.42,103083.0,38.0279,38.0637,37.9832,37.9832,103083.0
2017-01-26 11:20:00,42.43,42.43,42.36,42.39,150584.0,37.9921,37.9921,37.9294,37.9563,150584.0
2017-01-26 11:30:00,42.39,42.41,42.3,42.41,70668.0,37.9563,37.9742,37.8757,37.9742,70668.0
2017-01-26 11:40:00,42.41,42.48,42.38,42.38,114990.0,37.9742,38.0369,37.9473,37.9473,114990.0
2017-01-26 11:50:00,42.38,42.42,42.35,42.36,40479.0,37.9473,37.9832,37.9205,37.9294,40479.0
2017-01-26 12:00:00,42.36,42.36,42.26,42.35,67984.0,37.9294,37.9294,37.8399,37.9205,67984.0
2017-01-26 12:10:00,42.35,42.36,42.31,42.31,36585.0,37.9205,37.9294,37.8847,37.8847,36585.0
2017-01-26 12:20:00,42.32,42.32,42.24,42.26,74941.0,37.8936,37.8936,37.822,37.8399,74941.0
2017-01-26 12:30:00,42.26,42.3,42.25,42.27,56778.0,37.8399,37.8757,37.8309,37.8488,56778.0
2017-01-26 12:40:00,42.27,42.27,42.21,42.22,47341.0,37.8488,37.8488,37.7951,37.8041,47341.0
2017-01-26 12:50:00,42.21,42.24,42.2,42.22,32130.0,37.7951,37.822,37.7862,37.8041,32130.0
2017-01-26 13:00:00,42.22,42.29,42.22,42.27,134036.0,37.8041,37.8668,37.8041,37.8488,134036.0
2017-01-26 13:10:00,42.27,42.28,42.23,42.24,80446.0,37.8488,37.8578,37.813,37.822,80446.0
2017-01-26 13:20:00,42.24,42.3,42.21,42.29,103755.0,37.822,37.8757,37.7951,37.8668,103755.0
2017-01-26 13:30:00,42.3,42.3,42.2,42.23,59129.0,37.8757,37.8757,37.7862,37.813,59129.0
2017-01-26 13:40:00,42.24,42.29,42.23,42.27,69119.0,37.822,37.8668,37.813,37.8488,69119.0
2017-01-26 13:50:00,42.28,42.29,42.23,42.25,87741.0,37.8578,37.8668,37.813,37.8309,87741.0
2017-01-26 14:00:00,42.25,42.28,42.19,42.21,123518.0,37.8309,37.8578,37.7772,37.7951,123518.0
2017-01-26 14:10:00,42.21,42.27,42.2,42.25,87648.0,37.7951,37.8488,37.7862,37.8309,87648.0
2017-01-26 14:20:00,42.25,42.38,42.24,42.37,135605.0,37.8309,37.9473,37.822,37.9384,135605.0
2017-01-26 14:30:00,42.38,42.41,42.34,42.38,58859.0,37.9473,37.9742,37.9115,37.9473,58859.0
2017-01-26 14:40:00,42.37,42.41,42.34,42.4,64007.0,37.9384,37.9742,37.9115,37.9652,64007.0
2017-01-26 14:50:00,42.4,42.4,42.31,42.36,114799.0,37.9652,37.9652,37.8847,37.9294,114799.0
2017-01-26 15:00:00,42.36,42.39,42.34,42.35,86308.0,37.9294,37.9563,37.9115,37.9205,86308.0
2017-01-26 15:10:00,42.36,42.39,42.34,42.36,80577.0,37.9294,37.9563,37.9115,37.9294,80577.0
2017-01-26 15:20:00,42.36,42.4,42.35,42.39,73657.0,37.9294,37.9652,37.9205,37.9563,73657.0
2017-01-26 15:30:00,42.39,42.41,42.34,42.36,146993.0,37.9563,37.9742,37.9115,37.9294,146993.0
2017-01-26 15:40:00,42.36,42.37,42.3,42.36,189324.0,37.9294,37.9384,37.8757,37.9294,189324.0
2017-01-26 15:50:00,42.36,42.45,42.35,42.45,615924.0,37.9294,38.01,37.9205,38.01,615924.0
2017-01-27 09:30:00,42.5,42.54,42.16,42.26,264513.0,38.0548,38.0906,37.7503,37.8399,264513.0
2017-01-27 09:40:00,42.25,42.38,42.17,42.19,58217.0,37.8309,37.9473,37.7593,37.7772,58217.0
2017-01-27 09:50:00,42.19,42.23,42.11,42.16,89128.0,37.7772,37.813,37.7056,37.7503,89128.0
2017-01-27 10:00:00,42.16,42.35,42.16,42.26,70838.0,37.7503,37.9205,37.7503,37.8399,70838.0
2017-01-27 10:10:00,42.26,42.36,42.25,42.27,38995.0,37.8399,37.9294,37.8309,37.8488,38995.0
2017-01-27 10:20:00,42.26,42.31,42.16,42.18,52417.0,37.8399,37.8847,37.7503,37.7683,52417.0
2017-01-27 10:30:00,42.19,42.29,42.16,42.27,82857.0,37.7772,37.8668,37.7503,37.8488,82857.0
2017-01-27 10:40:00,42.26,42.29,42.2,42.25,42694.0,37.8399,37.8668,37.7862,37.8309,42694.0
2017-01-27 10:50:00,42.26,42.31,42.22,42.25,48845.0,37.8399,37.8847,37.8041,37.8309,48845.0
2017-01-27 11:00:00,42.23,42.32,42.23,42.31,44335.0,37.813,37.8936,37.813,37.8847,44335.0
2017-01-27 11:10:00,42.32,42.35,42.29,42.33,78552.0,37.8936,37.9205,37.8668,37.9026,78552.0
2017-01-27 11:20:00,42.33,42.34,42.27,42.31,90815.0,37.9026,37.9115,37.8488,37.8847,90815.0
2017-01-27 11:30:00,42.3,42.4,42.28,42.39,98394.0,37.8757,37.9652,37.8578,37.9563,98394.0
2017-01-27 11:40:00,42.39,42.44,42.39,42.4,164843.0,37.9563,38.0011,37.9563,37.9652,164843.0
2017-01-27 11:50:00,42.4,42.46,42.39,42.44,96729.0,37.9652,38.019,37.9563,38.0011,96729.0
2017-01-27 12:00:00,42.43,42.5,42.42,42.45,126874.0,37.9921,38.0548,37.9832,38.01,126874.0
2017-01-27 12:10:00,42.45,42.46,42.41,42.41,48919.0,38.01,38.019,37.9742,37.9742,48919.0
2017-01-27 12:20:00,42.41,42.42,42.36,42.37,51527.0,37.9742,37.9832,37.9294,37.9384,51527.0
2017-01-27 12:30:00,42.37,42.4,42.34,42.34,37312.0,37.9384,37.9652,37.9115,37.9115,37312.0
2017-01-27 12:40:00,42.34,42.37,42.32,42.37,41191.0,37.9115,37.9384,37.8936,37.9384,41191.0
2017-01-27 12:50:00,42.37,42.41,42.36,42.4,23346.0,37.9384,37.9742,37.9294,37.9652,23346.0
2017-01-27 13:00:00,42.4,42.4,42.37,42.38,34846.0,37.9652,37.9652,37.9384,37.9473,34846.0
2017-01-27 13:10:00,42.38,42.38,42.34,42.37,55719.0,37.9473,37.9473,37.9115,37.9384,55719.0
2017-01-27 13:20:00,42.38,42.4,42.37,42.4,36879.0,37.9473,37.9652,37.9384,37.9652,36879.0
2017-01-27 13:30:00,42.4,42.41,42.38,42.4,79574.0,37.9652,37.9742,37.9473,37.9652,79574.0
2017-01-27 13:40:00,42.4,42.4,42.35,42.35,43030.0,37.9652,37.9652,37.9205,37.9205,43030.0
2017-01-27 13:50:00,42.36,42.36,42.32,42.33,36001.0,37.9294,37.9294,37.8936,37.9026,36001.0
2017-01-27 14:00:00,42.32,42.36,42.31,42.35,69139.0,37.8936,37.9294,37.8847,37.9205,69139.0
2017-01-27 14:10:00,42.35,42.37,42.32,42.34,46912.0,37.9205,37.9384,37.8936,37.9115,46912.0
2017-01-27 14:20:00,42.34,42.37,42.34,42.35,181409.0,37.9115,37.9384,37.9115,37.9205,181409.0
2017-01-27 14:30:00,42.34,42.4,42.34,42.38,95081.0,37.9115,37.9652,37.9115,37.9473,95081.0
2017-01-27 14:40:00,42.37,42.41,42.37,42.4,84990.0,37.9384,37.9742,37.9384,37.9652,84990.0
2017-01-27 14:50:00,42.4,42.41,42.37,42.41,61571.0,37.9652,37.9742,37.9384,37.9742,61571.0
2017-01-27 15:00:00,42.4,42.43,42.4,42.43,45531.0,37.9652,37.9921,37.9652,37.9921,45531.0
2017-01-27 15:10:00,42.42,42.43,42.42,42.43,21341.0,37.9832,37.9921,37.9832,37.9921,21341.0
2017-01-27 15:20:00,42.42,42.43,42.34,42.34,106348.0,37.9832,37.9921,37.9115,37.9115,106348.0
2017-01-27 15:30:00,42.35,42.39,42.34,42.39,83536.0,37.9205,37.9563,37.9115,37.9563,83536.0
2017-01-27 15:40:00,42.39,42.39,42.33,42.39,140111.0,37.9563,37.9563,37.9026,37.9563,140111.0
2017-01-27 15:50:00,42.38,42.39,42.3,42.31,480299.0,37.9473,37.9563,37.8757,37.8847,480299.0
2017-01-30 09:30:00,42.04,42.04,41.79,41.9,187780.0,37.6429,37.6429,37.419,37.5175,187780.0
2017-01-30 09:40:00,41.88,41.96,41.69,41.69,148116.0,37.4996,37.5713,37.3295,37.3295,148116.0
2017-01-30 09:50:00,41.68,41.84,41.67,41.77,220146.0,37.3206,37.4638,37.3116,37.4011,220146.0
2017-01-30 10:00:00,41.77,41.79,41.68,41.71,141002.0,37.4011,37.419,37.3206,37.3474,141002.0
2017-01-30 10:10:00,41.72,41.73,41.51,41.52,187003.0,37.3564,37.3653,37.1683,37.1773,187003.0
2017-01-30 10:20:00,41.52,41.64,41.51,41.59,119888.0,37.1773,37.2847,37.1683,37.24,119888.0
2017-01-30 10:30:00,41.59,41.67,41.55,41.56,178308.0,37.24,37.3116,37.2041,37.2131,178308.0
2017-01-30 10:40:00,41.56,41.6,41.46,41.48,206672.0,37.2131,37.2489,37.1236,37.1415,206672.0
2017-01-30 10:50:00,41.48,41.53,41.4,41.49,183717.0,37.1415,37.1862,37.0698,37.1504,183717.0
2017-01-30 11:00:00,41.49,41.57,41.47,41.55,111521.0,37.1504,37.2221,37.1325,37.2041,111521.0
2017-01-30 11:10:00,41.55,41.64,41.54,41.59,96387.0,37.2041,37.2847,37.1952,37.24,96387.0
2017-01-30 11:20:00,41.6,41.64,41.55,41.57,108159.0,37.2489,37.2847,37.2041,37.2221,108159.0
2017-01-30 11:30:00,41.58,41.67,41.54,41.66,105379.0,37.231,37.3116,37.1952,37.3026,105379.0
2017-01-30 11:40:00,41.66,41.76,41.62,41.75,99740.0,37.3026,37.3922,37.2668,37.3832,99740.0
2017-01-30 11:50:00,41.76,41.77,41.72,41.75,59903.0,37.3922,37.4011,37.3564,37.3832,59903.0
2017-01-30 12:00:00,41.75,41.78,41.71,41.76,57289.0,37.3832,37.4101,37.3474,37.3922,57289.0
2017-01-30 12:10:00,41.76,41.78,41.71,41.76,103849.0,37.3922,37.4101,37.3474,37.3922,103849.0
2017-01-30 12:20:00,41.77,41.78,41.73,41.74,174618.0,37.4011,37.4101,37.3653,37.3743,174618.0
2017-01-30 12:30:00,41.73,41.74,41.64,41.69,87095.0,37.3653,37.3743,37.2847,37.3295,87095.0
2017-01-30 12:40:00,41.69,41.7,41.61,41.64,73547.0,37.3295,37.3385,37.2579,37.2847,73547.0
2017-01-30 12:50:00,41.64,41.67,41.62,41.66,79916.0,37.2847,37.3116,37.2668,37.3026,79916.0
2017-01-30 13:00:00,41.66,41.71,41.64,41.7,93874.0,37.3026,37.3474,37.2847,37.3385,93874.0
2017-01-30 13:10:00,41.7,41.72,41.63,41.64,76997.0,37.3385,37.3564,37.2758,37.2847,76997.0
2017-01-30 13:20:00,41.64,41.67,41.62,41.66,67428.0,37.2847,37.3116,37.2668,37.3026,67428.0
2017-01-30 13:30:00,41.66,41.69,41.64,41.67,110934.0,37.3026,37.3295,37.2847,37.3116,110934.0
2017-01-30 13:40:00,41.67,41.69,41.64,41.65,62680.0,37.3116,37.3295,37.2847,37.2937,62680.0
2017-01-30 13:50:00,41.65,41.66,41.59,41.65,82363.0,37.2937,37.3026,37.24,37.2937,82363.0
2017-01-30 14:00:00,41.65,41.68,41.62,41.67,119363.0,37.2937,37.3206,37.2668,37.3116,119363.0
2017-01-30 14:10:00,41.66,41.7,41.64,41.65,135059.0,37.3026,37.3385,37.2847,37.2937,135059.0
2017-01-30 14:20:00,41.66,41.77,41.64,41.76,170328.0,37.3026,37.4011,37.2847,37.3922,170328.0
2017-01-30 14:30:00,41.76,41.8,41.75,41.76,145332.0,37.3922,37.428,37.3832,37.3922,145332.0
2017-01-30 14:40:00,41.77,41.77,41.7,41.72,173584.0,37.4011,37.4011,37.3385,37.3564,173584.0
2017-01-30 14:50:00,41.72,41.75,41.7,41.75,116990.0,37.3564,37.3832,37.3385,37.3832,116990.0
2017-01-30 15:00:00,41.75,41.76,41.65,41.69,117256.0,37.3832,37.3922,37.2937,37.3295,117256.0
2017-01-30 15:10:00,41.69,41.7,41.63,41.68,168992.0,37.3295,37.3385,37.2758,37.3206,168992.0
2017-01-30 15:20:00,41.68,41.7,41.65,41.68,98004.0,37.3206,37.3385,37.2937,37.3206,98004.0
2017-01-30 15:30:00,41.68,41.7,41.65,41.66,193704.0,37.3206,37.3385,37.2937,37.3026,193704.0
2017-01-30 15:40:00,41.66,41.75,41.64,41.72,291455.0,37.3026,37.3832,37.2847,37.3564,291455.0
2017-01-30 15:50:00,41.72,41.86,41.71,41.82,628749.0,37.3564,37.4817,37.3474,37.4459,628749.0
2017-01-31 09:30:00,41.62,41.82,41.58,41.79,181878.0,37.2668,37.4459,37.231,37.419,181878.0
2017-01-31 09:40:00,41.8,41.81,41.58,41.6,132253.0,37.428,37.437,37.231,37.2489,132253.0
2017-01-31 09:50:00,41.61,41.62,41.45,41.49,144965.0,37.2579,37.2668,37.1146,37.1504,144965.0
2017-01-31 10:00:00,41.48,41.49,41.21,41.38,263100.0,37.1415,37.1504,36.8997,37.0519,263100.0
2017-01-31 10:10:00,41.37,41.37,41.19,41.32,154577.0,37.043,37.043,36.8818,36.9982,154577.0
2017-01-31 10:20:00,41.32,41.45,41.28,41.29,119911.0,36.9982,37.1146,36.9624,36.9713,119911.0
2017-01-31 10:30:00,41.31,41.45,41.31,41.34,193498.0,36.9893,37.1146,36.9893,37.0161,193498.0
2017-01-31 10:40:00,41.35,41.35,41.23,41.25,115205.0,37.0251,37.0251,36.9176,36.9355,115205.0
2017-01-31 10:50:00,41.25,41.4,41.24,41.37,144568.0,36.9355,37.0698,36.9266,37.043,144568.0
2017-01-31 11:00:00,41.36,41.39,41.27,41.33,148833.0,37.034,37.0609,36.9534,37.0072,148833.0
2017-01-31 11:10:00,41.33,41.42,41.33,41.37,63382.0,37.0072,37.0877,37.0072,37.043,63382.0
2017-01-31 11:20:00,41.36,41.39,41.28,41.29,120937.0,37.034,37.0609,36.9624,36.9713,120937.0
2017-01-31 11:30:00,41.28,41.32,41.16,41.22,150945.0,36.9624,36.9982,36.8549,36.9087,150945.0
2017-01-31 11:40:00,41.22,41.22,41.14,41.14,53896.0,36.9087,36.9087,36.837,36.837,53896.0
2017-01-31 11:50:00,41.14,41.22,41.14,41.17,50886.0,36.837,36.9087,36.837,36.8639,50886.0
2017-01-31 12:00:00,41.17,41.2,41.12,41.17,78895.0,36.8639,36.8908,36.8191,36.8639,78895.0
2017-01-31 12:10:00,41.17,41.26,41.17,41.24,51293.0,36.8639,36.9445,36.8639,36.9266,51293.0
2017-01-31 12:20:00,41.24,41.33,41.24,41.3,76435.0,36.9266,37.0072,36.9266,36.9803,76435.0
2017-01-31 12:30:00,41.31,41.33,41.26,41.27,55424.0,36.9893,37.0072,36.9445,36.9534,55424.0
2017-01-31 12:40:00,41.26,41.34,41.26,41.29,68414.0,36.9445,37.0161,36.9445,36.9713,68414.0
2017-01-31 12:50:00,41.29,41.32,41.29,41.3,49806.0,36.9713,36.9982,36.9713,36.9803,49806.0
2017-01-31 13:00:00,41.3,41.31,41.26,41.28,49914.0,36.9803,36.9893,36.9445,36.9624,49914.0
2017-01-31 13:10:00,41.28,41.28,41.18,41.21,92963.0,36.9624,36.9624,36.8728,36.8997,92963.0
2017-01-31 13:20:00,41.2,41.3,41.19,41.3,60158.0,36.8908,36.9803,36.8818,36.9803,60158.0
2017-01-31 13:30:00,41.3,41.32,41.26,41.32,57626.0,36.9803,36.9982,36.9445,36.9982,57626.0
2017-01-31 13:40:00,41.32,41.32,41.2,41.21,78347.0,36.9982,36.9982,36.8908,36.8997,78347.0
2017-01-31 13:50:00,41.21,41.23,41.09,41.12,201033.0,36.8997,36.9176,36.7923,36.8191,201033.0
2017-01-31 14:00:00,41.11,41.16,41.09,41.1,156816.0,36.8102,36.8549,36.7923,36.8012,156816.0
2017-01-31 14:10:00,41.1,41.16,41.09,41.12,144410.0,36.8012,36.8549,36.7923,36.8191,144410.0
2017-01-31 14:20:00,41.13,41.18,41.13,41.16,39665.0,36.8281,36.8728,36.8281,36.8549,39665.0
2017-01-31 14:30:00,41.16,41.17,41.09,41.15,73164.0,36.8549,36.8639,36.7923,36.846,73164.0
2017-01-31 14:40:00,41.15,41.22,41.14,41.22,153737.0,36.846,36.9087,36.837,36.9087,153737.0
2017-01-31 14:50:00,41.22,41.32,41.22,41.31,93572.0,36.9087,36.9982,36.9087,36.9893,93572.0
2017-01-31 15:00:00,41.31,41.36,41.31,41.33,169658.0,36.9893,37.034,36.9893,37.0072,169658.0
2017-01-31 15:10:00,41.34,41.39,41.32,41.36,164414.0,37.0161,37.0609,36.9982,37.034,164414.0
2017-01-31 15:20:00,41.36,41.4,41.34,41.38,165122.0,37.034,37.0698,37.0161,37.0519,165122.0
2017-01-31 15:30:00,41.38,41.44,41.37,41.41,130820.0,37.0519,37.1057,37.043,37.0788,130820.0
2017-01-31 15:40:00,41.41,41.45,41.36,41.37,304983.0,37.0788,37.1146,37.034,37.043,304983.0
2017-01-31 15:50:00,41.37,41.37,41.15,41.25,1656350.0,37.043,37.043,36.846,36.9355,1656350.0
2017-02-01 09:30:00,41.67,41.98,41.67,41.87,395951.0,37.3116,37.5892,37.3116,37.4907,395951.0
2017-02-01 09:40:00,41.87,41.87,41.66,41.73,295018.0,37.4907,37.4907,37.3026,37.3653,295018.0
2017-02-01 09:50:00,41.72,41.76,41.57,41.59,211305.0,37.3564,37.3922,37.2221,37.24,211305.0
2017-02-01 10:00:00,41.59,41.81,41.59,41.72,326114.0,37.24,37.437,37.24,37.3564,326114.0
2017-02-01 10:10:00,41.72,41.79,41.64,41.67,260119.0,37.3564,37.419,37.2847,37.3116,260119.0
2017-02-01 10:20:00,41.68,41.72,41.63,41.68,139644.0,37.3206,37.3564,37.2758,37.3206,139644.0
2017-02-01 10:30:00,41.67,41.71,41.59,41.63,505982.0,37.3116,37.3474,37.24,37.2758,505982.0
2017-02-01 10:40:00,41.63,41.7,41.62,41.68,340925.0,37.2758,37.3385,37.2668,37.3206,340925.0
2017-02-01 10:50:00,41.68,41.71,41.63,41.65,318808.0,37.3206,37.3474,37.2758,37.2937,318808.0
2017-02-01 11:00:00,41.65,41.7,41.59,41.62,796660.0,37.2937,37.3385,37.24,37.2668,796660.0
2017-02-01 11:10:00,41.62,41.64,41.57,41.58,342717.0,37.2668,37.2847,37.2221,37.231,342717.0
2017-02-01 11:20:00,41.58,41.65,41.55,41.59,366818.0,37.231,37.2937,37.2041,37.24,366818.0
2017-02-01 11:30:00,41.59,41.61,41.5,41.55,143273.0,37.24,37.2579,37.1594,37.2041,143273.0
2017-02-01 11:40:00,41.55,41.56,41.48,41.52,122796.0,37.2041,37.2131,37.1415,37.1773,122796.0
2017-02-01 11:50:00,41.52,41.56,41.47,41.51,220196.0,37.1773,37.2131,37.1325,37.1683,220196.0
2017-02-01 12:00:00,41.51,41.63,41.5,41.58,249001.0,37.1683,37.2758,37.1594,37.231,249001.0
2017-02-01 12:10:00,41.58,41.61,41.54,41.57,245601.0,37.231,37.2579,37.1952,37.2221,245601.0
2017-02-01 12:20:00,41.56,41.6,41.54,41.6,144007.0,37.2131,37.2489,37.1952,37.2489,144007.0
2017-02-01 12:30:00,41.59,41.63,41.58,41.63,132153.0,37.24,37.2758,37.231,37.2758,132153.0
2017-02-01 12:40:00,41.64,41.72,41.63,41.71,240808.0,37.2847,37.3564,37.2758,37.3474,240808.0
2017-02-01 12:50:00,41.71,41.71,41.64,41.68,152140.0,37.3474,37.3474,37.2847,37.3206,152140.0
2017-02-01 13:00:00,41.68,41.69,41.64,41.69,181880.0,37.3206,37.3295,37.2847,37.3295,181880.0
2017-02-01 13:10:00,41.7,41.72,41.64,41.65,126280.0,37.3385,37.3564,37.2847,37.2937,126280.0
2017-02-01 13:20:00,41.65,41.65,41.58,41.59,246650.0,37.2937,37.2937,37.231,37.24,246650.0
2017-02-01 13:30:00,41.59,41.6,41.56,41.56,109135.0,37.24,37.2489,37.2131,37.2131,109135.0
2017-02-01 13:40:00,41.57,41.62,41.56,41.57,165234.0,37.2221,37.2668,37.2131,37.2221,165234.0
2017-02-01 13:50:00,41.58,41.65,41.54,41.63,353087.0,37.231,37.2937,37.1952,37.2758,353087.0
2017-02-01 14:00:00,41.62,41.72,41.3,41.43,216323.0,37.2668,37.3564,36.9803,37.0967,216323.0
2017-02-01 14:10:00,41.43,41.61,41.42,41.5,240397.0,37.0967,37.2579,37.0877,37.1594,240397.0
2017-02-01 14:20:00,41.5,41.52,41.35,41.43,133490.0,37.1594,37.1773,37.0251,37.0967,133490.0
2017-02-01 14:30:00,41.43,41.44,41.17,41.27,248021.0,37.0967,37.1057,36.8639,36.9534,248021.0
2017-02-01 14:40:00,41.27,41.3,41.16,41.18,125129.0,36.9534,36.9803,36.8549,36.8728,125129.0
2017-02-01 14:50:00,41.18,41.2,41.12,41.2,142355.0,36.8728,36.8908,36.8191,36.8908,142355.0
2017-02-01 15:00:00,41.2,41.3,41.19,41.24,149079.0,36.8908,36.9803,36.8818,36.9266,149079.0
2017-02-01 15:10:00,41.24,41.33,41.23,41.3,95733.0,36.9266,37.0072,36.9176,36.9803,95733.0
2017-02-01 15:20:00,41.29,41.37,41.29,41.37,91375.0,36.9713,37.043,36.9713,37.043,91375.0
2017-02-01 15:30:00,41.36,41.43,41.35,41.43,140003.0,37.034,37.0967,37.0251,37.0967,140003.0
2017-02-01 15:40:00,41.43,41.46,41.35,41.39,244841.0,37.0967,37.1236,37.0251,37.0609,244841.0
2017-02-01 15:50:00,41.39,41.39,41.31,41.33,450302.0,37.0609,37.0609,36.9893,37.0072,450302.0
2017-02-02 09:30:00,39.82,40.05,39.27,39.88,1107090.0,35.6551,35.861,35.1626,35.7088,1107090.0
2017-02-02 09:40:00,39.88,40.24,39.78,40.18,940507.0,35.7088,36.0312,35.6193,35.9774,940507.0
2017-02-02 09:50:00,40.18,40.27,40.02,40.13,399962.0,35.9774,36.058,35.8342,35.9327,399962.0
2017-02-02 10:00:00,40.14,40.18,39.97,40.17,409044.0,35.9416,35.9774,35.7894,35.9685,409044.0
2017-02-02 10:10:00,40.16,40.43,40.16,40.33,319038.0,35.9595,36.2013,35.9595,36.1118,319038.0
2017-02-02 10:20:00,40.32,40.32,40.05,40.09,178792.0,36.1028,36.1028,35.861,35.8969,178792.0
2017-02-02 10:30:00,40.1,40.18,40.06,40.16,361469.0,35.9058,35.9774,35.87,35.9595,361469.0
2017-02-02 10:40:00,40.16,40.31,40.11,40.29,202610.0,35.9595,36.0938,35.9148,36.0759,202610.0
2017-02-02 10:50:00,40.29,40.54,40.28,40.52,303086.0,36.0759,36.2998,36.067,36.2819,303086.0
2017-02-02 11:00:00,40.52,40.55,40.34,40.38,315379.0,36.2819,36.3087,36.1207,36.1565,315379.0
2017-02-02 11:10:00,40.38,40.41,40.25,40.32,266904.0,36.1565,36.1834,36.0401,36.1028,266904.0
2017-02-02 11:20:00,40.32,40.36,40.19,40.22,318720.0,36.1028,36.1386,35.9864,36.0133,318720.0
2017-02-02 11:30:00,40.22,40.28,40.17,40.25,396954.0,36.0133,36.067,35.9685,36.0401,396954.0
2017-02-02 11:40:00,40.24,40.37,40.23,40.3,333918.0,36.0312,36.1476,36.0222,36.0849,333918.0
2017-02-02 11:50:00,40.3,40.31,40.03,40.04,317659.0,36.0849,36.0938,35.8431,35.8521,317659.0
2017-02-02 12:00:00,40.04,40.04,39.92,39.97,531623.0,35.8521,35.8521,35.7446,35.7894,531623.0
2017-02-02 12:10:00,39.97,40.01,39.91,39.93,347098.0,35.7894,35.8252,35.7357,35.7536,347098.0
2017-02-02 12:20:00,39.93,39.96,39.79,39.87,259731.0,35.7536,35.7805,35.6282,35.6999,259731.0
2017-02-02 12:30:00,39.87,39.98,39.83,39.89,452514.0,35.6999,35.7984,35.664,35.7178,452514.0
2017-02-02 12:40:00,39.89,39.91,39.8,39.81,529004.0,35.7178,35.7357,35.6372,35.6461,529004.0
2017-02-02 12:50:00,39.81,39.83,39.71,39.73,397312.0,35.6461,35.664,35.5566,35.5745,397312.0
2017-02-02 13:00:00,39.72,39.73,39.52,39.6,489267.0,35.5656,35.5745,35.3865,35.4581,489267.0
2017-02-02 13:10:00,39.6,39.64,39.41,39.42,393062.0,35.4581,35.4939,35.288,35.2969,393062.0
2017-02-02 13:20:00,39.41,39.5,39.33,39.46,472365.0,35.288,35.3686,35.2163,35.3327,472365.0
2017-02-02 13:30:00,39.45,39.47,39.37,39.47,247891.0,35.3238,35.3417,35.2522,35.3417,247891.0
2017-02-02 13:40:00,39.48,39.6,39.44,39.55,275043.0,35.3507,35.4581,35.3148,35.4133,275043.0
2017-02-02 13:50:00,39.55,39.59,39.49,39.55,211713.0,35.4133,35.4492,35.3596,35.4133,211713.0
2017-02-02 14:00:00,39.55,39.56,39.49,39.55,318573.0,35.4133,35.4223,35.3596,35.4133,318573.0
2017-02-02 14:10:00,39.55,39.55,39.4,39.41,258434.0,35.4133,35.4133,35.279,35.288,258434.0
2017-02-02 14:20:00,39.41,39.41,39.31,39.32,290148.0,35.288,35.288,35.1984,35.2074,290148.0
2017-02-02 14:30:00,39.32,39.33,39.25,39.28,460349.0,35.2074,35.2163,35.1447,35.1716,460349.0
2017-02-02 14:40:00,39.27,39.29,39.13,39.13,382896.0,35.1626,35.1805,35.0373,35.0373,382896.0
2017-02-02 14:50:00,39.14,39.18,39.12,39.18,401985.0,35.0462,35.082,35.0283,35.082,401985.0
2017-02-02 15:00:00,39.17,39.19,39.04,39.1,574676.0,35.0731,35.091,34.9567,35.0104,574676.0
2017-02-02 15:10:00,39.1,39.12,39.03,39.11,766930.0,35.0104,35.0283,34.9477,35.0194,766930.0
2017-02-02 15:20:00,39.1,39.28,39.1,39.27,737750.0,35.0104,35.1716,35.0104,35.1626,737750.0
2017-02-02 15:30:00,39.27,39.34,39.26,39.33,593623.0,35.1626,35.2253,35.1537,35.2163,593623.0
2017-02-02 15:40:00,39.32,39.35,39.2,39.27,1038644.0,35.2074,35.2343,35.0999,35.1626,1038644.0
2017-02-02 15:50:00,39.27,39.28,39.12,39.17,2313794.0,35.1626,35.1716,35.0283,35.0731,2313794.0
2017-02-03 09:30:00,39.86,40.07,39.8,39.85,756329.0,35.6909,35.8789,35.6372,35.682,756329.0
2017-02-03 09:40:00,39.85,39.95,39.69,39.83,732832.0,35.682,35.7715,35.5387,35.664,732832.0
2017-02-03 09:50:00,39.82,40.07,39.81,40.06,362773.0,35.6551,35.8789,35.6461,35.87,362773.0
2017-02-03 10:00:00,40.05,40.18,39.97,40.17,466463.0,35.861,35.9774,35.7894,35.9685,466463.0
2017-02-03 10:10:00,40.18,40.23,40.08,40.23,318468.0,35.9774,36.0222,35.8879,36.0222,318468.0
2017-02-03 10:20:00,40.23,40.42,40.22,40.31,455766.0,36.0222,36.1923,36.0133,36.0938,455766.0
2017-02-03 10:30:00,40.32,40.36,40.24,40.33,363213.0,36.1028,36.1386,36.0312,36.1118,363213.0
2017-02-03 10:40:00,40.34,40.46,40.32,40.46,323601.0,36.1207,36.2282,36.1028,36.2282,323601.0
2017-02-03 10:50:00,40.47,40.55,40.46,40.55,470194.0,36.2371,36.3087,36.2282,36.3087,470194.0
2017-02-03 11:00:00,40.55,40.57,40.48,40.56,380922.0,36.3087,36.3267,36.2461,36.3177,380922.0
2017-02-03 11:10:00,40.57,40.68,40.55,40.63,236295.0,36.3267,36.4251,36.3087,36.3804,236295.0
2017-02-03 11:20:00,40.63,40.63,40.48,40.52,306180.0,36.3804,36.3804,36.2461,36.2819,306180.0
2017-02-03 11:30:00,40.52,40.55,40.37,40.4,406758.0,36.2819,36.3087,36.1476,36.1744,406758.0
2017-02-03 11:40:00,40.39,40.46,40.34,40.46,195365.0,36.1655,36.2282,36.1207,36.2282,195365.0
2017-02-03 11:50:00,40.46,40.47,40.4,40.44,112954.0,36.2282,36.2371,36.1744,36.2102,112954.0
2017-02-03 12:00:00,40.44,40.55,40.44,40.53,127637.0,36.2102,36.3087,36.2102,36.2908,127637.0
2017-02-03 12:10:00,40.53,40.55,40.46,40.48,329818.0,36.2908,36.3087,36.2282,36.2461,329818.0
2017-02-03 12:20:00,40.48,40.49,40.32,40.33,323456.0,36.2461,36.255,36.1028,36.1118,323456.0
2017-02-03 12:30:00,40.32,40.37,40.28,40.35,161995.0,36.1028,36.1476,36.067,36.1297,161995.0
2017-02-03 12:40:00,40.34,40.4,40.34,40.37,97931.0,36.1207,36.1744,36.1207,36.1476,97931.0
2017-02-03 12:50:00,40.38,40.42,40.36,40.37,89072.0,36.1565,36.1923,36.1386,36.1476,89072.0
2017-02-03 13:00:00,40.37,40.38,40.31,40.36,137863.0,36.1476,36.1565,36.0938,36.1386,137863.0
2017-02-03 13:10:00,40.35,40.38,40.34,40.36,131736.0,36.1297,36.1565,36.1207,36.1386,131736.0
2017-02-03 13:20:00,40.37,40.37,40.3,40.3,171526.0,36.1476,36.1476,36.0849,36.0849,171526.0
2017-02-03 13:30:00,40.3,40.35,40.24,40.35,167603.0,36.0849,36.1297,36.0312,36.1297,167603.0
2017-02-03 13:40:00,40.35,40.36,40.32,40.33,136472.0,36.1297,36.1386,36.1028,36.1118,136472.0
2017-02-03 13:50:00,40.32,40.36,40.31,40.34,160316.0,36.1028,36.1386,36.0938,36.1207,160316.0
2017-02-03 14:00:00,40.34,40.36,40.28,40.28,189943.0,36.1207,36.1386,36.067,36.067,189943.0
2017-02-03 14:10:00,40.28,40.29,40.22,40.22,141861.0,36.067,36.0759,36.0133,36.0133,141861.0
2017-02-03 14:20:00,40.22,40.22,40.09,40.15,269028.0,36.0133,36.0133,35.8969,35.9506,269028.0
2017-02-03 14:30:00,40.14,40.19,40.14,40.19,122169.0,35.9416,35.9864,35.9416,35.9864,122169.0
2017-02-03 14:40:00,40.19,40.26,40.18,40.22,214462.0,35.9864,36.0491,35.9774,36.0133,214462.0
2017-02-03 14:50:00,40.22,40.23,40.2,40.22,107166.0,36.0133,36.0222,35.9954,36.0133,107166.0
2017-02-03 15:00:00,40.22,40.24,40.17,40.2,179846.0,36.0133,36.0312,35.9685,35.9954,179846.0
2017-02-03 15:10:00,40.21,40.21,40.16,40.19,156151.0,36.0043,36.0043,35.9595,35.9864,156151.0
2017-02-03 15:20:00,40.19,40.19,40.14,40.16,216984.0,35.9864,35.9864,35.9416,35.9595,216984.0
2017-02-03 15:30:00,40.16,40.17,40.13,40.16,299535.0,35.9595,35.9685,35.9327,35.9595,299535.0
2017-02-03 15:40:00,40.16,40.23,40.13,40.21,358990.0,35.9595,36.0222,35.9327,36.0043,358990.0
2017-02-03 15:50:00,40.22,40.22,40.12,40.15,821408.0,36.0133,36.0133,35.9237,35.9506,821408.0
2017-02-06 09:30:00,39.75,39.86,39.51,39.6,463293.0,35.5924,35.6909,35.3775,35.4581,463293.0
2017-02-06 09:40:00,39.6,39.9,39.6,39.89,236603.0,35.4581,35.7267,35.4581,35.7178,236603.0
2017-02-06 09:50:00,39.9,40.08,39.89,39.91,294489.0,35.7267,35.8879,35.7178,35.7357,294489.0
2017-02-06 10:00:00,39.92,40.02,39.8,39.84,210649.0,35.7446,35.8342,35.6372,35.673,210649.0
2017-02-06 10:10:00,39.83,39.9,39.78,39.84,143856.0,35.664,35.7267,35.6193,35.673,143856.0
2017-02-06 10:20:00,39.85,39.88,39.75,39.77,114645.0,35.682,35.7088,35.5924,35.6103,114645.0
2017-02-06 10:30:00,39.76,39.76,39.64,39.68,151149.0,35.6014,35.6014,35.4939,35.5297,151149.0
2017-02-06 10:40:00,39.68,39.78,39.63,39.73,156301.0,35.5297,35.6193,35.485,35.5745,156301.0
2017-02-06 10:50:00,39.73,39.84,39.71,39.77,170822.0,35.5745,35.673,35.5566,35.6103,170822.0
2017-02-06 11:00:00,39.76,39.86,39.7,39.85,176394.0,35.6014,35.6909,35.5476,35.682,176394.0
2017-02-06 11:10:00,39.85,39.88,39.81,39.84,123336.0,35.682,35.7088,35.6461,35.673,123336.0
2017-02-06 11:20:00,39.85,39.91,39.82,39.83,90092.0,35.682,35.7357,35.6551,35.664,90092.0
2017-02-06 11:30:00,39.82,39.91,39.8,39.88,126894.0,35.6551,35.7357,35.6372,35.7088,126894.0
2017-02-06 11:40:00,39.87,39.89,39.8,39.81,135470.0,35.6999,35.7178,35.6372,35.6461,135470.0
2017-02-06 11:50:00,39.81,39.82,39.7,39.72,115249.0,35.6461,35.6551,35.5476,35.5656,115249.0
2017-02-06 12:00:00,39.71,39.73,39.68,39.7,100721.0,35.5566,35.5745,35.5297,35.5476,100721.0
2017-02-06 12:10:00,39.7,39.74,39.69,39.74,98636.0,35.5476,35.5835,35.5387,35.5835,98636.0
2017-02-06 12:20:00,39.73,39.74,39.69,39.71,106829.0,35.5745,35.5835,35.5387,35.5566,106829.0
2017-02-06 12:30:00,39.71,39.71,39.66,39.7,75131.0,35.5566,35.5566,35.5118,35.5476,75131.0
2017-02-06 12:40:00,39.7,39.72,39.61,39.61,143420.0,35.5476,35.5656,35.4671,35.4671,143420.0
2017-02-06 12:50:00,39.61,39.64,39.56,39.57,92472.0,35.4671,35.4939,35.4223,35.4312,92472.0
2017-02-06 13:00:00,39.57,39.58,39.52,39.58,124260.0,35.4312,35.4402,35.3865,35.4402,124260.0
2017-02-06 13:10:00,39.57,39.62,39.56,39.6,165827.0,35.4312,35.476,35.4223,35.4581,165827.0
2017-02-06 13:20:00,39.6,39.65,39.6,39.64,132681.0,35.4581,35.5029,35.4581,35.4939,132681.0
2017-02-06 13:30:00,39.63,39.67,39.6,39.62,227914.0,35.485,35.5208,35.4581,35.476,227914.0
2017-02-06 13:40:00,39.63,39.66,39.61,39.65,78392.0,35.485,35.5118,35.4671,35.5029,78392.0
2017-02-06 13:50:00,39.65,39.74,39.64,39.73,83629.0,35.5029,35.5835,35.4939,35.5745,83629.0
2017-02-06 14:00:00,39.74,39.75,39.67,39.71,97850.0,35.5835,35.5924,35.5208,35.5566,97850.0
2017-02-06 14:10:00,39.71,39.72,39.66,39.66,51580.0,35.5566,35.5656,35.5118,35.5118,51580.0
2017-02-06 14:20:00,39.66,39.67,39.61,39.65,145532.0,35.5118,35.5208,35.4671,35.5029,145532.0
2017-02-06 14:30:00,39.65,39.68,39.62,39.62,73972.0,35.5029,35.5297,35.476,35.476,73972.0
2017-02-06 14:40:00,39.62,39.65,39.6,39.62,69760.0,35.476,35.5029,35.4581,35.476,69760.0
2017-02-06 14:50:00,39.61,39.67,39.61,39.63,77050.0,35.4671,35.5208,35.4671,35.485,77050.0
2017-02-06 15:00:00,39.63,39.66,39.62,39.64,62854.0,35.485,35.5118,35.476,35.4939,62854.0
2017-02-06 15:10:00,39.64,39.69,39.63,39.66,119541.0,35.4939,35.5387,35.485,35.5118,119541.0
2017-02-06 15:20:00,39.67,39.68,39.61,39.62,189687.0,35.5208,35.5297,35.4671,35.476,189687.0
2017-02-06 15:30:00,39.61,39.67,39.61,39.66,202259.0,35.4671,35.5208,35.4671,35.5118,202259.0
2017-02-06 15:40:00,39.67,39.67,39.62,39.66,300933.0,35.5208,35.5208,35.476,35.5118,300933.0
2017-02-06 15:50:00,39.66,39.75,39.65,39.73,748874.0,35.5118,35.5924,35.5029,35.5745,748874.0
2017-02-07 09:30:00,39.93,40.13,39.82,39.9,204034.0,35.7536,35.9327,35.6551,35.7267,204034.0
2017-02-07 09:40:00,39.9,39.99,39.84,39.95,152774.0,35.7267,35.8073,35.673,35.7715,152774.0
2017-02-07 09:50:00,39.95,40.0,39.87,39.93,200640.0,35.7715,35.8163,35.6999,35.7536,200640.0
2017-02-07 10:00:00,39.94,40.06,39.91,40.05,129087.0,35.7625,35.87,35.7357,35.861,129087.0
2017-02-07 10:10:00,40.05,40.07,39.97,39.97,107243.0,35.861,35.8789,35.7894,35.7894,107243.0
2017-02-07 10:20:00,39.96,39.99,39.93,39.94,97415.0,35.7805,35.8073,35.7536,35.7625,97415.0
2017-02-07 10:30:00,39.94,39.95,39.78,39.81,183407.0,35.7625,35.7715,35.6193,35.6461,183407.0
2017-02-07 10:40:00,39.81,39.88,39.79,39.88,82794.0,35.6461,35.7088,35.6282,35.7088,82794.0
2017-02-07 10:50:00,39.88,40.0,39.86,39.97,111446.0,35.7088,35.8163,35.6909,35.7894,111446.0
2017-02-07 11:00:00,39.96,40.01,39.94,39.95,132757.0,35.7805,35.8252,35.7625,35.7715,132757.0
2017-02-07 11:10:00,39.95,39.95,39.89,39.91,62560.0,35.7715,35.7715,35.7178,35.7357,62560.0
2017-02-07 11:20:00,39.91,39.93,39.86,39.91,100553.0,35.7357,35.7536,35.6909,35.7357,100553.0
2017-02-07 11:30:00,39.91,39.95,39.88,39.94,133065.0,35.7357,35.7715,35.7088,35.7625,133065.0
2017-02-07 11:40:00,39.93,39.98,39.88,39.97,60211.0,35.7536,35.7984,35.7088,35.7894,60211.0
2017-02-07 11:50:00,39.97,40.09,39.96,40.06,134314.0,35.7894,35.8969,35.7805,35.87,134314.0
2017-02-07 12:00:00,40.06,40.13,40.05,40.09,102010.0,35.87,35.9327,35.861,35.8969,102010.0
2017-02-07 12:10:00,40.09,40.09,39.98,40.02,78079.0,35.8969,35.8969,35.7984,35.8342,78079.0
2017-02-07 12:20:00,40.02,40.02,39.88,39.9,97048.0,35.8342,35.8342,35.7088,35.7267,97048.0
2017-02-07 12:30:00,39.89,39.95,39.84,39.94,51570.0,35.7178,35.7715,35.673,35.7625,51570.0
2017-02-07 12:40:00,39.94,39.95,39.81,39.82,85085.0,35.7625,35.7715,35.6461,35.6551,85085.0
2017-02-07 12:50:00,39.82,39.87,39.8,39.82,107019.0,35.6551,35.6999,35.6372,35.6551,107019.0
2017-02-07 13:00:00,39.83,39.83,39.77,39.78,64331.0,35.664,35.664,35.6103,35.6193,64331.0
2017-02-07 13:10:00,39.78,39.81,39.71,39.72,128417.0,35.6193,35.6461,35.5566,35.5656,128417.0
2017-02-07 13:20:00,39.72,39.8,39.72,39.77,85560.0,35.5656,35.6372,35.5656,35.6103,85560.0
2017-02-07 13:30:00,39.77,39.78,39.74,39.76,71218.0,35.6103,35.6193,35.5835,35.6014,71218.0
2017-02-07 13:40:00,39.76,39.8,39.75,39.8,72860.0,35.6014,35.6372,35.5924,35.6372,72860.0
2017-02-07 13:50:00,39.8,39.83,39.76,39.77,69639.0,35.6372,35.664,35.6014,35.6103,69639.0
2017-02-07 14:00:00,39.78,39.8,39.74,39.76,59064.0,35.6193,35.6372,35.5835,35.6014,59064.0
2017-02-07 14:10:00,39.76,39.79,39.75,39.76,70243.0,35.6014,35.6282,35.5924,35.6014,70243.0
2017-02-07 14:20:00,39.75,39.78,39.75,39.77,79879.0,35.5924,35.6193,35.5924,35.6103,79879.0
2017-02-07 14:30:00,39.77,39.81,39.76,39.78,74001.0,35.6103,35.6461,35.6014,35.6193,74001.0
2017-02-07 14:40:00,39.77,39.8,39.75,39.79,85426.0,35.6103,35.6372,35.5924,35.6282,85426.0
2017-02-07 14:50:00,39.8,39.81,39.77,39.79,69183.0,35.6372,35.6461,35.6103,35.6282,69183.0
2017-02-07 15:00:00,39.78,39.79,39.72,39.76,192905.0,35.6193,35.6282,35.5656,35.6014,192905.0
2017-02-07 15:10:00,39.77,39.78,39.73,39.74,115145.0,35.6103,35.6193,35.5745,35.5835,115145.0
2017-02-07 15:20:00,39.73,39.75,39.68,39.72,124486.0,35.5745,35.5924,35.5297,35.5656,124486.0
2017-02-07 15:30:00,39.71,39.72,39.62,39.63,157899.0,35.5566,35.5656,35.476,35.485,157899.0
2017-02-07 15:40:00,39.64,39.69,39.63,39.67,191312.0,35.4939,35.5387,35.485,35.5208,191312.0
2017-02-07 15:50:00,39.68,39.7,39.65,39.68,429523.0,35.5297,35.5476,35.5029,35.5297,429523.0
2017-02-08 09:30:00,39.42,39.46,39.19,39.33,302942.0,35.3685,35.4044,35.1622,35.2878,302942.0
2017-02-08 09:40:00,39.33,39.49,39.31,39.36,157888.0,35.2878,35.4313,35.2698,35.3147,157888.0
2017-02-08 09:50:00,39.37,39.4,39.33,39.39,149778.0,35.3237,35.3506,35.2878,35.3416,149778.0
2017-02-08 10:00:00,39.38,39.47,39.35,39.42,194853.0,35.3326,35.4134,35.3057,35.3685,194853.0
2017-02-08 10:10:00,39.41,39.53,39.41,39.48,116988.0,35.3596,35.4672,35.3596,35.4224,116988.0
2017-02-08 10:20:00,39.48,39.59,39.47,39.59,111985.0,35.4224,35.5211,35.4134,35.5211,111985.0
2017-02-08 10:30:00,39.59,39.64,39.45,39.46,157247.0,35.5211,35.5659,35.3954,35.4044,157247.0
2017-02-08 10:40:00,39.48,39.6,39.45,39.51,157371.0,35.4224,35.53,35.3954,35.4493,157371.0
2017-02-08 10:50:00,39.51,39.58,39.44,39.5,146286.0,35.4493,35.5121,35.3865,35.4403,146286.0
2017-02-08 11:00:00,39.5,39.64,39.5,39.56,165345.0,35.4403,35.5659,35.4403,35.4941,165345.0
2017-02-08 11:10:00,39.57,39.65,39.55,39.56,110770.0,35.5031,35.5749,35.4852,35.4941,110770.0
2017-02-08 11:20:00,39.57,39.64,39.54,39.55,114930.0,35.5031,35.5659,35.4762,35.4852,114930.0
2017-02-08 11:30:00,39.55,39.58,39.47,39.48,72823.0,35.4852,35.5121,35.4134,35.4224,72823.0
2017-02-08 11:40:00,39.47,39.52,39.43,39.44,124987.0,35.4134,35.4583,35.3775,35.3865,124987.0
2017-02-08 11:50:00,39.43,39.44,39.35,39.36,605870.0,35.3775,35.3865,35.3057,35.3147,605870.0
2017-02-08 12:00:00,39.36,39.49,39.35,39.45,119828.0,35.3147,35.4313,35.3057,35.3954,119828.0
2017-02-08 12:10:00,39.44,39.45,39.38,39.44,51645.0,35.3865,35.3954,35.3326,35.3865,51645.0
2017-02-08 12:20:00,39.44,39.45,39.41,39.44,55552.0,35.3865,35.3954,35.3596,35.3865,55552.0
2017-02-08 12:30:00,39.43,39.45,39.38,39.42,835331.0,35.3775,35.3954,35.3326,35.3685,835331.0
2017-02-08 12:40:00,39.42,39.42,39.33,39.36,113197.0,35.3685,35.3685,35.2878,35.3147,113197.0
2017-02-08 12:50:00,39.36,39.38,39.31,39.33,134010.0,35.3147,35.3326,35.2698,35.2878,134010.0
2017-02-08 13:00:00,39.32,39.42,39.32,39.4,79205.0,35.2788,35.3685,35.2788,35.3506,79205.0
2017-02-08 13:10:00,39.4,39.42,39.36,39.41,99862.0,35.3506,35.3685,35.3147,35.3596,99862.0
2017-02-08 13:20:00,39.4,39.43,39.38,39.42,136657.0,35.3506,35.3775,35.3326,35.3685,136657.0
2017-02-08 13:30:00,39.43,39.49,39.39,39.48,965751.0,35.3775,35.4313,35.3416,35.4224,965751.0
2017-02-08 13:40:00,39.48,39.56,39.45,39.55,231996.0,35.4224,35.4941,35.3954,35.4852,231996.0
2017-02-08 13:50:00,39.55,39.6,39.52,39.56,126782.0,35.4852,35.53,35.4583,35.4941,126782.0
2017-02-08 14:00:00,39.57,39.59,39.54,39.54,79571.0,35.5031,35.5211,35.4762,35.4762,79571.0
2017-02-08 14:10:00,39.55,39.59,39.53,39.58,90393.0,35.4852,35.5211,35.4672,35.5121,90393.0
2017-02-08 14:20:00,39.57,39.6,39.54,39.54,83710.0,35.5031,35.53,35.4762,35.4762,83710.0
2017-02-08 14:30:00,39.55,39.57,39.53,39.55,82573.0,35.4852,35.5031,35.4672,35.4852,82573.0
2017-02-08 14:40:00,39.56,39.6,39.56,39.59,83432.0,35.4941,35.53,35.4941,35.5211,83432.0
2017-02-08 14:50:00,39.58,39.59,39.55,39.55,64397.0,35.5121,35.5211,35.4852,35.4852,64397.0
2017-02-08 15:00:00,39.56,39.59,39.53,39.58,95150.0,35.4941,35.5211,35.4672,35.5121,95150.0
2017-02-08 15:10:00,39.58,39.59,39.54,39.55,103614.0,35.5121,35.5211,35.4762,35.4852,103614.0
2017-02-08 15:20:00,39.55,39.56,39.51,39.55,153426.0,35.4852,35.4941,35.4493,35.4852,153426.0
2017-02-08 15:30:00,39.55,39.55,39.48,39.5,246361.0,35.4852,35.4852,35.4224,35.4403,246361.0
2017-02-08 15:40:00,39.5,39.52,39.48,39.48,217142.0,35.4403,35.4583,35.4224,35.4224,217142.0
2017-02-08 15:50:00,39.48,39.49,39.43,39.45,761083.0,35.4224,35.4313,35.3775,35.3954,761083.0
2017-02-09 09:30:00,39.74,39.83,39.6,39.67,205739.0,35.6556,35.7364,35.53,35.5928,205739.0
2017-02-09 09:40:00,39.66,39.79,39.59,39.63,100097.0,35.5839,35.7005,35.5211,35.5569,100097.0
2017-02-09 09:50:00,39.63,39.65,39.55,39.59,322917.0,35.5569,35.5749,35.4852,35.5211,322917.0
2017-02-09 10:00:00,39.59,39.65,39.57,39.64,162301.0,35.5211,35.5749,35.5031,35.5659,162301.0
2017-02-09 10:10:00,39.64,39.75,39.6,39.72,268976.0,35.5659,35.6646,35.53,35.6377,268976.0
2017-02-09 10:20:00,39.72,39.94,39.71,39.89,209310.0,35.6377,35.8351,35.6287,35.7902,209310.0
2017-02-09 10:30:00,39.89,39.98,39.87,39.9,155319.0,35.7902,35.871,35.7723,35.7992,155319.0
2017-02-09 10:40:00,39.91,40.07,39.9,40.07,173704.0,35.8082,35.9517,35.7992,35.9517,173704.0
2017-02-09 10:50:00,40.06,40.08,39.97,40.03,216117.0,35.9428,35.9607,35.862,35.9158,216117.0
2017-02-09 11:00:00,40.03,40.15,40.03,40.13,294859.0,35.9158,36.0235,35.9158,36.0056,294859.0
2017-02-09 11:10:00,40.12,40.2,40.1,40.18,250015.0,35.9966,36.0684,35.9786,36.0504,250015.0
2017-02-09 11:20:00,40.18,40.3,40.17,40.29,138128.0,36.0504,36.1581,36.0414,36.1491,138128.0
2017-02-09 11:30:00,40.29,40.3,40.16,40.17,131771.0,36.1491,36.1581,36.0325,36.0414,131771.0
2017-02-09 11:40:00,40.18,40.24,40.17,40.18,95017.0,36.0504,36.1043,36.0414,36.0504,95017.0
2017-02-09 11:50:00,40.18,40.21,40.16,40.2,99555.0,36.0504,36.0773,36.0325,36.0684,99555.0
2017-02-09 12:00:00,40.2,40.22,40.17,40.22,68221.0,36.0684,36.0863,36.0414,36.0863,68221.0
2017-02-09 12:10:00,40.22,40.24,40.18,40.19,82184.0,36.0863,36.1043,36.0504,36.0594,82184.0
2017-02-09 12:20:00,40.19,40.19,40.11,40.13,69048.0,36.0594,36.0594,35.9876,36.0056,69048.0
2017-02-09 12:30:00,40.13,40.14,40.09,40.11,49006.0,36.0056,36.0145,35.9697,35.9876,49006.0
2017-02-09 12:40:00,40.11,40.12,39.99,40.01,242434.0,35.9876,35.9966,35.8799,35.8979,242434.0
2017-02-09 12:50:00,40.01,40.09,39.99,40.08,66979.0,35.8979,35.9697,35.8799,35.9607,66979.0
2017-02-09 13:00:00,40.07,40.09,40.04,40.05,79763.0,35.9517,35.9697,35.9248,35.9338,79763.0
2017-02-09 13:10:00,40.05,40.1,39.98,40.0,63112.0,35.9338,35.9786,35.871,35.8889,63112.0
2017-02-09 13:20:00,39.99,40.01,39.98,40.01,32788.0,35.8799,35.8979,35.871,35.8979,32788.0
2017-02-09 13:30:00,40.01,40.01,39.93,39.96,69090.0,35.8979,35.8979,35.8261,35.853,69090.0
2017-02-09 13:40:00,39.96,40.03,39.93,40.01,160008.0,35.853,35.9158,35.8261,35.8979,160008.0
2017-02-09 13:50:00,40.01,40.06,39.98,40.06,333040.0,35.8979,35.9428,35.871,35.9428,333040.0
2017-02-09 14:00:00,40.05,40.08,40.01,40.02,251906.0,35.9338,35.9607,35.8979,35.9069,251906.0
2017-02-09 14:10:00,40.02,40.06,40.02,40.05,76015.0,35.9069,35.9428,35.9069,35.9338,76015.0
2017-02-09 14:20:00,40.05,40.06,40.02,40.03,60347.0,35.9338,35.9428,35.9069,35.9158,60347.0
2017-02-09 14:30:00,40.03,40.04,40.0,40.01,185822.0,35.9158,35.9248,35.8889,35.8979,185822.0
2017-02-09 14:40:00,40.02,40.06,40.0,40.05,86841.0,35.9069,35.9428,35.8889,35.9338,86841.0
2017-02-09 14:50:00,40.05,40.07,40.04,40.07,132310.0,35.9338,35.9517,35.9248,35.9517,132310.0
2017-02-09 15:00:00,40.07,40.11,40.05,40.06,275344.0,35.9517,35.9876,35.9338,35.9428,275344.0
2017-02-09 15:10:00,40.07,40.18,40.06,40.16,185151.0,35.9517,36.0504,35.9428,36.0325,185151.0
2017-02-09 15:20:00,40.17,40.2,40.14,40.2,104288.0,36.0414,36.0684,36.0145,36.0684,104288.0
2017-02-09 15:30:00,40.19,40.2,40.14,40.17,246469.0,36.0594,36.0684,36.0145,36.0414,246469.0
2017-02-09 15:40:00,40.16,40.17,40.1,40.1,239778.0,36.0325,36.0414,35.9786,35.9786,239778.0
2017-02-09 15:50:00,40.11,40.13,40.05,40.07,579846.0,35.9876,36.0056,35.9338,35.9517,579846.0
2017-02-10 09:30:00,40.3,40.37,40.04,40.07,130560.0,36.1581,36.2209,35.9248,35.9517,130560.0
2017-02-10 09:40:00,40.07,40.17,40.02,40.16,275433.0,35.9517,36.0414,35.9069,36.0325,275433.0
2017-02-10 09:50:00,40.15,40.17,40.0,40.12,147285.0,36.0235,36.0414,35.8889,35.9966,147285.0
2017-02-10 10:00:00,40.11,40.18,40.1,40.14,441211.0,35.9876,36.0504,35.9786,36.0145,441211.0
2017-02-10 10:10:00,40.15,40.15,40.04,40.05,89877.0,36.0235,36.0235,35.9248,35.9338,89877.0
2017-02-10 10:20:00,40.06,40.08,39.99,40.01,156530.0,35.9428,35.9607,35.8799,35.8979,156530.0
2017-02-10 10:30:00,40.01,40.07,39.99,40.04,134775.0,35.8979,35.9517,35.8799,35.9248,134775.0
2017-02-10 10:40:00,40.04,40.16,40.03,40.15,128959.0,35.9248,36.0325,35.9158,36.0235,128959.0
2017-02-10 10:50:00,40.15,40.15,40.06,40.07,122008.0,36.0235,36.0235,35.9428,35.9517,122008.0
2017-02-10 11:00:00,40.07,40.08,39.94,39.94,98178.0,35.9517,35.9607,35.8351,35.8351,98178.0
2017-02-10 11:10:00,39.95,40.0,39.94,39.98,123723.0,35.8441,35.8889,35.8351,35.871,123723.0
2017-02-10 11:20:00,39.98,40.0,39.95,39.95,103550.0,35.871,35.8889,35.8441,35.8441,103550.0
2017-02-10 11:30:00,39.95,40.02,39.95,39.97,170111.0,35.8441,35.9069,35.8441,35.862,170111.0
2017-02-10 11:40:00,39.96,40.01,39.95,39.95,69666.0,35.853,35.8979,35.8441,35.8441,69666.0
2017-02-10 11:50:00,39.95,39.98,39.93,39.95,137122.0,35.8441,35.871,35.8261,35.8441,137122.0
2017-02-10 12:00:00,39.96,39.96,39.92,39.95,201497.0,35.853,35.853,35.8171,35.8441,201497.0
2017-02-10 12:10:00,39.95,39.95,39.9,39.92,103896.0,35.8441,35.8441,35.7992,35.8171,103896.0
2017-02-10 12:20:00,39.93,39.96,39.92,39.95,54225.0,35.8261,35.853,35.8171,35.8441,54225.0
2017-02-10 12:30:00,39.95,39.97,39.93,39.97,116893.0,35.8441,35.862,35.8261,35.862,116893.0
2017-02-10 12:40:00,39.96,40.08,39.95,40.08,123677.0,35.853,35.9607,35.8441,35.9607,123677.0
2017-02-10 12:50:00,40.08,40.08,39.99,40.0,87984.0,35.9607,35.9607,35.8799,35.8889,87984.0
2017-02-10 13:00:00,39.99,40.01,39.97,40.0,128626.0,35.8799,35.8979,35.862,35.8889,128626.0
2017-02-10 13:10:00,39.99,40.01,39.96,39.97,207425.0,35.8799,35.8979,35.853,35.862,207425.0
2017-02-10 13:20:00,39.97,40.01,39.95,39.97,105689.0,35.862,35.8979,35.8441,35.862,105689.0
2017-02-10 13:30:00,39.98,40.05,39.96,40.05,115701.0,35.871,35.9338,35.853,35.9338,115701.0
2017-02-10 13:40:00,40.05,40.2,40.04,40.2,209997.0,35.9338,36.0684,35.9248,36.0684,209997.0
2017-02-10 13:50:00,40.19,40.2,40.07,40.07,64309.0,36.0594,36.0684,35.9517,35.9517,64309.0
2017-02-10 14:00:00,40.07,40.11,40.04,40.09,144373.0,35.9517,35.9876,35.9248,35.9697,144373.0
2017-02-10 14:10:00,40.09,40.11,40.08,40.11,86981.0,35.9697,35.9876,35.9607,35.9876,86981.0
2017-02-10 14:20:00,40.1,40.11,40.08,40.09,197257.0,35.9786,35.9876,35.9607,35.9697,197257.0
2017-02-10 14:30:00,40.09,40.09,40.0,40.02,90660.0,35.9697,35.9697,35.8889,35.9069,90660.0
2017-02-10 14:40:00,40.02,40.03,39.99,39.99,89858.0,35.9069,35.9158,35.8799,35.8799,89858.0
2017-02-10 14:50:00,40.0,40.0,39.94,39.97,159141.0,35.8889,35.8889,35.8351,35.862,159141.0
2017-02-10 15:00:00,39.97,39.97,39.93,39.96,150960.0,35.862,35.862,35.8261,35.853,150960.0
2017-02-10 15:10:00,39.95,39.97,39.94,39.97,109816.0,35.8441,35.862,35.8351,35.862,109816.0
2017-02-10 15:20:00,39.96,39.98,39.93,39.98,232783.0,35.853,35.871,35.8261,35.871,232783.0
2017-02-10 15:30:00,39.97,39.99,39.95,39.96,141238.0,35.862,35.8799,35.8441,35.853,141238.0
2017-02-10 15:40:00,39.96,39.97,39.93,39.94,192187.0,35.853,35.862,35.8261,35.8351,192187.0
2017-02-10 15:50:00,39.94,39.96,39.92,39.93,590919.0,35.8351,35.853,35.8171,35.8261,590919.0
2017-02-13 09:30:00,40.23,40.37,40.2,40.34,258970.0,36.0953,36.2209,36.0684,36.194,258970.0
2017-02-13 09:40:00,40.36,40.46,40.32,40.35,130651.0,36.2119,36.3016,36.176,36.2029,130651.0
2017-02-13 09:50:00,40.34,40.35,40.22,40.34,79360.0,36.194,36.2029,36.0863,36.194,79360.0
2017-02-13 10:00:00,40.34,40.51,40.33,40.51,227469.0,36.194,36.3465,36.185,36.3465,227469.0
2017-02-13 10:10:00,40.5,40.59,40.49,40.58,132613.0,36.3375,36.4183,36.3286,36.4093,132613.0
2017-02-13 10:20:00,40.58,40.71,40.57,40.71,241939.0,36.4093,36.5259,36.4003,36.5259,241939.0
2017-02-13 10:30:00,40.71,40.79,40.68,40.73,336656.0,36.5259,36.5977,36.499,36.5439,336656.0
2017-02-13 10:40:00,40.73,40.79,40.72,40.74,198772.0,36.5439,36.5977,36.5349,36.5529,198772.0
2017-02-13 10:50:00,40.75,40.81,40.74,40.8,197878.0,36.5618,36.6157,36.5529,36.6067,197878.0
2017-02-13 11:00:00,40.8,40.84,40.78,40.8,222269.0,36.6067,36.6426,36.5888,36.6067,222269.0
2017-02-13 11:10:00,40.8,40.82,40.72,40.77,164917.0,36.6067,36.6246,36.5349,36.5798,164917.0
2017-02-13 11:20:00,40.78,40.85,40.77,40.83,193451.0,36.5888,36.6516,36.5798,36.6336,193451.0
2017-02-13 11:30:00,40.82,40.83,40.75,40.76,106113.0,36.6246,36.6336,36.5618,36.5708,106113.0
2017-02-13 11:40:00,40.77,40.79,40.73,40.73,161358.0,36.5798,36.5977,36.5439,36.5439,161358.0
2017-02-13 11:50:00,40.74,40.74,40.63,40.65,122753.0,36.5529,36.5529,36.4542,36.4721,122753.0
2017-02-13 12:00:00,40.66,40.71,40.62,40.68,192370.0,36.4811,36.5259,36.4452,36.499,192370.0
2017-02-13 12:10:00,40.67,40.71,40.66,40.68,205231.0,36.4901,36.5259,36.4811,36.499,205231.0
2017-02-13 12:20:00,40.68,40.7,40.61,40.65,79508.0,36.499,36.517,36.4362,36.4721,79508.0
2017-02-13 12:30:00,40.64,40.66,40.6,40.65,81393.0,36.4631,36.4811,36.4273,36.4721,81393.0
2017-02-13 12:40:00,40.66,40.69,40.64,40.66,81823.0,36.4811,36.508,36.4631,36.4811,81823.0
2017-02-13 12:50:00,40.66,40.74,40.65,40.74,79777.0,36.4811,36.5529,36.4721,36.5529,79777.0
2017-02-13 13:00:00,40.73,40.77,40.72,40.77,103110.0,36.5439,36.5798,36.5349,36.5798,103110.0
2017-02-13 13:10:00,40.77,40.85,40.76,40.84,120767.0,36.5798,36.6516,36.5708,36.6426,120767.0
2017-02-13 13:20:00,40.84,40.97,40.84,40.96,164757.0,36.6426,36.7592,36.6426,36.7503,164757.0
2017-02-13 13:30:00,40.96,40.98,40.93,40.94,157412.0,36.7503,36.7682,36.7233,36.7323,157412.0
2017-02-13 13:40:00,40.94,40.97,40.92,40.97,112074.0,36.7323,36.7592,36.7144,36.7592,112074.0
2017-02-13 13:50:00,40.97,40.97,40.94,40.97,159723.0,36.7592,36.7592,36.7323,36.7592,159723.0
2017-02-13 14:00:00,40.96,40.99,40.95,40.98,207170.0,36.7503,36.7772,36.7413,36.7682,207170.0
2017-02-13 14:10:00,40.98,40.98,40.83,40.87,172125.0,36.7682,36.7682,36.6336,36.6695,172125.0
2017-02-13 14:20:00,40.87,40.87,40.79,40.8,180351.0,36.6695,36.6695,36.5977,36.6067,180351.0
2017-02-13 14:30:00,40.8,40.8,40.75,40.76,78061.0,36.6067,36.6067,36.5618,36.5708,78061.0
2017-02-13 14:40:00,40.75,40.81,40.72,40.79,114849.0,36.5618,36.6157,36.5349,36.5977,114849.0
2017-02-13 14:50:00,40.79,40.82,40.77,40.79,47478.0,36.5977,36.6246,36.5798,36.5977,47478.0
2017-02-13 15:00:00,40.78,40.79,40.75,40.77,118479.0,36.5888,36.5977,36.5618,36.5798,118479.0
2017-02-13 15:10:00,40.78,40.8,40.75,40.78,195207.0,36.5888,36.6067,36.5618,36.5888,195207.0
2017-02-13 15:20:00,40.77,40.79,40.75,40.77,172825.0,36.5798,36.5977,36.5618,36.5798,172825.0
2017-02-13 15:30:00,40.77,40.78,40.74,40.76,247729.0,36.5798,36.5888,36.5529,36.5708,247729.0
2017-02-13 15:40:00,40.76,40.79,40.75,40.79,184007.0,36.5708,36.5977,36.5618,36.5977,184007.0
2017-02-13 15:50:00,40.79,40.82,40.71,40.72,702541.0,36.5977,36.6246,36.5259,36.5349,702541.0
2017-02-14 09:30:00,40.69,40.87,40.6,40.79,173946.0,36.508,36.6695,36.4273,36.5977,173946.0
2017-02-14 09:40:00,40.79,40.84,40.58,40.58,99647.0,36.5977,36.6426,36.4093,36.4093,99647.0
2017-02-14 09:50:00,40.58,40.63,40.44,40.48,174098.0,36.4093,36.4542,36.2837,36.3196,174098.0
2017-02-14 10:00:00,40.48,40.91,40.46,40.9,553893.0,36.3196,36.7054,36.3016,36.6964,553893.0
2017-02-14 10:10:00,40.89,41.11,40.87,41.11,377075.0,36.6874,36.8848,36.6695,36.8848,377075.0
2017-02-14 10:20:00,41.11,41.12,40.88,40.95,108331.0,36.8848,36.8938,36.6785,36.7413,108331.0
2017-02-14 10:30:00,40.94,41.01,40.89,40.98,136732.0,36.7323,36.7951,36.6874,36.7682,136732.0
2017-02-14 10:40:00,40.99,41.11,40.95,41.11,154749.0,36.7772,36.8848,36.7413,36.8848,154749.0
2017-02-14 10:50:00,41.11,41.17,41.08,41.08,157402.0,36.8848,36.9387,36.8579,36.8579,157402.0
2017-02-14 11:00:00,41.08,41.08,40.95,40.98,212638.0,36.8579,36.8579,36.7413,36.7682,212638.0
2017-02-14 11:10:00,40.98,41.21,40.97,41.21,376285.0,36.7682,36.9746,36.7592,36.9746,376285.0
2017-02-14 11:20:00,41.22,41.22,41.13,41.17,79052.0,36.9835,36.9835,36.9028,36.9387,79052.0
2017-02-14 11:30:00,41.16,41.23,41.15,41.21,108992.0,36.9297,36.9925,36.9207,36.9746,108992.0
2017-02-14 11:40:00,41.2,41.21,41.16,41.19,122591.0,36.9656,36.9746,36.9297,36.9566,122591.0
2017-02-14 11:50:00,41.19,41.27,41.15,41.22,97675.0,36.9566,37.0284,36.9207,36.9835,97675.0
2017-02-14 12:00:00,41.22,41.26,41.2,41.23,100276.0,36.9835,37.0194,36.9656,36.9925,100276.0
2017-02-14 12:10:00,41.23,41.24,41.18,41.19,111053.0,36.9925,37.0015,36.9476,36.9566,111053.0
2017-02-14 12:20:00,41.2,41.23,41.15,41.17,69957.0,36.9656,36.9925,36.9207,36.9387,69957.0
2017-02-14 12:30:00,41.16,41.25,41.16,41.22,118808.0,36.9297,37.0104,36.9297,36.9835,118808.0
2017-02-14 12:40:00,41.22,41.28,41.21,41.25,57952.0,36.9835,37.0374,36.9746,37.0104,57952.0
2017-02-14 12:50:00,41.25,41.42,41.25,41.4,164387.0,37.0104,37.163,37.0104,37.145,164387.0
2017-02-14 13:00:00,41.41,41.48,41.39,41.46,141771.0,37.154,37.2168,37.1361,37.1989,141771.0
2017-02-14 13:10:00,41.46,41.49,41.41,41.41,148647.0,37.1989,37.2258,37.154,37.154,148647.0
2017-02-14 13:20:00,41.41,41.43,41.39,41.42,93723.0,37.154,37.1719,37.1361,37.163,93723.0
2017-02-14 13:30:00,41.43,41.43,41.36,41.37,102665.0,37.1719,37.1719,37.1091,37.1181,102665.0
2017-02-14 13:40:00,41.36,41.4,41.32,41.32,99758.0,37.1091,37.145,37.0733,37.0733,99758.0
2017-02-14 13:50:00,41.32,41.34,41.28,41.3,142094.0,37.0733,37.0912,37.0374,37.0553,142094.0
2017-02-14 14:00:00,41.31,41.35,41.28,41.32,126148.0,37.0643,37.1002,37.0374,37.0733,126148.0
2017-02-14 14:10:00,41.31,41.31,41.23,41.25,134258.0,37.0643,37.0643,36.9925,37.0104,134258.0
2017-02-14 14:20:00,41.25,41.26,41.21,41.24,99358.0,37.0104,37.0194,36.9746,37.0015,99358.0
2017-02-14 14:30:00,41.24,41.25,41.19,41.22,90294.0,37.0015,37.0104,36.9566,36.9835,90294.0
2017-02-14 14:40:00,41.22,41.23,41.14,41.17,120596.0,36.9835,36.9925,36.9118,36.9387,120596.0
2017-02-14 14:50:00,41.18,41.22,41.15,41.18,111533.0,36.9476,36.9835,36.9207,36.9476,111533.0
2017-02-14 15:00:00,41.19,41.23,41.18,41.2,204484.0,36.9566,36.9925,36.9476,36.9656,204484.0
2017-02-14 15:10:00,41.2,41.22,41.16,41.21,201335.0,36.9656,36.9835,36.9297,36.9746,201335.0
2017-02-14 15:20:00,41.2,41.29,41.2,41.25,245452.0,36.9656,37.0463,36.9656,37.0104,245452.0
2017-02-14 15:30:00,41.25,41.31,41.2,41.31,262087.0,37.0104,37.0643,36.9656,37.0643,262087.0
2017-02-14 15:40:00,41.31,41.34,41.26,41.27,276376.0,37.0643,37.0912,37.0194,37.0284,276376.0
2017-02-14 15:50:00,41.27,41.28,41.22,41.26,850649.0,37.0284,37.0374,36.9835,37.0194,850649.0
2017-02-15 09:30:00,41.63,41.82,41.51,41.52,497869.0,37.3514,37.5219,37.2437,37.2527,497869.0
2017-02-15 09:40:00,41.52,41.69,41.45,41.63,262875.0,37.2527,37.4052,37.1899,37.3514,262875.0
2017-02-15 09:50:00,41.64,41.74,41.63,41.67,149693.0,37.3604,37.4501,37.3514,37.3873,149693.0
2017-02-15 10:00:00,41.67,41.68,41.39,41.41,259120.0,37.3873,37.3963,37.1361,37.154,259120.0
2017-02-15 10:10:00,41.41,41.51,41.31,41.46,228134.0,37.154,37.2437,37.0643,37.1989,228134.0
2017-02-15 10:20:00,41.47,41.53,41.35,41.48,111151.0,37.2078,37.2617,37.1002,37.2168,111151.0
2017-02-15 10:30:00,41.48,41.71,41.45,41.63,213550.0,37.2168,37.4232,37.1899,37.3514,213550.0
2017-02-15 10:40:00,41.63,41.8,41.6,41.79,184640.0,37.3514,37.5039,37.3245,37.4949,184640.0
2017-02-15 10:50:00,41.79,41.91,41.78,41.9,258624.0,37.4949,37.6026,37.486,37.5936,258624.0
2017-02-15 11:00:00,41.89,42.0,41.82,42.0,220976.0,37.5847,37.6834,37.5219,37.6834,220976.0
2017-02-15 11:10:00,42.0,42.03,41.92,41.99,271831.0,37.6834,37.7103,37.6116,37.6744,271831.0
2017-02-15 11:20:00,41.99,42.23,41.99,42.16,319460.0,37.6744,37.8897,37.6744,37.8269,319460.0
2017-02-15 11:30:00,42.16,42.19,42.04,42.06,308220.0,37.8269,37.8538,37.7193,37.7372,308220.0
2017-02-15 11:40:00,42.06,42.08,41.96,42.07,367132.0,37.7372,37.7551,37.6475,37.7462,367132.0
2017-02-15 11:50:00,42.06,42.22,42.06,42.19,233367.0,37.7372,37.8808,37.7372,37.8538,233367.0
2017-02-15 12:00:00,42.19,42.24,42.13,42.18,209392.0,37.8538,37.8987,37.8,37.8449,209392.0
2017-02-15 12:10:00,42.18,42.24,42.14,42.18,119265.0,37.8449,37.8987,37.809,37.8449,119265.0
2017-02-15 12:20:00,42.19,42.28,42.17,42.26,112279.0,37.8538,37.9346,37.8359,37.9166,112279.0
2017-02-15 12:30:00,42.27,42.31,42.24,42.3,170472.0,37.9256,37.9615,37.8987,37.9525,170472.0
2017-02-15 12:40:00,42.3,42.39,42.28,42.39,400817.0,37.9525,38.0333,37.9346,38.0333,400817.0
2017-02-15 12:50:00,42.39,42.46,42.37,42.39,429919.0,38.0333,38.0961,38.0153,38.0333,429919.0
2017-02-15 13:00:00,42.39,42.45,42.38,42.41,416065.0,38.0333,38.0871,38.0243,38.0512,416065.0
2017-02-15 13:10:00,42.41,42.43,42.32,42.32,649401.0,38.0512,38.0692,37.9705,37.9705,649401.0
2017-02-15 13:20:00,42.32,42.35,42.25,42.26,210500.0,37.9705,37.9974,37.9077,37.9166,210500.0
2017-02-15 13:30:00,42.26,42.33,42.24,42.29,161148.0,37.9166,37.9794,37.8987,37.9436,161148.0
2017-02-15 13:40:00,42.29,42.36,42.28,42.34,153644.0,37.9436,38.0064,37.9346,37.9884,153644.0
2017-02-15 13:50:00,42.34,42.4,42.3,42.3,628382.0,37.9884,38.0423,37.9525,37.9525,628382.0
2017-02-15 14:00:00,42.31,42.31,42.13,42.16,160223.0,37.9615,37.9615,37.8,37.8269,160223.0
2017-02-15 14:10:00,42.16,42.19,42.14,42.15,157255.0,37.8269,37.8538,37.809,37.8179,157255.0
2017-02-15 14:20:00,42.15,42.19,42.12,42.14,181133.0,37.8179,37.8538,37.791,37.809,181133.0
2017-02-15 14:30:00,42.14,42.18,42.11,42.12,167656.0,37.809,37.8449,37.7821,37.791,167656.0
2017-02-15 14:40:00,42.12,42.19,42.11,42.16,224406.0,37.791,37.8538,37.7821,37.8269,224406.0
2017-02-15 14:50:00,42.15,42.17,42.08,42.09,274714.0,37.8179,37.8359,37.7551,37.7641,274714.0
2017-02-15 15:00:00,42.09,42.1,42.04,42.05,151568.0,37.7641,37.7731,37.7193,37.7282,151568.0
2017-02-15 15:10:00,42.05,42.2,42.04,42.19,185612.0,37.7282,37.8628,37.7193,37.8538,185612.0
2017-02-15 15:20:00,42.18,42.2,42.14,42.16,180416.0,37.8449,37.8628,37.809,37.8269,180416.0
2017-02-15 15:30:00,42.16,42.23,42.14,42.23,227110.0,37.8269,37.8897,37.809,37.8897,227110.0
2017-02-15 15:40:00,42.23,42.26,42.16,42.21,446102.0,37.8897,37.9166,37.8269,37.8718,446102.0
2017-02-15 15:50:00,42.21,42.21,42.13,42.16,734989.0,37.8718,37.8718,37.8,37.8269,734989.0
2017-02-16 09:30:00,42.08,42.15,41.9,41.94,188897.0,37.7551,37.8179,37.5936,37.6295,188897.0
2017-02-16 09:40:00,41.94,42.05,41.91,41.91,118787.0,37.6295,37.7282,37.6026,37.6026,118787.0
2017-02-16 09:50:00,41.91,41.92,41.75,41.75,128233.0,37.6026,37.6116,37.4591,37.4591,128233.0
2017-02-16 10:00:00,41.75,41.85,41.64,41.85,145023.0,37.4591,37.5488,37.3604,37.5488,145023.0
2017-02-16 10:10:00,41.86,41.87,41.69,41.75,145241.0,37.5578,37.5667,37.4052,37.4591,145241.0
2017-02-16 10:20:00,41.76,41.87,41.75,41.84,81078.0,37.468,37.5667,37.4591,37.5398,81078.0
2017-02-16 10:30:00,41.84,41.97,41.82,41.92,149424.0,37.5398,37.6564,37.5219,37.6116,149424.0
2017-02-16 10:40:00,41.93,41.97,41.73,41.73,115909.0,37.6206,37.6564,37.4411,37.4411,115909.0
2017-02-16 10:50:00,41.73,41.75,41.57,41.67,165268.0,37.4411,37.4591,37.2976,37.3873,165268.0
2017-02-16 11:00:00,41.67,41.68,41.51,41.55,128033.0,37.3873,37.3963,37.2437,37.2796,128033.0
2017-02-16 11:10:00,41.56,41.6,41.48,41.59,115479.0,37.2886,37.3245,37.2168,37.3155,115479.0
2017-02-16 11:20:00,41.59,41.66,41.57,41.62,134806.0,37.3155,37.3783,37.2976,37.3424,134806.0
2017-02-16 11:30:00,41.62,41.69,41.57,41.59,70106.0,37.3424,37.4052,37.2976,37.3155,70106.0
2017-02-16 11:40:00,41.59,41.64,41.58,41.6,59848.0,37.3155,37.3604,37.3065,37.3245,59848.0
2017-02-16 11:50:00,41.6,41.62,41.53,41.57,57843.0,37.3245,37.3424,37.2617,37.2976,57843.0
2017-02-16 12:00:00,41.57,41.59,41.47,41.49,152846.0,37.2976,37.3155,37.2078,37.2258,152846.0
2017-02-16 12:10:00,41.49,41.51,41.41,41.47,129350.0,37.2258,37.2437,37.154,37.2078,129350.0
2017-02-16 12:20:00,41.48,41.5,41.44,41.47,71260.0,37.2168,37.2348,37.1809,37.2078,71260.0
2017-02-16 12:30:00,41.48,41.58,41.45,41.56,68182.0,37.2168,37.3065,37.1899,37.2886,68182.0
2017-02-16 12:40:00,41.56,41.58,41.47,41.49,92938.0,37.2886,37.3065,37.2078,37.2258,92938.0
2017-02-16 12:50:00,41.49,41.55,41.45,41.45,106569.0,37.2258,37.2796,37.1899,37.1899,106569.0
2017-02-16 13:00:00,41.45,41.47,41.37,41.47,81990.0,37.1899,37.2078,37.1181,37.2078,81990.0
2017-02-16 13:10:00,41.47,41.48,41.4,41.45,49434.0,37.2078,37.2168,37.145,37.1899,49434.0
2017-02-16 13:20:00,41.45,41.46,41.35,41.4,65501.0,37.1899,37.1989,37.1002,37.145,65501.0
2017-02-16 13:30:00,41.4,41.4,41.34,41.4,61581.0,37.145,37.145,37.0912,37.145,61581.0
2017-02-16 13:40:00,41.41,41.41,41.33,41.36,73176.0,37.154,37.154,37.0822,37.1091,73176.0
2017-02-16 13:50:00,41.36,41.41,41.33,41.39,87951.0,37.1091,37.154,37.0822,37.1361,87951.0
2017-02-16 14:00:00,41.39,41.42,41.33,41.34,146768.0,37.1361,37.163,37.0822,37.0912,146768.0
2017-02-16 14:10:00,41.34,41.36,41.27,41.27,123578.0,37.0912,37.1091,37.0284,37.0284,123578.0
2017-02-16 14:20:00,41.27,41.34,41.24,41.34,99108.0,37.0284,37.0912,37.0015,37.0912,99108.0
2017-02-16 14:30:00,41.33,41.35,41.3,41.3,97696.0,37.0822,37.1002,37.0553,37.0553,97696.0
2017-02-16 14:40:00,41.31,41.37,41.3,41.34,114796.0,37.0643,37.1181,37.0553,37.0912,114796.0
2017-02-16 14:50:00,41.34,41.42,41.31,41.39,86725.0,37.0912,37.163,37.0643,37.1361,86725.0
2017-02-16 15:00:00,41.39,41.46,41.38,41.45,72999.0,37.1361,37.1989,37.1271,37.1899,72999.0
2017-02-16 15:10:00,41.45,41.47,41.4,41.42,87385.0,37.1899,37.2078,37.145,37.163,87385.0
2017-02-16 15:20:00,41.43,41.53,41.42,41.5,96974.0,37.1719,37.2617,37.163,37.2348,96974.0
2017-02-16 15:30:00,41.5,41.55,41.44,41.52,157287.0,37.2348,37.2796,37.1809,37.2527,157287.0
2017-02-16 15:40:00,41.52,41.53,41.46,41.48,155220.0,37.2527,37.2617,37.1989,37.2168,155220.0
2017-02-16 15:50:00,41.48,41.55,41.48,41.55,276434.0,37.2168,37.2796,37.2168,37.2796,276434.0
2017-02-17 09:30:00,41.17,41.28,41.0,41.06,421392.0,36.9387,37.0374,36.7861,36.84,421392.0
2017-02-17 09:40:00,41.06,41.3,41.06,41.29,96447.0,36.84,37.0553,36.84,37.0463,96447.0
2017-02-17 09:50:00,41.28,41.3,41.21,41.22,72753.0,37.0374,37.0553,36.9746,36.9835,72753.0
2017-02-17 10:00:00,41.21,41.36,41.2,41.25,57663.0,36.9746,37.1091,36.9656,37.0104,57663.0
2017-02-17 10:10:00,41.24,41.33,41.22,41.26,73167.0,37.0015,37.0822,36.9835,37.0194,73167.0
2017-02-17 10:20:00,41.28,41.33,41.23,41.28,56798.0,37.0374,37.0822,36.9925,37.0374,56798.0
2017-02-17 10:30:00,41.29,41.3,41.15,41.18,84321.0,37.0463,37.0553,36.9207,36.9476,84321.0
2017-02-17 10:40:00,41.17,41.25,41.16,41.25,73965.0,36.9387,37.0104,36.9297,37.0104,73965.0
2017-02-17 10:50:00,41.24,41.24,41.19,41.22,53445.0,37.0015,37.0015,36.9566,36.9835,53445.0
2017-02-17 11:00:00,41.22,41.31,41.2,41.3,50779.0,36.9835,37.0643,36.9656,37.0553,50779.0
2017-02-17 11:10:00,41.3,41.38,41.26,41.27,63343.0,37.0553,37.1271,37.0194,37.0284,63343.0
2017-02-17 11:20:00,41.27,41.3,41.22,41.26,67050.0,37.0284,37.0553,36.9835,37.0194,67050.0
2017-02-17 11:30:00,41.27,41.35,41.26,41.33,75686.0,37.0284,37.1002,37.0194,37.0822,75686.0
2017-02-17 11:40:00,41.34,41.37,41.33,41.37,44311.0,37.0912,37.1181,37.0822,37.1181,44311.0
2017-02-17 11:50:00,41.38,41.46,41.37,41.46,50029.0,37.1271,37.1989,37.1181,37.1989,50029.0
2017-02-17 12:00:00,41.45,41.54,41.42,41.51,154946.0,37.1899,37.2706,37.163,37.2437,154946.0
2017-02-17 12:10:00,41.51,41.55,41.49,41.51,65221.0,37.2437,37.2796,37.2258,37.2437,65221.0
2017-02-17 12:20:00,41.51,41.58,41.5,41.53,101651.0,37.2437,37.3065,37.2348,37.2617,101651.0
2017-02-17 12:30:00,41.54,41.57,41.52,41.55,104988.0,37.2706,37.2976,37.2527,37.2796,104988.0
2017-02-17 12:40:00,41.55,41.59,41.54,41.56,138079.0,37.2796,37.3155,37.2706,37.2886,138079.0
2017-02-17 12:50:00,41.56,41.57,41.5,41.53,51805.0,37.2886,37.2976,37.2348,37.2617,51805.0
2017-02-17 13:00:00,41.53,41.53,41.47,41.5,77114.0,37.2617,37.2617,37.2078,37.2348,77114.0
2017-02-17 13:10:00,41.51,41.51,41.45,41.46,52170.0,37.2437,37.2437,37.1899,37.1989,52170.0
2017-02-17 13:20:00,41.45,41.47,41.44,41.47,35642.0,37.1899,37.2078,37.1809,37.2078,35642.0
2017-02-17 13:30:00,41.47,41.49,41.44,41.45,100782.0,37.2078,37.2258,37.1809,37.1899,100782.0
2017-02-17 13:40:00,41.45,41.48,41.4,41.41,67059.0,37.1899,37.2168,37.145,37.154,67059.0
2017-02-17 13:50:00,41.4,41.42,41.36,41.38,84631.0,37.145,37.163,37.1091,37.1271,84631.0
2017-02-17 14:00:00,41.38,41.44,41.38,41.43,42290.0,37.1271,37.1809,37.1271,37.1719,42290.0
2017-02-17 14:10:00,41.43,41.47,41.42,41.44,46308.0,37.1719,37.2078,37.163,37.1809,46308.0
2017-02-17 14:20:00,41.44,41.46,41.42,41.44,85390.0,37.1809,37.1989,37.163,37.1809,85390.0
2017-02-17 14:30:00,41.43,41.47,41.42,41.45,58668.0,37.1719,37.2078,37.163,37.1899,58668.0
2017-02-17 14:40:00,41.45,41.48,41.43,41.46,51358.0,37.1899,37.2168,37.1719,37.1989,51358.0
2017-02-17 14:50:00,41.46,41.46,41.42,41.44,38512.0,37.1989,37.1989,37.163,37.1809,38512.0
2017-02-17 15:00:00,41.43,41.48,41.39,41.46,121843.0,37.1719,37.2168,37.1361,37.1989,121843.0
2017-02-17 15:10:00,41.47,41.48,41.43,41.45,42499.0,37.2078,37.2168,37.1719,37.1899,42499.0
2017-02-17 15:20:00,41.45,41.5,41.43,41.48,125927.0,37.1899,37.2348,37.1719,37.2168,125927.0
2017-02-17 15:30:00,41.48,41.52,41.47,41.48,149354.0,37.2168,37.2527,37.2078,37.2168,149354.0
2017-02-17 15:40:00,41.48,41.52,41.46,41.48,109560.0,37.2168,37.2527,37.1989,37.2168,109560.0
2017-02-17 15:50:00,41.48,41.54,41.47,41.53,324322.0,37.2168,37.2706,37.2078,37.2617,324322.0
2017-02-21 09:30:00,41.82,42.09,41.8,42.09,205509.0,37.5219,37.7641,37.5039,37.7641,205509.0
2017-02-21 09:40:00,42.09,42.13,41.96,42.02,90801.0,37.7641,37.8,37.6475,37.7013,90801.0
2017-02-21 09:50:00,42.02,42.06,42.0,42.0,118318.0,37.7013,37.7372,37.6834,37.6834,118318.0
2017-02-21 10:00:00,42.0,42.03,41.95,42.02,215892.0,37.6834,37.7103,37.6385,37.7013,215892.0
2017-02-21 10:10:00,42.03,42.05,41.96,41.96,184741.0,37.7103,37.7282,37.6475,37.6475,184741.0
2017-02-21 10:20:00,41.96,41.99,41.87,41.97,150623.0,37.6475,37.6744,37.5667,37.6564,150623.0
2017-02-21 10:30:00,41.97,41.99,41.89,41.92,50612.0,37.6564,37.6744,37.5847,37.6116,50612.0
2017-02-21 10:40:00,41.92,42.0,41.9,41.91,78060.0,37.6116,37.6834,37.5936,37.6026,78060.0
2017-02-21 10:50:00,41.92,41.94,41.86,41.86,82211.0,37.6116,37.6295,37.5578,37.5578,82211.0
2017-02-21 11:00:00,41.86,41.89,41.85,41.87,55553.0,37.5578,37.5847,37.5488,37.5667,55553.0
2017-02-21 11:10:00,41.87,41.94,41.86,41.92,152635.0,37.5667,37.6295,37.5578,37.6116,152635.0
2017-02-21 11:20:00,41.92,41.93,41.77,41.82,150487.0,37.6116,37.6206,37.477,37.5219,150487.0
2017-02-21 11:30:00,41.82,41.89,41.8,41.81,91569.0,37.5219,37.5847,37.5039,37.5129,91569.0
2017-02-21 11:40:00,41.82,41.9,41.82,41.85,70769.0,37.5219,37.5936,37.5219,37.5488,70769.0
2017-02-21 11:50:00,41.85,41.94,41.82,41.94,73454.0,37.5488,37.6295,37.5219,37.6295,73454.0
2017-02-21 12:00:00,41.94,41.98,41.91,41.92,57700.0,37.6295,37.6654,37.6026,37.6116,57700.0
2017-02-21 12:10:00,41.93,41.93,41.88,41.89,34750.0,37.6206,37.6206,37.5757,37.5847,34750.0
2017-02-21 12:20:00,41.9,41.93,41.87,41.9,36278.0,37.5936,37.6206,37.5667,37.5936,36278.0
2017-02-21 12:30:00,41.9,41.93,41.88,41.88,54481.0,37.5936,37.6206,37.5757,37.5757,54481.0
2017-02-21 12:40:00,41.88,41.89,41.82,41.86,36034.0,37.5757,37.5847,37.5219,37.5578,36034.0
2017-02-21 12:50:00,41.85,41.86,41.8,41.82,88699.0,37.5488,37.5578,37.5039,37.5219,88699.0
2017-02-21 13:00:00,41.82,41.82,41.78,41.81,82584.0,37.5219,37.5219,37.486,37.5129,82584.0
2017-02-21 13:10:00,41.8,41.81,41.76,41.76,49602.0,37.5039,37.5129,37.468,37.468,49602.0
2017-02-21 13:20:00,41.76,41.8,41.75,41.77,98365.0,37.468,37.5039,37.4591,37.477,98365.0
2017-02-21 13:30:00,41.77,41.78,41.74,41.74,49151.0,37.477,37.486,37.4501,37.4501,49151.0
2017-02-21 13:40:00,41.73,41.77,41.72,41.73,49738.0,37.4411,37.477,37.4321,37.4411,49738.0
2017-02-21 13:50:00,41.73,41.73,41.68,41.71,46346.0,37.4411,37.4411,37.3963,37.4232,46346.0
2017-02-21 14:00:00,41.72,41.75,41.69,41.71,70087.0,37.4321,37.4591,37.4052,37.4232,70087.0
2017-02-21 14:10:00,41.71,41.76,41.71,41.73,84410.0,37.4232,37.468,37.4232,37.4411,84410.0
2017-02-21 14:20:00,41.73,41.78,41.73,41.77,79404.0,37.4411,37.486,37.4411,37.477,79404.0
2017-02-21 14:30:00,41.77,41.79,41.74,41.77,73205.0,37.477,37.4949,37.4501,37.477,73205.0
2017-02-21 14:40:00,41.77,41.8,41.77,41.79,80466.0,37.477,37.5039,37.477,37.4949,80466.0
2017-02-21 14:50:00,41.78,41.8,41.71,41.74,113390.0,37.486,37.5039,37.4232,37.4501,113390.0
2017-02-21 15:00:00,41.73,41.73,41.66,41.7,80718.0,37.4411,37.4411,37.3783,37.4142,80718.0
2017-02-21 15:10:00,41.71,41.73,41.69,41.72,85329.0,37.4232,37.4411,37.4052,37.4321,85329.0
2017-02-21 15:20:00,41.73,41.75,41.7,41.74,147008.0,37.4411,37.4591,37.4142,37.4501,147008.0
2017-02-21 15:30:00,41.75,41.78,41.74,41.75,127646.0,37.4591,37.486,37.4501,37.4591,127646.0
2017-02-21 15:40:00,41.76,41.81,41.75,41.76,195162.0,37.468,37.5129,37.4591,37.468,195162.0
2017-02-21 15:50:00,41.77,41.82,41.76,41.78,404978.0,37.477,37.5219,37.468,37.486,404978.0
2017-02-22 09:30:00,41.33,41.51,41.32,41.36,178448.0,37.0822,37.2437,37.0733,37.1091,178448.0
2017-02-22 09:40:00,41.36,41.58,41.36,41.58,80053.0,37.1091,37.3065,37.1091,37.3065,80053.0
2017-02-22 09:50:00,41.58,41.6,41.49,41.55,68824.0,37.3065,37.3245,37.2258,37.2796,68824.0
2017-02-22 10:00:00,41.55,41.65,41.54,41.55,91914.0,37.2796,37.3693,37.2706,37.2796,91914.0
2017-02-22 10:10:00,41.55,41.58,41.47,41.49,66801.0,37.2796,37.3065,37.2078,37.2258,66801.0
2017-02-22 10:20:00,41.5,41.57,41.5,41.56,120374.0,37.2348,37.2976,37.2348,37.2886,120374.0
2017-02-22 10:30:00,41.55,41.61,41.5,41.6,151315.0,37.2796,37.3334,37.2348,37.3245,151315.0
2017-02-22 10:40:00,41.6,41.61,41.54,41.58,127978.0,37.3245,37.3334,37.2706,37.3065,127978.0
2017-02-22 10:50:00,41.57,41.6,41.53,41.57,85541.0,37.2976,37.3245,37.2617,37.2976,85541.0
2017-02-22 11:00:00,41.58,41.63,41.57,41.58,90816.0,37.3065,37.3514,37.2976,37.3065,90816.0
2017-02-22 11:10:00,41.58,41.58,41.52,41.55,54007.0,37.3065,37.3065,37.2527,37.2796,54007.0
2017-02-22 11:20:00,41.54,41.6,41.53,41.58,101705.0,37.2706,37.3245,37.2617,37.3065,101705.0
2017-02-22 11:30:00,41.58,41.64,41.57,41.59,85533.0,37.3065,37.3604,37.2976,37.3155,85533.0
2017-02-22 11:40:00,41.59,41.61,41.57,41.58,57746.0,37.3155,37.3334,37.2976,37.3065,57746.0
2017-02-22 11:50:00,41.59,41.63,41.55,41.6,90356.0,37.3155,37.3514,37.2796,37.3245,90356.0
2017-02-22 12:00:00,41.6,41.64,41.58,41.63,33548.0,37.3245,37.3604,37.3065,37.3514,33548.0
2017-02-22 12:10:00,41.64,41.67,41.61,41.67,42484.0,37.3604,37.3873,37.3334,37.3873,42484.0
2017-02-22 12:20:00,41.67,41.71,41.66,41.69,91511.0,37.3873,37.4232,37.3783,37.4052,91511.0
2017-02-22 12:30:00,41.7,41.7,41.67,41.69,37716.0,37.4142,37.4142,37.3873,37.4052,37716.0
2017-02-22 12:40:00,41.69,41.78,41.67,41.76,188762.0,37.4052,37.486,37.3873,37.468,188762.0
2017-02-22 12:50:00,41.77,41.79,41.75,41.79,58198.0,37.477,37.4949,37.4591,37.4949,58198.0
2017-02-22 13:00:00,41.79,41.85,41.77,41.83,75484.0,37.4949,37.5488,37.477,37.5308,75484.0
2017-02-22 13:10:00,41.83,41.89,41.83,41.88,54171.0,37.5308,37.5847,37.5308,37.5757,54171.0
2017-02-22 13:20:00,41.88,41.9,41.85,41.86,35335.0,37.5757,37.5936,37.5488,37.5578,35335.0
2017-02-22 13:30:00,41.86,41.93,41.85,41.93,60092.0,37.5578,37.6206,37.5488,37.6206,60092.0
2017-02-22 13:40:00,41.93,41.94,41.89,41.9,42078.0,37.6206,37.6295,37.5847,37.5936,42078.0
2017-02-22 13:50:00,41.9,41.9,41.84,41.86,223598.0,37.5936,37.5936,37.5398,37.5578,223598.0
2017-02-22 14:00:00,41.87,41.92,41.59,41.59,436391.0,37.5667,37.6116,37.3155,37.3155,436391.0
2017-02-22 14:10:00,41.59,41.7,41.54,41.66,171843.0,37.3155,37.4142,37.2706,37.3783,171843.0
2017-02-22 14:20:00,41.66,41.72,41.62,41.71,87593.0,37.3783,37.4321,37.3424,37.4232,87593.0
2017-02-22 14:30:00,41.71,41.73,41.63,41.64,67094.0,37.4232,37.4411,37.3514,37.3604,67094.0
2017-02-22 14:40:00,41.64,41.64,41.42,41.44,537168.0,37.3604,37.3604,37.163,37.1809,537168.0
2017-02-22 14:50:00,41.45,41.6,41.43,41.53,136452.0,37.1899,37.3245,37.1719,37.2617,136452.0
2017-02-22 15:00:00,41.53,41.64,41.53,41.63,149100.0,37.2617,37.3604,37.2617,37.3514,149100.0
2017-02-22 15:10:00,41.63,41.69,41.61,41.66,82501.0,37.3514,37.4052,37.3334,37.3783,82501.0
2017-02-22 15:20:00,41.65,41.67,41.62,41.63,103082.0,37.3693,37.3873,37.3424,37.3514,103082.0
2017-02-22 15:30:00,41.63,41.65,41.6,41.61,97477.0,37.3514,37.3693,37.3245,37.3334,97477.0
2017-02-22 15:40:00,41.61,41.62,41.58,41.59,90934.0,37.3334,37.3424,37.3065,37.3155,90934.0
2017-02-22 15:50:00,41.59,41.66,41.58,41.61,286659.0,37.3155,37.3783,37.3065,37.3334,286659.0
2017-02-23 09:30:00,41.5,41.61,41.39,41.39,175913.0,37.2348,37.3334,37.1361,37.1361,175913.0
2017-02-23 09:40:00,41.4,41.42,41.16,41.16,174328.0,37.145,37.163,36.9297,36.9297,174328.0
2017-02-23 09:50:00,41.17,41.33,41.15,41.32,111799.0,36.9387,37.0822,36.9207,37.0733,111799.0
2017-02-23 10:00:00,41.33,41.36,41.1,41.11,126613.0,37.0822,37.1091,36.8759,36.8848,126613.0
2017-02-23 10:10:00,41.12,41.16,41.03,41.16,111011.0,36.8938,36.9297,36.8131,36.9297,111011.0
2017-02-23 10:20:00,41.16,41.18,41.1,41.14,38616.0,36.9297,36.9476,36.8759,36.9118,38616.0
2017-02-23 10:30:00,41.14,41.23,41.1,41.1,116999.0,36.9118,36.9925,36.8759,36.8759,116999.0
2017-02-23 10:40:00,41.11,41.14,41.03,41.1,107205.0,36.8848,36.9118,36.8131,36.8759,107205.0
2017-02-23 10:50:00,41.1,41.11,40.88,40.96,178061.0,36.8759,36.8848,36.6785,36.7503,178061.0
2017-02-23 11:00:00,40.96,41.01,40.88,40.89,113140.0,36.7503,36.7951,36.6785,36.6874,113140.0
2017-02-23 11:10:00,40.89,40.96,40.84,40.96,145368.0,36.6874,36.7503,36.6426,36.7503,145368.0
2017-02-23 11:20:00,40.95,40.96,40.85,40.92,78000.0,36.7413,36.7503,36.6516,36.7144,78000.0
2017-02-23 11:30:00,40.92,41.06,40.92,41.04,174729.0,36.7144,36.84,36.7144,36.822,174729.0
2017-02-23 11:40:00,41.03,41.04,40.95,41.02,76043.0,36.8131,36.822,36.7413,36.8041,76043.0
2017-02-23 11:50:00,41.02,41.06,40.99,41.0,46736.0,36.8041,36.84,36.7772,36.7861,46736.0
2017-02-23 12:00:00,41.0,41.08,40.99,41.07,54958.0,36.7861,36.8579,36.7772,36.8489,54958.0
2017-02-23 12:10:00,41.07,41.14,41.01,41.11,173089.0,36.8489,36.9118,36.7951,36.8848,173089.0
2017-02-23 12:20:00,41.11,41.15,41.09,41.11,45560.0,36.8848,36.9207,36.8669,36.8848,45560.0
2017-02-23 12:30:00,41.12,41.19,41.09,41.16,45025.0,36.8938,36.9566,36.8669,36.9297,45025.0
2017-02-23 12:40:00,41.15,41.17,41.1,41.13,55003.0,36.9207,36.9387,36.8759,36.9028,55003.0
2017-02-23 12:50:00,41.14,41.18,41.13,41.16,76461.0,36.9118,36.9476,36.9028,36.9297,76461.0
2017-02-23 13:00:00,41.14,41.17,41.1,41.12,75991.0,36.9118,36.9387,36.8759,36.8938,75991.0
2017-02-23 13:10:00,41.11,41.13,41.05,41.09,78247.0,36.8848,36.9028,36.831,36.8669,78247.0
2017-02-23 13:20:00,41.09,41.1,41.05,41.06,50008.0,36.8669,36.8759,36.831,36.84,50008.0
2017-02-23 13:30:00,41.06,41.14,41.06,41.12,54086.0,36.84,36.9118,36.84,36.8938,54086.0
2017-02-23 13:40:00,41.13,41.15,41.09,41.1,60437.0,36.9028,36.9207,36.8669,36.8759,60437.0
2017-02-23 13:50:00,41.1,41.14,41.08,41.11,94695.0,36.8759,36.9118,36.8579,36.8848,94695.0
2017-02-23 14:00:00,41.12,41.13,41.07,41.1,85076.0,36.8938,36.9028,36.8489,36.8759,85076.0
2017-02-23 14:10:00,41.1,41.1,41.06,41.06,102378.0,36.8759,36.8759,36.84,36.84,102378.0
2017-02-23 14:20:00,41.07,41.08,41.04,41.04,97088.0,36.8489,36.8579,36.822,36.822,97088.0
2017-02-23 14:30:00,41.05,41.1,41.04,41.07,66543.0,36.831,36.8759,36.822,36.8489,66543.0
2017-02-23 14:40:00,41.07,41.12,41.05,41.11,83147.0,36.8489,36.8938,36.831,36.8848,83147.0
2017-02-23 14:50:00,41.1,41.15,41.09,41.14,46584.0,36.8759,36.9207,36.8669,36.9118,46584.0
2017-02-23 15:00:00,41.15,41.15,41.11,41.12,49384.0,36.9207,36.9207,36.8848,36.8938,49384.0
2017-02-23 15:10:00,41.11,41.17,41.11,41.17,72753.0,36.8848,36.9387,36.8848,36.9387,72753.0
2017-02-23 15:20:00,41.17,41.23,41.17,41.18,71435.0,36.9387,36.9925,36.9387,36.9476,71435.0
2017-02-23 15:30:00,41.17,41.21,41.13,41.21,186921.0,36.9387,36.9746,36.9028,36.9746,186921.0
2017-02-23 15:40:00,41.21,41.22,41.16,41.18,110884.0,36.9746,36.9835,36.9297,36.9476,110884.0
2017-02-23 15:50:00,41.18,41.24,41.16,41.24,312433.0,36.9476,37.0015,36.9297,37.0015,312433.0
2017-02-24 09:30:00,40.75,40.86,40.54,40.61,290234.0,36.5618,36.6605,36.3734,36.4362,290234.0
2017-02-24 09:40:00,40.6,40.89,40.59,40.74,181041.0,36.4273,36.6874,36.4183,36.5529,181041.0
2017-02-24 09:50:00,40.74,40.83,40.7,40.77,365379.0,36.5529,36.6336,36.517,36.5798,365379.0
2017-02-24 10:00:00,40.77,40.94,40.76,40.9,112561.0,36.5798,36.7323,36.5708,36.6964,112561.0
2017-02-24 10:10:00,40.9,40.91,40.78,40.84,136480.0,36.6964,36.7054,36.5888,36.6426,136480.0
2017-02-24 10:20:00,40.84,40.92,40.82,40.88,96323.0,36.6426,36.7144,36.6246,36.6785,96323.0
2017-02-24 10:30:00,40.87,40.89,40.82,40.87,102487.0,36.6695,36.6874,36.6246,36.6695,102487.0
2017-02-24 10:40:00,40.87,40.93,40.78,40.79,76501.0,36.6695,36.7233,36.5888,36.5977,76501.0
2017-02-24 10:50:00,40.79,40.89,40.77,40.88,69754.0,36.5977,36.6874,36.5798,36.6785,69754.0
2017-02-24 11:00:00,40.88,40.93,40.84,40.91,88642.0,36.6785,36.7233,36.6426,36.7054,88642.0
2017-02-24 11:10:00,40.91,40.97,40.81,40.83,98265.0,36.7054,36.7592,36.6157,36.6336,98265.0
2017-02-24 11:20:00,40.84,40.88,40.81,40.87,82760.0,36.6426,36.6785,36.6157,36.6695,82760.0
2017-02-24 11:30:00,40.88,40.91,40.83,40.86,110945.0,36.6785,36.7054,36.6336,36.6605,110945.0
2017-02-24 11:40:00,40.86,40.86,40.81,40.82,67170.0,36.6605,36.6605,36.6157,36.6246,67170.0
2017-02-24 11:50:00,40.82,40.85,40.75,40.79,109664.0,36.6246,36.6516,36.5618,36.5977,109664.0
2017-02-24 12:00:00,40.78,40.84,40.77,40.8,52671.0,36.5888,36.6426,36.5798,36.6067,52671.0
2017-02-24 12:10:00,40.8,40.84,40.77,40.8,128889.0,36.6067,36.6426,36.5798,36.6067,128889.0
2017-02-24 12:20:00,40.8,40.88,40.78,40.87,50502.0,36.6067,36.6785,36.5888,36.6695,50502.0
2017-02-24 12:30:00,40.87,40.88,40.81,40.82,89087.0,36.6695,36.6785,36.6157,36.6246,89087.0
2017-02-24 12:40:00,40.81,40.87,40.81,40.87,41693.0,36.6157,36.6695,36.6157,36.6695,41693.0
2017-02-24 12:50:00,40.87,40.87,40.81,40.84,47788.0,36.6695,36.6695,36.6157,36.6426,47788.0
2017-02-24 13:00:00,40.84,40.88,40.8,40.81,59098.0,36.6426,36.6785,36.6067,36.6157,59098.0
2017-02-24 13:10:00,40.82,40.84,40.8,40.81,58508.0,36.6246,36.6426,36.6067,36.6157,58508.0
2017-02-24 13:20:00,40.81,40.81,40.74,40.74,112848.0,36.6157,36.6157,36.5529,36.5529,112848.0
2017-02-24 13:30:00,40.75,40.81,40.74,40.76,38799.0,36.5618,36.6157,36.5529,36.5708,38799.0
2017-02-24 13:40:00,40.76,40.84,40.74,40.83,79835.0,36.5708,36.6426,36.5529,36.6336,79835.0
2017-02-24 13:50:00,40.82,40.88,40.81,40.88,61767.0,36.6246,36.6785,36.6157,36.6785,61767.0
2017-02-24 14:00:00,40.88,40.89,40.83,40.84,58094.0,36.6785,36.6874,36.6336,36.6426,58094.0
2017-02-24 14:10:00,40.84,40.86,40.79,40.85,52514.0,36.6426,36.6605,36.5977,36.6516,52514.0
2017-02-24 14:20:00,40.85,40.87,40.81,40.86,57843.0,36.6516,36.6695,36.6157,36.6605,57843.0
2017-02-24 14:30:00,40.86,40.9,40.85,40.85,54790.0,36.6605,36.6964,36.6516,36.6516,54790.0
2017-02-24 14:40:00,40.85,40.87,40.83,40.85,75642.0,36.6516,36.6695,36.6336,36.6516,75642.0
2017-02-24 14:50:00,40.85,40.89,40.81,40.82,64126.0,36.6516,36.6874,36.6157,36.6246,64126.0
2017-02-24 15:00:00,40.82,40.85,40.79,40.85,62562.0,36.6246,36.6516,36.5977,36.6516,62562.0
2017-02-24 15:10:00,40.85,40.86,40.82,40.84,92911.0,36.6516,36.6605,36.6246,36.6426,92911.0
2017-02-24 15:20:00,40.84,40.93,40.84,40.91,109616.0,36.6426,36.7233,36.6426,36.7054,109616.0
2017-02-24 15:30:00,40.91,41.0,40.9,40.95,177210.0,36.7054,36.7861,36.6964,36.7413,177210.0
2017-02-24 15:40:00,40.95,41.06,40.94,41.05,189795.0,36.7413,36.84,36.7323,36.831,189795.0
2017-02-24 15:50:00,41.05,41.1,41.03,41.09,552827.0,36.831,36.8759,36.8131,36.8669,552827.0
2017-02-27 09:30:00,41.09,41.43,41.09,41.41,231984.0,36.8669,37.1719,36.8669,37.154,231984.0
2017-02-27 09:40:00,41.41,41.41,41.31,41.32,95417.0,37.154,37.154,37.0643,37.0733,95417.0
2017-02-27 09:50:00,41.31,41.42,41.28,41.38,76910.0,37.0643,37.163,37.0374,37.1271,76910.0
2017-02-27 10:00:00,41.38,41.45,41.31,41.45,156852.0,37.1271,37.1899,37.0643,37.1899,156852.0
2017-02-27 10:10:00,41.46,41.46,41.37,41.4,260637.0,37.1989,37.1989,37.1181,37.145,260637.0
2017-02-27 10:20:00,41.4,41.54,41.39,41.52,78330.0,37.145,37.2706,37.1361,37.2527,78330.0
2017-02-27 10:30:00,41.53,41.54,41.46,41.52,78071.0,37.2617,37.2706,37.1989,37.2527,78071.0
2017-02-27 10:40:00,41.53,41.55,41.47,41.52,137725.0,37.2617,37.2796,37.2078,37.2527,137725.0
2017-02-27 10:50:00,41.52,41.58,41.46,41.46,129284.0,37.2527,37.3065,37.1989,37.1989,129284.0
2017-02-27 11:00:00,41.46,41.48,41.42,41.44,65518.0,37.1989,37.2168,37.163,37.1809,65518.0
2017-02-27 11:10:00,41.44,41.48,41.4,41.47,81852.0,37.1809,37.2168,37.145,37.2078,81852.0
2017-02-27 11:20:00,41.47,41.47,41.38,41.4,67305.0,37.2078,37.2078,37.1271,37.145,67305.0
2017-02-27 11:30:00,41.4,41.41,41.35,41.37,48650.0,37.145,37.154,37.1002,37.1181,48650.0
2017-02-27 11:40:00,41.36,41.42,41.34,41.38,82872.0,37.1091,37.163,37.0912,37.1271,82872.0
2017-02-27 11:50:00,41.38,41.4,41.36,41.39,36967.0,37.1271,37.145,37.1091,37.1361,36967.0
2017-02-27 12:00:00,41.4,41.52,41.37,41.52,150505.0,37.145,37.2527,37.1181,37.2527,150505.0
2017-02-27 12:10:00,41.51,41.55,41.51,41.54,56859.0,37.2437,37.2796,37.2437,37.2706,56859.0
2017-02-27 12:20:00,41.54,41.58,41.52,41.57,56024.0,37.2706,37.3065,37.2527,37.2976,56024.0
2017-02-27 12:30:00,41.58,41.62,41.55,41.55,52245.0,37.3065,37.3424,37.2796,37.2796,52245.0
2017-02-27 12:40:00,41.56,41.57,41.5,41.54,61718.0,37.2886,37.2976,37.2348,37.2706,61718.0
2017-02-27 12:50:00,41.53,41.56,41.53,41.55,50915.0,37.2617,37.2886,37.2617,37.2796,50915.0
2017-02-27 13:00:00,41.55,41.61,41.54,41.61,56460.0,37.2796,37.3334,37.2706,37.3334,56460.0
2017-02-27 13:10:00,41.61,41.67,41.6,41.65,83834.0,37.3334,37.3873,37.3245,37.3693,83834.0
2017-02-27 13:20:00,41.65,41.71,41.63,41.7,80992.0,37.3693,37.4232,37.3514,37.4142,80992.0
2017-02-27 13:30:00,41.7,41.75,41.69,41.73,102543.0,37.4142,37.4591,37.4052,37.4411,102543.0
2017-02-27 13:40:00,41.73,41.74,41.68,41.7,76533.0,37.4411,37.4501,37.3963,37.4142,76533.0
2017-02-27 13:50:00,41.71,41.71,41.65,41.66,198521.0,37.4232,37.4232,37.3693,37.3783,198521.0
2017-02-27 14:00:00,41.66,41.74,41.66,41.74,101042.0,37.3783,37.4501,37.3783,37.4501,101042.0
2017-02-27 14:10:00,41.74,41.76,41.73,41.76,114406.0,37.4501,37.468,37.4411,37.468,114406.0
2017-02-27 14:20:00,41.76,41.87,41.75,41.84,127355.0,37.468,37.5667,37.4591,37.5398,127355.0
2017-02-27 14:30:00,41.84,41.9,41.83,41.88,93392.0,37.5398,37.5936,37.5308,37.5757,93392.0
2017-02-27 14:40:00,41.88,41.88,41.81,41.86,72400.0,37.5757,37.5757,37.5129,37.5578,72400.0
2017-02-27 14:50:00,41.85,41.86,41.8,41.8,58941.0,37.5488,37.5578,37.5039,37.5039,58941.0
2017-02-27 15:00:00,41.8,41.84,41.78,41.82,124133.0,37.5039,37.5398,37.486,37.5219,124133.0
2017-02-27 15:10:00,41.82,41.84,41.78,41.79,118083.0,37.5219,37.5398,37.486,37.4949,118083.0
2017-02-27 15:20:00,41.79,41.81,41.78,41.8,105925.0,37.4949,37.5129,37.486,37.5039,105925.0
2017-02-27 15:30:00,41.8,41.87,41.8,41.8,258985.0,37.5039,37.5667,37.5039,37.5039,258985.0
2017-02-27 15:40:00,41.81,41.84,41.72,41.73,287151.0,37.5129,37.5398,37.4321,37.4411,287151.0
2017-02-27 15:50:00,41.73,41.78,41.71,41.72,636492.0,37.4411,37.486,37.4232,37.4321,636492.0
2017-02-28 09:30:00,40.13,40.91,40.06,40.3,1796728.0,36.0056,36.7054,35.9428,36.1581,1796728.0
2017-02-28 09:40:00,40.29,40.29,39.96,40.0,1450253.0,36.1491,36.1491,35.853,35.8889,1450253.0
2017-02-28 09:50:00,40.0,40.13,39.91,40.06,629127.0,35.8889,36.0056,35.8082,35.9428,629127.0
2017-02-28 10:00:00,40.06,40.17,39.93,39.98,786481.0,35.9428,36.0414,35.8261,35.871,786481.0
2017-02-28 10:10:00,39.98,40.01,39.8,39.88,1441210.0,35.871,35.8979,35.7095,35.7813,1441210.0
2017-02-28 10:20:00,39.88,40.01,39.86,39.98,867661.0,35.7813,35.8979,35.7633,35.871,867661.0
2017-02-28 10:30:00,39.99,40.13,39.94,40.11,1657895.0,35.8799,36.0056,35.8351,35.9876,1657895.0
2017-02-28 10:40:00,40.1,40.16,40.0,40.11,502981.0,35.9786,36.0325,35.8889,35.9876,502981.0
2017-02-28 10:50:00,40.1,40.3,40.03,40.21,635995.0,35.9786,36.1581,35.9158,36.0773,635995.0
2017-02-28 11:00:00,40.21,40.27,40.08,40.26,524176.0,36.0773,36.1312,35.9607,36.1222,524176.0
2017-02-28 11:10:00,40.26,40.27,40.15,40.16,413230.0,36.1222,36.1312,36.0235,36.0325,413230.0
2017-02-28 11:20:00,40.16,40.17,40.05,40.07,245571.0,36.0325,36.0414,35.9338,35.9517,245571.0
2017-02-28 11:30:00,40.07,40.08,39.93,39.98,313329.0,35.9517,35.9607,35.8261,35.871,313329.0
2017-02-28 11:40:00,39.98,39.99,39.9,39.94,305069.0,35.871,35.8799,35.7992,35.8351,305069.0
2017-02-28 11:50:00,39.93,40.01,39.91,39.92,789436.0,35.8261,35.8979,35.8082,35.8171,789436.0
2017-02-28 12:00:00,39.93,39.98,39.78,39.8,363035.0,35.8261,35.871,35.6915,35.7095,363035.0
2017-02-28 12:10:00,39.8,39.87,39.79,39.85,455706.0,35.7095,35.7723,35.7005,35.7543,455706.0
2017-02-28 12:20:00,39.86,39.86,39.8,39.83,489847.0,35.7633,35.7633,35.7095,35.7364,489847.0
2017-02-28 12:30:00,39.83,39.93,39.82,39.92,228862.0,35.7364,35.8261,35.7274,35.8171,228862.0
2017-02-28 12:40:00,39.91,39.98,39.89,39.94,332788.0,35.8082,35.871,35.7902,35.8351,332788.0
2017-02-28 12:50:00,39.95,40.01,39.93,40.0,165729.0,35.8441,35.8979,35.8261,35.8889,165729.0
2017-02-28 13:00:00,40.0,40.06,39.98,40.04,194119.0,35.8889,35.9428,35.871,35.9248,194119.0
2017-02-28 13:10:00,40.04,40.15,40.03,40.08,229216.0,35.9248,36.0235,35.9158,35.9607,229216.0
2017-02-28 13:20:00,40.08,40.08,40.0,40.01,117880.0,35.9607,35.9607,35.8889,35.8979,117880.0
2017-02-28 13:30:00,40.01,40.14,40.0,40.12,129069.0,35.8979,36.0145,35.8889,35.9966,129069.0
2017-02-28 13:40:00,40.12,40.19,40.1,40.18,237640.0,35.9966,36.0594,35.9786,36.0504,237640.0
2017-02-28 13:50:00,40.18,40.19,40.12,40.13,113448.0,36.0504,36.0594,35.9966,36.0056,113448.0
2017-02-28 14:00:00,40.12,40.15,40.07,40.13,180038.0,35.9966,36.0235,35.9517,36.0056,180038.0
2017-02-28 14:10:00,40.13,40.16,40.09,40.12,107017.0,36.0056,36.0325,35.9697,35.9966,107017.0
2017-02-28 14:20:00,40.12,40.22,40.12,40.22,81117.0,35.9966,36.0863,35.9966,36.0863,81117.0
2017-02-28 14:30:00,40.21,40.31,40.2,40.3,286496.0,36.0773,36.1671,36.0684,36.1581,286496.0
2017-02-28 14:40:00,40.29,40.4,40.28,40.4,139046.0,36.1491,36.2478,36.1401,36.2478,139046.0
2017-02-28 14:50:00,40.4,40.53,40.39,40.44,260743.0,36.2478,36.3644,36.2388,36.2837,260743.0
2017-02-28 15:00:00,40.43,40.46,40.4,40.43,188644.0,36.2747,36.3016,36.2478,36.2747,188644.0
2017-02-28 15:10:00,40.43,40.47,40.38,40.41,188677.0,36.2747,36.3106,36.2299,36.2568,188677.0
2017-02-28 15:20:00,40.41,40.5,40.38,40.47,336266.0,36.2568,36.3375,36.2299,36.3106,336266.0
2017-02-28 15:30:00,40.48,40.69,40.37,40.42,1006899.0,36.3196,36.508,36.2209,36.2658,1006899.0
2017-02-28 15:40:00,40.41,40.49,40.36,40.42,521862.0,36.2568,36.3286,36.2119,36.2658,521862.0
2017-02-28 15:50:00,40.43,40.48,40.35,40.41,1353386.0,36.2747,36.3196,36.2029,36.2568,1353386.0
2017-03-01 09:30:00,41.49,42.15,41.4,41.98,1189393.0,37.2258,37.8179,37.145,37.6654,1189393.0
2017-03-01 09:40:00,41.98,42.4,41.94,42.24,778872.0,37.6654,38.0423,37.6295,37.8987,778872.0
2017-03-01 09:50:00,42.25,42.51,42.25,42.48,841794.0,37.9077,38.1409,37.9077,38.114,841794.0
2017-03-01 10:00:00,42.48,42.5,42.29,42.45,343473.0,38.114,38.132,37.9436,38.0871,343473.0
2017-03-01 10:10:00,42.45,42.57,42.41,42.54,334899.0,38.0871,38.1948,38.0512,38.1679,334899.0
2017-03-01 10:20:00,42.54,42.6,42.5,42.53,411864.0,38.1679,38.2217,38.132,38.1589,411864.0
2017-03-01 10:30:00,42.54,42.57,42.4,42.4,202415.0,38.1679,38.1948,38.0423,38.0423,202415.0
2017-03-01 10:40:00,42.41,42.51,42.36,42.5,242089.0,38.0512,38.1409,38.0064,38.132,242089.0
2017-03-01 10:50:00,42.49,42.55,42.44,42.54,306255.0,38.123,38.1768,38.0781,38.1679,306255.0
2017-03-01 11:00:00,42.54,42.57,42.47,42.56,292406.0,38.1679,38.1948,38.1051,38.1858,292406.0
2017-03-01 11:10:00,42.56,42.58,42.49,42.53,190779.0,38.1858,38.2038,38.123,38.1589,190779.0
2017-03-01 11:20:00,42.52,42.57,42.47,42.56,201876.0,38.1499,38.1948,38.1051,38.1858,201876.0
2017-03-01 11:30:00,42.57,42.64,42.48,42.5,233978.0,38.1948,38.2576,38.114,38.132,233978.0
2017-03-01 11:40:00,42.51,42.57,42.5,42.51,191276.0,38.1409,38.1948,38.132,38.1409,191276.0
2017-03-01 11:50:00,42.51,42.53,42.5,42.5,112284.0,38.1409,38.1589,38.132,38.132,112284.0
2017-03-01 12:00:00,42.51,42.65,42.5,42.64,217788.0,38.1409,38.2666,38.132,38.2576,217788.0
2017-03-01 12:10:00,42.64,42.65,42.54,42.54,190678.0,38.2576,38.2666,38.1679,38.1679,190678.0
2017-03-01 12:20:00,42.55,42.67,42.54,42.66,157184.0,38.1768,38.2845,38.1679,38.2755,157184.0
2017-03-01 12:30:00,42.66,42.71,42.65,42.65,148414.0,38.2755,38.3204,38.2666,38.2666,148414.0
2017-03-01 12:40:00,42.65,42.77,42.65,42.75,166963.0,38.2666,38.3742,38.2666,38.3563,166963.0
2017-03-01 12:50:00,42.74,42.75,42.61,42.66,177582.0,38.3473,38.3563,38.2307,38.2755,177582.0
2017-03-01 13:00:00,42.66,42.76,42.66,42.69,1243342.0,38.2755,38.3653,38.2755,38.3024,1243342.0
2017-03-01 13:10:00,42.69,42.69,42.61,42.65,176436.0,38.3024,38.3024,38.2307,38.2666,176436.0
2017-03-01 13:20:00,42.65,42.71,42.64,42.68,219344.0,38.2666,38.3204,38.2576,38.2935,219344.0
2017-03-01 13:30:00,42.68,42.81,42.66,42.8,254107.0,38.2935,38.4101,38.2755,38.4011,254107.0
2017-03-01 13:40:00,42.81,42.91,42.79,42.85,178254.0,38.4101,38.4998,38.3922,38.446,178254.0
2017-03-01 13:50:00,42.86,42.88,42.79,42.81,148108.0,38.455,38.4729,38.3922,38.4101,148108.0
2017-03-01 14:00:00,42.81,42.94,42.8,42.94,145787.0,38.4101,38.5268,38.4011,38.5268,145787.0
2017-03-01 14:10:00,42.94,43.13,42.93,43.1,345528.0,38.5268,38.6972,38.5178,38.6703,345528.0
2017-03-01 14:20:00,43.1,43.16,43.04,43.14,291923.0,38.6703,38.7241,38.6165,38.7062,291923.0
2017-03-01 14:30:00,43.12,43.15,43.06,43.11,291450.0,38.6883,38.7152,38.6344,38.6793,291450.0
2017-03-01 14:40:00,43.11,43.19,43.09,43.17,239243.0,38.6793,38.7511,38.6613,38.7331,239243.0
2017-03-01 14:50:00,43.16,43.27,43.15,43.26,244483.0,38.7241,38.8228,38.7152,38.8139,244483.0
2017-03-01 15:00:00,43.26,43.34,43.25,43.27,330073.0,38.8139,38.8856,38.8049,38.8228,330073.0
2017-03-01 15:10:00,43.27,43.36,43.22,43.24,268887.0,38.8228,38.9036,38.778,38.7959,268887.0
2017-03-01 15:20:00,43.24,43.28,43.2,43.22,299525.0,38.7959,38.8318,38.76,38.778,299525.0
2017-03-01 15:30:00,43.23,43.23,43.1,43.12,498164.0,38.7869,38.7869,38.6703,38.6883,498164.0
2017-03-01 15:40:00,43.12,43.15,43.06,43.15,720625.0,38.6883,38.7152,38.6344,38.7152,720625.0
2017-03-01 15:50:00,43.15,43.18,42.98,42.99,917013.0,38.7152,38.7421,38.5626,38.5716,917013.0
2017-03-02 09:30:00,42.98,42.99,42.46,42.55,393738.0,38.5626,38.5716,38.0961,38.1768,393738.0
2017-03-02 09:40:00,42.55,42.63,42.36,42.43,359023.0,38.1768,38.2486,38.0064,38.0692,359023.0
2017-03-02 09:50:00,42.42,42.54,42.35,42.53,118100.0,38.0602,38.1679,37.9974,38.1589,118100.0
2017-03-02 10:00:00,42.54,42.54,42.32,42.32,156269.0,38.1679,38.1679,37.9705,37.9705,156269.0
2017-03-02 10:10:00,42.33,42.33,42.14,42.29,202425.0,37.9794,37.9794,37.809,37.9436,202425.0
2017-03-02 10:20:00,42.28,42.38,42.26,42.33,111317.0,37.9346,38.0243,37.9166,37.9794,111317.0
2017-03-02 10:30:00,42.33,42.35,42.26,42.32,181192.0,37.9794,37.9974,37.9166,37.9705,181192.0
2017-03-02 10:40:00,42.31,42.38,42.29,42.32,114405.0,37.9615,38.0243,37.9436,37.9705,114405.0
2017-03-02 10:50:00,42.31,42.37,42.26,42.32,171182.0,37.9615,38.0153,37.9166,37.9705,171182.0
2017-03-02 11:00:00,42.33,42.33,42.09,42.12,171345.0,37.9794,37.9794,37.7641,37.791,171345.0
2017-03-02 11:10:00,42.11,42.12,42.03,42.09,356845.0,37.7821,37.791,37.7103,37.7641,356845.0
2017-03-02 11:20:00,42.09,42.18,42.08,42.12,165268.0,37.7641,37.8449,37.7551,37.791,165268.0
2017-03-02 11:30:00,42.12,42.21,42.06,42.21,388467.0,37.791,37.8718,37.7372,37.8718,388467.0
2017-03-02 11:40:00,42.21,42.36,42.21,42.36,99637.0,37.8718,38.0064,37.8718,38.0064,99637.0
2017-03-02 11:50:00,42.37,42.41,42.3,42.36,152020.0,38.0153,38.0512,37.9525,38.0064,152020.0
2017-03-02 12:00:00,42.36,42.39,42.31,42.38,177342.0,38.0064,38.0333,37.9615,38.0243,177342.0
2017-03-02 12:10:00,42.38,42.45,42.35,42.38,156236.0,38.0243,38.0871,37.9974,38.0243,156236.0
2017-03-02 12:20:00,42.38,42.39,42.32,42.36,44370.0,38.0243,38.0333,37.9705,38.0064,44370.0
2017-03-02 12:30:00,42.36,42.42,42.35,42.4,45771.0,38.0064,38.0602,37.9974,38.0423,45771.0
2017-03-02 12:40:00,42.41,42.42,42.36,42.41,59504.0,38.0512,38.0602,38.0064,38.0512,59504.0
2017-03-02 12:50:00,42.4,42.44,42.38,42.4,57407.0,38.0423,38.0781,38.0243,38.0423,57407.0
2017-03-02 13:00:00,42.39,42.45,42.37,42.39,58812.0,38.0333,38.0871,38.0153,38.0333,58812.0
2017-03-02 13:10:00,42.38,42.39,42.32,42.33,63869.0,38.0243,38.0333,37.9705,37.9794,63869.0
2017-03-02 13:20:00,42.32,42.41,42.31,42.41,47942.0,37.9705,38.0512,37.9615,38.0512,47942.0
2017-03-02 13:30:00,42.4,42.42,42.31,42.33,65679.0,38.0423,38.0602,37.9615,37.9794,65679.0
2017-03-02 13:40:00,42.33,42.33,42.27,42.27,69164.0,37.9794,37.9794,37.9256,37.9256,69164.0
2017-03-02 13:50:00,42.27,42.31,42.23,42.3,87881.0,37.9256,37.9615,37.8897,37.9525,87881.0
2017-03-02 14:00:00,42.3,42.34,42.25,42.26,69206.0,37.9525,37.9884,37.9077,37.9166,69206.0
2017-03-02 14:10:00,42.26,42.26,42.19,42.2,94595.0,37.9166,37.9166,37.8538,37.8628,94595.0
2017-03-02 14:20:00,42.2,42.34,42.19,42.3,152538.0,37.8628,37.9884,37.8538,37.9525,152538.0
2017-03-02 14:30:00,42.3,42.34,42.27,42.33,92141.0,37.9525,37.9884,37.9256,37.9794,92141.0
2017-03-02 14:40:00,42.33,42.33,42.25,42.3,130738.0,37.9794,37.9794,37.9077,37.9525,130738.0
2017-03-02 14:50:00,42.3,42.31,42.25,42.26,67214.0,37.9525,37.9615,37.9077,37.9166,67214.0
2017-03-02 15:00:00,42.25,42.25,42.13,42.13,85705.0,37.9077,37.9077,37.8,37.8,85705.0
2017-03-02 15:10:00,42.14,42.16,42.05,42.1,118625.0,37.809,37.8269,37.7282,37.7731,118625.0
2017-03-02 15:20:00,42.11,42.21,42.1,42.19,192792.0,37.7821,37.8718,37.7731,37.8538,192792.0
2017-03-02 15:30:00,42.19,42.32,42.14,42.25,349223.0,37.8538,37.9705,37.809,37.9077,349223.0
2017-03-02 15:40:00,42.25,42.25,42.15,42.16,307169.0,37.9077,37.9077,37.8179,37.8269,307169.0
2017-03-02 15:50:00,42.16,42.28,42.15,42.22,850926.0,37.8269,37.9346,37.8179,37.8808,850926.0
2017-03-03 09:30:00,42.17,42.3,42.09,42.17,301674.0,37.8359,37.9525,37.7641,37.8359,301674.0
2017-03-03 09:40:00,42.17,42.43,42.16,42.24,366761.0,37.8359,38.0692,37.8269,37.8987,366761.0
2017-03-03 09:50:00,42.24,42.3,42.09,42.1,169451.0,37.8987,37.9525,37.7641,37.7731,169451.0
2017-03-03 10:00:00,42.11,42.27,42.11,42.26,199184.0,37.7821,37.9256,37.7821,37.9166,199184.0
2017-03-03 10:10:00,42.25,42.52,42.25,42.48,253163.0,37.9077,38.1499,37.9077,38.114,253163.0
2017-03-03 10:20:00,42.47,42.47,42.33,42.44,139708.0,38.1051,38.1051,37.9794,38.0781,139708.0
2017-03-03 10:30:00,42.45,42.47,42.3,42.41,171303.0,38.0871,38.1051,37.9525,38.0512,171303.0
2017-03-03 10:40:00,42.41,42.41,42.31,42.4,144537.0,38.0512,38.0512,37.9615,38.0423,144537.0
2017-03-03 10:50:00,42.4,42.59,42.4,42.46,246727.0,38.0423,38.2127,38.0423,38.0961,246727.0
2017-03-03 11:00:00,42.45,42.54,42.43,42.51,171893.0,38.0871,38.1679,38.0692,38.1409,171893.0
2017-03-03 11:10:00,42.51,42.67,42.51,42.64,203912.0,38.1409,38.2845,38.1409,38.2576,203912.0
2017-03-03 11:20:00,42.64,42.75,42.6,42.64,223979.0,38.2576,38.3563,38.2217,38.2576,223979.0
2017-03-03 11:30:00,42.63,42.72,42.61,42.68,111572.0,38.2486,38.3294,38.2307,38.2935,111572.0
2017-03-03 11:40:00,42.68,42.69,42.6,42.64,95207.0,38.2935,38.3024,38.2217,38.2576,95207.0
2017-03-03 11:50:00,42.64,42.67,42.58,42.6,168399.0,38.2576,38.2845,38.2038,38.2217,168399.0
2017-03-03 12:00:00,42.6,42.61,42.5,42.54,49215.0,38.2217,38.2307,38.132,38.1679,49215.0
2017-03-03 12:10:00,42.53,42.53,42.43,42.48,91680.0,38.1589,38.1589,38.0692,38.114,91680.0
2017-03-03 12:20:00,42.48,42.56,42.46,42.47,137922.0,38.114,38.1858,38.0961,38.1051,137922.0
2017-03-03 12:30:00,42.47,42.61,42.46,42.6,164721.0,38.1051,38.2307,38.0961,38.2217,164721.0
2017-03-03 12:40:00,42.61,42.63,42.57,42.6,62185.0,38.2307,38.2486,38.1948,38.2217,62185.0
2017-03-03 12:50:00,42.59,42.59,42.53,42.55,52760.0,38.2127,38.2127,38.1589,38.1768,52760.0
2017-03-03 13:00:00,42.54,42.68,42.53,42.61,190327.0,38.1679,38.2935,38.1589,38.2307,190327.0
2017-03-03 13:10:00,42.62,42.65,42.57,42.62,101288.0,38.2396,38.2666,38.1948,38.2396,101288.0
2017-03-03 13:20:00,42.61,42.69,42.57,42.69,82068.0,38.2307,38.3024,38.1948,38.3024,82068.0
2017-03-03 13:30:00,42.68,42.71,42.6,42.64,71211.0,38.2935,38.3204,38.2217,38.2576,71211.0
2017-03-03 13:40:00,42.65,42.75,42.64,42.74,112465.0,38.2666,38.3563,38.2576,38.3473,112465.0
2017-03-03 13:50:00,42.75,42.75,42.67,42.68,103882.0,38.3563,38.3563,38.2845,38.2935,103882.0
2017-03-03 14:00:00,42.69,42.74,42.66,42.66,110030.0,38.3024,38.3473,38.2755,38.2755,110030.0
2017-03-03 14:10:00,42.67,42.72,42.61,42.62,96123.0,38.2845,38.3294,38.2307,38.2396,96123.0
2017-03-03 14:20:00,42.61,42.65,42.57,42.61,116343.0,38.2307,38.2666,38.1948,38.2307,116343.0
2017-03-03 14:30:00,42.62,42.73,42.61,42.7,198816.0,38.2396,38.3383,38.2307,38.3114,198816.0
2017-03-03 14:40:00,42.69,42.69,42.61,42.61,71275.0,38.3024,38.3024,38.2307,38.2307,71275.0
2017-03-03 14:50:00,42.61,42.72,42.61,42.71,207596.0,38.2307,38.3294,38.2307,38.3204,207596.0
2017-03-03 15:00:00,42.7,42.71,42.59,42.59,114105.0,38.3114,38.3204,38.2127,38.2127,114105.0
2017-03-03 15:10:00,42.6,42.64,42.57,42.61,87317.0,38.2217,38.2576,38.1948,38.2307,87317.0
2017-03-03 15:20:00,42.61,42.63,42.58,42.6,138821.0,38.2307,38.2486,38.2038,38.2217,138821.0
2017-03-03 15:30:00,42.6,42.64,42.58,42.61,157517.0,38.2217,38.2576,38.2038,38.2307,157517.0
2017-03-03 15:40:00,42.61,42.62,42.45,42.46,271416.0,38.2307,38.2396,38.0871,38.0961,271416.0
2017-03-03 15:50:00,42.46,42.52,42.39,42.43,719902.0,38.0961,38.1499,38.0333,38.0692,719902.0
2017-03-06 09:30:00,42.08,42.27,41.99,42.2,113242.0,37.7551,37.9256,37.6744,37.8628,113242.0
2017-03-06 09:40:00,42.18,42.29,42.12,42.16,103745.0,37.8449,37.9436,37.791,37.8269,103745.0
2017-03-06 09:50:00,42.16,42.17,42.09,42.11,142039.0,37.8269,37.8359,37.7641,37.7821,142039.0
2017-03-06 10:00:00,42.1,42.15,42.07,42.13,81485.0,37.7731,37.8179,37.7462,37.8,81485.0
2017-03-06 10:10:00,42.12,42.14,42.08,42.1,96397.0,37.791,37.809,37.7551,37.7731,96397.0
2017-03-06 10:20:00,42.1,42.13,42.05,42.08,91988.0,37.7731,37.8,37.7282,37.7551,91988.0
2017-03-06 10:30:00,42.09,42.09,41.96,42.03,167634.0,37.7641,37.7641,37.6475,37.7103,167634.0
2017-03-06 10:40:00,42.02,42.03,41.95,42.0,132647.0,37.7013,37.7103,37.6385,37.6834,132647.0
2017-03-06 10:50:00,42.0,42.01,41.96,41.99,88457.0,37.6834,37.6923,37.6475,37.6744,88457.0
2017-03-06 11:00:00,41.99,42.04,41.96,42.01,135182.0,37.6744,37.7193,37.6475,37.6923,135182.0
2017-03-06 11:10:00,42.0,42.08,41.99,42.05,137380.0,37.6834,37.7551,37.6744,37.7282,137380.0
2017-03-06 11:20:00,42.05,42.05,41.94,41.94,759682.0,37.7282,37.7282,37.6295,37.6295,759682.0
2017-03-06 11:30:00,41.95,41.95,41.85,41.86,137442.0,37.6385,37.6385,37.5488,37.5578,137442.0
2017-03-06 11:40:00,41.86,41.89,41.84,41.87,93239.0,37.5578,37.5847,37.5398,37.5667,93239.0
2017-03-06 11:50:00,41.87,41.89,41.83,41.86,60247.0,37.5667,37.5847,37.5308,37.5578,60247.0
2017-03-06 12:00:00,41.85,41.85,41.82,41.83,88948.0,37.5488,37.5488,37.5219,37.5308,88948.0
2017-03-06 12:10:00,41.84,41.84,41.8,41.8,115339.0,37.5398,37.5398,37.5039,37.5039,115339.0
2017-03-06 12:20:00,41.81,41.9,41.8,41.9,61107.0,37.5129,37.5936,37.5039,37.5936,61107.0
2017-03-06 12:30:00,41.9,41.92,41.87,41.88,51833.0,37.5936,37.6116,37.5667,37.5757,51833.0
2017-03-06 12:40:00,41.87,41.93,41.87,41.88,85299.0,37.5667,37.6206,37.5667,37.5757,85299.0
2017-03-06 12:50:00,41.88,41.92,41.87,41.89,50161.0,37.5757,37.6116,37.5667,37.5847,50161.0
2017-03-06 13:00:00,41.9,41.92,41.89,41.9,85542.0,37.5936,37.6116,37.5847,37.5936,85542.0
2017-03-06 13:10:00,41.91,42.03,41.9,41.99,208463.0,37.6026,37.7103,37.5936,37.6744,208463.0
2017-03-06 13:20:00,42.0,42.05,42.0,42.01,113532.0,37.6834,37.7282,37.6834,37.6923,113532.0
2017-03-06 13:30:00,42.02,42.09,41.99,42.05,170683.0,37.7013,37.7641,37.6744,37.7282,170683.0
2017-03-06 13:40:00,42.05,42.06,42.0,42.01,52287.0,37.7282,37.7372,37.6834,37.6923,52287.0
2017-03-06 13:50:00,42.02,42.05,41.99,42.03,57552.0,37.7013,37.7282,37.6744,37.7103,57552.0
2017-03-06 14:00:00,42.02,42.02,41.99,42.01,82387.0,37.7013,37.7013,37.6744,37.6923,82387.0
2017-03-06 14:10:00,42.01,42.04,42.01,42.02,94443.0,37.6923,37.7193,37.6923,37.7013,94443.0
2017-03-06 14:20:00,42.02,42.02,41.98,41.99,50578.0,37.7013,37.7013,37.6654,37.6744,50578.0
2017-03-06 14:30:00,41.98,42.0,41.97,41.99,85989.0,37.6654,37.6834,37.6564,37.6744,85989.0
2017-03-06 14:40:00,41.98,42.04,41.98,42.02,74090.0,37.6654,37.7193,37.6654,37.7013,74090.0
2017-03-06 14:50:00,42.02,42.07,42.0,42.02,222977.0,37.7013,37.7462,37.6834,37.7013,222977.0
2017-03-06 15:00:00,42.02,42.08,42.02,42.08,76767.0,37.7013,37.7551,37.7013,37.7551,76767.0
2017-03-06 15:10:00,42.08,42.16,42.07,42.13,101902.0,37.7551,37.8269,37.7462,37.8,101902.0
2017-03-06 15:20:00,42.13,42.14,42.05,42.06,98865.0,37.8,37.809,37.7282,37.7372,98865.0
2017-03-06 15:30:00,42.06,42.14,42.02,42.14,166039.0,37.7372,37.809,37.7013,37.809,166039.0
2017-03-06 15:40:00,42.14,42.14,42.07,42.11,252462.0,37.809,37.809,37.7462,37.7821,252462.0
2017-03-06 15:50:00,42.12,42.13,42.1,42.12,512327.0,37.791,37.8,37.7731,37.791,512327.0
2017-03-07 09:30:00,42.07,42.16,41.92,41.93,188098.0,37.7462,37.8269,37.6116,37.6206,188098.0
2017-03-07 09:40:00,41.92,41.96,41.81,41.86,96595.0,37.6116,37.6475,37.5129,37.5578,96595.0
2017-03-07 09:50:00,41.85,41.92,41.81,41.91,175088.0,37.5488,37.6116,37.5129,37.6026,175088.0
2017-03-07 10:00:00,41.91,42.01,41.86,41.98,185935.0,37.6026,37.6923,37.5578,37.6654,185935.0
2017-03-07 10:10:00,41.97,42.05,41.95,42.04,176627.0,37.6564,37.7282,37.6385,37.7193,176627.0
2017-03-07 10:20:00,42.05,42.14,41.98,42.13,169758.0,37.7282,37.809,37.6654,37.8,169758.0
2017-03-07 10:30:00,42.13,42.2,42.11,42.11,126720.0,37.8,37.8628,37.7821,37.7821,126720.0
2017-03-07 10:40:00,42.11,42.21,42.08,42.1,93852.0,37.7821,37.8718,37.7551,37.7731,93852.0
2017-03-07 10:50:00,42.11,42.14,42.08,42.08,73100.0,37.7821,37.809,37.7551,37.7551,73100.0
2017-03-07 11:00:00,42.08,42.17,42.08,42.09,62112.0,37.7551,37.8359,37.7551,37.7641,62112.0
2017-03-07 11:10:00,42.08,42.12,42.04,42.05,64936.0,37.7551,37.791,37.7193,37.7282,64936.0
2017-03-07 11:20:00,42.06,42.07,42.0,42.01,83806.0,37.7372,37.7462,37.6834,37.6923,83806.0
2017-03-07 11:30:00,42.0,42.04,41.98,42.02,118110.0,37.6834,37.7193,37.6654,37.7013,118110.0
2017-03-07 11:40:00,42.02,42.03,41.97,41.98,186668.0,37.7013,37.7103,37.6564,37.6654,186668.0
2017-03-07 11:50:00,41.98,41.98,41.89,41.9,119857.0,37.6654,37.6654,37.5847,37.5936,119857.0
2017-03-07 12:00:00,41.91,41.91,41.84,41.84,80743.0,37.6026,37.6026,37.5398,37.5398,80743.0
2017-03-07 12:10:00,41.84,41.85,41.82,41.85,80873.0,37.5398,37.5488,37.5219,37.5488,80873.0
2017-03-07 12:20:00,41.84,41.87,41.73,41.75,135028.0,37.5398,37.5667,37.4411,37.4591,135028.0
2017-03-07 12:30:00,41.76,41.8,41.72,41.79,102897.0,37.468,37.5039,37.4321,37.4949,102897.0
2017-03-07 12:40:00,41.79,41.84,41.78,41.79,64504.0,37.4949,37.5398,37.486,37.4949,64504.0
2017-03-07 12:50:00,41.79,41.81,41.77,41.79,50165.0,37.4949,37.5129,37.477,37.4949,50165.0
2017-03-07 13:00:00,41.79,41.87,41.75,41.85,79940.0,37.4949,37.5667,37.4591,37.5488,79940.0
2017-03-07 13:10:00,41.84,41.86,41.81,41.82,44877.0,37.5398,37.5578,37.5129,37.5219,44877.0
2017-03-07 13:20:00,41.83,41.83,41.78,41.79,49918.0,37.5308,37.5308,37.486,37.4949,49918.0
2017-03-07 13:30:00,41.79,41.82,41.74,41.74,48365.0,37.4949,37.5219,37.4501,37.4501,48365.0
2017-03-07 13:40:00,41.74,41.78,41.73,41.77,36474.0,37.4501,37.486,37.4411,37.477,36474.0
2017-03-07 13:50:00,41.77,41.78,41.74,41.76,48195.0,37.477,37.486,37.4501,37.468,48195.0
2017-03-07 14:00:00,41.77,41.81,41.75,41.79,40474.0,37.477,37.5129,37.4591,37.4949,40474.0
2017-03-07 14:10:00,41.8,41.85,41.78,41.84,43086.0,37.5039,37.5488,37.486,37.5398,43086.0
2017-03-07 14:20:00,41.84,41.87,41.82,41.83,107555.0,37.5398,37.5667,37.5219,37.5308,107555.0
2017-03-07 14:30:00,41.83,41.85,41.78,41.83,129160.0,37.5308,37.5488,37.486,37.5308,129160.0
2017-03-07 14:40:00,41.83,41.88,41.8,41.81,112830.0,37.5308,37.5757,37.5039,37.5129,112830.0
2017-03-07 14:50:00,41.8,41.89,41.79,41.88,113972.0,37.5039,37.5847,37.4949,37.5757,113972.0
2017-03-07 15:00:00,41.88,41.9,41.84,41.85,91324.0,37.5757,37.5936,37.5398,37.5488,91324.0
2017-03-07 15:10:00,41.86,41.88,41.84,41.84,86631.0,37.5578,37.5757,37.5398,37.5398,86631.0
2017-03-07 15:20:00,41.84,41.87,41.75,41.77,107385.0,37.5398,37.5667,37.4591,37.477,107385.0
2017-03-07 15:30:00,41.77,41.78,41.69,41.7,178974.0,37.477,37.486,37.4052,37.4142,178974.0
2017-03-07 15:40:00,41.7,41.71,41.6,41.66,392175.0,37.4142,37.4232,37.3245,37.3783,392175.0
2017-03-07 15:50:00,41.66,41.69,41.61,41.65,881207.0,37.3783,37.4052,37.3334,37.3693,881207.0
2017-03-08 09:30:00,42.27,42.61,42.22,42.5,523077.0,37.9256,38.2307,37.8808,38.132,523077.0
2017-03-08 09:40:00,42.51,42.65,42.41,42.57,414774.0,38.1409,38.2666,38.0512,38.1948,414774.0
2017-03-08 09:50:00,42.56,42.6,42.32,42.36,283157.0,38.1858,38.2217,37.9705,38.0064,283157.0
2017-03-08 10:00:00,42.36,42.43,42.3,42.36,235991.0,38.0064,38.0692,37.9525,38.0064,235991.0
2017-03-08 10:10:00,42.36,42.37,42.2,42.21,165429.0,38.0064,38.0153,37.8628,37.8718,165429.0
2017-03-08 10:20:00,42.21,42.38,42.19,42.31,116320.0,37.8718,38.0243,37.8538,37.9615,116320.0
2017-03-08 10:30:00,42.32,42.37,42.22,42.29,130650.0,37.9705,38.0153,37.8808,37.9436,130650.0
2017-03-08 10:40:00,42.3,42.31,42.16,42.19,125813.0,37.9525,37.9615,37.8269,37.8538,125813.0
2017-03-08 10:50:00,42.19,42.21,42.12,42.14,186687.0,37.8538,37.8718,37.791,37.809,186687.0
2017-03-08 11:00:00,42.13,42.16,41.99,42.04,196556.0,37.8,37.8269,37.6744,37.7193,196556.0
2017-03-08 11:10:00,42.05,42.11,42.0,42.04,115601.0,37.7282,37.7821,37.6834,37.7193,115601.0
2017-03-08 11:20:00,42.05,42.17,42.02,42.15,136520.0,37.7282,37.8359,37.7013,37.8179,136520.0
2017-03-08 11:30:00,42.15,42.16,42.01,42.02,185176.0,37.8179,37.8269,37.6923,37.7013,185176.0
2017-03-08 11:40:00,42.02,42.1,41.97,42.09,153709.0,37.7013,37.7731,37.6564,37.7641,153709.0
2017-03-08 11:50:00,42.09,42.1,42.03,42.09,110598.0,37.7641,37.7731,37.7103,37.7641,110598.0
2017-03-08 12:00:00,42.09,42.16,42.07,42.1,128455.0,37.7641,37.8269,37.7462,37.7731,128455.0
2017-03-08 12:10:00,42.11,42.19,42.1,42.18,86405.0,37.7821,37.8538,37.7731,37.8449,86405.0
2017-03-08 12:20:00,42.18,42.24,42.17,42.19,67601.0,37.8449,37.8987,37.8359,37.8538,67601.0
2017-03-08 12:30:00,42.19,42.23,42.17,42.19,63713.0,37.8538,37.8897,37.8359,37.8538,63713.0
2017-03-08 12:40:00,42.19,42.21,42.13,42.18,66577.0,37.8538,37.8718,37.8,37.8449,66577.0
2017-03-08 12:50:00,42.18,42.25,42.17,42.24,76007.0,37.8449,37.9077,37.8359,37.8987,76007.0
2017-03-08 13:00:00,42.23,42.23,42.1,42.13,53551.0,37.8897,37.8897,37.7731,37.8,53551.0
2017-03-08 13:10:00,42.12,42.25,42.12,42.22,74190.0,37.791,37.9077,37.791,37.8808,74190.0
2017-03-08 13:20:00,42.22,42.23,42.13,42.15,49951.0,37.8808,37.8897,37.8,37.8179,49951.0
2017-03-08 13:30:00,42.15,42.21,42.14,42.2,118146.0,37.8179,37.8718,37.809,37.8628,118146.0
2017-03-08 13:40:00,42.2,42.22,42.13,42.13,71530.0,37.8628,37.8808,37.8,37.8,71530.0
2017-03-08 13:50:00,42.13,42.13,42.05,42.1,98748.0,37.8,37.8,37.7282,37.7731,98748.0
2017-03-08 14:00:00,42.09,42.11,42.01,42.02,78896.0,37.7641,37.7821,37.6923,37.7013,78896.0
2017-03-08 14:10:00,42.01,42.03,41.95,41.97,67278.0,37.6923,37.7103,37.6385,37.6564,67278.0
2017-03-08 14:20:00,41.96,41.97,41.89,41.91,127019.0,37.6475,37.6564,37.5847,37.6026,127019.0
2017-03-08 14:30:00,41.92,41.98,41.87,41.98,85098.0,37.6116,37.6654,37.5667,37.6654,85098.0
2017-03-08 14:40:00,41.99,42.02,41.95,41.99,59007.0,37.6744,37.7013,37.6385,37.6744,59007.0
2017-03-08 14:50:00,41.99,42.02,41.93,42.01,104071.0,37.6744,37.7013,37.6206,37.6923,104071.0
2017-03-08 15:00:00,42.01,42.05,41.99,42.02,71899.0,37.6923,37.7282,37.6744,37.7013,71899.0
2017-03-08 15:10:00,42.02,42.04,41.94,41.96,60231.0,37.7013,37.7193,37.6295,37.6475,60231.0
2017-03-08 15:20:00,41.96,41.99,41.93,41.94,67885.0,37.6475,37.6744,37.6206,37.6295,67885.0
2017-03-08 15:30:00,41.94,41.94,41.83,41.88,135199.0,37.6295,37.6295,37.5308,37.5757,135199.0
2017-03-08 15:40:00,41.87,41.9,41.82,41.9,169121.0,37.5667,37.5936,37.5219,37.5936,169121.0
2017-03-08 15:50:00,41.89,41.92,41.82,41.85,712734.0,37.5847,37.6116,37.5219,37.5488,712734.0
2017-03-09 09:30:00,42.07,42.32,42.04,42.17,195716.0,37.7462,37.9705,37.7193,37.8359,195716.0
2017-03-09 09:40:00,42.16,42.23,42.11,42.2,127064.0,37.8269,37.8897,37.7821,37.8628,127064.0
2017-03-09 09:50:00,42.2,42.25,42.13,42.16,87074.0,37.8628,37.9077,37.8,37.8269,87074.0
2017-03-09 10:00:00,42.17,42.34,42.17,42.32,91990.0,37.8359,37.9884,37.8359,37.9705,91990.0
2017-03-09 10:10:00,42.31,42.39,42.28,42.3,172488.0,37.9615,38.0333,37.9346,37.9525,172488.0
2017-03-09 10:20:00,42.3,42.32,42.22,42.23,61154.0,37.9525,37.9705,37.8808,37.8897,61154.0
2017-03-09 10:30:00,42.23,42.23,42.11,42.12,77559.0,37.8897,37.8897,37.7821,37.791,77559.0
2017-03-09 10:40:00,42.11,42.13,42.03,42.06,81972.0,37.7821,37.8,37.7103,37.7372,81972.0
2017-03-09 10:50:00,42.06,42.17,42.05,42.11,60671.0,37.7372,37.8359,37.7282,37.7821,60671.0
2017-03-09 11:00:00,42.12,42.2,42.1,42.19,63750.0,37.791,37.8628,37.7731,37.8538,63750.0
2017-03-09 11:10:00,42.19,42.19,42.12,42.14,81437.0,37.8538,37.8538,37.791,37.809,81437.0
2017-03-09 11:20:00,42.14,42.18,42.09,42.16,78860.0,37.809,37.8449,37.7641,37.8269,78860.0
2017-03-09 11:30:00,42.16,42.21,42.16,42.18,74690.0,37.8269,37.8718,37.8269,37.8449,74690.0
2017-03-09 11:40:00,42.18,42.27,42.17,42.25,65028.0,37.8449,37.9256,37.8359,37.9077,65028.0
2017-03-09 11:50:00,42.26,42.27,42.17,42.2,89080.0,37.9166,37.9256,37.8359,37.8628,89080.0
2017-03-09 12:00:00,42.21,42.23,42.18,42.2,58424.0,37.8718,37.8897,37.8449,37.8628,58424.0
2017-03-09 12:10:00,42.2,42.23,42.18,42.18,59498.0,37.8628,37.8897,37.8449,37.8449,59498.0
2017-03-09 12:20:00,42.18,42.19,42.07,42.08,88368.0,37.8449,37.8538,37.7462,37.7551,88368.0
2017-03-09 12:30:00,42.07,42.11,42.05,42.1,82153.0,37.7462,37.7821,37.7282,37.7731,82153.0
2017-03-09 12:40:00,42.11,42.14,42.1,42.13,65887.0,37.7821,37.809,37.7731,37.8,65887.0
2017-03-09 12:50:00,42.13,42.19,42.13,42.19,101451.0,37.8,37.8538,37.8,37.8538,101451.0
2017-03-09 13:00:00,42.18,42.22,42.18,42.21,60638.0,37.8449,37.8808,37.8449,37.8718,60638.0
2017-03-09 13:10:00,42.21,42.22,42.16,42.21,223081.0,37.8718,37.8808,37.8269,37.8718,223081.0
2017-03-09 13:20:00,42.21,42.23,42.16,42.16,402592.0,37.8718,37.8897,37.8269,37.8269,402592.0
2017-03-09 13:30:00,42.16,42.16,42.05,42.09,79628.0,37.8269,37.8269,37.7282,37.7641,79628.0
2017-03-09 13:40:00,42.1,42.15,42.08,42.14,84201.0,37.7731,37.8179,37.7551,37.809,84201.0
2017-03-09 13:50:00,42.14,42.19,42.14,42.16,57260.0,37.809,37.8538,37.809,37.8269,57260.0
2017-03-09 14:00:00,42.16,42.18,42.09,42.12,115051.0,37.8269,37.8449,37.7641,37.791,115051.0
2017-03-09 14:10:00,42.11,42.13,41.96,42.04,153875.0,37.7821,37.8,37.6475,37.7193,153875.0
2017-03-09 14:20:00,42.04,42.13,42.04,42.09,85066.0,37.7193,37.8,37.7193,37.7641,85066.0
2017-03-09 14:30:00,42.09,42.12,42.08,42.11,129500.0,37.7641,37.791,37.7551,37.7821,129500.0
2017-03-09 14:40:00,42.1,42.13,42.07,42.09,105815.0,37.7731,37.8,37.7462,37.7641,105815.0
2017-03-09 14:50:00,42.08,42.13,42.07,42.12,66082.0,37.7551,37.8,37.7462,37.791,66082.0
2017-03-09 15:00:00,42.11,42.14,42.08,42.13,100837.0,37.7821,37.809,37.7551,37.8,100837.0
2017-03-09 15:10:00,42.13,42.2,42.13,42.19,72954.0,37.8,37.8628,37.8,37.8538,72954.0
2017-03-09 15:20:00,42.19,42.2,42.13,42.19,67162.0,37.8538,37.8628,37.8,37.8538,67162.0
2017-03-09 15:30:00,42.2,42.28,42.19,42.26,213766.0,37.8628,37.9346,37.8538,37.9166,213766.0
2017-03-09 15:40:00,42.25,42.3,42.24,42.29,218070.0,37.9077,37.9525,37.8987,37.9436,218070.0
2017-03-09 15:50:00,42.28,42.29,42.26,42.27,428734.0,37.9346,37.9436,37.9166,37.9256,428734.0
2017-03-10 09:30:00,42.54,42.78,42.43,42.54,474185.0,38.1679,38.3832,38.0692,38.1679,474185.0
2017-03-10 09:40:00,42.53,42.59,42.46,42.58,130508.0,38.1589,38.2127,38.0961,38.2038,130508.0
2017-03-10 09:50:00,42.57,42.82,42.57,42.74,109009.0,38.1948,38.4191,38.1948,38.3473,109009.0
2017-03-10 10:00:00,42.74,42.79,42.66,42.72,92683.0,38.3473,38.3922,38.2755,38.3294,92683.0
2017-03-10 10:10:00,42.72,42.73,42.6,42.67,129399.0,38.3294,38.3383,38.2217,38.2845,129399.0
2017-03-10 10:20:00,42.68,42.68,42.55,42.56,82739.0,38.2935,38.2935,38.1768,38.1858,82739.0
2017-03-10 10:30:00,42.55,42.57,42.47,42.51,117883.0,38.1768,38.1948,38.1051,38.1409,117883.0
2017-03-10 10:40:00,42.51,42.65,42.5,42.57,110156.0,38.1409,38.2666,38.132,38.1948,110156.0
2017-03-10 10:50:00,42.57,42.64,42.49,42.51,56690.0,38.1948,38.2576,38.123,38.1409,56690.0
2017-03-10 11:00:00,42.5,42.56,42.38,42.5,142716.0,38.132,38.1858,38.0243,38.132,142716.0
2017-03-10 11:10:00,42.49,42.5,42.43,42.48,52095.0,38.123,38.132,38.0692,38.114,52095.0
2017-03-10 11:20:00,42.49,42.55,42.46,42.52,80987.0,38.123,38.1768,38.0961,38.1499,80987.0
2017-03-10 11:30:00,42.54,42.57,42.49,42.52,99856.0,38.1679,38.1948,38.123,38.1499,99856.0
2017-03-10 11:40:00,42.52,42.55,42.49,42.51,125543.0,38.1499,38.1768,38.123,38.1409,125543.0
2017-03-10 11:50:00,42.51,42.53,42.48,42.5,61021.0,38.1409,38.1589,38.114,38.132,61021.0
2017-03-10 12:00:00,42.49,42.5,42.45,42.46,38774.0,38.123,38.132,38.0871,38.0961,38774.0
2017-03-10 12:10:00,42.47,42.51,42.46,42.48,37244.0,38.1051,38.1409,38.0961,38.114,37244.0
2017-03-10 12:20:00,42.49,42.54,42.49,42.51,38780.0,38.123,38.1679,38.123,38.1409,38780.0
2017-03-10 12:30:00,42.51,42.51,42.45,42.46,62993.0,38.1409,38.1409,38.0871,38.0961,62993.0
2017-03-10 12:40:00,42.46,42.46,42.35,42.37,88501.0,38.0961,38.0961,37.9974,38.0153,88501.0
2017-03-10 12:50:00,42.37,42.38,42.27,42.32,80166.0,38.0153,38.0243,37.9256,37.9705,80166.0
2017-03-10 13:00:00,42.32,42.33,42.1,42.18,139793.0,37.9705,37.9794,37.7731,37.8449,139793.0
2017-03-10 13:10:00,42.18,42.25,42.18,42.21,41827.0,37.8449,37.9077,37.8449,37.8718,41827.0
2017-03-10 13:20:00,42.21,42.27,42.19,42.26,62368.0,37.8718,37.9256,37.8538,37.9166,62368.0
2017-03-10 13:30:00,42.26,42.27,42.22,42.23,143892.0,37.9166,37.9256,37.8808,37.8897,143892.0
2017-03-10 13:40:00,42.23,42.31,42.22,42.29,75617.0,37.8897,37.9615,37.8808,37.9436,75617.0
2017-03-10 13:50:00,42.29,42.36,42.26,42.36,83010.0,37.9436,38.0064,37.9166,38.0064,83010.0
2017-03-10 14:00:00,42.36,42.37,42.29,42.3,65056.0,38.0064,38.0153,37.9436,37.9525,65056.0
2017-03-10 14:10:00,42.31,42.43,42.31,42.4,68939.0,37.9615,38.0692,37.9615,38.0423,68939.0
2017-03-10 14:20:00,42.41,42.45,42.4,42.44,69292.0,38.0512,38.0871,38.0423,38.0781,69292.0
2017-03-10 14:30:00,42.44,42.49,42.42,42.48,48954.0,38.0781,38.123,38.0602,38.114,48954.0
2017-03-10 14:40:00,42.48,42.48,42.43,42.46,47015.0,38.114,38.114,38.0692,38.0961,47015.0
2017-03-10 14:50:00,42.46,42.46,42.39,42.41,177013.0,38.0961,38.0961,38.0333,38.0512,177013.0
2017-03-10 15:00:00,42.41,42.48,42.38,42.38,153478.0,38.0512,38.114,38.0243,38.0243,153478.0
2017-03-10 15:10:00,42.39,42.45,42.38,42.44,238053.0,38.0333,38.0871,38.0243,38.0781,238053.0
2017-03-10 15:20:00,42.44,42.51,42.43,42.51,162790.0,38.0781,38.1409,38.0692,38.1409,162790.0
2017-03-10 15:30:00,42.51,42.51,42.46,42.46,227631.0,38.1409,38.1409,38.0961,38.0961,227631.0
2017-03-10 15:40:00,42.46,42.51,42.42,42.5,222760.0,38.0961,38.1409,38.0602,38.132,222760.0
2017-03-10 15:50:00,42.5,42.52,42.44,42.5,516070.0,38.132,38.1499,38.0781,38.132,516070.0
2017-03-13 09:30:00,42.63,42.82,42.53,42.58,187587.0,38.2486,38.4191,38.1589,38.2038,187587.0
2017-03-13 09:40:00,42.58,42.73,42.51,42.67,168966.0,38.2038,38.3383,38.1409,38.2845,168966.0
2017-03-13 09:50:00,42.68,42.68,42.55,42.59,115612.0,38.2935,38.2935,38.1768,38.2127,115612.0
2017-03-13 10:00:00,42.59,42.8,42.59,42.74,95297.0,38.2127,38.4011,38.2127,38.3473,95297.0
2017-03-13 10:10:00,42.74,42.89,42.74,42.82,95714.0,38.3473,38.4819,38.3473,38.4191,95714.0
2017-03-13 10:20:00,42.82,42.86,42.72,42.86,83137.0,38.4191,38.455,38.3294,38.455,83137.0
2017-03-13 10:30:00,42.86,42.93,42.83,42.92,86144.0,38.455,38.5178,38.4281,38.5088,86144.0
2017-03-13 10:40:00,42.9,42.93,42.85,42.91,70902.0,38.4909,38.5178,38.446,38.4998,70902.0
2017-03-13 10:50:00,42.91,43.01,42.9,43.0,117932.0,38.4998,38.5896,38.4909,38.5806,117932.0
2017-03-13 11:00:00,43.0,43.0,42.87,42.94,100970.0,38.5806,38.5806,38.4639,38.5268,100970.0
2017-03-13 11:10:00,42.94,42.96,42.87,42.89,71444.0,38.5268,38.5447,38.4639,38.4819,71444.0
2017-03-13 11:20:00,42.89,42.9,42.8,42.83,72070.0,38.4819,38.4909,38.4011,38.4281,72070.0
2017-03-13 11:30:00,42.84,42.91,42.83,42.91,117176.0,38.437,38.4998,38.4281,38.4998,117176.0
2017-03-13 11:40:00,42.91,42.96,42.88,42.88,70423.0,38.4998,38.5447,38.4729,38.4729,70423.0
2017-03-13 11:50:00,42.88,42.98,42.87,42.96,75397.0,38.4729,38.5626,38.4639,38.5447,75397.0
2017-03-13 12:00:00,42.97,43.04,42.95,43.02,121943.0,38.5537,38.6165,38.5357,38.5985,121943.0
2017-03-13 12:10:00,43.02,43.04,42.95,42.96,86596.0,38.5985,38.6165,38.5357,38.5447,86596.0
2017-03-13 12:20:00,42.96,43.0,42.94,42.96,62116.0,38.5447,38.5806,38.5268,38.5447,62116.0
2017-03-13 12:30:00,42.96,42.98,42.92,42.96,32791.0,38.5447,38.5626,38.5088,38.5447,32791.0
2017-03-13 12:40:00,42.96,43.08,42.95,43.08,204474.0,38.5447,38.6524,38.5357,38.6524,204474.0
2017-03-13 12:50:00,43.08,43.18,43.07,43.16,159735.0,38.6524,38.7421,38.6434,38.7241,159735.0
2017-03-13 13:00:00,43.16,43.16,43.13,43.16,96014.0,38.7241,38.7241,38.6972,38.7241,96014.0
2017-03-13 13:10:00,43.16,43.21,43.14,43.16,106175.0,38.7241,38.769,38.7062,38.7241,106175.0
2017-03-13 13:20:00,43.16,43.19,43.15,43.16,60275.0,38.7241,38.7511,38.7152,38.7241,60275.0
2017-03-13 13:30:00,43.16,43.16,43.11,43.14,76607.0,38.7241,38.7241,38.6793,38.7062,76607.0
2017-03-13 13:40:00,43.14,43.2,43.13,43.16,106210.0,38.7062,38.76,38.6972,38.7241,106210.0
2017-03-13 13:50:00,43.16,43.19,43.16,43.17,50660.0,38.7241,38.7511,38.7241,38.7331,50660.0
2017-03-13 14:00:00,43.16,43.18,43.13,43.15,75090.0,38.7241,38.7421,38.6972,38.7152,75090.0
2017-03-13 14:10:00,43.15,43.16,43.11,43.12,48567.0,38.7152,38.7241,38.6793,38.6883,48567.0
2017-03-13 14:20:00,43.12,43.17,43.1,43.14,100429.0,38.6883,38.7331,38.6703,38.7062,100429.0
2017-03-13 14:30:00,43.13,43.19,43.13,43.17,57874.0,38.6972,38.7511,38.6972,38.7331,57874.0
2017-03-13 14:40:00,43.18,43.19,43.08,43.12,63451.0,38.7421,38.7511,38.6524,38.6883,63451.0
2017-03-13 14:50:00,43.11,43.13,43.08,43.1,141582.0,38.6793,38.6972,38.6524,38.6703,141582.0
2017-03-13 15:00:00,43.11,43.12,43.08,43.09,65046.0,38.6793,38.6883,38.6524,38.6613,65046.0
2017-03-13 15:10:00,43.09,43.09,43.05,43.07,116087.0,38.6613,38.6613,38.6254,38.6434,116087.0
2017-03-13 15:20:00,43.07,43.08,43.01,43.02,89845.0,38.6434,38.6524,38.5896,38.5985,89845.0
2017-03-13 15:30:00,43.02,43.02,42.97,42.98,112553.0,38.5985,38.5985,38.5537,38.5626,112553.0
2017-03-13 15:40:00,42.98,43.03,42.97,43.0,203835.0,38.5626,38.6075,38.5537,38.5806,203835.0
2017-03-13 15:50:00,43.0,43.01,42.95,42.98,422225.0,38.5806,38.5896,38.5357,38.5626,422225.0
2017-03-14 09:30:00,42.88,42.98,42.67,42.83,243866.0,38.4729,38.5626,38.2845,38.4281,243866.0
2017-03-14 09:40:00,42.82,42.85,42.68,42.71,189724.0,38.4191,38.446,38.2935,38.3204,189724.0
2017-03-14 09:50:00,42.71,42.74,42.52,42.55,225607.0,38.3204,38.3473,38.1499,38.1768,225607.0
2017-03-14 10:00:00,42.55,42.56,42.32,42.32,184578.0,38.1768,38.1858,37.9705,37.9705,184578.0
2017-03-14 10:10:00,42.33,42.49,42.32,42.36,176345.0,37.9794,38.123,37.9705,38.0064,176345.0
2017-03-14 10:20:00,42.35,42.43,42.28,42.29,72467.0,37.9974,38.0692,37.9346,37.9436,72467.0
2017-03-14 10:30:00,42.28,42.43,42.24,42.4,220878.0,37.9346,38.0692,37.8987,38.0423,220878.0
2017-03-14 10:40:00,42.4,42.41,42.13,42.21,234761.0,38.0423,38.0512,37.8,37.8718,234761.0
2017-03-14 10:50:00,42.21,42.4,42.21,42.38,117931.0,37.8718,38.0423,37.8718,38.0243,117931.0
2017-03-14 11:00:00,42.38,42.39,42.29,42.32,98847.0,38.0243,38.0333,37.9436,37.9705,98847.0
2017-03-14 11:10:00,42.32,42.4,42.26,42.37,240031.0,37.9705,38.0423,37.9166,38.0153,240031.0
2017-03-14 11:20:00,42.36,42.38,42.26,42.38,208684.0,38.0064,38.0243,37.9166,38.0243,208684.0
2017-03-14 11:30:00,42.37,42.4,42.28,42.29,276589.0,38.0153,38.0423,37.9346,37.9436,276589.0
2017-03-14 11:40:00,42.3,42.37,42.29,42.35,81566.0,37.9525,38.0153,37.9436,37.9974,81566.0
2017-03-14 11:50:00,42.34,42.45,42.34,42.44,105374.0,37.9884,38.0871,37.9884,38.0781,105374.0
2017-03-14 12:00:00,42.44,42.46,42.33,42.36,93263.0,38.0781,38.0961,37.9794,38.0064,93263.0
2017-03-14 12:10:00,42.35,42.38,42.31,42.32,76912.0,37.9974,38.0243,37.9615,37.9705,76912.0
2017-03-14 12:20:00,42.32,42.43,42.32,42.42,93306.0,37.9705,38.0692,37.9705,38.0602,93306.0
2017-03-14 12:30:00,42.42,42.43,42.34,42.37,108962.0,38.0602,38.0692,37.9884,38.0153,108962.0
2017-03-14 12:40:00,42.36,42.42,42.35,42.41,59079.0,38.0064,38.0602,37.9974,38.0512,59079.0
2017-03-14 12:50:00,42.41,42.42,42.36,42.42,63003.0,38.0512,38.0602,38.0064,38.0602,63003.0
2017-03-14 13:00:00,42.42,42.54,42.41,42.53,142566.0,38.0602,38.1679,38.0512,38.1589,142566.0
2017-03-14 13:10:00,42.52,42.68,42.52,42.67,119795.0,38.1499,38.2935,38.1499,38.2845,119795.0
2017-03-14 13:20:00,42.67,42.82,42.66,42.81,129746.0,38.2845,38.4191,38.2755,38.4101,129746.0
2017-03-14 13:30:00,42.8,42.86,42.77,42.85,79789.0,38.4011,38.455,38.3742,38.446,79789.0
2017-03-14 13:40:00,42.85,42.86,42.72,42.77,88977.0,38.446,38.455,38.3294,38.3742,88977.0
2017-03-14 13:50:00,42.77,42.77,42.7,42.71,65861.0,38.3742,38.3742,38.3114,38.3204,65861.0
2017-03-14 14:00:00,42.7,42.75,42.69,42.75,74436.0,38.3114,38.3563,38.3024,38.3563,74436.0
2017-03-14 14:10:00,42.75,42.75,42.59,42.64,133814.0,38.3563,38.3563,38.2127,38.2576,133814.0
2017-03-14 14:20:00,42.64,42.69,42.62,42.68,56448.0,38.2576,38.3024,38.2396,38.2935,56448.0
2017-03-14 14:30:00,42.68,42.75,42.66,42.74,62817.0,38.2935,38.3563,38.2755,38.3473,62817.0
2017-03-14 14:40:00,42.74,42.76,42.66,42.69,72906.0,38.3473,38.3653,38.2755,38.3024,72906.0
2017-03-14 14:50:00,42.69,42.69,42.63,42.63,59773.0,38.3024,38.3024,38.2486,38.2486,59773.0
2017-03-14 15:00:00,42.63,42.66,42.62,42.66,97974.0,38.2486,38.2755,38.2396,38.2755,97974.0
2017-03-14 15:10:00,42.66,42.66,42.62,42.66,118277.0,38.2755,38.2755,38.2396,38.2755,118277.0
2017-03-14 15:20:00,42.66,42.68,42.64,42.68,99880.0,38.2755,38.2935,38.2576,38.2935,99880.0
2017-03-14 15:30:00,42.68,42.68,42.58,42.59,155965.0,38.2935,38.2935,38.2038,38.2127,155965.0
2017-03-14 15:40:00,42.58,42.73,42.57,42.73,283559.0,38.2038,38.3383,38.1948,38.3383,283559.0
2017-03-14 15:50:00,42.73,42.73,42.67,42.67,480905.0,38.3383,38.3383,38.2845,38.2845,480905.0
2017-03-15 09:30:00,42.92,43.0,42.75,42.77,150440.0,38.5088,38.5806,38.3563,38.3742,150440.0
2017-03-15 09:40:00,42.77,42.8,42.73,42.79,148619.0,38.3742,38.4011,38.3383,38.3922,148619.0
2017-03-15 09:50:00,42.79,42.82,42.76,42.79,75038.0,38.3922,38.4191,38.3653,38.3922,75038.0
2017-03-15 10:00:00,42.8,42.83,42.74,42.81,100473.0,38.4011,38.4281,38.3473,38.4101,100473.0
2017-03-15 10:10:00,42.81,42.89,42.81,42.84,118287.0,38.4101,38.4819,38.4101,38.437,118287.0
2017-03-15 10:20:00,42.84,42.99,42.84,42.99,105140.0,38.437,38.5716,38.437,38.5716,105140.0
2017-03-15 10:30:00,42.99,43.09,42.99,43.03,152205.0,38.5716,38.6613,38.5716,38.6075,152205.0
2017-03-15 10:40:00,43.02,43.04,42.92,42.95,131917.0,38.5985,38.6165,38.5088,38.5357,131917.0
2017-03-15 10:50:00,42.95,42.97,42.88,42.94,68253.0,38.5357,38.5537,38.4729,38.5268,68253.0
2017-03-15 11:00:00,42.93,43.0,42.92,42.96,77385.0,38.5178,38.5806,38.5088,38.5447,77385.0
2017-03-15 11:10:00,42.97,43.03,42.95,43.0,132044.0,38.5537,38.6075,38.5357,38.5806,132044.0
2017-03-15 11:20:00,42.99,43.0,42.9,42.93,66732.0,38.5716,38.5806,38.4909,38.5178,66732.0
2017-03-15 11:30:00,42.93,43.05,42.93,43.02,86073.0,38.5178,38.6254,38.5178,38.5985,86073.0
2017-03-15 11:40:00,43.03,43.03,42.96,42.97,45609.0,38.6075,38.6075,38.5447,38.5537,45609.0
2017-03-15 11:50:00,42.96,43.03,42.93,43.02,102723.0,38.5447,38.6075,38.5178,38.5985,102723.0
2017-03-15 12:00:00,43.02,43.13,43.02,43.11,171233.0,38.5985,38.6972,38.5985,38.6793,171233.0
2017-03-15 12:10:00,43.11,43.22,43.08,43.2,191015.0,38.6793,38.778,38.6524,38.76,191015.0
2017-03-15 12:20:00,43.2,43.24,43.19,43.19,138641.0,38.76,38.7959,38.7511,38.7511,138641.0
2017-03-15 12:30:00,43.2,43.28,43.19,43.24,86973.0,38.76,38.8318,38.7511,38.7959,86973.0
2017-03-15 12:40:00,43.24,43.3,43.22,43.26,154852.0,38.7959,38.8498,38.778,38.8139,154852.0
2017-03-15 12:50:00,43.26,43.28,43.21,43.24,135198.0,38.8139,38.8318,38.769,38.7959,135198.0
2017-03-15 13:00:00,43.23,43.26,43.2,43.23,41131.0,38.7869,38.8139,38.76,38.7869,41131.0
2017-03-15 13:10:00,43.23,43.25,43.15,43.16,66651.0,38.7869,38.8049,38.7152,38.7241,66651.0
2017-03-15 13:20:00,43.16,43.17,43.1,43.14,48356.0,38.7241,38.7331,38.6703,38.7062,48356.0
2017-03-15 13:30:00,43.13,43.14,43.11,43.13,63195.0,38.6972,38.7062,38.6793,38.6972,63195.0
2017-03-15 13:40:00,43.13,43.16,43.12,43.14,133066.0,38.6972,38.7241,38.6883,38.7062,133066.0
2017-03-15 13:50:00,43.15,43.15,43.02,43.11,129989.0,38.7152,38.7152,38.5985,38.6793,129989.0
2017-03-15 14:00:00,43.12,43.16,42.39,42.49,786347.0,38.6883,38.7241,38.0333,38.123,786347.0
2017-03-15 14:10:00,42.49,42.83,42.49,42.77,251526.0,38.123,38.4281,38.123,38.3742,251526.0
2017-03-15 14:20:00,42.77,42.84,42.73,42.8,191633.0,38.3742,38.437,38.3383,38.4011,191633.0
2017-03-15 14:30:00,42.79,42.93,42.78,42.88,247208.0,38.3922,38.5178,38.3832,38.4729,247208.0
2017-03-15 14:40:00,42.88,42.95,42.83,42.91,217292.0,38.4729,38.5357,38.4281,38.4998,217292.0
2017-03-15 14:50:00,42.92,42.93,42.59,42.62,215330.0,38.5088,38.5178,38.2127,38.2396,215330.0
2017-03-15 15:00:00,42.62,42.63,42.44,42.49,348258.0,38.2396,38.2486,38.0781,38.123,348258.0
2017-03-15 15:10:00,42.5,42.6,42.46,42.6,465594.0,38.132,38.2217,38.0961,38.2217,465594.0
2017-03-15 15:20:00,42.6,42.61,42.51,42.56,133751.0,38.2217,38.2307,38.1409,38.1858,133751.0
2017-03-15 15:30:00,42.57,42.72,42.55,42.67,261226.0,38.1948,38.3294,38.1768,38.2845,261226.0
2017-03-15 15:40:00,42.67,42.76,42.66,42.71,407203.0,38.2845,38.3653,38.2755,38.3204,407203.0
2017-03-15 15:50:00,42.71,42.78,42.66,42.72,827884.0,38.3204,38.3832,38.2755,38.3294,827884.0
2017-03-16 09:30:00,42.88,43.09,42.78,42.95,234117.0,38.4729,38.6613,38.3832,38.5357,234117.0
2017-03-16 09:40:00,42.94,43.08,42.9,43.06,151699.0,38.5268,38.6524,38.4909,38.6344,151699.0
2017-03-16 09:50:00,43.05,43.05,42.95,43.02,84269.0,38.6254,38.6254,38.5357,38.5985,84269.0
2017-03-16 10:00:00,43.02,43.31,43.01,43.27,219861.0,38.5985,38.8587,38.5896,38.8228,219861.0
2017-03-16 10:10:00,43.27,43.35,43.17,43.3,335874.0,38.8228,38.8946,38.7331,38.8498,335874.0
2017-03-16 10:20:00,43.3,43.31,43.21,43.25,185347.0,38.8498,38.8587,38.769,38.8049,185347.0
2017-03-16 10:30:00,43.25,43.28,43.18,43.18,151804.0,38.8049,38.8318,38.7421,38.7421,151804.0
2017-03-16 10:40:00,43.18,43.26,43.16,43.24,181011.0,38.7421,38.8139,38.7241,38.7959,181011.0
2017-03-16 10:50:00,43.23,43.28,43.19,43.25,351767.0,38.7869,38.8318,38.7511,38.8049,351767.0
2017-03-16 11:00:00,43.25,43.26,43.12,43.22,161662.0,38.8049,38.8139,38.6883,38.778,161662.0
2017-03-16 11:10:00,43.21,43.21,43.04,43.05,122857.0,38.769,38.769,38.6165,38.6254,122857.0
2017-03-16 11:20:00,43.05,43.11,43.01,43.05,131202.0,38.6254,38.6793,38.5896,38.6254,131202.0
2017-03-16 11:30:00,43.04,43.09,43.02,43.03,201244.0,38.6165,38.6613,38.5985,38.6075,201244.0
2017-03-16 11:40:00,43.04,43.17,43.03,43.13,146916.0,38.6165,38.7331,38.6075,38.6972,146916.0
2017-03-16 11:50:00,43.13,43.15,43.11,43.14,136091.0,38.6972,38.7152,38.6793,38.7062,136091.0
2017-03-16 12:00:00,43.13,43.25,43.09,43.23,255118.0,38.6972,38.8049,38.6613,38.7869,255118.0
2017-03-16 12:10:00,43.23,43.28,43.17,43.21,357325.0,38.7869,38.8318,38.7331,38.769,357325.0
2017-03-16 12:20:00,43.2,43.26,43.17,43.17,166409.0,38.76,38.8139,38.7331,38.7331,166409.0
2017-03-16 12:30:00,43.17,43.21,43.15,43.2,87764.0,38.7331,38.769,38.7152,38.76,87764.0
2017-03-16 12:40:00,43.19,43.25,43.17,43.24,107925.0,38.7511,38.8049,38.7331,38.7959,107925.0
2017-03-16 12:50:00,43.25,43.3,43.23,43.25,109797.0,38.8049,38.8498,38.7869,38.8049,109797.0
2017-03-16 13:00:00,43.25,43.36,43.23,43.29,175247.0,38.8049,38.9036,38.7869,38.8408,175247.0
2017-03-16 13:10:00,43.3,43.36,43.29,43.33,91632.0,38.8498,38.9036,38.8408,38.8767,91632.0
2017-03-16 13:20:00,43.33,43.43,43.31,43.4,106988.0,38.8767,38.9664,38.8587,38.9395,106988.0
2017-03-16 13:30:00,43.41,43.48,43.4,43.42,107276.0,38.9484,39.0113,38.9395,38.9574,107276.0
2017-03-16 13:40:00,43.43,43.52,43.41,43.48,124745.0,38.9664,39.0471,38.9484,39.0113,124745.0
2017-03-16 13:50:00,43.49,43.53,43.46,43.47,82482.0,39.0202,39.0561,38.9933,39.0023,82482.0
2017-03-16 14:00:00,43.48,43.49,43.44,43.48,51137.0,39.0113,39.0202,38.9754,39.0113,51137.0
2017-03-16 14:10:00,43.47,43.54,43.47,43.51,93737.0,39.0023,39.0651,39.0023,39.0382,93737.0
2017-03-16 14:20:00,43.51,43.57,43.51,43.56,136284.0,39.0382,39.092,39.0382,39.083,136284.0
2017-03-16 14:30:00,43.56,43.64,43.56,43.62,131104.0,39.083,39.1548,39.083,39.1369,131104.0
2017-03-16 14:40:00,43.62,43.62,43.48,43.5,134949.0,39.1369,39.1369,39.0113,39.0292,134949.0
2017-03-16 14:50:00,43.5,43.5,43.46,43.46,55356.0,39.0292,39.0292,38.9933,38.9933,55356.0
2017-03-16 15:00:00,43.46,43.48,43.4,43.45,212321.0,38.9933,39.0113,38.9395,38.9843,212321.0
2017-03-16 15:10:00,43.45,43.5,43.43,43.47,133904.0,38.9843,39.0292,38.9664,39.0023,133904.0
2017-03-16 15:20:00,43.47,43.49,43.39,43.43,88228.0,39.0023,39.0202,38.9305,38.9664,88228.0
2017-03-16 15:30:00,43.42,43.43,43.37,43.41,118488.0,38.9574,38.9664,38.9126,38.9484,118488.0
2017-03-16 15:40:00,43.41,43.49,43.4,43.48,286497.0,38.9484,39.0202,38.9395,39.0113,286497.0
2017-03-16 15:50:00,43.49,43.54,43.47,43.52,683289.0,39.0202,39.0651,39.0023,39.0471,683289.0
2017-03-17 09:30:00,43.62,43.65,43.44,43.47,1124048.0,39.1369,39.1638,38.9754,39.0023,1124048.0
2017-03-17 09:40:00,43.5,43.53,43.34,43.48,139045.0,39.0292,39.0561,38.8856,39.0113,139045.0
2017-03-17 09:50:00,43.47,43.58,43.42,43.43,154545.0,39.0023,39.101,38.9574,38.9664,154545.0
2017-03-17 10:00:00,43.43,43.46,43.35,43.42,153169.0,38.9664,38.9933,38.8946,38.9574,153169.0
2017-03-17 10:10:00,43.42,43.43,43.29,43.34,192187.0,38.9574,38.9664,38.8408,38.8856,192187.0
2017-03-17 10:20:00,43.34,43.4,43.28,43.4,64183.0,38.8856,38.9395,38.8318,38.9395,64183.0
2017-03-17 10:30:00,43.39,43.43,43.33,43.43,227818.0,38.9305,38.9664,38.8767,38.9664,227818.0
2017-03-17 10:40:00,43.43,43.44,43.34,43.34,173106.0,38.9664,38.9754,38.8856,38.8856,173106.0
2017-03-17 10:50:00,43.34,43.36,43.25,43.27,110990.0,38.8856,38.9036,38.8049,38.8228,110990.0
2017-03-17 11:00:00,43.27,43.28,43.19,43.2,119840.0,38.8228,38.8318,38.7511,38.76,119840.0
2017-03-17 11:10:00,43.2,43.2,43.12,43.14,101293.0,38.76,38.76,38.6883,38.7062,101293.0
2017-03-17 11:20:00,43.14,43.18,43.1,43.1,78088.0,38.7062,38.7421,38.6703,38.6703,78088.0
2017-03-17 11:30:00,43.11,43.11,43.0,43.01,131279.0,38.6793,38.6793,38.5806,38.5896,131279.0
2017-03-17 11:40:00,43.0,43.09,43.0,43.01,95134.0,38.5806,38.6613,38.5806,38.5896,95134.0
2017-03-17 11:50:00,43.01,43.06,42.99,43.05,128935.0,38.5896,38.6344,38.5716,38.6254,128935.0
2017-03-17 12:00:00,43.06,43.12,43.04,43.11,203703.0,38.6344,38.6883,38.6165,38.6793,203703.0
2017-03-17 12:10:00,43.11,43.19,43.07,43.17,62725.0,38.6793,38.7511,38.6434,38.7331,62725.0
2017-03-17 12:20:00,43.17,43.21,43.14,43.16,56292.0,38.7331,38.769,38.7062,38.7241,56292.0
2017-03-17 12:30:00,43.16,43.18,43.13,43.13,32032.0,38.7241,38.7421,38.6972,38.6972,32032.0
2017-03-17 12:40:00,43.13,43.16,43.11,43.16,46040.0,38.6972,38.7241,38.6793,38.7241,46040.0
2017-03-17 12:50:00,43.16,43.17,43.1,43.12,44392.0,38.7241,38.7331,38.6703,38.6883,44392.0
2017-03-17 13:00:00,43.12,43.12,43.09,43.11,26142.0,38.6883,38.6883,38.6613,38.6793,26142.0
2017-03-17 13:10:00,43.12,43.18,43.09,43.16,54770.0,38.6883,38.7421,38.6613,38.7241,54770.0
2017-03-17 13:20:00,43.17,43.2,43.16,43.16,39911.0,38.7331,38.76,38.7241,38.7241,39911.0
2017-03-17 13:30:00,43.16,43.19,43.13,43.19,55006.0,38.7241,38.7511,38.6972,38.7511,55006.0
2017-03-17 13:40:00,43.18,43.19,43.11,43.14,55994.0,38.7421,38.7511,38.6793,38.7062,55994.0
2017-03-17 13:50:00,43.13,43.16,43.12,43.14,34508.0,38.6972,38.7241,38.6883,38.7062,34508.0
2017-03-17 14:00:00,43.13,43.18,43.13,43.14,86503.0,38.6972,38.7421,38.6972,38.7062,86503.0
2017-03-17 14:10:00,43.14,43.21,43.14,43.2,62275.0,38.7062,38.769,38.7062,38.76,62275.0
2017-03-17 14:20:00,43.19,43.2,43.12,43.13,100054.0,38.7511,38.76,38.6883,38.6972,100054.0
2017-03-17 14:30:00,43.14,43.17,43.11,43.12,48712.0,38.7062,38.7331,38.6793,38.6883,48712.0
2017-03-17 14:40:00,43.12,43.13,43.08,43.09,55145.0,38.6883,38.6972,38.6524,38.6613,55145.0
2017-03-17 14:50:00,43.08,43.1,43.06,43.07,68965.0,38.6524,38.6703,38.6344,38.6434,68965.0
2017-03-17 15:00:00,43.06,43.09,43.04,43.04,65814.0,38.6344,38.6613,38.6165,38.6165,65814.0
2017-03-17 15:10:00,43.04,43.05,42.98,43.04,125284.0,38.6165,38.6254,38.5626,38.6165,125284.0
2017-03-17 15:20:00,43.03,43.04,42.91,42.92,102330.0,38.6075,38.6165,38.4998,38.5088,102330.0
2017-03-17 15:30:00,42.92,42.96,42.88,42.92,193840.0,38.5088,38.5447,38.4729,38.5088,193840.0
2017-03-17 15:40:00,42.93,42.93,42.81,42.9,309025.0,38.5178,38.5178,38.4101,38.4909,309025.0
2017-03-17 15:50:00,42.91,42.95,42.83,42.84,1019997.0,38.4998,38.5357,38.4281,38.437,1019997.0
2017-03-20 09:30:00,42.74,42.79,42.46,42.59,207795.0,38.3473,38.3922,38.0961,38.2127,207795.0
2017-03-20 09:40:00,42.59,42.66,42.53,42.65,122152.0,38.2127,38.2755,38.1589,38.2666,122152.0
2017-03-20 09:50:00,42.66,42.71,42.6,42.66,83896.0,38.2755,38.3204,38.2217,38.2755,83896.0
2017-03-20 10:00:00,42.65,42.73,42.52,42.59,184717.0,38.2666,38.3383,38.1499,38.2127,184717.0
2017-03-20 10:10:00,42.6,42.82,42.59,42.79,151791.0,38.2217,38.4191,38.2127,38.3922,151791.0
2017-03-20 10:20:00,42.78,42.89,42.76,42.86,103207.0,38.3832,38.4819,38.3653,38.455,103207.0
2017-03-20 10:30:00,42.86,42.87,42.67,42.72,133285.0,38.455,38.4639,38.2845,38.3294,133285.0
2017-03-20 10:40:00,42.73,42.78,42.69,42.73,64600.0,38.3383,38.3832,38.3024,38.3383,64600.0
2017-03-20 10:50:00,42.73,42.77,42.67,42.71,144300.0,38.3383,38.3742,38.2845,38.3204,144300.0
2017-03-20 11:00:00,42.71,42.78,42.71,42.75,99430.0,38.3204,38.3832,38.3204,38.3563,99430.0
2017-03-20 11:10:00,42.75,42.77,42.66,42.7,104080.0,38.3563,38.3742,38.2755,38.3114,104080.0
2017-03-20 11:20:00,42.71,42.75,42.65,42.68,131286.0,38.3204,38.3563,38.2666,38.2935,131286.0
2017-03-20 11:30:00,42.68,42.68,42.61,42.68,61452.0,38.2935,38.2935,38.2307,38.2935,61452.0
2017-03-20 11:40:00,42.68,42.68,42.6,42.6,52703.0,38.2935,38.2935,38.2217,38.2217,52703.0
2017-03-20 11:50:00,42.61,42.69,42.6,42.66,95916.0,38.2307,38.3024,38.2217,38.2755,95916.0
2017-03-20 12:00:00,42.66,42.66,42.6,42.61,91085.0,38.2755,38.2755,38.2217,38.2307,91085.0
2017-03-20 12:10:00,42.61,42.66,42.55,42.56,82636.0,38.2307,38.2755,38.1768,38.1858,82636.0
2017-03-20 12:20:00,42.56,42.59,42.53,42.55,84898.0,38.1858,38.2127,38.1589,38.1768,84898.0
2017-03-20 12:30:00,42.55,42.6,42.53,42.59,39320.0,38.1768,38.2217,38.1589,38.2127,39320.0
2017-03-20 12:40:00,42.59,42.64,42.57,42.6,52104.0,38.2127,38.2576,38.1948,38.2217,52104.0
2017-03-20 12:50:00,42.61,42.63,42.54,42.55,80591.0,38.2307,38.2486,38.1679,38.1768,80591.0
2017-03-20 13:00:00,42.55,42.55,42.47,42.5,74347.0,38.1768,38.1768,38.1051,38.132,74347.0
2017-03-20 13:10:00,42.5,42.52,42.48,42.52,59524.0,38.132,38.1499,38.114,38.1499,59524.0
2017-03-20 13:20:00,42.51,42.55,42.5,42.55,109740.0,38.1409,38.1768,38.132,38.1768,109740.0
2017-03-20 13:30:00,42.55,42.61,42.49,42.5,118235.0,38.1768,38.2307,38.123,38.132,118235.0
2017-03-20 13:40:00,42.49,42.49,42.43,42.44,144604.0,38.123,38.123,38.0692,38.0781,144604.0
2017-03-20 13:50:00,42.44,42.51,42.44,42.5,96019.0,38.0781,38.1409,38.0781,38.132,96019.0
2017-03-20 14:00:00,42.5,42.53,42.48,42.52,72330.0,38.132,38.1589,38.114,38.1499,72330.0
2017-03-20 14:10:00,42.53,42.53,42.45,42.48,116190.0,38.1589,38.1589,38.0871,38.114,116190.0
2017-03-20 14:20:00,42.48,42.51,42.48,42.49,126831.0,38.114,38.1409,38.114,38.123,126831.0
2017-03-20 14:30:00,42.49,42.5,42.42,42.44,117580.0,38.123,38.132,38.0602,38.0781,117580.0
2017-03-20 14:40:00,42.44,42.48,42.36,42.37,77282.0,38.0781,38.114,38.0064,38.0153,77282.0
2017-03-20 14:50:00,42.37,42.37,42.3,42.34,209361.0,38.0153,38.0153,37.9525,37.9884,209361.0
2017-03-20 15:00:00,42.34,42.35,42.3,42.3,115229.0,37.9884,37.9974,37.9525,37.9525,115229.0
2017-03-20 15:10:00,42.3,42.4,42.3,42.38,96553.0,37.9525,38.0423,37.9525,38.0243,96553.0
2017-03-20 15:20:00,42.38,42.39,42.32,42.38,145176.0,38.0243,38.0333,37.9705,38.0243,145176.0
2017-03-20 15:30:00,42.38,42.42,42.37,42.4,205268.0,38.0243,38.0602,38.0153,38.0423,205268.0
2017-03-20 15:40:00,42.4,42.41,42.27,42.29,238382.0,38.0423,38.0512,37.9256,37.9436,238382.0
2017-03-20 15:50:00,42.29,42.32,42.22,42.26,623909.0,37.9436,37.9705,37.8808,37.9166,623909.0
2017-03-21 09:30:00,42.57,42.6,42.31,42.35,196059.0,38.1948,38.2217,37.9615,37.9974,196059.0
2017-03-21 09:40:00,42.36,42.42,42.27,42.27,202829.0,38.0064,38.0602,37.9256,37.9256,202829.0
2017-03-21 09:50:00,42.27,42.27,42.09,42.1,116965.0,37.9256,37.9256,37.7641,37.7731,116965.0
2017-03-21 10:00:00,42.09,42.11,41.97,42.05,169802.0,37.7641,37.7821,37.6564,37.7282,169802.0
2017-03-21 10:10:00,42.05,42.08,41.91,41.97,115579.0,37.7282,37.7551,37.6026,37.6564,115579.0
2017-03-21 10:20:00,41.97,42.07,41.82,41.83,101931.0,37.6564,37.7462,37.5219,37.5308,101931.0
2017-03-21 10:30:00,41.83,41.87,41.71,41.74,176751.0,37.5308,37.5667,37.4232,37.4501,176751.0
2017-03-21 10:40:00,41.75,41.82,41.65,41.68,139556.0,37.4591,37.5219,37.3693,37.3963,139556.0
2017-03-21 10:50:00,41.68,41.68,41.35,41.4,308355.0,37.3963,37.3963,37.1002,37.145,308355.0
2017-03-21 11:00:00,41.4,41.47,41.15,41.19,317188.0,37.145,37.2078,36.9207,36.9566,317188.0
2017-03-21 11:10:00,41.19,41.2,40.76,40.77,452750.0,36.9566,36.9656,36.5708,36.5798,452750.0
2017-03-21 11:20:00,40.76,40.89,40.71,40.83,512742.0,36.5708,36.6874,36.5259,36.6336,512742.0
2017-03-21 11:30:00,40.84,40.86,40.7,40.75,309796.0,36.6426,36.6605,36.517,36.5618,309796.0
2017-03-21 11:40:00,40.75,40.91,40.71,40.88,191062.0,36.5618,36.7054,36.5259,36.6785,191062.0
2017-03-21 11:50:00,40.88,41.0,40.86,40.97,281839.0,36.6785,36.7861,36.6605,36.7592,281839.0
2017-03-21 12:00:00,40.97,41.1,40.9,41.02,218945.0,36.7592,36.8759,36.6964,36.8041,218945.0
2017-03-21 12:10:00,41.03,41.04,40.78,40.86,157622.0,36.8131,36.822,36.5888,36.6605,157622.0
2017-03-21 12:20:00,40.86,40.93,40.78,40.82,256614.0,36.6605,36.7233,36.5888,36.6246,256614.0
2017-03-21 12:30:00,40.82,40.88,40.78,40.87,222021.0,36.6246,36.6785,36.5888,36.6695,222021.0
2017-03-21 12:40:00,40.87,40.95,40.81,40.83,215328.0,36.6695,36.7413,36.6157,36.6336,215328.0
2017-03-21 12:50:00,40.83,40.96,40.81,40.86,179731.0,36.6336,36.7503,36.6157,36.6605,179731.0
2017-03-21 13:00:00,40.86,40.87,40.76,40.78,160134.0,36.6605,36.6695,36.5708,36.5888,160134.0
2017-03-21 13:10:00,40.78,40.84,40.69,40.74,142300.0,36.5888,36.6426,36.508,36.5529,142300.0
2017-03-21 13:20:00,40.74,40.8,40.65,40.79,131302.0,36.5529,36.6067,36.4721,36.5977,131302.0
2017-03-21 13:30:00,40.8,40.87,40.73,40.77,123462.0,36.6067,36.6695,36.5439,36.5798,123462.0
2017-03-21 13:40:00,40.76,40.78,40.6,40.66,196328.0,36.5708,36.5888,36.4273,36.4811,196328.0
2017-03-21 13:50:00,40.66,40.69,40.56,40.6,118645.0,36.4811,36.508,36.3914,36.4273,118645.0
2017-03-21 14:00:00,40.6,40.74,40.57,40.73,121244.0,36.4273,36.5529,36.4003,36.5439,121244.0
2017-03-21 14:10:00,40.72,40.8,40.68,40.8,116941.0,36.5349,36.6067,36.499,36.6067,116941.0
2017-03-21 14:20:00,40.8,40.8,40.67,40.68,173663.0,36.6067,36.6067,36.4901,36.499,173663.0
2017-03-21 14:30:00,40.68,40.75,40.67,40.69,218181.0,36.499,36.5618,36.4901,36.508,218181.0
2017-03-21 14:40:00,40.68,40.68,40.49,40.53,235542.0,36.499,36.499,36.3286,36.3644,235542.0
2017-03-21 14:50:00,40.52,40.62,40.48,40.56,137002.0,36.3555,36.4452,36.3196,36.3914,137002.0
2017-03-21 15:00:00,40.55,40.63,40.5,40.59,131011.0,36.3824,36.4542,36.3375,36.4183,131011.0
2017-03-21 15:10:00,40.6,40.68,40.59,40.64,162165.0,36.4273,36.499,36.4183,36.4631,162165.0
2017-03-21 15:20:00,40.64,40.66,40.59,40.61,211036.0,36.4631,36.4811,36.4183,36.4362,211036.0
2017-03-21 15:30:00,40.61,40.63,40.47,40.47,293016.0,36.4362,36.4542,36.3106,36.3106,293016.0
2017-03-21 15:40:00,40.47,40.48,40.37,40.39,315376.0,36.3106,36.3196,36.2209,36.2388,315376.0
2017-03-21 15:50:00,40.4,40.45,40.32,40.43,744359.0,36.2478,36.2927,36.176,36.2747,744359.0
2017-03-22 09:30:00,40.22,40.29,39.54,40.23,590280.0,36.0863,36.1491,35.4762,36.0953,590280.0
2017-03-22 09:40:00,40.23,40.5,40.16,40.46,628634.0,36.0953,36.3375,36.0325,36.3016,628634.0
2017-03-22 09:50:00,40.44,40.47,40.05,40.08,142582.0,36.2837,36.3106,35.9338,35.9607,142582.0
2017-03-22 10:00:00,40.08,40.3,40.06,40.26,478459.0,35.9607,36.1581,35.9428,36.1222,478459.0
2017-03-22 10:10:00,40.26,40.34,40.19,40.28,235561.0,36.1222,36.194,36.0594,36.1401,235561.0
2017-03-22 10:20:00,40.27,40.45,40.26,40.31,259770.0,36.1312,36.2927,36.1222,36.1671,259770.0
2017-03-22 10:30:00,40.31,40.52,40.26,40.42,242919.0,36.1671,36.3555,36.1222,36.2658,242919.0
2017-03-22 10:40:00,40.4,40.53,40.32,40.48,404864.0,36.2478,36.3644,36.176,36.3196,404864.0
2017-03-22 10:50:00,40.48,40.54,40.36,40.45,289769.0,36.3196,36.3734,36.2119,36.2927,289769.0
2017-03-22 11:00:00,40.44,40.48,40.34,40.38,350650.0,36.2837,36.3196,36.194,36.2299,350650.0
2017-03-22 11:10:00,40.37,40.39,40.19,40.38,167717.0,36.2209,36.2388,36.0594,36.2299,167717.0
2017-03-22 11:20:00,40.37,40.41,40.25,40.28,140271.0,36.2209,36.2568,36.1132,36.1401,140271.0
2017-03-22 11:30:00,40.29,40.31,40.19,40.26,131209.0,36.1491,36.1671,36.0594,36.1222,131209.0
2017-03-22 11:40:00,40.26,40.36,40.26,40.32,140973.0,36.1222,36.2119,36.1222,36.176,140973.0
2017-03-22 11:50:00,40.31,40.36,40.29,40.33,159926.0,36.1671,36.2119,36.1491,36.185,159926.0
2017-03-22 12:00:00,40.32,40.34,40.27,40.28,108479.0,36.176,36.194,36.1312,36.1401,108479.0
2017-03-22 12:10:00,40.28,40.28,40.07,40.08,80117.0,36.1401,36.1401,35.9517,35.9607,80117.0
2017-03-22 12:20:00,40.09,40.12,40.0,40.01,113498.0,35.9697,35.9966,35.8889,35.8979,113498.0
2017-03-22 12:30:00,40.02,40.02,39.93,39.94,195085.0,35.9069,35.9069,35.8261,35.8351,195085.0
2017-03-22 12:40:00,39.94,39.96,39.85,39.91,148014.0,35.8351,35.853,35.7543,35.8082,148014.0
2017-03-22 12:50:00,39.91,39.97,39.88,39.95,71474.0,35.8082,35.862,35.7813,35.8441,71474.0
2017-03-22 13:00:00,39.95,39.95,39.79,39.93,158395.0,35.8441,35.8441,35.7005,35.8261,158395.0
2017-03-22 13:10:00,39.93,40.04,39.83,40.02,83944.0,35.8261,35.9248,35.7364,35.9069,83944.0
2017-03-22 13:20:00,40.02,40.07,39.98,40.02,130446.0,35.9069,35.9517,35.871,35.9069,130446.0
2017-03-22 13:30:00,40.02,40.11,40.0,40.08,103324.0,35.9069,35.9876,35.8889,35.9607,103324.0
2017-03-22 13:40:00,40.07,40.07,39.93,39.98,154270.0,35.9517,35.9517,35.8261,35.871,154270.0
2017-03-22 13:50:00,39.97,39.98,39.92,39.94,82571.0,35.862,35.871,35.8171,35.8351,82571.0
2017-03-22 14:00:00,39.94,40.04,39.93,40.0,140617.0,35.8351,35.9248,35.8261,35.8889,140617.0
2017-03-22 14:10:00,40.0,40.08,39.97,39.97,200574.0,35.8889,35.9607,35.862,35.862,200574.0
2017-03-22 14:20:00,39.97,40.04,39.93,39.95,121281.0,35.862,35.9248,35.8261,35.8441,121281.0
2017-03-22 14:30:00,39.94,40.12,39.93,40.12,219363.0,35.8351,35.9966,35.8261,35.9966,219363.0
2017-03-22 14:40:00,40.12,40.15,40.05,40.14,144769.0,35.9966,36.0235,35.9338,36.0145,144769.0
2017-03-22 14:50:00,40.13,40.18,40.1,40.17,107829.0,36.0056,36.0504,35.9786,36.0414,107829.0
2017-03-22 15:00:00,40.17,40.17,40.11,40.16,65137.0,36.0414,36.0414,35.9876,36.0325,65137.0
2017-03-22 15:10:00,40.16,40.25,40.11,40.24,153645.0,36.0325,36.1132,35.9876,36.1043,153645.0
2017-03-22 15:20:00,40.24,40.31,40.2,40.21,164372.0,36.1043,36.1671,36.0684,36.0773,164372.0
2017-03-22 15:30:00,40.21,40.22,40.14,40.16,220581.0,36.0773,36.0863,36.0145,36.0325,220581.0
2017-03-22 15:40:00,40.16,40.24,40.15,40.21,199342.0,36.0325,36.1043,36.0235,36.0773,199342.0
2017-03-22 15:50:00,40.21,40.26,40.14,40.15,507415.0,36.0773,36.1222,36.0145,36.0235,507415.0
2017-03-23 09:30:00,40.03,40.28,39.98,40.2,258035.0,35.9158,36.1401,35.871,36.0684,258035.0
2017-03-23 09:40:00,40.19,40.31,40.17,40.28,178857.0,36.0594,36.1671,36.0414,36.1401,178857.0
2017-03-23 09:50:00,40.28,40.39,40.23,40.36,244353.0,36.1401,36.2388,36.0953,36.2119,244353.0
2017-03-23 10:00:00,40.37,40.48,40.35,40.38,232295.0,36.2209,36.3196,36.2029,36.2299,232295.0
2017-03-23 10:10:00,40.37,40.38,40.26,40.33,83506.0,36.2209,36.2299,36.1222,36.185,83506.0
2017-03-23 10:20:00,40.33,40.46,40.33,40.41,112993.0,36.185,36.3016,36.185,36.2568,112993.0
2017-03-23 10:30:00,40.41,40.5,40.36,40.47,362218.0,36.2568,36.3375,36.2119,36.3106,362218.0
2017-03-23 10:40:00,40.47,40.57,40.47,40.5,100086.0,36.3106,36.4003,36.3106,36.3375,100086.0
2017-03-23 10:50:00,40.5,40.6,40.45,40.49,203527.0,36.3375,36.4273,36.2927,36.3286,203527.0
2017-03-23 11:00:00,40.48,40.52,40.46,40.5,198143.0,36.3196,36.3555,36.3016,36.3375,198143.0
2017-03-23 11:10:00,40.5,40.69,40.49,40.63,229075.0,36.3375,36.508,36.3286,36.4542,229075.0
2017-03-23 11:20:00,40.63,40.65,40.51,40.52,131743.0,36.4542,36.4721,36.3465,36.3555,131743.0
2017-03-23 11:30:00,40.52,40.57,40.48,40.55,68214.0,36.3555,36.4003,36.3196,36.3824,68214.0
2017-03-23 11:40:00,40.56,40.56,40.41,40.44,135081.0,36.3914,36.3914,36.2568,36.2837,135081.0
2017-03-23 11:50:00,40.45,40.48,40.39,40.45,168333.0,36.2927,36.3196,36.2388,36.2927,168333.0
2017-03-23 12:00:00,40.44,40.49,40.38,40.39,115234.0,36.2837,36.3286,36.2299,36.2388,115234.0
2017-03-23 12:10:00,40.39,40.53,40.39,40.48,109224.0,36.2388,36.3644,36.2388,36.3196,109224.0
2017-03-23 12:20:00,40.48,40.49,40.39,40.41,110658.0,36.3196,36.3286,36.2388,36.2568,110658.0
2017-03-23 12:30:00,40.41,40.46,40.38,40.44,48746.0,36.2568,36.3016,36.2299,36.2837,48746.0
2017-03-23 12:40:00,40.43,40.48,40.42,40.46,69464.0,36.2747,36.3196,36.2658,36.3016,69464.0
2017-03-23 12:50:00,40.47,40.55,40.46,40.52,140773.0,36.3106,36.3824,36.3016,36.3555,140773.0
2017-03-23 13:00:00,40.52,40.52,40.3,40.3,355551.0,36.3555,36.3555,36.1581,36.1581,355551.0
2017-03-23 13:10:00,40.3,40.38,40.28,40.34,101682.0,36.1581,36.2299,36.1401,36.194,101682.0
2017-03-23 13:20:00,40.34,40.37,40.19,40.21,69732.0,36.194,36.2209,36.0594,36.0773,69732.0
2017-03-23 13:30:00,40.21,40.29,40.19,40.22,134793.0,36.0773,36.1491,36.0594,36.0863,134793.0
2017-03-23 13:40:00,40.21,40.35,40.17,40.34,124786.0,36.0773,36.2029,36.0414,36.194,124786.0
2017-03-23 13:50:00,40.34,40.38,40.3,40.31,49809.0,36.194,36.2299,36.1581,36.1671,49809.0
2017-03-23 14:00:00,40.3,40.37,40.27,40.37,51929.0,36.1581,36.2209,36.1312,36.2209,51929.0
2017-03-23 14:10:00,40.37,40.42,40.33,40.41,64070.0,36.2209,36.2658,36.185,36.2568,64070.0
2017-03-23 14:20:00,40.41,40.42,40.35,40.4,61010.0,36.2568,36.2658,36.2029,36.2478,61010.0
2017-03-23 14:30:00,40.4,40.42,40.31,40.38,63200.0,36.2478,36.2658,36.1671,36.2299,63200.0
2017-03-23 14:40:00,40.38,40.42,40.35,40.38,52387.0,36.2299,36.2658,36.2029,36.2299,52387.0
2017-03-23 14:50:00,40.38,40.41,40.34,40.34,58364.0,36.2299,36.2568,36.194,36.194,58364.0
2017-03-23 15:00:00,40.35,40.36,40.28,40.29,94618.0,36.2029,36.2119,36.1401,36.1491,94618.0
2017-03-23 15:10:00,40.29,40.33,40.17,40.2,146951.0,36.1491,36.185,36.0414,36.0684,146951.0
2017-03-23 15:20:00,40.2,40.28,40.15,40.16,155757.0,36.0684,36.1401,36.0235,36.0325,155757.0
2017-03-23 15:30:00,40.17,40.19,40.05,40.19,249955.0,36.0414,36.0594,35.9338,36.0594,249955.0
2017-03-23 15:40:00,40.19,40.24,40.13,40.23,250364.0,36.0594,36.1043,36.0056,36.0953,250364.0
2017-03-23 15:50:00,40.22,40.23,40.13,40.18,723449.0,36.0863,36.0953,36.0056,36.0504,723449.0
2017-03-24 09:30:00,40.35,40.41,40.14,40.16,155991.0,36.2029,36.2568,36.0145,36.0325,155991.0
2017-03-24 09:40:00,40.16,40.25,40.1,40.22,109993.0,36.0325,36.1132,35.9786,36.0863,109993.0
2017-03-24 09:50:00,40.22,40.22,40.09,40.12,141071.0,36.0863,36.0863,35.9697,35.9966,141071.0
2017-03-24 10:00:00,40.12,40.24,40.11,40.22,117461.0,35.9966,36.1043,35.9876,36.0863,117461.0
2017-03-24 10:10:00,40.22,40.28,40.17,40.25,131065.0,36.0863,36.1401,36.0414,36.1132,131065.0
2017-03-24 10:20:00,40.24,40.33,40.22,40.28,122290.0,36.1043,36.185,36.0863,36.1401,122290.0
2017-03-24 10:30:00,40.28,40.3,40.24,40.26,101459.0,36.1401,36.1581,36.1043,36.1222,101459.0
2017-03-24 10:40:00,40.26,40.3,40.25,40.3,85106.0,36.1222,36.1581,36.1132,36.1581,85106.0
2017-03-24 10:50:00,40.3,40.37,40.21,40.36,165109.0,36.1581,36.2209,36.0773,36.2119,165109.0
2017-03-24 11:00:00,40.36,40.43,40.31,40.35,224274.0,36.2119,36.2747,36.1671,36.2029,224274.0
2017-03-24 11:10:00,40.35,40.38,40.28,40.3,132727.0,36.2029,36.2299,36.1401,36.1581,132727.0
2017-03-24 11:20:00,40.3,40.31,40.23,40.26,107227.0,36.1581,36.1671,36.0953,36.1222,107227.0
2017-03-24 11:30:00,40.26,40.32,40.25,40.3,87801.0,36.1222,36.176,36.1132,36.1581,87801.0
2017-03-24 11:40:00,40.3,40.31,40.23,40.24,62620.0,36.1581,36.1671,36.0953,36.1043,62620.0
2017-03-24 11:50:00,40.25,40.31,40.22,40.24,51085.0,36.1132,36.1671,36.0863,36.1043,51085.0
2017-03-24 12:00:00,40.24,40.26,40.19,40.21,76863.0,36.1043,36.1222,36.0594,36.0773,76863.0
2017-03-24 12:10:00,40.2,40.21,40.01,40.01,133147.0,36.0684,36.0773,35.8979,35.8979,133147.0
2017-03-24 12:20:00,40.02,40.14,39.98,40.11,168921.0,35.9069,36.0145,35.871,35.9876,168921.0
2017-03-24 12:30:00,40.12,40.15,40.04,40.09,67124.0,35.9966,36.0235,35.9248,35.9697,67124.0
2017-03-24 12:40:00,40.09,40.16,40.07,40.13,84767.0,35.9697,36.0325,35.9517,36.0056,84767.0
2017-03-24 12:50:00,40.13,40.14,40.03,40.07,120016.0,36.0056,36.0145,35.9158,35.9517,120016.0
2017-03-24 13:00:00,40.07,40.11,39.98,40.0,209207.0,35.9517,35.9876,35.871,35.8889,209207.0
2017-03-24 13:10:00,40.0,40.03,39.98,40.02,100687.0,35.8889,35.9158,35.871,35.9069,100687.0
2017-03-24 13:20:00,40.01,40.13,40.0,40.1,100220.0,35.8979,36.0056,35.8889,35.9786,100220.0
2017-03-24 13:30:00,40.1,40.12,40.02,40.03,89187.0,35.9786,35.9966,35.9069,35.9158,89187.0
2017-03-24 13:40:00,40.02,40.04,39.99,40.03,121586.0,35.9069,35.9248,35.8799,35.9158,121586.0
2017-03-24 13:50:00,40.02,40.04,39.86,39.9,121475.0,35.9069,35.9248,35.7633,35.7992,121475.0
2017-03-24 14:00:00,39.91,40.01,39.9,40.0,240855.0,35.8082,35.8979,35.7992,35.8889,240855.0
2017-03-24 14:10:00,40.0,40.08,39.99,40.07,288688.0,35.8889,35.9607,35.8799,35.9517,288688.0
2017-03-24 14:20:00,40.06,40.07,39.99,40.03,165332.0,35.9428,35.9517,35.8799,35.9158,165332.0
2017-03-24 14:30:00,40.02,40.09,40.0,40.02,76554.0,35.9069,35.9697,35.8889,35.9069,76554.0
2017-03-24 14:40:00,40.01,40.05,39.96,39.98,227285.0,35.8979,35.9338,35.853,35.871,227285.0
2017-03-24 14:50:00,39.98,39.98,39.85,39.87,232881.0,35.871,35.871,35.7543,35.7723,232881.0
2017-03-24 15:00:00,39.88,39.89,39.78,39.83,201526.0,35.7813,35.7902,35.6915,35.7364,201526.0
2017-03-24 15:10:00,39.83,39.85,39.71,39.73,203313.0,35.7364,35.7543,35.6287,35.6467,203313.0
2017-03-24 15:20:00,39.73,39.91,39.72,39.89,129177.0,35.6467,35.8082,35.6377,35.7902,129177.0
2017-03-24 15:30:00,39.89,40.16,39.85,40.16,498532.0,35.7902,36.0325,35.7543,36.0325,498532.0
2017-03-24 15:40:00,40.17,40.22,39.96,40.02,339586.0,36.0414,36.0863,35.853,35.9069,339586.0
2017-03-24 15:50:00,40.02,40.14,39.99,40.03,650710.0,35.9069,36.0145,35.8799,35.9158,650710.0
2017-03-27 09:30:00,38.34,38.53,37.62,38.38,911891.0,34.3995,34.57,33.7535,34.4354,911891.0
2017-03-27 09:40:00,38.38,38.69,38.38,38.62,545234.0,34.4354,34.7136,34.4354,34.6508,545234.0
2017-03-27 09:50:00,38.62,38.84,38.58,38.79,815557.0,34.6508,34.8481,34.6149,34.8033,815557.0
2017-03-27 10:00:00,38.79,38.99,38.75,38.92,479075.0,34.8033,34.9827,34.7674,34.9199,479075.0
2017-03-27 10:10:00,38.92,39.06,38.92,38.95,461937.0,34.9199,35.0455,34.9199,34.9468,461937.0
2017-03-27 10:20:00,38.97,39.01,38.9,38.97,475293.0,34.9648,35.0007,34.902,34.9648,475293.0
2017-03-27 10:30:00,38.98,39.17,38.95,39.02,462329.0,34.9738,35.1442,34.9468,35.0096,462329.0
2017-03-27 10:40:00,39.02,39.13,39.0,39.04,442326.0,35.0096,35.1083,34.9917,35.0276,442326.0
2017-03-27 10:50:00,39.05,39.22,39.04,39.21,698412.0,35.0366,35.1891,35.0276,35.1801,698412.0
2017-03-27 11:00:00,39.21,39.21,39.05,39.05,282826.0,35.1801,35.1801,35.0366,35.0366,282826.0
2017-03-27 11:10:00,39.04,39.1,39.0,39.02,288297.0,35.0276,35.0814,34.9917,35.0096,288297.0
2017-03-27 11:20:00,39.03,39.23,38.99,39.23,369834.0,35.0186,35.1981,34.9827,35.1981,369834.0
2017-03-27 11:30:00,39.23,39.33,39.18,39.23,338100.0,35.1981,35.2878,35.1532,35.1981,338100.0
2017-03-27 11:40:00,39.23,39.28,39.15,39.19,206090.0,35.1981,35.2429,35.1263,35.1622,206090.0
2017-03-27 11:50:00,39.19,39.22,39.09,39.19,202656.0,35.1622,35.1891,35.0724,35.1622,202656.0
2017-03-27 12:00:00,39.19,39.31,39.15,39.23,303750.0,35.1622,35.2698,35.1263,35.1981,303750.0
2017-03-27 12:10:00,39.23,39.27,39.14,39.23,220294.0,35.1981,35.2339,35.1173,35.1981,220294.0
2017-03-27 12:20:00,39.22,39.23,39.1,39.11,169065.0,35.1891,35.1981,35.0814,35.0904,169065.0
2017-03-27 12:30:00,39.12,39.17,39.1,39.12,166341.0,35.0994,35.1442,35.0814,35.0994,166341.0
2017-03-27 12:40:00,39.13,39.16,39.1,39.13,97104.0,35.1083,35.1353,35.0814,35.1083,97104.0
2017-03-27 12:50:00,39.13,39.25,39.12,39.25,118822.0,35.1083,35.216,35.0994,35.216,118822.0
2017-03-27 13:00:00,39.25,39.39,39.24,39.38,412032.0,35.216,35.3416,35.207,35.3326,412032.0
2017-03-27 13:10:00,39.38,39.42,39.31,39.34,179954.0,35.3326,35.3685,35.2698,35.2968,179954.0
2017-03-27 13:20:00,39.34,39.41,39.25,39.3,162506.0,35.2968,35.3596,35.216,35.2609,162506.0
2017-03-27 13:30:00,39.3,39.36,39.25,39.26,197592.0,35.2609,35.3147,35.216,35.225,197592.0
2017-03-27 13:40:00,39.25,39.25,39.17,39.2,179132.0,35.216,35.216,35.1442,35.1711,179132.0
2017-03-27 13:50:00,39.2,39.28,39.17,39.25,136309.0,35.1711,35.2429,35.1442,35.216,136309.0
2017-03-27 14:00:00,39.25,39.31,39.25,39.25,171208.0,35.216,35.2698,35.216,35.216,171208.0
2017-03-27 14:10:00,39.25,39.26,39.12,39.14,143078.0,35.216,35.225,35.0994,35.1173,143078.0
2017-03-27 14:20:00,39.14,39.19,39.11,39.19,299154.0,35.1173,35.1622,35.0904,35.1622,299154.0
2017-03-27 14:30:00,39.18,39.23,39.13,39.21,328153.0,35.1532,35.1981,35.1083,35.1801,328153.0
2017-03-27 14:40:00,39.21,39.26,39.17,39.2,215639.0,35.1801,35.225,35.1442,35.1711,215639.0
2017-03-27 14:50:00,39.2,39.28,39.18,39.24,152077.0,35.1711,35.2429,35.1532,35.207,152077.0
2017-03-27 15:00:00,39.24,39.25,39.17,39.23,227538.0,35.207,35.216,35.1442,35.1981,227538.0
2017-03-27 15:10:00,39.23,39.39,39.18,39.39,188905.0,35.1981,35.3416,35.1532,35.3416,188905.0
2017-03-27 15:20:00,39.39,39.39,39.29,39.3,132752.0,35.3416,35.3416,35.2519,35.2609,132752.0
2017-03-27 15:30:00,39.3,39.41,39.27,39.41,164276.0,35.2609,35.3596,35.2339,35.3596,164276.0
2017-03-27 15:40:00,39.41,39.43,39.37,39.39,266965.0,35.3596,35.3775,35.3237,35.3416,266965.0
2017-03-27 15:50:00,39.39,39.46,39.37,39.41,818090.0,35.3416,35.4044,35.3237,35.3596,818090.0
2017-03-28 09:30:00,39.39,39.74,39.26,39.72,458142.0,35.3416,35.6556,35.225,35.6377,458142.0
2017-03-28 09:40:00,39.73,39.77,39.53,39.6,271488.0,35.6467,35.6826,35.4672,35.53,271488.0
2017-03-28 09:50:00,39.61,39.61,39.5,39.52,227952.0,35.539,35.539,35.4403,35.4583,227952.0
2017-03-28 10:00:00,39.52,39.89,39.52,39.82,306889.0,35.4583,35.7902,35.4583,35.7274,306889.0
2017-03-28 10:10:00,39.82,39.94,39.79,39.87,165471.0,35.7274,35.8351,35.7005,35.7723,165471.0
2017-03-28 10:20:00,39.87,39.9,39.67,39.79,171934.0,35.7723,35.7992,35.5928,35.7005,171934.0
2017-03-28 10:30:00,39.78,39.99,39.78,39.96,250183.0,35.6915,35.8799,35.6915,35.853,250183.0
2017-03-28 10:40:00,39.96,40.09,39.95,40.06,138294.0,35.853,35.9697,35.8441,35.9428,138294.0
2017-03-28 10:50:00,40.06,40.17,40.01,40.16,234594.0,35.9428,36.0414,35.8979,36.0325,234594.0
2017-03-28 11:00:00,40.16,40.39,40.15,40.36,226931.0,36.0325,36.2388,36.0235,36.2119,226931.0
2017-03-28 11:10:00,40.36,40.45,40.32,40.32,255463.0,36.2119,36.2927,36.176,36.176,255463.0
2017-03-28 11:20:00,40.33,40.4,40.29,40.35,361142.0,36.185,36.2478,36.1491,36.2029,361142.0
2017-03-28 11:30:00,40.35,40.45,40.34,40.45,231544.0,36.2029,36.2927,36.194,36.2927,231544.0
2017-03-28 11:40:00,40.45,40.52,40.39,40.44,234068.0,36.2927,36.3555,36.2388,36.2837,234068.0
2017-03-28 11:50:00,40.44,40.46,40.38,40.43,165427.0,36.2837,36.3016,36.2299,36.2747,165427.0
2017-03-28 12:00:00,40.42,40.5,40.42,40.44,217795.0,36.2658,36.3375,36.2658,36.2837,217795.0
2017-03-28 12:10:00,40.45,40.55,40.42,40.51,189835.0,36.2927,36.3824,36.2658,36.3465,189835.0
2017-03-28 12:20:00,40.5,40.52,40.47,40.5,88085.0,36.3375,36.3555,36.3106,36.3375,88085.0
2017-03-28 12:30:00,40.5,40.52,40.43,40.45,60770.0,36.3375,36.3555,36.2747,36.2927,60770.0
2017-03-28 12:40:00,40.45,40.53,40.43,40.48,152044.0,36.2927,36.3644,36.2747,36.3196,152044.0
2017-03-28 12:50:00,40.48,40.55,40.48,40.54,110490.0,36.3196,36.3824,36.3196,36.3734,110490.0
2017-03-28 13:00:00,40.54,40.59,40.52,40.54,151987.0,36.3734,36.4183,36.3555,36.3734,151987.0
2017-03-28 13:10:00,40.53,40.63,40.52,40.62,122632.0,36.3644,36.4542,36.3555,36.4452,122632.0
2017-03-28 13:20:00,40.62,40.65,40.52,40.55,100193.0,36.4452,36.4721,36.3555,36.3824,100193.0
2017-03-28 13:30:00,40.55,40.55,40.49,40.54,160149.0,36.3824,36.3824,36.3286,36.3734,160149.0
2017-03-28 13:40:00,40.55,40.61,40.54,40.58,202975.0,36.3824,36.4362,36.3734,36.4093,202975.0
2017-03-28 13:50:00,40.59,40.74,40.58,40.72,116611.0,36.4183,36.5529,36.4093,36.5349,116611.0
2017-03-28 14:00:00,40.73,40.76,40.64,40.76,134336.0,36.5439,36.5708,36.4631,36.5708,134336.0
2017-03-28 14:10:00,40.76,40.81,40.73,40.77,185783.0,36.5708,36.6157,36.5439,36.5798,185783.0
2017-03-28 14:20:00,40.77,40.87,40.76,40.81,118624.0,36.5798,36.6695,36.5708,36.6157,118624.0
2017-03-28 14:30:00,40.81,40.83,40.7,40.82,168251.0,36.6157,36.6336,36.517,36.6246,168251.0
2017-03-28 14:40:00,40.82,40.83,40.72,40.72,158025.0,36.6246,36.6336,36.5349,36.5349,158025.0
2017-03-28 14:50:00,40.72,40.78,40.68,40.69,222020.0,36.5349,36.5888,36.499,36.508,222020.0
2017-03-28 15:00:00,40.69,40.74,40.63,40.64,134857.0,36.508,36.5529,36.4542,36.4631,134857.0
2017-03-28 15:10:00,40.64,40.65,40.52,40.52,136214.0,36.4631,36.4721,36.3555,36.3555,136214.0
2017-03-28 15:20:00,40.52,40.58,40.51,40.57,175498.0,36.3555,36.4093,36.3465,36.4003,175498.0
2017-03-28 15:30:00,40.57,40.59,40.5,40.56,205270.0,36.4003,36.4183,36.3375,36.3914,205270.0
2017-03-28 15:40:00,40.55,40.59,40.46,40.5,249887.0,36.3824,36.4183,36.3016,36.3375,249887.0
2017-03-28 15:50:00,40.49,40.56,40.45,40.47,510340.0,36.3286,36.3914,36.2927,36.3106,510340.0
2017-03-29 09:30:00,40.33,40.38,40.24,40.28,203880.0,36.185,36.2299,36.1043,36.1401,203880.0
2017-03-29 09:40:00,40.27,40.37,40.09,40.12,140975.0,36.1312,36.2209,35.9697,35.9966,140975.0
2017-03-29 09:50:00,40.11,40.34,40.06,40.33,176970.0,35.9876,36.194,35.9428,36.185,176970.0
2017-03-29 10:00:00,40.33,40.36,40.13,40.14,121927.0,36.185,36.2119,36.0056,36.0145,121927.0
2017-03-29 10:10:00,40.14,40.22,40.11,40.16,141453.0,36.0145,36.0863,35.9876,36.0325,141453.0
2017-03-29 10:20:00,40.16,40.18,40.08,40.12,269522.0,36.0325,36.0504,35.9607,35.9966,269522.0
2017-03-29 10:30:00,40.12,40.32,40.12,40.3,127229.0,35.9966,36.176,35.9966,36.1581,127229.0
2017-03-29 10:40:00,40.31,40.45,40.31,40.45,58514.0,36.1671,36.2927,36.1671,36.2927,58514.0
2017-03-29 10:50:00,40.44,40.52,40.36,40.4,89785.0,36.2837,36.3555,36.2119,36.2478,89785.0
2017-03-29 11:00:00,40.4,40.42,40.27,40.27,78345.0,36.2478,36.2658,36.1312,36.1312,78345.0
2017-03-29 11:10:00,40.29,40.36,40.25,40.27,73750.0,36.1491,36.2119,36.1132,36.1312,73750.0
2017-03-29 11:20:00,40.27,40.31,40.24,40.27,82499.0,36.1312,36.1671,36.1043,36.1312,82499.0
2017-03-29 11:30:00,40.26,40.3,40.2,40.2,79077.0,36.1222,36.1581,36.0684,36.0684,79077.0
2017-03-29 11:40:00,40.2,40.35,40.17,40.35,88944.0,36.0684,36.2029,36.0414,36.2029,88944.0
2017-03-29 11:50:00,40.35,40.35,40.3,40.35,89014.0,36.2029,36.2029,36.1581,36.2029,89014.0
2017-03-29 12:00:00,40.35,40.36,40.23,40.25,36016.0,36.2029,36.2119,36.0953,36.1132,36016.0
2017-03-29 12:10:00,40.26,40.28,40.23,40.27,32479.0,36.1222,36.1401,36.0953,36.1312,32479.0
2017-03-29 12:20:00,40.26,40.29,40.23,40.25,36890.0,36.1222,36.1491,36.0953,36.1132,36890.0
2017-03-29 12:30:00,40.24,40.24,40.17,40.18,32870.0,36.1043,36.1043,36.0414,36.0504,32870.0
2017-03-29 12:40:00,40.17,40.26,40.14,40.25,110181.0,36.0414,36.1222,36.0145,36.1132,110181.0
2017-03-29 12:50:00,40.24,40.28,40.18,40.22,112191.0,36.1043,36.1401,36.0504,36.0863,112191.0
2017-03-29 13:00:00,40.22,40.27,40.19,40.25,72724.0,36.0863,36.1312,36.0594,36.1132,72724.0
2017-03-29 13:10:00,40.25,40.29,40.22,40.25,43529.0,36.1132,36.1491,36.0863,36.1132,43529.0
2017-03-29 13:20:00,40.25,40.28,40.21,40.25,46209.0,36.1132,36.1401,36.0773,36.1132,46209.0
2017-03-29 13:30:00,40.26,40.29,40.22,40.25,58940.0,36.1222,36.1491,36.0863,36.1132,58940.0
2017-03-29 13:40:00,40.25,40.29,40.23,40.29,42025.0,36.1132,36.1491,36.0953,36.1491,42025.0
2017-03-29 13:50:00,40.29,40.36,40.27,40.33,82632.0,36.1491,36.2119,36.1312,36.185,82632.0
2017-03-29 14:00:00,40.34,40.34,40.27,40.31,73536.0,36.194,36.194,36.1312,36.1671,73536.0
2017-03-29 14:10:00,40.31,40.32,40.29,40.3,49914.0,36.1671,36.176,36.1491,36.1581,49914.0
2017-03-29 14:20:00,40.3,40.39,40.29,40.38,68309.0,36.1581,36.2388,36.1491,36.2299,68309.0
2017-03-29 14:30:00,40.38,40.38,40.3,40.34,82272.0,36.2299,36.2299,36.1581,36.194,82272.0
2017-03-29 14:40:00,40.35,40.36,40.3,40.32,68479.0,36.2029,36.2119,36.1581,36.176,68479.0
2017-03-29 14:50:00,40.32,40.37,40.31,40.37,56953.0,36.176,36.2209,36.1671,36.2209,56953.0
2017-03-29 15:00:00,40.37,40.45,40.35,40.44,84461.0,36.2209,36.2927,36.2029,36.2837,84461.0
2017-03-29 15:10:00,40.44,40.49,40.42,40.44,234209.0,36.2837,36.3286,36.2658,36.2837,234209.0
2017-03-29 15:20:00,40.43,40.56,40.43,40.55,302248.0,36.2747,36.3914,36.2747,36.3824,302248.0
2017-03-29 15:30:00,40.55,40.58,40.46,40.48,321380.0,36.3824,36.4093,36.3016,36.3196,321380.0
2017-03-29 15:40:00,40.48,40.5,40.43,40.45,293739.0,36.3196,36.3375,36.2747,36.2927,293739.0
2017-03-29 15:50:00,40.44,40.49,40.4,40.45,383304.0,36.2837,36.3286,36.2478,36.2927,383304.0
2017-03-30 09:30:00,40.42,40.64,40.38,40.6,166168.0,36.2658,36.4631,36.2299,36.4273,166168.0
2017-03-30 09:40:00,40.6,40.72,40.52,40.68,148090.0,36.4273,36.5349,36.3555,36.499,148090.0
2017-03-30 09:50:00,40.69,40.7,40.56,40.65,141692.0,36.508,36.517,36.3914,36.4721,141692.0
2017-03-30 10:00:00,40.65,40.73,40.59,40.65,129316.0,36.4721,36.5439,36.4183,36.4721,129316.0
2017-03-30 10:10:00,40.66,40.8,40.65,40.76,167998.0,36.4811,36.6067,36.4721,36.5708,167998.0
2017-03-30 10:20:00,40.75,40.75,40.61,40.67,144390.0,36.5618,36.5618,36.4362,36.4901,144390.0
2017-03-30 10:30:00,40.67,40.78,40.67,40.7,135769.0,36.4901,36.5888,36.4901,36.517,135769.0
2017-03-30 10:40:00,40.7,40.78,40.67,40.77,92639.0,36.517,36.5888,36.4901,36.5798,92639.0
2017-03-30 10:50:00,40.76,40.83,40.72,40.83,122595.0,36.5708,36.6336,36.5349,36.6336,122595.0
2017-03-30 11:00:00,40.83,40.87,40.81,40.86,131137.0,36.6336,36.6695,36.6157,36.6605,131137.0
2017-03-30 11:10:00,40.87,40.88,40.78,40.83,123420.0,36.6695,36.6785,36.5888,36.6336,123420.0
2017-03-30 11:20:00,40.83,40.9,40.81,40.89,77960.0,36.6336,36.6964,36.6157,36.6874,77960.0
2017-03-30 11:30:00,40.9,40.94,40.87,40.88,177881.0,36.6964,36.7323,36.6695,36.6785,177881.0
2017-03-30 11:40:00,40.87,40.89,40.82,40.88,103471.0,36.6695,36.6874,36.6246,36.6785,103471.0
2017-03-30 11:50:00,40.88,40.9,40.83,40.83,49771.0,36.6785,36.6964,36.6336,36.6336,49771.0
2017-03-30 12:00:00,40.83,40.87,40.8,40.87,53970.0,36.6336,36.6695,36.6067,36.6695,53970.0
2017-03-30 12:10:00,40.86,40.93,40.86,40.93,96020.0,36.6605,36.7233,36.6605,36.7233,96020.0
2017-03-30 12:20:00,40.93,40.99,40.9,40.99,78677.0,36.7233,36.7772,36.6964,36.7772,78677.0
2017-03-30 12:30:00,40.98,41.02,40.86,40.9,141673.0,36.7682,36.8041,36.6605,36.6964,141673.0
2017-03-30 12:40:00,40.89,40.96,40.86,40.96,71378.0,36.6874,36.7503,36.6605,36.7503,71378.0
2017-03-30 12:50:00,40.96,40.99,40.91,40.98,106431.0,36.7503,36.7772,36.7054,36.7682,106431.0
2017-03-30 13:00:00,40.98,41.0,40.95,40.95,129349.0,36.7682,36.7861,36.7413,36.7413,129349.0
2017-03-30 13:10:00,40.96,41.03,40.95,41.02,157788.0,36.7503,36.8131,36.7413,36.8041,157788.0
2017-03-30 13:20:00,41.02,41.15,41.02,41.14,156408.0,36.8041,36.9207,36.8041,36.9118,156408.0
2017-03-30 13:30:00,41.14,41.19,41.12,41.19,106707.0,36.9118,36.9566,36.8938,36.9566,106707.0
2017-03-30 13:40:00,41.2,41.21,41.17,41.18,89870.0,36.9656,36.9746,36.9387,36.9476,89870.0
2017-03-30 13:50:00,41.18,41.2,41.14,41.14,58365.0,36.9476,36.9656,36.9118,36.9118,58365.0
2017-03-30 14:00:00,41.15,41.18,41.12,41.15,65418.0,36.9207,36.9476,36.8938,36.9207,65418.0
2017-03-30 14:10:00,41.14,41.23,41.14,41.22,63997.0,36.9118,36.9925,36.9118,36.9835,63997.0
2017-03-30 14:20:00,41.22,41.29,41.22,41.27,112435.0,36.9835,37.0463,36.9835,37.0284,112435.0
2017-03-30 14:30:00,41.26,41.31,41.26,41.29,106656.0,37.0194,37.0643,37.0194,37.0463,106656.0
2017-03-30 14:40:00,41.29,41.32,41.28,41.3,127733.0,37.0463,37.0733,37.0374,37.0553,127733.0
2017-03-30 14:50:00,41.3,41.32,41.26,41.3,128570.0,37.0553,37.0733,37.0194,37.0553,128570.0
2017-03-30 15:00:00,41.3,41.34,41.29,41.3,126014.0,37.0553,37.0912,37.0463,37.0553,126014.0
2017-03-30 15:10:00,41.3,41.33,41.28,41.3,105494.0,37.0553,37.0822,37.0374,37.0553,105494.0
2017-03-30 15:20:00,41.29,41.33,41.28,41.33,169549.0,37.0463,37.0822,37.0374,37.0822,169549.0
2017-03-30 15:30:00,41.33,41.34,41.29,41.31,182129.0,37.0822,37.0912,37.0463,37.0643,182129.0
2017-03-30 15:40:00,41.31,41.32,41.19,41.2,179352.0,37.0643,37.0733,36.9566,36.9656,179352.0
2017-03-30 15:50:00,41.2,41.22,41.14,41.15,550044.0,36.9656,36.9835,36.9118,36.9207,550044.0
2017-03-31 09:30:00,40.95,41.03,40.84,40.97,127889.0,36.7413,36.8131,36.6426,36.7592,127889.0
2017-03-31 09:40:00,40.98,40.99,40.84,40.84,73099.0,36.7682,36.7772,36.6426,36.6426,73099.0
2017-03-31 09:50:00,40.84,40.92,40.83,40.85,92436.0,36.6426,36.7144,36.6336,36.6516,92436.0
2017-03-31 10:00:00,40.85,41.09,40.84,41.05,121090.0,36.6516,36.8669,36.6426,36.831,121090.0
2017-03-31 10:10:00,41.03,41.04,40.95,41.01,64928.0,36.8131,36.822,36.7413,36.7951,64928.0
2017-03-31 10:20:00,41.0,41.03,40.93,41.01,72783.0,36.7861,36.8131,36.7233,36.7951,72783.0
2017-03-31 10:30:00,41.01,41.24,41.01,41.2,94988.0,36.7951,37.0015,36.7951,36.9656,94988.0
2017-03-31 10:40:00,41.21,41.22,41.13,41.19,64603.0,36.9746,36.9835,36.9028,36.9566,64603.0
2017-03-31 10:50:00,41.2,41.2,41.11,41.12,63626.0,36.9656,36.9656,36.8848,36.8938,63626.0
2017-03-31 11:00:00,41.1,41.11,41.02,41.05,196478.0,36.8759,36.8848,36.8041,36.831,196478.0
2017-03-31 11:10:00,41.05,41.07,40.99,41.02,126575.0,36.831,36.8489,36.7772,36.8041,126575.0
2017-03-31 11:20:00,41.02,41.09,41.0,41.04,189216.0,36.8041,36.8669,36.7861,36.822,189216.0
2017-03-31 11:30:00,41.04,41.15,41.02,41.09,177934.0,36.822,36.9207,36.8041,36.8669,177934.0
2017-03-31 11:40:00,41.09,41.1,41.06,41.08,70662.0,36.8669,36.8759,36.84,36.8579,70662.0
2017-03-31 11:50:00,41.07,41.08,40.9,40.91,115364.0,36.8489,36.8579,36.6964,36.7054,115364.0
2017-03-31 12:00:00,40.91,40.96,40.9,40.92,90903.0,36.7054,36.7503,36.6964,36.7144,90903.0
2017-03-31 12:10:00,40.92,40.96,40.9,40.93,52079.0,36.7144,36.7503,36.6964,36.7233,52079.0
2017-03-31 12:20:00,40.92,40.97,40.9,40.91,52112.0,36.7144,36.7592,36.6964,36.7054,52112.0
2017-03-31 12:30:00,40.91,40.91,40.84,40.85,80291.0,36.7054,36.7054,36.6426,36.6516,80291.0
2017-03-31 12:40:00,40.86,40.88,40.82,40.84,54032.0,36.6605,36.6785,36.6246,36.6426,54032.0
2017-03-31 12:50:00,40.84,40.89,40.82,40.89,47978.0,36.6426,36.6874,36.6246,36.6874,47978.0
2017-03-31 13:00:00,40.89,40.9,40.85,40.88,44730.0,36.6874,36.6964,36.6516,36.6785,44730.0
2017-03-31 13:10:00,40.89,40.95,40.89,40.95,76573.0,36.6874,36.7413,36.6874,36.7413,76573.0
2017-03-31 13:20:00,40.95,41.02,40.95,41.02,88993.0,36.7413,36.8041,36.7413,36.8041,88993.0
2017-03-31 13:30:00,41.01,41.03,40.96,40.97,43151.0,36.7951,36.8131,36.7503,36.7592,43151.0
2017-03-31 13:40:00,40.97,40.99,40.92,40.97,68410.0,36.7592,36.7772,36.7144,36.7592,68410.0
2017-03-31 13:50:00,40.97,41.01,40.92,40.94,49371.0,36.7592,36.7951,36.7144,36.7323,49371.0
2017-03-31 14:00:00,40.94,40.95,40.89,40.93,82015.0,36.7323,36.7413,36.6874,36.7233,82015.0
2017-03-31 14:10:00,40.93,40.94,40.83,40.9,144396.0,36.7233,36.7323,36.6336,36.6964,144396.0
2017-03-31 14:20:00,40.89,40.94,40.88,40.91,57278.0,36.6874,36.7323,36.6785,36.7054,57278.0
2017-03-31 14:30:00,40.9,40.97,40.88,40.96,66900.0,36.6964,36.7592,36.6785,36.7503,66900.0
2017-03-31 14:40:00,40.95,40.98,40.9,40.95,68827.0,36.7413,36.7682,36.6964,36.7413,68827.0
2017-03-31 14:50:00,40.94,40.96,40.91,40.93,62516.0,36.7323,36.7503,36.7054,36.7233,62516.0
2017-03-31 15:00:00,40.93,41.04,40.92,41.03,88036.0,36.7233,36.822,36.7144,36.8131,88036.0
2017-03-31 15:10:00,41.04,41.08,41.02,41.03,78117.0,36.822,36.8579,36.8041,36.8131,78117.0
2017-03-31 15:20:00,41.03,41.07,41.03,41.04,82377.0,36.8131,36.8489,36.8131,36.822,82377.0
2017-03-31 15:30:00,41.04,41.14,41.03,41.05,154562.0,36.822,36.9118,36.8131,36.831,154562.0
2017-03-31 15:40:00,41.05,41.08,40.9,40.94,227641.0,36.831,36.8579,36.6964,36.7323,227641.0
2017-03-31 15:50:00,40.94,40.95,40.79,40.8,580963.0,36.7323,36.7413,36.5977,36.6067,580963.0
2017-04-03 09:30:00,40.83,40.96,40.63,40.69,276302.0,36.6336,36.7503,36.4542,36.508,276302.0
2017-04-03 09:40:00,40.69,40.74,40.59,40.6,145481.0,36.508,36.5529,36.4183,36.4273,145481.0
2017-04-03 09:50:00,40.59,40.63,40.44,40.45,145745.0,36.4183,36.4542,36.2837,36.2927,145745.0
2017-04-03 10:00:00,40.45,40.53,40.26,40.33,195519.0,36.2927,36.3644,36.1222,36.185,195519.0
2017-04-03 10:10:00,40.32,40.44,40.2,40.38,199716.0,36.176,36.2837,36.0684,36.2299,199716.0
2017-04-03 10:20:00,40.39,40.54,40.33,40.5,145931.0,36.2388,36.3734,36.185,36.3375,145931.0
2017-04-03 10:30:00,40.49,40.54,40.39,40.41,139541.0,36.3286,36.3734,36.2388,36.2568,139541.0
2017-04-03 10:40:00,40.4,40.45,40.29,40.39,526827.0,36.2478,36.2927,36.1491,36.2388,526827.0
2017-04-03 10:50:00,40.38,40.38,40.15,40.17,642409.0,36.2299,36.2299,36.0235,36.0414,642409.0
2017-04-03 11:00:00,40.17,40.22,40.0,40.07,331945.0,36.0414,36.0863,35.8889,35.9517,331945.0
2017-04-03 11:10:00,40.06,40.22,40.04,40.12,288407.0,35.9428,36.0863,35.9248,35.9966,288407.0
2017-04-03 11:20:00,40.12,40.2,40.09,40.15,260183.0,35.9966,36.0684,35.9697,36.0235,260183.0
2017-04-03 11:30:00,40.15,40.15,40.07,40.11,204710.0,36.0235,36.0235,35.9517,35.9876,204710.0
2017-04-03 11:40:00,40.1,40.11,40.01,40.01,163848.0,35.9786,35.9876,35.8979,35.8979,163848.0
2017-04-03 11:50:00,40.01,40.04,39.93,39.94,194184.0,35.8979,35.9248,35.8261,35.8351,194184.0
2017-04-03 12:00:00,39.94,40.01,39.83,39.99,264093.0,35.8351,35.8979,35.7364,35.8799,264093.0
2017-04-03 12:10:00,40.0,40.08,39.97,40.05,176658.0,35.8889,35.9607,35.862,35.9338,176658.0
2017-04-03 12:20:00,40.04,40.26,40.0,40.24,240104.0,35.9248,36.1222,35.8889,36.1043,240104.0
2017-04-03 12:30:00,40.23,40.23,40.14,40.2,174023.0,36.0953,36.0953,36.0145,36.0684,174023.0
2017-04-03 12:40:00,40.21,40.33,40.2,40.28,324283.0,36.0773,36.185,36.0684,36.1401,324283.0
2017-04-03 12:50:00,40.28,40.28,40.19,40.28,75001.0,36.1401,36.1401,36.0594,36.1401,75001.0
2017-04-03 13:00:00,40.28,40.36,40.25,40.31,71235.0,36.1401,36.2119,36.1132,36.1671,71235.0
2017-04-03 13:10:00,40.32,40.45,40.31,40.42,76642.0,36.176,36.2927,36.1671,36.2658,76642.0
2017-04-03 13:20:00,40.42,40.43,40.31,40.35,82320.0,36.2658,36.2747,36.1671,36.2029,82320.0
2017-04-03 13:30:00,40.34,40.35,40.2,40.23,138355.0,36.194,36.2029,36.0684,36.0953,138355.0
2017-04-03 13:40:00,40.22,40.31,40.17,40.25,115316.0,36.0863,36.1671,36.0414,36.1132,115316.0
2017-04-03 13:50:00,40.25,40.31,40.22,40.29,88757.0,36.1132,36.1671,36.0863,36.1491,88757.0
2017-04-03 14:00:00,40.3,40.32,40.23,40.27,53484.0,36.1581,36.176,36.0953,36.1312,53484.0
2017-04-03 14:10:00,40.27,40.29,40.22,40.25,74689.0,36.1312,36.1491,36.0863,36.1132,74689.0
2017-04-03 14:20:00,40.25,40.36,40.22,40.35,99752.0,36.1132,36.2119,36.0863,36.2029,99752.0
2017-04-03 14:30:00,40.35,40.38,40.31,40.36,112827.0,36.2029,36.2299,36.1671,36.2119,112827.0
2017-04-03 14:40:00,40.36,40.52,40.36,40.48,128913.0,36.2119,36.3555,36.2119,36.3196,128913.0
2017-04-03 14:50:00,40.48,40.49,40.42,40.43,82362.0,36.3196,36.3286,36.2658,36.2747,82362.0
2017-04-03 15:00:00,40.42,40.48,40.38,40.41,119007.0,36.2658,36.3196,36.2299,36.2568,119007.0
2017-04-03 15:10:00,40.41,40.49,40.4,40.43,122773.0,36.2568,36.3286,36.2478,36.2747,122773.0
2017-04-03 15:20:00,40.43,40.51,40.43,40.51,120880.0,36.2747,36.3465,36.2747,36.3465,120880.0
2017-04-03 15:30:00,40.51,40.53,40.45,40.52,195971.0,36.3465,36.3644,36.2927,36.3555,195971.0
2017-04-03 15:40:00,40.52,40.6,40.52,40.6,236599.0,36.3555,36.4273,36.3555,36.4273,236599.0
2017-04-03 15:50:00,40.59,40.62,40.55,40.57,539111.0,36.4183,36.4452,36.3824,36.4003,539111.0
2017-04-04 09:30:00,40.45,40.57,40.32,40.33,132885.0,36.2927,36.4003,36.176,36.185,132885.0
2017-04-04 09:40:00,40.34,40.64,40.34,40.54,111528.0,36.194,36.4631,36.194,36.3734,111528.0
2017-04-04 09:50:00,40.52,40.54,40.45,40.49,192886.0,36.3555,36.3734,36.2927,36.3286,192886.0
2017-04-04 10:00:00,40.52,40.52,40.19,40.27,148962.0,36.3555,36.3555,36.0594,36.1312,148962.0
2017-04-04 10:10:00,40.27,40.36,40.25,40.25,142989.0,36.1312,36.2119,36.1132,36.1132,142989.0
2017-04-04 10:20:00,40.25,40.4,40.24,40.4,133754.0,36.1132,36.2478,36.1043,36.2478,133754.0
2017-04-04 10:30:00,40.4,40.51,40.34,40.34,147902.0,36.2478,36.3465,36.194,36.194,147902.0
2017-04-04 10:40:00,40.34,40.34,40.13,40.23,253929.0,36.194,36.194,36.0056,36.0953,253929.0
2017-04-04 10:50:00,40.23,40.28,40.16,40.18,140017.0,36.0953,36.1401,36.0325,36.0504,140017.0
2017-04-04 11:00:00,40.18,40.38,40.16,40.38,268747.0,36.0504,36.2299,36.0325,36.2299,268747.0
2017-04-04 11:10:00,40.38,40.38,40.22,40.28,156210.0,36.2299,36.2299,36.0863,36.1401,156210.0
2017-04-04 11:20:00,40.28,40.34,40.2,40.21,199894.0,36.1401,36.194,36.0684,36.0773,199894.0
2017-04-04 11:30:00,40.21,40.28,40.14,40.26,196090.0,36.0773,36.1401,36.0145,36.1222,196090.0
2017-04-04 11:40:00,40.26,40.34,40.21,40.34,140804.0,36.1222,36.194,36.0773,36.194,140804.0
2017-04-04 11:50:00,40.34,40.37,40.3,40.31,146695.0,36.194,36.2209,36.1581,36.1671,146695.0
2017-04-04 12:00:00,40.3,40.33,40.26,40.3,111722.0,36.1581,36.185,36.1222,36.1581,111722.0
2017-04-04 12:10:00,40.29,40.33,40.28,40.29,70482.0,36.1491,36.185,36.1401,36.1491,70482.0
2017-04-04 12:20:00,40.28,40.29,40.2,40.22,58826.0,36.1401,36.1491,36.0684,36.0863,58826.0
2017-04-04 12:30:00,40.22,40.24,40.19,40.24,84589.0,36.0863,36.1043,36.0594,36.1043,84589.0
2017-04-04 12:40:00,40.24,40.25,40.14,40.15,70026.0,36.1043,36.1132,36.0145,36.0235,70026.0
2017-04-04 12:50:00,40.15,40.16,40.08,40.09,74326.0,36.0235,36.0325,35.9607,35.9697,74326.0
2017-04-04 13:00:00,40.09,40.1,40.03,40.07,146990.0,35.9697,35.9786,35.9158,35.9517,146990.0
2017-04-04 13:10:00,40.07,40.2,40.06,40.19,132814.0,35.9517,36.0684,35.9428,36.0594,132814.0
2017-04-04 13:20:00,40.2,40.2,40.12,40.12,136496.0,36.0684,36.0684,35.9966,35.9966,136496.0
2017-04-04 13:30:00,40.12,40.18,40.12,40.13,127431.0,35.9966,36.0504,35.9966,36.0056,127431.0
2017-04-04 13:40:00,40.13,40.15,40.05,40.05,63837.0,36.0056,36.0235,35.9338,35.9338,63837.0
2017-04-04 13:50:00,40.05,40.11,40.03,40.11,93895.0,35.9338,35.9876,35.9158,35.9876,93895.0
2017-04-04 14:00:00,40.11,40.13,40.1,40.1,112242.0,35.9876,36.0056,35.9786,35.9786,112242.0
2017-04-04 14:10:00,40.11,40.13,40.09,40.11,95816.0,35.9876,36.0056,35.9697,35.9876,95816.0
2017-04-04 14:20:00,40.11,40.13,40.09,40.12,102221.0,35.9876,36.0056,35.9697,35.9966,102221.0
2017-04-04 14:30:00,40.11,40.13,40.07,40.08,110265.0,35.9876,36.0056,35.9517,35.9607,110265.0
2017-04-04 14:40:00,40.09,40.13,40.06,40.08,71244.0,35.9697,36.0056,35.9428,35.9607,71244.0
2017-04-04 14:50:00,40.08,40.08,40.02,40.02,93085.0,35.9607,35.9607,35.9069,35.9069,93085.0
2017-04-04 15:00:00,40.02,40.11,40.02,40.1,142199.0,35.9069,35.9876,35.9069,35.9786,142199.0
2017-04-04 15:10:00,40.1,40.12,40.05,40.07,127534.0,35.9786,35.9966,35.9338,35.9517,127534.0
2017-04-04 15:20:00,40.06,40.13,40.02,40.09,199842.0,35.9428,36.0056,35.9069,35.9697,199842.0
2017-04-04 15:30:00,40.1,40.2,40.09,40.16,173951.0,35.9786,36.0684,35.9697,36.0325,173951.0
2017-04-04 15:40:00,40.16,40.22,40.13,40.22,272546.0,36.0325,36.0863,36.0056,36.0863,272546.0
2017-04-04 15:50:00,40.22,40.25,40.19,40.23,557808.0,36.0863,36.1132,36.0594,36.0953,557808.0
2017-04-05 09:30:00,40.5,40.75,40.43,40.54,213789.0,36.3375,36.5618,36.2747,36.3734,213789.0
2017-04-05 09:40:00,40.55,40.67,40.4,40.64,150660.0,36.3824,36.4901,36.2478,36.4631,150660.0
2017-04-05 09:50:00,40.65,40.77,40.62,40.67,201268.0,36.4721,36.5798,36.4452,36.4901,201268.0
2017-04-05 10:00:00,40.67,40.78,40.59,40.63,581387.0,36.4901,36.5888,36.4183,36.4542,581387.0
2017-04-05 10:10:00,40.63,40.66,40.54,40.58,161479.0,36.4542,36.4811,36.3734,36.4093,161479.0
2017-04-05 10:20:00,40.58,40.62,40.48,40.61,199785.0,36.4093,36.4452,36.3196,36.4362,199785.0
2017-04-05 10:30:00,40.61,40.61,40.33,40.43,103176.0,36.4362,36.4362,36.185,36.2747,103176.0
2017-04-05 10:40:00,40.44,40.48,40.35,40.38,89212.0,36.2837,36.3196,36.2029,36.2299,89212.0
2017-04-05 10:50:00,40.36,40.48,40.32,40.46,103128.0,36.2119,36.3196,36.176,36.3016,103128.0
2017-04-05 11:00:00,40.46,40.49,40.21,40.24,125974.0,36.3016,36.3286,36.0773,36.1043,125974.0
2017-04-05 11:10:00,40.24,40.29,40.1,40.12,130733.0,36.1043,36.1491,35.9786,35.9966,130733.0
2017-04-05 11:20:00,40.13,40.16,40.02,40.06,111613.0,36.0056,36.0325,35.9069,35.9428,111613.0
2017-04-05 11:30:00,40.06,40.24,40.02,40.2,137889.0,35.9428,36.1043,35.9069,36.0684,137889.0
2017-04-05 11:40:00,40.2,40.29,40.19,40.2,97712.0,36.0684,36.1491,36.0594,36.0684,97712.0
2017-04-05 11:50:00,40.21,40.24,40.15,40.16,63450.0,36.0773,36.1043,36.0235,36.0325,63450.0
2017-04-05 12:00:00,40.16,40.19,40.12,40.16,162882.0,36.0325,36.0594,35.9966,36.0325,162882.0
2017-04-05 12:10:00,40.16,40.19,40.12,40.15,114317.0,36.0325,36.0594,35.9966,36.0235,114317.0
2017-04-05 12:20:00,40.15,40.22,40.15,40.19,123350.0,36.0235,36.0863,36.0235,36.0594,123350.0
2017-04-05 12:30:00,40.2,40.27,40.19,40.23,151220.0,36.0684,36.1312,36.0594,36.0953,151220.0
2017-04-05 12:40:00,40.23,40.33,40.23,40.32,90235.0,36.0953,36.185,36.0953,36.176,90235.0
2017-04-05 12:50:00,40.32,40.34,40.28,40.29,69487.0,36.176,36.194,36.1401,36.1491,69487.0
2017-04-05 13:00:00,40.29,40.4,40.28,40.39,83405.0,36.1491,36.2478,36.1401,36.2388,83405.0
2017-04-05 13:10:00,40.39,40.4,40.29,40.29,73301.0,36.2388,36.2478,36.1491,36.1491,73301.0
2017-04-05 13:20:00,40.28,40.34,40.25,40.33,113966.0,36.1401,36.194,36.1132,36.185,113966.0
2017-04-05 13:30:00,40.34,40.38,40.33,40.34,106396.0,36.194,36.2299,36.185,36.194,106396.0
2017-04-05 13:40:00,40.34,40.35,40.26,40.32,62856.0,36.194,36.2029,36.1222,36.176,62856.0
2017-04-05 13:50:00,40.32,40.33,40.26,40.27,93304.0,36.176,36.185,36.1222,36.1312,93304.0
2017-04-05 14:00:00,40.27,40.44,40.17,40.34,577083.0,36.1312,36.2837,36.0414,36.194,577083.0
2017-04-05 14:10:00,40.34,40.4,40.27,40.35,115816.0,36.194,36.2478,36.1312,36.2029,115816.0
2017-04-05 14:20:00,40.34,40.36,40.27,40.32,130583.0,36.194,36.2119,36.1312,36.176,130583.0
2017-04-05 14:30:00,40.33,40.34,40.14,40.16,155198.0,36.185,36.194,36.0145,36.0325,155198.0
2017-04-05 14:40:00,40.16,40.18,40.06,40.09,143718.0,36.0325,36.0504,35.9428,35.9697,143718.0
2017-04-05 14:50:00,40.09,40.1,39.98,39.99,325700.0,35.9697,35.9786,35.871,35.8799,325700.0
2017-04-05 15:00:00,39.99,40.01,39.94,39.96,147963.0,35.8799,35.8979,35.8351,35.853,147963.0
2017-04-05 15:10:00,39.95,39.96,39.78,39.82,184265.0,35.8441,35.853,35.6915,35.7274,184265.0
2017-04-05 15:20:00,39.81,39.81,39.57,39.7,306683.0,35.7184,35.7184,35.5031,35.6198,306683.0
2017-04-05 15:30:00,39.7,39.7,39.48,39.55,516402.0,35.6198,35.6198,35.4224,35.4852,516402.0
2017-04-05 15:40:00,39.55,39.56,39.45,39.48,772766.0,35.4852,35.4941,35.3954,35.4224,772766.0
2017-04-05 15:50:00,39.48,39.64,39.43,39.48,850782.0,35.4224,35.5659,35.3775,35.4224,850782.0
2017-04-06 09:30:00,39.47,39.47,39.21,39.44,294187.0,35.4134,35.4134,35.1801,35.3865,294187.0
2017-04-06 09:40:00,39.44,39.48,39.22,39.33,246143.0,35.3865,35.4224,35.1891,35.2878,246143.0
2017-04-06 09:50:00,39.34,39.54,39.32,39.49,490286.0,35.2968,35.4762,35.2788,35.4313,490286.0
2017-04-06 10:00:00,39.49,39.69,39.46,39.67,280120.0,35.4313,35.6108,35.4044,35.5928,280120.0
2017-04-06 10:10:00,39.67,39.79,39.6,39.71,136875.0,35.5928,35.7005,35.53,35.6287,136875.0
2017-04-06 10:20:00,39.72,39.82,39.65,39.76,186541.0,35.6377,35.7274,35.5749,35.6736,186541.0
2017-04-06 10:30:00,39.76,39.9,39.75,39.84,189181.0,35.6736,35.7992,35.6646,35.7454,189181.0
2017-04-06 10:40:00,39.83,39.84,39.67,39.77,342951.0,35.7364,35.7454,35.5928,35.6826,342951.0
2017-04-06 10:50:00,39.77,39.92,39.77,39.81,196806.0,35.6826,35.8171,35.6826,35.7184,196806.0
2017-04-06 11:00:00,39.81,39.89,39.77,39.82,109235.0,35.7184,35.7902,35.6826,35.7274,109235.0
2017-04-06 11:10:00,39.82,39.9,39.8,39.9,78018.0,35.7274,35.7992,35.7095,35.7992,78018.0
2017-04-06 11:20:00,39.9,40.13,39.89,40.09,134031.0,35.7992,36.0056,35.7902,35.9697,134031.0
2017-04-06 11:30:00,40.1,40.11,40.01,40.04,225286.0,35.9786,35.9876,35.8979,35.9248,225286.0
2017-04-06 11:40:00,40.03,40.08,39.97,40.0,98421.0,35.9158,35.9607,35.862,35.8889,98421.0
2017-04-06 11:50:00,39.99,40.02,39.94,39.97,97743.0,35.8799,35.9069,35.8351,35.862,97743.0
2017-04-06 12:00:00,39.97,40.11,39.97,40.05,125522.0,35.862,35.9876,35.862,35.9338,125522.0
2017-04-06 12:10:00,40.05,40.05,40.0,40.05,80720.0,35.9338,35.9338,35.8889,35.9338,80720.0
2017-04-06 12:20:00,40.05,40.1,40.05,40.06,45302.0,35.9338,35.9786,35.9338,35.9428,45302.0
2017-04-06 12:30:00,40.07,40.09,39.98,40.02,64659.0,35.9517,35.9697,35.871,35.9069,64659.0
2017-04-06 12:40:00,40.01,40.03,39.94,40.01,54287.0,35.8979,35.9158,35.8351,35.8979,54287.0
2017-04-06 12:50:00,40.0,40.07,39.99,40.04,76897.0,35.8889,35.9517,35.8799,35.9248,76897.0
2017-04-06 13:00:00,40.05,40.12,40.02,40.12,93737.0,35.9338,35.9966,35.9069,35.9966,93737.0
2017-04-06 13:10:00,40.12,40.25,40.09,40.24,75639.0,35.9966,36.1132,35.9697,36.1043,75639.0
2017-04-06 13:20:00,40.24,40.29,40.19,40.26,74796.0,36.1043,36.1491,36.0594,36.1222,74796.0
2017-04-06 13:30:00,40.26,40.27,40.17,40.18,57343.0,36.1222,36.1312,36.0414,36.0504,57343.0
2017-04-06 13:40:00,40.19,40.2,40.14,40.15,45923.0,36.0594,36.0684,36.0145,36.0235,45923.0
2017-04-06 13:50:00,40.15,40.2,40.14,40.17,58816.0,36.0235,36.0684,36.0145,36.0414,58816.0
2017-04-06 14:00:00,40.17,40.23,40.14,40.15,69174.0,36.0414,36.0953,36.0145,36.0235,69174.0
2017-04-06 14:10:00,40.16,40.2,40.12,40.18,119324.0,36.0325,36.0684,35.9966,36.0504,119324.0
2017-04-06 14:20:00,40.17,40.19,40.04,40.05,72810.0,36.0414,36.0594,35.9248,35.9338,72810.0
2017-04-06 14:30:00,40.06,40.13,40.04,40.1,62091.0,35.9428,36.0056,35.9248,35.9786,62091.0
2017-04-06 14:40:00,40.1,40.16,40.01,40.03,79315.0,35.9786,36.0325,35.8979,35.9158,79315.0
2017-04-06 14:50:00,40.03,40.05,39.87,39.9,120350.0,35.9158,35.9338,35.7723,35.7992,120350.0
2017-04-06 15:00:00,39.9,39.97,39.89,39.97,114525.0,35.7992,35.862,35.7902,35.862,114525.0
2017-04-06 15:10:00,39.97,40.05,39.94,40.04,122209.0,35.862,35.9338,35.8351,35.9248,122209.0
2017-04-06 15:20:00,40.04,40.04,39.95,40.0,96503.0,35.9248,35.9248,35.8441,35.8889,96503.0
2017-04-06 15:30:00,39.99,40.05,39.93,40.03,143258.0,35.8799,35.9338,35.8261,35.9158,143258.0
2017-04-06 15:40:00,40.04,40.07,40.01,40.04,212513.0,35.9248,35.9517,35.8979,35.9248,212513.0
2017-04-06 15:50:00,40.03,40.12,39.99,40.07,564046.0,35.9158,35.9966,35.8799,35.9517,564046.0
2017-04-07 09:30:00,39.66,39.96,39.57,39.88,224795.0,35.5839,35.853,35.5031,35.7813,224795.0
2017-04-07 09:40:00,39.88,39.91,39.69,39.72,131962.0,35.7813,35.8082,35.6108,35.6377,131962.0
2017-04-07 09:50:00,39.71,39.77,39.41,39.49,390361.0,35.6287,35.6826,35.3596,35.4313,390361.0
2017-04-07 10:00:00,39.48,39.58,39.43,39.52,522177.0,35.4224,35.5121,35.3775,35.4583,522177.0
2017-04-07 10:10:00,39.52,39.57,39.44,39.47,166103.0,35.4583,35.5031,35.3865,35.4134,166103.0
2017-04-07 10:20:00,39.47,39.62,39.44,39.55,324480.0,35.4134,35.548,35.3865,35.4852,324480.0
2017-04-07 10:30:00,39.54,39.66,39.48,39.62,263295.0,35.4762,35.5839,35.4224,35.548,263295.0
2017-04-07 10:40:00,39.62,39.62,39.44,39.46,529361.0,35.548,35.548,35.3865,35.4044,529361.0
2017-04-07 10:50:00,39.46,39.5,39.41,39.45,121463.0,35.4044,35.4403,35.3596,35.3954,121463.0
2017-04-07 11:00:00,39.45,39.53,39.4,39.4,129332.0,35.3954,35.4672,35.3506,35.3506,129332.0
2017-04-07 11:10:00,39.4,39.55,39.38,39.51,120410.0,35.3506,35.4852,35.3326,35.4493,120410.0
2017-04-07 11:20:00,39.52,39.67,39.52,39.58,146853.0,35.4583,35.5928,35.4583,35.5121,146853.0
2017-04-07 11:30:00,39.58,39.62,39.5,39.52,114323.0,35.5121,35.548,35.4403,35.4583,114323.0
2017-04-07 11:40:00,39.53,39.56,39.46,39.55,114806.0,35.4672,35.4941,35.4044,35.4852,114806.0
2017-04-07 11:50:00,39.56,39.64,39.54,39.64,77242.0,35.4941,35.5659,35.4762,35.5659,77242.0
2017-04-07 12:00:00,39.63,39.7,39.62,39.64,147201.0,35.5569,35.6198,35.548,35.5659,147201.0
2017-04-07 12:10:00,39.65,39.68,39.62,39.64,301030.0,35.5749,35.6018,35.548,35.5659,301030.0
2017-04-07 12:20:00,39.64,39.84,39.63,39.81,259742.0,35.5659,35.7454,35.5569,35.7184,259742.0
2017-04-07 12:30:00,39.8,39.83,39.73,39.74,121196.0,35.7095,35.7364,35.6467,35.6556,121196.0
2017-04-07 12:40:00,39.74,39.83,39.73,39.83,166414.0,35.6556,35.7364,35.6467,35.7364,166414.0
2017-04-07 12:50:00,39.83,39.92,39.83,39.92,185301.0,35.7364,35.8171,35.7364,35.8171,185301.0
2017-04-07 13:00:00,39.91,40.0,39.88,40.0,180344.0,35.8082,35.8889,35.7813,35.8889,180344.0
2017-04-07 13:10:00,39.99,40.11,39.99,40.07,244175.0,35.8799,35.9876,35.8799,35.9517,244175.0
2017-04-07 13:20:00,40.06,40.15,40.06,40.15,163717.0,35.9428,36.0235,35.9428,36.0235,163717.0
2017-04-07 13:30:00,40.14,40.24,40.06,40.06,162817.0,36.0145,36.1043,35.9428,35.9428,162817.0
2017-04-07 13:40:00,40.06,40.07,40.02,40.02,98449.0,35.9428,35.9517,35.9069,35.9069,98449.0
2017-04-07 13:50:00,40.01,40.13,40.0,40.09,94492.0,35.8979,36.0056,35.8889,35.9697,94492.0
2017-04-07 14:00:00,40.09,40.17,40.09,40.14,80180.0,35.9697,36.0414,35.9697,36.0145,80180.0
2017-04-07 14:10:00,40.14,40.18,40.06,40.09,97207.0,36.0145,36.0504,35.9428,35.9697,97207.0
2017-04-07 14:20:00,40.08,40.13,40.05,40.05,116203.0,35.9607,36.0056,35.9338,35.9338,116203.0
2017-04-07 14:30:00,40.05,40.05,40.0,40.01,93337.0,35.9338,35.9338,35.8889,35.8979,93337.0
2017-04-07 14:40:00,40.01,40.01,39.93,39.96,82603.0,35.8979,35.8979,35.8261,35.853,82603.0
2017-04-07 14:50:00,39.96,39.97,39.84,39.84,112291.0,35.853,35.862,35.7454,35.7454,112291.0
2017-04-07 15:00:00,39.84,39.94,39.84,39.89,95249.0,35.7454,35.8351,35.7454,35.7902,95249.0
2017-04-07 15:10:00,39.89,39.97,39.89,39.95,66083.0,35.7902,35.862,35.7902,35.8441,66083.0
2017-04-07 15:20:00,39.94,40.01,39.91,39.91,258650.0,35.8351,35.8979,35.8082,35.8082,258650.0
2017-04-07 15:30:00,39.91,39.94,39.85,39.93,154137.0,35.8082,35.8351,35.7543,35.8261,154137.0
2017-04-07 15:40:00,39.93,39.93,39.84,39.9,231718.0,35.8261,35.8261,35.7454,35.7992,231718.0
2017-04-07 15:50:00,39.89,39.92,39.86,39.9,534476.0,35.7902,35.8171,35.7633,35.7992,534476.0
2017-04-10 09:30:00,39.82,40.0,39.82,39.99,90221.0,35.7274,35.8889,35.7274,35.8799,90221.0
2017-04-10 09:40:00,39.98,40.11,39.97,40.11,75867.0,35.871,35.9876,35.862,35.9876,75867.0
2017-04-10 09:50:00,40.11,40.14,40.03,40.09,69953.0,35.9876,36.0145,35.9158,35.9697,69953.0
2017-04-10 10:00:00,40.08,40.08,39.95,40.03,96068.0,35.9607,35.9607,35.8441,35.9158,96068.0
2017-04-10 10:10:00,40.02,40.04,39.95,39.97,110087.0,35.9069,35.9248,35.8441,35.862,110087.0
2017-04-10 10:20:00,39.96,40.01,39.87,39.9,217963.0,35.853,35.8979,35.7723,35.7992,217963.0
2017-04-10 10:30:00,39.91,39.92,39.78,39.8,176196.0,35.8082,35.8171,35.6915,35.7095,176196.0
2017-04-10 10:40:00,39.79,39.85,39.73,39.8,178232.0,35.7005,35.7543,35.6467,35.7095,178232.0
2017-04-10 10:50:00,39.81,39.81,39.68,39.7,123237.0,35.7184,35.7184,35.6018,35.6198,123237.0
2017-04-10 11:00:00,39.69,39.75,39.61,39.62,105254.0,35.6108,35.6646,35.539,35.548,105254.0
2017-04-10 11:10:00,39.62,39.74,39.61,39.69,157926.0,35.548,35.6556,35.539,35.6108,157926.0
2017-04-10 11:20:00,39.69,39.7,39.59,39.61,110524.0,35.6108,35.6198,35.5211,35.539,110524.0
2017-04-10 11:30:00,39.61,39.62,39.4,39.42,200099.0,35.539,35.548,35.3506,35.3685,200099.0
2017-04-10 11:40:00,39.42,39.47,39.33,39.47,189948.0,35.3685,35.4134,35.2878,35.4134,189948.0
2017-04-10 11:50:00,39.48,39.5,39.38,39.39,118622.0,35.4224,35.4403,35.3326,35.3416,118622.0
2017-04-10 12:00:00,39.4,39.44,39.35,39.38,101451.0,35.3506,35.3865,35.3057,35.3326,101451.0
2017-04-10 12:10:00,39.38,39.39,39.19,39.19,304774.0,35.3326,35.3416,35.1622,35.1622,304774.0
2017-04-10 12:20:00,39.2,39.25,39.12,39.22,214496.0,35.1711,35.216,35.0994,35.1891,214496.0
2017-04-10 12:30:00,39.23,39.37,39.2,39.37,179415.0,35.1981,35.3237,35.1711,35.3237,179415.0
2017-04-10 12:40:00,39.37,39.45,39.36,39.45,145204.0,35.3237,35.3954,35.3147,35.3954,145204.0
2017-04-10 12:50:00,39.45,39.48,39.44,39.46,97231.0,35.3954,35.4224,35.3865,35.4044,97231.0
2017-04-10 13:00:00,39.45,39.51,39.42,39.5,93609.0,35.3954,35.4493,35.3685,35.4403,93609.0
2017-04-10 13:10:00,39.49,39.51,39.45,39.48,74485.0,35.4313,35.4493,35.3954,35.4224,74485.0
2017-04-10 13:20:00,39.48,39.54,39.48,39.5,145115.0,35.4224,35.4762,35.4224,35.4403,145115.0
2017-04-10 13:30:00,39.5,39.59,39.49,39.57,166140.0,35.4403,35.5211,35.4313,35.5031,166140.0
2017-04-10 13:40:00,39.57,39.59,39.53,39.56,59612.0,35.5031,35.5211,35.4672,35.4941,59612.0
2017-04-10 13:50:00,39.55,39.56,39.51,39.54,49374.0,35.4852,35.4941,35.4493,35.4762,49374.0
2017-04-10 14:00:00,39.55,39.55,39.36,39.4,180986.0,35.4852,35.4852,35.3147,35.3506,180986.0
2017-04-10 14:10:00,39.41,39.45,39.39,39.41,97841.0,35.3596,35.3954,35.3416,35.3596,97841.0
2017-04-10 14:20:00,39.42,39.43,39.35,39.35,82907.0,35.3685,35.3775,35.3057,35.3057,82907.0
2017-04-10 14:30:00,39.36,39.38,39.29,39.3,153706.0,35.3147,35.3326,35.2519,35.2609,153706.0
2017-04-10 14:40:00,39.31,39.38,39.29,39.35,218365.0,35.2698,35.3326,35.2519,35.3057,218365.0
2017-04-10 14:50:00,39.35,39.38,39.33,39.35,115489.0,35.3057,35.3326,35.2878,35.3057,115489.0
2017-04-10 15:00:00,39.35,39.39,39.33,39.35,196168.0,35.3057,35.3416,35.2878,35.3057,196168.0
2017-04-10 15:10:00,39.34,39.37,39.29,39.3,113451.0,35.2968,35.3237,35.2519,35.2609,113451.0
2017-04-10 15:20:00,39.3,39.31,39.22,39.26,120403.0,35.2609,35.2698,35.1891,35.225,120403.0
2017-04-10 15:30:00,39.26,39.29,39.19,39.27,172182.0,35.225,35.2519,35.1622,35.2339,172182.0
2017-04-10 15:40:00,39.27,39.28,39.19,39.24,280346.0,35.2339,35.2429,35.1622,35.207,280346.0
2017-04-10 15:50:00,39.23,39.32,39.23,39.29,675445.0,35.1981,35.2788,35.1981,35.2519,675445.0
2017-04-11 09:30:00,39.06,39.1,38.81,38.91,285814.0,35.0455,35.0814,34.8212,34.9109,285814.0
2017-04-11 09:40:00,38.9,38.9,38.7,38.75,298169.0,34.902,34.902,34.7225,34.7674,298169.0
2017-04-11 09:50:00,38.75,38.85,38.69,38.84,265658.0,34.7674,34.8571,34.7136,34.8481,265658.0
2017-04-11 10:00:00,38.85,38.95,38.8,38.82,487149.0,34.8571,34.9468,34.8123,34.8302,487149.0
2017-04-11 10:10:00,38.82,38.89,38.71,38.78,135758.0,34.8302,34.893,34.7315,34.7943,135758.0
2017-04-11 10:20:00,38.77,38.78,38.66,38.75,178179.0,34.7853,34.7943,34.6866,34.7674,178179.0
2017-04-11 10:30:00,38.75,38.75,38.56,38.63,180467.0,34.7674,34.7674,34.5969,34.6597,180467.0
2017-04-11 10:40:00,38.64,38.64,38.44,38.54,288323.0,34.6687,34.6687,34.4893,34.579,288323.0
2017-04-11 10:50:00,38.54,38.54,38.33,38.36,319494.0,34.579,34.579,34.3906,34.4175,319494.0
2017-04-11 11:00:00,38.35,38.4,38.3,38.34,754811.0,34.4085,34.4534,34.3636,34.3995,754811.0
2017-04-11 11:10:00,38.34,38.37,38.18,38.34,428309.0,34.3995,34.4264,34.256,34.3995,428309.0
2017-04-11 11:20:00,38.34,38.46,38.31,38.35,290937.0,34.3995,34.5072,34.3726,34.4085,290937.0
2017-04-11 11:30:00,38.36,38.52,38.33,38.5,197422.0,34.4175,34.561,34.3906,34.5431,197422.0
2017-04-11 11:40:00,38.51,38.56,38.48,38.54,202856.0,34.5521,34.5969,34.5251,34.579,202856.0
2017-04-11 11:50:00,38.53,38.67,38.52,38.67,163164.0,34.57,34.6956,34.561,34.6956,163164.0
2017-04-11 12:00:00,38.67,38.67,38.56,38.65,149587.0,34.6956,34.6956,34.5969,34.6777,149587.0
2017-04-11 12:10:00,38.64,38.79,38.64,38.79,97020.0,34.6687,34.8033,34.6687,34.8033,97020.0
2017-04-11 12:20:00,38.78,38.9,38.77,38.89,213328.0,34.7943,34.902,34.7853,34.893,213328.0
2017-04-11 12:30:00,38.89,38.99,38.87,38.98,217450.0,34.893,34.9827,34.8751,34.9738,217450.0
2017-04-11 12:40:00,38.98,38.99,38.79,38.8,196302.0,34.9738,34.9827,34.8033,34.8123,196302.0
2017-04-11 12:50:00,38.8,38.87,38.79,38.79,139757.0,34.8123,34.8751,34.8033,34.8033,139757.0
2017-04-11 13:00:00,38.8,38.92,38.79,38.88,383544.0,34.8123,34.9199,34.8033,34.884,383544.0
2017-04-11 13:10:00,38.88,38.9,38.81,38.83,67084.0,34.884,34.902,34.8212,34.8392,67084.0
2017-04-11 13:20:00,38.84,38.9,38.8,38.8,76297.0,34.8481,34.902,34.8123,34.8123,76297.0
2017-04-11 13:30:00,38.81,38.83,38.74,38.75,125381.0,34.8212,34.8392,34.7584,34.7674,125381.0
2017-04-11 13:40:00,38.76,38.77,38.64,38.64,136832.0,34.7764,34.7853,34.6687,34.6687,136832.0
2017-04-11 13:50:00,38.64,38.72,38.63,38.72,88544.0,34.6687,34.7405,34.6597,34.7405,88544.0
2017-04-11 14:00:00,38.72,38.74,38.62,38.64,153987.0,34.7405,34.7584,34.6508,34.6687,153987.0
2017-04-11 14:10:00,38.64,38.65,38.53,38.54,220338.0,34.6687,34.6777,34.57,34.579,220338.0
2017-04-11 14:20:00,38.55,38.67,38.54,38.66,210606.0,34.5879,34.6956,34.579,34.6866,210606.0
2017-04-11 14:30:00,38.65,38.7,38.59,38.65,193700.0,34.6777,34.7225,34.6238,34.6777,193700.0
2017-04-11 14:40:00,38.65,38.71,38.6,38.71,147175.0,34.6777,34.7315,34.6328,34.7315,147175.0
2017-04-11 14:50:00,38.7,38.78,38.66,38.74,151464.0,34.7225,34.7943,34.6866,34.7584,151464.0
2017-04-11 15:00:00,38.74,38.79,38.7,38.75,103245.0,34.7584,34.8033,34.7225,34.7674,103245.0
2017-04-11 15:10:00,38.76,38.78,38.66,38.75,147614.0,34.7764,34.7943,34.6866,34.7674,147614.0
2017-04-11 15:20:00,38.75,38.8,38.73,38.8,116841.0,34.7674,34.8123,34.7494,34.8123,116841.0
2017-04-11 15:30:00,38.79,38.87,38.76,38.86,122940.0,34.8033,34.8751,34.7764,34.8661,122940.0
2017-04-11 15:40:00,38.86,38.87,38.8,38.85,210964.0,34.8661,34.8751,34.8123,34.8571,210964.0
2017-04-11 15:50:00,38.86,38.94,38.78,38.94,695617.0,34.8661,34.9379,34.7943,34.9379,695617.0
2017-04-12 09:30:00,38.9,38.9,38.66,38.72,369710.0,34.902,34.902,34.6866,34.7405,369710.0
2017-04-12 09:40:00,38.72,38.82,38.69,38.76,323137.0,34.7405,34.8302,34.7136,34.7764,323137.0
2017-04-12 09:50:00,38.75,38.84,38.71,38.74,184762.0,34.7674,34.8481,34.7315,34.7584,184762.0
2017-04-12 10:00:00,38.73,38.8,38.63,38.72,255332.0,34.7494,34.8123,34.6597,34.7405,255332.0
2017-04-12 10:10:00,38.73,38.73,38.59,38.64,139859.0,34.7494,34.7494,34.6238,34.6687,139859.0
2017-04-12 10:20:00,38.63,38.72,38.5,38.52,82009.0,34.6597,34.7405,34.5431,34.561,82009.0
2017-04-12 10:30:00,38.52,38.62,38.45,38.49,223638.0,34.561,34.6508,34.4982,34.5341,223638.0
2017-04-12 10:40:00,38.49,38.5,38.36,38.41,269826.0,34.5341,34.5431,34.4175,34.4623,269826.0
2017-04-12 10:50:00,38.41,38.52,38.36,38.45,161931.0,34.4623,34.561,34.4175,34.4982,161931.0
2017-04-12 11:00:00,38.45,38.51,38.36,38.47,224013.0,34.4982,34.5521,34.4175,34.5162,224013.0
2017-04-12 11:10:00,38.48,38.51,38.44,38.5,100154.0,34.5251,34.5521,34.4893,34.5431,100154.0
2017-04-12 11:20:00,38.5,38.52,38.37,38.38,125552.0,34.5431,34.561,34.4264,34.4354,125552.0
2017-04-12 11:30:00,38.38,38.39,38.24,38.25,143621.0,34.4354,34.4444,34.3098,34.3188,143621.0
2017-04-12 11:40:00,38.25,38.28,38.22,38.23,255572.0,34.3188,34.3457,34.2919,34.3008,255572.0
2017-04-12 11:50:00,38.22,38.32,38.13,38.3,234178.0,34.2919,34.3816,34.2111,34.3636,234178.0
2017-04-12 12:00:00,38.29,38.4,38.27,38.39,168924.0,34.3547,34.4534,34.3367,34.4444,168924.0
2017-04-12 12:10:00,38.39,38.47,38.37,38.43,107485.0,34.4444,34.5162,34.4264,34.4803,107485.0
2017-04-12 12:20:00,38.43,38.44,38.34,38.36,163597.0,34.4803,34.4893,34.3995,34.4175,163597.0
2017-04-12 12:30:00,38.35,38.37,38.3,38.33,54990.0,34.4085,34.4264,34.3636,34.3906,54990.0
2017-04-12 12:40:00,38.34,38.38,38.33,38.36,111756.0,34.3995,34.4354,34.3906,34.4175,111756.0
2017-04-12 12:50:00,38.35,38.35,38.24,38.27,281415.0,34.4085,34.4085,34.3098,34.3367,281415.0
2017-04-12 13:00:00,38.27,38.43,38.26,38.41,294328.0,34.3367,34.4803,34.3278,34.4623,294328.0
2017-04-12 13:10:00,38.41,38.47,38.39,38.41,233944.0,34.4623,34.5162,34.4444,34.4623,233944.0
2017-04-12 13:20:00,38.41,38.46,38.38,38.44,69366.0,34.4623,34.5072,34.4354,34.4893,69366.0
2017-04-12 13:30:00,38.44,38.52,38.42,38.51,419738.0,34.4893,34.561,34.4713,34.5521,419738.0
2017-04-12 13:40:00,38.51,38.66,38.5,38.65,274475.0,34.5521,34.6866,34.5431,34.6777,274475.0
2017-04-12 13:50:00,38.65,38.67,38.55,38.66,208863.0,34.6777,34.6956,34.5879,34.6866,208863.0
2017-04-12 14:00:00,38.67,38.67,38.58,38.61,175025.0,34.6956,34.6956,34.6149,34.6418,175025.0
2017-04-12 14:10:00,38.6,38.68,38.58,38.67,362088.0,34.6328,34.7046,34.6149,34.6956,362088.0
2017-04-12 14:20:00,38.66,38.69,38.64,38.66,116652.0,34.6866,34.7136,34.6687,34.6866,116652.0
2017-04-12 14:30:00,38.66,38.71,38.62,38.62,200393.0,34.6866,34.7315,34.6508,34.6508,200393.0
2017-04-12 14:40:00,38.62,38.63,38.56,38.62,302625.0,34.6508,34.6597,34.5969,34.6508,302625.0
2017-04-12 14:50:00,38.63,38.67,38.59,38.65,120892.0,34.6597,34.6956,34.6238,34.6777,120892.0
2017-04-12 15:00:00,38.64,38.67,38.58,38.59,158119.0,34.6687,34.6956,34.6149,34.6238,158119.0
2017-04-12 15:10:00,38.59,38.62,38.35,38.37,368605.0,34.6238,34.6508,34.4085,34.4264,368605.0
2017-04-12 15:20:00,38.36,38.5,38.33,38.34,546019.0,34.4175,34.5431,34.3906,34.3995,546019.0
2017-04-12 15:30:00,38.35,38.44,38.34,38.38,457706.0,34.4085,34.4893,34.3995,34.4354,457706.0
2017-04-12 15:40:00,38.37,38.39,38.29,38.29,389770.0,34.4264,34.4444,34.3547,34.3547,389770.0
2017-04-12 15:50:00,38.3,38.4,38.29,38.39,1009419.0,34.3636,34.4534,34.3547,34.4444,1009419.0
2017-04-13 09:30:00,38.19,38.35,37.85,38.34,473669.0,34.2649,34.4085,33.9599,34.3995,473669.0
2017-04-13 09:40:00,38.34,38.5,38.27,38.4,409533.0,34.3995,34.5431,34.3367,34.4534,409533.0
2017-04-13 09:50:00,38.4,38.49,38.29,38.33,234412.0,34.4534,34.5341,34.3547,34.3906,234412.0
2017-04-13 10:00:00,38.32,38.56,38.32,38.51,203239.0,34.3816,34.5969,34.3816,34.5521,203239.0
2017-04-13 10:10:00,38.51,38.55,38.4,38.43,138390.0,34.5521,34.5879,34.4534,34.4803,138390.0
2017-04-13 10:20:00,38.43,38.46,38.31,38.34,108674.0,34.4803,34.5072,34.3726,34.3995,108674.0
2017-04-13 10:30:00,38.34,38.41,38.29,38.35,118640.0,34.3995,34.4623,34.3547,34.4085,118640.0
2017-04-13 10:40:00,38.34,38.41,38.29,38.3,220509.0,34.3995,34.4623,34.3547,34.3636,220509.0
2017-04-13 10:50:00,38.3,38.39,38.29,38.3,123924.0,34.3636,34.4444,34.3547,34.3636,123924.0
2017-04-13 11:00:00,38.31,38.37,38.28,38.3,72643.0,34.3726,34.4264,34.3457,34.3636,72643.0
2017-04-13 11:10:00,38.31,38.33,38.18,38.2,88947.0,34.3726,34.3906,34.256,34.2739,88947.0
2017-04-13 11:20:00,38.19,38.31,38.18,38.29,199366.0,34.2649,34.3726,34.256,34.3547,199366.0
2017-04-13 11:30:00,38.29,38.3,38.25,38.25,117249.0,34.3547,34.3636,34.3188,34.3188,117249.0
2017-04-13 11:40:00,38.25,38.33,38.25,38.27,54480.0,34.3188,34.3906,34.3188,34.3367,54480.0
2017-04-13 11:50:00,38.27,38.36,38.26,38.3,83560.0,34.3367,34.4175,34.3278,34.3636,83560.0
2017-04-13 12:00:00,38.29,38.29,38.14,38.17,72471.0,34.3547,34.3547,34.2201,34.247,72471.0
2017-04-13 12:10:00,38.17,38.22,38.12,38.16,90451.0,34.247,34.2919,34.2021,34.238,90451.0
2017-04-13 12:20:00,38.15,38.15,38.08,38.12,72146.0,34.2291,34.2291,34.1663,34.2021,72146.0
2017-04-13 12:30:00,38.13,38.2,38.09,38.12,160267.0,34.2111,34.2739,34.1752,34.2021,160267.0
2017-04-13 12:40:00,38.13,38.14,37.94,37.94,155666.0,34.2111,34.2201,34.0406,34.0406,155666.0
2017-04-13 12:50:00,37.95,38.05,37.95,37.98,151494.0,34.0496,34.1393,34.0496,34.0765,151494.0
2017-04-13 13:00:00,37.98,37.99,37.82,37.91,186991.0,34.0765,34.0855,33.933,34.0137,186991.0
2017-04-13 13:10:00,37.92,37.99,37.87,37.99,90813.0,34.0227,34.0855,33.9778,34.0855,90813.0
2017-04-13 13:20:00,38.0,38.08,37.94,38.07,104397.0,34.0945,34.1663,34.0406,34.1573,104397.0
2017-04-13 13:30:00,38.07,38.1,38.03,38.04,119230.0,34.1573,34.1842,34.1214,34.1304,119230.0
2017-04-13 13:40:00,38.05,38.05,37.89,37.9,92509.0,34.1393,34.1393,33.9958,34.0048,92509.0
2017-04-13 13:50:00,37.9,37.99,37.89,37.93,89475.0,34.0048,34.0855,33.9958,34.0317,89475.0
2017-04-13 14:00:00,37.94,38.04,37.9,38.03,94495.0,34.0406,34.1304,34.0048,34.1214,94495.0
2017-04-13 14:10:00,38.04,38.06,37.99,38.03,109879.0,34.1304,34.1483,34.0855,34.1214,109879.0
2017-04-13 14:20:00,38.03,38.07,37.98,38.04,105443.0,34.1214,34.1573,34.0765,34.1304,105443.0
2017-04-13 14:30:00,38.04,38.09,38.0,38.0,110349.0,34.1304,34.1752,34.0945,34.0945,110349.0
2017-04-13 14:40:00,38.01,38.03,37.97,38.0,285676.0,34.1034,34.1214,34.0676,34.0945,285676.0
2017-04-13 14:50:00,37.99,38.03,37.95,38.0,332499.0,34.0855,34.1214,34.0496,34.0945,332499.0
2017-04-13 15:00:00,38.0,38.02,37.92,37.93,127123.0,34.0945,34.1124,34.0227,34.0317,127123.0
2017-04-13 15:10:00,37.92,37.93,37.84,37.89,224950.0,34.0227,34.0317,33.9509,33.9958,224950.0
2017-04-13 15:20:00,37.88,37.92,37.84,37.85,136850.0,33.9868,34.0227,33.9509,33.9599,136850.0
2017-04-13 15:30:00,37.84,37.9,37.78,37.79,214004.0,33.9509,34.0048,33.8971,33.9061,214004.0
2017-04-13 15:40:00,37.78,37.87,37.7,37.86,433575.0,33.8971,33.9778,33.8253,33.9689,433575.0
2017-04-13 15:50:00,37.86,37.86,37.51,37.54,2051155.0,33.9689,33.9689,33.6548,33.6817,2051155.0
2017-04-17 09:30:00,37.64,37.82,37.56,37.62,212144.0,33.7715,33.933,33.6997,33.7535,212144.0
2017-04-17 09:40:00,37.62,37.62,37.47,37.61,201639.0,33.7535,33.7535,33.6189,33.7446,201639.0
2017-04-17 09:50:00,37.61,37.78,37.6,37.75,124300.0,33.7446,33.8971,33.7356,33.8702,124300.0
2017-04-17 10:00:00,37.74,37.75,37.64,37.72,225752.0,33.8612,33.8702,33.7715,33.8432,225752.0
2017-04-17 10:10:00,37.72,37.78,37.69,37.75,211412.0,33.8432,33.8971,33.8163,33.8702,211412.0
2017-04-17 10:20:00,37.74,37.8,37.72,37.73,134728.0,33.8612,33.915,33.8432,33.8522,134728.0
2017-04-17 10:30:00,37.73,37.86,37.72,37.76,306640.0,33.8522,33.9689,33.8432,33.8791,306640.0
2017-04-17 10:40:00,37.77,37.86,37.73,37.82,232337.0,33.8881,33.9689,33.8522,33.933,232337.0
2017-04-17 10:50:00,37.81,37.89,37.78,37.89,94038.0,33.924,33.9958,33.8971,33.9958,94038.0
2017-04-17 11:00:00,37.89,37.98,37.88,37.97,190609.0,33.9958,34.0765,33.9868,34.0676,190609.0
2017-04-17 11:10:00,37.97,37.99,37.92,37.98,142670.0,34.0676,34.0855,34.0227,34.0765,142670.0
2017-04-17 11:20:00,37.98,37.98,37.9,37.97,127415.0,34.0765,34.0765,34.0048,34.0676,127415.0
2017-04-17 11:30:00,37.97,38.04,37.94,38.03,149354.0,34.0676,34.1304,34.0406,34.1214,149354.0
2017-04-17 11:40:00,38.03,38.06,37.96,37.98,185385.0,34.1214,34.1483,34.0586,34.0765,185385.0
2017-04-17 11:50:00,37.98,38.0,37.94,37.95,115760.0,34.0765,34.0945,34.0406,34.0496,115760.0
2017-04-17 12:00:00,37.94,38.0,37.94,38.0,77623.0,34.0406,34.0945,34.0406,34.0945,77623.0
2017-04-17 12:10:00,38.0,38.04,37.97,38.02,79367.0,34.0945,34.1304,34.0676,34.1124,79367.0
2017-04-17 12:20:00,38.02,38.05,38.0,38.01,97925.0,34.1124,34.1393,34.0945,34.1034,97925.0
2017-04-17 12:30:00,38.01,38.02,37.97,38.01,49978.0,34.1034,34.1124,34.0676,34.1034,49978.0
2017-04-17 12:40:00,38.01,38.03,37.99,38.0,50988.0,34.1034,34.1214,34.0855,34.0945,50988.0
2017-04-17 12:50:00,37.99,38.03,37.98,38.02,88908.0,34.0855,34.1214,34.0765,34.1124,88908.0
2017-04-17 13:00:00,38.01,38.04,38.0,38.02,115647.0,34.1034,34.1304,34.0945,34.1124,115647.0
2017-04-17 13:10:00,38.02,38.04,37.97,38.01,78267.0,34.1124,34.1304,34.0676,34.1034,78267.0
2017-04-17 13:20:00,38.02,38.05,37.99,38.03,66349.0,34.1124,34.1393,34.0855,34.1214,66349.0
2017-04-17 13:30:00,38.03,38.05,37.98,37.98,54228.0,34.1214,34.1393,34.0765,34.0765,54228.0
2017-04-17 13:40:00,37.99,38.0,37.95,37.97,57151.0,34.0855,34.0945,34.0496,34.0676,57151.0
2017-04-17 13:50:00,37.97,37.98,37.92,37.95,75692.0,34.0676,34.0765,34.0227,34.0496,75692.0
2017-04-17 14:00:00,37.95,37.97,37.91,37.91,75395.0,34.0496,34.0676,34.0137,34.0137,75395.0
2017-04-17 14:10:00,37.92,37.98,37.91,37.95,99652.0,34.0227,34.0765,34.0137,34.0496,99652.0
2017-04-17 14:20:00,37.95,37.98,37.93,37.93,86001.0,34.0496,34.0765,34.0317,34.0317,86001.0
2017-04-17 14:30:00,37.94,38.03,37.93,38.03,131220.0,34.0406,34.1214,34.0317,34.1214,131220.0
2017-04-17 14:40:00,38.03,38.06,38.02,38.02,180210.0,34.1214,34.1483,34.1124,34.1124,180210.0
2017-04-17 14:50:00,38.02,38.05,38.0,38.02,124743.0,34.1124,34.1393,34.0945,34.1124,124743.0
2017-04-17 15:00:00,38.02,38.06,38.0,38.06,100369.0,34.1124,34.1483,34.0945,34.1483,100369.0
2017-04-17 15:10:00,38.06,38.18,38.03,38.18,283056.0,34.1483,34.256,34.1214,34.256,283056.0
2017-04-17 15:20:00,38.18,38.18,38.12,38.18,195585.0,34.256,34.256,34.2021,34.256,195585.0
2017-04-17 15:30:00,38.18,38.22,38.14,38.15,306724.0,34.256,34.2919,34.2201,34.2291,306724.0
2017-04-17 15:40:00,38.15,38.21,38.12,38.21,435558.0,34.2291,34.2829,34.2021,34.2829,435558.0
2017-04-17 15:50:00,38.21,38.21,38.07,38.1,1180793.0,34.2829,34.2829,34.1573,34.1842,1180793.0
2017-04-18 09:30:00,38.1,38.45,38.02,38.4,568605.0,34.1842,34.4982,34.1124,34.4534,568605.0
2017-04-18 09:40:00,38.41,38.55,38.26,38.27,528566.0,34.4623,34.5879,34.3278,34.3367,528566.0
2017-04-18 09:50:00,38.27,38.27,38.0,38.22,300967.0,34.3367,34.3367,34.0945,34.2919,300967.0
2017-04-18 10:00:00,38.21,38.21,37.84,37.87,305435.0,34.2829,34.2829,33.9509,33.9778,305435.0
2017-04-18 10:10:00,37.86,37.87,37.56,37.56,414348.0,33.9689,33.9778,33.6997,33.6997,414348.0
2017-04-18 10:20:00,37.55,37.63,37.44,37.44,477899.0,33.6907,33.7625,33.592,33.592,477899.0
2017-04-18 10:30:00,37.43,37.75,37.42,37.65,481454.0,33.5831,33.8702,33.5741,33.7804,481454.0
2017-04-18 10:40:00,37.65,37.74,37.56,37.57,247496.0,33.7804,33.8612,33.6997,33.7087,247496.0
2017-04-18 10:50:00,37.56,37.6,37.44,37.51,195446.0,33.6997,33.7356,33.592,33.6548,195446.0
2017-04-18 11:00:00,37.52,37.54,37.25,37.33,349415.0,33.6638,33.6817,33.4216,33.4933,349415.0
2017-04-18 11:10:00,37.33,37.46,37.29,37.33,262863.0,33.4933,33.61,33.4574,33.4933,262863.0
2017-04-18 11:20:00,37.34,37.42,37.22,37.36,186668.0,33.5023,33.5741,33.3946,33.5202,186668.0
2017-04-18 11:30:00,37.36,37.4,37.16,37.27,462189.0,33.5202,33.5561,33.3408,33.4395,462189.0
2017-04-18 11:40:00,37.27,37.45,37.24,37.45,428317.0,33.4395,33.601,33.4126,33.601,428317.0
2017-04-18 11:50:00,37.45,37.53,37.38,37.42,314465.0,33.601,33.6728,33.5382,33.5741,314465.0
2017-04-18 12:00:00,37.41,37.43,37.29,37.31,229146.0,33.5651,33.5831,33.4574,33.4754,229146.0
2017-04-18 12:10:00,37.31,37.37,37.27,37.32,566176.0,33.4754,33.5292,33.4395,33.4844,566176.0
2017-04-18 12:20:00,37.32,37.42,37.32,37.38,228572.0,33.4844,33.5741,33.4844,33.5382,228572.0
2017-04-18 12:30:00,37.39,37.39,37.29,37.31,184912.0,33.5472,33.5472,33.4574,33.4754,184912.0
2017-04-18 12:40:00,37.31,37.37,37.29,37.37,212599.0,33.4754,33.5292,33.4574,33.5292,212599.0
2017-04-18 12:50:00,37.37,37.53,37.36,37.46,314690.0,33.5292,33.6728,33.5202,33.61,314690.0
2017-04-18 13:00:00,37.47,37.53,37.45,37.51,205207.0,33.6189,33.6728,33.601,33.6548,205207.0
2017-04-18 13:10:00,37.51,37.66,37.5,37.6,291775.0,33.6548,33.7894,33.6459,33.7356,291775.0
2017-04-18 13:20:00,37.6,37.73,37.59,37.72,213532.0,33.7356,33.8522,33.7266,33.8432,213532.0
2017-04-18 13:30:00,37.72,37.93,37.66,37.89,367304.0,33.8432,34.0317,33.7894,33.9958,367304.0
2017-04-18 13:40:00,37.89,38.04,37.88,38.04,225973.0,33.9958,34.1304,33.9868,34.1304,225973.0
2017-04-18 13:50:00,38.03,38.03,37.95,38.01,130295.0,34.1214,34.1214,34.0496,34.1034,130295.0
2017-04-18 14:00:00,38.0,38.11,37.99,38.0,320231.0,34.0945,34.1932,34.0855,34.0945,320231.0
2017-04-18 14:10:00,37.99,38.03,37.95,38.02,161082.0,34.0855,34.1214,34.0496,34.1124,161082.0
2017-04-18 14:20:00,38.02,38.03,37.87,37.92,864978.0,34.1124,34.1214,33.9778,34.0227,864978.0
2017-04-18 14:30:00,37.92,38.05,37.89,37.92,179038.0,34.0227,34.1393,33.9958,34.0227,179038.0
2017-04-18 14:40:00,37.92,38.0,37.85,37.92,220221.0,34.0227,34.0945,33.9599,34.0227,220221.0
2017-04-18 14:50:00,37.91,37.93,37.85,37.93,91432.0,34.0137,34.0317,33.9599,34.0317,91432.0
2017-04-18 15:00:00,37.93,37.93,37.85,37.89,131681.0,34.0317,34.0317,33.9599,33.9958,131681.0
2017-04-18 15:10:00,37.9,37.95,37.83,37.94,132207.0,34.0048,34.0496,33.9419,34.0406,132207.0
2017-04-18 15:20:00,37.94,38.01,37.93,37.95,499463.0,34.0406,34.1034,34.0317,34.0496,499463.0
2017-04-18 15:30:00,37.95,38.04,37.94,38.0,294240.0,34.0496,34.1304,34.0406,34.0945,294240.0
2017-04-18 15:40:00,38.01,38.12,38.0,38.03,555986.0,34.1034,34.2021,34.0945,34.1214,555986.0
2017-04-18 15:50:00,38.02,38.06,37.89,37.91,1307061.0,34.1124,34.1483,33.9958,34.0137,1307061.0
2017-04-19 09:30:00,38.33,38.76,38.32,38.68,670028.0,34.3906,34.7764,34.3816,34.7046,670028.0
2017-04-19 09:40:00,38.68,38.68,38.42,38.58,426819.0,34.7046,34.7046,34.4713,34.6149,426819.0
2017-04-19 09:50:00,38.58,38.75,38.53,38.7,228899.0,34.6149,34.7674,34.57,34.7225,228899.0
2017-04-19 10:00:00,38.7,38.73,38.47,38.47,217481.0,34.7225,34.7494,34.5162,34.5162,217481.0
2017-04-19 10:10:00,38.46,38.54,38.38,38.41,478467.0,34.5072,34.579,34.4354,34.4623,478467.0
2017-04-19 10:20:00,38.41,38.48,38.39,38.45,195075.0,34.4623,34.5251,34.4444,34.4982,195075.0
2017-04-19 10:30:00,38.45,38.5,38.38,38.45,195945.0,34.4982,34.5431,34.4354,34.4982,195945.0
2017-04-19 10:40:00,38.45,38.45,38.35,38.37,157331.0,34.4982,34.4982,34.4085,34.4264,157331.0
2017-04-19 10:50:00,38.37,38.47,38.36,38.44,476044.0,34.4264,34.5162,34.4175,34.4893,476044.0
2017-04-19 11:00:00,38.45,38.5,38.35,38.35,280447.0,34.4982,34.5431,34.4085,34.4085,280447.0
2017-04-19 11:10:00,38.35,38.49,38.34,38.44,186887.0,34.4085,34.5341,34.3995,34.4893,186887.0
2017-04-19 11:20:00,38.44,38.52,38.4,38.52,276460.0,34.4893,34.561,34.4534,34.561,276460.0
2017-04-19 11:30:00,38.52,38.53,38.45,38.48,251228.0,34.561,34.57,34.4982,34.5251,251228.0
2017-04-19 11:40:00,38.48,38.52,38.44,38.45,231995.0,34.5251,34.561,34.4893,34.4982,231995.0
2017-04-19 11:50:00,38.45,38.48,38.36,38.39,208477.0,34.4982,34.5251,34.4175,34.4444,208477.0
2017-04-19 12:00:00,38.39,38.41,38.26,38.28,102835.0,34.4444,34.4623,34.3278,34.3457,102835.0
2017-04-19 12:10:00,38.28,38.42,38.24,38.37,186808.0,34.3457,34.4713,34.3098,34.4264,186808.0
2017-04-19 12:20:00,38.36,38.42,38.35,38.38,115660.0,34.4175,34.4713,34.4085,34.4354,115660.0
2017-04-19 12:30:00,38.39,38.43,38.36,38.39,99852.0,34.4444,34.4803,34.4175,34.4444,99852.0
2017-04-19 12:40:00,38.39,38.45,38.37,38.43,100498.0,34.4444,34.4982,34.4264,34.4803,100498.0
2017-04-19 12:50:00,38.42,38.44,38.38,38.42,158322.0,34.4713,34.4893,34.4354,34.4713,158322.0
2017-04-19 13:00:00,38.41,38.42,38.25,38.28,151847.0,34.4623,34.4713,34.3188,34.3457,151847.0
2017-04-19 13:10:00,38.27,38.31,38.22,38.28,172447.0,34.3367,34.3726,34.2919,34.3457,172447.0
2017-04-19 13:20:00,38.27,38.34,38.27,38.3,117869.0,34.3367,34.3995,34.3367,34.3636,117869.0
2017-04-19 13:30:00,38.31,38.38,38.3,38.33,95366.0,34.3726,34.4354,34.3636,34.3906,95366.0
2017-04-19 13:40:00,38.32,38.37,38.3,38.35,59263.0,34.3816,34.4264,34.3636,34.4085,59263.0
2017-04-19 13:50:00,38.34,38.37,38.3,38.32,70817.0,34.3995,34.4264,34.3636,34.3816,70817.0
2017-04-19 14:00:00,38.32,38.35,38.27,38.3,86836.0,34.3816,34.4085,34.3367,34.3636,86836.0
2017-04-19 14:10:00,38.3,38.35,38.24,38.32,126400.0,34.3636,34.4085,34.3098,34.3816,126400.0
2017-04-19 14:20:00,38.31,38.32,38.23,38.31,107403.0,34.3726,34.3816,34.3008,34.3726,107403.0
2017-04-19 14:30:00,38.31,38.38,38.3,38.35,146994.0,34.3726,34.4354,34.3636,34.4085,146994.0
2017-04-19 14:40:00,38.35,38.36,38.25,38.26,123877.0,34.4085,34.4175,34.3188,34.3278,123877.0
2017-04-19 14:50:00,38.27,38.27,38.17,38.18,144927.0,34.3367,34.3367,34.247,34.256,144927.0
2017-04-19 15:00:00,38.18,38.23,38.15,38.2,192682.0,34.256,34.3008,34.2291,34.2739,192682.0
2017-04-19 15:10:00,38.21,38.25,38.19,38.22,135427.0,34.2829,34.3188,34.2649,34.2919,135427.0
2017-04-19 15:20:00,38.22,38.22,38.08,38.09,166295.0,34.2919,34.2919,34.1663,34.1752,166295.0
2017-04-19 15:30:00,38.09,38.26,38.05,38.25,443066.0,34.1752,34.3278,34.1393,34.3188,443066.0
2017-04-19 15:40:00,38.25,38.25,38.14,38.21,455023.0,34.3188,34.3188,34.2201,34.2829,455023.0
2017-04-19 15:50:00,38.2,38.32,38.17,38.28,1026998.0,34.2739,34.3816,34.247,34.3457,1026998.0
2017-04-20 09:30:00,38.65,38.94,38.65,38.7,471040.0,34.6777,34.9379,34.6777,34.7225,471040.0
2017-04-20 09:40:00,38.7,38.74,38.49,38.54,403819.0,34.7225,34.7584,34.5341,34.579,403819.0
2017-04-20 09:50:00,38.54,38.62,38.41,38.47,416241.0,34.579,34.6508,34.4623,34.5162,416241.0
2017-04-20 10:00:00,38.47,38.56,38.38,38.44,178413.0,34.5162,34.5969,34.4354,34.4893,178413.0
2017-04-20 10:10:00,38.45,38.56,38.44,38.46,203539.0,34.4982,34.5969,34.4893,34.5072,203539.0
2017-04-20 10:20:00,38.46,38.55,38.44,38.5,150541.0,34.5072,34.5879,34.4893,34.5431,150541.0
2017-04-20 10:30:00,38.49,38.52,38.4,38.45,115414.0,34.5341,34.561,34.4534,34.4982,115414.0
2017-04-20 10:40:00,38.47,38.59,38.46,38.57,145756.0,34.5162,34.6238,34.5072,34.6059,145756.0
2017-04-20 10:50:00,38.57,38.59,38.5,38.53,199403.0,34.6059,34.6238,34.5431,34.57,199403.0
2017-04-20 11:00:00,38.53,38.57,38.47,38.57,301013.0,34.57,34.6059,34.5162,34.6059,301013.0
2017-04-20 11:10:00,38.57,38.58,38.52,38.57,165658.0,34.6059,34.6149,34.561,34.6059,165658.0
2017-04-20 11:20:00,38.57,38.67,38.55,38.65,211293.0,34.6059,34.6956,34.5879,34.6777,211293.0
2017-04-20 11:30:00,38.65,38.68,38.62,38.64,202409.0,34.6777,34.7046,34.6508,34.6687,202409.0
2017-04-20 11:40:00,38.65,38.65,38.55,38.57,148066.0,34.6777,34.6777,34.5879,34.6059,148066.0
2017-04-20 11:50:00,38.58,38.59,38.54,38.55,110741.0,34.6149,34.6238,34.579,34.5879,110741.0
2017-04-20 12:00:00,38.56,38.64,38.54,38.63,139692.0,34.5969,34.6687,34.579,34.6597,139692.0
2017-04-20 12:10:00,38.64,38.7,38.63,38.69,195352.0,34.6687,34.7225,34.6597,34.7136,195352.0
2017-04-20 12:20:00,38.7,38.75,38.66,38.69,198208.0,34.7225,34.7674,34.6866,34.7136,198208.0
2017-04-20 12:30:00,38.69,38.71,38.63,38.66,73608.0,34.7136,34.7315,34.6597,34.6866,73608.0
2017-04-20 12:40:00,38.66,38.77,38.65,38.76,141112.0,34.6866,34.7853,34.6777,34.7764,141112.0
2017-04-20 12:50:00,38.75,38.77,38.68,38.69,95904.0,34.7674,34.7853,34.7046,34.7136,95904.0
2017-04-20 13:00:00,38.69,38.74,38.68,38.72,117563.0,34.7136,34.7584,34.7046,34.7405,117563.0
2017-04-20 13:10:00,38.72,38.73,38.66,38.67,154531.0,34.7405,34.7494,34.6866,34.6956,154531.0
2017-04-20 13:20:00,38.66,38.71,38.64,38.7,123150.0,34.6866,34.7315,34.6687,34.7225,123150.0
2017-04-20 13:30:00,38.7,38.78,38.68,38.78,168901.0,34.7225,34.7943,34.7046,34.7943,168901.0
2017-04-20 13:40:00,38.77,38.78,38.74,38.76,64818.0,34.7853,34.7943,34.7584,34.7764,64818.0
2017-04-20 13:50:00,38.76,38.85,38.76,38.82,181215.0,34.7764,34.8571,34.7764,34.8302,181215.0
2017-04-20 14:00:00,38.82,38.83,38.73,38.75,85991.0,34.8302,34.8392,34.7494,34.7674,85991.0
2017-04-20 14:10:00,38.75,38.78,38.71,38.77,77392.0,34.7674,34.7943,34.7315,34.7853,77392.0
2017-04-20 14:20:00,38.77,38.82,38.75,38.81,58444.0,34.7853,34.8302,34.7674,34.8212,58444.0
2017-04-20 14:30:00,38.81,38.84,38.76,38.8,64669.0,34.8212,34.8481,34.7764,34.8123,64669.0
2017-04-20 14:40:00,38.8,38.82,38.74,38.78,90777.0,34.8123,34.8302,34.7584,34.7943,90777.0
2017-04-20 14:50:00,38.78,38.8,38.76,38.77,84277.0,34.7943,34.8123,34.7764,34.7853,84277.0
2017-04-20 15:00:00,38.77,38.79,38.71,38.77,194315.0,34.7853,34.8033,34.7315,34.7853,194315.0
2017-04-20 15:10:00,38.78,38.86,38.77,38.83,248237.0,34.7943,34.8661,34.7853,34.8392,248237.0
2017-04-20 15:20:00,38.83,38.83,38.73,38.8,143897.0,34.8392,34.8392,34.7494,34.8123,143897.0
2017-04-20 15:30:00,38.81,38.83,38.74,38.76,189839.0,34.8212,34.8392,34.7584,34.7764,189839.0
2017-04-20 15:40:00,38.76,38.82,38.7,38.74,263999.0,34.7764,34.8302,34.7225,34.7584,263999.0
2017-04-20 15:50:00,38.73,38.78,38.67,38.69,619559.0,34.7494,34.7943,34.6956,34.7136,619559.0
2017-04-21 09:30:00,38.68,38.74,38.53,38.58,512782.0,34.7046,34.7584,34.57,34.6149,512782.0
2017-04-21 09:40:00,38.57,38.73,38.55,38.62,151351.0,34.6059,34.7494,34.5879,34.6508,151351.0
2017-04-21 09:50:00,38.62,38.63,38.52,38.56,59341.0,34.6508,34.6597,34.561,34.5969,59341.0
2017-04-21 10:00:00,38.56,38.67,38.51,38.53,95498.0,34.5969,34.6956,34.5521,34.57,95498.0
2017-04-21 10:10:00,38.53,38.63,38.51,38.61,105656.0,34.57,34.6597,34.5521,34.6418,105656.0
2017-04-21 10:20:00,38.62,38.7,38.62,38.63,156056.0,34.6508,34.7225,34.6508,34.6597,156056.0
2017-04-21 10:30:00,38.63,38.63,38.48,38.5,61921.0,34.6597,34.6597,34.5251,34.5431,61921.0
2017-04-21 10:40:00,38.51,38.52,38.43,38.47,62244.0,34.5521,34.561,34.4803,34.5162,62244.0
2017-04-21 10:50:00,38.47,38.51,38.38,38.43,169657.0,34.5162,34.5521,34.4354,34.4803,169657.0
2017-04-21 11:00:00,38.42,38.47,38.32,38.32,302020.0,34.4713,34.5162,34.3816,34.3816,302020.0
2017-04-21 11:10:00,38.32,38.35,38.23,38.34,133078.0,34.3816,34.4085,34.3008,34.3995,133078.0
2017-04-21 11:20:00,38.34,38.34,38.22,38.27,197248.0,34.3995,34.3995,34.2919,34.3367,197248.0
2017-04-21 11:30:00,38.27,38.3,38.21,38.24,191098.0,34.3367,34.3636,34.2829,34.3098,191098.0
2017-04-21 11:40:00,38.23,38.29,38.22,38.24,113503.0,34.3008,34.3547,34.2919,34.3098,113503.0
2017-04-21 11:50:00,38.25,38.29,38.21,38.26,89080.0,34.3188,34.3547,34.2829,34.3278,89080.0
2017-04-21 12:00:00,38.27,38.28,38.2,38.24,95357.0,34.3367,34.3457,34.2739,34.3098,95357.0
2017-04-21 12:10:00,38.25,38.28,38.17,38.25,169572.0,34.3188,34.3457,34.247,34.3188,169572.0
2017-04-21 12:20:00,38.25,38.28,38.24,38.24,80057.0,34.3188,34.3457,34.3098,34.3098,80057.0
2017-04-21 12:30:00,38.25,38.26,38.22,38.23,60814.0,34.3188,34.3278,34.2919,34.3008,60814.0
2017-04-21 12:40:00,38.23,38.23,38.19,38.2,63987.0,34.3008,34.3008,34.2649,34.2739,63987.0
2017-04-21 12:50:00,38.2,38.21,38.14,38.14,68359.0,34.2739,34.2829,34.2201,34.2201,68359.0
2017-04-21 13:00:00,38.15,38.18,38.1,38.11,100330.0,34.2291,34.256,34.1842,34.1932,100330.0
2017-04-21 13:10:00,38.11,38.12,38.01,38.03,131795.0,34.1932,34.2021,34.1034,34.1214,131795.0
2017-04-21 13:20:00,38.03,38.13,38.02,38.1,61135.0,34.1214,34.2111,34.1124,34.1842,61135.0
2017-04-21 13:30:00,38.11,38.15,38.07,38.08,104826.0,34.1932,34.2291,34.1573,34.1663,104826.0
2017-04-21 13:40:00,38.07,38.13,38.05,38.1,39999.0,34.1573,34.2111,34.1393,34.1842,39999.0
2017-04-21 13:50:00,38.1,38.29,38.1,38.26,348969.0,34.1842,34.3547,34.1842,34.3278,348969.0
2017-04-21 14:00:00,38.27,38.29,38.2,38.23,175295.0,34.3367,34.3547,34.2739,34.3008,175295.0
2017-04-21 14:10:00,38.24,38.28,38.23,38.25,48022.0,34.3098,34.3457,34.3008,34.3188,48022.0
2017-04-21 14:20:00,38.25,38.41,38.25,38.38,99669.0,34.3188,34.4623,34.3188,34.4354,99669.0
2017-04-21 14:30:00,38.38,38.39,38.34,38.38,81457.0,34.4354,34.4444,34.3995,34.4354,81457.0
2017-04-21 14:40:00,38.38,38.39,38.34,38.37,167513.0,34.4354,34.4444,34.3995,34.4264,167513.0
2017-04-21 14:50:00,38.37,38.42,38.33,38.38,144884.0,34.4264,34.4713,34.3906,34.4354,144884.0
2017-04-21 15:00:00,38.39,38.39,38.28,38.33,193366.0,34.4444,34.4444,34.3457,34.3906,193366.0
2017-04-21 15:10:00,38.33,38.35,38.28,38.34,150185.0,34.3906,34.4085,34.3457,34.3995,150185.0
2017-04-21 15:20:00,38.34,38.41,38.31,38.41,123631.0,34.3995,34.4623,34.3726,34.4623,123631.0
2017-04-21 15:30:00,38.41,38.44,38.35,38.43,221774.0,34.4623,34.4893,34.4085,34.4803,221774.0
2017-04-21 15:40:00,38.43,38.47,38.42,38.45,272007.0,34.4803,34.5162,34.4713,34.4982,272007.0
2017-04-21 15:50:00,38.45,38.46,38.33,38.34,656312.0,34.4982,34.5072,34.3906,34.3995,656312.0
2017-04-24 09:30:00,39.46,39.48,39.25,39.45,589244.0,35.4044,35.4224,35.216,35.3954,589244.0
2017-04-24 09:40:00,39.45,39.52,39.37,39.49,775110.0,35.3954,35.4583,35.3237,35.4313,775110.0
2017-04-24 09:50:00,39.49,39.62,39.46,39.59,531693.0,35.4313,35.548,35.4044,35.5211,531693.0
2017-04-24 10:00:00,39.58,39.66,39.51,39.52,341407.0,35.5121,35.5839,35.4493,35.4583,341407.0
2017-04-24 10:10:00,39.52,39.52,39.4,39.41,217545.0,35.4583,35.4583,35.3506,35.3596,217545.0
2017-04-24 10:20:00,39.41,39.41,39.34,39.41,181371.0,35.3596,35.3596,35.2968,35.3596,181371.0
2017-04-24 10:30:00,39.4,39.41,39.26,39.3,237212.0,35.3506,35.3596,35.225,35.2609,237212.0
2017-04-24 10:40:00,39.3,39.44,39.29,39.44,278431.0,35.2609,35.3865,35.2519,35.3865,278431.0
2017-04-24 10:50:00,39.44,39.45,39.27,39.28,152118.0,35.3865,35.3954,35.2339,35.2429,152118.0
2017-04-24 11:00:00,39.28,39.36,39.28,39.32,206380.0,35.2429,35.3147,35.2429,35.2788,206380.0
2017-04-24 11:10:00,39.32,39.39,39.25,39.25,231490.0,35.2788,35.3416,35.216,35.216,231490.0
2017-04-24 11:20:00,39.24,39.29,39.19,39.22,203188.0,35.207,35.2519,35.1622,35.1891,203188.0
2017-04-24 11:30:00,39.22,39.22,39.13,39.14,181313.0,35.1891,35.1891,35.1083,35.1173,181313.0
2017-04-24 11:40:00,39.14,39.15,39.06,39.13,206112.0,35.1173,35.1263,35.0455,35.1083,206112.0
2017-04-24 11:50:00,39.14,39.19,39.09,39.12,146593.0,35.1173,35.1622,35.0724,35.0994,146593.0
2017-04-24 12:00:00,39.12,39.23,39.12,39.2,159763.0,35.0994,35.1981,35.0994,35.1711,159763.0
2017-04-24 12:10:00,39.21,39.24,39.16,39.22,143602.0,35.1801,35.207,35.1353,35.1891,143602.0
2017-04-24 12:20:00,39.23,39.23,39.16,39.18,118971.0,35.1981,35.1981,35.1353,35.1532,118971.0
2017-04-24 12:30:00,39.18,39.22,39.16,39.2,100495.0,35.1532,35.1891,35.1353,35.1711,100495.0
2017-04-24 12:40:00,39.2,39.29,39.19,39.26,208253.0,35.1711,35.2519,35.1622,35.225,208253.0
2017-04-24 12:50:00,39.27,39.28,39.18,39.25,226805.0,35.2339,35.2429,35.1532,35.216,226805.0
2017-04-24 13:00:00,39.25,39.32,39.24,39.27,237907.0,35.216,35.2788,35.207,35.2339,237907.0
2017-04-24 13:10:00,39.27,39.28,39.23,39.27,111081.0,35.2339,35.2429,35.1981,35.2339,111081.0
2017-04-24 13:20:00,39.27,39.32,39.26,39.29,119914.0,35.2339,35.2788,35.225,35.2519,119914.0
2017-04-24 13:30:00,39.29,39.29,39.19,39.22,141395.0,35.2519,35.2519,35.1622,35.1891,141395.0
2017-04-24 13:40:00,39.21,39.21,39.15,39.19,110653.0,35.1801,35.1801,35.1263,35.1622,110653.0
2017-04-24 13:50:00,39.19,39.21,39.16,39.19,113359.0,35.1622,35.1801,35.1353,35.1622,113359.0
2017-04-24 14:00:00,39.19,39.22,39.14,39.19,108714.0,35.1622,35.1891,35.1173,35.1622,108714.0
2017-04-24 14:10:00,39.19,39.21,39.15,39.2,130778.0,35.1622,35.1801,35.1263,35.1711,130778.0
2017-04-24 14:20:00,39.2,39.24,39.17,39.2,228787.0,35.1711,35.207,35.1442,35.1711,228787.0
2017-04-24 14:30:00,39.2,39.24,39.19,39.24,167344.0,35.1711,35.207,35.1622,35.207,167344.0
2017-04-24 14:40:00,39.23,39.25,39.2,39.21,150881.0,35.1981,35.216,35.1711,35.1801,150881.0
2017-04-24 14:50:00,39.2,39.22,39.15,39.2,162389.0,35.1711,35.1891,35.1263,35.1711,162389.0
2017-04-24 15:00:00,39.2,39.22,39.17,39.21,283224.0,35.1711,35.1891,35.1442,35.1801,283224.0
2017-04-24 15:10:00,39.21,39.25,39.19,39.21,212512.0,35.1801,35.216,35.1622,35.1801,212512.0
2017-04-24 15:20:00,39.22,39.3,39.21,39.27,252679.0,35.1891,35.2609,35.1801,35.2339,252679.0
2017-04-24 15:30:00,39.27,39.27,39.19,39.23,297948.0,35.2339,35.2339,35.1622,35.1981,297948.0
2017-04-24 15:40:00,39.23,39.24,39.13,39.15,405993.0,35.1981,35.207,35.1083,35.1263,405993.0
2017-04-24 15:50:00,39.15,39.2,39.11,39.18,831523.0,35.1263,35.1711,35.0904,35.1532,831523.0
2017-04-25 09:30:00,39.64,39.66,39.5,39.61,307118.0,35.5659,35.5839,35.4403,35.539,307118.0
2017-04-25 09:40:00,39.61,39.67,39.52,39.52,282904.0,35.539,35.5928,35.4583,35.4583,282904.0
2017-04-25 09:50:00,39.53,39.56,39.43,39.54,128855.0,35.4672,35.4941,35.3775,35.4762,128855.0
2017-04-25 10:00:00,39.54,39.79,39.49,39.73,348034.0,35.4762,35.7005,35.4313,35.6467,348034.0
2017-04-25 10:10:00,39.73,39.76,39.66,39.75,207700.0,35.6467,35.6736,35.5839,35.6646,207700.0
2017-04-25 10:20:00,39.74,39.79,39.72,39.73,245415.0,35.6556,35.7005,35.6377,35.6467,245415.0
2017-04-25 10:30:00,39.73,39.74,39.62,39.64,174143.0,35.6467,35.6556,35.548,35.5659,174143.0
2017-04-25 10:40:00,39.64,39.66,39.52,39.55,179059.0,35.5659,35.5839,35.4583,35.4852,179059.0
2017-04-25 10:50:00,39.54,39.62,39.5,39.58,132895.0,35.4762,35.548,35.4403,35.5121,132895.0
2017-04-25 11:00:00,39.57,39.7,39.56,39.67,136867.0,35.5031,35.6198,35.4941,35.5928,136867.0
2017-04-25 11:10:00,39.68,39.75,39.64,39.74,122861.0,35.6018,35.6646,35.5659,35.6556,122861.0
2017-04-25 11:20:00,39.74,39.75,39.65,39.66,91447.0,35.6556,35.6646,35.5749,35.5839,91447.0
2017-04-25 11:30:00,39.66,39.67,39.59,39.64,110969.0,35.5839,35.5928,35.5211,35.5659,110969.0
2017-04-25 11:40:00,39.64,39.67,39.6,39.62,138782.0,35.5659,35.5928,35.53,35.548,138782.0
2017-04-25 11:50:00,39.62,39.68,39.58,39.68,119068.0,35.548,35.6018,35.5121,35.6018,119068.0
2017-04-25 12:00:00,39.68,39.71,39.64,39.66,237270.0,35.6018,35.6287,35.5659,35.5839,237270.0
2017-04-25 12:10:00,39.66,39.72,39.64,39.72,87106.0,35.5839,35.6377,35.5659,35.6377,87106.0
2017-04-25 12:20:00,39.71,39.75,39.7,39.73,81609.0,35.6287,35.6646,35.6198,35.6467,81609.0
2017-04-25 12:30:00,39.72,39.73,39.63,39.65,100836.0,35.6377,35.6467,35.5569,35.5749,100836.0
2017-04-25 12:40:00,39.65,39.66,39.61,39.64,93613.0,35.5749,35.5839,35.539,35.5659,93613.0
2017-04-25 12:50:00,39.65,39.7,39.62,39.69,195369.0,35.5749,35.6198,35.548,35.6108,195369.0
2017-04-25 13:00:00,39.68,39.78,39.67,39.74,155957.0,35.6018,35.6915,35.5928,35.6556,155957.0
2017-04-25 13:10:00,39.74,39.79,39.74,39.79,129291.0,35.6556,35.7005,35.6556,35.7005,129291.0
2017-04-25 13:20:00,39.79,39.8,39.71,39.73,111106.0,35.7005,35.7095,35.6287,35.6467,111106.0
2017-04-25 13:30:00,39.73,39.75,39.68,39.72,129739.0,35.6467,35.6646,35.6018,35.6377,129739.0
2017-04-25 13:40:00,39.72,39.8,39.72,39.77,101493.0,35.6377,35.7095,35.6377,35.6826,101493.0
2017-04-25 13:50:00,39.76,39.79,39.73,39.79,103306.0,35.6736,35.7005,35.6467,35.7005,103306.0
2017-04-25 14:00:00,39.79,39.87,39.76,39.86,162584.0,35.7005,35.7723,35.6736,35.7633,162584.0
2017-04-25 14:10:00,39.86,39.91,39.82,39.84,171039.0,35.7633,35.8082,35.7274,35.7454,171039.0
2017-04-25 14:20:00,39.84,39.85,39.78,39.81,182194.0,35.7454,35.7543,35.6915,35.7184,182194.0
2017-04-25 14:30:00,39.82,39.85,39.8,39.82,187012.0,35.7274,35.7543,35.7095,35.7274,187012.0
2017-04-25 14:40:00,39.83,39.86,39.79,39.8,133426.0,35.7364,35.7633,35.7005,35.7095,133426.0
2017-04-25 14:50:00,39.81,39.81,39.74,39.77,150637.0,35.7184,35.7184,35.6556,35.6826,150637.0
2017-04-25 15:00:00,39.77,39.79,39.74,39.77,253920.0,35.6826,35.7005,35.6556,35.6826,253920.0
2017-04-25 15:10:00,39.77,39.78,39.69,39.75,196485.0,35.6826,35.6915,35.6108,35.6646,196485.0
2017-04-25 15:20:00,39.75,39.77,39.71,39.71,250157.0,35.6646,35.6826,35.6287,35.6287,250157.0
2017-04-25 15:30:00,39.71,39.72,39.65,39.68,278492.0,35.6287,35.6377,35.5749,35.6018,278492.0
2017-04-25 15:40:00,39.67,39.69,39.62,39.67,396756.0,35.5928,35.6108,35.548,35.5928,396756.0
2017-04-25 15:50:00,39.66,39.67,39.62,39.63,732597.0,35.5839,35.5928,35.548,35.5569,732597.0
2017-04-26 09:30:00,39.51,39.67,39.5,39.63,192409.0,35.4493,35.5928,35.4403,35.5569,192409.0
2017-04-26 09:40:00,39.62,39.65,39.51,39.63,145816.0,35.548,35.5749,35.4493,35.5569,145816.0
2017-04-26 09:50:00,39.63,39.64,39.56,39.59,311446.0,35.5569,35.5659,35.4941,35.5211,311446.0
2017-04-26 10:00:00,39.59,39.76,39.47,39.72,635631.0,35.5211,35.6736,35.4134,35.6377,635631.0
2017-04-26 10:10:00,39.72,39.97,39.55,39.79,1166942.0,35.6377,35.862,35.4852,35.7005,1166942.0
2017-04-26 10:20:00,39.79,39.94,39.77,39.89,843107.0,35.7005,35.8351,35.6826,35.7902,843107.0
2017-04-26 10:30:00,39.89,39.96,39.85,39.93,453768.0,35.7902,35.853,35.7543,35.8261,453768.0
2017-04-26 10:40:00,39.93,39.96,39.85,39.95,199245.0,35.8261,35.853,35.7543,35.8441,199245.0
2017-04-26 10:50:00,39.94,40.1,39.94,40.07,562837.0,35.8351,35.9786,35.8351,35.9517,562837.0
2017-04-26 11:00:00,40.06,40.18,40.02,40.18,240104.0,35.9428,36.0504,35.9069,36.0504,240104.0
2017-04-26 11:10:00,40.18,40.29,40.17,40.29,505733.0,36.0504,36.1491,36.0414,36.1491,505733.0
2017-04-26 11:20:00,40.28,40.47,40.28,40.36,423960.0,36.1401,36.3106,36.1401,36.2119,423960.0
2017-04-26 11:30:00,40.37,40.38,40.27,40.29,153734.0,36.2209,36.2299,36.1312,36.1491,153734.0
2017-04-26 11:40:00,40.28,40.31,40.04,40.04,162270.0,36.1401,36.1671,35.9248,35.9248,162270.0
2017-04-26 11:50:00,40.04,40.18,40.03,40.17,181584.0,35.9248,36.0504,35.9158,36.0414,181584.0
2017-04-26 12:00:00,40.17,40.2,40.1,40.18,138237.0,36.0414,36.0684,35.9786,36.0504,138237.0
2017-04-26 12:10:00,40.17,40.29,40.17,40.26,105864.0,36.0414,36.1491,36.0414,36.1222,105864.0
2017-04-26 12:20:00,40.26,40.29,40.22,40.22,87278.0,36.1222,36.1491,36.0863,36.0863,87278.0
2017-04-26 12:30:00,40.22,40.33,40.22,40.32,143554.0,36.0863,36.185,36.0863,36.176,143554.0
2017-04-26 12:40:00,40.31,40.44,40.31,40.38,383402.0,36.1671,36.2837,36.1671,36.2299,383402.0
2017-04-26 12:50:00,40.38,40.5,40.37,40.49,187121.0,36.2299,36.3375,36.2209,36.3286,187121.0
2017-04-26 13:00:00,40.49,40.58,40.46,40.49,183234.0,36.3286,36.4093,36.3016,36.3286,183234.0
2017-04-26 13:10:00,40.49,40.53,40.47,40.5,112498.0,36.3286,36.3644,36.3106,36.3375,112498.0
2017-04-26 13:20:00,40.5,40.52,40.41,40.41,130042.0,36.3375,36.3555,36.2568,36.2568,130042.0
2017-04-26 13:30:00,40.41,40.51,40.35,40.49,297609.0,36.2568,36.3465,36.2029,36.3286,297609.0
2017-04-26 13:40:00,40.5,40.57,40.32,40.35,294677.0,36.3375,36.4003,36.176,36.2029,294677.0
2017-04-26 13:50:00,40.35,40.45,40.29,40.3,217239.0,36.2029,36.2927,36.1491,36.1581,217239.0
2017-04-26 14:00:00,40.31,40.31,40.19,40.23,160496.0,36.1671,36.1671,36.0594,36.0953,160496.0
2017-04-26 14:10:00,40.23,40.28,40.2,40.21,137188.0,36.0953,36.1401,36.0684,36.0773,137188.0
2017-04-26 14:20:00,40.21,40.26,40.2,40.23,180039.0,36.0773,36.1222,36.0684,36.0953,180039.0
2017-04-26 14:30:00,40.23,40.26,40.22,40.25,359354.0,36.0953,36.1222,36.0863,36.1132,359354.0
2017-04-26 14:40:00,40.25,40.37,40.21,40.34,229911.0,36.1132,36.2209,36.0773,36.194,229911.0
2017-04-26 14:50:00,40.34,40.37,40.27,40.27,103798.0,36.194,36.2209,36.1312,36.1312,103798.0
2017-04-26 15:00:00,40.27,40.34,40.23,40.34,165634.0,36.1312,36.194,36.0953,36.194,165634.0
2017-04-26 15:10:00,40.33,40.38,40.3,40.3,142259.0,36.185,36.2299,36.1581,36.1581,142259.0
2017-04-26 15:20:00,40.31,40.32,40.24,40.27,189506.0,36.1671,36.176,36.1043,36.1312,189506.0
2017-04-26 15:30:00,40.27,40.31,40.14,40.14,253427.0,36.1312,36.1671,36.0145,36.0145,253427.0
2017-04-26 15:40:00,40.14,40.19,40.11,40.12,312883.0,36.0145,36.0594,35.9876,35.9966,312883.0
2017-04-26 15:50:00,40.13,40.14,40.05,40.05,956888.0,36.0056,36.0145,35.9338,35.9338,956888.0
2017-04-27 09:30:00,40.06,40.12,39.84,39.88,312133.0,35.9428,35.9966,35.7454,35.7813,312133.0
2017-04-27 09:40:00,39.88,40.01,39.84,39.98,185041.0,35.7813,35.8979,35.7454,35.871,185041.0
2017-04-27 09:50:00,39.98,40.01,39.78,39.8,140309.0,35.871,35.8979,35.6915,35.7095,140309.0
2017-04-27 10:00:00,39.81,39.84,39.62,39.65,181362.0,35.7184,35.7454,35.548,35.5749,181362.0
2017-04-27 10:10:00,39.65,39.65,39.53,39.54,234967.0,35.5749,35.5749,35.4672,35.4762,234967.0
2017-04-27 10:20:00,39.55,39.56,39.45,39.49,126503.0,35.4852,35.4941,35.3954,35.4313,126503.0
2017-04-27 10:30:00,39.5,39.53,39.47,39.51,230571.0,35.4403,35.4672,35.4134,35.4493,230571.0
2017-04-27 10:40:00,39.52,39.53,39.33,39.34,257497.0,35.4583,35.4672,35.2878,35.2968,257497.0
2017-04-27 10:50:00,39.33,39.35,39.23,39.34,165023.0,35.2878,35.3057,35.1981,35.2968,165023.0
2017-04-27 11:00:00,39.34,39.38,39.29,39.29,359579.0,35.2968,35.3326,35.2519,35.2519,359579.0
2017-04-27 11:10:00,39.3,39.4,39.3,39.37,155191.0,35.2609,35.3506,35.2609,35.3237,155191.0
2017-04-27 11:20:00,39.37,39.43,39.35,39.37,164588.0,35.3237,35.3775,35.3057,35.3237,164588.0
2017-04-27 11:30:00,39.37,39.41,39.33,39.34,137058.0,35.3237,35.3596,35.2878,35.2968,137058.0
2017-04-27 11:40:00,39.34,39.36,39.25,39.27,120006.0,35.2968,35.3147,35.216,35.2339,120006.0
2017-04-27 11:50:00,39.27,39.29,39.22,39.29,68831.0,35.2339,35.2519,35.1891,35.2519,68831.0
2017-04-27 12:00:00,39.29,39.38,39.28,39.36,81457.0,35.2519,35.3326,35.2429,35.3147,81457.0
2017-04-27 12:10:00,39.35,39.39,39.34,39.35,44741.0,35.3057,35.3416,35.2968,35.3057,44741.0
2017-04-27 12:20:00,39.35,39.37,39.25,39.3,173470.0,35.3057,35.3237,35.216,35.2609,173470.0
2017-04-27 12:30:00,39.29,39.38,39.29,39.38,56799.0,35.2519,35.3326,35.2519,35.3326,56799.0
2017-04-27 12:40:00,39.37,39.5,39.37,39.5,157790.0,35.3237,35.4403,35.3237,35.4403,157790.0
2017-04-27 12:50:00,39.5,39.61,39.49,39.61,260294.0,35.4403,35.539,35.4313,35.539,260294.0
2017-04-27 13:00:00,39.6,39.61,39.45,39.47,222268.0,35.53,35.539,35.3954,35.4134,222268.0
2017-04-27 13:10:00,39.46,39.51,39.41,39.43,106368.0,35.4044,35.4493,35.3596,35.3775,106368.0
2017-04-27 13:20:00,39.43,39.46,39.4,39.46,164469.0,35.3775,35.4044,35.3506,35.4044,164469.0
2017-04-27 13:30:00,39.46,39.47,39.39,39.41,124675.0,35.4044,35.4134,35.3416,35.3596,124675.0
2017-04-27 13:40:00,39.42,39.42,39.35,39.36,112284.0,35.3685,35.3685,35.3057,35.3147,112284.0
2017-04-27 13:50:00,39.36,39.39,39.33,39.38,81163.0,35.3147,35.3416,35.2878,35.3326,81163.0
2017-04-27 14:00:00,39.37,39.38,39.33,39.36,91009.0,35.3237,35.3326,35.2878,35.3147,91009.0
2017-04-27 14:10:00,39.36,39.46,39.36,39.46,119961.0,35.3147,35.4044,35.3147,35.4044,119961.0
2017-04-27 14:20:00,39.46,39.46,39.39,39.46,96224.0,35.4044,35.4044,35.3416,35.4044,96224.0
2017-04-27 14:30:00,39.46,39.5,39.46,39.49,91816.0,35.4044,35.4403,35.4044,35.4313,91816.0
2017-04-27 14:40:00,39.48,39.51,39.41,39.42,206800.0,35.4224,35.4493,35.3596,35.3685,206800.0
2017-04-27 14:50:00,39.42,39.42,39.33,39.34,255005.0,35.3685,35.3685,35.2878,35.2968,255005.0
2017-04-27 15:00:00,39.34,39.34,39.26,39.29,265596.0,35.2968,35.2968,35.225,35.2519,265596.0
2017-04-27 15:10:00,39.29,39.3,39.26,39.26,238664.0,35.2519,35.2609,35.225,35.225,238664.0
2017-04-27 15:20:00,39.26,39.3,39.23,39.3,281900.0,35.225,35.2609,35.1981,35.2609,281900.0
2017-04-27 15:30:00,39.29,39.31,39.28,39.3,255399.0,35.2519,35.2698,35.2429,35.2609,255399.0
2017-04-27 15:40:00,39.3,39.31,39.25,39.26,321763.0,35.2609,35.2698,35.216,35.225,321763.0
2017-04-27 15:50:00,39.26,39.26,39.23,39.25,603366.0,35.225,35.225,35.1981,35.216,603366.0
2017-04-28 09:30:00,39.23,39.24,38.96,38.99,238560.0,35.1981,35.207,34.9558,34.9827,238560.0
2017-04-28 09:40:00,39.0,39.12,38.91,39.08,268177.0,34.9917,35.0994,34.9109,35.0635,268177.0
2017-04-28 09:50:00,39.08,39.2,39.06,39.17,416875.0,35.0635,35.1711,35.0455,35.1442,416875.0
2017-04-28 10:00:00,39.16,39.23,39.09,39.13,204380.0,35.1353,35.1981,35.0724,35.1083,204380.0
2017-04-28 10:10:00,39.13,39.18,39.02,39.03,299134.0,35.1083,35.1532,35.0096,35.0186,299134.0
2017-04-28 10:20:00,39.02,39.03,38.87,38.93,171473.0,35.0096,35.0186,34.8751,34.9289,171473.0
2017-04-28 10:30:00,38.95,39.02,38.88,38.98,234670.0,34.9468,35.0096,34.884,34.9738,234670.0
2017-04-28 10:40:00,38.97,38.99,38.9,38.93,188447.0,34.9648,34.9827,34.902,34.9289,188447.0
2017-04-28 10:50:00,38.93,39.03,38.91,38.98,169105.0,34.9289,35.0186,34.9109,34.9738,169105.0
2017-04-28 11:00:00,38.98,39.05,38.97,38.98,170114.0,34.9738,35.0366,34.9648,34.9738,170114.0
2017-04-28 11:10:00,38.97,39.03,38.9,38.98,139609.0,34.9648,35.0186,34.902,34.9738,139609.0
2017-04-28 11:20:00,38.98,39.0,38.91,38.91,110097.0,34.9738,34.9917,34.9109,34.9109,110097.0
2017-04-28 11:30:00,38.91,38.94,38.82,38.83,135850.0,34.9109,34.9379,34.8302,34.8392,135850.0
2017-04-28 11:40:00,38.82,38.88,38.78,38.86,150274.0,34.8302,34.884,34.7943,34.8661,150274.0
2017-04-28 11:50:00,38.86,38.91,38.83,38.88,100123.0,34.8661,34.9109,34.8392,34.884,100123.0
2017-04-28 12:00:00,38.88,38.94,38.87,38.93,74339.0,34.884,34.9379,34.8751,34.9289,74339.0
2017-04-28 12:10:00,38.93,38.96,38.89,38.93,96112.0,34.9289,34.9558,34.893,34.9289,96112.0
2017-04-28 12:20:00,38.93,38.94,38.89,38.91,55591.0,34.9289,34.9379,34.893,34.9109,55591.0
2017-04-28 12:30:00,38.91,38.91,38.84,38.88,95113.0,34.9109,34.9109,34.8481,34.884,95113.0
2017-04-28 12:40:00,38.87,38.92,38.85,38.91,64842.0,34.8751,34.9199,34.8571,34.9109,64842.0
2017-04-28 12:50:00,38.91,38.93,38.88,38.93,65722.0,34.9109,34.9289,34.884,34.9289,65722.0
2017-04-28 13:00:00,38.93,38.99,38.91,38.97,91956.0,34.9289,34.9827,34.9109,34.9648,91956.0
2017-04-28 13:10:00,38.98,39.01,38.95,38.96,142755.0,34.9738,35.0007,34.9468,34.9558,142755.0
2017-04-28 13:20:00,38.96,39.02,38.96,39.0,45427.0,34.9558,35.0096,34.9558,34.9917,45427.0
2017-04-28 13:30:00,39.0,39.03,38.98,39.01,72082.0,34.9917,35.0186,34.9738,35.0007,72082.0
2017-04-28 13:40:00,39.01,39.02,38.92,38.94,59142.0,35.0007,35.0096,34.9199,34.9379,59142.0
2017-04-28 13:50:00,38.94,38.95,38.92,38.93,142120.0,34.9379,34.9468,34.9199,34.9289,142120.0
2017-04-28 14:00:00,38.93,38.97,38.91,38.94,51697.0,34.9289,34.9648,34.9109,34.9379,51697.0
2017-04-28 14:10:00,38.93,38.97,38.9,38.96,62705.0,34.9289,34.9648,34.902,34.9558,62705.0
2017-04-28 14:20:00,38.96,38.97,38.92,38.95,85036.0,34.9558,34.9648,34.9199,34.9468,85036.0
2017-04-28 14:30:00,38.94,38.96,38.9,38.94,108805.0,34.9379,34.9558,34.902,34.9379,108805.0
2017-04-28 14:40:00,38.94,38.96,38.89,38.9,68484.0,34.9379,34.9558,34.893,34.902,68484.0
2017-04-28 14:50:00,38.9,38.91,38.88,38.88,89572.0,34.902,34.9109,34.884,34.884,89572.0
2017-04-28 15:00:00,38.89,38.95,38.87,38.94,121152.0,34.893,34.9468,34.8751,34.9379,121152.0
2017-04-28 15:10:00,38.94,38.96,38.93,38.95,86008.0,34.9379,34.9558,34.9289,34.9468,86008.0
2017-04-28 15:20:00,38.94,38.94,38.9,38.91,87433.0,34.9379,34.9379,34.902,34.9109,87433.0
2017-04-28 15:30:00,38.91,38.96,38.88,38.93,276606.0,34.9109,34.9558,34.884,34.9289,276606.0
2017-04-28 15:40:00,38.93,38.96,38.89,38.9,313916.0,34.9289,34.9558,34.893,34.902,313916.0
2017-04-28 15:50:00,38.9,38.93,38.83,38.84,828873.0,34.902,34.9289,34.8392,34.8481,828873.0
2017-05-01 09:30:00,39.1,39.2,39.09,39.17,207613.0,35.0814,35.1711,35.0724,35.1442,207613.0
2017-05-01 09:40:00,39.16,39.31,39.14,39.2,300136.0,35.1353,35.2698,35.1173,35.1711,300136.0
2017-05-01 09:50:00,39.2,39.29,39.19,39.21,143648.0,35.1711,35.2519,35.1622,35.1801,143648.0
2017-05-01 10:00:00,39.2,39.21,39.14,39.16,151096.0,35.1711,35.1801,35.1173,35.1353,151096.0
2017-05-01 10:10:00,39.15,39.28,39.13,39.28,141873.0,35.1263,35.2429,35.1083,35.2429,141873.0
2017-05-01 10:20:00,39.28,39.28,39.17,39.21,100695.0,35.2429,35.2429,35.1442,35.1801,100695.0
2017-05-01 10:30:00,39.21,39.41,39.2,39.38,158843.0,35.1801,35.3596,35.1711,35.3326,158843.0
2017-05-01 10:40:00,39.39,39.43,39.35,39.41,158570.0,35.3416,35.3775,35.3057,35.3596,158570.0
2017-05-01 10:50:00,39.4,39.46,39.37,39.45,87732.0,35.3506,35.4044,35.3237,35.3954,87732.0
2017-05-01 11:00:00,39.45,39.54,39.44,39.49,187911.0,35.3954,35.4762,35.3865,35.4313,187911.0
2017-05-01 11:10:00,39.49,39.54,39.44,39.47,161253.0,35.4313,35.4762,35.3865,35.4134,161253.0
2017-05-01 11:20:00,39.47,39.49,39.4,39.4,71619.0,35.4134,35.4313,35.3506,35.3506,71619.0
2017-05-01 11:30:00,39.4,39.46,39.39,39.45,132452.0,35.3506,35.4044,35.3416,35.3954,132452.0
2017-05-01 11:40:00,39.46,39.55,39.44,39.54,292026.0,35.4044,35.4852,35.3865,35.4762,292026.0
2017-05-01 11:50:00,39.53,39.55,39.49,39.52,160475.0,35.4672,35.4852,35.4313,35.4583,160475.0
2017-05-01 12:00:00,39.52,39.59,39.49,39.59,148278.0,35.4583,35.5211,35.4313,35.5211,148278.0
2017-05-01 12:10:00,39.6,39.6,39.49,39.53,110830.0,35.53,35.53,35.4313,35.4672,110830.0
2017-05-01 12:20:00,39.53,39.55,39.5,39.52,160064.0,35.4672,35.4852,35.4403,35.4583,160064.0
2017-05-01 12:30:00,39.52,39.57,39.51,39.57,46140.0,35.4583,35.5031,35.4493,35.5031,46140.0
2017-05-01 12:40:00,39.56,39.56,39.49,39.5,45472.0,35.4941,35.4941,35.4313,35.4403,45472.0
2017-05-01 12:50:00,39.49,39.51,39.23,39.44,410234.0,35.4313,35.4493,35.1981,35.3865,410234.0
2017-05-01 13:00:00,39.45,39.52,39.39,39.49,148139.0,35.3954,35.4583,35.3416,35.4313,148139.0
2017-05-01 13:10:00,39.49,39.54,39.45,39.53,168748.0,35.4313,35.4762,35.3954,35.4672,168748.0
2017-05-01 13:20:00,39.53,39.55,39.49,39.55,46176.0,35.4672,35.4852,35.4313,35.4852,46176.0
2017-05-01 13:30:00,39.55,39.59,39.54,39.57,58724.0,35.4852,35.5211,35.4762,35.5031,58724.0
2017-05-01 13:40:00,39.56,39.64,39.55,39.62,71096.0,35.4941,35.5659,35.4852,35.548,71096.0
2017-05-01 13:50:00,39.62,39.66,39.59,39.66,82046.0,35.548,35.5839,35.5211,35.5839,82046.0
2017-05-01 14:00:00,39.66,39.72,39.66,39.7,184520.0,35.5839,35.6377,35.5839,35.6198,184520.0
2017-05-01 14:10:00,39.71,39.77,39.69,39.77,197701.0,35.6287,35.6826,35.6108,35.6826,197701.0
2017-05-01 14:20:00,39.77,39.78,39.73,39.75,125068.0,35.6826,35.6915,35.6467,35.6646,125068.0
2017-05-01 14:30:00,39.74,39.79,39.73,39.77,199660.0,35.6556,35.7005,35.6467,35.6826,199660.0
2017-05-01 14:40:00,39.77,39.78,39.72,39.73,237734.0,35.6826,35.6915,35.6377,35.6467,237734.0
2017-05-01 14:50:00,39.73,39.75,39.7,39.73,139550.0,35.6467,35.6646,35.6198,35.6467,139550.0
2017-05-01 15:00:00,39.73,39.73,39.69,39.72,179841.0,35.6467,35.6467,35.6108,35.6377,179841.0
2017-05-01 15:10:00,39.73,39.76,39.66,39.68,437255.0,35.6467,35.6736,35.5839,35.6018,437255.0
2017-05-01 15:20:00,39.68,39.69,39.66,39.67,169470.0,35.6018,35.6108,35.5839,35.5928,169470.0
2017-05-01 15:30:00,39.67,39.76,39.66,39.73,392982.0,35.5928,35.6736,35.5839,35.6467,392982.0
2017-05-01 15:40:00,39.73,39.84,39.72,39.82,631804.0,35.6467,35.7454,35.6377,35.7274,631804.0
2017-05-01 15:50:00,39.81,39.87,39.73,39.73,1128192.0,35.7184,35.7723,35.6467,35.6467,1128192.0
2017-05-02 09:30:00,39.79,39.9,39.7,39.88,303261.0,35.7005,35.7992,35.6198,35.7813,303261.0
2017-05-02 09:40:00,39.87,39.88,39.62,39.71,350769.0,35.7723,35.7813,35.548,35.6287,350769.0
2017-05-02 09:50:00,39.68,39.87,39.63,39.74,277065.0,35.6018,35.7723,35.5569,35.6556,277065.0
2017-05-02 10:00:00,39.74,39.76,39.62,39.66,149266.0,35.6556,35.6736,35.548,35.5839,149266.0
2017-05-02 10:10:00,39.66,39.81,39.64,39.81,244366.0,35.5839,35.7184,35.5659,35.7184,244366.0
2017-05-02 10:20:00,39.81,39.82,39.75,39.76,122070.0,35.7184,35.7274,35.6646,35.6736,122070.0
2017-05-02 10:30:00,39.75,39.77,39.65,39.66,126228.0,35.6646,35.6826,35.5749,35.5839,126228.0
2017-05-02 10:40:00,39.66,39.72,39.65,39.71,185448.0,35.5839,35.6377,35.5749,35.6287,185448.0
2017-05-02 10:50:00,39.71,39.81,39.7,39.78,155119.0,35.6287,35.7184,35.6198,35.6915,155119.0
2017-05-02 11:00:00,39.78,39.85,39.73,39.74,114027.0,35.6915,35.7543,35.6467,35.6556,114027.0
2017-05-02 11:10:00,39.75,39.87,39.74,39.86,138139.0,35.6646,35.7723,35.6556,35.7633,138139.0
2017-05-02 11:20:00,39.87,39.92,39.85,39.88,95195.0,35.7723,35.8171,35.7543,35.7813,95195.0
2017-05-02 11:30:00,39.88,39.89,39.81,39.85,82783.0,35.7813,35.7902,35.7184,35.7543,82783.0
2017-05-02 11:40:00,39.84,39.85,39.75,39.75,47205.0,35.7454,35.7543,35.6646,35.6646,47205.0
2017-05-02 11:50:00,39.75,39.8,39.72,39.77,93442.0,35.6646,35.7095,35.6377,35.6826,93442.0
2017-05-02 12:00:00,39.77,39.86,39.76,39.81,72252.0,35.6826,35.7633,35.6736,35.7184,72252.0
2017-05-02 12:10:00,39.83,39.93,39.81,39.93,138427.0,35.7364,35.8261,35.7184,35.8261,138427.0
2017-05-02 12:20:00,39.93,39.95,39.91,39.93,133837.0,35.8261,35.8441,35.8082,35.8261,133837.0
2017-05-02 12:30:00,39.93,40.0,39.92,39.99,124286.0,35.8261,35.8889,35.8171,35.8799,124286.0
2017-05-02 12:40:00,39.98,40.03,39.98,40.02,179333.0,35.871,35.9158,35.871,35.9069,179333.0
2017-05-02 12:50:00,40.02,40.05,40.0,40.04,92228.0,35.9069,35.9338,35.8889,35.9248,92228.0
2017-05-02 13:00:00,40.03,40.04,39.98,40.01,230869.0,35.9158,35.9248,35.871,35.8979,230869.0
2017-05-02 13:10:00,40.0,40.03,39.96,40.03,131945.0,35.8889,35.9158,35.853,35.9158,131945.0
2017-05-02 13:20:00,40.02,40.03,39.95,39.95,122737.0,35.9069,35.9158,35.8441,35.8441,122737.0
2017-05-02 13:30:00,39.95,39.99,39.93,39.95,87257.0,35.8441,35.8799,35.8261,35.8441,87257.0
2017-05-02 13:40:00,39.95,39.97,39.89,39.9,60750.0,35.8441,35.862,35.7902,35.7992,60750.0
2017-05-02 13:50:00,39.9,39.91,39.83,39.86,69671.0,35.7992,35.8082,35.7364,35.7633,69671.0
2017-05-02 14:00:00,39.86,39.95,39.86,39.92,95395.0,35.7633,35.8441,35.7633,35.8171,95395.0
2017-05-02 14:10:00,39.91,39.95,39.91,39.95,96937.0,35.8082,35.8441,35.8082,35.8441,96937.0
2017-05-02 14:20:00,39.95,39.95,39.89,39.91,108278.0,35.8441,35.8441,35.7902,35.8082,108278.0
2017-05-02 14:30:00,39.9,39.92,39.84,39.84,112817.0,35.7992,35.8171,35.7454,35.7454,112817.0
2017-05-02 14:40:00,39.84,39.9,39.83,39.88,105363.0,35.7454,35.7992,35.7364,35.7813,105363.0
2017-05-02 14:50:00,39.88,39.89,39.83,39.86,155978.0,35.7813,35.7902,35.7364,35.7633,155978.0
2017-05-02 15:00:00,39.86,39.92,39.86,39.9,104055.0,35.7633,35.8171,35.7633,35.7992,104055.0
2017-05-02 15:10:00,39.89,39.95,39.89,39.94,71402.0,35.7902,35.8441,35.7902,35.8351,71402.0
2017-05-02 15:20:00,39.94,39.96,39.93,39.94,84782.0,35.8351,35.853,35.8261,35.8351,84782.0
2017-05-02 15:30:00,39.94,39.94,39.84,39.89,292988.0,35.8351,35.8351,35.7454,35.7902,292988.0
2017-05-02 15:40:00,39.89,39.97,39.88,39.97,286841.0,35.7902,35.862,35.7813,35.862,286841.0
2017-05-02 15:50:00,39.96,40.04,39.96,40.02,944095.0,35.853,35.9248,35.853,35.9069,944095.0
2017-05-03 09:30:00,39.82,40.0,39.68,39.89,115931.0,35.7274,35.8889,35.6018,35.7902,115931.0
2017-05-03 09:40:00,39.91,40.02,39.88,40.01,107075.0,35.8082,35.9069,35.7813,35.8979,107075.0
2017-05-03 09:50:00,39.99,40.03,39.92,39.95,72133.0,35.8799,35.9158,35.8171,35.8441,72133.0
2017-05-03 10:00:00,39.95,40.05,39.94,39.98,133900.0,35.8441,35.9338,35.8351,35.871,133900.0
2017-05-03 10:10:00,39.98,40.13,39.97,40.12,271244.0,35.871,36.0056,35.862,35.9966,271244.0
2017-05-03 10:20:00,40.12,40.24,40.12,40.24,413275.0,35.9966,36.1043,35.9966,36.1043,413275.0
2017-05-03 10:30:00,40.25,40.37,40.19,40.29,748523.0,36.1132,36.2209,36.0594,36.1491,748523.0
2017-05-03 10:40:00,40.3,40.43,40.3,40.43,319958.0,36.1581,36.2747,36.1581,36.2747,319958.0
2017-05-03 10:50:00,40.43,40.43,40.25,40.34,165931.0,36.2747,36.2747,36.1132,36.194,165931.0
2017-05-03 11:00:00,40.34,40.35,40.23,40.28,127157.0,36.194,36.2029,36.0953,36.1401,127157.0
2017-05-03 11:10:00,40.27,40.31,40.17,40.2,222994.0,36.1312,36.1671,36.0414,36.0684,222994.0
2017-05-03 11:20:00,40.2,40.24,40.16,40.17,112551.0,36.0684,36.1043,36.0325,36.0414,112551.0
2017-05-03 11:30:00,40.17,40.22,40.11,40.13,100752.0,36.0414,36.0863,35.9876,36.0056,100752.0
2017-05-03 11:40:00,40.13,40.19,40.09,40.19,91047.0,36.0056,36.0594,35.9697,36.0594,91047.0
2017-05-03 11:50:00,40.2,40.24,40.15,40.16,127354.0,36.0684,36.1043,36.0235,36.0325,127354.0
2017-05-03 12:00:00,40.16,40.19,40.11,40.11,133642.0,36.0325,36.0594,35.9876,35.9876,133642.0
2017-05-03 12:10:00,40.11,40.12,40.03,40.04,51034.0,35.9876,35.9966,35.9158,35.9248,51034.0
2017-05-03 12:20:00,40.04,40.06,40.01,40.02,91493.0,35.9248,35.9428,35.8979,35.9069,91493.0
2017-05-03 12:30:00,40.03,40.12,40.01,40.12,173360.0,35.9158,35.9966,35.8979,35.9966,173360.0
2017-05-03 12:40:00,40.11,40.13,40.05,40.05,50235.0,35.9876,36.0056,35.9338,35.9338,50235.0
2017-05-03 12:50:00,40.05,40.11,40.04,40.09,57551.0,35.9338,35.9876,35.9248,35.9697,57551.0
2017-05-03 13:00:00,40.09,40.14,40.07,40.09,132730.0,35.9697,36.0145,35.9517,35.9697,132730.0
2017-05-03 13:10:00,40.09,40.12,40.03,40.04,112773.0,35.9697,35.9966,35.9158,35.9248,112773.0
2017-05-03 13:20:00,40.05,40.06,40.01,40.04,83912.0,35.9338,35.9428,35.8979,35.9248,83912.0
2017-05-03 13:30:00,40.03,40.04,39.98,40.01,94967.0,35.9158,35.9248,35.871,35.8979,94967.0
2017-05-03 13:40:00,40.01,40.02,39.95,39.98,94258.0,35.8979,35.9069,35.8441,35.871,94258.0
2017-05-03 13:50:00,39.98,40.0,39.97,39.98,53820.0,35.871,35.8889,35.862,35.871,53820.0
2017-05-03 14:00:00,39.97,40.31,39.95,40.17,262876.0,35.862,36.1671,35.8441,36.0414,262876.0
2017-05-03 14:10:00,40.16,40.26,40.07,40.12,220130.0,36.0325,36.1222,35.9517,35.9966,220130.0
2017-05-03 14:20:00,40.11,40.24,40.09,40.2,157264.0,35.9876,36.1043,35.9697,36.0684,157264.0
2017-05-03 14:30:00,40.19,40.23,40.15,40.23,142770.0,36.0594,36.0953,36.0235,36.0953,142770.0
2017-05-03 14:40:00,40.23,40.28,40.17,40.27,417042.0,36.0953,36.1401,36.0414,36.1312,417042.0
2017-05-03 14:50:00,40.27,40.28,40.23,40.24,216728.0,36.1312,36.1401,36.0953,36.1043,216728.0
2017-05-03 15:00:00,40.24,40.31,40.21,40.29,250221.0,36.1043,36.1671,36.0773,36.1491,250221.0
2017-05-03 15:10:00,40.3,40.35,40.28,40.35,208880.0,36.1581,36.2029,36.1401,36.2029,208880.0
2017-05-03 15:20:00,40.34,40.35,40.28,40.33,168841.0,36.194,36.2029,36.1401,36.185,168841.0
2017-05-03 15:30:00,40.33,40.36,40.28,40.36,254706.0,36.185,36.2119,36.1401,36.2119,254706.0
2017-05-03 15:40:00,40.36,40.42,40.33,40.42,513540.0,36.2119,36.2658,36.185,36.2658,513540.0
2017-05-03 15:50:00,40.42,40.47,40.38,40.39,839036.0,36.2658,36.3106,36.2299,36.2388,839036.0
2017-05-04 09:30:00,40.64,40.82,40.62,40.74,214972.0,36.4631,36.6246,36.4452,36.5529,214972.0
2017-05-04 09:40:00,40.71,40.73,40.58,40.59,94561.0,36.5259,36.5439,36.4093,36.4183,94561.0
2017-05-04 09:50:00,40.58,40.64,40.51,40.57,97711.0,36.4093,36.4631,36.3465,36.4003,97711.0
2017-05-04 10:00:00,40.57,40.59,40.44,40.5,110383.0,36.4003,36.4183,36.2837,36.3375,110383.0
2017-05-04 10:10:00,40.51,40.62,40.5,40.61,233757.0,36.3465,36.4452,36.3375,36.4362,233757.0
2017-05-04 10:20:00,40.61,40.66,40.55,40.62,179381.0,36.4362,36.4811,36.3824,36.4452,179381.0
2017-05-04 10:30:00,40.62,40.62,40.38,40.42,136505.0,36.4452,36.4452,36.2299,36.2658,136505.0
2017-05-04 10:40:00,40.41,40.41,40.27,40.3,133329.0,36.2568,36.2568,36.1312,36.1581,133329.0
2017-05-04 10:50:00,40.3,40.35,40.22,40.24,159668.0,36.1581,36.2029,36.0863,36.1043,159668.0
2017-05-04 11:00:00,40.25,40.4,40.24,40.35,113166.0,36.1132,36.2478,36.1043,36.2029,113166.0
2017-05-04 11:10:00,40.35,40.35,40.23,40.26,64261.0,36.2029,36.2029,36.0953,36.1222,64261.0
2017-05-04 11:20:00,40.26,40.29,40.21,40.22,70708.0,36.1222,36.1491,36.0773,36.0863,70708.0
2017-05-04 11:30:00,40.22,40.29,40.21,40.27,61157.0,36.0863,36.1491,36.0773,36.1312,61157.0
2017-05-04 11:40:00,40.27,40.28,40.23,40.24,44228.0,36.1312,36.1401,36.0953,36.1043,44228.0
2017-05-04 11:50:00,40.24,40.25,40.13,40.14,82227.0,36.1043,36.1132,36.0056,36.0145,82227.0
2017-05-04 12:00:00,40.15,40.19,40.02,40.02,130102.0,36.0235,36.0594,35.9069,35.9069,130102.0
2017-05-04 12:10:00,40.02,40.03,39.87,39.88,201303.0,35.9069,35.9158,35.7723,35.7813,201303.0
2017-05-04 12:20:00,39.88,40.01,39.87,40.0,198850.0,35.7813,35.8979,35.7723,35.8889,198850.0
2017-05-04 12:30:00,40.0,40.06,39.98,40.05,100514.0,35.8889,35.9428,35.871,35.9338,100514.0
2017-05-04 12:40:00,40.06,40.08,40.0,40.07,147897.0,35.9428,35.9607,35.8889,35.9517,147897.0
2017-05-04 12:50:00,40.06,40.16,40.05,40.11,45655.0,35.9428,36.0325,35.9338,35.9876,45655.0
2017-05-04 13:00:00,40.11,40.19,40.1,40.17,63540.0,35.9876,36.0594,35.9786,36.0414,63540.0
2017-05-04 13:10:00,40.17,40.17,40.1,40.11,62408.0,36.0414,36.0414,35.9786,35.9876,62408.0
2017-05-04 13:20:00,40.1,40.16,40.09,40.1,43296.0,35.9786,36.0325,35.9697,35.9786,43296.0
2017-05-04 13:30:00,40.11,40.12,40.05,40.09,41746.0,35.9876,35.9966,35.9338,35.9697,41746.0
2017-05-04 13:40:00,40.09,40.2,40.09,40.2,36558.0,35.9697,36.0684,35.9697,36.0684,36558.0
2017-05-04 13:50:00,40.19,40.22,40.12,40.2,39851.0,36.0594,36.0863,35.9966,36.0684,39851.0
2017-05-04 14:00:00,40.2,40.24,40.18,40.2,51257.0,36.0684,36.1043,36.0504,36.0684,51257.0
2017-05-04 14:10:00,40.21,40.26,40.16,40.16,77395.0,36.0773,36.1222,36.0325,36.0325,77395.0
2017-05-04 14:20:00,40.16,40.21,40.09,40.21,100967.0,36.0325,36.0773,35.9697,36.0773,100967.0
2017-05-04 14:30:00,40.21,40.24,40.18,40.23,63358.0,36.0773,36.1043,36.0504,36.0953,63358.0
2017-05-04 14:40:00,40.23,40.26,40.2,40.24,87355.0,36.0953,36.1222,36.0684,36.1043,87355.0
2017-05-04 14:50:00,40.23,40.25,40.18,40.2,85081.0,36.0953,36.1132,36.0504,36.0684,85081.0
2017-05-04 15:00:00,40.2,40.22,40.16,40.18,61431.0,36.0684,36.0863,36.0325,36.0504,61431.0
2017-05-04 15:10:00,40.18,40.19,40.14,40.16,54739.0,36.0504,36.0594,36.0145,36.0325,54739.0
2017-05-04 15:20:00,40.16,40.18,40.13,40.13,56020.0,36.0325,36.0504,36.0056,36.0056,56020.0
2017-05-04 15:30:00,40.14,40.2,40.13,40.19,105221.0,36.0145,36.0684,36.0056,36.0594,105221.0
2017-05-04 15:40:00,40.19,40.19,40.14,40.18,174659.0,36.0594,36.0594,36.0145,36.0504,174659.0
2017-05-04 15:50:00,40.17,40.21,40.14,40.16,355292.0,36.0414,36.0773,36.0145,36.0325,355292.0
2017-05-05 09:30:00,40.25,40.3,40.08,40.17,117926.0,36.1132,36.1581,35.9607,36.0414,117926.0
2017-05-05 09:40:00,40.18,40.21,39.99,40.0,142087.0,36.0504,36.0773,35.8799,35.8889,142087.0
2017-05-05 09:50:00,40.0,40.1,39.97,40.07,311263.0,35.8889,35.9786,35.862,35.9517,311263.0
2017-05-05 10:00:00,40.05,40.14,40.03,40.05,513150.0,35.9338,36.0145,35.9158,35.9338,513150.0
2017-05-05 10:10:00,40.05,40.1,39.99,40.05,349666.0,35.9338,35.9786,35.8799,35.9338,349666.0
2017-05-05 10:20:00,40.04,40.06,39.91,40.02,221123.0,35.9248,35.9428,35.8082,35.9069,221123.0
2017-05-05 10:30:00,40.02,40.06,39.97,40.01,219544.0,35.9069,35.9428,35.862,35.8979,219544.0
2017-05-05 10:40:00,40.01,40.01,39.96,40.01,101922.0,35.8979,35.8979,35.853,35.8979,101922.0
2017-05-05 10:50:00,40.01,40.02,39.95,40.01,183615.0,35.8979,35.9069,35.8441,35.8979,183615.0
2017-05-05 11:00:00,40.01,40.03,39.97,40.0,133946.0,35.8979,35.9158,35.862,35.8889,133946.0
2017-05-05 11:10:00,40.0,40.01,39.97,40.0,60044.0,35.8889,35.8979,35.862,35.8889,60044.0
2017-05-05 11:20:00,39.99,40.01,39.93,39.94,77796.0,35.8799,35.8979,35.8261,35.8351,77796.0
2017-05-05 11:30:00,39.94,40.0,39.93,40.0,86146.0,35.8351,35.8889,35.8261,35.8889,86146.0
2017-05-05 11:40:00,40.0,40.02,39.98,40.01,92495.0,35.8889,35.9069,35.871,35.8979,92495.0
2017-05-05 11:50:00,40.0,40.01,39.95,39.99,47041.0,35.8889,35.8979,35.8441,35.8799,47041.0
2017-05-05 12:00:00,39.99,40.01,39.96,39.98,48702.0,35.8799,35.8979,35.853,35.871,48702.0
2017-05-05 12:10:00,39.97,39.99,39.95,39.96,80424.0,35.862,35.8799,35.8441,35.853,80424.0
2017-05-05 12:20:00,39.95,39.97,39.92,39.92,64016.0,35.8441,35.862,35.8171,35.8171,64016.0
2017-05-05 12:30:00,39.93,39.94,39.84,39.84,75831.0,35.8261,35.8351,35.7454,35.7454,75831.0
2017-05-05 12:40:00,39.84,39.86,39.82,39.85,38944.0,35.7454,35.7633,35.7274,35.7543,38944.0
2017-05-05 12:50:00,39.86,39.86,39.84,39.86,33229.0,35.7633,35.7633,35.7454,35.7633,33229.0
2017-05-05 13:00:00,39.87,39.9,39.85,39.89,40819.0,35.7723,35.7992,35.7543,35.7902,40819.0
2017-05-05 13:10:00,39.89,39.89,39.82,39.84,43730.0,35.7902,35.7902,35.7274,35.7454,43730.0
2017-05-05 13:20:00,39.85,39.87,39.84,39.87,25857.0,35.7543,35.7723,35.7454,35.7723,25857.0
2017-05-05 13:30:00,39.87,39.89,39.86,39.89,52941.0,35.7723,35.7902,35.7633,35.7902,52941.0
2017-05-05 13:40:00,39.88,39.91,39.87,39.89,40046.0,35.7813,35.8082,35.7723,35.7902,40046.0
2017-05-05 13:50:00,39.89,39.95,39.88,39.93,65131.0,35.7902,35.8441,35.7813,35.8261,65131.0
2017-05-05 14:00:00,39.93,39.97,39.92,39.96,48485.0,35.8261,35.862,35.8171,35.853,48485.0
2017-05-05 14:10:00,39.95,40.01,39.94,39.99,57150.0,35.8441,35.8979,35.8351,35.8799,57150.0
2017-05-05 14:20:00,39.99,40.02,39.97,40.0,49144.0,35.8799,35.9069,35.862,35.8889,49144.0
2017-05-05 14:30:00,40.0,40.02,39.97,39.99,55569.0,35.8889,35.9069,35.862,35.8799,55569.0
2017-05-05 14:40:00,39.99,40.06,39.98,40.04,57091.0,35.8799,35.9428,35.871,35.9248,57091.0
2017-05-05 14:50:00,40.03,40.07,40.02,40.05,68039.0,35.9158,35.9517,35.9069,35.9338,68039.0
2017-05-05 15:00:00,40.05,40.09,40.03,40.09,74172.0,35.9338,35.9697,35.9158,35.9697,74172.0
2017-05-05 15:10:00,40.09,40.12,40.06,40.12,151166.0,35.9697,35.9966,35.9428,35.9966,151166.0
2017-05-05 15:20:00,40.12,40.12,40.06,40.06,68191.0,35.9966,35.9966,35.9428,35.9428,68191.0
2017-05-05 15:30:00,40.07,40.12,40.06,40.09,113266.0,35.9517,35.9966,35.9428,35.9697,113266.0
2017-05-05 15:40:00,40.09,40.13,40.09,40.13,148391.0,35.9697,36.0056,35.9697,36.0056,148391.0
2017-05-05 15:50:00,40.13,40.17,40.09,40.12,484990.0,36.0056,36.0414,35.9697,35.9966,484990.0
2017-05-08 09:30:00,40.16,40.29,40.07,40.09,189300.0,36.0325,36.1491,35.9517,35.9697,189300.0
2017-05-08 09:40:00,40.09,40.12,39.98,39.98,116688.0,35.9697,35.9966,35.871,35.871,116688.0
2017-05-08 09:50:00,39.99,40.11,39.99,40.02,138253.0,35.8799,35.9876,35.8799,35.9069,138253.0
2017-05-08 10:00:00,40.02,40.19,40.01,40.16,108837.0,35.9069,36.0594,35.8979,36.0325,108837.0
2017-05-08 10:10:00,40.16,40.24,40.1,40.22,94667.0,36.0325,36.1043,35.9786,36.0863,94667.0
2017-05-08 10:20:00,40.23,40.28,40.21,40.23,135266.0,36.0953,36.1401,36.0773,36.0953,135266.0
2017-05-08 10:30:00,40.24,40.27,40.2,40.27,241842.0,36.1043,36.1312,36.0684,36.1312,241842.0
2017-05-08 10:40:00,40.26,40.31,40.2,40.25,86670.0,36.1222,36.1671,36.0684,36.1132,86670.0
2017-05-08 10:50:00,40.24,40.25,40.11,40.11,68352.0,36.1043,36.1132,35.9876,35.9876,68352.0
2017-05-08 11:00:00,40.12,40.15,40.09,40.11,51863.0,35.9966,36.0235,35.9697,35.9876,51863.0
2017-05-08 11:10:00,40.1,40.12,40.06,40.1,60359.0,35.9786,35.9966,35.9428,35.9786,60359.0
2017-05-08 11:20:00,40.09,40.11,40.03,40.06,66344.0,35.9697,35.9876,35.9158,35.9428,66344.0
2017-05-08 11:30:00,40.07,40.08,40.03,40.06,77681.0,35.9517,35.9607,35.9158,35.9428,77681.0
2017-05-08 11:40:00,40.07,40.1,40.04,40.05,37666.0,35.9517,35.9786,35.9248,35.9338,37666.0
2017-05-08 11:50:00,40.06,40.07,40.0,40.05,40846.0,35.9428,35.9517,35.8889,35.9338,40846.0
2017-05-08 12:00:00,40.05,40.09,40.02,40.05,34996.0,35.9338,35.9697,35.9069,35.9338,34996.0
2017-05-08 12:10:00,40.04,40.07,40.0,40.01,92333.0,35.9248,35.9517,35.8889,35.8979,92333.0
2017-05-08 12:20:00,40.01,40.02,39.9,39.92,138132.0,35.8979,35.9069,35.7992,35.8171,138132.0
2017-05-08 12:30:00,39.93,39.98,39.92,39.97,81668.0,35.8261,35.871,35.8171,35.862,81668.0
2017-05-08 12:40:00,39.97,40.02,39.95,40.01,29569.0,35.862,35.9069,35.8441,35.8979,29569.0
2017-05-08 12:50:00,40.01,40.02,40.0,40.01,37713.0,35.8979,35.9069,35.8889,35.8979,37713.0
2017-05-08 13:00:00,40.01,40.05,39.99,40.05,30476.0,35.8979,35.9338,35.8799,35.9338,30476.0
2017-05-08 13:10:00,40.05,40.05,39.98,40.02,65002.0,35.9338,35.9338,35.871,35.9069,65002.0
2017-05-08 13:20:00,40.02,40.05,40.01,40.05,20224.0,35.9069,35.9338,35.8979,35.9338,20224.0
2017-05-08 13:30:00,40.04,40.09,40.04,40.08,44617.0,35.9248,35.9697,35.9248,35.9607,44617.0
2017-05-08 13:40:00,40.08,40.09,40.06,40.08,18575.0,35.9607,35.9697,35.9428,35.9607,18575.0
2017-05-08 13:50:00,40.08,40.13,40.07,40.12,45887.0,35.9607,36.0056,35.9517,35.9966,45887.0
2017-05-08 14:00:00,40.12,40.14,40.08,40.14,48854.0,35.9966,36.0145,35.9607,36.0145,48854.0
2017-05-08 14:10:00,40.14,40.14,40.1,40.13,50768.0,36.0145,36.0145,35.9786,36.0056,50768.0
2017-05-08 14:20:00,40.13,40.17,40.09,40.17,88291.0,36.0056,36.0414,35.9697,36.0414,88291.0
2017-05-08 14:30:00,40.17,40.19,40.14,40.19,112098.0,36.0414,36.0594,36.0145,36.0594,112098.0
2017-05-08 14:40:00,40.19,40.2,40.17,40.19,124958.0,36.0594,36.0684,36.0414,36.0594,124958.0
2017-05-08 14:50:00,40.19,40.21,40.18,40.21,50399.0,36.0594,36.0773,36.0504,36.0773,50399.0
2017-05-08 15:00:00,40.21,40.27,40.19,40.27,136458.0,36.0773,36.1312,36.0594,36.1312,136458.0
2017-05-08 15:10:00,40.26,40.39,40.26,40.34,269867.0,36.1222,36.2388,36.1222,36.194,269867.0
2017-05-08 15:20:00,40.34,40.35,40.26,40.34,280989.0,36.194,36.2029,36.1222,36.194,280989.0
2017-05-08 15:30:00,40.34,40.36,40.29,40.35,211699.0,36.194,36.2119,36.1491,36.2029,211699.0
2017-05-08 15:40:00,40.34,40.36,40.31,40.36,242397.0,36.194,36.2119,36.1671,36.2119,242397.0
2017-05-08 15:50:00,40.36,40.42,40.34,40.4,756724.0,36.2119,36.2658,36.194,36.2478,756724.0
2017-05-09 09:30:00,40.44,40.56,40.39,40.46,113155.0,36.2837,36.3914,36.2388,36.3016,113155.0
2017-05-09 09:40:00,40.44,40.57,40.42,40.5,100847.0,36.2837,36.4003,36.2658,36.3375,100847.0
2017-05-09 09:50:00,40.5,40.61,40.47,40.59,119882.0,36.3375,36.4362,36.3106,36.4183,119882.0
2017-05-09 10:00:00,40.6,40.79,40.58,40.77,181434.0,36.4273,36.5977,36.4093,36.5798,181434.0
2017-05-09 10:10:00,40.78,40.81,40.72,40.78,144039.0,36.5888,36.6157,36.5349,36.5888,144039.0
2017-05-09 10:20:00,40.77,40.78,40.69,40.72,142086.0,36.5798,36.5888,36.508,36.5349,142086.0
2017-05-09 10:30:00,40.72,40.73,40.59,40.6,139110.0,36.5349,36.5439,36.4183,36.4273,139110.0
2017-05-09 10:40:00,40.59,40.62,40.52,40.62,116389.0,36.4183,36.4452,36.3555,36.4452,116389.0
2017-05-09 10:50:00,40.61,40.64,40.55,40.64,94065.0,36.4362,36.4631,36.3824,36.4631,94065.0
2017-05-09 11:00:00,40.64,40.64,40.58,40.62,143485.0,36.4631,36.4631,36.4093,36.4452,143485.0
2017-05-09 11:10:00,40.61,40.63,40.54,40.55,130961.0,36.4362,36.4542,36.3734,36.3824,130961.0
2017-05-09 11:20:00,40.54,40.57,40.5,40.52,116722.0,36.3734,36.4003,36.3375,36.3555,116722.0
2017-05-09 11:30:00,40.53,40.59,40.53,40.56,55982.0,36.3644,36.4183,36.3644,36.3914,55982.0
2017-05-09 11:40:00,40.57,40.63,40.56,40.6,60327.0,36.4003,36.4542,36.3914,36.4273,60327.0
2017-05-09 11:50:00,40.6,40.75,40.6,40.74,162236.0,36.4273,36.5618,36.4273,36.5529,162236.0
2017-05-09 12:00:00,40.74,40.76,40.67,40.71,43447.0,36.5529,36.5708,36.4901,36.5259,43447.0
2017-05-09 12:10:00,40.7,40.72,40.67,40.68,47741.0,36.517,36.5349,36.4901,36.499,47741.0
2017-05-09 12:20:00,40.67,40.68,40.62,40.66,43508.0,36.4901,36.499,36.4452,36.4811,43508.0
2017-05-09 12:30:00,40.65,40.68,40.64,40.68,112942.0,36.4721,36.499,36.4631,36.499,112942.0
2017-05-09 12:40:00,40.67,40.71,40.66,40.71,101388.0,36.4901,36.5259,36.4811,36.5259,101388.0
2017-05-09 12:50:00,40.71,40.72,40.68,40.71,39707.0,36.5259,36.5349,36.499,36.5259,39707.0
2017-05-09 13:00:00,40.7,40.76,40.69,40.75,71593.0,36.517,36.5708,36.508,36.5618,71593.0
2017-05-09 13:10:00,40.74,40.75,40.72,40.75,58207.0,36.5529,36.5618,36.5349,36.5618,58207.0
2017-05-09 13:20:00,40.74,40.74,40.62,40.63,205598.0,36.5529,36.5529,36.4452,36.4542,205598.0
2017-05-09 13:30:00,40.63,40.68,40.61,40.66,99357.0,36.4542,36.499,36.4362,36.4811,99357.0
2017-05-09 13:40:00,40.66,40.73,40.66,40.69,116139.0,36.4811,36.5439,36.4811,36.508,116139.0
2017-05-09 13:50:00,40.69,40.72,40.66,40.68,153321.0,36.508,36.5349,36.4811,36.499,153321.0
2017-05-09 14:00:00,40.68,40.69,40.6,40.6,94085.0,36.499,36.508,36.4273,36.4273,94085.0
2017-05-09 14:10:00,40.61,40.66,40.58,40.65,209591.0,36.4362,36.4811,36.4093,36.4721,209591.0
2017-05-09 14:20:00,40.66,40.7,40.64,40.64,141715.0,36.4811,36.517,36.4631,36.4631,141715.0
2017-05-09 14:30:00,40.65,40.7,40.64,40.69,64794.0,36.4721,36.517,36.4631,36.508,64794.0
2017-05-09 14:40:00,40.68,40.73,40.65,40.7,129236.0,36.499,36.5439,36.4721,36.517,129236.0
2017-05-09 14:50:00,40.7,40.71,40.68,40.68,111998.0,36.517,36.5259,36.499,36.499,111998.0
2017-05-09 15:00:00,40.68,40.71,40.68,40.7,111829.0,36.499,36.5259,36.499,36.517,111829.0
2017-05-09 15:10:00,40.7,40.71,40.63,40.66,145377.0,36.517,36.5259,36.4542,36.4811,145377.0
2017-05-09 15:20:00,40.65,40.68,40.65,40.65,142440.0,36.4721,36.499,36.4721,36.4721,142440.0
2017-05-09 15:30:00,40.65,40.66,40.44,40.47,256392.0,36.4721,36.4811,36.2837,36.3106,256392.0
2017-05-09 15:40:00,40.46,40.47,40.35,40.41,241557.0,36.3016,36.3106,36.2029,36.2568,241557.0
2017-05-09 15:50:00,40.41,40.53,40.4,40.49,629604.0,36.2568,36.3644,36.2478,36.3286,629604.0
2017-05-10 09:30:00,40.24,40.33,40.06,40.2,254145.0,36.1762,36.2571,36.0144,36.1402,254145.0
2017-05-10 09:40:00,40.2,40.3,40.13,40.16,118631.0,36.1402,36.2301,36.0773,36.1043,118631.0
2017-05-10 09:50:00,40.16,40.2,40.1,40.14,116794.0,36.1043,36.1402,36.0503,36.0863,116794.0
2017-05-10 10:00:00,40.13,40.15,40.01,40.05,156533.0,36.0773,36.0953,35.9694,36.0054,156533.0
2017-05-10 10:10:00,40.05,40.14,39.88,40.02,312078.0,36.0054,36.0863,35.8525,35.9784,312078.0
2017-05-10 10:20:00,40.02,40.08,39.89,39.94,176220.0,35.9784,36.0323,35.8615,35.9065,176220.0
2017-05-10 10:30:00,39.92,39.99,39.87,39.94,301477.0,35.8885,35.9514,35.8436,35.9065,301477.0
2017-05-10 10:40:00,39.95,40.05,39.93,39.97,97889.0,35.9155,36.0054,35.8975,35.9335,97889.0
2017-05-10 10:50:00,39.97,40.05,39.96,40.01,99197.0,35.9335,36.0054,35.9245,35.9694,99197.0
2017-05-10 11:00:00,40.0,40.13,39.96,40.12,185210.0,35.9604,36.0773,35.9245,36.0683,185210.0
2017-05-10 11:10:00,40.12,40.2,40.08,40.15,116354.0,36.0683,36.1402,36.0323,36.0953,116354.0
2017-05-10 11:20:00,40.14,40.17,40.08,40.15,171373.0,36.0863,36.1133,36.0323,36.0953,171373.0
2017-05-10 11:30:00,40.16,40.17,40.07,40.09,139326.0,36.1043,36.1133,36.0234,36.0413,139326.0
2017-05-10 11:40:00,40.09,40.1,40.05,40.09,153512.0,36.0413,36.0503,36.0054,36.0413,153512.0
2017-05-10 11:50:00,40.09,40.11,40.04,40.05,106186.0,36.0413,36.0593,35.9964,36.0054,106186.0
2017-05-10 12:00:00,40.05,40.09,40.0,40.05,96241.0,36.0054,36.0413,35.9604,36.0054,96241.0
2017-05-10 12:10:00,40.05,40.06,39.97,40.0,132628.0,36.0054,36.0144,35.9335,35.9604,132628.0
2017-05-10 12:20:00,39.99,40.0,39.93,39.93,62206.0,35.9514,35.9604,35.8975,35.8975,62206.0
2017-05-10 12:30:00,39.94,40.02,39.93,39.99,137058.0,35.9065,35.9784,35.8975,35.9514,137058.0
2017-05-10 12:40:00,39.99,40.12,39.98,40.08,104315.0,35.9514,36.0683,35.9424,36.0323,104315.0
2017-05-10 12:50:00,40.08,40.11,40.06,40.09,63791.0,36.0323,36.0593,36.0144,36.0413,63791.0
2017-05-10 13:00:00,40.1,40.18,40.09,40.15,70684.0,36.0503,36.1222,36.0413,36.0953,70684.0
2017-05-10 13:10:00,40.14,40.14,40.05,40.12,80074.0,36.0863,36.0863,36.0054,36.0683,80074.0
2017-05-10 13:20:00,40.11,40.15,40.08,40.14,80189.0,36.0593,36.0953,36.0323,36.0863,80189.0
2017-05-10 13:30:00,40.14,40.17,40.1,40.12,126534.0,36.0863,36.1133,36.0503,36.0683,126534.0
2017-05-10 13:40:00,40.11,40.13,40.03,40.07,163369.0,36.0593,36.0773,35.9874,36.0234,163369.0
2017-05-10 13:50:00,40.07,40.1,40.06,40.08,48061.0,36.0234,36.0503,36.0144,36.0323,48061.0
2017-05-10 14:00:00,40.08,40.09,40.06,40.07,133599.0,36.0323,36.0413,36.0144,36.0234,133599.0
2017-05-10 14:10:00,40.07,40.1,40.07,40.09,78104.0,36.0234,36.0503,36.0234,36.0413,78104.0
2017-05-10 14:20:00,40.1,40.12,40.06,40.07,71284.0,36.0503,36.0683,36.0144,36.0234,71284.0
2017-05-10 14:30:00,40.07,40.13,40.06,40.11,110319.0,36.0234,36.0773,36.0144,36.0593,110319.0
2017-05-10 14:40:00,40.11,40.12,40.08,40.09,77494.0,36.0593,36.0683,36.0323,36.0413,77494.0
2017-05-10 14:50:00,40.09,40.11,40.08,40.09,100377.0,36.0413,36.0593,36.0323,36.0413,100377.0
2017-05-10 15:00:00,40.1,40.11,40.08,40.1,74714.0,36.0503,36.0593,36.0323,36.0503,74714.0
2017-05-10 15:10:00,40.1,40.12,40.06,40.06,108672.0,36.0503,36.0683,36.0144,36.0144,108672.0
2017-05-10 15:20:00,40.06,40.06,40.03,40.03,89810.0,36.0144,36.0144,35.9874,35.9874,89810.0
2017-05-10 15:30:00,40.03,40.09,40.03,40.08,196423.0,35.9874,36.0413,35.9874,36.0323,196423.0
2017-05-10 15:40:00,40.07,40.15,40.07,40.14,222789.0,36.0234,36.0953,36.0234,36.0863,222789.0
2017-05-10 15:50:00,40.15,40.16,40.1,40.16,489124.0,36.0953,36.1043,36.0503,36.1043,489124.0
2017-05-11 09:30:00,39.89,40.07,39.84,40.02,203709.0,35.8615,36.0234,35.8166,35.9784,203709.0
2017-05-11 09:40:00,40.01,40.02,39.78,39.79,315676.0,35.9694,35.9784,35.7626,35.7716,315676.0
2017-05-11 09:50:00,39.79,39.79,39.62,39.7,186025.0,35.7716,35.7716,35.6188,35.6907,186025.0
2017-05-11 10:00:00,39.7,39.85,39.67,39.85,485403.0,35.6907,35.8256,35.6638,35.8256,485403.0
2017-05-11 10:10:00,39.85,39.85,39.77,39.79,232623.0,35.8256,35.8256,35.7537,35.7716,232623.0
2017-05-11 10:20:00,39.79,39.8,39.59,39.7,298392.0,35.7716,35.7806,35.5918,35.6907,298392.0
2017-05-11 10:30:00,39.7,39.72,39.65,39.69,572306.0,35.6907,35.7087,35.6458,35.6817,572306.0
2017-05-11 10:40:00,39.7,39.86,39.7,39.81,118236.0,35.6907,35.8346,35.6907,35.7896,118236.0
2017-05-11 10:50:00,39.81,40.0,39.77,40.0,144209.0,35.7896,35.9604,35.7537,35.9604,144209.0
2017-05-11 11:00:00,40.0,40.06,39.98,40.04,161608.0,35.9604,36.0144,35.9424,35.9964,161608.0
2017-05-11 11:10:00,40.04,40.14,40.0,40.13,420736.0,35.9964,36.0863,35.9604,36.0773,420736.0
2017-05-11 11:20:00,40.13,40.13,39.98,39.98,81110.0,36.0773,36.0773,35.9424,35.9424,81110.0
2017-05-11 11:30:00,39.98,40.03,39.96,39.98,211569.0,35.9424,35.9874,35.9245,35.9424,211569.0
2017-05-11 11:40:00,39.98,40.02,39.88,39.88,123257.0,35.9424,35.9784,35.8525,35.8525,123257.0
2017-05-11 11:50:00,39.89,39.95,39.88,39.94,54313.0,35.8615,35.9155,35.8525,35.9065,54313.0
2017-05-11 12:00:00,39.94,39.99,39.93,39.96,34513.0,35.9065,35.9514,35.8975,35.9245,34513.0
2017-05-11 12:10:00,39.97,40.02,39.95,40.02,94811.0,35.9335,35.9784,35.9155,35.9784,94811.0
2017-05-11 12:20:00,40.02,40.02,39.97,40.0,34279.0,35.9784,35.9784,35.9335,35.9604,34279.0
2017-05-11 12:30:00,40.0,40.04,39.99,40.0,51714.0,35.9604,35.9964,35.9514,35.9604,51714.0
2017-05-11 12:40:00,40.0,40.02,39.98,39.98,26724.0,35.9604,35.9784,35.9424,35.9424,26724.0
2017-05-11 12:50:00,39.98,39.99,39.92,39.93,25496.0,35.9424,35.9514,35.8885,35.8975,25496.0
2017-05-11 13:00:00,39.93,39.96,39.91,39.93,135815.0,35.8975,35.9245,35.8795,35.8975,135815.0
2017-05-11 13:10:00,39.92,39.97,39.91,39.96,28317.0,35.8885,35.9335,35.8795,35.9245,28317.0
2017-05-11 13:20:00,39.96,39.97,39.87,39.88,44382.0,35.9245,35.9335,35.8436,35.8525,44382.0
2017-05-11 13:30:00,39.88,39.93,39.88,39.89,87444.0,35.8525,35.8975,35.8525,35.8615,87444.0
2017-05-11 13:40:00,39.9,39.93,39.88,39.93,54129.0,35.8705,35.8975,35.8525,35.8975,54129.0
2017-05-11 13:50:00,39.93,39.96,39.92,39.95,33746.0,35.8975,35.9245,35.8885,35.9155,33746.0
2017-05-11 14:00:00,39.96,39.96,39.91,39.94,55651.0,35.9245,35.9245,35.8795,35.9065,55651.0
2017-05-11 14:10:00,39.93,40.02,39.92,40.02,138769.0,35.8975,35.9784,35.8885,35.9784,138769.0
2017-05-11 14:20:00,40.01,40.06,39.98,39.98,80026.0,35.9694,36.0144,35.9424,35.9424,80026.0
2017-05-11 14:30:00,39.98,40.02,39.96,40.0,369419.0,35.9424,35.9784,35.9245,35.9604,369419.0
2017-05-11 14:40:00,40.0,40.03,39.97,39.98,69140.0,35.9604,35.9874,35.9335,35.9424,69140.0
2017-05-11 14:50:00,39.98,39.99,39.92,39.95,75830.0,35.9424,35.9514,35.8885,35.9155,75830.0
2017-05-11 15:00:00,39.95,40.01,39.95,39.99,107182.0,35.9155,35.9694,35.9155,35.9514,107182.0
2017-05-11 15:10:00,39.99,40.02,39.99,40.0,76079.0,35.9514,35.9784,35.9514,35.9604,76079.0
2017-05-11 15:20:00,40.0,40.01,39.99,39.99,70863.0,35.9604,35.9694,35.9514,35.9514,70863.0
2017-05-11 15:30:00,39.99,40.02,39.96,40.02,117702.0,35.9514,35.9784,35.9245,35.9784,117702.0
2017-05-11 15:40:00,40.02,40.1,40.01,40.09,423508.0,35.9784,36.0503,35.9694,36.0413,423508.0
2017-05-11 15:50:00,40.09,40.11,39.98,40.02,1031011.0,36.0413,36.0593,35.9424,35.9784,1031011.0
2017-05-12 09:30:00,39.78,39.85,39.55,39.68,346490.0,35.7626,35.8256,35.5559,35.6727,346490.0
2017-05-12 09:40:00,39.68,39.89,39.67,39.81,221996.0,35.6727,35.8615,35.6638,35.7896,221996.0
2017-05-12 09:50:00,39.81,39.86,39.72,39.74,156901.0,35.7896,35.8346,35.7087,35.7267,156901.0
2017-05-12 10:00:00,39.74,39.76,39.47,39.48,375643.0,35.7267,35.7447,35.484,35.4929,375643.0
2017-05-12 10:10:00,39.48,39.6,39.38,39.38,209272.0,35.4929,35.6008,35.403,35.403,209272.0
2017-05-12 10:20:00,39.39,39.46,39.27,39.28,198423.0,35.412,35.475,35.3042,35.3131,198423.0
2017-05-12 10:30:00,39.28,39.39,39.25,39.38,160550.0,35.3131,35.412,35.2862,35.403,160550.0
2017-05-12 10:40:00,39.37,39.43,39.31,39.41,104028.0,35.3941,35.448,35.3401,35.43,104028.0
2017-05-12 10:50:00,39.41,39.43,39.32,39.42,96652.0,35.43,35.448,35.3491,35.439,96652.0
2017-05-12 11:00:00,39.42,39.48,39.35,39.45,95462.0,35.439,35.4929,35.3761,35.466,95462.0
2017-05-12 11:10:00,39.46,39.5,39.39,39.41,100893.0,35.475,35.5109,35.412,35.43,100893.0
2017-05-12 11:20:00,39.41,39.5,39.41,39.47,79586.0,35.43,35.5109,35.43,35.484,79586.0
2017-05-12 11:30:00,39.47,39.57,39.46,39.54,100775.0,35.484,35.5739,35.475,35.5469,100775.0
2017-05-12 11:40:00,39.54,39.55,39.47,39.47,79176.0,35.5469,35.5559,35.484,35.484,79176.0
2017-05-12 11:50:00,39.47,39.49,39.44,39.48,99042.0,35.484,35.5019,35.457,35.4929,99042.0
2017-05-12 12:00:00,39.48,39.5,39.45,39.48,65605.0,35.4929,35.5109,35.466,35.4929,65605.0
2017-05-12 12:10:00,39.48,39.56,39.47,39.54,68682.0,35.4929,35.5649,35.484,35.5469,68682.0
2017-05-12 12:20:00,39.55,39.6,39.52,39.56,73766.0,35.5559,35.6008,35.5289,35.5649,73766.0
2017-05-12 12:30:00,39.57,39.58,39.54,39.56,63404.0,35.5739,35.5828,35.5469,35.5649,63404.0
2017-05-12 12:40:00,39.56,39.6,39.54,39.56,63933.0,35.5649,35.6008,35.5469,35.5649,63933.0
2017-05-12 12:50:00,39.57,39.57,39.45,39.48,88177.0,35.5739,35.5739,35.466,35.4929,88177.0
2017-05-12 13:00:00,39.48,39.5,39.44,39.45,97800.0,35.4929,35.5109,35.457,35.466,97800.0
2017-05-12 13:10:00,39.45,39.48,39.42,39.46,178760.0,35.466,35.4929,35.439,35.475,178760.0
2017-05-12 13:20:00,39.46,39.49,39.44,39.45,52880.0,35.475,35.5019,35.457,35.466,52880.0
2017-05-12 13:30:00,39.45,39.46,39.42,39.42,54846.0,35.466,35.475,35.439,35.439,54846.0
2017-05-12 13:40:00,39.42,39.45,39.41,39.42,53442.0,35.439,35.466,35.43,35.439,53442.0
2017-05-12 13:50:00,39.42,39.48,39.42,39.44,77175.0,35.439,35.4929,35.439,35.457,77175.0
2017-05-12 14:00:00,39.45,39.47,39.44,39.45,52719.0,35.466,35.484,35.457,35.466,52719.0
2017-05-12 14:10:00,39.46,39.5,39.42,39.44,104622.0,35.475,35.5109,35.439,35.457,104622.0
2017-05-12 14:20:00,39.44,39.47,39.42,39.45,106119.0,35.457,35.484,35.439,35.466,106119.0
2017-05-12 14:30:00,39.45,39.51,39.44,39.51,58903.0,35.466,35.5199,35.457,35.5199,58903.0
2017-05-12 14:40:00,39.51,39.57,39.5,39.52,79660.0,35.5199,35.5739,35.5109,35.5289,79660.0
2017-05-12 14:50:00,39.52,39.59,39.52,39.58,79182.0,35.5289,35.5918,35.5289,35.5828,79182.0
2017-05-12 15:00:00,39.58,39.61,39.56,39.61,58634.0,35.5828,35.6098,35.5649,35.6098,58634.0
2017-05-12 15:10:00,39.61,39.61,39.54,39.57,101379.0,35.6098,35.6098,35.5469,35.5739,101379.0
2017-05-12 15:20:00,39.57,39.61,39.56,39.58,88866.0,35.5739,35.6098,35.5649,35.5828,88866.0
2017-05-12 15:30:00,39.58,39.61,39.54,39.6,120942.0,35.5828,35.6098,35.5469,35.6008,120942.0
2017-05-12 15:40:00,39.61,39.63,39.55,39.59,238355.0,35.6098,35.6278,35.5559,35.5918,238355.0
2017-05-12 15:50:00,39.59,39.62,39.57,39.62,440941.0,35.5918,35.6188,35.5739,35.6188,440941.0
2017-05-15 09:30:00,39.72,39.9,39.72,39.79,189847.0,35.7087,35.8705,35.7087,35.7716,189847.0
2017-05-15 09:40:00,39.8,39.86,39.76,39.8,349806.0,35.7806,35.8346,35.7447,35.7806,349806.0
2017-05-15 09:50:00,39.81,39.87,39.8,39.84,91451.0,35.7896,35.8436,35.7806,35.8166,91451.0
2017-05-15 10:00:00,39.85,39.94,39.85,39.91,96203.0,35.8256,35.9065,35.8256,35.8795,96203.0
2017-05-15 10:10:00,39.92,39.98,39.87,39.95,130175.0,35.8885,35.9424,35.8436,35.9155,130175.0
2017-05-15 10:20:00,39.96,40.0,39.9,39.91,108715.0,35.9245,35.9604,35.8705,35.8795,108715.0
2017-05-15 10:30:00,39.92,39.93,39.82,39.85,64872.0,35.8885,35.8975,35.7986,35.8256,64872.0
2017-05-15 10:40:00,39.85,39.96,39.83,39.95,155297.0,35.8256,35.9245,35.8076,35.9155,155297.0
2017-05-15 10:50:00,39.95,40.06,39.92,40.06,90542.0,35.9155,36.0144,35.8885,36.0144,90542.0
2017-05-15 11:00:00,40.06,40.1,40.01,40.08,64119.0,36.0144,36.0503,35.9694,36.0323,64119.0
2017-05-15 11:10:00,40.08,40.09,39.99,40.01,50467.0,36.0323,36.0413,35.9514,35.9694,50467.0
2017-05-15 11:20:00,40.01,40.1,39.98,40.09,125049.0,35.9694,36.0503,35.9424,36.0413,125049.0
2017-05-15 11:30:00,40.1,40.15,40.09,40.1,72931.0,36.0503,36.0953,36.0413,36.0503,72931.0
2017-05-15 11:40:00,40.11,40.12,40.07,40.09,80676.0,36.0593,36.0683,36.0234,36.0413,80676.0
2017-05-15 11:50:00,40.09,40.18,40.07,40.18,63863.0,36.0413,36.1222,36.0234,36.1222,63863.0
2017-05-15 12:00:00,40.18,40.27,40.18,40.26,168551.0,36.1222,36.2032,36.1222,36.1942,168551.0
2017-05-15 12:10:00,40.26,40.26,40.16,40.16,56540.0,36.1942,36.1942,36.1043,36.1043,56540.0
2017-05-15 12:20:00,40.16,40.23,40.16,40.2,131655.0,36.1043,36.1672,36.1043,36.1402,131655.0
2017-05-15 12:30:00,40.2,40.23,40.18,40.23,67474.0,36.1402,36.1672,36.1222,36.1672,67474.0
2017-05-15 12:40:00,40.23,40.3,40.23,40.29,66573.0,36.1672,36.2301,36.1672,36.2211,66573.0
2017-05-15 12:50:00,40.29,40.36,40.29,40.35,82574.0,36.2211,36.2841,36.2211,36.2751,82574.0
2017-05-15 13:00:00,40.35,40.37,40.3,40.34,86741.0,36.2751,36.2931,36.2301,36.2661,86741.0
2017-05-15 13:10:00,40.35,40.43,40.34,40.41,103061.0,36.2751,36.347,36.2661,36.329,103061.0
2017-05-15 13:20:00,40.41,40.47,40.39,40.46,86693.0,36.329,36.383,36.311,36.374,86693.0
2017-05-15 13:30:00,40.47,40.54,40.47,40.49,188398.0,36.383,36.4459,36.383,36.4009,188398.0
2017-05-15 13:40:00,40.49,40.5,40.43,40.48,84806.0,36.4009,36.4099,36.347,36.392,84806.0
2017-05-15 13:50:00,40.47,40.48,40.41,40.41,34307.0,36.383,36.392,36.329,36.329,34307.0
2017-05-15 14:00:00,40.41,40.42,40.35,40.42,90078.0,36.329,36.338,36.2751,36.338,90078.0
2017-05-15 14:10:00,40.42,40.48,40.41,40.47,145954.0,36.338,36.392,36.329,36.383,145954.0
2017-05-15 14:20:00,40.47,40.47,40.34,40.34,105172.0,36.383,36.383,36.2661,36.2661,105172.0
2017-05-15 14:30:00,40.33,40.38,40.32,40.38,59736.0,36.2571,36.3021,36.2481,36.3021,59736.0
2017-05-15 14:40:00,40.38,40.42,40.38,40.41,69769.0,36.3021,36.338,36.3021,36.329,69769.0
2017-05-15 14:50:00,40.41,40.43,40.39,40.43,69651.0,36.329,36.347,36.311,36.347,69651.0
2017-05-15 15:00:00,40.42,40.43,40.38,40.43,158932.0,36.338,36.347,36.3021,36.347,158932.0
2017-05-15 15:10:00,40.42,40.43,40.41,40.43,78906.0,36.338,36.347,36.329,36.347,78906.0
2017-05-15 15:20:00,40.42,40.46,40.41,40.42,123079.0,36.338,36.374,36.329,36.338,123079.0
2017-05-15 15:30:00,40.42,40.46,40.42,40.44,167125.0,36.338,36.374,36.338,36.356,167125.0
2017-05-15 15:40:00,40.45,40.56,40.44,40.55,307407.0,36.365,36.4639,36.356,36.4549,307407.0
2017-05-15 15:50:00,40.54,40.57,40.51,40.54,823165.0,36.4459,36.4729,36.4189,36.4459,823165.0
2017-05-16 09:30:00,40.69,40.69,40.53,40.64,140259.0,36.5807,36.5807,36.4369,36.5358,140259.0
2017-05-16 09:40:00,40.64,40.65,40.52,40.53,191802.0,36.5358,36.5448,36.4279,36.4369,191802.0
2017-05-16 09:50:00,40.53,40.53,40.42,40.42,85528.0,36.4369,36.4369,36.338,36.338,85528.0
2017-05-16 10:00:00,40.43,40.52,40.41,40.41,97702.0,36.347,36.4279,36.329,36.329,97702.0
2017-05-16 10:10:00,40.4,40.44,40.37,40.41,77128.0,36.32,36.356,36.2931,36.329,77128.0
2017-05-16 10:20:00,40.41,40.44,40.25,40.28,90337.0,36.329,36.356,36.1852,36.2122,90337.0
2017-05-16 10:30:00,40.29,40.36,40.27,40.3,60245.0,36.2211,36.2841,36.2032,36.2301,60245.0
2017-05-16 10:40:00,40.29,40.32,40.2,40.3,76512.0,36.2211,36.2481,36.1402,36.2301,76512.0
2017-05-16 10:50:00,40.29,40.29,40.21,40.23,42393.0,36.2211,36.2211,36.1492,36.1672,42393.0
2017-05-16 11:00:00,40.23,40.34,40.18,40.31,80611.0,36.1672,36.2661,36.1222,36.2391,80611.0
2017-05-16 11:10:00,40.31,40.35,40.29,40.29,47994.0,36.2391,36.2751,36.2211,36.2211,47994.0
2017-05-16 11:20:00,40.3,40.33,40.28,40.3,75827.0,36.2301,36.2571,36.2122,36.2301,75827.0
2017-05-16 11:30:00,40.29,40.36,40.27,40.34,74140.0,36.2211,36.2841,36.2032,36.2661,74140.0
2017-05-16 11:40:00,40.34,40.38,40.3,40.38,48626.0,36.2661,36.3021,36.2301,36.3021,48626.0
2017-05-16 11:50:00,40.38,40.43,40.38,40.41,52911.0,36.3021,36.347,36.3021,36.329,52911.0
2017-05-16 12:00:00,40.41,40.41,40.34,40.35,44354.0,36.329,36.329,36.2661,36.2751,44354.0
2017-05-16 12:10:00,40.36,40.39,40.34,40.39,59647.0,36.2841,36.311,36.2661,36.311,59647.0
2017-05-16 12:20:00,40.39,40.4,40.35,40.36,37297.0,36.311,36.32,36.2751,36.2841,37297.0
2017-05-16 12:30:00,40.35,40.38,40.34,40.37,79403.0,36.2751,36.3021,36.2661,36.2931,79403.0
2017-05-16 12:40:00,40.38,40.47,40.34,40.46,67245.0,36.3021,36.383,36.2661,36.374,67245.0
2017-05-16 12:50:00,40.46,40.55,40.46,40.5,85443.0,36.374,36.4549,36.374,36.4099,85443.0
2017-05-16 13:00:00,40.5,40.56,40.46,40.54,70096.0,36.4099,36.4639,36.374,36.4459,70096.0
2017-05-16 13:10:00,40.54,40.56,40.52,40.54,50623.0,36.4459,36.4639,36.4279,36.4459,50623.0
2017-05-16 13:20:00,40.54,40.56,40.5,40.51,43780.0,36.4459,36.4639,36.4099,36.4189,43780.0
2017-05-16 13:30:00,40.52,40.55,40.51,40.52,71096.0,36.4279,36.4549,36.4189,36.4279,71096.0
2017-05-16 13:40:00,40.51,40.54,40.5,40.52,53785.0,36.4189,36.4459,36.4099,36.4279,53785.0
2017-05-16 13:50:00,40.51,40.54,40.47,40.49,59310.0,36.4189,36.4459,36.383,36.4009,59310.0
2017-05-16 14:00:00,40.49,40.55,40.49,40.55,65626.0,36.4009,36.4549,36.4009,36.4549,65626.0
2017-05-16 14:10:00,40.55,40.61,40.54,40.6,65276.0,36.4549,36.5088,36.4459,36.4998,65276.0
2017-05-16 14:20:00,40.59,40.6,40.54,40.58,79856.0,36.4908,36.4998,36.4459,36.4819,79856.0
2017-05-16 14:30:00,40.58,40.62,40.57,40.61,79862.0,36.4819,36.5178,36.4729,36.5088,79862.0
2017-05-16 14:40:00,40.61,40.68,40.6,40.67,84479.0,36.5088,36.5718,36.4998,36.5628,84479.0
2017-05-16 14:50:00,40.67,40.68,40.63,40.66,158171.0,36.5628,36.5718,36.5268,36.5538,158171.0
2017-05-16 15:00:00,40.66,40.7,40.66,40.69,91225.0,36.5538,36.5897,36.5538,36.5807,91225.0
2017-05-16 15:10:00,40.7,40.71,40.65,40.67,137053.0,36.5897,36.5987,36.5448,36.5628,137053.0
2017-05-16 15:20:00,40.68,40.74,40.65,40.72,416261.0,36.5718,36.6257,36.5448,36.6077,416261.0
2017-05-16 15:30:00,40.73,40.73,40.68,40.7,554258.0,36.6167,36.6167,36.5718,36.5897,554258.0
2017-05-16 15:40:00,40.7,40.71,40.67,40.68,743355.0,36.5897,36.5987,36.5628,36.5718,743355.0
2017-05-16 15:50:00,40.67,40.7,40.65,40.66,404169.0,36.5628,36.5897,36.5448,36.5538,404169.0
2017-05-17 09:30:00,39.79,39.83,39.4,39.68,516546.0,35.7716,35.8076,35.421,35.6727,516546.0
2017-05-17 09:40:00,39.68,39.76,39.47,39.5,309024.0,35.6727,35.7447,35.484,35.5109,309024.0
2017-05-17 09:50:00,39.5,39.51,39.11,39.12,360557.0,35.5109,35.5199,35.1603,35.1693,360557.0
2017-05-17 10:00:00,39.12,39.15,38.86,38.95,397066.0,35.1693,35.1963,34.9356,35.0165,397066.0
2017-05-17 10:10:00,38.96,39.05,38.82,39.02,430334.0,35.0255,35.1064,34.8996,35.0794,430334.0
2017-05-17 10:20:00,39.03,39.06,38.87,38.88,241554.0,35.0884,35.1154,34.9445,34.9535,241554.0
2017-05-17 10:30:00,38.87,38.91,38.76,38.83,293993.0,34.9445,34.9805,34.8457,34.9086,293993.0
2017-05-17 10:40:00,38.83,38.99,38.81,38.82,251055.0,34.9086,35.0524,34.8906,34.8996,251055.0
2017-05-17 10:50:00,38.82,38.83,38.57,38.63,269790.0,34.8996,34.9086,34.6748,34.7288,269790.0
2017-05-17 11:00:00,38.62,38.7,38.55,38.58,261277.0,34.7198,34.7917,34.6569,34.6838,261277.0
2017-05-17 11:10:00,38.58,38.78,38.57,38.76,160068.0,34.6838,34.8636,34.6748,34.8457,160068.0
2017-05-17 11:20:00,38.76,38.78,38.68,38.71,152874.0,34.8457,34.8636,34.7737,34.8007,152874.0
2017-05-17 11:30:00,38.71,38.74,38.54,38.55,204385.0,34.8007,34.8277,34.6479,34.6569,204385.0
2017-05-17 11:40:00,38.55,38.67,38.53,38.59,158489.0,34.6569,34.7647,34.6389,34.6928,158489.0
2017-05-17 11:50:00,38.59,38.62,38.51,38.61,88821.0,34.6928,34.7198,34.6209,34.7108,88821.0
2017-05-17 12:00:00,38.61,38.61,38.45,38.47,112276.0,34.7108,34.7108,34.567,34.5849,112276.0
2017-05-17 12:10:00,38.48,38.49,38.32,38.33,132060.0,34.5939,34.6029,34.4501,34.4591,132060.0
2017-05-17 12:20:00,38.33,38.48,38.32,38.44,276467.0,34.4591,34.5939,34.4501,34.558,276467.0
2017-05-17 12:30:00,38.44,38.44,38.32,38.39,527669.0,34.558,34.558,34.4501,34.513,527669.0
2017-05-17 12:40:00,38.39,38.44,38.35,38.41,122593.0,34.513,34.558,34.4771,34.531,122593.0
2017-05-17 12:50:00,38.4,38.44,38.36,38.43,217779.0,34.522,34.558,34.4861,34.549,217779.0
2017-05-17 13:00:00,38.42,38.42,38.31,38.34,100524.0,34.54,34.54,34.4411,34.4681,100524.0
2017-05-17 13:10:00,38.34,38.4,38.23,38.39,333281.0,34.4681,34.522,34.3692,34.513,333281.0
2017-05-17 13:20:00,38.39,38.39,38.25,38.28,130008.0,34.513,34.513,34.3872,34.4141,130008.0
2017-05-17 13:30:00,38.28,38.29,38.19,38.23,195455.0,34.4141,34.4231,34.3332,34.3692,195455.0
2017-05-17 13:40:00,38.23,38.24,38.07,38.15,195219.0,34.3692,34.3782,34.2253,34.2973,195219.0
2017-05-17 13:50:00,38.15,38.17,38.08,38.1,325121.0,34.2973,34.3152,34.2343,34.2523,325121.0
2017-05-17 14:00:00,38.1,38.17,38.03,38.12,299227.0,34.2523,34.3152,34.1894,34.2703,299227.0
2017-05-17 14:10:00,38.12,38.12,37.8,37.88,521179.0,34.2703,34.2703,33.9826,34.0545,521179.0
2017-05-17 14:20:00,37.89,37.91,37.73,37.84,315120.0,34.0635,34.0815,33.9197,34.0186,315120.0
2017-05-17 14:30:00,37.85,37.96,37.84,37.88,240370.0,34.0276,34.1264,34.0186,34.0545,240370.0
2017-05-17 14:40:00,37.88,37.92,37.72,37.81,275370.0,34.0545,34.0905,33.9107,33.9916,275370.0
2017-05-17 14:50:00,37.8,37.97,37.78,37.94,225788.0,33.9826,34.1354,33.9646,34.1085,225788.0
2017-05-17 15:00:00,37.94,38.02,37.9,38.0,428413.0,34.1085,34.1804,34.0725,34.1624,428413.0
2017-05-17 15:10:00,37.99,38.13,37.93,38.12,313850.0,34.1534,34.2793,34.0995,34.2703,313850.0
2017-05-17 15:20:00,38.12,38.16,38.04,38.08,296832.0,34.2703,34.3062,34.1984,34.2343,296832.0
2017-05-17 15:30:00,38.08,38.23,38.06,38.19,347424.0,34.2343,34.3692,34.2163,34.3332,347424.0
2017-05-17 15:40:00,38.19,38.24,38.1,38.14,613232.0,34.3332,34.3782,34.2523,34.2883,613232.0
2017-05-17 15:50:00,38.14,38.17,38.08,38.14,1199597.0,34.2883,34.3152,34.2343,34.2883,1199597.0
2017-05-18 09:30:00,38.49,38.64,38.16,38.54,850980.0,34.6029,34.7378,34.3062,34.6479,850980.0
2017-05-18 09:40:00,38.54,38.56,38.24,38.33,315463.0,34.6479,34.6659,34.3782,34.4591,315463.0
2017-05-18 09:50:00,38.34,38.42,38.17,38.21,318490.0,34.4681,34.54,34.3152,34.3512,318490.0
2017-05-18 10:00:00,38.2,38.49,38.19,38.48,276015.0,34.3422,34.6029,34.3332,34.5939,276015.0
2017-05-18 10:10:00,38.48,38.53,38.34,38.4,177665.0,34.5939,34.6389,34.4681,34.522,177665.0
2017-05-18 10:20:00,38.38,38.56,38.32,38.5,130794.0,34.504,34.6659,34.4501,34.6119,130794.0
2017-05-18 10:30:00,38.49,38.6,38.43,38.48,218034.0,34.6029,34.7018,34.549,34.5939,218034.0
2017-05-18 10:40:00,38.47,38.48,38.25,38.27,194072.0,34.5849,34.5939,34.3872,34.4051,194072.0
2017-05-18 10:50:00,38.27,38.33,38.23,38.31,161886.0,34.4051,34.4591,34.3692,34.4411,161886.0
2017-05-18 11:00:00,38.31,38.36,38.24,38.31,196339.0,34.4411,34.4861,34.3782,34.4411,196339.0
2017-05-18 11:10:00,38.31,38.32,38.18,38.23,214113.0,34.4411,34.4501,34.3242,34.3692,214113.0
2017-05-18 11:20:00,38.23,38.29,38.12,38.12,110023.0,34.3692,34.4231,34.2703,34.2703,110023.0
2017-05-18 11:30:00,38.13,38.2,38.04,38.05,154166.0,34.2793,34.3422,34.1984,34.2074,154166.0
2017-05-18 11:40:00,38.05,38.06,37.86,37.99,346096.0,34.2074,34.2163,34.0365,34.1534,346096.0
2017-05-18 11:50:00,38.0,38.05,37.94,37.95,143846.0,34.1624,34.2074,34.1085,34.1175,143846.0
2017-05-18 12:00:00,37.96,38.01,37.89,37.98,113626.0,34.1264,34.1714,34.0635,34.1444,113626.0
2017-05-18 12:10:00,37.98,38.09,37.98,38.02,140849.0,34.1444,34.2433,34.1444,34.1804,140849.0
2017-05-18 12:20:00,38.02,38.15,38.0,38.1,96714.0,34.1804,34.2973,34.1624,34.2523,96714.0
2017-05-18 12:30:00,38.11,38.19,38.09,38.1,134879.0,34.2613,34.3332,34.2433,34.2523,134879.0
2017-05-18 12:40:00,38.1,38.13,38.03,38.07,119776.0,34.2523,34.2793,34.1894,34.2253,119776.0
2017-05-18 12:50:00,38.07,38.19,38.01,38.17,64891.0,34.2253,34.3332,34.1714,34.3152,64891.0
2017-05-18 13:00:00,38.18,38.21,38.05,38.08,80597.0,34.3242,34.3512,34.2074,34.2343,80597.0
2017-05-18 13:10:00,38.09,38.21,38.08,38.17,140924.0,34.2433,34.3512,34.2343,34.3152,140924.0
2017-05-18 13:20:00,38.17,38.18,38.07,38.1,67079.0,34.3152,34.3242,34.2253,34.2523,67079.0
2017-05-18 13:30:00,38.1,38.18,38.06,38.15,88121.0,34.2523,34.3242,34.2163,34.2973,88121.0
2017-05-18 13:40:00,38.15,38.18,38.12,38.14,57359.0,34.2973,34.3242,34.2703,34.2883,57359.0
2017-05-18 13:50:00,38.13,38.37,38.13,38.32,152060.0,34.2793,34.495,34.2793,34.4501,152060.0
2017-05-18 14:00:00,38.33,38.56,38.31,38.54,192032.0,34.4591,34.6659,34.4411,34.6479,192032.0
2017-05-18 14:10:00,38.55,38.56,38.44,38.48,282605.0,34.6569,34.6659,34.558,34.5939,282605.0
2017-05-18 14:20:00,38.48,38.55,38.41,38.43,167798.0,34.5939,34.6569,34.531,34.549,167798.0
2017-05-18 14:30:00,38.44,38.56,38.44,38.52,148964.0,34.558,34.6659,34.558,34.6299,148964.0
2017-05-18 14:40:00,38.52,38.56,38.49,38.53,126450.0,34.6299,34.6659,34.6029,34.6389,126450.0
2017-05-18 14:50:00,38.54,38.54,38.38,38.41,102882.0,34.6479,34.6479,34.504,34.531,102882.0
2017-05-18 15:00:00,38.41,38.47,38.38,38.45,136767.0,34.531,34.5849,34.504,34.567,136767.0
2017-05-18 15:10:00,38.45,38.46,38.36,38.39,88200.0,34.567,34.576,34.4861,34.513,88200.0
2017-05-18 15:20:00,38.39,38.44,38.34,38.41,100972.0,34.513,34.558,34.4681,34.531,100972.0
2017-05-18 15:30:00,38.41,38.44,38.35,38.41,132129.0,34.531,34.558,34.4771,34.531,132129.0
2017-05-18 15:40:00,38.4,38.51,38.34,38.48,255812.0,34.522,34.6209,34.4681,34.5939,255812.0
2017-05-18 15:50:00,38.48,38.5,38.32,38.33,710097.0,34.5939,34.6119,34.4501,34.4591,710097.0
2017-05-19 09:30:00,38.46,38.56,38.37,38.55,663301.0,34.576,34.6659,34.495,34.6569,663301.0
2017-05-19 09:40:00,38.56,38.61,38.46,38.61,231683.0,34.6659,34.7108,34.576,34.7108,231683.0
2017-05-19 09:50:00,38.61,38.69,38.56,38.57,123592.0,34.7108,34.7827,34.6659,34.6748,123592.0
2017-05-19 10:00:00,38.58,38.71,38.53,38.59,408239.0,34.6838,34.8007,34.6389,34.6928,408239.0
2017-05-19 10:10:00,38.59,38.65,38.53,38.56,162052.0,34.6928,34.7468,34.6389,34.6659,162052.0
2017-05-19 10:20:00,38.55,38.56,38.46,38.48,210181.0,34.6569,34.6659,34.576,34.5939,210181.0
2017-05-19 10:30:00,38.48,38.52,38.42,38.45,153418.0,34.5939,34.6299,34.54,34.567,153418.0
2017-05-19 10:40:00,38.45,38.48,38.39,38.48,237242.0,34.567,34.5939,34.513,34.5939,237242.0
2017-05-19 10:50:00,38.48,38.51,38.42,38.5,170741.0,34.5939,34.6209,34.54,34.6119,170741.0
2017-05-19 11:00:00,38.49,38.58,38.49,38.56,164488.0,34.6029,34.6838,34.6029,34.6659,164488.0
2017-05-19 11:10:00,38.57,38.58,38.5,38.51,505388.0,34.6748,34.6838,34.6119,34.6209,505388.0
2017-05-19 11:20:00,38.52,38.53,38.43,38.52,344817.0,34.6299,34.6389,34.549,34.6299,344817.0
2017-05-19 11:30:00,38.52,38.6,38.51,38.52,414131.0,34.6299,34.7018,34.6209,34.6299,414131.0
2017-05-19 11:40:00,38.52,38.53,38.43,38.45,110021.0,34.6299,34.6389,34.549,34.567,110021.0
2017-05-19 11:50:00,38.46,38.48,38.4,38.43,140940.0,34.576,34.5939,34.522,34.549,140940.0
2017-05-19 12:00:00,38.43,38.46,38.41,38.43,138308.0,34.549,34.576,34.531,34.549,138308.0
2017-05-19 12:10:00,38.43,38.43,38.36,38.38,109937.0,34.549,34.549,34.4861,34.504,109937.0
2017-05-19 12:20:00,38.38,38.41,38.37,38.4,48656.0,34.504,34.531,34.495,34.522,48656.0
2017-05-19 12:30:00,38.4,38.48,38.4,38.48,67113.0,34.522,34.5939,34.522,34.5939,67113.0
2017-05-19 12:40:00,38.47,38.48,38.46,38.47,71062.0,34.5849,34.5939,34.576,34.5849,71062.0
2017-05-19 12:50:00,38.47,38.52,38.46,38.5,94935.0,34.5849,34.6299,34.576,34.6119,94935.0
2017-05-19 13:00:00,38.48,38.49,38.42,38.43,152230.0,34.5939,34.6029,34.54,34.549,152230.0
2017-05-19 13:10:00,38.43,38.48,38.42,38.47,69008.0,34.549,34.5939,34.54,34.5849,69008.0
2017-05-19 13:20:00,38.46,38.51,38.46,38.5,36733.0,34.576,34.6209,34.576,34.6119,36733.0
2017-05-19 13:30:00,38.49,38.5,38.44,38.44,63405.0,34.6029,34.6119,34.558,34.558,63405.0
2017-05-19 13:40:00,38.44,38.51,38.42,38.5,104428.0,34.558,34.6209,34.54,34.6119,104428.0
2017-05-19 13:50:00,38.5,38.52,38.48,38.48,67233.0,34.6119,34.6299,34.5939,34.5939,67233.0
2017-05-19 14:00:00,38.48,38.56,38.48,38.53,106156.0,34.5939,34.6659,34.5939,34.6389,106156.0
2017-05-19 14:10:00,38.53,38.56,38.52,38.55,79738.0,34.6389,34.6659,34.6299,34.6569,79738.0
2017-05-19 14:20:00,38.55,38.58,38.53,38.57,117170.0,34.6569,34.6838,34.6389,34.6748,117170.0
2017-05-19 14:30:00,38.57,38.57,38.47,38.54,230788.0,34.6748,34.6748,34.5849,34.6479,230788.0
2017-05-19 14:40:00,38.54,38.61,38.53,38.57,112268.0,34.6479,34.7108,34.6389,34.6748,112268.0
2017-05-19 14:50:00,38.58,38.59,38.51,38.52,145152.0,34.6838,34.6928,34.6209,34.6299,145152.0
2017-05-19 15:00:00,38.52,38.54,38.36,38.38,176494.0,34.6299,34.6479,34.4861,34.504,176494.0
2017-05-19 15:10:00,38.38,38.43,38.34,38.36,182631.0,34.504,34.549,34.4681,34.4861,182631.0
2017-05-19 15:20:00,38.36,38.38,38.3,38.32,199197.0,34.4861,34.504,34.4321,34.4501,199197.0
2017-05-19 15:30:00,38.31,38.31,38.24,38.3,243850.0,34.4411,34.4411,34.3782,34.4321,243850.0
2017-05-19 15:40:00,38.3,38.31,38.21,38.26,323021.0,34.4321,34.4411,34.3512,34.3961,323021.0
2017-05-19 15:50:00,38.26,38.3,38.21,38.26,684226.0,34.3961,34.4321,34.3512,34.3961,684226.0
2017-05-22 09:30:00,38.7,38.7,38.47,38.49,221013.0,34.7917,34.7917,34.5849,34.6029,221013.0
2017-05-22 09:40:00,38.49,38.54,38.41,38.48,136364.0,34.6029,34.6479,34.531,34.5939,136364.0
2017-05-22 09:50:00,38.48,38.57,38.43,38.54,99220.0,34.5939,34.6748,34.549,34.6479,99220.0
2017-05-22 10:00:00,38.54,38.56,38.45,38.48,136650.0,34.6479,34.6659,34.567,34.5939,136650.0
2017-05-22 10:10:00,38.48,38.49,38.33,38.37,127296.0,34.5939,34.6029,34.4591,34.495,127296.0
2017-05-22 10:20:00,38.36,38.39,38.32,38.36,209286.0,34.4861,34.513,34.4501,34.4861,209286.0
2017-05-22 10:30:00,38.37,38.39,38.27,38.38,144743.0,34.495,34.513,34.4051,34.504,144743.0
2017-05-22 10:40:00,38.38,38.39,38.15,38.18,159326.0,34.504,34.513,34.2973,34.3242,159326.0
2017-05-22 10:50:00,38.18,38.26,38.17,38.23,81753.0,34.3242,34.3961,34.3152,34.3692,81753.0
2017-05-22 11:00:00,38.23,38.24,38.16,38.17,209289.0,34.3692,34.3782,34.3062,34.3152,209289.0
2017-05-22 11:10:00,38.17,38.32,38.13,38.31,104513.0,34.3152,34.4501,34.2793,34.4411,104513.0
2017-05-22 11:20:00,38.32,38.35,38.29,38.33,118742.0,34.4501,34.4771,34.4231,34.4591,118742.0
2017-05-22 11:30:00,38.33,38.36,38.31,38.33,152355.0,34.4591,34.4861,34.4411,34.4591,152355.0
2017-05-22 11:40:00,38.33,38.41,38.32,38.39,103162.0,34.4591,34.531,34.4501,34.513,103162.0
2017-05-22 11:50:00,38.39,38.46,38.36,38.45,195114.0,34.513,34.576,34.4861,34.567,195114.0
2017-05-22 12:00:00,38.45,38.5,38.39,38.41,214326.0,34.567,34.6119,34.513,34.531,214326.0
2017-05-22 12:10:00,38.4,38.56,38.4,38.52,102260.0,34.522,34.6659,34.522,34.6299,102260.0
2017-05-22 12:20:00,38.52,38.54,38.47,38.48,67642.0,34.6299,34.6479,34.5849,34.5939,67642.0
2017-05-22 12:30:00,38.48,38.48,38.4,38.43,62646.0,34.5939,34.5939,34.522,34.549,62646.0
2017-05-22 12:40:00,38.43,38.45,38.4,38.41,41920.0,34.549,34.567,34.522,34.531,41920.0
2017-05-22 12:50:00,38.42,38.42,38.37,38.38,61165.0,34.54,34.54,34.495,34.504,61165.0
2017-05-22 13:00:00,38.38,38.41,38.36,38.41,61556.0,34.504,34.531,34.4861,34.531,61556.0
2017-05-22 13:10:00,38.41,38.44,38.39,38.39,69132.0,34.531,34.558,34.513,34.513,69132.0
2017-05-22 13:20:00,38.39,38.42,38.36,38.42,67090.0,34.513,34.54,34.4861,34.54,67090.0
2017-05-22 13:30:00,38.42,38.43,38.35,38.36,61951.0,34.54,34.549,34.4771,34.4861,61951.0
2017-05-22 13:40:00,38.35,38.37,38.33,38.34,46299.0,34.4771,34.495,34.4591,34.4681,46299.0
2017-05-22 13:50:00,38.34,38.39,38.33,38.36,54780.0,34.4681,34.513,34.4591,34.4861,54780.0
2017-05-22 14:00:00,38.36,38.39,38.33,38.38,54017.0,34.4861,34.513,34.4591,34.504,54017.0
2017-05-22 14:10:00,38.38,38.43,38.38,38.41,61283.0,34.504,34.549,34.504,34.531,61283.0
2017-05-22 14:20:00,38.41,38.43,38.35,38.39,106900.0,34.531,34.549,34.4771,34.513,106900.0
2017-05-22 14:30:00,38.39,38.44,38.38,38.43,68570.0,34.513,34.558,34.504,34.549,68570.0
2017-05-22 14:40:00,38.42,38.46,38.4,38.46,68837.0,34.54,34.576,34.522,34.576,68837.0
2017-05-22 14:50:00,38.46,38.47,38.38,38.38,80072.0,34.576,34.5849,34.504,34.504,80072.0
2017-05-22 15:00:00,38.38,38.43,38.38,38.4,80264.0,34.504,34.549,34.504,34.522,80264.0
2017-05-22 15:10:00,38.39,38.46,38.39,38.43,172401.0,34.513,34.576,34.513,34.549,172401.0
2017-05-22 15:20:00,38.43,38.45,38.4,38.45,133778.0,34.549,34.567,34.522,34.567,133778.0
2017-05-22 15:30:00,38.45,38.52,38.43,38.5,221330.0,34.567,34.6299,34.549,34.6119,221330.0
2017-05-22 15:40:00,38.5,38.57,38.49,38.56,367743.0,34.6119,34.6748,34.6029,34.6659,367743.0
2017-05-22 15:50:00,38.56,38.6,38.5,38.52,420265.0,34.6659,34.7018,34.6119,34.6299,420265.0
2017-05-23 09:30:00,38.5,38.63,38.39,38.43,129254.0,34.6119,34.7288,34.513,34.549,129254.0
2017-05-23 09:40:00,38.43,38.45,38.26,38.26,101400.0,34.549,34.567,34.3961,34.3961,101400.0
2017-05-23 09:50:00,38.27,38.33,38.18,38.29,100508.0,34.4051,34.4591,34.3242,34.4231,100508.0
2017-05-23 10:00:00,38.28,38.33,38.23,38.32,97222.0,34.4141,34.4591,34.3692,34.4501,97222.0
2017-05-23 10:10:00,38.32,38.33,38.22,38.29,39356.0,34.4501,34.4591,34.3602,34.4231,39356.0
2017-05-23 10:20:00,38.29,38.37,38.28,38.35,52118.0,34.4231,34.495,34.4141,34.4771,52118.0
2017-05-23 10:30:00,38.34,38.45,38.33,38.41,71590.0,34.4681,34.567,34.4591,34.531,71590.0
2017-05-23 10:40:00,38.43,38.47,38.36,38.45,100772.0,34.549,34.5849,34.4861,34.567,100772.0
2017-05-23 10:50:00,38.45,38.55,38.44,38.54,82318.0,34.567,34.6569,34.558,34.6479,82318.0
2017-05-23 11:00:00,38.54,38.6,38.5,38.6,71902.0,34.6479,34.7018,34.6119,34.7018,71902.0
2017-05-23 11:10:00,38.59,38.62,38.56,38.62,54445.0,34.6928,34.7198,34.6659,34.7198,54445.0
2017-05-23 11:20:00,38.61,38.7,38.6,38.66,97926.0,34.7108,34.7917,34.7018,34.7558,97926.0
2017-05-23 11:30:00,38.68,38.7,38.64,38.68,76953.0,34.7737,34.7917,34.7378,34.7737,76953.0
2017-05-23 11:40:00,38.68,38.8,38.68,38.76,68433.0,34.7737,34.8816,34.7737,34.8457,68433.0
2017-05-23 11:50:00,38.77,38.79,38.72,38.75,56591.0,34.8546,34.8726,34.8097,34.8367,56591.0
2017-05-23 12:00:00,38.74,38.86,38.74,38.85,92428.0,34.8277,34.9356,34.8277,34.9266,92428.0
2017-05-23 12:10:00,38.85,38.85,38.8,38.82,53121.0,34.9266,34.9266,34.8816,34.8996,53121.0
2017-05-23 12:20:00,38.82,38.85,38.75,38.76,52257.0,34.8996,34.9266,34.8367,34.8457,52257.0
2017-05-23 12:30:00,38.76,38.79,38.74,38.78,50815.0,34.8457,34.8726,34.8277,34.8636,50815.0
2017-05-23 12:40:00,38.78,38.81,38.73,38.75,58461.0,34.8636,34.8906,34.8187,34.8367,58461.0
2017-05-23 12:50:00,38.75,38.75,38.69,38.7,34132.0,34.8367,34.8367,34.7827,34.7917,34132.0
2017-05-23 13:00:00,38.7,38.76,38.7,38.76,34049.0,34.7917,34.8457,34.7917,34.8457,34049.0
2017-05-23 13:10:00,38.76,38.79,38.75,38.78,30774.0,34.8457,34.8726,34.8367,34.8636,30774.0
2017-05-23 13:20:00,38.78,38.84,38.77,38.84,79630.0,34.8636,34.9176,34.8546,34.9176,79630.0
2017-05-23 13:30:00,38.84,38.85,38.79,38.8,78214.0,34.9176,34.9266,34.8726,34.8816,78214.0
2017-05-23 13:40:00,38.8,38.81,38.77,38.78,49154.0,34.8816,34.8906,34.8546,34.8636,49154.0
2017-05-23 13:50:00,38.79,38.81,38.76,38.8,51922.0,34.8726,34.8906,34.8457,34.8816,51922.0
2017-05-23 14:00:00,38.8,38.82,38.79,38.82,36084.0,34.8816,34.8996,34.8726,34.8996,36084.0
2017-05-23 14:10:00,38.82,38.84,38.79,38.84,49191.0,34.8996,34.9176,34.8726,34.9176,49191.0
2017-05-23 14:20:00,38.83,38.92,38.83,38.89,63617.0,34.9086,34.9895,34.9086,34.9625,63617.0
2017-05-23 14:30:00,38.89,38.99,38.88,38.98,72366.0,34.9625,35.0524,34.9535,35.0434,72366.0
2017-05-23 14:40:00,38.99,39.13,38.99,39.1,152109.0,35.0524,35.1783,35.0524,35.1513,152109.0
2017-05-23 14:50:00,39.1,39.11,39.02,39.02,125866.0,35.1513,35.1603,35.0794,35.0794,125866.0
2017-05-23 15:00:00,39.02,39.05,38.98,39.0,239950.0,35.0794,35.1064,35.0434,35.0614,239950.0
2017-05-23 15:10:00,39.0,39.09,39.0,39.08,176194.0,35.0614,35.1423,35.0614,35.1333,176194.0
2017-05-23 15:20:00,39.07,39.08,38.99,39.0,115171.0,35.1243,35.1333,35.0524,35.0614,115171.0
2017-05-23 15:30:00,38.99,39.0,38.94,38.98,133881.0,35.0524,35.0614,35.0075,35.0434,133881.0
2017-05-23 15:40:00,38.98,38.99,38.93,38.94,279015.0,35.0434,35.0524,34.9985,35.0075,279015.0
2017-05-23 15:50:00,38.94,38.95,38.84,38.87,759673.0,35.0075,35.0165,34.9176,34.9445,759673.0
2017-05-24 09:30:00,39.03,39.03,38.87,38.94,166534.0,35.0884,35.0884,34.9445,35.0075,166534.0
2017-05-24 09:40:00,38.93,39.07,38.9,39.06,89023.0,34.9985,35.1243,34.9715,35.1154,89023.0
2017-05-24 09:50:00,39.05,39.06,38.95,38.97,160464.0,35.1064,35.1154,35.0165,35.0344,160464.0
2017-05-24 10:00:00,38.97,38.98,38.81,38.87,66398.0,35.0344,35.0434,34.8906,34.9445,66398.0
2017-05-24 10:10:00,38.86,38.97,38.82,38.96,77812.0,34.9356,35.0344,34.8996,35.0255,77812.0
2017-05-24 10:20:00,38.95,39.03,38.9,39.02,55413.0,35.0165,35.0884,34.9715,35.0794,55413.0
2017-05-24 10:30:00,39.03,39.05,38.95,38.98,106898.0,35.0884,35.1064,35.0165,35.0434,106898.0
2017-05-24 10:40:00,38.97,38.98,38.91,38.96,95555.0,35.0344,35.0434,34.9805,35.0255,95555.0
2017-05-24 10:50:00,38.96,38.98,38.9,38.93,107285.0,35.0255,35.0434,34.9715,34.9985,107285.0
2017-05-24 11:00:00,38.93,38.96,38.88,38.95,74620.0,34.9985,35.0255,34.9535,35.0165,74620.0
2017-05-24 11:10:00,38.95,39.02,38.93,39.01,115054.0,35.0165,35.0794,34.9985,35.0704,115054.0
2017-05-24 11:20:00,39.02,39.07,39.0,39.07,104063.0,35.0794,35.1243,35.0614,35.1243,104063.0
2017-05-24 11:30:00,39.07,39.13,39.07,39.11,96833.0,35.1243,35.1783,35.1243,35.1603,96833.0
2017-05-24 11:40:00,39.11,39.14,39.09,39.12,94686.0,35.1603,35.1873,35.1423,35.1693,94686.0
2017-05-24 11:50:00,39.11,39.14,39.06,39.12,345536.0,35.1603,35.1873,35.1154,35.1693,345536.0
2017-05-24 12:00:00,39.12,39.14,39.09,39.12,60141.0,35.1693,35.1873,35.1423,35.1693,60141.0
2017-05-24 12:10:00,39.13,39.2,39.12,39.17,62519.0,35.1783,35.2412,35.1693,35.2142,62519.0
2017-05-24 12:20:00,39.16,39.22,39.16,39.2,104373.0,35.2053,35.2592,35.2053,35.2412,104373.0
2017-05-24 12:30:00,39.2,39.21,39.15,39.17,74171.0,35.2412,35.2502,35.1963,35.2142,74171.0
2017-05-24 12:40:00,39.16,39.19,39.13,39.14,76936.0,35.2053,35.2322,35.1783,35.1873,76936.0
2017-05-24 12:50:00,39.14,39.15,39.09,39.09,80371.0,35.1873,35.1963,35.1423,35.1423,80371.0
2017-05-24 13:00:00,39.1,39.12,39.02,39.04,182894.0,35.1513,35.1693,35.0794,35.0974,182894.0
2017-05-24 13:10:00,39.04,39.09,39.04,39.09,90958.0,35.0974,35.1423,35.0974,35.1423,90958.0
2017-05-24 13:20:00,39.08,39.09,39.04,39.09,62360.0,35.1333,35.1423,35.0974,35.1423,62360.0
2017-05-24 13:30:00,39.08,39.12,39.07,39.12,76350.0,35.1333,35.1693,35.1243,35.1693,76350.0
2017-05-24 13:40:00,39.12,39.12,39.09,39.1,62756.0,35.1693,35.1693,35.1423,35.1513,62756.0
2017-05-24 13:50:00,39.11,39.15,39.1,39.12,117529.0,35.1603,35.1963,35.1513,35.1693,117529.0
2017-05-24 14:00:00,39.12,39.19,38.88,39.0,375679.0,35.1693,35.2322,34.9535,35.0614,375679.0
2017-05-24 14:10:00,38.99,39.11,38.96,39.01,153933.0,35.0524,35.1603,35.0255,35.0704,153933.0
2017-05-24 14:20:00,39.0,39.03,38.95,39.0,105007.0,35.0614,35.0884,35.0165,35.0614,105007.0
2017-05-24 14:30:00,39.0,39.03,38.97,39.02,133178.0,35.0614,35.0884,35.0344,35.0794,133178.0
2017-05-24 14:40:00,39.02,39.04,38.99,39.0,77059.0,35.0794,35.0974,35.0524,35.0614,77059.0
2017-05-24 14:50:00,39.0,39.01,38.98,39.0,128631.0,35.0614,35.0704,35.0434,35.0614,128631.0
2017-05-24 15:00:00,39.0,39.01,38.9,38.93,87832.0,35.0614,35.0704,34.9715,34.9985,87832.0
2017-05-24 15:10:00,38.93,38.97,38.91,38.94,115568.0,34.9985,35.0344,34.9805,35.0075,115568.0
2017-05-24 15:20:00,38.94,38.99,38.93,38.98,111260.0,35.0075,35.0524,34.9985,35.0434,111260.0
2017-05-24 15:30:00,38.98,39.03,38.97,39.01,136931.0,35.0434,35.0884,35.0344,35.0704,136931.0
2017-05-24 15:40:00,39.01,39.07,39.0,39.06,199242.0,35.0704,35.1243,35.0614,35.1154,199242.0
2017-05-24 15:50:00,39.06,39.08,39.0,39.01,418148.0,35.1154,35.1333,35.0614,35.0704,418148.0
2017-05-25 09:30:00,39.27,39.35,39.07,39.17,84746.0,35.3042,35.3761,35.1243,35.2142,84746.0
2017-05-25 09:40:00,39.16,39.28,39.16,39.23,83890.0,35.2053,35.3131,35.2053,35.2682,83890.0
2017-05-25 09:50:00,39.23,39.39,39.23,39.35,70866.0,35.2682,35.412,35.2682,35.3761,70866.0
2017-05-25 10:00:00,39.35,39.41,39.32,39.4,120580.0,35.3761,35.43,35.3491,35.421,120580.0
2017-05-25 10:10:00,39.4,39.49,39.38,39.41,61793.0,35.421,35.5019,35.403,35.43,61793.0
2017-05-25 10:20:00,39.42,39.47,39.39,39.47,41906.0,35.439,35.484,35.412,35.484,41906.0
2017-05-25 10:30:00,39.48,39.51,39.4,39.46,130372.0,35.4929,35.5199,35.421,35.475,130372.0
2017-05-25 10:40:00,39.46,39.5,39.39,39.46,75523.0,35.475,35.5109,35.412,35.475,75523.0
2017-05-25 10:50:00,39.46,39.49,39.34,39.34,87749.0,35.475,35.5019,35.3671,35.3671,87749.0
2017-05-25 11:00:00,39.35,39.43,39.33,39.42,95962.0,35.3761,35.448,35.3581,35.439,95962.0
2017-05-25 11:10:00,39.42,39.47,39.37,39.42,128910.0,35.439,35.484,35.3941,35.439,128910.0
2017-05-25 11:20:00,39.43,39.44,39.33,39.34,96983.0,35.448,35.457,35.3581,35.3671,96983.0
2017-05-25 11:30:00,39.35,39.38,39.22,39.23,60528.0,35.3761,35.403,35.2592,35.2682,60528.0
2017-05-25 11:40:00,39.23,39.25,39.18,39.23,59663.0,35.2682,35.2862,35.2232,35.2682,59663.0
2017-05-25 11:50:00,39.23,39.25,39.16,39.16,31060.0,35.2682,35.2862,35.2053,35.2053,31060.0
2017-05-25 12:00:00,39.17,39.27,39.15,39.26,61107.0,35.2142,35.3042,35.1963,35.2952,61107.0
2017-05-25 12:10:00,39.26,39.27,39.2,39.27,40293.0,35.2952,35.3042,35.2412,35.3042,40293.0
2017-05-25 12:20:00,39.26,39.35,39.26,39.32,83267.0,35.2952,35.3761,35.2952,35.3491,83267.0
2017-05-25 12:30:00,39.32,39.43,39.3,39.42,111618.0,35.3491,35.448,35.3311,35.439,111618.0
2017-05-25 12:40:00,39.41,39.44,39.37,39.43,101326.0,35.43,35.457,35.3941,35.448,101326.0
2017-05-25 12:50:00,39.42,39.43,39.32,39.35,35107.0,35.439,35.448,35.3491,35.3761,35107.0
2017-05-25 13:00:00,39.35,39.38,39.32,39.34,38782.0,35.3761,35.403,35.3491,35.3671,38782.0
2017-05-25 13:10:00,39.34,39.34,39.3,39.32,39918.0,35.3671,35.3671,35.3311,35.3491,39918.0
2017-05-25 13:20:00,39.32,39.37,39.32,39.33,62607.0,35.3491,35.3941,35.3491,35.3581,62607.0
2017-05-25 13:30:00,39.32,39.33,39.26,39.28,39550.0,35.3491,35.3581,35.2952,35.3131,39550.0
2017-05-25 13:40:00,39.28,39.29,39.23,39.26,46902.0,35.3131,35.3221,35.2682,35.2952,46902.0
2017-05-25 13:50:00,39.26,39.35,39.25,39.34,60677.0,35.2952,35.3761,35.2862,35.3671,60677.0
2017-05-25 14:00:00,39.34,39.36,39.32,39.34,46957.0,35.3671,35.3851,35.3491,35.3671,46957.0
2017-05-25 14:10:00,39.33,39.39,39.32,39.39,67871.0,35.3581,35.412,35.3491,35.412,67871.0
2017-05-25 14:20:00,39.38,39.47,39.37,39.44,178803.0,35.403,35.484,35.3941,35.457,178803.0
2017-05-25 14:30:00,39.43,39.46,39.4,39.46,65421.0,35.448,35.475,35.421,35.475,65421.0
2017-05-25 14:40:00,39.46,39.47,39.41,39.41,54543.0,35.475,35.484,35.43,35.43,54543.0
2017-05-25 14:50:00,39.41,39.46,39.38,39.43,172903.0,35.43,35.475,35.403,35.448,172903.0
2017-05-25 15:00:00,39.43,39.48,39.42,39.47,102345.0,35.448,35.4929,35.439,35.484,102345.0
2017-05-25 15:10:00,39.47,39.47,39.42,39.42,53818.0,35.484,35.484,35.439,35.439,53818.0
2017-05-25 15:20:00,39.43,39.43,39.38,39.39,68389.0,35.448,35.448,35.403,35.412,68389.0
2017-05-25 15:30:00,39.39,39.44,39.37,39.41,238633.0,35.412,35.457,35.3941,35.43,238633.0
2017-05-25 15:40:00,39.41,39.49,39.39,39.45,223209.0,35.43,35.5019,35.412,35.466,223209.0
2017-05-25 15:50:00,39.45,39.45,39.39,39.4,501119.0,35.466,35.466,35.412,35.421,501119.0
2017-05-26 09:30:00,39.3,39.35,39.23,39.29,132779.0,35.3311,35.3761,35.2682,35.3221,132779.0
2017-05-26 09:40:00,39.29,39.45,39.25,39.43,74553.0,35.3221,35.466,35.2862,35.448,74553.0
2017-05-26 09:50:00,39.42,39.49,39.38,39.47,43520.0,35.439,35.5019,35.403,35.484,43520.0
2017-05-26 10:00:00,39.48,39.48,39.3,39.34,54161.0,35.4929,35.4929,35.3311,35.3671,54161.0
2017-05-26 10:10:00,39.34,39.38,39.28,39.32,43479.0,35.3671,35.403,35.3131,35.3491,43479.0
2017-05-26 10:20:00,39.32,39.35,39.27,39.28,47840.0,35.3491,35.3761,35.3042,35.3131,47840.0
2017-05-26 10:30:00,39.29,39.33,39.27,39.28,110459.0,35.3221,35.3581,35.3042,35.3131,110459.0
2017-05-26 10:40:00,39.29,39.31,39.21,39.22,92840.0,35.3221,35.3401,35.2502,35.2592,92840.0
2017-05-26 10:50:00,39.22,39.22,39.14,39.14,87629.0,35.2592,35.2592,35.1873,35.1873,87629.0
2017-05-26 11:00:00,39.14,39.24,39.12,39.23,96912.0,35.1873,35.2772,35.1693,35.2682,96912.0
2017-05-26 11:10:00,39.23,39.27,39.17,39.19,72437.0,35.2682,35.3042,35.2142,35.2322,72437.0
2017-05-26 11:20:00,39.19,39.29,39.18,39.26,58389.0,35.2322,35.3221,35.2232,35.2952,58389.0
2017-05-26 11:30:00,39.27,39.32,39.21,39.24,91829.0,35.3042,35.3491,35.2502,35.2772,91829.0
2017-05-26 11:40:00,39.24,39.27,39.22,39.25,51956.0,35.2772,35.3042,35.2592,35.2862,51956.0
2017-05-26 11:50:00,39.24,39.25,39.19,39.19,30646.0,35.2772,35.2862,35.2322,35.2322,30646.0
2017-05-26 12:00:00,39.19,39.24,39.17,39.23,145771.0,35.2322,35.2772,35.2142,35.2682,145771.0
2017-05-26 12:10:00,39.23,39.32,39.23,39.31,66819.0,35.2682,35.3491,35.2682,35.3401,66819.0
2017-05-26 12:20:00,39.31,39.38,39.28,39.37,98987.0,35.3401,35.403,35.3131,35.3941,98987.0
2017-05-26 12:30:00,39.36,39.37,39.32,39.35,57632.0,35.3851,35.3941,35.3491,35.3761,57632.0
2017-05-26 12:40:00,39.36,39.4,39.35,39.35,67296.0,35.3851,35.421,35.3761,35.3761,67296.0
2017-05-26 12:50:00,39.36,39.37,39.34,39.35,34943.0,35.3851,35.3941,35.3671,35.3761,34943.0
2017-05-26 13:00:00,39.34,39.36,39.29,39.36,73905.0,35.3671,35.3851,35.3221,35.3851,73905.0
2017-05-26 13:10:00,39.35,39.39,39.33,39.34,55154.0,35.3761,35.412,35.3581,35.3671,55154.0
2017-05-26 13:20:00,39.33,39.34,39.3,39.33,42716.0,35.3581,35.3671,35.3311,35.3581,42716.0
2017-05-26 13:30:00,39.33,39.36,39.32,39.34,63093.0,35.3581,35.3851,35.3491,35.3671,63093.0
2017-05-26 13:40:00,39.34,39.38,39.33,39.35,102454.0,35.3671,35.403,35.3581,35.3761,102454.0
2017-05-26 13:50:00,39.36,39.39,39.35,39.39,35338.0,35.3851,35.412,35.3761,35.412,35338.0
2017-05-26 14:00:00,39.38,39.43,39.37,39.43,64976.0,35.403,35.448,35.3941,35.448,64976.0
2017-05-26 14:10:00,39.43,39.44,39.41,39.43,61150.0,35.448,35.457,35.43,35.448,61150.0
2017-05-26 14:20:00,39.43,39.46,39.42,39.46,35159.0,35.448,35.475,35.439,35.475,35159.0
2017-05-26 14:30:00,39.45,39.5,39.44,39.48,91745.0,35.466,35.5109,35.457,35.4929,91745.0
2017-05-26 14:40:00,39.48,39.48,39.45,39.46,58881.0,35.4929,35.4929,35.466,35.475,58881.0
2017-05-26 14:50:00,39.46,39.54,39.43,39.53,141001.0,35.475,35.5469,35.448,35.5379,141001.0
2017-05-26 15:00:00,39.52,39.62,39.52,39.55,157293.0,35.5289,35.6188,35.5289,35.5559,157293.0
2017-05-26 15:10:00,39.55,39.63,39.54,39.62,117110.0,35.5559,35.6278,35.5469,35.6188,117110.0
2017-05-26 15:20:00,39.62,39.62,39.57,39.59,90765.0,35.6188,35.6188,35.5739,35.5918,90765.0
2017-05-26 15:30:00,39.59,39.63,39.55,39.55,178138.0,35.5918,35.6278,35.5559,35.5559,178138.0
2017-05-26 15:40:00,39.55,39.56,39.52,39.53,163387.0,35.5559,35.5649,35.5289,35.5379,163387.0
2017-05-26 15:50:00,39.53,39.56,39.52,39.52,527739.0,35.5379,35.5649,35.5289,35.5289,527739.0
2017-05-30 09:30:00,39.3,39.34,39.13,39.15,200992.0,35.3311,35.3671,35.1783,35.1963,200992.0
2017-05-30 09:40:00,39.15,39.25,39.1,39.1,138025.0,35.1963,35.2862,35.1513,35.1513,138025.0
2017-05-30 09:50:00,39.11,39.16,39.03,39.03,146535.0,35.1603,35.2053,35.0884,35.0884,146535.0
2017-05-30 10:00:00,39.04,39.08,38.89,38.9,146958.0,35.0974,35.1333,34.9625,34.9715,146958.0
2017-05-30 10:10:00,38.89,38.89,38.73,38.78,208821.0,34.9625,34.9625,34.8187,34.8636,208821.0
2017-05-30 10:20:00,38.77,38.82,38.73,38.76,306925.0,34.8546,34.8996,34.8187,34.8457,306925.0
2017-05-30 10:30:00,38.76,38.9,38.76,38.9,146525.0,34.8457,34.9715,34.8457,34.9715,146525.0
2017-05-30 10:40:00,38.9,38.94,38.84,38.86,190585.0,34.9715,35.0075,34.9176,34.9356,190585.0
2017-05-30 10:50:00,38.86,38.92,38.83,38.83,172500.0,34.9356,34.9895,34.9086,34.9086,172500.0
2017-05-30 11:00:00,38.84,38.91,38.8,38.81,154843.0,34.9176,34.9805,34.8816,34.8906,154843.0
2017-05-30 11:10:00,38.8,38.83,38.74,38.83,112447.0,34.8816,34.9086,34.8277,34.9086,112447.0
2017-05-30 11:20:00,38.83,38.85,38.74,38.75,86533.0,34.9086,34.9266,34.8277,34.8367,86533.0
2017-05-30 11:30:00,38.74,38.85,38.73,38.83,71986.0,34.8277,34.9266,34.8187,34.9086,71986.0
2017-05-30 11:40:00,38.82,38.82,38.75,38.8,174304.0,34.8996,34.8996,34.8367,34.8816,174304.0
2017-05-30 11:50:00,38.8,38.82,38.73,38.75,98135.0,34.8816,34.8996,34.8187,34.8367,98135.0
2017-05-30 12:00:00,38.76,38.83,38.75,38.77,136704.0,34.8457,34.9086,34.8367,34.8546,136704.0
2017-05-30 12:10:00,38.77,38.82,38.76,38.8,80728.0,34.8546,34.8996,34.8457,34.8816,80728.0
2017-05-30 12:20:00,38.81,38.86,38.79,38.84,73750.0,34.8906,34.9356,34.8726,34.9176,73750.0
2017-05-30 12:30:00,38.84,38.9,38.83,38.87,50578.0,34.9176,34.9715,34.9086,34.9445,50578.0
2017-05-30 12:40:00,38.88,38.91,38.83,38.83,54492.0,34.9535,34.9805,34.9086,34.9086,54492.0
2017-05-30 12:50:00,38.84,38.87,38.82,38.84,118871.0,34.9176,34.9445,34.8996,34.9176,118871.0
2017-05-30 13:00:00,38.84,38.86,38.83,38.84,68554.0,34.9176,34.9356,34.9086,34.9176,68554.0
2017-05-30 13:10:00,38.84,38.86,38.83,38.84,44552.0,34.9176,34.9356,34.9086,34.9176,44552.0
2017-05-30 13:20:00,38.83,38.87,38.8,38.85,244575.0,34.9086,34.9445,34.8816,34.9266,244575.0
2017-05-30 13:30:00,38.85,38.89,38.83,38.89,72056.0,34.9266,34.9625,34.9086,34.9625,72056.0
2017-05-30 13:40:00,38.89,38.91,38.85,38.88,71119.0,34.9625,34.9805,34.9266,34.9535,71119.0
2017-05-30 13:50:00,38.88,38.91,38.86,38.89,75772.0,34.9535,34.9805,34.9356,34.9625,75772.0
2017-05-30 14:00:00,38.89,38.94,38.88,38.94,52186.0,34.9625,35.0075,34.9535,35.0075,52186.0
2017-05-30 14:10:00,38.93,38.94,38.87,38.87,79553.0,34.9985,35.0075,34.9445,34.9445,79553.0
2017-05-30 14:20:00,38.86,38.94,38.84,38.87,360006.0,34.9356,35.0075,34.9176,34.9445,360006.0
2017-05-30 14:30:00,38.87,38.87,38.8,38.81,201319.0,34.9445,34.9445,34.8816,34.8906,201319.0
2017-05-30 14:40:00,38.81,38.83,38.75,38.77,269828.0,34.8906,34.9086,34.8367,34.8546,269828.0
2017-05-30 14:50:00,38.77,38.78,38.74,38.77,74346.0,34.8546,34.8636,34.8277,34.8546,74346.0
2017-05-30 15:00:00,38.78,38.83,38.77,38.8,105673.0,34.8636,34.9086,34.8546,34.8816,105673.0
2017-05-30 15:10:00,38.79,38.81,38.73,38.73,126830.0,34.8726,34.8906,34.8187,34.8187,126830.0
2017-05-30 15:20:00,38.73,38.74,38.67,38.69,163335.0,34.8187,34.8277,34.7647,34.7827,163335.0
2017-05-30 15:30:00,38.7,38.72,38.66,38.69,214379.0,34.7917,34.8097,34.7558,34.7827,214379.0
2017-05-30 15:40:00,38.69,38.7,38.63,38.7,276396.0,34.7827,34.7917,34.7288,34.7917,276396.0
2017-05-30 15:50:00,38.7,38.7,38.62,38.65,552730.0,34.7917,34.7917,34.7198,34.7468,552730.0
2017-05-31 09:30:00,38.65,38.88,38.4,38.41,204331.0,34.7468,34.9535,34.522,34.531,204331.0
2017-05-31 09:40:00,38.4,38.44,38.14,38.14,153256.0,34.522,34.558,34.2883,34.2883,153256.0
2017-05-31 09:50:00,38.15,38.25,37.94,37.96,105845.0,34.2973,34.3872,34.1085,34.1264,105845.0
2017-05-31 10:00:00,37.97,38.0,37.65,37.73,299941.0,34.1354,34.1624,33.8478,33.9197,299941.0
2017-05-31 10:10:00,37.72,37.79,37.63,37.73,394327.0,33.9107,33.9736,33.8298,33.9197,394327.0
2017-05-31 10:20:00,37.72,37.82,37.72,37.77,265031.0,33.9107,34.0006,33.9107,33.9556,265031.0
2017-05-31 10:30:00,37.78,37.89,37.7,37.83,499945.0,33.9646,34.0635,33.8927,34.0096,499945.0
2017-05-31 10:40:00,37.83,37.94,37.76,37.88,709692.0,34.0096,34.1085,33.9466,34.0545,709692.0
2017-05-31 10:50:00,37.89,37.92,37.84,37.91,265554.0,34.0635,34.0905,34.0186,34.0815,265554.0
2017-05-31 11:00:00,37.9,37.99,37.84,37.97,507261.0,34.0725,34.1534,34.0186,34.1354,507261.0
2017-05-31 11:10:00,37.97,38.01,37.87,38.0,337826.0,34.1354,34.1714,34.0455,34.1624,337826.0
2017-05-31 11:20:00,38.0,38.08,37.96,38.0,320560.0,34.1624,34.2343,34.1264,34.1624,320560.0
2017-05-31 11:30:00,38.0,38.02,37.94,37.98,438029.0,34.1624,34.1804,34.1085,34.1444,438029.0
2017-05-31 11:40:00,37.98,38.13,37.98,38.09,218912.0,34.1444,34.2793,34.1444,34.2433,218912.0
2017-05-31 11:50:00,38.09,38.2,38.06,38.16,309180.0,34.2433,34.3422,34.2163,34.3062,309180.0
2017-05-31 12:00:00,38.16,38.29,38.14,38.27,212191.0,34.3062,34.4231,34.2883,34.4051,212191.0
2017-05-31 12:10:00,38.27,38.28,38.19,38.23,118908.0,34.4051,34.4141,34.3332,34.3692,118908.0
2017-05-31 12:20:00,38.23,38.26,38.2,38.25,133704.0,34.3692,34.3961,34.3422,34.3872,133704.0
2017-05-31 12:30:00,38.25,38.28,38.23,38.27,90115.0,34.3872,34.4141,34.3692,34.4051,90115.0
2017-05-31 12:40:00,38.26,38.29,38.22,38.25,105744.0,34.3961,34.4231,34.3602,34.3872,105744.0
2017-05-31 12:50:00,38.26,38.3,38.23,38.26,60788.0,34.3961,34.4321,34.3692,34.3961,60788.0
2017-05-31 13:00:00,38.26,38.31,38.24,38.28,65518.0,34.3961,34.4411,34.3782,34.4141,65518.0
2017-05-31 13:10:00,38.29,38.39,38.27,38.31,127005.0,34.4231,34.513,34.4051,34.4411,127005.0
2017-05-31 13:20:00,38.31,38.36,38.28,38.33,132939.0,34.4411,34.4861,34.4141,34.4591,132939.0
2017-05-31 13:30:00,38.33,38.42,38.32,38.4,90698.0,34.4591,34.54,34.4501,34.522,90698.0
2017-05-31 13:40:00,38.4,38.4,38.34,38.38,129227.0,34.522,34.522,34.4681,34.504,129227.0
2017-05-31 13:50:00,38.38,38.43,38.37,38.4,81014.0,34.504,34.549,34.495,34.522,81014.0
2017-05-31 14:00:00,38.4,38.41,38.33,38.39,149431.0,34.522,34.531,34.4591,34.513,149431.0
2017-05-31 14:10:00,38.39,38.45,38.35,38.44,155128.0,34.513,34.567,34.4771,34.558,155128.0
2017-05-31 14:20:00,38.45,38.51,38.44,38.49,86650.0,34.567,34.6209,34.558,34.6029,86650.0
2017-05-31 14:30:00,38.48,38.58,38.48,38.56,182211.0,34.5939,34.6838,34.5939,34.6659,182211.0
2017-05-31 14:40:00,38.56,38.57,38.5,38.55,174888.0,34.6659,34.6748,34.6119,34.6569,174888.0
2017-05-31 14:50:00,38.55,38.55,38.48,38.48,202574.0,34.6569,34.6569,34.5939,34.5939,202574.0
2017-05-31 15:00:00,38.48,38.61,38.48,38.54,412531.0,34.5939,34.7108,34.5939,34.6479,412531.0
2017-05-31 15:10:00,38.53,38.65,38.53,38.64,144391.0,34.6389,34.7468,34.6389,34.7378,144391.0
2017-05-31 15:20:00,38.65,38.72,38.63,38.71,170728.0,34.7468,34.8097,34.7288,34.8007,170728.0
2017-05-31 15:30:00,38.71,38.77,38.7,38.73,431869.0,34.8007,34.8546,34.7917,34.8187,431869.0
2017-05-31 15:40:00,38.73,38.9,38.73,38.87,606012.0,34.8187,34.9715,34.8187,34.9445,606012.0
2017-05-31 15:50:00,38.86,38.87,38.76,38.77,639225.0,34.9356,34.9445,34.8457,34.8546,639225.0
2017-06-01 09:30:00,39.09,39.16,38.85,38.9,334982.0,35.1423,35.2053,34.9266,34.9715,334982.0
2017-06-01 09:40:00,38.91,38.99,38.82,38.84,229974.0,34.9805,35.0524,34.8996,34.9176,229974.0
2017-06-01 09:50:00,38.84,38.87,38.65,38.86,152152.0,34.9176,34.9445,34.7468,34.9356,152152.0
2017-06-01 10:00:00,38.87,38.87,38.71,38.83,252646.0,34.9445,34.9445,34.8007,34.9086,252646.0
2017-06-01 10:10:00,38.84,39.06,38.82,39.05,385308.0,34.9176,35.1154,34.8996,35.1064,385308.0
2017-06-01 10:20:00,39.05,39.19,39.03,39.17,208774.0,35.1064,35.2322,35.0884,35.2142,208774.0
2017-06-01 10:30:00,39.16,39.16,38.98,38.99,115120.0,35.2053,35.2053,35.0434,35.0524,115120.0
2017-06-01 10:40:00,39.0,39.04,38.94,38.98,141499.0,35.0614,35.0974,35.0075,35.0434,141499.0
2017-06-01 10:50:00,38.99,39.04,38.94,39.01,248150.0,35.0524,35.0974,35.0075,35.0704,248150.0
2017-06-01 11:00:00,39.01,39.06,39.0,39.03,118995.0,35.0704,35.1154,35.0614,35.0884,118995.0
2017-06-01 11:10:00,39.03,39.13,39.02,39.09,150096.0,35.0884,35.1783,35.0794,35.1423,150096.0
2017-06-01 11:20:00,39.1,39.19,39.06,39.15,107425.0,35.1513,35.2322,35.1154,35.1963,107425.0
2017-06-01 11:30:00,39.16,39.2,39.1,39.11,109034.0,35.2053,35.2412,35.1513,35.1603,109034.0
2017-06-01 11:40:00,39.11,39.14,39.07,39.14,110530.0,35.1603,35.1873,35.1243,35.1873,110530.0
2017-06-01 11:50:00,39.14,39.3,39.14,39.23,110651.0,35.1873,35.3311,35.1873,35.2682,110651.0
2017-06-01 12:00:00,39.23,39.31,39.23,39.3,78823.0,35.2682,35.3401,35.2682,35.3311,78823.0
2017-06-01 12:10:00,39.3,39.38,39.29,39.34,151025.0,35.3311,35.403,35.3221,35.3671,151025.0
2017-06-01 12:20:00,39.34,39.36,39.28,39.28,52499.0,35.3671,35.3851,35.3131,35.3131,52499.0
2017-06-01 12:30:00,39.28,39.32,39.28,39.31,48579.0,35.3131,35.3491,35.3131,35.3401,48579.0
2017-06-01 12:40:00,39.3,39.37,39.3,39.36,53508.0,35.3311,35.3941,35.3311,35.3851,53508.0
2017-06-01 12:50:00,39.36,39.41,39.36,39.4,50674.0,35.3851,35.43,35.3851,35.421,50674.0
2017-06-01 13:00:00,39.4,39.57,39.39,39.52,912739.0,35.421,35.5739,35.412,35.5289,912739.0
2017-06-01 13:10:00,39.52,39.58,39.48,39.57,441155.0,35.5289,35.5828,35.4929,35.5739,441155.0
2017-06-01 13:20:00,39.58,39.64,39.57,39.57,88417.0,35.5828,35.6368,35.5739,35.5739,88417.0
2017-06-01 13:30:00,39.57,39.6,39.54,39.56,91702.0,35.5739,35.6008,35.5469,35.5649,91702.0
2017-06-01 13:40:00,39.55,39.56,39.5,39.52,148669.0,35.5559,35.5649,35.5109,35.5289,148669.0
2017-06-01 13:50:00,39.52,39.53,39.46,39.48,114571.0,35.5289,35.5379,35.475,35.4929,114571.0
2017-06-01 14:00:00,39.48,39.54,39.48,39.54,115032.0,35.4929,35.5469,35.4929,35.5469,115032.0
2017-06-01 14:10:00,39.55,39.58,39.54,39.56,105876.0,35.5559,35.5828,35.5469,35.5649,105876.0
2017-06-01 14:20:00,39.56,39.63,39.55,39.59,145234.0,35.5649,35.6278,35.5559,35.5918,145234.0
2017-06-01 14:30:00,39.59,39.65,39.57,39.62,130199.0,35.5918,35.6458,35.5739,35.6188,130199.0
2017-06-01 14:40:00,39.62,39.67,39.6,39.64,85056.0,35.6188,35.6638,35.6008,35.6368,85056.0
2017-06-01 14:50:00,39.64,39.68,39.57,39.58,90681.0,35.6368,35.6727,35.5739,35.5828,90681.0
2017-06-01 15:00:00,39.58,39.6,39.49,39.51,165616.0,35.5828,35.6008,35.5019,35.5199,165616.0
2017-06-01 15:10:00,39.5,39.54,39.49,39.52,112964.0,35.5109,35.5469,35.5019,35.5289,112964.0
2017-06-01 15:20:00,39.52,39.54,39.47,39.54,197818.0,35.5289,35.5469,35.484,35.5469,197818.0
2017-06-01 15:30:00,39.54,39.55,39.47,39.52,177440.0,35.5469,35.5559,35.484,35.5289,177440.0
2017-06-01 15:40:00,39.52,39.56,39.49,39.53,224267.0,35.5289,35.5649,35.5019,35.5379,224267.0
2017-06-01 15:50:00,39.53,39.71,39.52,39.7,768134.0,35.5379,35.6997,35.5289,35.6907,768134.0
2017-06-02 09:30:00,39.19,39.27,38.93,38.95,583705.0,35.2322,35.3042,34.9985,35.0165,583705.0
2017-06-02 09:40:00,38.93,38.98,38.69,38.83,588064.0,34.9985,35.0434,34.7827,34.9086,588064.0
2017-06-02 09:50:00,38.84,38.95,38.73,38.8,208931.0,34.9176,35.0165,34.8187,34.8816,208931.0
2017-06-02 10:00:00,38.83,39.02,38.81,38.99,244718.0,34.9086,35.0794,34.8906,35.0524,244718.0
2017-06-02 10:10:00,39.01,39.06,38.88,38.9,249860.0,35.0704,35.1154,34.9535,34.9715,249860.0
2017-06-02 10:20:00,38.89,38.94,38.84,38.86,100765.0,34.9625,35.0075,34.9176,34.9356,100765.0
2017-06-02 10:30:00,38.86,39.04,38.86,39.02,161907.0,34.9356,35.0974,34.9356,35.0794,161907.0
2017-06-02 10:40:00,39.02,39.08,38.99,39.08,180961.0,35.0794,35.1333,35.0524,35.1333,180961.0
2017-06-02 10:50:00,39.09,39.2,39.07,39.15,179988.0,35.1423,35.2412,35.1243,35.1963,179988.0
2017-06-02 11:00:00,39.14,39.19,39.09,39.13,95579.0,35.1873,35.2322,35.1423,35.1783,95579.0
2017-06-02 11:10:00,39.12,39.15,39.05,39.06,113103.0,35.1693,35.1963,35.1064,35.1154,113103.0
2017-06-02 11:20:00,39.05,39.08,39.0,39.01,118583.0,35.1064,35.1333,35.0614,35.0704,118583.0
2017-06-02 11:30:00,39.0,39.06,38.98,39.05,218236.0,35.0614,35.1154,35.0434,35.1064,218236.0
2017-06-02 11:40:00,39.05,39.22,39.04,39.17,185723.0,35.1064,35.2592,35.0974,35.2142,185723.0
2017-06-02 11:50:00,39.17,39.25,39.14,39.18,99175.0,35.2142,35.2862,35.1873,35.2232,99175.0
2017-06-02 12:00:00,39.18,39.21,39.13,39.19,63231.0,35.2232,35.2502,35.1783,35.2322,63231.0
2017-06-02 12:10:00,39.19,39.28,39.17,39.22,116063.0,35.2322,35.3131,35.2142,35.2592,116063.0
2017-06-02 12:20:00,39.23,39.3,39.19,39.29,143357.0,35.2682,35.3311,35.2322,35.3221,143357.0
2017-06-02 12:30:00,39.29,39.3,39.24,39.24,60079.0,35.3221,35.3311,35.2772,35.2772,60079.0
2017-06-02 12:40:00,39.25,39.25,39.18,39.23,86888.0,35.2862,35.2862,35.2232,35.2682,86888.0
2017-06-02 12:50:00,39.24,39.3,39.24,39.25,87163.0,35.2772,35.3311,35.2772,35.2862,87163.0
2017-06-02 13:00:00,39.25,39.3,39.23,39.27,128167.0,35.2862,35.3311,35.2682,35.3042,128167.0
2017-06-02 13:10:00,39.26,39.3,39.25,39.27,79037.0,35.2952,35.3311,35.2862,35.3042,79037.0
2017-06-02 13:20:00,39.27,39.31,39.24,39.29,66811.0,35.3042,35.3401,35.2772,35.3221,66811.0
2017-06-02 13:30:00,39.3,39.38,39.28,39.36,73012.0,35.3311,35.403,35.3131,35.3851,73012.0
2017-06-02 13:40:00,39.35,39.39,39.31,39.35,103209.0,35.3761,35.412,35.3401,35.3761,103209.0
2017-06-02 13:50:00,39.34,39.37,39.31,39.34,45378.0,35.3671,35.3941,35.3401,35.3671,45378.0
2017-06-02 14:00:00,39.33,39.35,39.31,39.34,62110.0,35.3581,35.3761,35.3401,35.3671,62110.0
2017-06-02 14:10:00,39.34,39.37,39.3,39.36,112657.0,35.3671,35.3941,35.3311,35.3851,112657.0
2017-06-02 14:20:00,39.36,39.36,39.27,39.27,75297.0,35.3851,35.3851,35.3042,35.3042,75297.0
2017-06-02 14:30:00,39.28,39.35,39.27,39.31,99101.0,35.3131,35.3761,35.3042,35.3401,99101.0
2017-06-02 14:40:00,39.31,39.33,39.25,39.26,208886.0,35.3401,35.3581,35.2862,35.2952,208886.0
2017-06-02 14:50:00,39.27,39.31,39.26,39.27,156523.0,35.3042,35.3401,35.2952,35.3042,156523.0
2017-06-02 15:00:00,39.27,39.31,39.24,39.24,110811.0,35.3042,35.3401,35.2772,35.2772,110811.0
2017-06-02 15:10:00,39.24,39.25,39.12,39.13,229642.0,35.2772,35.2862,35.1693,35.1783,229642.0
2017-06-02 15:20:00,39.13,39.13,39.06,39.07,146658.0,35.1783,35.1783,35.1154,35.1243,146658.0
2017-06-02 15:30:00,39.08,39.11,39.06,39.09,476254.0,35.1333,35.1603,35.1154,35.1423,476254.0
2017-06-02 15:40:00,39.1,39.1,38.88,38.89,521716.0,35.1513,35.1513,34.9535,34.9625,521716.0
2017-06-02 15:50:00,38.89,38.95,38.86,38.93,959488.0,34.9625,35.0165,34.9356,34.9985,959488.0
2017-06-05 09:30:00,39.0,39.15,38.97,39.08,190791.0,35.0614,35.1963,35.0344,35.1333,190791.0
2017-06-05 09:40:00,39.07,39.12,38.98,39.03,143429.0,35.1243,35.1693,35.0434,35.0884,143429.0
2017-06-05 09:50:00,39.03,39.21,39.01,39.2,119339.0,35.0884,35.2502,35.0704,35.2412,119339.0
2017-06-05 10:00:00,39.19,39.35,39.18,39.3,146432.0,35.2322,35.3761,35.2232,35.3311,146432.0
2017-06-05 10:10:00,39.3,39.31,39.21,39.25,146095.0,35.3311,35.3401,35.2502,35.2862,146095.0
2017-06-05 10:20:00,39.25,39.31,39.21,39.25,118920.0,35.2862,35.3401,35.2502,35.2862,118920.0
2017-06-05 10:30:00,39.25,39.3,39.22,39.23,129182.0,35.2862,35.3311,35.2592,35.2682,129182.0
2017-06-05 10:40:00,39.24,39.33,39.23,39.31,121377.0,35.2772,35.3581,35.2682,35.3401,121377.0
2017-06-05 10:50:00,39.31,39.35,39.28,39.34,113835.0,35.3401,35.3761,35.3131,35.3671,113835.0
2017-06-05 11:00:00,39.34,39.35,39.26,39.29,149470.0,35.3671,35.3761,35.2952,35.3221,149470.0
2017-06-05 11:10:00,39.29,39.4,39.28,39.33,117233.0,35.3221,35.421,35.3131,35.3581,117233.0
2017-06-05 11:20:00,39.33,39.34,39.17,39.19,125979.0,35.3581,35.3671,35.2142,35.2322,125979.0
2017-06-05 11:30:00,39.19,39.25,39.18,39.2,50000.0,35.2322,35.2862,35.2232,35.2412,50000.0
2017-06-05 11:40:00,39.2,39.21,39.12,39.14,83043.0,35.2412,35.2502,35.1693,35.1873,83043.0
2017-06-05 11:50:00,39.15,39.26,39.14,39.25,63109.0,35.1963,35.2952,35.1873,35.2862,63109.0
2017-06-05 12:00:00,39.24,39.32,39.23,39.26,82224.0,35.2772,35.3491,35.2682,35.2952,82224.0
2017-06-05 12:10:00,39.26,39.27,39.21,39.22,79644.0,35.2952,35.3042,35.2502,35.2592,79644.0
2017-06-05 12:20:00,39.23,39.26,39.19,39.2,162482.0,35.2682,35.2952,35.2322,35.2412,162482.0
2017-06-05 12:30:00,39.19,39.28,39.19,39.27,73930.0,35.2322,35.3131,35.2322,35.3042,73930.0
2017-06-05 12:40:00,39.26,39.31,39.23,39.3,195063.0,35.2952,35.3401,35.2682,35.3311,195063.0
2017-06-05 12:50:00,39.29,39.32,39.28,39.28,166766.0,35.3221,35.3491,35.3131,35.3131,166766.0
2017-06-05 13:00:00,39.29,39.33,39.27,39.29,94366.0,35.3221,35.3581,35.3042,35.3221,94366.0
2017-06-05 13:10:00,39.29,39.35,39.28,39.32,32068.0,35.3221,35.3761,35.3131,35.3491,32068.0
2017-06-05 13:20:00,39.32,39.35,39.29,39.34,42019.0,35.3491,35.3761,35.3221,35.3671,42019.0
2017-06-05 13:30:00,39.33,39.33,39.25,39.27,99665.0,35.3581,35.3581,35.2862,35.3042,99665.0
2017-06-05 13:40:00,39.27,39.27,39.21,39.21,67004.0,35.3042,35.3042,35.2502,35.2502,67004.0
2017-06-05 13:50:00,39.22,39.24,39.2,39.23,51555.0,35.2592,35.2772,35.2412,35.2682,51555.0
2017-06-05 14:00:00,39.23,39.24,39.2,39.22,90878.0,35.2682,35.2772,35.2412,35.2592,90878.0
2017-06-05 14:10:00,39.22,39.23,39.16,39.19,81450.0,35.2592,35.2682,35.2053,35.2322,81450.0
2017-06-05 14:20:00,39.19,39.23,39.19,39.22,120562.0,35.2322,35.2682,35.2322,35.2592,120562.0
2017-06-05 14:30:00,39.22,39.25,39.2,39.24,109892.0,35.2592,35.2862,35.2412,35.2772,109892.0
2017-06-05 14:40:00,39.25,39.25,39.21,39.23,107697.0,35.2862,35.2862,35.2502,35.2682,107697.0
2017-06-05 14:50:00,39.23,39.25,39.2,39.2,97290.0,35.2682,35.2862,35.2412,35.2412,97290.0
2017-06-05 15:00:00,39.21,39.21,39.15,39.16,121237.0,35.2502,35.2502,35.1963,35.2053,121237.0
2017-06-05 15:10:00,39.16,39.16,39.1,39.11,144242.0,35.2053,35.2053,35.1513,35.1603,144242.0
2017-06-05 15:20:00,39.11,39.18,39.08,39.18,203250.0,35.1603,35.2232,35.1333,35.2232,203250.0
2017-06-05 15:30:00,39.17,39.18,39.13,39.16,163548.0,35.2142,35.2232,35.1783,35.2053,163548.0
2017-06-05 15:40:00,39.15,39.19,39.1,39.16,421377.0,35.1963,35.2322,35.1513,35.2053,421377.0
2017-06-05 15:50:00,39.16,39.17,39.07,39.09,585832.0,35.2053,35.2142,35.1243,35.1423,585832.0
2017-06-06 09:30:00,38.7,38.75,38.38,38.38,345533.0,34.7917,34.8367,34.504,34.504,345533.0
2017-06-06 09:40:00,38.38,38.46,38.33,38.45,327056.0,34.504,34.576,34.4591,34.567,327056.0
2017-06-06 09:50:00,38.45,38.54,38.43,38.52,318612.0,34.567,34.6479,34.549,34.6299,318612.0
2017-06-06 10:00:00,38.53,38.59,38.48,38.52,414212.0,34.6389,34.6928,34.5939,34.6299,414212.0
2017-06-06 10:10:00,38.52,38.75,38.51,38.74,213283.0,34.6299,34.8367,34.6209,34.8277,213283.0
2017-06-06 10:20:00,38.74,38.84,38.73,38.8,127190.0,34.8277,34.9176,34.8187,34.8816,127190.0
2017-06-06 10:30:00,38.79,38.83,38.71,38.72,94487.0,34.8726,34.9086,34.8007,34.8097,94487.0
2017-06-06 10:40:00,38.71,38.87,38.71,38.87,86192.0,34.8007,34.9445,34.8007,34.9445,86192.0
2017-06-06 10:50:00,38.86,38.89,38.77,38.81,91376.0,34.9356,34.9625,34.8546,34.8906,91376.0
2017-06-06 11:00:00,38.81,38.84,38.7,38.73,133833.0,34.8906,34.9176,34.7917,34.8187,133833.0
2017-06-06 11:10:00,38.73,38.74,38.57,38.65,572820.0,34.8187,34.8277,34.6748,34.7468,572820.0
2017-06-06 11:20:00,38.65,38.67,38.6,38.63,134799.0,34.7468,34.7647,34.7018,34.7288,134799.0
2017-06-06 11:30:00,38.63,38.65,38.57,38.6,262941.0,34.7288,34.7468,34.6748,34.7018,262941.0
2017-06-06 11:40:00,38.6,38.7,38.57,38.6,116351.0,34.7018,34.7917,34.6748,34.7018,116351.0
2017-06-06 11:50:00,38.61,38.62,38.57,38.61,77925.0,34.7108,34.7198,34.6748,34.7108,77925.0
2017-06-06 12:00:00,38.61,38.64,38.59,38.6,80398.0,34.7108,34.7378,34.6928,34.7018,80398.0
2017-06-06 12:10:00,38.61,38.66,38.58,38.64,80264.0,34.7108,34.7558,34.6838,34.7378,80264.0
2017-06-06 12:20:00,38.64,38.65,38.59,38.6,79322.0,34.7378,34.7468,34.6928,34.7018,79322.0
2017-06-06 12:30:00,38.6,38.65,38.59,38.6,61905.0,34.7018,34.7468,34.6928,34.7018,61905.0
2017-06-06 12:40:00,38.59,38.68,38.59,38.66,137768.0,34.6928,34.7737,34.6928,34.7558,137768.0
2017-06-06 12:50:00,38.65,38.67,38.62,38.65,94432.0,34.7468,34.7647,34.7198,34.7468,94432.0
2017-06-06 13:00:00,38.65,38.66,38.59,38.61,110013.0,34.7468,34.7558,34.6928,34.7108,110013.0
2017-06-06 13:10:00,38.61,38.61,38.54,38.6,64390.0,34.7108,34.7108,34.6479,34.7018,64390.0
2017-06-06 13:20:00,38.6,38.65,38.59,38.64,70981.0,34.7018,34.7468,34.6928,34.7378,70981.0
2017-06-06 13:30:00,38.64,38.64,38.57,38.63,112035.0,34.7378,34.7378,34.6748,34.7288,112035.0
2017-06-06 13:40:00,38.62,38.65,38.6,38.6,58206.0,34.7198,34.7468,34.7018,34.7018,58206.0
2017-06-06 13:50:00,38.61,38.62,38.57,38.62,207951.0,34.7108,34.7198,34.6748,34.7198,207951.0
2017-06-06 14:00:00,38.61,38.71,38.61,38.68,129248.0,34.7108,34.8007,34.7108,34.7737,129248.0
2017-06-06 14:10:00,38.69,38.69,38.64,38.68,111356.0,34.7827,34.7827,34.7378,34.7737,111356.0
2017-06-06 14:20:00,38.68,38.69,38.66,38.68,95805.0,34.7737,34.7827,34.7558,34.7737,95805.0
2017-06-06 14:30:00,38.68,38.79,38.67,38.74,254756.0,34.7737,34.8726,34.7647,34.8277,254756.0
2017-06-06 14:40:00,38.74,38.83,38.74,38.8,197602.0,34.8277,34.9086,34.8277,34.8816,197602.0
2017-06-06 14:50:00,38.8,38.82,38.74,38.75,120719.0,34.8816,34.8996,34.8277,34.8367,120719.0
2017-06-06 15:00:00,38.75,38.82,38.75,38.82,96589.0,34.8367,34.8996,34.8367,34.8996,96589.0
2017-06-06 15:10:00,38.82,38.82,38.73,38.76,140068.0,34.8996,34.8996,34.8187,34.8457,140068.0
2017-06-06 15:20:00,38.77,38.8,38.73,38.75,117860.0,34.8546,34.8816,34.8187,34.8367,117860.0
2017-06-06 15:30:00,38.76,38.77,38.7,38.74,207305.0,34.8457,34.8546,34.7917,34.8277,207305.0
2017-06-06 15:40:00,38.73,38.76,38.67,38.67,224159.0,34.8187,34.8457,34.7647,34.7647,224159.0
2017-06-06 15:50:00,38.67,38.73,38.67,38.71,578639.0,34.7647,34.8187,34.7647,34.8007,578639.0
2017-06-07 09:30:00,38.75,38.91,38.64,38.9,137657.0,34.8367,34.9805,34.7378,34.9715,137657.0
2017-06-07 09:40:00,38.9,39.03,38.83,39.02,101627.0,34.9715,35.0884,34.9086,35.0794,101627.0
2017-06-07 09:50:00,39.01,39.02,38.9,38.98,71243.0,35.0704,35.0794,34.9715,35.0434,71243.0
2017-06-07 10:00:00,38.98,39.08,38.98,39.01,133486.0,35.0434,35.1333,35.0434,35.0704,133486.0
2017-06-07 10:10:00,39.01,39.27,39.01,39.22,262652.0,35.0704,35.3042,35.0704,35.2592,262652.0
2017-06-07 10:20:00,39.22,39.22,39.05,39.07,120052.0,35.2592,35.2592,35.1064,35.1243,120052.0
2017-06-07 10:30:00,39.06,39.1,38.96,38.99,146849.0,35.1154,35.1513,35.0255,35.0524,146849.0
2017-06-07 10:40:00,38.98,39.1,38.93,39.06,187546.0,35.0434,35.1513,34.9985,35.1154,187546.0
2017-06-07 10:50:00,39.06,39.15,39.03,39.05,322615.0,35.1154,35.1963,35.0884,35.1064,322615.0
2017-06-07 11:00:00,39.05,39.1,39.0,39.01,96300.0,35.1064,35.1513,35.0614,35.0704,96300.0
2017-06-07 11:10:00,39.01,39.09,38.98,39.01,80964.0,35.0704,35.1423,35.0434,35.0704,80964.0
2017-06-07 11:20:00,39.01,39.02,38.85,38.85,124238.0,35.0704,35.0794,34.9266,34.9266,124238.0
2017-06-07 11:30:00,38.85,38.89,38.81,38.86,207032.0,34.9266,34.9625,34.8906,34.9356,207032.0
2017-06-07 11:40:00,38.87,38.89,38.77,38.88,151558.0,34.9445,34.9625,34.8546,34.9535,151558.0
2017-06-07 11:50:00,38.88,38.98,38.87,38.98,93028.0,34.9535,35.0434,34.9445,35.0434,93028.0
2017-06-07 12:00:00,38.98,39.04,38.95,38.99,89826.0,35.0434,35.0974,35.0165,35.0524,89826.0
2017-06-07 12:10:00,38.99,39.04,38.96,39.04,76866.0,35.0524,35.0974,35.0255,35.0974,76866.0
2017-06-07 12:20:00,39.04,39.07,38.99,39.01,101309.0,35.0974,35.1243,35.0524,35.0704,101309.0
2017-06-07 12:30:00,39.01,39.02,38.96,39.0,144569.0,35.0704,35.0794,35.0255,35.0614,144569.0
2017-06-07 12:40:00,38.99,39.0,38.87,38.9,104889.0,35.0524,35.0614,34.9445,34.9715,104889.0
2017-06-07 12:50:00,38.9,38.91,38.76,38.86,180493.0,34.9715,34.9805,34.8457,34.9356,180493.0
2017-06-07 13:00:00,38.87,38.94,38.86,38.88,84934.0,34.9445,35.0075,34.9356,34.9535,84934.0
2017-06-07 13:10:00,38.88,38.92,38.87,38.91,28076.0,34.9535,34.9895,34.9445,34.9805,28076.0
2017-06-07 13:20:00,38.92,38.95,38.87,38.9,100328.0,34.9895,35.0165,34.9445,34.9715,100328.0
2017-06-07 13:30:00,38.89,38.9,38.85,38.86,51056.0,34.9625,34.9715,34.9266,34.9356,51056.0
2017-06-07 13:40:00,38.86,38.91,38.85,38.91,57211.0,34.9356,34.9805,34.9266,34.9805,57211.0
2017-06-07 13:50:00,38.91,38.99,38.88,38.92,64618.0,34.9805,35.0524,34.9535,34.9895,64618.0
2017-06-07 14:00:00,38.93,39.01,38.92,38.96,101957.0,34.9985,35.0704,34.9895,35.0255,101957.0
2017-06-07 14:10:00,38.95,38.98,38.9,38.91,47202.0,35.0165,35.0434,34.9715,34.9805,47202.0
2017-06-07 14:20:00,38.92,38.95,38.89,38.94,81536.0,34.9895,35.0165,34.9625,35.0075,81536.0
2017-06-07 14:30:00,38.94,38.98,38.89,38.93,121438.0,35.0075,35.0434,34.9625,34.9985,121438.0
2017-06-07 14:40:00,38.93,38.98,38.89,38.97,71809.0,34.9985,35.0434,34.9625,35.0344,71809.0
2017-06-07 14:50:00,38.97,38.99,38.94,38.95,78749.0,35.0344,35.0524,35.0075,35.0165,78749.0
2017-06-07 15:00:00,38.96,38.97,38.9,38.93,97763.0,35.0255,35.0344,34.9715,34.9985,97763.0
2017-06-07 15:10:00,38.93,38.93,38.88,38.93,90777.0,34.9985,34.9985,34.9535,34.9985,90777.0
2017-06-07 15:20:00,38.93,38.98,38.9,38.96,155536.0,34.9985,35.0434,34.9715,35.0255,155536.0
2017-06-07 15:30:00,38.97,38.98,38.91,38.92,117346.0,35.0344,35.0434,34.9805,34.9895,117346.0
2017-06-07 15:40:00,38.92,39.0,38.92,38.95,166187.0,34.9895,35.0614,34.9895,35.0165,166187.0
2017-06-07 15:50:00,38.96,38.96,38.85,38.87,406787.0,35.0255,35.0255,34.9266,34.9445,406787.0
2017-06-08 09:30:00,38.95,38.99,38.78,38.98,170629.0,35.0165,35.0524,34.8636,35.0434,170629.0
2017-06-08 09:40:00,38.98,39.23,38.97,39.23,170806.0,35.0434,35.2682,35.0344,35.2682,170806.0
2017-06-08 09:50:00,39.21,39.37,39.06,39.29,236276.0,35.2502,35.3941,35.1154,35.3221,236276.0
2017-06-08 10:00:00,39.3,39.46,39.29,39.4,287431.0,35.3311,35.475,35.3221,35.421,287431.0
2017-06-08 10:10:00,39.4,39.55,39.38,39.47,258749.0,35.421,35.5559,35.403,35.484,258749.0
2017-06-08 10:20:00,39.48,39.48,39.26,39.26,163139.0,35.4929,35.4929,35.2952,35.2952,163139.0
2017-06-08 10:30:00,39.25,39.39,39.21,39.21,181523.0,35.2862,35.412,35.2502,35.2502,181523.0
2017-06-08 10:40:00,39.22,39.26,39.11,39.25,389457.0,35.2592,35.2952,35.1603,35.2862,389457.0
2017-06-08 10:50:00,39.24,39.28,39.22,39.25,116154.0,35.2772,35.3131,35.2592,35.2862,116154.0
2017-06-08 11:00:00,39.25,39.38,39.25,39.37,142947.0,35.2862,35.403,35.2862,35.3941,142947.0
2017-06-08 11:10:00,39.37,39.46,39.28,39.46,161420.0,35.3941,35.475,35.3131,35.475,161420.0
2017-06-08 11:20:00,39.46,39.52,39.43,39.47,125667.0,35.475,35.5289,35.448,35.484,125667.0
2017-06-08 11:30:00,39.46,39.54,39.43,39.47,166538.0,35.475,35.5469,35.448,35.484,166538.0
2017-06-08 11:40:00,39.47,39.49,39.41,39.47,258746.0,35.484,35.5019,35.43,35.484,258746.0
2017-06-08 11:50:00,39.47,39.54,39.45,39.51,213946.0,35.484,35.5469,35.466,35.5199,213946.0
2017-06-08 12:00:00,39.51,39.58,39.5,39.57,116149.0,35.5199,35.5828,35.5109,35.5739,116149.0
2017-06-08 12:10:00,39.57,39.72,39.56,39.7,124288.0,35.5739,35.7087,35.5649,35.6907,124288.0
2017-06-08 12:20:00,39.7,39.71,39.56,39.59,88013.0,35.6907,35.6997,35.5649,35.5918,88013.0
2017-06-08 12:30:00,39.58,39.65,39.58,39.64,73993.0,35.5828,35.6458,35.5828,35.6368,73993.0
2017-06-08 12:40:00,39.64,39.7,39.63,39.7,105269.0,35.6368,35.6907,35.6278,35.6907,105269.0
2017-06-08 12:50:00,39.7,39.74,39.65,39.73,127906.0,35.6907,35.7267,35.6458,35.7177,127906.0
2017-06-08 13:00:00,39.73,39.74,39.65,39.66,124038.0,35.7177,35.7267,35.6458,35.6548,124038.0
2017-06-08 13:10:00,39.67,39.76,39.65,39.75,170861.0,35.6638,35.7447,35.6458,35.7357,170861.0
2017-06-08 13:20:00,39.75,39.79,39.71,39.76,159105.0,35.7357,35.7716,35.6997,35.7447,159105.0
2017-06-08 13:30:00,39.76,39.84,39.73,39.81,110105.0,35.7447,35.8166,35.7177,35.7896,110105.0
2017-06-08 13:40:00,39.82,39.89,39.8,39.87,109120.0,35.7986,35.8615,35.7806,35.8436,109120.0
2017-06-08 13:50:00,39.87,39.95,39.86,39.94,69535.0,35.8436,35.9155,35.8346,35.9065,69535.0
2017-06-08 14:00:00,39.95,40.01,39.91,39.96,225300.0,35.9155,35.9694,35.8795,35.9245,225300.0
2017-06-08 14:10:00,39.97,39.99,39.87,39.87,159638.0,35.9335,35.9514,35.8436,35.8436,159638.0
2017-06-08 14:20:00,39.86,39.87,39.75,39.77,146096.0,35.8346,35.8436,35.7357,35.7537,146096.0
2017-06-08 14:30:00,39.77,39.83,39.75,39.77,147489.0,35.7537,35.8076,35.7357,35.7537,147489.0
2017-06-08 14:40:00,39.77,39.78,39.66,39.67,326088.0,35.7537,35.7626,35.6548,35.6638,326088.0
2017-06-08 14:50:00,39.68,39.75,39.66,39.74,127468.0,35.6727,35.7357,35.6548,35.7267,127468.0
2017-06-08 15:00:00,39.74,39.8,39.74,39.76,145107.0,35.7267,35.7806,35.7267,35.7447,145107.0
2017-06-08 15:10:00,39.76,39.76,39.64,39.65,323191.0,35.7447,35.7447,35.6368,35.6458,323191.0
2017-06-08 15:20:00,39.65,39.73,39.63,39.7,163893.0,35.6458,35.7177,35.6278,35.6907,163893.0
2017-06-08 15:30:00,39.7,39.74,39.67,39.7,372475.0,35.6907,35.7267,35.6638,35.6907,372475.0
2017-06-08 15:40:00,39.7,39.75,39.69,39.75,390610.0,35.6907,35.7357,35.6817,35.7357,390610.0
2017-06-08 15:50:00,39.75,39.79,39.7,39.77,780917.0,35.7357,35.7716,35.6907,35.7537,780917.0
2017-06-09 09:30:00,40.18,40.54,39.96,40.45,234473.0,36.1222,36.4459,35.9245,36.365,234473.0
2017-06-09 09:40:00,40.43,40.53,40.39,40.47,242498.0,36.347,36.4369,36.311,36.383,242498.0
2017-06-09 09:50:00,40.47,40.84,40.45,40.73,302621.0,36.383,36.7156,36.365,36.6167,302621.0
2017-06-09 10:00:00,40.74,40.81,40.62,40.8,269509.0,36.6257,36.6886,36.5178,36.6796,269509.0
2017-06-09 10:10:00,40.79,40.83,40.74,40.75,304554.0,36.6706,36.7066,36.6257,36.6347,304554.0
2017-06-09 10:20:00,40.76,40.99,40.75,40.96,282186.0,36.6437,36.8504,36.6347,36.8235,282186.0
2017-06-09 10:30:00,40.97,41.1,40.96,41.08,448694.0,36.8325,36.9493,36.8235,36.9314,448694.0
2017-06-09 10:40:00,41.08,41.23,41.08,41.23,448864.0,36.9314,37.0662,36.9314,37.0662,448864.0
2017-06-09 10:50:00,41.22,41.25,41.06,41.2,256093.0,37.0572,37.0842,36.9134,37.0392,256093.0
2017-06-09 11:00:00,41.19,41.32,41.16,41.29,276677.0,37.0303,37.1471,37.0033,37.1202,276677.0
2017-06-09 11:10:00,41.29,41.33,41.13,41.14,273886.0,37.1202,37.1561,36.9763,36.9853,273886.0
2017-06-09 11:20:00,41.14,41.18,41.08,41.11,143545.0,36.9853,37.0213,36.9314,36.9583,143545.0
2017-06-09 11:30:00,41.12,41.16,41.07,41.1,155476.0,36.9673,37.0033,36.9224,36.9493,155476.0
2017-06-09 11:40:00,41.1,41.21,41.06,41.19,120855.0,36.9493,37.0482,36.9134,37.0303,120855.0
2017-06-09 11:50:00,41.19,41.24,41.16,41.19,129175.0,37.0303,37.0752,37.0033,37.0303,129175.0
2017-06-09 12:00:00,41.18,41.29,41.16,41.27,245009.0,37.0213,37.1202,37.0033,37.1022,245009.0
2017-06-09 12:10:00,41.28,41.31,41.24,41.25,197135.0,37.1112,37.1381,37.0752,37.0842,197135.0
2017-06-09 12:20:00,41.25,41.26,41.12,41.18,223677.0,37.0842,37.0932,36.9673,37.0213,223677.0
2017-06-09 12:30:00,41.17,41.22,41.02,41.05,370082.0,37.0123,37.0572,36.8774,36.9044,370082.0
2017-06-09 12:40:00,41.05,41.11,40.98,41.06,254027.0,36.9044,36.9583,36.8415,36.9134,254027.0
2017-06-09 12:50:00,41.07,41.17,41.05,41.16,93758.0,36.9224,37.0123,36.9044,37.0033,93758.0
2017-06-09 13:00:00,41.16,41.29,41.15,41.27,206447.0,37.0033,37.1202,36.9943,37.1022,206447.0
2017-06-09 13:10:00,41.27,41.28,41.18,41.25,214844.0,37.1022,37.1112,37.0213,37.0842,214844.0
2017-06-09 13:20:00,41.24,41.32,41.21,41.26,158125.0,37.0752,37.1471,37.0482,37.0932,158125.0
2017-06-09 13:30:00,41.27,41.33,41.23,41.28,144661.0,37.1022,37.1561,37.0662,37.1112,144661.0
2017-06-09 13:40:00,41.28,41.28,41.05,41.06,173385.0,37.1112,37.1112,36.9044,36.9134,173385.0
2017-06-09 13:50:00,41.05,41.05,40.95,40.98,274675.0,36.9044,36.9044,36.8145,36.8415,274675.0
2017-06-09 14:00:00,40.97,41.06,40.93,40.97,190055.0,36.8325,36.9134,36.7965,36.8325,190055.0
2017-06-09 14:10:00,40.97,41.03,40.96,40.99,147170.0,36.8325,36.8864,36.8235,36.8504,147170.0
2017-06-09 14:20:00,41.0,41.04,40.98,41.04,156601.0,36.8594,36.8954,36.8415,36.8954,156601.0
2017-06-09 14:30:00,41.04,41.06,40.88,40.95,276196.0,36.8954,36.9134,36.7516,36.8145,276196.0
2017-06-09 14:40:00,40.94,40.95,40.84,40.87,344825.0,36.8055,36.8145,36.7156,36.7426,344825.0
2017-06-09 14:50:00,40.87,40.91,40.69,40.8,600197.0,36.7426,36.7785,36.5807,36.6796,600197.0
2017-06-09 15:00:00,40.81,41.04,40.8,40.98,228854.0,36.6886,36.8954,36.6796,36.8415,228854.0
2017-06-09 15:10:00,40.97,41.11,40.97,41.09,164752.0,36.8325,36.9583,36.8325,36.9403,164752.0
2017-06-09 15:20:00,41.09,41.28,41.05,41.27,242893.0,36.9403,37.1112,36.9044,37.1022,242893.0
2017-06-09 15:30:00,41.27,41.27,41.08,41.1,387472.0,37.1022,37.1022,36.9314,36.9493,387472.0
2017-06-09 15:40:00,41.11,41.23,41.05,41.23,480543.0,36.9583,37.0662,36.9044,37.0662,480543.0
2017-06-09 15:50:00,41.22,41.32,41.2,41.3,961934.0,37.0572,37.1471,37.0392,37.1291,961934.0
2017-06-12 09:30:00,41.37,41.86,41.37,41.7,422900.0,37.1921,37.6326,37.1921,37.4887,422900.0
2017-06-12 09:40:00,41.7,41.71,41.33,41.45,358244.0,37.4887,37.4977,37.1561,37.264,358244.0
2017-06-12 09:50:00,41.44,41.54,41.3,41.52,353964.0,37.255,37.3449,37.1291,37.3269,353964.0
2017-06-12 10:00:00,41.52,41.83,41.52,41.83,282124.0,37.3269,37.6056,37.3269,37.6056,282124.0
2017-06-12 10:10:00,41.82,41.92,41.78,41.88,328765.0,37.5966,37.6865,37.5607,37.6506,328765.0
2017-06-12 10:20:00,41.88,41.91,41.8,41.84,138615.0,37.6506,37.6775,37.5786,37.6146,138615.0
2017-06-12 10:30:00,41.84,41.84,41.68,41.73,136274.0,37.6146,37.6146,37.4708,37.5157,136274.0
2017-06-12 10:40:00,41.73,41.86,41.71,41.8,115232.0,37.5157,37.6326,37.4977,37.5786,115232.0
2017-06-12 10:50:00,41.79,41.87,41.75,41.86,189160.0,37.5697,37.6416,37.5337,37.6326,189160.0
2017-06-12 11:00:00,41.86,41.92,41.79,41.81,174015.0,37.6326,37.6865,37.5697,37.5876,174015.0
2017-06-12 11:10:00,41.8,41.84,41.66,41.74,194641.0,37.5786,37.6146,37.4528,37.5247,194641.0
2017-06-12 11:20:00,41.75,41.75,41.65,41.69,201409.0,37.5337,37.5337,37.4438,37.4798,201409.0
2017-06-12 11:30:00,41.69,41.77,41.6,41.62,337319.0,37.4798,37.5517,37.3988,37.4168,337319.0
2017-06-12 11:40:00,41.62,41.63,41.46,41.56,207073.0,37.4168,37.4258,37.273,37.3629,207073.0
2017-06-12 11:50:00,41.57,41.65,41.55,41.65,280127.0,37.3719,37.4438,37.3539,37.4438,280127.0
2017-06-12 12:00:00,41.65,41.65,41.51,41.58,142259.0,37.4438,37.4438,37.3179,37.3809,142259.0
2017-06-12 12:10:00,41.59,41.74,41.59,41.74,170199.0,37.3899,37.5247,37.3899,37.5247,170199.0
2017-06-12 12:20:00,41.74,41.77,41.63,41.63,146669.0,37.5247,37.5517,37.4258,37.4258,146669.0
2017-06-12 12:30:00,41.63,41.7,41.62,41.65,120845.0,37.4258,37.4887,37.4168,37.4438,120845.0
2017-06-12 12:40:00,41.64,41.65,41.57,41.63,96541.0,37.4348,37.4438,37.3719,37.4258,96541.0
2017-06-12 12:50:00,41.63,41.63,41.55,41.56,126423.0,37.4258,37.4258,37.3539,37.3629,126423.0
2017-06-12 13:00:00,41.55,41.64,41.54,41.63,99973.0,37.3539,37.4348,37.3449,37.4258,99973.0
2017-06-12 13:10:00,41.62,41.66,41.6,41.63,77530.0,37.4168,37.4528,37.3988,37.4258,77530.0
2017-06-12 13:20:00,41.64,41.7,41.63,41.66,96799.0,37.4348,37.4887,37.4258,37.4528,96799.0
2017-06-12 13:30:00,41.66,41.71,41.65,41.66,57219.0,37.4528,37.4977,37.4438,37.4528,57219.0
2017-06-12 13:40:00,41.66,41.74,41.65,41.72,114977.0,37.4528,37.5247,37.4438,37.5067,114977.0
2017-06-12 13:50:00,41.72,41.75,41.65,41.66,74120.0,37.5067,37.5337,37.4438,37.4528,74120.0
2017-06-12 14:00:00,41.66,41.72,41.65,41.7,82938.0,37.4528,37.5067,37.4438,37.4887,82938.0
2017-06-12 14:10:00,41.7,41.74,41.69,41.69,82899.0,37.4887,37.5247,37.4798,37.4798,82899.0
2017-06-12 14:20:00,41.68,41.72,41.62,41.65,242543.0,37.4708,37.5067,37.4168,37.4438,242543.0
2017-06-12 14:30:00,41.66,41.75,41.63,41.75,142298.0,37.4528,37.5337,37.4258,37.5337,142298.0
2017-06-12 14:40:00,41.75,41.77,41.7,41.77,130905.0,37.5337,37.5517,37.4887,37.5517,130905.0
2017-06-12 14:50:00,41.77,41.79,41.73,41.79,108054.0,37.5517,37.5697,37.5157,37.5697,108054.0
2017-06-12 15:00:00,41.79,41.82,41.75,41.8,128514.0,37.5697,37.5966,37.5337,37.5786,128514.0
2017-06-12 15:10:00,41.8,41.86,41.79,41.8,138254.0,37.5786,37.6326,37.5697,37.5786,138254.0
2017-06-12 15:20:00,41.8,41.82,41.75,41.76,108905.0,37.5786,37.5966,37.5337,37.5427,108905.0
2017-06-12 15:30:00,41.76,41.83,41.75,41.76,177976.0,37.5427,37.6056,37.5337,37.5427,177976.0
2017-06-12 15:40:00,41.76,41.77,41.69,41.72,312851.0,37.5427,37.5517,37.4798,37.5067,312851.0
2017-06-12 15:50:00,41.72,41.89,41.71,41.88,620666.0,37.5067,37.6596,37.4977,37.6506,620666.0
2017-06-13 09:30:00,41.99,42.19,41.93,41.95,288358.0,37.7495,37.9293,37.6955,37.7135,288358.0
2017-06-13 09:40:00,41.94,42.04,41.89,41.92,140075.0,37.7045,37.7944,37.6596,37.6865,140075.0
2017-06-13 09:50:00,41.92,42.12,41.88,42.1,144449.0,37.6865,37.8663,37.6506,37.8484,144449.0
2017-06-13 10:00:00,42.09,42.12,41.97,42.04,84431.0,37.8394,37.8663,37.7315,37.7944,84431.0
2017-06-13 10:10:00,42.04,42.12,42.04,42.08,126485.0,37.7944,37.8663,37.7944,37.8304,126485.0
2017-06-13 10:20:00,42.09,42.15,42.04,42.11,81306.0,37.8394,37.8933,37.7944,37.8573,81306.0
2017-06-13 10:30:00,42.12,42.16,42.08,42.15,150697.0,37.8663,37.9023,37.8304,37.8933,150697.0
2017-06-13 10:40:00,42.15,42.16,42.05,42.12,140213.0,37.8933,37.9023,37.8034,37.8663,140213.0
2017-06-13 10:50:00,42.12,42.13,41.97,42.05,112490.0,37.8663,37.8753,37.7315,37.8034,112490.0
2017-06-13 11:00:00,42.04,42.12,42.04,42.09,91932.0,37.7944,37.8663,37.7944,37.8394,91932.0
2017-06-13 11:10:00,42.08,42.19,42.07,42.1,134406.0,37.8304,37.9293,37.8214,37.8484,134406.0
2017-06-13 11:20:00,42.1,42.12,42.05,42.08,49621.0,37.8484,37.8663,37.8034,37.8304,49621.0
2017-06-13 11:30:00,42.08,42.17,42.07,42.16,77256.0,37.8304,37.9113,37.8214,37.9023,77256.0
2017-06-13 11:40:00,42.16,42.16,42.1,42.12,86744.0,37.9023,37.9023,37.8484,37.8663,86744.0
2017-06-13 11:50:00,42.11,42.24,42.09,42.22,89690.0,37.8573,37.9742,37.8394,37.9562,89690.0
2017-06-13 12:00:00,42.21,42.22,42.13,42.19,103053.0,37.9472,37.9562,37.8753,37.9293,103053.0
2017-06-13 12:10:00,42.19,42.26,42.19,42.25,120908.0,37.9293,37.9922,37.9293,37.9832,120908.0
2017-06-13 12:20:00,42.25,42.28,42.21,42.28,86106.0,37.9832,38.0102,37.9472,38.0102,86106.0
2017-06-13 12:30:00,42.27,42.35,42.27,42.3,127749.0,38.0012,38.0731,38.0012,38.0282,127749.0
2017-06-13 12:40:00,42.3,42.31,42.25,42.27,188295.0,38.0282,38.0371,37.9832,38.0012,188295.0
2017-06-13 12:50:00,42.26,42.27,42.19,42.21,202852.0,37.9922,38.0012,37.9293,37.9472,202852.0
2017-06-13 13:00:00,42.2,42.21,42.09,42.16,190053.0,37.9383,37.9472,37.8394,37.9023,190053.0
2017-06-13 13:10:00,42.16,42.19,42.14,42.16,120413.0,37.9023,37.9293,37.8843,37.9023,120413.0
2017-06-13 13:20:00,42.16,42.18,42.14,42.18,127014.0,37.9023,37.9203,37.8843,37.9203,127014.0
2017-06-13 13:30:00,42.18,42.22,42.17,42.21,143443.0,37.9203,37.9562,37.9113,37.9472,143443.0
2017-06-13 13:40:00,42.21,42.22,42.17,42.22,118575.0,37.9472,37.9562,37.9113,37.9562,118575.0
2017-06-13 13:50:00,42.22,42.27,42.2,42.22,89872.0,37.9562,38.0012,37.9383,37.9562,89872.0
2017-06-13 14:00:00,42.22,42.27,42.21,42.25,143745.0,37.9562,38.0012,37.9472,37.9832,143745.0
2017-06-13 14:10:00,42.25,42.25,42.16,42.17,156671.0,37.9832,37.9832,37.9023,37.9113,156671.0
2017-06-13 14:20:00,42.17,42.17,42.06,42.06,100331.0,37.9113,37.9113,37.8124,37.8124,100331.0
2017-06-13 14:30:00,42.07,42.1,42.03,42.09,116850.0,37.8214,37.8484,37.7854,37.8394,116850.0
2017-06-13 14:40:00,42.09,42.16,42.07,42.12,107944.0,37.8394,37.9023,37.8214,37.8663,107944.0
2017-06-13 14:50:00,42.11,42.12,42.05,42.1,136570.0,37.8573,37.8663,37.8034,37.8484,136570.0
2017-06-13 15:00:00,42.09,42.12,42.04,42.04,337236.0,37.8394,37.8663,37.7944,37.7944,337236.0
2017-06-13 15:10:00,42.05,42.06,42.01,42.05,125672.0,37.8034,37.8124,37.7674,37.8034,125672.0
2017-06-13 15:20:00,42.05,42.17,42.04,42.17,226807.0,37.8034,37.9113,37.7944,37.9113,226807.0
2017-06-13 15:30:00,42.17,42.17,42.1,42.11,217204.0,37.9113,37.9113,37.8484,37.8573,217204.0
2017-06-13 15:40:00,42.12,42.13,42.05,42.05,230748.0,37.8663,37.8753,37.8034,37.8034,230748.0
2017-06-13 15:50:00,42.05,42.06,41.96,42.05,643790.0,37.8034,37.8124,37.7225,37.8034,643790.0
2017-06-14 09:30:00,41.5,41.71,41.15,41.24,625360.0,37.3089,37.4977,36.9943,37.0752,625360.0
2017-06-14 09:40:00,41.26,41.51,41.25,41.47,237656.0,37.0932,37.3179,37.0842,37.282,237656.0
2017-06-14 09:50:00,41.47,41.64,41.41,41.59,176307.0,37.282,37.4348,37.228,37.3899,176307.0
2017-06-14 10:00:00,41.61,41.67,41.51,41.52,291213.0,37.4078,37.4618,37.3179,37.3269,291213.0
2017-06-14 10:10:00,41.53,41.75,41.5,41.69,226778.0,37.3359,37.5337,37.3089,37.4798,226778.0
2017-06-14 10:20:00,41.69,41.7,41.54,41.59,168526.0,37.4798,37.4887,37.3449,37.3899,168526.0
2017-06-14 10:30:00,41.59,41.6,41.43,41.46,189254.0,37.3899,37.3988,37.246,37.273,189254.0
2017-06-14 10:40:00,41.46,41.47,41.28,41.3,214233.0,37.273,37.282,37.1112,37.1291,214233.0
2017-06-14 10:50:00,41.31,41.34,41.17,41.25,269772.0,37.1381,37.1651,37.0123,37.0842,269772.0
2017-06-14 11:00:00,41.25,41.32,41.23,41.27,183378.0,37.0842,37.1471,37.0662,37.1022,183378.0
2017-06-14 11:10:00,41.27,41.41,41.21,41.39,147734.0,37.1022,37.228,37.0482,37.2101,147734.0
2017-06-14 11:20:00,41.39,41.45,41.34,41.44,118320.0,37.2101,37.264,37.1651,37.255,118320.0
2017-06-14 11:30:00,41.45,41.46,41.27,41.27,159449.0,37.264,37.273,37.1022,37.1022,159449.0
2017-06-14 11:40:00,41.27,41.33,41.19,41.28,111056.0,37.1022,37.1561,37.0303,37.1112,111056.0
2017-06-14 11:50:00,41.27,41.33,41.24,41.25,161995.0,37.1022,37.1561,37.0752,37.0842,161995.0
2017-06-14 12:00:00,41.25,41.26,41.11,41.12,193567.0,37.0842,37.0932,36.9583,36.9673,193567.0
2017-06-14 12:10:00,41.12,41.28,41.12,41.28,90345.0,36.9673,37.1112,36.9673,37.1112,90345.0
2017-06-14 12:20:00,41.29,41.32,41.23,41.26,196044.0,37.1202,37.1471,37.0662,37.0932,196044.0
2017-06-14 12:30:00,41.26,41.41,41.25,41.38,96096.0,37.0932,37.228,37.0842,37.2011,96096.0
2017-06-14 12:40:00,41.38,41.44,41.38,41.41,76988.0,37.2011,37.255,37.2011,37.228,76988.0
2017-06-14 12:50:00,41.41,41.41,41.34,41.39,66008.0,37.228,37.228,37.1651,37.2101,66008.0
2017-06-14 13:00:00,41.39,41.48,41.35,41.37,89347.0,37.2101,37.291,37.1741,37.1921,89347.0
2017-06-14 13:10:00,41.37,41.4,41.31,41.34,78710.0,37.1921,37.219,37.1381,37.1651,78710.0
2017-06-14 13:20:00,41.34,41.38,41.31,41.36,54234.0,37.1651,37.2011,37.1381,37.1831,54234.0
2017-06-14 13:30:00,41.36,41.39,41.31,41.38,73746.0,37.1831,37.2101,37.1381,37.2011,73746.0
2017-06-14 13:40:00,41.38,41.4,41.35,41.38,90991.0,37.2011,37.219,37.1741,37.2011,90991.0
2017-06-14 13:50:00,41.39,41.49,41.37,41.49,69423.0,37.2101,37.3,37.1921,37.3,69423.0
2017-06-14 14:00:00,41.5,41.68,41.39,41.63,182015.0,37.3089,37.4708,37.2101,37.4258,182015.0
2017-06-14 14:10:00,41.62,41.75,41.59,41.67,264269.0,37.4168,37.5337,37.3899,37.4618,264269.0
2017-06-14 14:20:00,41.67,42.05,41.67,42.05,383637.0,37.4618,37.8034,37.4618,37.8034,383637.0
2017-06-14 14:30:00,42.04,42.1,41.8,42.06,308294.0,37.7944,37.8484,37.5786,37.8124,308294.0
2017-06-14 14:40:00,42.07,42.14,41.86,42.09,418949.0,37.8214,37.8843,37.6326,37.8394,418949.0
2017-06-14 14:50:00,42.08,42.23,42.01,42.16,268281.0,37.8304,37.9652,37.7674,37.9023,268281.0
2017-06-14 15:00:00,42.16,42.3,42.05,42.22,245157.0,37.9023,38.0282,37.8034,37.9562,245157.0
2017-06-14 15:10:00,42.21,42.31,42.14,42.28,204672.0,37.9472,38.0371,37.8843,38.0102,204672.0
2017-06-14 15:20:00,42.28,42.33,42.23,42.29,200895.0,38.0102,38.0551,37.9652,38.0192,200895.0
2017-06-14 15:30:00,42.28,42.32,42.18,42.32,214772.0,38.0102,38.0461,37.9203,38.0461,214772.0
2017-06-14 15:40:00,42.32,42.33,42.18,42.26,222137.0,38.0461,38.0551,37.9203,37.9922,222137.0
2017-06-14 15:50:00,42.26,42.31,42.2,42.3,588673.0,37.9922,38.0371,37.9383,38.0282,588673.0
2017-06-15 09:30:00,41.99,42.16,41.86,42.14,205558.0,37.7495,37.9023,37.6326,37.8843,205558.0
2017-06-15 09:40:00,42.15,42.28,42.13,42.26,242888.0,37.8933,38.0102,37.8753,37.9922,242888.0
2017-06-15 09:50:00,42.26,42.49,42.22,42.48,188621.0,37.9922,38.199,37.9562,38.19,188621.0
2017-06-15 10:00:00,42.47,42.6,42.37,42.44,209682.0,38.181,38.2979,38.0911,38.154,209682.0
2017-06-15 10:10:00,42.46,42.49,42.31,42.36,290288.0,38.172,38.199,38.0371,38.0821,290288.0
2017-06-15 10:20:00,42.35,42.36,42.24,42.3,88776.0,38.0731,38.0821,37.9742,38.0282,88776.0
2017-06-15 10:30:00,42.31,42.35,42.16,42.26,120684.0,38.0371,38.0731,37.9023,37.9922,120684.0
2017-06-15 10:40:00,42.25,42.25,42.02,42.06,84343.0,37.9832,37.9832,37.7764,37.8124,84343.0
2017-06-15 10:50:00,42.07,42.11,41.92,42.01,192907.0,37.8214,37.8573,37.6865,37.7674,192907.0
2017-06-15 11:00:00,42.02,42.08,41.94,41.94,275542.0,37.7764,37.8304,37.7045,37.7045,275542.0
2017-06-15 11:10:00,41.94,41.99,41.88,41.94,91311.0,37.7045,37.7495,37.6506,37.7045,91311.0
2017-06-15 11:20:00,41.95,41.99,41.9,41.99,233834.0,37.7135,37.7495,37.6685,37.7495,233834.0
2017-06-15 11:30:00,41.99,42.05,41.96,41.97,221538.0,37.7495,37.8034,37.7225,37.7315,221538.0
2017-06-15 11:40:00,41.97,42.04,41.93,42.03,157567.0,37.7315,37.7944,37.6955,37.7854,157567.0
2017-06-15 11:50:00,42.03,42.05,41.92,41.93,81941.0,37.7854,37.8034,37.6865,37.6955,81941.0
2017-06-15 12:00:00,41.93,41.95,41.85,41.88,86085.0,37.6955,37.7135,37.6236,37.6506,86085.0
2017-06-15 12:10:00,41.88,41.89,41.79,41.82,77743.0,37.6506,37.6596,37.5697,37.5966,77743.0
2017-06-15 12:20:00,41.82,41.84,41.75,41.81,167122.0,37.5966,37.6146,37.5337,37.5876,167122.0
2017-06-15 12:30:00,41.81,41.85,41.77,41.84,69156.0,37.5876,37.6236,37.5517,37.6146,69156.0
2017-06-15 12:40:00,41.84,41.98,41.84,41.96,64630.0,37.6146,37.7405,37.6146,37.7225,64630.0
2017-06-15 12:50:00,41.95,41.97,41.93,41.94,47357.0,37.7135,37.7315,37.6955,37.7045,47357.0
2017-06-15 13:00:00,41.94,42.05,41.92,42.03,131789.0,37.7045,37.8034,37.6865,37.7854,131789.0
2017-06-15 13:10:00,42.02,42.08,41.99,42.0,68496.0,37.7764,37.8304,37.7495,37.7584,68496.0
2017-06-15 13:20:00,42.0,42.04,41.99,42.0,58079.0,37.7584,37.7944,37.7495,37.7584,58079.0
2017-06-15 13:30:00,42.0,42.07,42.0,42.04,43008.0,37.7584,37.8214,37.7584,37.7944,43008.0
2017-06-15 13:40:00,42.04,42.05,41.98,42.02,121257.0,37.7944,37.8034,37.7405,37.7764,121257.0
2017-06-15 13:50:00,42.02,42.05,42.0,42.02,121799.0,37.7764,37.8034,37.7584,37.7764,121799.0
2017-06-15 14:00:00,42.02,42.05,41.99,42.05,91298.0,37.7764,37.8034,37.7495,37.8034,91298.0
2017-06-15 14:10:00,42.04,42.05,41.99,42.01,131657.0,37.7944,37.8034,37.7495,37.7674,131657.0
2017-06-15 14:20:00,42.01,42.08,42.0,42.04,129219.0,37.7674,37.8304,37.7584,37.7944,129219.0
2017-06-15 14:30:00,42.03,42.06,42.02,42.04,110622.0,37.7854,37.8124,37.7764,37.7944,110622.0
2017-06-15 14:40:00,42.05,42.09,42.02,42.07,96713.0,37.8034,37.8394,37.7764,37.8214,96713.0
2017-06-15 14:50:00,42.07,42.11,42.06,42.08,59745.0,37.8214,37.8573,37.8124,37.8304,59745.0
2017-06-15 15:00:00,42.09,42.19,42.08,42.17,134381.0,37.8394,37.9293,37.8304,37.9113,134381.0
2017-06-15 15:10:00,42.17,42.17,42.09,42.11,159917.0,37.9113,37.9113,37.8394,37.8573,159917.0
2017-06-15 15:20:00,42.11,42.12,42.07,42.08,78487.0,37.8573,37.8663,37.8214,37.8304,78487.0
2017-06-15 15:30:00,42.08,42.08,42.02,42.03,256989.0,37.8304,37.8304,37.7764,37.7854,256989.0
2017-06-15 15:40:00,42.04,42.12,42.0,42.08,378408.0,37.7944,37.8663,37.7584,37.8304,378408.0
2017-06-15 15:50:00,42.09,42.13,42.05,42.13,583054.0,37.8394,37.8753,37.8034,37.8753,583054.0
2017-06-16 09:30:00,42.24,42.35,42.1,42.16,966635.0,37.9742,38.0731,37.8484,37.9023,966635.0
2017-06-16 09:40:00,42.17,42.17,41.92,42.1,201700.0,37.9113,37.9113,37.6865,37.8484,201700.0
2017-06-16 09:50:00,42.1,42.16,42.01,42.04,125955.0,37.8484,37.9023,37.7674,37.7944,125955.0
2017-06-16 10:00:00,42.04,42.15,42.02,42.09,137682.0,37.7944,37.8933,37.7764,37.8394,137682.0
2017-06-16 10:10:00,42.09,42.11,42.02,42.06,108494.0,37.8394,37.8573,37.7764,37.8124,108494.0
2017-06-16 10:20:00,42.05,42.11,42.0,42.08,574536.0,37.8034,37.8573,37.7584,37.8304,574536.0
2017-06-16 10:30:00,42.08,42.22,42.04,42.18,93116.0,37.8304,37.9562,37.7944,37.9203,93116.0
2017-06-16 10:40:00,42.19,42.28,42.1,42.12,101503.0,37.9293,38.0102,37.8484,37.8663,101503.0
2017-06-16 10:50:00,42.12,42.12,41.94,42.06,132169.0,37.8663,37.8663,37.7045,37.8124,132169.0
2017-06-16 11:00:00,42.07,42.1,42.0,42.02,113039.0,37.8214,37.8484,37.7584,37.7764,113039.0
2017-06-16 11:10:00,42.02,42.05,41.96,41.99,297382.0,37.7764,37.8034,37.7225,37.7495,297382.0
2017-06-16 11:20:00,42.0,42.01,41.97,41.99,171114.0,37.7584,37.7674,37.7315,37.7495,171114.0
2017-06-16 11:30:00,42.0,42.03,41.97,42.0,121039.0,37.7584,37.7854,37.7315,37.7584,121039.0
2017-06-16 11:40:00,42.0,42.05,41.96,41.98,110029.0,37.7584,37.8034,37.7225,37.7405,110029.0
2017-06-16 11:50:00,41.98,41.99,41.91,41.98,81854.0,37.7405,37.7495,37.6775,37.7405,81854.0
2017-06-16 12:00:00,41.99,42.05,41.98,41.98,67173.0,37.7495,37.8034,37.7405,37.7405,67173.0
2017-06-16 12:10:00,41.99,41.99,41.93,41.98,43244.0,37.7495,37.7495,37.6955,37.7405,43244.0
2017-06-16 12:20:00,41.99,42.0,41.93,41.95,64073.0,37.7495,37.7584,37.6955,37.7135,64073.0
2017-06-16 12:30:00,41.95,41.99,41.92,41.97,57505.0,37.7135,37.7495,37.6865,37.7315,57505.0
2017-06-16 12:40:00,41.98,41.99,41.92,41.92,51733.0,37.7405,37.7495,37.6865,37.6865,51733.0
2017-06-16 12:50:00,41.92,41.94,41.88,41.89,56032.0,37.6865,37.7045,37.6506,37.6596,56032.0
2017-06-16 13:00:00,41.9,41.97,41.89,41.95,38437.0,37.6685,37.7315,37.6596,37.7135,38437.0
2017-06-16 13:10:00,41.95,41.96,41.88,41.94,43806.0,37.7135,37.7225,37.6506,37.7045,43806.0
2017-06-16 13:20:00,41.94,41.99,41.93,41.96,363403.0,37.7045,37.7495,37.6955,37.7225,363403.0
2017-06-16 13:30:00,41.96,42.0,41.93,42.0,59842.0,37.7225,37.7584,37.6955,37.7584,59842.0
2017-06-16 13:40:00,42.0,42.01,41.96,41.98,57404.0,37.7584,37.7674,37.7225,37.7405,57404.0
2017-06-16 13:50:00,41.98,42.0,41.93,41.99,76256.0,37.7405,37.7584,37.6955,37.7495,76256.0
2017-06-16 14:00:00,41.98,42.0,41.92,41.93,92712.0,37.7405,37.7584,37.6865,37.6955,92712.0
2017-06-16 14:10:00,41.94,41.94,41.89,41.89,44642.0,37.7045,37.7045,37.6596,37.6596,44642.0
2017-06-16 14:20:00,41.9,41.94,41.88,41.88,65962.0,37.6685,37.7045,37.6506,37.6506,65962.0
2017-06-16 14:30:00,41.89,41.91,41.85,41.86,71675.0,37.6596,37.6775,37.6236,37.6326,71675.0
2017-06-16 14:40:00,41.86,41.93,41.84,41.91,90516.0,37.6326,37.6955,37.6146,37.6775,90516.0
2017-06-16 14:50:00,41.91,41.95,41.9,41.94,76152.0,37.6775,37.7135,37.6685,37.7045,76152.0
2017-06-16 15:00:00,41.94,42.0,41.93,41.95,77653.0,37.7045,37.7584,37.6955,37.7135,77653.0
2017-06-16 15:10:00,41.95,41.97,41.89,41.96,188886.0,37.7135,37.7315,37.6596,37.7225,188886.0
2017-06-16 15:20:00,41.96,41.97,41.88,41.89,125926.0,37.7225,37.7315,37.6506,37.6596,125926.0
2017-06-16 15:30:00,41.9,41.93,41.87,41.92,213991.0,37.6685,37.6955,37.6416,37.6865,213991.0
2017-06-16 15:40:00,41.93,41.94,41.89,41.91,314054.0,37.6955,37.7045,37.6596,37.6775,314054.0
2017-06-16 15:50:00,41.91,41.94,41.87,41.94,881828.0,37.6775,37.7045,37.6416,37.7045,881828.0
2017-06-19 09:30:00,42.22,42.26,42.18,42.2,260858.0,37.9562,37.9922,37.9203,37.9383,260858.0
2017-06-19 09:40:00,42.2,42.36,42.14,42.32,184131.0,37.9383,38.0821,37.8843,38.0461,184131.0
2017-06-19 09:50:00,42.32,42.33,42.25,42.26,297191.0,38.0461,38.0551,37.9832,37.9922,297191.0
2017-06-19 10:00:00,42.26,42.42,42.22,42.42,174529.0,37.9922,38.136,37.9562,38.136,174529.0
2017-06-19 10:10:00,42.41,42.57,42.39,42.49,116448.0,38.127,38.2709,38.1091,38.199,116448.0
2017-06-19 10:20:00,42.49,42.52,42.45,42.48,87928.0,38.199,38.2259,38.163,38.19,87928.0
2017-06-19 10:30:00,42.48,42.56,42.41,42.44,150417.0,38.19,38.2619,38.127,38.154,150417.0
2017-06-19 10:40:00,42.45,42.46,42.4,42.45,57855.0,38.163,38.172,38.1181,38.163,57855.0
2017-06-19 10:50:00,42.46,42.46,42.39,42.4,111302.0,38.172,38.172,38.1091,38.1181,111302.0
2017-06-19 11:00:00,42.4,42.41,42.32,42.33,103188.0,38.1181,38.127,38.0461,38.0551,103188.0
2017-06-19 11:10:00,42.33,42.35,42.3,42.3,89542.0,38.0551,38.0731,38.0282,38.0282,89542.0
2017-06-19 11:20:00,42.31,42.31,42.17,42.2,79194.0,38.0371,38.0371,37.9113,37.9383,79194.0
2017-06-19 11:30:00,42.19,42.34,42.19,42.33,83590.0,37.9293,38.0641,37.9293,38.0551,83590.0
2017-06-19 11:40:00,42.34,42.38,42.31,42.37,73365.0,38.0641,38.1001,38.0371,38.0911,73365.0
2017-06-19 11:50:00,42.38,42.41,42.35,42.4,39569.0,38.1001,38.127,38.0731,38.1181,39569.0
2017-06-19 12:00:00,42.4,42.48,42.38,42.47,78717.0,38.1181,38.19,38.1001,38.181,78717.0
2017-06-19 12:10:00,42.47,42.48,42.42,42.46,97323.0,38.181,38.19,38.136,38.172,97323.0
2017-06-19 12:20:00,42.45,42.5,42.41,42.49,107674.0,38.163,38.208,38.127,38.199,107674.0
2017-06-19 12:30:00,42.5,42.5,42.44,42.48,53741.0,38.208,38.208,38.154,38.19,53741.0
2017-06-19 12:40:00,42.49,42.5,42.42,42.43,70378.0,38.199,38.208,38.136,38.145,70378.0
2017-06-19 12:50:00,42.43,42.52,42.42,42.5,60649.0,38.145,38.2259,38.136,38.208,60649.0
2017-06-19 13:00:00,42.51,42.56,42.5,42.55,39980.0,38.2169,38.2619,38.208,38.2529,39980.0
2017-06-19 13:10:00,42.55,42.57,42.53,42.55,33618.0,38.2529,38.2709,38.2349,38.2529,33618.0
2017-06-19 13:20:00,42.55,42.61,42.55,42.59,53830.0,38.2529,38.3068,38.2529,38.2889,53830.0
2017-06-19 13:30:00,42.59,42.61,42.54,42.55,58631.0,38.2889,38.3068,38.2439,38.2529,58631.0
2017-06-19 13:40:00,42.55,42.57,42.49,42.52,41550.0,38.2529,38.2709,38.199,38.2259,41550.0
2017-06-19 13:50:00,42.52,42.53,42.47,42.48,39521.0,38.2259,38.2349,38.181,38.19,39521.0
2017-06-19 14:00:00,42.48,42.5,42.45,42.46,39114.0,38.19,38.208,38.163,38.172,39114.0
2017-06-19 14:10:00,42.46,42.47,42.41,42.42,56673.0,38.172,38.181,38.127,38.136,56673.0
2017-06-19 14:20:00,42.41,42.42,42.36,42.41,63170.0,38.127,38.136,38.0821,38.127,63170.0
2017-06-19 14:30:00,42.4,42.44,42.39,42.4,123256.0,38.1181,38.154,38.1091,38.1181,123256.0
2017-06-19 14:40:00,42.4,42.43,42.39,42.4,48328.0,38.1181,38.145,38.1091,38.1181,48328.0
2017-06-19 14:50:00,42.39,42.39,42.34,42.38,43087.0,38.1091,38.1091,38.0641,38.1001,43087.0
2017-06-19 15:00:00,42.38,42.43,42.38,42.41,81333.0,38.1001,38.145,38.1001,38.127,81333.0
2017-06-19 15:10:00,42.41,42.42,42.38,42.39,66455.0,38.127,38.136,38.1001,38.1091,66455.0
2017-06-19 15:20:00,42.39,42.42,42.37,42.4,98334.0,38.1091,38.136,38.0911,38.1181,98334.0
2017-06-19 15:30:00,42.4,42.41,42.37,42.39,164030.0,38.1181,38.127,38.0911,38.1091,164030.0
2017-06-19 15:40:00,42.39,42.45,42.37,42.42,228714.0,38.1091,38.163,38.0911,38.136,228714.0
2017-06-19 15:50:00,42.43,42.48,42.4,42.45,529992.0,38.145,38.19,38.1181,38.163,529992.0
2017-06-20 09:30:00,42.31,42.39,42.22,42.28,91845.0,38.0371,38.1091,37.9562,38.0102,91845.0
2017-06-20 09:40:00,42.28,42.42,42.12,42.13,297874.0,38.0102,38.136,37.8663,37.8753,297874.0
2017-06-20 09:50:00,42.14,42.26,42.03,42.04,173830.0,37.8843,37.9922,37.7854,37.7944,173830.0
2017-06-20 10:00:00,42.03,42.18,42.0,42.15,231275.0,37.7854,37.9203,37.7584,37.8933,231275.0
2017-06-20 10:10:00,42.15,42.26,42.11,42.2,234372.0,37.8933,37.9922,37.8573,37.9383,234372.0
2017-06-20 10:20:00,42.2,42.24,42.07,42.08,235696.0,37.9383,37.9742,37.8214,37.8304,235696.0
2017-06-20 10:30:00,42.08,42.24,42.04,42.24,123478.0,37.8304,37.9742,37.7944,37.9742,123478.0
2017-06-20 10:40:00,42.24,42.31,42.24,42.31,82273.0,37.9742,38.0371,37.9742,38.0371,82273.0
2017-06-20 10:50:00,42.31,42.35,42.24,42.29,63255.0,38.0371,38.0731,37.9742,38.0192,63255.0
2017-06-20 11:00:00,42.28,42.28,42.2,42.2,80516.0,38.0102,38.0102,37.9383,37.9383,80516.0
2017-06-20 11:10:00,42.21,42.23,42.12,42.16,88688.0,37.9472,37.9652,37.8663,37.9023,88688.0
2017-06-20 11:20:00,42.17,42.22,42.14,42.22,79436.0,37.9113,37.9562,37.8843,37.9562,79436.0
2017-06-20 11:30:00,42.22,42.27,42.19,42.23,76665.0,37.9562,38.0012,37.9293,37.9652,76665.0
2017-06-20 11:40:00,42.23,42.27,42.19,42.24,55863.0,37.9652,38.0012,37.9293,37.9742,55863.0
2017-06-20 11:50:00,42.24,42.25,42.14,42.14,179491.0,37.9742,37.9832,37.8843,37.8843,179491.0
2017-06-20 12:00:00,42.15,42.19,42.14,42.16,74328.0,37.8933,37.9293,37.8843,37.9023,74328.0
2017-06-20 12:10:00,42.16,42.17,42.09,42.11,59833.0,37.9023,37.9113,37.8394,37.8573,59833.0
2017-06-20 12:20:00,42.11,42.17,42.08,42.15,166264.0,37.8573,37.9113,37.8304,37.8933,166264.0
2017-06-20 12:30:00,42.15,42.18,42.1,42.1,56431.0,37.8933,37.9203,37.8484,37.8484,56431.0
2017-06-20 12:40:00,42.11,42.12,42.03,42.05,76676.0,37.8573,37.8663,37.7854,37.8034,76676.0
2017-06-20 12:50:00,42.06,42.21,42.04,42.21,87626.0,37.8124,37.9472,37.7944,37.9472,87626.0
2017-06-20 13:00:00,42.2,42.26,42.2,42.25,100847.0,37.9383,37.9922,37.9383,37.9832,100847.0
2017-06-20 13:10:00,42.24,42.25,42.19,42.21,114055.0,37.9742,37.9832,37.9293,37.9472,114055.0
2017-06-20 13:20:00,42.21,42.26,42.19,42.25,67527.0,37.9472,37.9922,37.9293,37.9832,67527.0
2017-06-20 13:30:00,42.25,42.34,42.25,42.26,85242.0,37.9832,38.0641,37.9832,37.9922,85242.0
2017-06-20 13:40:00,42.26,42.32,42.23,42.3,92773.0,37.9922,38.0461,37.9652,38.0282,92773.0
2017-06-20 13:50:00,42.31,42.31,42.27,42.31,32488.0,38.0371,38.0371,38.0012,38.0371,32488.0
2017-06-20 14:00:00,42.31,42.38,42.31,42.35,52120.0,38.0371,38.1001,38.0371,38.0731,52120.0
2017-06-20 14:10:00,42.35,42.36,42.29,42.34,71026.0,38.0731,38.0821,38.0192,38.0641,71026.0
2017-06-20 14:20:00,42.33,42.34,42.29,42.3,84312.0,38.0551,38.0641,38.0192,38.0282,84312.0
2017-06-20 14:30:00,42.3,42.36,42.28,42.31,109856.0,38.0282,38.0821,38.0102,38.0371,109856.0
2017-06-20 14:40:00,42.3,42.34,42.28,42.3,46729.0,38.0282,38.0641,38.0102,38.0282,46729.0
2017-06-20 14:50:00,42.3,42.34,42.28,42.3,60859.0,38.0282,38.0641,38.0102,38.0282,60859.0
2017-06-20 15:00:00,42.31,42.33,42.24,42.24,207680.0,38.0371,38.0551,37.9742,37.9742,207680.0
2017-06-20 15:10:00,42.25,42.28,42.21,42.23,127524.0,37.9832,38.0102,37.9472,37.9652,127524.0
2017-06-20 15:20:00,42.23,42.27,42.21,42.26,102533.0,37.9652,38.0012,37.9472,37.9922,102533.0
2017-06-20 15:30:00,42.25,42.29,42.2,42.25,235448.0,37.9832,38.0192,37.9383,37.9832,235448.0
2017-06-20 15:40:00,42.24,42.26,42.16,42.16,250711.0,37.9742,37.9922,37.9023,37.9023,250711.0
2017-06-20 15:50:00,42.16,42.22,42.15,42.15,424332.0,37.9023,37.9562,37.8933,37.8933,424332.0
2017-06-21 09:30:00,42.23,42.23,41.83,41.9,134412.0,37.9652,37.9652,37.6056,37.6685,134412.0
2017-06-21 09:40:00,41.92,42.03,41.85,41.95,156187.0,37.6865,37.7854,37.6236,37.7135,156187.0
2017-06-21 09:50:00,41.95,41.96,41.85,41.93,183820.0,37.7135,37.7225,37.6236,37.6955,183820.0
2017-06-21 10:00:00,41.93,41.99,41.86,41.96,131070.0,37.6955,37.7495,37.6326,37.7225,131070.0
2017-06-21 10:10:00,41.97,41.98,41.86,41.86,53909.0,37.7315,37.7405,37.6326,37.6326,53909.0
2017-06-21 10:20:00,41.86,41.99,41.86,41.98,46480.0,37.6326,37.7495,37.6326,37.7405,46480.0
2017-06-21 10:30:00,41.99,42.11,41.94,42.11,205216.0,37.7495,37.8573,37.7045,37.8573,205216.0
2017-06-21 10:40:00,42.12,42.17,42.03,42.04,91930.0,37.8663,37.9113,37.7854,37.7944,91930.0
2017-06-21 10:50:00,42.04,42.09,41.91,41.92,113793.0,37.7944,37.8394,37.6775,37.6865,113793.0
2017-06-21 11:00:00,41.91,41.94,41.83,41.85,180097.0,37.6775,37.7045,37.6056,37.6236,180097.0
2017-06-21 11:10:00,41.85,41.85,41.74,41.77,130047.0,37.6236,37.6236,37.5247,37.5517,130047.0
2017-06-21 11:20:00,41.78,41.88,41.78,41.85,72234.0,37.5607,37.6506,37.5607,37.6236,72234.0
2017-06-21 11:30:00,41.86,41.95,41.84,41.9,75202.0,37.6326,37.7135,37.6146,37.6685,75202.0
2017-06-21 11:40:00,41.9,42.01,41.89,41.94,89895.0,37.6685,37.7674,37.6596,37.7045,89895.0
2017-06-21 11:50:00,41.94,42.01,41.93,41.99,40394.0,37.7045,37.7674,37.6955,37.7495,40394.0
2017-06-21 12:00:00,41.99,42.0,41.87,41.92,74341.0,37.7495,37.7584,37.6416,37.6865,74341.0
2017-06-21 12:10:00,41.92,41.93,41.87,41.88,47081.0,37.6865,37.6955,37.6416,37.6506,47081.0
2017-06-21 12:20:00,41.89,41.96,41.88,41.9,58668.0,37.6596,37.7225,37.6506,37.6685,58668.0
2017-06-21 12:30:00,41.9,41.92,41.8,41.82,85112.0,37.6685,37.6865,37.5786,37.5966,85112.0
2017-06-21 12:40:00,41.81,41.85,41.79,41.82,117665.0,37.5876,37.6236,37.5697,37.5966,117665.0
2017-06-21 12:50:00,41.82,41.86,41.77,41.77,123761.0,37.5966,37.6326,37.5517,37.5517,123761.0
2017-06-21 13:00:00,41.78,41.82,41.77,41.82,73876.0,37.5607,37.5966,37.5517,37.5966,73876.0
2017-06-21 13:10:00,41.81,41.83,41.75,41.8,61372.0,37.5876,37.6056,37.5337,37.5786,61372.0
2017-06-21 13:20:00,41.8,41.86,41.79,41.84,43514.0,37.5786,37.6326,37.5697,37.6146,43514.0
2017-06-21 13:30:00,41.84,41.87,41.8,41.83,44142.0,37.6146,37.6416,37.5786,37.6056,44142.0
2017-06-21 13:40:00,41.83,41.83,41.7,41.71,126300.0,37.6056,37.6056,37.4887,37.4977,126300.0
2017-06-21 13:50:00,41.71,41.72,41.61,41.66,368486.0,37.4977,37.5067,37.4078,37.4528,368486.0
2017-06-21 14:00:00,41.65,41.71,41.6,41.69,111435.0,37.4438,37.4977,37.3988,37.4798,111435.0
2017-06-21 14:10:00,41.69,41.7,41.63,41.64,166126.0,37.4798,37.4887,37.4258,37.4348,166126.0
2017-06-21 14:20:00,41.63,41.67,41.6,41.64,177908.0,37.4258,37.4618,37.3988,37.4348,177908.0
2017-06-21 14:30:00,41.63,41.69,41.61,41.69,231226.0,37.4258,37.4798,37.4078,37.4798,231226.0
2017-06-21 14:40:00,41.68,41.75,41.68,41.73,101631.0,37.4708,37.5337,37.4708,37.5157,101631.0
2017-06-21 14:50:00,41.74,41.76,41.71,41.72,91512.0,37.5247,37.5427,37.4977,37.5067,91512.0
2017-06-21 15:00:00,41.72,41.73,41.65,41.71,300115.0,37.5067,37.5157,37.4438,37.4977,300115.0
2017-06-21 15:10:00,41.71,41.72,41.65,41.69,111178.0,37.4977,37.5067,37.4438,37.4798,111178.0
2017-06-21 15:20:00,41.7,41.72,41.67,41.71,220064.0,37.4887,37.5067,37.4618,37.4977,220064.0
2017-06-21 15:30:00,41.71,41.72,41.65,41.68,433470.0,37.4977,37.5067,37.4438,37.4708,433470.0
2017-06-21 15:40:00,41.68,41.75,41.68,41.74,326575.0,37.4708,37.5337,37.4708,37.5247,326575.0
2017-06-21 15:50:00,41.74,41.76,41.71,41.75,546536.0,37.5247,37.5427,37.4977,37.5337,546536.0
2017-06-22 09:30:00,41.62,41.63,41.43,41.52,121600.0,37.4168,37.4258,37.246,37.3269,121600.0
2017-06-22 09:40:00,41.54,41.72,41.54,41.69,81635.0,37.3449,37.5067,37.3449,37.4798,81635.0
2017-06-22 09:50:00,41.68,41.72,41.62,41.7,37556.0,37.4708,37.5067,37.4168,37.4887,37556.0
2017-06-22 10:00:00,41.71,41.71,41.57,41.58,72914.0,37.4977,37.4977,37.3719,37.3809,72914.0
2017-06-22 10:10:00,41.58,41.73,41.56,41.73,110917.0,37.3809,37.5157,37.3629,37.5157,110917.0
2017-06-22 10:20:00,41.73,41.73,41.59,41.6,77449.0,37.5157,37.5157,37.3899,37.3988,77449.0
2017-06-22 10:30:00,41.6,41.61,41.5,41.58,202138.0,37.3988,37.4078,37.3089,37.3809,202138.0
2017-06-22 10:40:00,41.58,41.8,41.55,41.76,227700.0,37.3809,37.5786,37.3539,37.5427,227700.0
2017-06-22 10:50:00,41.76,41.84,41.64,41.7,181621.0,37.5427,37.6146,37.4348,37.4887,181621.0
2017-06-22 11:00:00,41.7,41.73,41.66,41.68,83698.0,37.4887,37.5157,37.4528,37.4708,83698.0
2017-06-22 11:10:00,41.68,41.75,41.68,41.73,288621.0,37.4708,37.5337,37.4708,37.5157,288621.0
2017-06-22 11:20:00,41.72,41.84,41.71,41.77,137061.0,37.5067,37.6146,37.4977,37.5517,137061.0
2017-06-22 11:30:00,41.77,41.79,41.73,41.76,72207.0,37.5517,37.5697,37.5157,37.5427,72207.0
2017-06-22 11:40:00,41.76,41.78,41.72,41.73,208638.0,37.5427,37.5607,37.5067,37.5157,208638.0
2017-06-22 11:50:00,41.73,41.79,41.69,41.79,91105.0,37.5157,37.5697,37.4798,37.5697,91105.0
2017-06-22 12:00:00,41.79,41.81,41.75,41.75,48244.0,37.5697,37.5876,37.5337,37.5337,48244.0
2017-06-22 12:10:00,41.75,41.82,41.75,41.79,51762.0,37.5337,37.5966,37.5337,37.5697,51762.0
2017-06-22 12:20:00,41.79,41.83,41.78,41.81,41402.0,37.5697,37.6056,37.5607,37.5876,41402.0
2017-06-22 12:30:00,41.81,41.83,41.71,41.74,107733.0,37.5876,37.6056,37.4977,37.5247,107733.0
2017-06-22 12:40:00,41.73,41.77,41.71,41.77,82412.0,37.5157,37.5517,37.4977,37.5517,82412.0
2017-06-22 12:50:00,41.77,41.81,41.75,41.76,50450.0,37.5517,37.5876,37.5337,37.5427,50450.0
2017-06-22 13:00:00,41.77,41.78,41.76,41.76,33150.0,37.5517,37.5607,37.5427,37.5427,33150.0
2017-06-22 13:10:00,41.77,41.77,41.72,41.75,71059.0,37.5517,37.5517,37.5067,37.5337,71059.0
2017-06-22 13:20:00,41.76,41.78,41.74,41.77,62979.0,37.5427,37.5607,37.5247,37.5517,62979.0
2017-06-22 13:30:00,41.77,41.79,41.74,41.75,43023.0,37.5517,37.5697,37.5247,37.5337,43023.0
2017-06-22 13:40:00,41.75,41.76,41.71,41.75,58490.0,37.5337,37.5427,37.4977,37.5337,58490.0
2017-06-22 13:50:00,41.75,41.78,41.72,41.75,43856.0,37.5337,37.5607,37.5067,37.5337,43856.0
2017-06-22 14:00:00,41.75,41.78,41.71,41.72,84390.0,37.5337,37.5607,37.4977,37.5067,84390.0
2017-06-22 14:10:00,41.71,41.76,41.7,41.73,93927.0,37.4977,37.5427,37.4887,37.5157,93927.0
2017-06-22 14:20:00,41.73,41.76,41.71,41.74,102427.0,37.5157,37.5427,37.4977,37.5247,102427.0
2017-06-22 14:30:00,41.73,41.74,41.7,41.71,39234.0,37.5157,37.5247,37.4887,37.4977,39234.0
2017-06-22 14:40:00,41.7,41.77,41.7,41.74,62539.0,37.4887,37.5517,37.4887,37.5247,62539.0
2017-06-22 14:50:00,41.74,41.77,41.72,41.76,68757.0,37.5247,37.5517,37.5067,37.5427,68757.0
2017-06-22 15:00:00,41.76,41.84,41.74,41.84,90814.0,37.5427,37.6146,37.5247,37.6146,90814.0
2017-06-22 15:10:00,41.83,41.84,41.75,41.77,161183.0,37.6056,37.6146,37.5337,37.5517,161183.0
2017-06-22 15:20:00,41.77,41.79,41.74,41.77,119305.0,37.5517,37.5697,37.5247,37.5517,119305.0
2017-06-22 15:30:00,41.77,41.78,41.67,41.67,299616.0,37.5517,37.5607,37.4618,37.4618,299616.0
2017-06-22 15:40:00,41.67,41.67,41.56,41.59,371492.0,37.4618,37.4618,37.3629,37.3899,371492.0
2017-06-22 15:50:00,41.59,41.64,41.57,41.62,593573.0,37.3899,37.4348,37.3719,37.4168,593573.0
2017-06-23 09:30:00,41.93,41.93,41.54,41.6,146921.0,37.6955,37.6955,37.3449,37.3988,146921.0
2017-06-23 09:40:00,41.58,41.6,41.46,41.54,88974.0,37.3809,37.3988,37.273,37.3449,88974.0
2017-06-23 09:50:00,41.54,41.55,41.35,41.38,139624.0,37.3449,37.3539,37.1741,37.2011,139624.0
2017-06-23 10:00:00,41.38,41.6,41.37,41.51,229178.0,37.2011,37.3988,37.1921,37.3179,229178.0
2017-06-23 10:10:00,41.51,41.52,41.42,41.47,118476.0,37.3179,37.3269,37.237,37.282,118476.0
2017-06-23 10:20:00,41.47,41.52,41.42,41.47,137984.0,37.282,37.3269,37.237,37.282,137984.0
2017-06-23 10:30:00,41.47,41.63,41.47,41.56,137997.0,37.282,37.4258,37.282,37.3629,137997.0
2017-06-23 10:40:00,41.57,41.67,41.53,41.59,152740.0,37.3719,37.4618,37.3359,37.3899,152740.0
2017-06-23 10:50:00,41.6,41.61,41.56,41.59,98685.0,37.3988,37.4078,37.3629,37.3899,98685.0
2017-06-23 11:00:00,41.59,41.69,41.59,41.69,134623.0,37.3899,37.4798,37.3899,37.4798,134623.0
2017-06-23 11:10:00,41.69,41.7,41.62,41.63,103502.0,37.4798,37.4887,37.4168,37.4258,103502.0
2017-06-23 11:20:00,41.62,41.72,41.61,41.71,263028.0,37.4168,37.5067,37.4078,37.4977,263028.0
2017-06-23 11:30:00,41.71,41.72,41.66,41.68,94948.0,37.4977,37.5067,37.4528,37.4708,94948.0
2017-06-23 11:40:00,41.67,41.7,41.56,41.57,208274.0,37.4618,37.4887,37.3629,37.3719,208274.0
2017-06-23 11:50:00,41.56,41.63,41.54,41.6,142948.0,37.3629,37.4258,37.3449,37.3988,142948.0
2017-06-23 12:00:00,41.61,41.63,41.57,41.61,168070.0,37.4078,37.4258,37.3719,37.4078,168070.0
2017-06-23 12:10:00,41.6,41.66,41.6,41.64,117989.0,37.3988,37.4528,37.3988,37.4348,117989.0
2017-06-23 12:20:00,41.64,41.65,41.61,41.62,57317.0,37.4348,37.4438,37.4078,37.4168,57317.0
2017-06-23 12:30:00,41.61,41.64,41.61,41.62,64650.0,37.4078,37.4348,37.4078,37.4168,64650.0
2017-06-23 12:40:00,41.61,41.64,41.61,41.63,56934.0,37.4078,37.4348,37.4078,37.4258,56934.0
2017-06-23 12:50:00,41.63,41.65,41.6,41.63,111805.0,37.4258,37.4438,37.3988,37.4258,111805.0
2017-06-23 13:00:00,41.63,41.64,41.58,41.6,499897.0,37.4258,37.4348,37.3809,37.3988,499897.0
2017-06-23 13:10:00,41.59,41.6,41.53,41.58,71871.0,37.3899,37.3988,37.3359,37.3809,71871.0
2017-06-23 13:20:00,41.58,41.58,41.53,41.56,82132.0,37.3809,37.3809,37.3359,37.3629,82132.0
2017-06-23 13:30:00,41.56,41.65,41.56,41.62,95883.0,37.3629,37.4438,37.3629,37.4168,95883.0
2017-06-23 13:40:00,41.62,41.67,41.61,41.67,112702.0,37.4168,37.4618,37.4078,37.4618,112702.0
2017-06-23 13:50:00,41.67,41.72,41.65,41.66,115843.0,37.4618,37.5067,37.4438,37.4528,115843.0
2017-06-23 14:00:00,41.67,41.7,41.67,41.7,88917.0,37.4618,37.4887,37.4618,37.4887,88917.0
2017-06-23 14:10:00,41.7,41.71,41.66,41.68,86470.0,37.4887,37.4977,37.4528,37.4708,86470.0
2017-06-23 14:20:00,41.68,41.7,41.67,41.67,47603.0,37.4708,37.4887,37.4618,37.4618,47603.0
2017-06-23 14:30:00,41.67,41.68,41.65,41.66,143910.0,37.4618,37.4708,37.4438,37.4528,143910.0
2017-06-23 14:40:00,41.66,41.68,41.65,41.66,53981.0,37.4528,37.4708,37.4438,37.4528,53981.0
2017-06-23 14:50:00,41.66,41.68,41.65,41.66,64441.0,37.4528,37.4708,37.4438,37.4528,64441.0
2017-06-23 15:00:00,41.66,41.67,41.59,41.59,274527.0,37.4528,37.4618,37.3899,37.3899,274527.0
2017-06-23 15:10:00,41.59,41.65,41.58,41.63,149637.0,37.3899,37.4438,37.3809,37.4258,149637.0
2017-06-23 15:20:00,41.63,41.64,41.58,41.63,238881.0,37.4258,37.4348,37.3809,37.4258,238881.0
2017-06-23 15:30:00,41.63,41.63,41.57,41.61,448637.0,37.4258,37.4258,37.3719,37.4078,448637.0
2017-06-23 15:40:00,41.61,41.7,41.6,41.66,626951.0,37.4078,37.4887,37.3988,37.4528,626951.0
2017-06-23 15:50:00,41.65,41.66,41.56,41.62,677670.0,37.4438,37.4528,37.3629,37.4168,677670.0
2017-06-26 09:30:00,41.75,41.8,41.59,41.72,140590.0,37.5337,37.5786,37.3899,37.5067,140590.0
2017-06-26 09:40:00,41.73,41.95,41.71,41.92,170280.0,37.5157,37.7135,37.4977,37.6865,170280.0
2017-06-26 09:50:00,41.93,42.1,41.92,42.09,257100.0,37.6955,37.8484,37.6865,37.8394,257100.0
2017-06-26 10:00:00,42.08,42.09,41.9,41.97,137747.0,37.8304,37.8394,37.6685,37.7315,137747.0
2017-06-26 10:10:00,41.98,41.99,41.77,41.82,111389.0,37.7405,37.7495,37.5517,37.5966,111389.0
2017-06-26 10:20:00,41.82,41.92,41.79,41.9,61290.0,37.5966,37.6865,37.5697,37.6685,61290.0
2017-06-26 10:30:00,41.9,41.9,41.73,41.79,182743.0,37.6685,37.6685,37.5157,37.5697,182743.0
2017-06-26 10:40:00,41.8,41.82,41.7,41.71,349430.0,37.5786,37.5966,37.4887,37.4977,349430.0
2017-06-26 10:50:00,41.71,41.73,41.53,41.54,196287.0,37.4977,37.5157,37.3359,37.3449,196287.0
2017-06-26 11:00:00,41.53,41.6,41.35,41.45,628610.0,37.3359,37.3988,37.1741,37.264,628610.0
2017-06-26 11:10:00,41.44,41.61,41.4,41.6,141977.0,37.255,37.4078,37.219,37.3988,141977.0
2017-06-26 11:20:00,41.61,41.64,41.53,41.55,69797.0,37.4078,37.4348,37.3359,37.3539,69797.0
2017-06-26 11:30:00,41.55,41.67,41.54,41.67,138420.0,37.3539,37.4618,37.3449,37.4618,138420.0
2017-06-26 11:40:00,41.66,41.83,41.66,41.82,152658.0,37.4528,37.6056,37.4528,37.5966,152658.0
2017-06-26 11:50:00,41.82,41.88,41.82,41.84,53814.0,37.5966,37.6506,37.5966,37.6146,53814.0
2017-06-26 12:00:00,41.84,41.88,41.82,41.86,46316.0,37.6146,37.6506,37.5966,37.6326,46316.0
2017-06-26 12:10:00,41.86,41.88,41.82,41.84,54854.0,37.6326,37.6506,37.5966,37.6146,54854.0
2017-06-26 12:20:00,41.83,41.87,41.81,41.81,36402.0,37.6056,37.6416,37.5876,37.5876,36402.0
2017-06-26 12:30:00,41.81,41.83,41.78,41.81,61480.0,37.5876,37.6056,37.5607,37.5876,61480.0
2017-06-26 12:40:00,41.8,41.82,41.77,41.79,18172.0,37.5786,37.5966,37.5517,37.5697,18172.0
2017-06-26 12:50:00,41.78,41.81,41.75,41.78,30567.0,37.5607,37.5876,37.5337,37.5607,30567.0
2017-06-26 13:00:00,41.79,41.84,41.79,41.84,35789.0,37.5697,37.6146,37.5697,37.6146,35789.0
2017-06-26 13:10:00,41.84,41.85,41.8,41.82,95071.0,37.6146,37.6236,37.5786,37.5966,95071.0
2017-06-26 13:20:00,41.82,41.84,41.8,41.83,87622.0,37.5966,37.6146,37.5786,37.6056,87622.0
2017-06-26 13:30:00,41.83,41.86,41.82,41.84,43177.0,37.6056,37.6326,37.5966,37.6146,43177.0
2017-06-26 13:40:00,41.83,41.84,41.78,41.79,46231.0,37.6056,37.6146,37.5607,37.5697,46231.0
2017-06-26 13:50:00,41.8,41.84,41.79,41.82,30381.0,37.5786,37.6146,37.5697,37.5966,30381.0
2017-06-26 14:00:00,41.81,41.85,41.81,41.84,31407.0,37.5876,37.6236,37.5876,37.6146,31407.0
2017-06-26 14:10:00,41.84,41.89,41.82,41.86,52285.0,37.6146,37.6596,37.5966,37.6326,52285.0
2017-06-26 14:20:00,41.86,41.87,41.81,41.87,37420.0,37.6326,37.6416,37.5876,37.6416,37420.0
2017-06-26 14:30:00,41.86,41.86,41.82,41.85,24100.0,37.6326,37.6326,37.5966,37.6236,24100.0
2017-06-26 14:40:00,41.84,41.9,41.83,41.86,78378.0,37.6146,37.6685,37.6056,37.6326,78378.0
2017-06-26 14:50:00,41.86,41.86,41.81,41.84,71459.0,37.6326,37.6326,37.5876,37.6146,71459.0
2017-06-26 15:00:00,41.84,41.87,41.8,41.84,74269.0,37.6146,37.6416,37.5786,37.6146,74269.0
2017-06-26 15:10:00,41.84,41.86,41.8,41.8,46677.0,37.6146,37.6326,37.5786,37.5786,46677.0
2017-06-26 15:20:00,41.8,41.84,41.78,41.83,78531.0,37.5786,37.6146,37.5607,37.6056,78531.0
2017-06-26 15:30:00,41.83,41.89,41.82,41.89,112680.0,37.6056,37.6596,37.5966,37.6596,112680.0
2017-06-26 15:40:00,41.89,41.89,41.86,41.88,134488.0,37.6596,37.6596,37.6326,37.6506,134488.0
2017-06-26 15:50:00,41.87,41.93,41.83,41.85,430398.0,37.6416,37.6955,37.6056,37.6236,430398.0
2017-06-27 09:30:00,42.28,42.41,42.08,42.36,305724.0,38.0102,38.127,37.8304,38.0821,305724.0
2017-06-27 09:40:00,42.36,42.43,42.24,42.43,169324.0,38.0821,38.145,37.9742,38.145,169324.0
2017-06-27 09:50:00,42.42,42.65,42.41,42.65,186318.0,38.136,38.3428,38.127,38.3428,186318.0
2017-06-27 10:00:00,42.65,42.78,42.62,42.72,351354.0,38.3428,38.4597,38.3158,38.4057,351354.0
2017-06-27 10:10:00,42.72,42.76,42.69,42.72,178127.0,38.4057,38.4417,38.3788,38.4057,178127.0
2017-06-27 10:20:00,42.72,42.76,42.63,42.64,132386.0,38.4057,38.4417,38.3248,38.3338,132386.0
2017-06-27 10:30:00,42.64,42.74,42.55,42.73,134445.0,38.3338,38.4237,38.2529,38.4147,134445.0
2017-06-27 10:40:00,42.73,42.86,42.72,42.74,177266.0,38.4147,38.5316,38.4057,38.4237,177266.0
2017-06-27 10:50:00,42.73,42.79,42.7,42.75,155839.0,38.4147,38.4687,38.3878,38.4327,155839.0
2017-06-27 11:00:00,42.75,42.88,42.74,42.87,230743.0,38.4327,38.5496,38.4237,38.5406,230743.0
2017-06-27 11:10:00,42.86,42.89,42.77,42.87,161224.0,38.5316,38.5586,38.4507,38.5406,161224.0
2017-06-27 11:20:00,42.88,43.05,42.86,42.91,411521.0,38.5496,38.7024,38.5316,38.5765,411521.0
2017-06-27 11:30:00,42.92,43.01,42.92,43.0,157063.0,38.5855,38.6665,38.5855,38.6575,157063.0
2017-06-27 11:40:00,43.0,43.03,42.98,43.01,119421.0,38.6575,38.6844,38.6395,38.6665,119421.0
2017-06-27 11:50:00,43.02,43.18,43.01,43.18,198800.0,38.6754,38.8193,38.6665,38.8193,198800.0
2017-06-27 12:00:00,43.17,43.18,43.07,43.14,129000.0,38.8103,38.8193,38.7204,38.7833,129000.0
2017-06-27 12:10:00,43.14,43.18,43.11,43.16,149285.0,38.7833,38.8193,38.7564,38.8013,149285.0
2017-06-27 12:20:00,43.17,43.22,43.16,43.22,143241.0,38.8103,38.8552,38.8013,38.8552,143241.0
2017-06-27 12:30:00,43.22,43.29,43.14,43.15,224799.0,38.8552,38.9182,38.7833,38.7923,224799.0
2017-06-27 12:40:00,43.14,43.15,43.08,43.12,142199.0,38.7833,38.7923,38.7294,38.7653,142199.0
2017-06-27 12:50:00,43.11,43.15,43.07,43.08,112736.0,38.7564,38.7923,38.7204,38.7294,112736.0
2017-06-27 13:00:00,43.09,43.15,43.07,43.07,96314.0,38.7384,38.7923,38.7204,38.7204,96314.0
2017-06-27 13:10:00,43.06,43.12,43.04,43.11,134884.0,38.7114,38.7653,38.6934,38.7564,134884.0
2017-06-27 13:20:00,43.11,43.16,43.08,43.12,108806.0,38.7564,38.8013,38.7294,38.7653,108806.0
2017-06-27 13:30:00,43.13,43.14,43.05,43.09,196393.0,38.7743,38.7833,38.7024,38.7384,196393.0
2017-06-27 13:40:00,43.08,43.13,42.95,42.99,295214.0,38.7294,38.7743,38.6125,38.6485,295214.0
2017-06-27 13:50:00,42.99,43.01,42.94,42.95,192961.0,38.6485,38.6665,38.6035,38.6125,192961.0
2017-06-27 14:00:00,42.96,42.97,42.73,42.76,161292.0,38.6215,38.6305,38.4147,38.4417,161292.0
2017-06-27 14:10:00,42.75,42.81,42.66,42.77,210809.0,38.4327,38.4866,38.3518,38.4507,210809.0
2017-06-27 14:20:00,42.76,42.85,42.69,42.83,326570.0,38.4417,38.5226,38.3788,38.5046,326570.0
2017-06-27 14:30:00,42.84,42.84,42.73,42.75,118424.0,38.5136,38.5136,38.4147,38.4327,118424.0
2017-06-27 14:40:00,42.75,42.8,42.7,42.77,70263.0,38.4327,38.4777,38.3878,38.4507,70263.0
2017-06-27 14:50:00,42.77,42.81,42.72,42.74,86025.0,38.4507,38.4866,38.4057,38.4237,86025.0
2017-06-27 15:00:00,42.73,42.77,42.65,42.69,104311.0,38.4147,38.4507,38.3428,38.3788,104311.0
2017-06-27 15:10:00,42.68,42.77,42.67,42.73,94529.0,38.3698,38.4507,38.3608,38.4147,94529.0
2017-06-27 15:20:00,42.73,42.75,42.67,42.71,101469.0,38.4147,38.4327,38.3608,38.3967,101469.0
2017-06-27 15:30:00,42.71,42.76,42.67,42.75,197761.0,38.3967,38.4417,38.3608,38.4327,197761.0
2017-06-27 15:40:00,42.75,42.76,42.7,42.73,318646.0,38.4327,38.4417,38.3878,38.4147,318646.0
2017-06-27 15:50:00,42.72,42.73,42.63,42.64,647649.0,38.4057,38.4147,38.3248,38.3338,647649.0
2017-06-28 09:30:00,43.03,43.22,42.95,43.14,272683.0,38.6844,38.8552,38.6125,38.7833,272683.0
2017-06-28 09:40:00,43.14,43.25,43.07,43.23,229499.0,38.7833,38.8822,38.7204,38.8642,229499.0
2017-06-28 09:50:00,43.23,43.25,43.11,43.2,210837.0,38.8642,38.8822,38.7564,38.8373,210837.0
2017-06-28 10:00:00,43.2,43.22,43.07,43.09,216020.0,38.8373,38.8552,38.7204,38.7384,216020.0
2017-06-28 10:10:00,43.09,43.1,42.93,43.01,152618.0,38.7384,38.7474,38.5945,38.6665,152618.0
2017-06-28 10:20:00,43.01,43.02,42.77,42.77,173275.0,38.6665,38.6754,38.4507,38.4507,173275.0
2017-06-28 10:30:00,42.77,42.9,42.77,42.87,131631.0,38.4507,38.5676,38.4507,38.5406,131631.0
2017-06-28 10:40:00,42.87,42.94,42.87,42.88,155797.0,38.5406,38.6035,38.5406,38.5496,155797.0
2017-06-28 10:50:00,42.88,42.92,42.82,42.85,108652.0,38.5496,38.5855,38.4956,38.5226,108652.0
2017-06-28 11:00:00,42.84,42.97,42.84,42.95,115796.0,38.5136,38.6305,38.5136,38.6125,115796.0
2017-06-28 11:10:00,42.96,43.03,42.91,42.97,105782.0,38.6215,38.6844,38.5765,38.6305,105782.0
2017-06-28 11:20:00,42.96,43.05,42.96,43.01,89442.0,38.6215,38.7024,38.6215,38.6665,89442.0
2017-06-28 11:30:00,43.01,43.04,42.97,43.02,104019.0,38.6665,38.6934,38.6305,38.6754,104019.0
2017-06-28 11:40:00,43.03,43.15,43.02,43.09,325822.0,38.6844,38.7923,38.6754,38.7384,325822.0
2017-06-28 11:50:00,43.1,43.12,43.02,43.02,305592.0,38.7474,38.7653,38.6754,38.6754,305592.0
2017-06-28 12:00:00,43.03,43.1,43.02,43.08,203687.0,38.6844,38.7474,38.6754,38.7294,203687.0
2017-06-28 12:10:00,43.08,43.1,43.04,43.09,233454.0,38.7294,38.7474,38.6934,38.7384,233454.0
2017-06-28 12:20:00,43.08,43.11,43.05,43.1,242897.0,38.7294,38.7564,38.7024,38.7474,242897.0
2017-06-28 12:30:00,43.1,43.1,43.03,43.06,185630.0,38.7474,38.7474,38.6844,38.7114,185630.0
2017-06-28 12:40:00,43.05,43.11,43.03,43.06,147520.0,38.7024,38.7564,38.6844,38.7114,147520.0
2017-06-28 12:50:00,43.06,43.06,42.96,42.97,78186.0,38.7114,38.7114,38.6215,38.6305,78186.0
2017-06-28 13:00:00,42.98,42.98,42.83,42.83,135917.0,38.6395,38.6395,38.5046,38.5046,135917.0
2017-06-28 13:10:00,42.84,42.84,42.8,42.8,126597.0,38.5136,38.5136,38.4777,38.4777,126597.0
2017-06-28 13:20:00,42.8,42.88,42.8,42.87,135476.0,38.4777,38.5496,38.4777,38.5406,135476.0
2017-06-28 13:30:00,42.88,42.91,42.85,42.88,88105.0,38.5496,38.5765,38.5226,38.5496,88105.0
2017-06-28 13:40:00,42.88,42.98,42.85,42.96,248094.0,38.5496,38.6395,38.5226,38.6215,248094.0
2017-06-28 13:50:00,42.96,43.03,42.95,43.02,246504.0,38.6215,38.6844,38.6125,38.6754,246504.0
2017-06-28 14:00:00,43.02,43.02,42.92,42.97,128654.0,38.6754,38.6754,38.5855,38.6305,128654.0
2017-06-28 14:10:00,42.97,43.01,42.97,43.0,104215.0,38.6305,38.6665,38.6305,38.6575,104215.0
2017-06-28 14:20:00,42.99,43.01,42.95,42.96,188217.0,38.6485,38.6665,38.6125,38.6215,188217.0
2017-06-28 14:30:00,42.97,43.05,42.95,43.02,195991.0,38.6305,38.7024,38.6125,38.6754,195991.0
2017-06-28 14:40:00,43.03,43.06,43.01,43.04,165298.0,38.6844,38.7114,38.6665,38.6934,165298.0
2017-06-28 14:50:00,43.04,43.08,43.01,43.06,235505.0,38.6934,38.7294,38.6665,38.7114,235505.0
2017-06-28 15:00:00,43.07,43.09,42.99,43.0,474743.0,38.7204,38.7384,38.6485,38.6575,474743.0
2017-06-28 15:10:00,43.0,43.01,42.9,42.91,185871.0,38.6575,38.6665,38.5676,38.5765,185871.0
2017-06-28 15:20:00,42.91,42.92,42.82,42.91,176081.0,38.5765,38.5855,38.4956,38.5765,176081.0
2017-06-28 15:30:00,42.91,42.96,42.9,42.93,126035.0,38.5765,38.6215,38.5676,38.5945,126035.0
2017-06-28 15:40:00,42.92,42.94,42.87,42.88,273238.0,38.5855,38.6035,38.5406,38.5496,273238.0
2017-06-28 15:50:00,42.88,42.91,42.82,42.86,772334.0,38.5496,38.5765,38.4956,38.5316,772334.0
2017-06-29 09:30:00,43.88,44.1,43.6,43.88,569998.0,39.4486,39.6464,39.1969,39.4486,569998.0
2017-06-29 09:40:00,43.87,43.88,43.51,43.59,431477.0,39.4396,39.4486,39.116,39.1879,431477.0
2017-06-29 09:50:00,43.59,43.67,43.56,43.58,221996.0,39.1879,39.2598,39.1609,39.1789,221996.0
2017-06-29 10:00:00,43.58,43.58,43.27,43.37,332462.0,39.1789,39.1789,38.9002,38.9901,332462.0
2017-06-29 10:10:00,43.37,43.41,43.23,43.32,145033.0,38.9901,39.0261,38.8642,38.9451,145033.0
2017-06-29 10:20:00,43.32,43.46,43.29,43.36,266198.0,38.9451,39.071,38.9182,38.9811,266198.0
2017-06-29 10:30:00,43.36,43.36,43.19,43.33,173761.0,38.9811,38.9811,38.8283,38.9541,173761.0
2017-06-29 10:40:00,43.33,43.36,43.24,43.33,149851.0,38.9541,38.9811,38.8732,38.9541,149851.0
2017-06-29 10:50:00,43.33,43.33,43.15,43.16,185430.0,38.9541,38.9541,38.7923,38.8013,185430.0
2017-06-29 11:00:00,43.16,43.24,43.13,43.15,95988.0,38.8013,38.8732,38.7743,38.7923,95988.0
2017-06-29 11:10:00,43.14,43.18,43.08,43.15,79679.0,38.7833,38.8193,38.7294,38.7923,79679.0
2017-06-29 11:20:00,43.14,43.16,43.03,43.07,205173.0,38.7833,38.8013,38.6844,38.7204,205173.0
2017-06-29 11:30:00,43.07,43.09,42.74,42.97,248568.0,38.7204,38.7384,38.4237,38.6305,248568.0
2017-06-29 11:40:00,42.97,42.98,42.83,42.9,166947.0,38.6305,38.6395,38.5046,38.5676,166947.0
2017-06-29 11:50:00,42.89,42.89,42.78,42.81,138826.0,38.5586,38.5586,38.4597,38.4866,138826.0
2017-06-29 12:00:00,42.82,42.9,42.73,42.89,125467.0,38.4956,38.5676,38.4147,38.5586,125467.0
2017-06-29 12:10:00,42.89,43.02,42.89,42.92,117929.0,38.5586,38.6754,38.5586,38.5855,117929.0
2017-06-29 12:20:00,42.91,42.95,42.81,42.82,88778.0,38.5765,38.6125,38.4866,38.4956,88778.0
2017-06-29 12:30:00,42.82,42.87,42.73,42.75,94989.0,38.4956,38.5406,38.4147,38.4327,94989.0
2017-06-29 12:40:00,42.76,42.89,42.73,42.81,111288.0,38.4417,38.5586,38.4147,38.4866,111288.0
2017-06-29 12:50:00,42.81,42.9,42.79,42.84,179600.0,38.4866,38.5676,38.4687,38.5136,179600.0
2017-06-29 13:00:00,42.85,42.95,42.82,42.87,277249.0,38.5226,38.6125,38.4956,38.5406,277249.0
2017-06-29 13:10:00,42.87,42.88,42.76,42.77,332833.0,38.5406,38.5496,38.4417,38.4507,332833.0
2017-06-29 13:20:00,42.76,42.78,42.68,42.78,526473.0,38.4417,38.4597,38.3698,38.4597,526473.0
2017-06-29 13:30:00,42.79,42.92,42.78,42.85,385161.0,38.4687,38.5855,38.4597,38.5226,385161.0
2017-06-29 13:40:00,42.85,42.93,42.81,42.91,452026.0,38.5226,38.5945,38.4866,38.5765,452026.0
2017-06-29 13:50:00,42.9,43.06,42.89,42.99,195940.0,38.5676,38.7114,38.5586,38.6485,195940.0
2017-06-29 14:00:00,42.99,43.04,42.92,42.96,74241.0,38.6485,38.6934,38.5855,38.6215,74241.0
2017-06-29 14:10:00,42.96,43.07,42.94,42.97,100285.0,38.6215,38.7204,38.6035,38.6305,100285.0
2017-06-29 14:20:00,42.97,43.11,42.93,43.1,89826.0,38.6305,38.7564,38.5945,38.7474,89826.0
2017-06-29 14:30:00,43.1,43.12,43.02,43.06,109153.0,38.7474,38.7653,38.6754,38.7114,109153.0
2017-06-29 14:40:00,43.05,43.12,43.03,43.1,67601.0,38.7024,38.7653,38.6844,38.7474,67601.0
2017-06-29 14:50:00,43.09,43.09,43.02,43.06,74593.0,38.7384,38.7384,38.6754,38.7114,74593.0
2017-06-29 15:00:00,43.06,43.16,43.06,43.13,153419.0,38.7114,38.8013,38.7114,38.7743,153419.0
2017-06-29 15:10:00,43.13,43.19,43.07,43.19,138987.0,38.7743,38.8283,38.7204,38.8283,138987.0
2017-06-29 15:20:00,43.19,43.2,43.05,43.08,148305.0,38.8283,38.8373,38.7024,38.7294,148305.0
2017-06-29 15:30:00,43.09,43.18,43.08,43.17,197848.0,38.7384,38.8193,38.7294,38.8103,197848.0
2017-06-29 15:40:00,43.16,43.17,43.02,43.06,249523.0,38.8013,38.8103,38.6754,38.7114,249523.0
2017-06-29 15:50:00,43.07,43.1,43.01,43.03,401362.0,38.7204,38.7474,38.6665,38.6844,401362.0
2017-06-30 09:30:00,43.38,43.52,42.97,43.05,270026.0,38.9991,39.1249,38.6305,38.7024,270026.0
2017-06-30 09:40:00,43.04,43.22,42.94,43.18,142881.0,38.6934,38.8552,38.6035,38.8193,142881.0
2017-06-30 09:50:00,43.17,43.18,43.01,43.04,119282.0,38.8103,38.8193,38.6665,38.6934,119282.0
2017-06-30 10:00:00,43.04,43.06,42.82,42.93,139055.0,38.6934,38.7114,38.4956,38.5945,139055.0
2017-06-30 10:10:00,42.93,42.97,42.86,42.88,276265.0,38.5945,38.6305,38.5316,38.5496,276265.0
2017-06-30 10:20:00,42.89,42.95,42.86,42.89,131412.0,38.5586,38.6125,38.5316,38.5586,131412.0
2017-06-30 10:30:00,42.89,43.06,42.89,43.01,158155.0,38.5586,38.7114,38.5586,38.6665,158155.0
2017-06-30 10:40:00,43.02,43.04,42.95,42.98,140516.0,38.6754,38.6934,38.6125,38.6395,140516.0
2017-06-30 10:50:00,42.98,43.02,42.92,42.95,271023.0,38.6395,38.6754,38.5855,38.6125,271023.0
2017-06-30 11:00:00,42.94,42.99,42.92,42.94,59562.0,38.6035,38.6485,38.5855,38.6035,59562.0
2017-06-30 11:10:00,42.94,42.95,42.86,42.88,101193.0,38.6035,38.6125,38.5316,38.5496,101193.0
2017-06-30 11:20:00,42.87,42.94,42.86,42.9,103479.0,38.5406,38.6035,38.5316,38.5676,103479.0
2017-06-30 11:30:00,42.89,42.95,42.88,42.93,82416.0,38.5586,38.6125,38.5496,38.5945,82416.0
2017-06-30 11:40:00,42.93,43.01,42.92,43.01,51407.0,38.5945,38.6665,38.5855,38.6665,51407.0
2017-06-30 11:50:00,43.0,43.04,42.99,43.04,39951.0,38.6575,38.6934,38.6485,38.6934,39951.0
2017-06-30 12:00:00,43.04,43.04,42.97,43.0,57886.0,38.6934,38.6934,38.6305,38.6575,57886.0
2017-06-30 12:10:00,42.99,43.0,42.93,42.98,126416.0,38.6485,38.6575,38.5945,38.6395,126416.0
2017-06-30 12:20:00,42.98,43.02,42.97,42.98,153852.0,38.6395,38.6754,38.6305,38.6395,153852.0
2017-06-30 12:30:00,42.98,43.0,42.96,42.97,53453.0,38.6395,38.6575,38.6215,38.6305,53453.0
2017-06-30 12:40:00,42.97,43.0,42.94,42.95,64403.0,38.6305,38.6575,38.6035,38.6125,64403.0
2017-06-30 12:50:00,42.95,42.97,42.87,42.91,245451.0,38.6125,38.6305,38.5406,38.5765,245451.0
2017-06-30 13:00:00,42.91,42.93,42.86,42.92,244382.0,38.5765,38.5945,38.5316,38.5855,244382.0
2017-06-30 13:10:00,42.93,42.96,42.91,42.93,94919.0,38.5945,38.6215,38.5765,38.5945,94919.0
2017-06-30 13:20:00,42.93,42.99,42.92,42.98,106283.0,38.5945,38.6485,38.5855,38.6395,106283.0
2017-06-30 13:30:00,42.97,42.98,42.9,42.92,102762.0,38.6305,38.6395,38.5676,38.5855,102762.0
2017-06-30 13:40:00,42.91,42.93,42.89,42.92,186791.0,38.5765,38.5945,38.5586,38.5855,186791.0
2017-06-30 13:50:00,42.92,42.93,42.89,42.92,212977.0,38.5855,38.5945,38.5586,38.5855,212977.0
2017-06-30 14:00:00,42.92,42.96,42.9,42.94,469053.0,38.5855,38.6215,38.5676,38.6035,469053.0
2017-06-30 14:10:00,42.94,42.95,42.9,42.94,156044.0,38.6035,38.6125,38.5676,38.6035,156044.0
2017-06-30 14:20:00,42.93,42.97,42.92,42.95,69296.0,38.5945,38.6305,38.5855,38.6125,69296.0
2017-06-30 14:30:00,42.95,43.07,42.94,43.02,83201.0,38.6125,38.7204,38.6035,38.6754,83201.0
2017-06-30 14:40:00,43.02,43.08,42.97,43.08,114410.0,38.6754,38.7294,38.6305,38.7294,114410.0
2017-06-30 14:50:00,43.08,43.15,43.06,43.15,67260.0,38.7294,38.7923,38.7114,38.7923,67260.0
2017-06-30 15:00:00,43.15,43.18,43.12,43.18,91388.0,38.7923,38.8193,38.7653,38.8193,91388.0
2017-06-30 15:10:00,43.18,43.19,43.11,43.17,96232.0,38.8193,38.8283,38.7564,38.8103,96232.0
2017-06-30 15:20:00,43.16,43.17,43.12,43.13,117278.0,38.8013,38.8103,38.7653,38.7743,117278.0
2017-06-30 15:30:00,43.14,43.16,43.09,43.11,123552.0,38.7833,38.8013,38.7384,38.7564,123552.0
2017-06-30 15:40:00,43.12,43.18,43.11,43.16,141510.0,38.7653,38.8193,38.7564,38.8013,141510.0
2017-06-30 15:50:00,43.17,43.17,42.96,42.97,617856.0,38.8103,38.8103,38.6215,38.6305,617856.0
2017-07-03 09:30:00,43.21,43.29,43.09,43.27,324212.0,38.8463,38.9182,38.7384,38.9002,324212.0
2017-07-03 09:40:00,43.27,43.32,43.18,43.18,153967.0,38.9002,38.9451,38.8193,38.8193,153967.0
2017-07-03 09:50:00,43.18,43.22,43.12,43.16,63365.0,38.8193,38.8552,38.7653,38.8013,63365.0
2017-07-03 10:00:00,43.15,43.41,43.15,43.37,160384.0,38.7923,39.0261,38.7923,38.9901,160384.0
2017-07-03 10:10:00,43.37,43.52,43.33,43.45,138007.0,38.9901,39.1249,38.9541,39.062,138007.0
2017-07-03 10:20:00,43.46,43.49,43.36,43.38,104212.0,39.071,39.098,38.9811,38.9991,104212.0
2017-07-03 10:30:00,43.39,43.53,43.39,43.51,245272.0,39.0081,39.1339,39.0081,39.116,245272.0
2017-07-03 10:40:00,43.51,43.62,43.48,43.62,223349.0,39.116,39.2148,39.089,39.2148,223349.0
2017-07-03 10:50:00,43.62,43.64,43.52,43.53,143575.0,39.2148,39.2328,39.1249,39.1339,143575.0
2017-07-03 11:00:00,43.54,43.56,43.41,43.43,166035.0,39.1429,39.1609,39.0261,39.044,166035.0
2017-07-03 11:10:00,43.42,43.51,43.36,43.47,201947.0,39.035,39.116,38.9811,39.08,201947.0
2017-07-03 11:20:00,43.47,43.49,43.42,43.48,101509.0,39.08,39.098,39.035,39.089,101509.0
2017-07-03 11:30:00,43.48,43.54,43.43,43.54,152102.0,39.089,39.1429,39.044,39.1429,152102.0
2017-07-03 11:40:00,43.53,43.58,43.52,43.53,251709.0,39.1339,39.1789,39.1249,39.1339,251709.0
2017-07-03 11:50:00,43.52,43.57,43.38,43.39,128849.0,39.1249,39.1699,38.9991,39.0081,128849.0
2017-07-03 12:00:00,43.4,43.42,43.27,43.27,254124.0,39.0171,39.035,38.9002,38.9002,254124.0
2017-07-03 12:10:00,43.26,43.27,43.13,43.19,187428.0,38.8912,38.9002,38.7743,38.8283,187428.0
2017-07-03 12:20:00,43.19,43.28,43.19,43.28,162496.0,38.8283,38.9092,38.8283,38.9092,162496.0
2017-07-03 12:30:00,43.28,43.45,43.27,43.44,191113.0,38.9092,39.062,38.9002,39.053,191113.0
2017-07-03 12:40:00,43.44,43.52,43.44,43.52,224903.0,39.053,39.1249,39.053,39.1249,224903.0
2017-07-03 12:50:00,43.52,43.6,43.45,43.47,632326.0,39.1249,39.1969,39.062,39.08,632326.0
2017-07-05 09:30:00,43.64,44.1,43.63,43.78,453695.0,39.2328,39.6464,39.2238,39.3587,453695.0
2017-07-05 09:40:00,43.78,43.95,43.71,43.89,352996.0,39.3587,39.5115,39.2958,39.4576,352996.0
2017-07-05 09:50:00,43.89,43.94,43.75,43.75,330294.0,39.4576,39.5025,39.3317,39.3317,330294.0
2017-07-05 10:00:00,43.75,43.75,43.54,43.58,189446.0,39.3317,39.3317,39.1429,39.1789,189446.0
2017-07-05 10:10:00,43.56,43.68,43.53,43.66,195846.0,39.1609,39.2688,39.1339,39.2508,195846.0
2017-07-05 10:20:00,43.67,43.8,43.66,43.75,373707.0,39.2598,39.3767,39.2508,39.3317,373707.0
2017-07-05 10:30:00,43.74,43.76,43.65,43.72,183218.0,39.3227,39.3407,39.2418,39.3047,183218.0
2017-07-05 10:40:00,43.72,43.86,43.71,43.74,359103.0,39.3047,39.4306,39.2958,39.3227,359103.0
2017-07-05 10:50:00,43.75,43.85,43.73,43.82,183169.0,39.3317,39.4216,39.3137,39.3946,183169.0
2017-07-05 11:00:00,43.82,43.89,43.81,43.82,186749.0,39.3946,39.4576,39.3857,39.3946,186749.0
2017-07-05 11:10:00,43.81,43.84,43.72,43.77,152935.0,39.3857,39.4126,39.3047,39.3497,152935.0
2017-07-05 11:20:00,43.78,43.82,43.71,43.77,125222.0,39.3587,39.3946,39.2958,39.3497,125222.0
2017-07-05 11:30:00,43.77,43.8,43.74,43.8,87427.0,39.3497,39.3767,39.3227,39.3767,87427.0
2017-07-05 11:40:00,43.79,43.81,43.72,43.76,68533.0,39.3677,39.3857,39.3047,39.3407,68533.0
2017-07-05 11:50:00,43.76,43.8,43.73,43.73,56988.0,39.3407,39.3767,39.3137,39.3137,56988.0
2017-07-05 12:00:00,43.73,43.73,43.61,43.63,132770.0,39.3137,39.3137,39.2059,39.2238,132770.0
2017-07-05 12:10:00,43.64,43.68,43.61,43.68,56194.0,39.2328,39.2688,39.2059,39.2688,56194.0
2017-07-05 12:20:00,43.68,43.7,43.65,43.67,75547.0,39.2688,39.2868,39.2418,39.2598,75547.0
2017-07-05 12:30:00,43.68,43.79,43.67,43.77,51326.0,39.2688,39.3677,39.2598,39.3497,51326.0
2017-07-05 12:40:00,43.77,43.8,43.73,43.76,32574.0,39.3497,39.3767,39.3137,39.3407,32574.0
2017-07-05 12:50:00,43.77,43.79,43.73,43.77,31349.0,39.3497,39.3677,39.3137,39.3497,31349.0
2017-07-05 13:00:00,43.77,43.8,43.74,43.79,45140.0,39.3497,39.3767,39.3227,39.3677,45140.0
2017-07-05 13:10:00,43.79,43.82,43.77,43.81,52594.0,39.3677,39.3946,39.3497,39.3857,52594.0
2017-07-05 13:20:00,43.81,43.86,43.81,43.84,98129.0,39.3857,39.4306,39.3857,39.4126,98129.0
2017-07-05 13:30:00,43.85,43.86,43.82,43.85,61119.0,39.4216,39.4306,39.3946,39.4216,61119.0
2017-07-05 13:40:00,43.85,43.86,43.76,43.77,134953.0,39.4216,39.4306,39.3407,39.3497,134953.0
2017-07-05 13:50:00,43.77,43.79,43.72,43.75,102674.0,39.3497,39.3677,39.3047,39.3317,102674.0
2017-07-05 14:00:00,43.75,43.84,43.71,43.81,316477.0,39.3317,39.4126,39.2958,39.3857,316477.0
2017-07-05 14:10:00,43.8,43.85,43.77,43.8,147357.0,39.3767,39.4216,39.3497,39.3767,147357.0
2017-07-05 14:20:00,43.79,43.83,43.73,43.75,96575.0,39.3677,39.4036,39.3137,39.3317,96575.0
2017-07-05 14:30:00,43.74,43.79,43.73,43.77,69430.0,39.3227,39.3677,39.3137,39.3497,69430.0
2017-07-05 14:40:00,43.77,43.78,43.68,43.7,85842.0,39.3497,39.3587,39.2688,39.2868,85842.0
2017-07-05 14:50:00,43.7,43.74,43.63,43.65,74201.0,39.2868,39.3227,39.2238,39.2418,74201.0
2017-07-05 15:00:00,43.65,43.66,43.57,43.62,85233.0,39.2418,39.2508,39.1699,39.2148,85233.0
2017-07-05 15:10:00,43.63,43.66,43.6,43.64,64179.0,39.2238,39.2508,39.1969,39.2328,64179.0
2017-07-05 15:20:00,43.65,43.66,43.62,43.62,66242.0,39.2418,39.2508,39.2148,39.2148,66242.0
2017-07-05 15:30:00,43.63,43.69,43.61,43.66,116772.0,39.2238,39.2778,39.2059,39.2508,116772.0
2017-07-05 15:40:00,43.66,43.73,43.66,43.69,120129.0,39.2508,39.3137,39.2508,39.2778,120129.0
2017-07-05 15:50:00,43.69,43.71,43.65,43.67,482238.0,39.2778,39.2958,39.2418,39.2598,482238.0
2017-07-06 09:30:00,43.61,43.86,43.6,43.62,229992.0,39.2059,39.4306,39.1969,39.2148,229992.0
2017-07-06 09:40:00,43.62,43.65,43.36,43.41,171419.0,39.2148,39.2418,38.9811,39.0261,171419.0
2017-07-06 09:50:00,43.41,43.51,43.38,43.45,80559.0,39.0261,39.116,38.9991,39.062,80559.0
2017-07-06 10:00:00,43.45,43.53,43.41,43.52,171214.0,39.062,39.1339,39.0261,39.1249,171214.0
2017-07-06 10:10:00,43.52,43.69,43.51,43.69,139375.0,39.1249,39.2778,39.116,39.2778,139375.0
2017-07-06 10:20:00,43.69,43.76,43.67,43.7,123692.0,39.2778,39.3407,39.2598,39.2868,123692.0
2017-07-06 10:30:00,43.7,43.7,43.6,43.67,146098.0,39.2868,39.2868,39.1969,39.2598,146098.0
2017-07-06 10:40:00,43.67,43.69,43.57,43.61,130885.0,39.2598,39.2778,39.1699,39.2059,130885.0
2017-07-06 10:50:00,43.61,43.66,43.58,43.65,491424.0,39.2059,39.2508,39.1789,39.2418,491424.0
2017-07-06 11:00:00,43.66,43.77,43.66,43.67,136125.0,39.2508,39.3497,39.2508,39.2598,136125.0
2017-07-06 11:10:00,43.67,43.69,43.6,43.68,148002.0,39.2598,39.2778,39.1969,39.2688,148002.0
2017-07-06 11:20:00,43.68,43.73,43.66,43.72,128118.0,39.2688,39.3137,39.2508,39.3047,128118.0
2017-07-06 11:30:00,43.71,43.75,43.67,43.73,184868.0,39.2958,39.3317,39.2598,39.3137,184868.0
2017-07-06 11:40:00,43.74,43.82,43.74,43.79,107224.0,39.3227,39.3946,39.3227,39.3677,107224.0
2017-07-06 11:50:00,43.79,43.82,43.77,43.82,83795.0,39.3677,39.3946,39.3497,39.3946,83795.0
2017-07-06 12:00:00,43.81,43.87,43.79,43.86,431516.0,39.3857,39.4396,39.3677,39.4306,431516.0
2017-07-06 12:10:00,43.86,43.86,43.78,43.79,84636.0,39.4306,39.4306,39.3587,39.3677,84636.0
2017-07-06 12:20:00,43.78,43.79,43.69,43.7,135544.0,39.3587,39.3677,39.2778,39.2868,135544.0
2017-07-06 12:30:00,43.7,43.78,43.7,43.76,68007.0,39.2868,39.3587,39.2868,39.3407,68007.0
2017-07-06 12:40:00,43.75,43.81,43.73,43.81,49779.0,39.3317,39.3857,39.3137,39.3857,49779.0
2017-07-06 12:50:00,43.8,43.81,43.76,43.8,51563.0,39.3767,39.3857,39.3407,39.3767,51563.0
2017-07-06 13:00:00,43.8,43.85,43.79,43.82,87637.0,39.3767,39.4216,39.3677,39.3946,87637.0
2017-07-06 13:10:00,43.81,43.91,43.81,43.9,90869.0,39.3857,39.4756,39.3857,39.4666,90869.0
2017-07-06 13:20:00,43.91,43.95,43.87,43.9,146732.0,39.4756,39.5115,39.4396,39.4666,146732.0
2017-07-06 13:30:00,43.89,43.91,43.84,43.85,105423.0,39.4576,39.4756,39.4126,39.4216,105423.0
2017-07-06 13:40:00,43.85,43.86,43.74,43.78,122363.0,39.4216,39.4306,39.3227,39.3587,122363.0
2017-07-06 13:50:00,43.78,43.78,43.73,43.75,78883.0,39.3587,39.3587,39.3137,39.3317,78883.0
2017-07-06 14:00:00,43.75,43.76,43.7,43.72,92264.0,39.3317,39.3407,39.2868,39.3047,92264.0
2017-07-06 14:10:00,43.72,43.72,43.61,43.63,108076.0,39.3047,39.3047,39.2059,39.2238,108076.0
2017-07-06 14:20:00,43.63,43.71,43.62,43.7,180595.0,39.2238,39.2958,39.2148,39.2868,180595.0
2017-07-06 14:30:00,43.7,43.72,43.66,43.71,145515.0,39.2868,39.3047,39.2508,39.2958,145515.0
2017-07-06 14:40:00,43.71,43.71,43.64,43.67,182283.0,39.2958,39.2958,39.2328,39.2598,182283.0
2017-07-06 14:50:00,43.68,43.79,43.67,43.77,173457.0,39.2688,39.3677,39.2598,39.3497,173457.0
2017-07-06 15:00:00,43.77,43.77,43.71,43.75,208074.0,39.3497,39.3497,39.2958,39.3317,208074.0
2017-07-06 15:10:00,43.75,43.75,43.68,43.73,170969.0,39.3317,39.3317,39.2688,39.3137,170969.0
2017-07-06 15:20:00,43.72,43.73,43.6,43.6,204105.0,39.3047,39.3137,39.1969,39.1969,204105.0
2017-07-06 15:30:00,43.61,43.62,43.54,43.62,327880.0,39.2059,39.2148,39.1429,39.2148,327880.0
2017-07-06 15:40:00,43.62,43.64,43.51,43.58,289861.0,39.2148,39.2328,39.116,39.1789,289861.0
2017-07-06 15:50:00,43.57,43.62,43.43,43.47,920657.0,39.1699,39.2148,39.044,39.08,920657.0
2017-07-07 09:30:00,43.67,43.69,43.29,43.37,231929.0,39.2598,39.2778,38.9182,38.9901,231929.0
2017-07-07 09:40:00,43.36,43.48,43.29,43.38,136224.0,38.9811,39.089,38.9182,38.9991,136224.0
2017-07-07 09:50:00,43.38,43.49,43.34,43.45,109885.0,38.9991,39.098,38.9631,39.062,109885.0
2017-07-07 10:00:00,43.45,43.55,43.42,43.42,66233.0,39.062,39.1519,39.035,39.035,66233.0
2017-07-07 10:10:00,43.42,43.52,43.4,43.43,61865.0,39.035,39.1249,39.0171,39.044,61865.0
2017-07-07 10:20:00,43.42,43.43,43.31,43.43,56011.0,39.035,39.044,38.9362,39.044,56011.0
2017-07-07 10:30:00,43.42,43.43,43.33,43.34,79960.0,39.035,39.044,38.9541,38.9631,79960.0
2017-07-07 10:40:00,43.33,43.38,43.3,43.35,121541.0,38.9541,38.9991,38.9272,38.9721,121541.0
2017-07-07 10:50:00,43.35,43.37,43.26,43.33,74582.0,38.9721,38.9901,38.8912,38.9541,74582.0
2017-07-07 11:00:00,43.32,43.36,43.28,43.3,75443.0,38.9451,38.9811,38.9092,38.9272,75443.0
2017-07-07 11:10:00,43.3,43.41,43.3,43.4,64865.0,38.9272,39.0261,38.9272,39.0171,64865.0
2017-07-07 11:20:00,43.41,43.47,43.39,43.46,72665.0,39.0261,39.08,39.0081,39.071,72665.0
2017-07-07 11:30:00,43.47,43.51,43.42,43.48,115342.0,39.08,39.116,39.035,39.089,115342.0
2017-07-07 11:40:00,43.48,43.56,43.48,43.49,94393.0,39.089,39.1609,39.089,39.098,94393.0
2017-07-07 11:50:00,43.49,43.53,43.47,43.48,38304.0,39.098,39.1339,39.08,39.089,38304.0
2017-07-07 12:00:00,43.49,43.51,43.47,43.48,48905.0,39.098,39.116,39.08,39.089,48905.0
2017-07-07 12:10:00,43.48,43.59,43.48,43.56,108024.0,39.089,39.1879,39.089,39.1609,108024.0
2017-07-07 12:20:00,43.56,43.65,43.53,43.63,124359.0,39.1609,39.2418,39.1339,39.2238,124359.0
2017-07-07 12:30:00,43.63,43.63,43.57,43.57,63429.0,39.2238,39.2238,39.1699,39.1699,63429.0
2017-07-07 12:40:00,43.58,43.59,43.52,43.52,93841.0,39.1789,39.1879,39.1249,39.1249,93841.0
2017-07-07 12:50:00,43.52,43.57,43.51,43.53,100886.0,39.1249,39.1699,39.116,39.1339,100886.0
2017-07-07 13:00:00,43.53,43.56,43.52,43.52,40686.0,39.1339,39.1609,39.1249,39.1249,40686.0
2017-07-07 13:10:00,43.52,43.56,43.52,43.55,31881.0,39.1249,39.1609,39.1249,39.1519,31881.0
2017-07-07 13:20:00,43.55,43.57,43.54,43.54,32626.0,39.1519,39.1699,39.1429,39.1429,32626.0
2017-07-07 13:30:00,43.55,43.56,43.52,43.55,25192.0,39.1519,39.1609,39.1249,39.1519,25192.0
2017-07-07 13:40:00,43.56,43.58,43.52,43.53,30881.0,39.1609,39.1789,39.1249,39.1339,30881.0
2017-07-07 13:50:00,43.52,43.53,43.49,43.5,66346.0,39.1249,39.1339,39.098,39.107,66346.0
2017-07-07 14:00:00,43.49,43.5,43.45,43.46,98512.0,39.098,39.107,39.062,39.071,98512.0
2017-07-07 14:10:00,43.47,43.47,43.4,43.41,159605.0,39.08,39.08,39.0171,39.0261,159605.0
2017-07-07 14:20:00,43.4,43.41,43.34,43.36,148778.0,39.0171,39.0261,38.9631,38.9811,148778.0
2017-07-07 14:30:00,43.36,43.39,43.33,43.34,62411.0,38.9811,39.0081,38.9541,38.9631,62411.0
2017-07-07 14:40:00,43.34,43.37,43.32,43.34,76062.0,38.9631,38.9901,38.9451,38.9631,76062.0
2017-07-07 14:50:00,43.35,43.35,43.24,43.26,81549.0,38.9721,38.9721,38.8732,38.8912,81549.0
2017-07-07 15:00:00,43.25,43.26,43.2,43.22,69031.0,38.8822,38.8912,38.8373,38.8552,69031.0
2017-07-07 15:10:00,43.21,43.26,43.21,43.25,86299.0,38.8463,38.8912,38.8463,38.8822,86299.0
2017-07-07 15:20:00,43.24,43.26,43.19,43.25,82317.0,38.8732,38.8912,38.8283,38.8822,82317.0
2017-07-07 15:30:00,43.25,43.32,43.23,43.3,97938.0,38.8822,38.9451,38.8642,38.9272,97938.0
2017-07-07 15:40:00,43.3,43.33,43.25,43.27,241430.0,38.9272,38.9541,38.8822,38.9002,241430.0
2017-07-07 15:50:00,43.28,43.36,43.27,43.32,486456.0,38.9092,38.9811,38.9002,38.9451,486456.0
2017-07-10 09:30:00,43.25,43.3,43.12,43.26,151202.0,38.8822,38.9272,38.7653,38.8912,151202.0
2017-07-10 09:40:00,43.27,43.46,43.24,43.46,108448.0,38.9002,39.071,38.8732,39.071,108448.0
2017-07-10 09:50:00,43.47,43.5,43.4,43.44,74598.0,39.08,39.107,39.0171,39.053,74598.0
2017-07-10 10:00:00,43.44,43.51,43.29,43.32,104685.0,39.053,39.116,38.9182,38.9451,104685.0
2017-07-10 10:10:00,43.31,43.4,43.31,43.33,70469.0,38.9362,39.0171,38.9362,38.9541,70469.0
2017-07-10 10:20:00,43.33,43.49,43.33,43.43,37660.0,38.9541,39.098,38.9541,39.044,37660.0
2017-07-10 10:30:00,43.43,43.47,43.37,43.43,61994.0,39.044,39.08,38.9901,39.044,61994.0
2017-07-10 10:40:00,43.44,43.56,43.42,43.55,64706.0,39.053,39.1609,39.035,39.1519,64706.0
2017-07-10 10:50:00,43.54,43.59,43.51,43.53,56691.0,39.1429,39.1879,39.116,39.1339,56691.0
2017-07-10 11:00:00,43.53,43.61,43.46,43.58,96047.0,39.1339,39.2059,39.071,39.1789,96047.0
2017-07-10 11:10:00,43.59,43.63,43.54,43.57,188190.0,39.1879,39.2238,39.1429,39.1699,188190.0
2017-07-10 11:20:00,43.58,43.59,43.44,43.47,59351.0,39.1789,39.1879,39.053,39.08,59351.0
2017-07-10 11:30:00,43.47,43.48,43.43,43.48,50904.0,39.08,39.089,39.044,39.089,50904.0
2017-07-10 11:40:00,43.48,43.52,43.47,43.51,46096.0,39.089,39.1249,39.08,39.116,46096.0
2017-07-10 11:50:00,43.51,43.51,43.45,43.48,43753.0,39.116,39.116,39.062,39.089,43753.0
2017-07-10 12:00:00,43.48,43.57,43.47,43.55,63750.0,39.089,39.1699,39.08,39.1519,63750.0
2017-07-10 12:10:00,43.55,43.63,43.54,43.6,55642.0,39.1519,39.2238,39.1429,39.1969,55642.0
2017-07-10 12:20:00,43.6,43.61,43.53,43.54,93423.0,39.1969,39.2059,39.1339,39.1429,93423.0
2017-07-10 12:30:00,43.54,43.58,43.54,43.56,48829.0,39.1429,39.1789,39.1429,39.1609,48829.0
2017-07-10 12:40:00,43.55,43.59,43.53,43.55,65064.0,39.1519,39.1879,39.1339,39.1519,65064.0
2017-07-10 12:50:00,43.55,43.63,43.54,43.63,41054.0,39.1519,39.2238,39.1429,39.2238,41054.0
2017-07-10 13:00:00,43.63,43.66,43.61,43.63,46235.0,39.2238,39.2508,39.2059,39.2238,46235.0
2017-07-10 13:10:00,43.63,43.64,43.56,43.57,45194.0,39.2238,39.2328,39.1609,39.1699,45194.0
2017-07-10 13:20:00,43.57,43.6,43.53,43.57,45690.0,39.1699,39.1969,39.1339,39.1699,45690.0
2017-07-10 13:30:00,43.58,43.61,43.57,43.6,32086.0,39.1789,39.2059,39.1699,39.1969,32086.0
2017-07-10 13:40:00,43.59,43.66,43.58,43.65,38253.0,39.1879,39.2508,39.1789,39.2418,38253.0
2017-07-10 13:50:00,43.66,43.72,43.65,43.71,62100.0,39.2508,39.3047,39.2418,39.2958,62100.0
2017-07-10 14:00:00,43.71,43.73,43.69,43.69,41475.0,39.2958,39.3137,39.2778,39.2778,41475.0
2017-07-10 14:10:00,43.69,43.77,43.69,43.75,61046.0,39.2778,39.3497,39.2778,39.3317,61046.0
2017-07-10 14:20:00,43.75,43.76,43.68,43.68,46894.0,39.3317,39.3407,39.2688,39.2688,46894.0
2017-07-10 14:30:00,43.68,43.73,43.67,43.71,48188.0,39.2688,39.3137,39.2598,39.2958,48188.0
2017-07-10 14:40:00,43.71,43.71,43.67,43.68,44588.0,39.2958,39.2958,39.2598,39.2688,44588.0
2017-07-10 14:50:00,43.68,43.7,43.65,43.66,40115.0,39.2688,39.2868,39.2418,39.2508,40115.0
2017-07-10 15:00:00,43.66,43.75,43.66,43.73,76584.0,39.2508,39.3317,39.2508,39.3137,76584.0
2017-07-10 15:10:00,43.73,43.73,43.66,43.68,83133.0,39.3137,39.3137,39.2508,39.2688,83133.0
2017-07-10 15:20:00,43.68,43.69,43.65,43.66,85958.0,39.2688,39.2778,39.2418,39.2508,85958.0
2017-07-10 15:30:00,43.65,43.76,43.65,43.75,140680.0,39.2418,39.3407,39.2418,39.3317,140680.0
2017-07-10 15:40:00,43.75,43.75,43.63,43.68,184087.0,39.3317,39.3317,39.2238,39.2688,184087.0
2017-07-10 15:50:00,43.67,43.68,43.62,43.63,367167.0,39.2598,39.2688,39.2148,39.2238,367167.0
2017-07-11 09:30:00,43.28,43.34,43.09,43.14,489308.0,38.9092,38.9631,38.7384,38.7833,489308.0
2017-07-11 09:40:00,43.14,43.18,42.99,43.06,350078.0,38.7833,38.8193,38.6485,38.7114,350078.0
2017-07-11 09:50:00,43.06,43.13,43.01,43.03,131520.0,38.7114,38.7743,38.6665,38.6844,131520.0
2017-07-11 10:00:00,43.03,43.13,43.01,43.01,108328.0,38.6844,38.7743,38.6665,38.6665,108328.0
2017-07-11 10:10:00,43.01,43.09,42.99,43.04,113587.0,38.6665,38.7384,38.6485,38.6934,113587.0
2017-07-11 10:20:00,43.04,43.05,42.97,42.99,120879.0,38.6934,38.7024,38.6305,38.6485,120879.0
2017-07-11 10:30:00,42.99,43.05,42.95,43.02,164134.0,38.6485,38.7024,38.6125,38.6754,164134.0
2017-07-11 10:40:00,43.02,43.06,42.96,43.0,181019.0,38.6754,38.7114,38.6215,38.6575,181019.0
2017-07-11 10:50:00,43.01,43.09,42.98,43.09,165710.0,38.6665,38.7384,38.6395,38.7384,165710.0
2017-07-11 11:00:00,43.09,43.26,43.08,43.24,81967.0,38.7384,38.8912,38.7294,38.8732,81967.0
2017-07-11 11:10:00,43.23,43.25,43.13,43.16,134157.0,38.8642,38.8822,38.7743,38.8013,134157.0
2017-07-11 11:20:00,43.16,43.17,42.77,42.89,324617.0,38.8013,38.8103,38.4507,38.5586,324617.0
2017-07-11 11:30:00,42.88,42.94,42.83,42.85,371922.0,38.5496,38.6035,38.5046,38.5226,371922.0
2017-07-11 11:40:00,42.85,42.9,42.82,42.88,176947.0,38.5226,38.5676,38.4956,38.5496,176947.0
2017-07-11 11:50:00,42.88,42.95,42.87,42.91,61474.0,38.5496,38.6125,38.5406,38.5765,61474.0
2017-07-11 12:00:00,42.9,42.95,42.88,42.93,57721.0,38.5676,38.6125,38.5496,38.5945,57721.0
2017-07-11 12:10:00,42.93,42.99,42.92,42.96,46329.0,38.5945,38.6485,38.5855,38.6215,46329.0
2017-07-11 12:20:00,42.96,42.99,42.91,42.96,40457.0,38.6215,38.6485,38.5765,38.6215,40457.0
2017-07-11 12:30:00,42.96,42.99,42.92,42.95,188940.0,38.6215,38.6485,38.5855,38.6125,188940.0
2017-07-11 12:40:00,42.96,42.98,42.92,42.95,44643.0,38.6215,38.6395,38.5855,38.6125,44643.0
2017-07-11 12:50:00,42.95,42.99,42.93,42.98,43946.0,38.6125,38.6485,38.5945,38.6395,43946.0
2017-07-11 13:00:00,42.98,43.02,42.97,42.98,39897.0,38.6395,38.6754,38.6305,38.6395,39897.0
2017-07-11 13:10:00,42.98,42.99,42.94,42.95,30018.0,38.6395,38.6485,38.6035,38.6125,30018.0
2017-07-11 13:20:00,42.96,42.99,42.92,42.92,36190.0,38.6215,38.6485,38.5855,38.5855,36190.0
2017-07-11 13:30:00,42.92,42.94,42.84,42.88,45170.0,38.5855,38.6035,38.5136,38.5496,45170.0
2017-07-11 13:40:00,42.89,42.99,42.88,42.96,70604.0,38.5586,38.6485,38.5496,38.6215,70604.0
2017-07-11 13:50:00,42.97,43.06,42.96,43.05,60586.0,38.6305,38.7114,38.6215,38.7024,60586.0
2017-07-11 14:00:00,43.05,43.07,42.98,42.99,66319.0,38.7024,38.7204,38.6395,38.6485,66319.0
2017-07-11 14:10:00,43.0,43.02,42.97,42.98,64982.0,38.6575,38.6754,38.6305,38.6395,64982.0
2017-07-11 14:20:00,42.97,43.0,42.95,42.98,54693.0,38.6305,38.6575,38.6125,38.6395,54693.0
2017-07-11 14:30:00,42.98,43.03,42.96,42.98,322754.0,38.6395,38.6844,38.6215,38.6395,322754.0
2017-07-11 14:40:00,42.98,43.05,42.97,43.04,58495.0,38.6395,38.7024,38.6305,38.6934,58495.0
2017-07-11 14:50:00,43.03,43.1,43.02,43.09,39590.0,38.6844,38.7474,38.6754,38.7384,39590.0
2017-07-11 15:00:00,43.09,43.13,43.08,43.13,50229.0,38.7384,38.7743,38.7294,38.7743,50229.0
2017-07-11 15:10:00,43.13,43.16,43.11,43.16,78519.0,38.7743,38.8013,38.7564,38.8013,78519.0
2017-07-11 15:20:00,43.16,43.17,43.08,43.08,107676.0,38.8013,38.8103,38.7294,38.7294,107676.0
2017-07-11 15:30:00,43.09,43.16,43.08,43.1,197521.0,38.7384,38.8013,38.7294,38.7474,197521.0
2017-07-11 15:40:00,43.11,43.16,43.09,43.09,186933.0,38.7564,38.8013,38.7384,38.7384,186933.0
2017-07-11 15:50:00,43.09,43.13,43.07,43.1,384187.0,38.7384,38.7743,38.7204,38.7474,384187.0
2017-07-12 09:30:00,43.0,43.03,42.76,42.8,326054.0,38.6575,38.6844,38.4417,38.4777,326054.0
2017-07-12 09:40:00,42.81,42.88,42.76,42.78,348820.0,38.4866,38.5496,38.4417,38.4597,348820.0
2017-07-12 09:50:00,42.79,42.97,42.79,42.97,265196.0,38.4687,38.6305,38.4687,38.6305,265196.0
2017-07-12 10:00:00,42.97,43.08,42.96,43.03,106968.0,38.6305,38.7294,38.6215,38.6844,106968.0
2017-07-12 10:10:00,43.02,43.14,43.02,43.11,76656.0,38.6754,38.7833,38.6754,38.7564,76656.0
2017-07-12 10:20:00,43.1,43.19,43.08,43.18,71365.0,38.7474,38.8283,38.7294,38.8193,71365.0
2017-07-12 10:30:00,43.19,43.22,43.11,43.14,66764.0,38.8283,38.8552,38.7564,38.7833,66764.0
2017-07-12 10:40:00,43.14,43.19,43.06,43.12,130151.0,38.7833,38.8283,38.7114,38.7653,130151.0
2017-07-12 10:50:00,43.12,43.15,43.02,43.06,184799.0,38.7653,38.7923,38.6754,38.7114,184799.0
2017-07-12 11:00:00,43.06,43.1,43.04,43.06,218850.0,38.7114,38.7474,38.6934,38.7114,218850.0
2017-07-12 11:10:00,43.06,43.15,43.05,43.15,133420.0,38.7114,38.7923,38.7024,38.7923,133420.0
2017-07-12 11:20:00,43.14,43.15,43.05,43.08,88069.0,38.7833,38.7923,38.7024,38.7294,88069.0
2017-07-12 11:30:00,43.08,43.1,43.01,43.02,216484.0,38.7294,38.7474,38.6665,38.6754,216484.0
2017-07-12 11:40:00,43.01,43.02,42.87,42.87,128211.0,38.6665,38.6754,38.5406,38.5406,128211.0
2017-07-12 11:50:00,42.87,42.93,42.83,42.92,145390.0,38.5406,38.5945,38.5046,38.5855,145390.0
2017-07-12 12:00:00,42.92,42.95,42.89,42.94,221601.0,38.5855,38.6125,38.5586,38.6035,221601.0
2017-07-12 12:10:00,42.94,42.95,42.74,42.78,139283.0,38.6035,38.6125,38.4237,38.4597,139283.0
2017-07-12 12:20:00,42.77,42.88,42.77,42.86,72839.0,38.4507,38.5496,38.4507,38.5316,72839.0
2017-07-12 12:30:00,42.87,42.92,42.85,42.91,67167.0,38.5406,38.5855,38.5226,38.5765,67167.0
2017-07-12 12:40:00,42.91,42.92,42.85,42.86,66831.0,38.5765,38.5855,38.5226,38.5316,66831.0
2017-07-12 12:50:00,42.85,42.89,42.82,42.89,65722.0,38.5226,38.5586,38.4956,38.5586,65722.0
2017-07-12 13:00:00,42.9,42.96,42.89,42.95,74794.0,38.5676,38.6215,38.5586,38.6125,74794.0
2017-07-12 13:10:00,42.95,42.97,42.9,42.91,55888.0,38.6125,38.6305,38.5676,38.5765,55888.0
2017-07-12 13:20:00,42.92,42.92,42.88,42.91,73417.0,38.5855,38.5855,38.5496,38.5765,73417.0
2017-07-12 13:30:00,42.91,43.0,42.9,42.97,113082.0,38.5765,38.6575,38.5676,38.6305,113082.0
2017-07-12 13:40:00,42.97,43.02,42.94,42.94,95902.0,38.6305,38.6754,38.6035,38.6035,95902.0
2017-07-12 13:50:00,42.94,42.98,42.92,42.98,152156.0,38.6035,38.6395,38.5855,38.6395,152156.0
2017-07-12 14:00:00,42.98,42.99,42.95,42.98,98903.0,38.6395,38.6485,38.6125,38.6395,98903.0
2017-07-12 14:10:00,42.98,43.02,42.93,43.0,75952.0,38.6395,38.6754,38.5945,38.6575,75952.0
2017-07-12 14:20:00,43.0,43.05,42.97,43.04,123952.0,38.6575,38.7024,38.6305,38.6934,123952.0
2017-07-12 14:30:00,43.04,43.04,42.98,42.98,55868.0,38.6934,38.6934,38.6395,38.6395,55868.0
2017-07-12 14:40:00,42.98,43.03,42.97,43.01,89973.0,38.6395,38.6844,38.6305,38.6665,89973.0
2017-07-12 14:50:00,43.01,43.03,42.99,43.02,61297.0,38.6665,38.6844,38.6485,38.6754,61297.0
2017-07-12 15:00:00,43.02,43.06,42.99,43.04,70244.0,38.6754,38.7114,38.6485,38.6934,70244.0
2017-07-12 15:10:00,43.04,43.05,42.99,43.01,57069.0,38.6934,38.7024,38.6485,38.6665,57069.0
2017-07-12 15:20:00,43.01,43.05,43.0,43.05,104627.0,38.6665,38.7024,38.6575,38.7024,104627.0
2017-07-12 15:30:00,43.04,43.05,42.98,42.99,134665.0,38.6934,38.7024,38.6395,38.6485,134665.0
2017-07-12 15:40:00,42.99,43.01,42.95,43.0,217688.0,38.6485,38.6665,38.6125,38.6575,217688.0
2017-07-12 15:50:00,43.0,43.07,42.99,43.06,508957.0,38.6575,38.7204,38.6485,38.7114,508957.0
2017-07-13 09:30:00,43.11,43.17,42.98,43.05,283604.0,38.7564,38.8103,38.6395,38.7024,283604.0
2017-07-13 09:40:00,43.05,43.12,42.99,43.02,163402.0,38.7024,38.7653,38.6485,38.6754,163402.0
2017-07-13 09:50:00,43.03,43.15,43.0,43.07,127203.0,38.6844,38.7923,38.6575,38.7204,127203.0
2017-07-13 10:00:00,43.07,43.17,43.07,43.16,144224.0,38.7204,38.8103,38.7204,38.8013,144224.0
2017-07-13 10:10:00,43.17,43.23,43.12,43.18,161042.0,38.8103,38.8642,38.7653,38.8193,161042.0
2017-07-13 10:20:00,43.19,43.2,43.04,43.05,225187.0,38.8283,38.8373,38.6934,38.7024,225187.0
2017-07-13 10:30:00,43.06,43.15,43.04,43.1,127315.0,38.7114,38.7923,38.6934,38.7474,127315.0
2017-07-13 10:40:00,43.09,43.13,43.08,43.1,51765.0,38.7384,38.7743,38.7294,38.7474,51765.0
2017-07-13 10:50:00,43.12,43.22,43.11,43.18,86754.0,38.7653,38.8552,38.7564,38.8193,86754.0
2017-07-13 11:00:00,43.17,43.21,43.15,43.16,42308.0,38.8103,38.8463,38.7923,38.8013,42308.0
2017-07-13 11:10:00,43.15,43.22,43.14,43.18,46110.0,38.7923,38.8552,38.7833,38.8193,46110.0
2017-07-13 11:20:00,43.19,43.25,43.17,43.25,62999.0,38.8283,38.8822,38.8103,38.8822,62999.0
2017-07-13 11:30:00,43.25,43.25,43.2,43.21,48786.0,38.8822,38.8822,38.8373,38.8463,48786.0
2017-07-13 11:40:00,43.2,43.23,43.18,43.22,38200.0,38.8373,38.8642,38.8193,38.8552,38200.0
2017-07-13 11:50:00,43.23,43.29,43.22,43.26,88387.0,38.8642,38.9182,38.8552,38.8912,88387.0
2017-07-13 12:00:00,43.26,43.29,43.25,43.29,71993.0,38.8912,38.9182,38.8822,38.9182,71993.0
2017-07-13 12:10:00,43.29,43.37,43.28,43.36,86850.0,38.9182,38.9901,38.9092,38.9811,86850.0
2017-07-13 12:20:00,43.35,43.42,43.34,43.41,99586.0,38.9721,39.035,38.9631,39.0261,99586.0
2017-07-13 12:30:00,43.41,43.43,43.3,43.31,43692.0,39.0261,39.044,38.9272,38.9362,43692.0
2017-07-13 12:40:00,43.31,43.31,43.25,43.27,40387.0,38.9362,38.9362,38.8822,38.9002,40387.0
2017-07-13 12:50:00,43.27,43.33,43.27,43.32,26189.0,38.9002,38.9541,38.9002,38.9451,26189.0
2017-07-13 13:00:00,43.32,43.36,43.31,43.31,41528.0,38.9451,38.9811,38.9362,38.9362,41528.0
2017-07-13 13:10:00,43.31,43.31,43.26,43.3,179964.0,38.9362,38.9362,38.8912,38.9272,179964.0
2017-07-13 13:20:00,43.3,43.31,43.25,43.26,29003.0,38.9272,38.9362,38.8822,38.8912,29003.0
2017-07-13 13:30:00,43.26,43.27,43.23,43.26,32276.0,38.8912,38.9002,38.8642,38.8912,32276.0
2017-07-13 13:40:00,43.26,43.27,43.22,43.25,32333.0,38.8912,38.9002,38.8552,38.8822,32333.0
2017-07-13 13:50:00,43.25,43.26,43.2,43.23,50054.0,38.8822,38.8912,38.8373,38.8642,50054.0
2017-07-13 14:00:00,43.22,43.24,43.19,43.21,124061.0,38.8552,38.8732,38.8283,38.8463,124061.0
2017-07-13 14:10:00,43.22,43.24,43.17,43.24,75177.0,38.8552,38.8732,38.8103,38.8732,75177.0
2017-07-13 14:20:00,43.24,43.28,43.21,43.21,42012.0,38.8732,38.9092,38.8463,38.8463,42012.0
2017-07-13 14:30:00,43.22,43.25,43.2,43.2,134699.0,38.8552,38.8822,38.8373,38.8373,134699.0
2017-07-13 14:40:00,43.2,43.22,43.19,43.21,89411.0,38.8373,38.8552,38.8283,38.8463,89411.0
2017-07-13 14:50:00,43.21,43.25,43.2,43.25,59000.0,38.8463,38.8822,38.8373,38.8822,59000.0
2017-07-13 15:00:00,43.24,43.27,43.2,43.21,69014.0,38.8732,38.9002,38.8373,38.8463,69014.0
2017-07-13 15:10:00,43.21,43.26,43.2,43.25,100709.0,38.8463,38.8912,38.8373,38.8822,100709.0
2017-07-13 15:20:00,43.25,43.28,43.22,43.23,101890.0,38.8822,38.9092,38.8552,38.8642,101890.0
2017-07-13 15:30:00,43.23,43.25,43.22,43.23,93735.0,38.8642,38.8822,38.8552,38.8642,93735.0
2017-07-13 15:40:00,43.24,43.25,43.19,43.21,186809.0,38.8732,38.8822,38.8283,38.8463,186809.0
2017-07-13 15:50:00,43.22,43.22,43.17,43.19,371380.0,38.8552,38.8552,38.8103,38.8283,371380.0
2017-07-14 09:30:00,42.6,42.86,42.47,42.8,310045.0,38.2979,38.5316,38.181,38.4777,310045.0
2017-07-14 09:40:00,42.8,43.1,42.72,43.02,181425.0,38.4777,38.7474,38.4057,38.6754,181425.0
2017-07-14 09:50:00,43.03,43.23,43.01,43.22,151893.0,38.6844,38.8642,38.6665,38.8552,151893.0
2017-07-14 10:00:00,43.21,43.22,43.0,43.05,133538.0,38.8463,38.8552,38.6575,38.7024,133538.0
2017-07-14 10:10:00,43.05,43.07,42.96,43.01,126142.0,38.7024,38.7204,38.6215,38.6665,126142.0
2017-07-14 10:20:00,43.01,43.04,42.99,43.03,94575.0,38.6665,38.6934,38.6485,38.6844,94575.0
2017-07-14 10:30:00,43.02,43.07,42.98,43.05,106246.0,38.6754,38.7204,38.6395,38.7024,106246.0
2017-07-14 10:40:00,43.06,43.15,43.05,43.11,114392.0,38.7114,38.7923,38.7024,38.7564,114392.0
2017-07-14 10:50:00,43.1,43.19,43.1,43.14,127196.0,38.7474,38.8283,38.7474,38.7833,127196.0
2017-07-14 11:00:00,43.14,43.19,43.08,43.16,130520.0,38.7833,38.8283,38.7294,38.8013,130520.0
2017-07-14 11:10:00,43.16,43.26,43.15,43.18,107500.0,38.8013,38.8912,38.7923,38.8193,107500.0
2017-07-14 11:20:00,43.18,43.18,43.11,43.12,105947.0,38.8193,38.8193,38.7564,38.7653,105947.0
2017-07-14 11:30:00,43.12,43.14,43.1,43.11,135050.0,38.7653,38.7833,38.7474,38.7564,135050.0
2017-07-14 11:40:00,43.11,43.13,43.09,43.09,67223.0,38.7564,38.7743,38.7384,38.7384,67223.0
2017-07-14 11:50:00,43.09,43.1,43.05,43.08,55867.0,38.7384,38.7474,38.7024,38.7294,55867.0
2017-07-14 12:00:00,43.08,43.1,43.03,43.09,96222.0,38.7294,38.7474,38.6844,38.7384,96222.0
2017-07-14 12:10:00,43.08,43.1,43.05,43.08,68504.0,38.7294,38.7474,38.7024,38.7294,68504.0
2017-07-14 12:20:00,43.09,43.1,43.04,43.04,92878.0,38.7384,38.7474,38.6934,38.6934,92878.0
2017-07-14 12:30:00,43.05,43.09,43.04,43.08,40280.0,38.7024,38.7384,38.6934,38.7294,40280.0
2017-07-14 12:40:00,43.08,43.11,43.05,43.07,132186.0,38.7294,38.7564,38.7024,38.7204,132186.0
2017-07-14 12:50:00,43.07,43.09,43.01,43.02,156306.0,38.7204,38.7384,38.6665,38.6754,156306.0
2017-07-14 13:00:00,43.02,43.15,43.01,43.14,200523.0,38.6754,38.7923,38.6665,38.7833,200523.0
2017-07-14 13:10:00,43.14,43.23,43.13,43.22,157827.0,38.7833,38.8642,38.7743,38.8552,157827.0
2017-07-14 13:20:00,43.22,43.23,43.14,43.15,87355.0,38.8552,38.8642,38.7833,38.7923,87355.0
2017-07-14 13:30:00,43.15,43.16,43.1,43.1,91613.0,38.7923,38.8013,38.7474,38.7474,91613.0
2017-07-14 13:40:00,43.1,43.1,43.04,43.04,88284.0,38.7474,38.7474,38.6934,38.6934,88284.0
2017-07-14 13:50:00,43.04,43.1,43.02,43.07,80804.0,38.6934,38.7474,38.6754,38.7204,80804.0
2017-07-14 14:00:00,43.06,43.09,43.05,43.06,79470.0,38.7114,38.7384,38.7024,38.7114,79470.0
2017-07-14 14:10:00,43.05,43.06,43.02,43.04,94483.0,38.7024,38.7114,38.6754,38.6934,94483.0
2017-07-14 14:20:00,43.05,43.06,42.99,43.0,116161.0,38.7024,38.7114,38.6485,38.6575,116161.0
2017-07-14 14:30:00,43.0,43.02,42.97,43.02,106731.0,38.6575,38.6754,38.6305,38.6754,106731.0
2017-07-14 14:40:00,43.01,43.04,42.98,43.01,93812.0,38.6665,38.6934,38.6395,38.6665,93812.0
2017-07-14 14:50:00,43.02,43.06,43.0,43.03,89157.0,38.6754,38.7114,38.6575,38.6844,89157.0
2017-07-14 15:00:00,43.03,43.05,43.0,43.05,131707.0,38.6844,38.7024,38.6575,38.7024,131707.0
2017-07-14 15:10:00,43.05,43.12,43.04,43.11,139329.0,38.7024,38.7653,38.6934,38.7564,139329.0
2017-07-14 15:20:00,43.11,43.17,43.08,43.15,134654.0,38.7564,38.8103,38.7294,38.7923,134654.0
2017-07-14 15:30:00,43.15,43.19,43.14,43.19,205115.0,38.7923,38.8283,38.7833,38.8283,205115.0
2017-07-14 15:40:00,43.19,43.2,43.1,43.14,222634.0,38.8283,38.8373,38.7474,38.7833,222634.0
2017-07-14 15:50:00,43.14,43.14,42.99,43.05,659511.0,38.7833,38.7833,38.6485,38.7024,659511.0
2017-07-17 09:30:00,43.01,43.04,42.65,42.7,197134.0,38.6665,38.6934,38.3428,38.3878,197134.0
2017-07-17 09:40:00,42.72,42.86,42.66,42.8,295129.0,38.4057,38.5316,38.3518,38.4777,295129.0
2017-07-17 09:50:00,42.8,42.86,42.75,42.84,87502.0,38.4777,38.5316,38.4327,38.5136,87502.0
2017-07-17 10:00:00,42.83,42.87,42.78,42.85,251921.0,38.5046,38.5406,38.4597,38.5226,251921.0
2017-07-17 10:10:00,42.85,42.86,42.74,42.81,104223.0,38.5226,38.5316,38.4237,38.4866,104223.0
2017-07-17 10:20:00,42.81,42.88,42.81,42.85,168746.0,38.4866,38.5496,38.4866,38.5226,168746.0
2017-07-17 10:30:00,42.85,42.91,42.81,42.82,190318.0,38.5226,38.5765,38.4866,38.4956,190318.0
2017-07-17 10:40:00,42.83,42.91,42.83,42.89,105358.0,38.5046,38.5765,38.5046,38.5586,105358.0
2017-07-17 10:50:00,42.9,42.92,42.87,42.9,147829.0,38.5676,38.5855,38.5406,38.5676,147829.0
2017-07-17 11:00:00,42.9,42.98,42.87,42.94,146164.0,38.5676,38.6395,38.5406,38.6035,146164.0
2017-07-17 11:10:00,42.93,42.94,42.88,42.91,194075.0,38.5945,38.6035,38.5496,38.5765,194075.0
2017-07-17 11:20:00,42.91,42.95,42.84,42.84,173489.0,38.5765,38.6125,38.5136,38.5136,173489.0
2017-07-17 11:30:00,42.84,42.91,42.83,42.84,138878.0,38.5136,38.5765,38.5046,38.5136,138878.0
2017-07-17 11:40:00,42.83,42.86,42.8,42.8,109133.0,38.5046,38.5316,38.4777,38.4777,109133.0
2017-07-17 11:50:00,42.81,42.81,42.76,42.77,136032.0,38.4866,38.4866,38.4417,38.4507,136032.0
2017-07-17 12:00:00,42.77,42.8,42.74,42.74,65982.0,38.4507,38.4777,38.4237,38.4237,65982.0
2017-07-17 12:10:00,42.74,42.8,42.73,42.8,68400.0,38.4237,38.4777,38.4147,38.4777,68400.0
2017-07-17 12:20:00,42.79,42.87,42.79,42.87,74327.0,38.4687,38.5406,38.4687,38.5406,74327.0
2017-07-17 12:30:00,42.87,42.92,42.87,42.91,97477.0,38.5406,38.5855,38.5406,38.5765,97477.0
2017-07-17 12:40:00,42.91,42.95,42.9,42.95,136811.0,38.5765,38.6125,38.5676,38.6125,136811.0
2017-07-17 12:50:00,42.95,42.98,42.92,42.92,92208.0,38.6125,38.6395,38.5855,38.5855,92208.0
2017-07-17 13:00:00,42.92,42.95,42.91,42.92,94162.0,38.5855,38.6125,38.5765,38.5855,94162.0
2017-07-17 13:10:00,42.92,42.98,42.92,42.93,85443.0,38.5855,38.6395,38.5855,38.5945,85443.0
2017-07-17 13:20:00,42.93,42.99,42.92,42.97,85363.0,38.5945,38.6485,38.5855,38.6305,85363.0
2017-07-17 13:30:00,42.98,43.02,42.94,43.01,237636.0,38.6395,38.6754,38.6035,38.6665,237636.0
2017-07-17 13:40:00,43.01,43.04,42.95,42.95,130289.0,38.6665,38.6934,38.6125,38.6125,130289.0
2017-07-17 13:50:00,42.95,42.96,42.86,42.89,133351.0,38.6125,38.6215,38.5316,38.5586,133351.0
2017-07-17 14:00:00,42.88,42.9,42.84,42.85,101138.0,38.5496,38.5676,38.5136,38.5226,101138.0
2017-07-17 14:10:00,42.86,42.88,42.83,42.84,70424.0,38.5316,38.5496,38.5046,38.5136,70424.0
2017-07-17 14:20:00,42.84,42.92,42.84,42.92,85809.0,38.5136,38.5855,38.5136,38.5855,85809.0
2017-07-17 14:30:00,42.92,42.94,42.87,42.91,104177.0,38.5855,38.6035,38.5406,38.5765,104177.0
2017-07-17 14:40:00,42.91,42.93,42.89,42.91,133996.0,38.5765,38.5945,38.5586,38.5765,133996.0
2017-07-17 14:50:00,42.91,42.92,42.83,42.83,104235.0,38.5765,38.5855,38.5046,38.5046,104235.0
2017-07-17 15:00:00,42.84,42.93,42.83,42.91,106877.0,38.5136,38.5945,38.5046,38.5765,106877.0
2017-07-17 15:10:00,42.92,42.95,42.9,42.94,131133.0,38.5855,38.6125,38.5676,38.6035,131133.0
2017-07-17 15:20:00,42.94,42.94,42.91,42.91,120055.0,38.6035,38.6035,38.5765,38.5765,120055.0
2017-07-17 15:30:00,42.92,42.95,42.89,42.9,192296.0,38.5855,38.6125,38.5586,38.5676,192296.0
2017-07-17 15:40:00,42.9,42.91,42.85,42.87,286901.0,38.5676,38.5765,38.5226,38.5406,286901.0
2017-07-17 15:50:00,42.86,42.96,42.86,42.92,511342.0,38.5316,38.6215,38.5316,38.5855,511342.0
2017-07-18 09:30:00,42.5,42.93,42.27,42.86,330352.0,38.208,38.5945,38.0012,38.5316,330352.0
2017-07-18 09:40:00,42.83,43.06,42.78,42.83,179495.0,38.5046,38.7114,38.4597,38.5046,179495.0
2017-07-18 09:50:00,42.83,42.85,42.58,42.67,243184.0,38.5046,38.5226,38.2799,38.3608,243184.0
2017-07-18 10:00:00,42.67,42.83,42.61,42.63,184189.0,38.3608,38.5046,38.3068,38.3248,184189.0
2017-07-18 10:10:00,42.64,42.73,42.59,42.59,139270.0,38.3338,38.4147,38.2889,38.2889,139270.0
2017-07-18 10:20:00,42.59,42.63,42.56,42.59,98638.0,38.2889,38.3248,38.2619,38.2889,98638.0
2017-07-18 10:30:00,42.6,42.6,42.43,42.44,142117.0,38.2979,38.2979,38.145,38.154,142117.0
2017-07-18 10:40:00,42.44,42.5,42.32,42.42,216748.0,38.154,38.208,38.0461,38.136,216748.0
2017-07-18 10:50:00,42.43,42.53,42.39,42.53,93072.0,38.145,38.2349,38.1091,38.2349,93072.0
2017-07-18 11:00:00,42.53,42.54,42.38,42.41,191110.0,38.2349,38.2439,38.1001,38.127,191110.0
2017-07-18 11:10:00,42.41,42.5,42.4,42.41,128925.0,38.127,38.208,38.1181,38.127,128925.0
2017-07-18 11:20:00,42.4,42.43,42.32,42.37,110498.0,38.1181,38.145,38.0461,38.0911,110498.0
2017-07-18 11:30:00,42.37,42.37,42.29,42.31,104225.0,38.0911,38.0911,38.0192,38.0371,104225.0
2017-07-18 11:40:00,42.3,42.41,42.28,42.33,196181.0,38.0282,38.127,38.0102,38.0551,196181.0
2017-07-18 11:50:00,42.32,42.36,42.3,42.34,116439.0,38.0461,38.0821,38.0282,38.0641,116439.0
2017-07-18 12:00:00,42.35,42.35,42.29,42.3,88384.0,38.0731,38.0731,38.0192,38.0282,88384.0
2017-07-18 12:10:00,42.3,42.31,42.26,42.27,92465.0,38.0282,38.0371,37.9922,38.0012,92465.0
2017-07-18 12:20:00,42.27,42.36,42.27,42.33,98977.0,38.0012,38.0821,38.0012,38.0551,98977.0
2017-07-18 12:30:00,42.33,42.35,42.31,42.33,59037.0,38.0551,38.0731,38.0371,38.0551,59037.0
2017-07-18 12:40:00,42.34,42.34,42.28,42.32,80676.0,38.0641,38.0641,38.0102,38.0461,80676.0
2017-07-18 12:50:00,42.32,42.38,42.31,42.35,105932.0,38.0461,38.1001,38.0371,38.0731,105932.0
2017-07-18 13:00:00,42.35,42.38,42.31,42.37,81759.0,38.0731,38.1001,38.0371,38.0911,81759.0
2017-07-18 13:10:00,42.37,42.49,42.37,42.47,78332.0,38.0911,38.199,38.0911,38.181,78332.0
2017-07-18 13:20:00,42.47,42.55,42.46,42.55,89839.0,38.181,38.2529,38.172,38.2529,89839.0
2017-07-18 13:30:00,42.55,42.69,42.54,42.68,101597.0,38.2529,38.3788,38.2439,38.3698,101597.0
2017-07-18 13:40:00,42.68,42.7,42.61,42.66,108182.0,38.3698,38.3878,38.3068,38.3518,108182.0
2017-07-18 13:50:00,42.67,42.71,42.61,42.7,94702.0,38.3608,38.3967,38.3068,38.3878,94702.0
2017-07-18 14:00:00,42.71,42.72,42.64,42.71,89069.0,38.3967,38.4057,38.3338,38.3967,89069.0
2017-07-18 14:10:00,42.71,42.88,42.7,42.77,156849.0,38.3967,38.5496,38.3878,38.4507,156849.0
2017-07-18 14:20:00,42.77,42.82,42.74,42.75,162307.0,38.4507,38.4956,38.4237,38.4327,162307.0
2017-07-18 14:30:00,42.75,42.84,42.72,42.82,131504.0,38.4327,38.5136,38.4057,38.4956,131504.0
2017-07-18 14:40:00,42.82,42.86,42.8,42.81,98686.0,38.4956,38.5316,38.4777,38.4866,98686.0
2017-07-18 14:50:00,42.81,42.9,42.81,42.86,173794.0,38.4866,38.5676,38.4866,38.5316,173794.0
2017-07-18 15:00:00,42.85,42.92,42.84,42.91,141616.0,38.5226,38.5855,38.5136,38.5765,141616.0
2017-07-18 15:10:00,42.9,42.92,42.86,42.86,116621.0,38.5676,38.5855,38.5316,38.5316,116621.0
2017-07-18 15:20:00,42.86,42.9,42.81,42.83,297448.0,38.5316,38.5676,38.4866,38.5046,297448.0
2017-07-18 15:30:00,42.82,42.85,42.74,42.84,201520.0,38.4956,38.5226,38.4237,38.5136,201520.0
2017-07-18 15:40:00,42.84,42.85,42.8,42.82,314002.0,38.5136,38.5226,38.4777,38.4956,314002.0
2017-07-18 15:50:00,42.82,42.87,42.81,42.86,639951.0,38.4956,38.5406,38.4866,38.5316,639951.0
2017-07-19 09:30:00,43.06,43.15,42.88,42.93,203188.0,38.7114,38.7923,38.5496,38.5945,203188.0
2017-07-19 09:40:00,42.93,42.98,42.85,42.94,136425.0,38.5945,38.6395,38.5226,38.6035,136425.0
2017-07-19 09:50:00,42.93,42.93,42.73,42.76,219713.0,38.5945,38.5945,38.4147,38.4417,219713.0
2017-07-19 10:00:00,42.76,42.83,42.68,42.69,135833.0,38.4417,38.5046,38.3698,38.3788,135833.0
2017-07-19 10:10:00,42.68,42.74,42.59,42.72,103571.0,38.3698,38.4237,38.2889,38.4057,103571.0
2017-07-19 10:20:00,42.72,42.73,42.64,42.7,70912.0,38.4057,38.4147,38.3338,38.3878,70912.0
2017-07-19 10:30:00,42.7,42.71,42.58,42.59,104743.0,38.3878,38.3967,38.2799,38.2889,104743.0
2017-07-19 10:40:00,42.59,42.61,42.43,42.45,169761.0,38.2889,38.3068,38.145,38.163,169761.0
2017-07-19 10:50:00,42.45,42.46,42.35,42.37,256765.0,38.163,38.172,38.0731,38.0911,256765.0
2017-07-19 11:00:00,42.37,42.46,42.36,42.41,80886.0,38.0911,38.172,38.0821,38.127,80886.0
2017-07-19 11:10:00,42.41,42.5,42.4,42.49,97946.0,38.127,38.208,38.1181,38.199,97946.0
2017-07-19 11:20:00,42.49,42.5,42.32,42.33,146785.0,38.199,38.208,38.0461,38.0551,146785.0
2017-07-19 11:30:00,42.33,42.37,42.27,42.36,153522.0,38.0551,38.0911,38.0012,38.0821,153522.0
2017-07-19 11:40:00,42.37,42.38,42.34,42.36,130392.0,38.0911,38.1001,38.0641,38.0821,130392.0
2017-07-19 11:50:00,42.37,42.39,42.18,42.18,255973.0,38.0911,38.1091,37.9203,37.9203,255973.0
2017-07-19 12:00:00,42.18,42.25,42.17,42.21,147157.0,37.9203,37.9832,37.9113,37.9472,147157.0
2017-07-19 12:10:00,42.21,42.22,42.14,42.16,129292.0,37.9472,37.9562,37.8843,37.9023,129292.0
2017-07-19 12:20:00,42.16,42.17,42.07,42.08,135471.0,37.9023,37.9113,37.8214,37.8304,135471.0
2017-07-19 12:30:00,42.08,42.12,42.06,42.07,105890.0,37.8304,37.8663,37.8124,37.8214,105890.0
2017-07-19 12:40:00,42.08,42.1,42.04,42.04,70153.0,37.8304,37.8484,37.7944,37.7944,70153.0
2017-07-19 12:50:00,42.05,42.07,42.02,42.03,118215.0,37.8034,37.8214,37.7764,37.7854,118215.0
2017-07-19 13:00:00,42.04,42.05,42.01,42.04,32064.0,37.7944,37.8034,37.7674,37.7944,32064.0
2017-07-19 13:10:00,42.03,42.04,41.99,42.0,65846.0,37.7854,37.7944,37.7495,37.7584,65846.0
2017-07-19 13:20:00,42.0,42.03,42.0,42.01,41051.0,37.7584,37.7854,37.7584,37.7674,41051.0
2017-07-19 13:30:00,42.01,42.04,42.01,42.03,45156.0,37.7674,37.7944,37.7674,37.7854,45156.0
2017-07-19 13:40:00,42.03,42.04,42.01,42.03,57053.0,37.7854,37.7944,37.7674,37.7854,57053.0
2017-07-19 13:50:00,42.03,42.06,42.01,42.01,57180.0,37.7854,37.8124,37.7674,37.7674,57180.0
2017-07-19 14:00:00,42.02,42.09,42.0,42.08,66469.0,37.7764,37.8394,37.7584,37.8304,66469.0
2017-07-19 14:10:00,42.09,42.14,42.06,42.14,91541.0,37.8394,37.8843,37.8124,37.8843,91541.0
2017-07-19 14:20:00,42.14,42.21,42.12,42.19,239188.0,37.8843,37.9472,37.8663,37.9293,239188.0
2017-07-19 14:30:00,42.2,42.2,42.13,42.13,135177.0,37.9383,37.9383,37.8753,37.8753,135177.0
2017-07-19 14:40:00,42.14,42.18,42.13,42.16,288112.0,37.8843,37.9203,37.8753,37.9023,288112.0
2017-07-19 14:50:00,42.17,42.19,42.11,42.11,210317.0,37.9113,37.9293,37.8573,37.8573,210317.0
2017-07-19 15:00:00,42.11,42.16,42.09,42.16,145239.0,37.8573,37.9023,37.8394,37.9023,145239.0
2017-07-19 15:10:00,42.15,42.17,42.11,42.13,154763.0,37.8933,37.9113,37.8573,37.8753,154763.0
2017-07-19 15:20:00,42.12,42.18,42.12,42.17,196428.0,37.8663,37.9203,37.8663,37.9113,196428.0
2017-07-19 15:30:00,42.18,42.19,42.13,42.14,253318.0,37.9203,37.9293,37.8753,37.8843,253318.0
2017-07-19 15:40:00,42.14,42.16,42.13,42.14,481871.0,37.8843,37.9023,37.8753,37.8843,481871.0
2017-07-19 15:50:00,42.14,42.19,42.12,42.15,1178638.0,37.8843,37.9293,37.8663,37.8933,1178638.0
2017-07-20 09:30:00,42.07,42.1,41.97,42.02,261302.0,37.8214,37.8484,37.7315,37.7764,261302.0
2017-07-20 09:40:00,42.03,42.11,41.98,41.98,259225.0,37.7854,37.8573,37.7405,37.7405,259225.0
2017-07-20 09:50:00,41.98,42.1,41.97,42.04,333161.0,37.7405,37.8484,37.7315,37.7944,333161.0
2017-07-20 10:00:00,42.04,42.11,42.02,42.03,234597.0,37.7944,37.8573,37.7764,37.7854,234597.0
2017-07-20 10:10:00,42.04,42.1,42.0,42.09,178334.0,37.7944,37.8484,37.7584,37.8394,178334.0
2017-07-20 10:20:00,42.1,42.18,42.08,42.18,287559.0,37.8484,37.9203,37.8304,37.9203,287559.0
2017-07-20 10:30:00,42.17,42.17,41.97,42.0,346077.0,37.9113,37.9113,37.7315,37.7584,346077.0
2017-07-20 10:40:00,42.0,42.07,41.92,42.06,135104.0,37.7584,37.8214,37.6865,37.8124,135104.0
2017-07-20 10:50:00,42.06,42.11,42.04,42.08,81869.0,37.8124,37.8573,37.7944,37.8304,81869.0
2017-07-20 11:00:00,42.08,42.15,42.03,42.05,306307.0,37.8304,37.8933,37.7854,37.8034,306307.0
2017-07-20 11:10:00,42.04,42.06,41.96,41.96,107583.0,37.7944,37.8124,37.7225,37.7225,107583.0
2017-07-20 11:20:00,41.96,42.01,41.92,42.0,87301.0,37.7225,37.7674,37.6865,37.7584,87301.0
2017-07-20 11:30:00,42.0,42.0,41.92,41.98,143140.0,37.7584,37.7584,37.6865,37.7405,143140.0
2017-07-20 11:40:00,41.98,42.0,41.95,41.96,88793.0,37.7405,37.7584,37.7135,37.7225,88793.0
2017-07-20 11:50:00,41.97,42.04,41.97,42.04,64699.0,37.7315,37.7944,37.7315,37.7944,64699.0
2017-07-20 12:00:00,42.04,42.04,42.0,42.03,102433.0,37.7944,37.7944,37.7584,37.7854,102433.0
2017-07-20 12:10:00,42.02,42.11,42.01,42.09,62762.0,37.7764,37.8573,37.7674,37.8394,62762.0
2017-07-20 12:20:00,42.09,42.1,42.04,42.06,157225.0,37.8394,37.8484,37.7944,37.8124,157225.0
2017-07-20 12:30:00,42.06,42.14,42.05,42.14,77733.0,37.8124,37.8843,37.8034,37.8843,77733.0
2017-07-20 12:40:00,42.14,42.14,42.06,42.06,34532.0,37.8843,37.8843,37.8124,37.8124,34532.0
2017-07-20 12:50:00,42.06,42.08,42.04,42.07,47991.0,37.8124,37.8304,37.7944,37.8214,47991.0
2017-07-20 13:00:00,42.08,42.09,42.05,42.09,85604.0,37.8304,37.8394,37.8034,37.8394,85604.0
2017-07-20 13:10:00,42.09,42.1,42.05,42.1,44356.0,37.8394,37.8484,37.8034,37.8484,44356.0
2017-07-20 13:20:00,42.1,42.1,42.05,42.08,79201.0,37.8484,37.8484,37.8034,37.8304,79201.0
2017-07-20 13:30:00,42.08,42.09,42.06,42.08,39164.0,37.8304,37.8394,37.8124,37.8304,39164.0
2017-07-20 13:40:00,42.08,42.13,42.07,42.11,73281.0,37.8304,37.8753,37.8214,37.8573,73281.0
2017-07-20 13:50:00,42.11,42.11,42.07,42.07,30579.0,37.8573,37.8573,37.8214,37.8214,30579.0
2017-07-20 14:00:00,42.07,42.12,42.06,42.09,106301.0,37.8214,37.8663,37.8124,37.8394,106301.0
2017-07-20 14:10:00,42.1,42.14,42.09,42.14,70354.0,37.8484,37.8843,37.8394,37.8843,70354.0
2017-07-20 14:20:00,42.13,42.17,42.12,42.17,135082.0,37.8753,37.9113,37.8663,37.9113,135082.0
2017-07-20 14:30:00,42.16,42.19,42.14,42.15,111023.0,37.9023,37.9293,37.8843,37.8933,111023.0
2017-07-20 14:40:00,42.16,42.21,42.16,42.17,164501.0,37.9023,37.9472,37.9023,37.9113,164501.0
2017-07-20 14:50:00,42.17,42.21,42.17,42.21,150710.0,37.9113,37.9472,37.9113,37.9472,150710.0
2017-07-20 15:00:00,42.21,42.24,42.18,42.18,73254.0,37.9472,37.9742,37.9203,37.9203,73254.0
2017-07-20 15:10:00,42.18,42.2,42.15,42.16,139682.0,37.9203,37.9383,37.8933,37.9023,139682.0
2017-07-20 15:20:00,42.15,42.18,42.14,42.16,301027.0,37.8933,37.9203,37.8843,37.9023,301027.0
2017-07-20 15:30:00,42.16,42.18,42.14,42.15,126350.0,37.9023,37.9203,37.8843,37.8933,126350.0
2017-07-20 15:40:00,42.16,42.2,42.15,42.2,368790.0,37.9023,37.9383,37.8933,37.9383,368790.0
2017-07-20 15:50:00,42.2,42.2,42.11,42.16,810203.0,37.9383,37.9383,37.8573,37.9023,810203.0
2017-07-21 09:30:00,42.0,42.31,42.0,42.25,633363.0,37.7584,38.0371,37.7584,37.9832,633363.0
2017-07-21 09:40:00,42.27,42.43,42.21,42.41,204090.0,38.0012,38.145,37.9472,38.127,204090.0
2017-07-21 09:50:00,42.4,42.41,42.19,42.2,539372.0,38.1181,38.127,37.9293,37.9383,539372.0
2017-07-21 10:00:00,42.2,42.21,42.05,42.08,546077.0,37.9383,37.9472,37.8034,37.8304,546077.0
2017-07-21 10:10:00,42.09,42.21,42.07,42.11,115832.0,37.8394,37.9472,37.8214,37.8573,115832.0
2017-07-21 10:20:00,42.11,42.12,42.0,42.05,249048.0,37.8573,37.8663,37.7584,37.8034,249048.0
2017-07-21 10:30:00,42.05,42.13,41.99,41.99,123733.0,37.8034,37.8753,37.7495,37.7495,123733.0
2017-07-21 10:40:00,41.99,42.02,41.93,42.02,100807.0,37.7495,37.7764,37.6955,37.7764,100807.0
2017-07-21 10:50:00,42.01,42.03,41.92,42.01,116292.0,37.7674,37.7854,37.6865,37.7674,116292.0
2017-07-21 11:00:00,42.01,42.06,41.99,42.04,141185.0,37.7674,37.8124,37.7495,37.7944,141185.0
2017-07-21 11:10:00,42.04,42.11,42.02,42.03,115386.0,37.7944,37.8573,37.7764,37.7854,115386.0
2017-07-21 11:20:00,42.03,42.03,41.78,41.83,373698.0,37.7854,37.7854,37.5607,37.6056,373698.0
2017-07-21 11:30:00,41.83,41.92,41.74,41.86,333395.0,37.6056,37.6865,37.5247,37.6326,333395.0
2017-07-21 11:40:00,41.87,41.89,41.74,41.74,231256.0,37.6416,37.6596,37.5247,37.5247,231256.0
2017-07-21 11:50:00,41.75,41.84,41.71,41.84,183768.0,37.5337,37.6146,37.4977,37.6146,183768.0
2017-07-21 12:00:00,41.84,41.98,41.84,41.95,130789.0,37.6146,37.7405,37.6146,37.7135,130789.0
2017-07-21 12:10:00,41.95,42.0,41.9,41.91,103076.0,37.7135,37.7584,37.6685,37.6775,103076.0
2017-07-21 12:20:00,41.91,41.95,41.87,41.9,72159.0,37.6775,37.7135,37.6416,37.6685,72159.0
2017-07-21 12:30:00,41.89,41.93,41.88,41.91,41142.0,37.6596,37.6955,37.6506,37.6775,41142.0
2017-07-21 12:40:00,41.91,41.93,41.88,41.91,118839.0,37.6775,37.6955,37.6506,37.6775,118839.0
2017-07-21 12:50:00,41.91,41.94,41.9,41.92,63719.0,37.6775,37.7045,37.6685,37.6865,63719.0
2017-07-21 13:00:00,41.91,42.0,41.91,41.99,78370.0,37.6775,37.7584,37.6775,37.7495,78370.0
2017-07-21 13:10:00,42.0,42.06,41.96,41.99,164342.0,37.7584,37.8124,37.7225,37.7495,164342.0
2017-07-21 13:20:00,41.98,41.99,41.96,41.99,117501.0,37.7405,37.7495,37.7225,37.7495,117501.0
2017-07-21 13:30:00,41.99,42.0,41.95,41.98,84939.0,37.7495,37.7584,37.7135,37.7405,84939.0
2017-07-21 13:40:00,41.98,42.06,41.98,42.04,73720.0,37.7405,37.8124,37.7405,37.7944,73720.0
2017-07-21 13:50:00,42.03,42.06,42.02,42.05,98259.0,37.7854,37.8124,37.7764,37.8034,98259.0
2017-07-21 14:00:00,42.05,42.06,42.01,42.02,59954.0,37.8034,37.8124,37.7674,37.7764,59954.0
2017-07-21 14:10:00,42.02,42.04,41.98,42.03,53463.0,37.7764,37.7944,37.7405,37.7854,53463.0
2017-07-21 14:20:00,42.02,42.05,41.99,42.01,44974.0,37.7764,37.8034,37.7495,37.7674,44974.0
2017-07-21 14:30:00,42.01,42.03,41.98,41.98,47224.0,37.7674,37.7854,37.7405,37.7405,47224.0
2017-07-21 14:40:00,41.98,42.02,41.97,41.99,91777.0,37.7405,37.7764,37.7315,37.7495,91777.0
2017-07-21 14:50:00,41.99,42.01,41.98,41.99,136699.0,37.7495,37.7674,37.7405,37.7495,136699.0
2017-07-21 15:00:00,42.0,42.06,41.99,42.06,130124.0,37.7584,37.8124,37.7495,37.8124,130124.0
2017-07-21 15:10:00,42.05,42.06,42.01,42.02,96800.0,37.8034,37.8124,37.7674,37.7764,96800.0
2017-07-21 15:20:00,42.01,42.03,41.99,42.01,93719.0,37.7674,37.7854,37.7495,37.7674,93719.0
2017-07-21 15:30:00,42.01,42.08,42.0,42.06,145430.0,37.7674,37.8304,37.7584,37.8124,145430.0
2017-07-21 15:40:00,42.07,42.09,42.04,42.08,180463.0,37.8214,37.8394,37.7944,37.8304,180463.0
2017-07-21 15:50:00,42.08,42.15,42.07,42.15,466794.0,37.8304,37.8933,37.8214,37.8933,466794.0
2017-07-24 09:30:00,41.85,42.17,41.82,42.04,428350.0,37.6236,37.9113,37.5966,37.7944,428350.0
2017-07-24 09:40:00,42.04,42.1,41.94,41.94,196495.0,37.7944,37.8484,37.7045,37.7045,196495.0
2017-07-24 09:50:00,41.94,42.01,41.94,41.96,177432.0,37.7045,37.7674,37.7045,37.7225,177432.0
2017-07-24 10:00:00,41.96,41.97,41.87,41.9,197912.0,37.7225,37.7315,37.6416,37.6685,197912.0
2017-07-24 10:10:00,41.89,41.91,41.76,41.81,253159.0,37.6596,37.6775,37.5427,37.5876,253159.0
2017-07-24 10:20:00,41.82,41.84,41.8,41.81,192407.0,37.5966,37.6146,37.5786,37.5876,192407.0
2017-07-24 10:30:00,41.82,41.86,41.76,41.85,243151.0,37.5966,37.6326,37.5427,37.6236,243151.0
2017-07-24 10:40:00,41.85,41.87,41.77,41.84,122249.0,37.6236,37.6416,37.5517,37.6146,122249.0
2017-07-24 10:50:00,41.85,41.87,41.8,41.85,90878.0,37.6236,37.6416,37.5786,37.6236,90878.0
2017-07-24 11:00:00,41.85,41.85,41.82,41.83,102175.0,37.6236,37.6236,37.5966,37.6056,102175.0
2017-07-24 11:10:00,41.83,41.86,41.81,41.86,189751.0,37.6056,37.6326,37.5876,37.6326,189751.0
2017-07-24 11:20:00,41.85,41.86,41.75,41.84,215985.0,37.6236,37.6326,37.5337,37.6146,215985.0
2017-07-24 11:30:00,41.84,41.98,41.83,41.97,117541.0,37.6146,37.7405,37.6056,37.7315,117541.0
2017-07-24 11:40:00,41.96,41.99,41.87,41.88,108488.0,37.7225,37.7495,37.6416,37.6506,108488.0
2017-07-24 11:50:00,41.87,41.87,41.83,41.87,108127.0,37.6416,37.6416,37.6056,37.6416,108127.0
2017-07-24 12:00:00,41.87,41.91,41.84,41.89,99157.0,37.6416,37.6775,37.6146,37.6596,99157.0
2017-07-24 12:10:00,41.89,41.97,41.88,41.96,62283.0,37.6596,37.7315,37.6506,37.7225,62283.0
2017-07-24 12:20:00,41.96,41.98,41.9,41.94,97768.0,37.7225,37.7405,37.6685,37.7045,97768.0
2017-07-24 12:30:00,41.94,41.97,41.89,41.9,56853.0,37.7045,37.7315,37.6596,37.6685,56853.0
2017-07-24 12:40:00,41.9,41.91,41.85,41.86,64558.0,37.6685,37.6775,37.6236,37.6326,64558.0
2017-07-24 12:50:00,41.87,41.89,41.83,41.85,197479.0,37.6416,37.6596,37.6056,37.6236,197479.0
2017-07-24 13:00:00,41.86,41.9,41.85,41.88,130450.0,37.6326,37.6685,37.6236,37.6506,130450.0
2017-07-24 13:10:00,41.88,41.9,41.84,41.87,149606.0,37.6506,37.6685,37.6146,37.6416,149606.0
2017-07-24 13:20:00,41.87,41.87,41.81,41.84,141741.0,37.6416,37.6416,37.5876,37.6146,141741.0
2017-07-24 13:30:00,41.84,41.87,41.83,41.85,61834.0,37.6146,37.6416,37.6056,37.6236,61834.0
2017-07-24 13:40:00,41.86,41.89,41.84,41.86,96827.0,37.6326,37.6596,37.6146,37.6326,96827.0
2017-07-24 13:50:00,41.87,41.91,41.83,41.88,85903.0,37.6416,37.6775,37.6056,37.6506,85903.0
2017-07-24 14:00:00,41.88,41.97,41.85,41.97,100896.0,37.6506,37.7315,37.6236,37.7315,100896.0
2017-07-24 14:10:00,41.97,42.04,41.96,42.03,96450.0,37.7315,37.7944,37.7225,37.7854,96450.0
2017-07-24 14:20:00,42.02,42.06,41.98,41.98,84214.0,37.7764,37.8124,37.7405,37.7405,84214.0
2017-07-24 14:30:00,42.0,42.02,41.97,41.97,44479.0,37.7584,37.7764,37.7315,37.7315,44479.0
2017-07-24 14:40:00,41.98,42.0,41.95,41.99,70074.0,37.7405,37.7584,37.7135,37.7495,70074.0
2017-07-24 14:50:00,41.99,42.0,41.92,41.94,115672.0,37.7495,37.7584,37.6865,37.7045,115672.0
2017-07-24 15:00:00,41.93,41.99,41.93,41.94,71457.0,37.6955,37.7495,37.6955,37.7045,71457.0
2017-07-24 15:10:00,41.95,41.98,41.93,41.95,116660.0,37.7135,37.7405,37.6955,37.7135,116660.0
2017-07-24 15:20:00,41.94,41.98,41.94,41.98,56600.0,37.7045,37.7405,37.7045,37.7405,56600.0
2017-07-24 15:30:00,41.98,41.98,41.93,41.96,149164.0,37.7405,37.7405,37.6955,37.7225,149164.0
2017-07-24 15:40:00,41.97,41.98,41.93,41.98,137081.0,37.7315,37.7405,37.6955,37.7405,137081.0
2017-07-24 15:50:00,41.98,41.99,41.94,41.97,518918.0,37.7405,37.7495,37.7045,37.7315,518918.0
2017-07-25 09:30:00,42.54,42.83,42.47,42.66,310391.0,38.2439,38.5046,38.181,38.3518,310391.0
2017-07-25 09:40:00,42.65,42.71,42.55,42.64,149376.0,38.3428,38.3967,38.2529,38.3338,149376.0
2017-07-25 09:50:00,42.64,42.75,42.63,42.69,133184.0,38.3338,38.4327,38.3248,38.3788,133184.0
2017-07-25 10:00:00,42.69,42.71,42.53,42.58,170899.0,38.3788,38.3967,38.2349,38.2799,170899.0
2017-07-25 10:10:00,42.58,42.63,42.51,42.63,162345.0,38.2799,38.3248,38.2169,38.3248,162345.0
2017-07-25 10:20:00,42.63,42.71,42.62,42.65,118008.0,38.3248,38.3967,38.3158,38.3428,118008.0
2017-07-25 10:30:00,42.65,42.66,42.55,42.56,123784.0,38.3428,38.3518,38.2529,38.2619,123784.0
2017-07-25 10:40:00,42.57,42.67,42.56,42.66,143665.0,38.2709,38.3608,38.2619,38.3518,143665.0
2017-07-25 10:50:00,42.66,42.75,42.65,42.75,69912.0,38.3518,38.4327,38.3428,38.4327,69912.0
2017-07-25 11:00:00,42.76,42.77,42.73,42.74,58417.0,38.4417,38.4507,38.4147,38.4237,58417.0
2017-07-25 11:10:00,42.75,42.9,42.74,42.88,140460.0,38.4327,38.5676,38.4237,38.5496,140460.0
2017-07-25 11:20:00,42.88,42.89,42.82,42.84,79339.0,38.5496,38.5586,38.4956,38.5136,79339.0
2017-07-25 11:30:00,42.84,42.87,42.78,42.82,91815.0,38.5136,38.5406,38.4597,38.4956,91815.0
2017-07-25 11:40:00,42.82,42.85,42.8,42.81,70805.0,38.4956,38.5226,38.4777,38.4866,70805.0
2017-07-25 11:50:00,42.81,42.88,42.79,42.87,114157.0,38.4866,38.5496,38.4687,38.5406,114157.0
2017-07-25 12:00:00,42.88,42.88,42.85,42.85,131515.0,38.5496,38.5496,38.5226,38.5226,131515.0
2017-07-25 12:10:00,42.84,42.9,42.84,42.9,57829.0,38.5136,38.5676,38.5136,38.5676,57829.0
2017-07-25 12:20:00,42.89,42.89,42.85,42.88,68702.0,38.5586,38.5586,38.5226,38.5496,68702.0
2017-07-25 12:30:00,42.88,42.91,42.85,42.91,195630.0,38.5496,38.5765,38.5226,38.5765,195630.0
2017-07-25 12:40:00,42.9,42.93,42.88,42.92,144969.0,38.5676,38.5945,38.5496,38.5855,144969.0
2017-07-25 12:50:00,42.93,42.94,42.9,42.91,96084.0,38.5945,38.6035,38.5676,38.5765,96084.0
2017-07-25 13:00:00,42.92,42.92,42.86,42.9,86252.0,38.5855,38.5855,38.5316,38.5676,86252.0
2017-07-25 13:10:00,42.9,42.94,42.89,42.92,48935.0,38.5676,38.6035,38.5586,38.5855,48935.0
2017-07-25 13:20:00,42.91,42.93,42.88,42.91,78814.0,38.5765,38.5945,38.5496,38.5765,78814.0
2017-07-25 13:30:00,42.91,42.95,42.9,42.95,56039.0,38.5765,38.6125,38.5676,38.6125,56039.0
2017-07-25 13:40:00,42.95,42.96,42.91,42.96,93663.0,38.6125,38.6215,38.5765,38.6215,93663.0
2017-07-25 13:50:00,42.95,42.97,42.93,42.95,191666.0,38.6125,38.6305,38.5945,38.6125,191666.0
2017-07-25 14:00:00,42.95,42.98,42.92,42.96,156226.0,38.6125,38.6395,38.5855,38.6215,156226.0
2017-07-25 14:10:00,42.96,42.96,42.93,42.95,66431.0,38.6215,38.6215,38.5945,38.6125,66431.0
2017-07-25 14:20:00,42.95,43.01,42.94,43.01,186044.0,38.6125,38.6665,38.6035,38.6665,186044.0
2017-07-25 14:30:00,43.01,43.05,42.96,43.03,701362.0,38.6665,38.7024,38.6215,38.6844,701362.0
2017-07-25 14:40:00,43.03,43.03,42.96,42.98,116102.0,38.6844,38.6844,38.6215,38.6395,116102.0
2017-07-25 14:50:00,42.98,43.02,42.95,43.02,148074.0,38.6395,38.6754,38.6125,38.6754,148074.0
2017-07-25 15:00:00,43.01,43.02,42.98,43.0,143145.0,38.6665,38.6754,38.6395,38.6575,143145.0
2017-07-25 15:10:00,43.0,43.04,42.99,43.02,127375.0,38.6575,38.6934,38.6485,38.6754,127375.0
2017-07-25 15:20:00,43.02,43.03,42.93,42.99,304069.0,38.6754,38.6844,38.5945,38.6485,304069.0
2017-07-25 15:30:00,43.0,43.02,42.95,42.96,179198.0,38.6575,38.6754,38.6125,38.6215,179198.0
2017-07-25 15:40:00,42.95,42.98,42.91,42.96,338418.0,38.6125,38.6395,38.5765,38.6215,338418.0
2017-07-25 15:50:00,42.95,43.01,42.92,42.97,958135.0,38.6125,38.6665,38.5855,38.6305,958135.0
2017-07-26 09:30:00,43.04,43.04,42.85,42.95,171220.0,38.6934,38.6934,38.5226,38.6125,171220.0
2017-07-26 09:40:00,42.94,43.0,42.91,42.99,135161.0,38.6035,38.6575,38.5765,38.6485,135161.0
2017-07-26 09:50:00,42.98,43.04,42.98,43.01,198266.0,38.6395,38.6934,38.6395,38.6665,198266.0
2017-07-26 10:00:00,43.01,43.06,42.99,43.0,156675.0,38.6665,38.7114,38.6485,38.6575,156675.0
2017-07-26 10:10:00,43.0,43.05,42.99,43.02,82236.0,38.6575,38.7024,38.6485,38.6754,82236.0
2017-07-26 10:20:00,43.02,43.05,42.98,43.02,134473.0,38.6754,38.7024,38.6395,38.6754,134473.0
2017-07-26 10:30:00,43.03,43.05,42.95,43.01,154211.0,38.6844,38.7024,38.6125,38.6665,154211.0
2017-07-26 10:40:00,43.01,43.01,42.94,42.95,209144.0,38.6665,38.6665,38.6035,38.6125,209144.0
2017-07-26 10:50:00,42.94,42.99,42.94,42.96,142632.0,38.6035,38.6485,38.6035,38.6215,142632.0
2017-07-26 11:00:00,42.95,42.97,42.91,42.95,128087.0,38.6125,38.6305,38.5765,38.6125,128087.0
2017-07-26 11:10:00,42.96,43.04,42.95,43.03,103885.0,38.6215,38.6934,38.6125,38.6844,103885.0
2017-07-26 11:20:00,43.04,43.04,42.96,42.98,30772.0,38.6934,38.6934,38.6215,38.6395,30772.0
2017-07-26 11:30:00,42.98,43.03,42.98,43.0,54586.0,38.6395,38.6844,38.6395,38.6575,54586.0
2017-07-26 11:40:00,43.0,43.04,42.99,43.02,78775.0,38.6575,38.6934,38.6485,38.6754,78775.0
2017-07-26 11:50:00,43.01,43.03,42.99,43.02,114108.0,38.6665,38.6844,38.6485,38.6754,114108.0
2017-07-26 12:00:00,43.02,43.04,43.0,43.03,95764.0,38.6754,38.6934,38.6575,38.6844,95764.0
2017-07-26 12:10:00,43.04,43.06,42.99,43.0,181077.0,38.6934,38.7114,38.6485,38.6575,181077.0
2017-07-26 12:20:00,43.01,43.02,43.0,43.0,275730.0,38.6665,38.6754,38.6575,38.6575,275730.0
2017-07-26 12:30:00,43.0,43.01,42.98,43.01,128843.0,38.6575,38.6665,38.6395,38.6665,128843.0
2017-07-26 12:40:00,43.01,43.04,42.99,43.0,239598.0,38.6665,38.6934,38.6485,38.6575,239598.0
2017-07-26 12:50:00,43.0,43.01,42.97,43.0,263316.0,38.6575,38.6665,38.6305,38.6575,263316.0
2017-07-26 13:00:00,43.0,43.01,42.98,43.0,280551.0,38.6575,38.6665,38.6395,38.6575,280551.0
2017-07-26 13:10:00,43.0,43.02,42.99,43.01,69450.0,38.6575,38.6754,38.6485,38.6665,69450.0
2017-07-26 13:20:00,43.01,43.02,42.99,43.0,120491.0,38.6665,38.6754,38.6485,38.6575,120491.0
2017-07-26 13:30:00,43.0,43.02,42.99,42.99,93248.0,38.6575,38.6754,38.6485,38.6485,93248.0
2017-07-26 13:40:00,42.99,43.01,42.99,43.01,200406.0,38.6485,38.6665,38.6485,38.6665,200406.0
2017-07-26 13:50:00,43.0,43.02,42.94,42.95,211766.0,38.6575,38.6754,38.6035,38.6125,211766.0
2017-07-26 14:00:00,42.94,43.06,42.9,42.95,238922.0,38.6035,38.7114,38.5676,38.6125,238922.0
2017-07-26 14:10:00,42.95,42.97,42.88,42.9,325951.0,38.6125,38.6305,38.5496,38.5676,325951.0
2017-07-26 14:20:00,42.9,42.93,42.87,42.91,307293.0,38.5676,38.5945,38.5406,38.5765,307293.0
2017-07-26 14:30:00,42.9,42.91,42.76,42.88,342224.0,38.5676,38.5765,38.4417,38.5496,342224.0
2017-07-26 14:40:00,42.87,42.87,42.78,42.86,398110.0,38.5406,38.5406,38.4597,38.5316,398110.0
2017-07-26 14:50:00,42.86,42.86,42.74,42.75,154387.0,38.5316,38.5316,38.4237,38.4327,154387.0
2017-07-26 15:00:00,42.75,42.77,42.73,42.73,305786.0,38.4327,38.4507,38.4147,38.4147,305786.0
2017-07-26 15:10:00,42.73,42.76,42.69,42.73,212746.0,38.4147,38.4417,38.3788,38.4147,212746.0
2017-07-26 15:20:00,42.73,42.76,42.7,42.72,98174.0,38.4147,38.4417,38.3878,38.4057,98174.0
2017-07-26 15:30:00,42.72,42.76,42.69,42.76,183377.0,38.4057,38.4417,38.3788,38.4417,183377.0
2017-07-26 15:40:00,42.75,42.77,42.69,42.7,514452.0,38.4327,38.4507,38.3788,38.3878,514452.0
2017-07-26 15:50:00,42.7,42.78,42.68,42.78,691145.0,38.3878,38.4597,38.3698,38.4597,691145.0
2017-07-27 09:30:00,42.9,43.09,42.38,42.57,523094.0,38.5676,38.7384,38.1001,38.2709,523094.0
2017-07-27 09:40:00,42.56,42.68,42.49,42.67,170343.0,38.2619,38.3698,38.199,38.3608,170343.0
2017-07-27 09:50:00,42.66,42.67,42.55,42.62,102651.0,38.3518,38.3608,38.2529,38.3158,102651.0
2017-07-27 10:00:00,42.62,42.69,42.57,42.65,124980.0,38.3158,38.3788,38.2709,38.3428,124980.0
2017-07-27 10:10:00,42.65,42.73,42.61,42.7,133267.0,38.3428,38.4147,38.3068,38.3878,133267.0
2017-07-27 10:20:00,42.7,42.82,42.67,42.74,645384.0,38.3878,38.4956,38.3608,38.4237,645384.0
2017-07-27 10:30:00,42.74,42.78,42.7,42.73,135404.0,38.4237,38.4597,38.3878,38.4147,135404.0
2017-07-27 10:40:00,42.74,42.82,42.73,42.82,136413.0,38.4237,38.4956,38.4147,38.4956,136413.0
2017-07-27 10:50:00,42.82,42.84,42.76,42.79,134519.0,38.4956,38.5136,38.4417,38.4687,134519.0
2017-07-27 11:00:00,42.79,42.83,42.75,42.76,198624.0,38.4687,38.5046,38.4327,38.4417,198624.0
2017-07-27 11:10:00,42.75,42.78,42.73,42.76,204377.0,38.4327,38.4597,38.4147,38.4417,204377.0
2017-07-27 11:20:00,42.76,42.77,42.7,42.72,127101.0,38.4417,38.4507,38.3878,38.4057,127101.0
2017-07-27 11:30:00,42.72,42.79,42.71,42.76,99633.0,38.4057,38.4687,38.3967,38.4417,99633.0
2017-07-27 11:40:00,42.76,42.78,42.74,42.75,82595.0,38.4417,38.4597,38.4237,38.4327,82595.0
2017-07-27 11:50:00,42.75,42.79,42.75,42.76,55639.0,38.4327,38.4687,38.4327,38.4417,55639.0
2017-07-27 12:00:00,42.76,42.77,42.74,42.74,87975.0,38.4417,38.4507,38.4237,38.4237,87975.0
2017-07-27 12:10:00,42.74,42.76,42.72,42.75,57644.0,38.4237,38.4417,38.4057,38.4327,57644.0
2017-07-27 12:20:00,42.75,42.77,42.74,42.75,109961.0,38.4327,38.4507,38.4237,38.4327,109961.0
2017-07-27 12:30:00,42.75,42.78,42.74,42.74,154115.0,38.4327,38.4597,38.4237,38.4237,154115.0
2017-07-27 12:40:00,42.74,42.76,42.69,42.75,116592.0,38.4237,38.4417,38.3788,38.4327,116592.0
2017-07-27 12:50:00,42.75,42.76,42.71,42.72,160368.0,38.4327,38.4417,38.3967,38.4057,160368.0
2017-07-27 13:00:00,42.73,42.74,42.68,42.69,140722.0,38.4147,38.4237,38.3698,38.3788,140722.0
2017-07-27 13:10:00,42.69,42.71,42.57,42.59,226184.0,38.3788,38.3967,38.2709,38.2889,226184.0
2017-07-27 13:20:00,42.59,42.6,42.39,42.41,319039.0,38.2889,38.2979,38.1091,38.127,319039.0
2017-07-27 13:30:00,42.41,42.41,42.33,42.38,299615.0,38.127,38.127,38.0551,38.1001,299615.0
2017-07-27 13:40:00,42.37,42.44,42.36,42.42,133751.0,38.0911,38.154,38.0821,38.136,133751.0
2017-07-27 13:50:00,42.43,42.45,42.33,42.37,124312.0,38.145,38.163,38.0551,38.0911,124312.0
2017-07-27 14:00:00,42.37,42.47,42.37,42.45,168314.0,38.0911,38.181,38.0911,38.163,168314.0
2017-07-27 14:10:00,42.46,42.48,42.38,42.43,128185.0,38.172,38.19,38.1001,38.145,128185.0
2017-07-27 14:20:00,42.42,42.44,42.3,42.33,161119.0,38.136,38.154,38.0282,38.0551,161119.0
2017-07-27 14:30:00,42.33,42.38,42.21,42.27,253188.0,38.0551,38.1001,37.9472,38.0012,253188.0
2017-07-27 14:40:00,42.26,42.31,42.18,42.21,350166.0,37.9922,38.0371,37.9203,37.9472,350166.0
2017-07-27 14:50:00,42.2,42.33,42.2,42.32,112568.0,37.9383,38.0551,37.9383,38.0461,112568.0
2017-07-27 15:00:00,42.32,42.35,42.28,42.31,660370.0,38.0461,38.0731,38.0102,38.0371,660370.0
2017-07-27 15:10:00,42.31,42.39,42.3,42.34,130454.0,38.0371,38.1091,38.0282,38.0641,130454.0
2017-07-27 15:20:00,42.34,42.4,42.33,42.37,117112.0,38.0641,38.1181,38.0551,38.0911,117112.0
2017-07-27 15:30:00,42.36,42.45,42.35,42.45,131473.0,38.0821,38.163,38.0731,38.163,131473.0
2017-07-27 15:40:00,42.44,42.46,42.39,42.45,197002.0,38.154,38.172,38.1091,38.163,197002.0
2017-07-27 15:50:00,42.45,42.56,42.44,42.54,637468.0,38.163,38.2619,38.154,38.2439,637468.0
2017-07-28 09:30:00,42.58,42.74,42.51,42.53,186135.0,38.2799,38.4237,38.2169,38.2349,186135.0
2017-07-28 09:40:00,42.52,42.61,42.49,42.52,142336.0,38.2259,38.3068,38.199,38.2259,142336.0
2017-07-28 09:50:00,42.52,42.58,42.44,42.46,153525.0,38.2259,38.2799,38.154,38.172,153525.0
2017-07-28 10:00:00,42.47,42.5,42.33,42.36,119499.0,38.181,38.208,38.0551,38.0821,119499.0
2017-07-28 10:10:00,42.36,42.45,42.35,42.38,92502.0,38.0821,38.163,38.0731,38.1001,92502.0
2017-07-28 10:20:00,42.37,42.44,42.27,42.44,140693.0,38.0911,38.154,38.0012,38.154,140693.0
2017-07-28 10:30:00,42.44,42.45,42.37,42.43,59075.0,38.154,38.163,38.0911,38.145,59075.0
2017-07-28 10:40:00,42.42,42.5,42.4,42.41,110779.0,38.136,38.208,38.1181,38.127,110779.0
2017-07-28 10:50:00,42.41,42.46,42.34,42.43,82128.0,38.127,38.172,38.0641,38.145,82128.0
2017-07-28 11:00:00,42.43,42.48,42.39,42.47,264156.0,38.145,38.19,38.1091,38.181,264156.0
2017-07-28 11:10:00,42.48,42.5,42.44,42.48,90026.0,38.19,38.208,38.154,38.19,90026.0
2017-07-28 11:20:00,42.48,42.48,42.34,42.38,157696.0,38.19,38.19,38.0641,38.1001,157696.0
2017-07-28 11:30:00,42.38,42.47,42.37,42.43,90729.0,38.1001,38.181,38.0911,38.145,90729.0
2017-07-28 11:40:00,42.43,42.44,42.4,42.43,147900.0,38.145,38.154,38.1181,38.145,147900.0
2017-07-28 11:50:00,42.43,42.46,42.41,42.45,96584.0,38.145,38.172,38.127,38.163,96584.0
2017-07-28 12:00:00,42.45,42.49,42.43,42.46,37037.0,38.163,38.199,38.145,38.172,37037.0
2017-07-28 12:10:00,42.47,42.49,42.45,42.46,49063.0,38.181,38.199,38.163,38.172,49063.0
2017-07-28 12:20:00,42.46,42.48,42.42,42.48,98074.0,38.172,38.19,38.136,38.19,98074.0
2017-07-28 12:30:00,42.48,42.51,42.48,42.5,36454.0,38.19,38.2169,38.19,38.208,36454.0
2017-07-28 12:40:00,42.51,42.51,42.46,42.47,71651.0,38.2169,38.2169,38.172,38.181,71651.0
2017-07-28 12:50:00,42.47,42.48,42.44,42.47,104893.0,38.181,38.19,38.154,38.181,104893.0
2017-07-28 13:00:00,42.46,42.48,42.43,42.47,142266.0,38.172,38.19,38.145,38.181,142266.0
2017-07-28 13:10:00,42.48,42.48,42.42,42.43,201715.0,38.19,38.19,38.136,38.145,201715.0
2017-07-28 13:20:00,42.42,42.46,42.37,42.45,91018.0,38.136,38.172,38.0911,38.163,91018.0
2017-07-28 13:30:00,42.44,42.47,42.44,42.46,87339.0,38.154,38.181,38.154,38.172,87339.0
2017-07-28 13:40:00,42.46,42.48,42.45,42.47,60116.0,38.172,38.19,38.163,38.181,60116.0
2017-07-28 13:50:00,42.46,42.49,42.45,42.48,28658.0,38.172,38.199,38.163,38.19,28658.0
2017-07-28 14:00:00,42.48,42.5,42.46,42.47,78408.0,38.19,38.208,38.172,38.181,78408.0
2017-07-28 14:10:00,42.47,42.49,42.45,42.46,44305.0,38.181,38.199,38.163,38.172,44305.0
2017-07-28 14:20:00,42.46,42.48,42.45,42.48,59924.0,38.172,38.19,38.163,38.19,59924.0
2017-07-28 14:30:00,42.48,42.49,42.44,42.45,33793.0,38.19,38.199,38.154,38.163,33793.0
2017-07-28 14:40:00,42.45,42.48,42.44,42.47,43505.0,38.163,38.19,38.154,38.181,43505.0
2017-07-28 14:50:00,42.47,42.49,42.44,42.47,65753.0,38.181,38.199,38.154,38.181,65753.0
2017-07-28 15:00:00,42.47,42.55,42.47,42.54,82041.0,38.181,38.2529,38.181,38.2439,82041.0
2017-07-28 15:10:00,42.54,42.54,42.49,42.52,56031.0,38.2439,38.2439,38.199,38.2259,56031.0
2017-07-28 15:20:00,42.52,42.52,42.5,42.51,42319.0,38.2259,38.2259,38.208,38.2169,42319.0
2017-07-28 15:30:00,42.52,42.54,42.5,42.5,58955.0,38.2259,38.2439,38.208,38.208,58955.0
2017-07-28 15:40:00,42.51,42.53,42.5,42.5,159378.0,38.2169,38.2349,38.208,38.208,159378.0
2017-07-28 15:50:00,42.5,42.57,42.49,42.55,953485.0,38.208,38.2709,38.199,38.2529,953485.0
2017-07-31 09:30:00,42.69,42.73,42.51,42.73,158059.0,38.3788,38.4147,38.2169,38.4147,158059.0
2017-07-31 09:40:00,42.7,42.74,42.61,42.61,192257.0,38.3878,38.4237,38.3068,38.3068,192257.0
2017-07-31 09:50:00,42.61,42.65,42.48,42.52,85771.0,38.3068,38.3428,38.19,38.2259,85771.0
2017-07-31 10:00:00,42.51,42.56,42.47,42.56,75436.0,38.2169,38.2619,38.181,38.2619,75436.0
2017-07-31 10:10:00,42.56,42.58,42.52,42.56,30182.0,38.2619,38.2799,38.2259,38.2619,30182.0
2017-07-31 10:20:00,42.56,42.58,42.51,42.57,84798.0,38.2619,38.2799,38.2169,38.2709,84798.0
2017-07-31 10:30:00,42.57,42.58,42.51,42.55,270564.0,38.2709,38.2799,38.2169,38.2529,270564.0
2017-07-31 10:40:00,42.55,42.61,42.55,42.56,83399.0,38.2529,38.3068,38.2529,38.2619,83399.0
2017-07-31 10:50:00,42.56,42.57,42.55,42.56,78224.0,38.2619,38.2709,38.2529,38.2619,78224.0
2017-07-31 11:00:00,42.57,42.58,42.55,42.55,66223.0,38.2709,38.2799,38.2529,38.2529,66223.0
2017-07-31 11:10:00,42.56,42.56,42.55,42.56,57341.0,38.2619,38.2619,38.2529,38.2619,57341.0
2017-07-31 11:20:00,42.56,42.61,42.55,42.61,76046.0,38.2619,38.3068,38.2529,38.3068,76046.0
2017-07-31 11:30:00,42.61,42.64,42.58,42.62,87582.0,38.3068,38.3338,38.2799,38.3158,87582.0
2017-07-31 11:40:00,42.62,42.65,42.61,42.64,25700.0,38.3158,38.3428,38.3068,38.3338,25700.0
2017-07-31 11:50:00,42.64,42.65,42.62,42.63,31320.0,38.3338,38.3428,38.3158,38.3248,31320.0
2017-07-31 12:00:00,42.62,42.64,42.59,42.64,37054.0,38.3158,38.3338,38.2889,38.3338,37054.0
2017-07-31 12:10:00,42.64,42.67,42.62,42.66,39742.0,38.3338,38.3608,38.3158,38.3518,39742.0
2017-07-31 12:20:00,42.66,42.66,42.63,42.66,44195.0,38.3518,38.3518,38.3248,38.3518,44195.0
2017-07-31 12:30:00,42.66,42.69,42.63,42.66,48293.0,38.3518,38.3788,38.3248,38.3518,48293.0
2017-07-31 12:40:00,42.66,42.72,42.65,42.67,103451.0,38.3518,38.4057,38.3428,38.3608,103451.0
2017-07-31 12:50:00,42.67,42.68,42.63,42.68,41609.0,38.3608,38.3698,38.3248,38.3698,41609.0
2017-07-31 13:00:00,42.68,42.73,42.67,42.72,42194.0,38.3698,38.4147,38.3608,38.4057,42194.0
2017-07-31 13:10:00,42.71,42.73,42.7,42.72,45428.0,38.3967,38.4147,38.3878,38.4057,45428.0
2017-07-31 13:20:00,42.71,42.74,42.7,42.72,61894.0,38.3967,38.4237,38.3878,38.4057,61894.0
2017-07-31 13:30:00,42.72,42.76,42.72,42.75,37434.0,38.4057,38.4417,38.4057,38.4327,37434.0
2017-07-31 13:40:00,42.75,42.75,42.72,42.73,39874.0,38.4327,38.4327,38.4057,38.4147,39874.0
2017-07-31 13:50:00,42.73,42.78,42.72,42.76,69027.0,38.4147,38.4597,38.4057,38.4417,69027.0
2017-07-31 14:00:00,42.77,42.78,42.76,42.77,89221.0,38.4507,38.4597,38.4417,38.4507,89221.0
2017-07-31 14:10:00,42.78,42.78,42.77,42.78,29076.0,38.4597,38.4597,38.4507,38.4597,29076.0
2017-07-31 14:20:00,42.78,42.8,42.78,42.79,28221.0,38.4597,38.4777,38.4597,38.4687,28221.0
2017-07-31 14:30:00,42.79,42.8,42.68,42.7,65660.0,38.4687,38.4777,38.3698,38.3878,65660.0
2017-07-31 14:40:00,42.7,42.75,42.68,42.73,82069.0,38.3878,38.4327,38.3698,38.4147,82069.0
2017-07-31 14:50:00,42.73,42.73,42.66,42.68,55183.0,38.4147,38.4147,38.3518,38.3698,55183.0
2017-07-31 15:00:00,42.67,42.71,42.65,42.69,90941.0,38.3608,38.3967,38.3428,38.3788,90941.0
2017-07-31 15:10:00,42.7,42.78,42.69,42.77,133239.0,38.3878,38.4597,38.3788,38.4507,133239.0
2017-07-31 15:20:00,42.78,42.86,42.77,42.86,313591.0,38.4597,38.5316,38.4507,38.5316,313591.0
2017-07-31 15:30:00,42.85,42.92,42.85,42.92,302134.0,38.5226,38.5855,38.5226,38.5855,302134.0
2017-07-31 15:40:00,42.91,42.99,42.9,42.98,397411.0,38.5765,38.6485,38.5676,38.6395,397411.0
2017-07-31 15:50:00,42.97,42.98,42.89,42.92,1330078.0,38.6305,38.6395,38.5586,38.5855,1330078.0
2017-08-01 09:30:00,43.18,43.23,43.09,43.17,291535.0,38.8193,38.8642,38.7384,38.8103,291535.0
2017-08-01 09:40:00,43.18,43.38,43.11,43.28,255739.0,38.8193,38.9991,38.7564,38.9092,255739.0
2017-08-01 09:50:00,43.28,43.29,43.12,43.13,155496.0,38.9092,38.9182,38.7653,38.7743,155496.0
2017-08-01 10:00:00,43.14,43.22,43.1,43.22,147346.0,38.7833,38.8552,38.7474,38.8552,147346.0
2017-08-01 10:10:00,43.21,43.24,43.12,43.14,87299.0,38.8463,38.8732,38.7653,38.7833,87299.0
2017-08-01 10:20:00,43.14,43.19,43.05,43.19,205163.0,38.7833,38.8283,38.7024,38.8283,205163.0
2017-08-01 10:30:00,43.19,43.25,43.14,43.14,158157.0,38.8283,38.8822,38.7833,38.7833,158157.0
2017-08-01 10:40:00,43.15,43.16,43.08,43.15,118115.0,38.7923,38.8013,38.7294,38.7923,118115.0
2017-08-01 10:50:00,43.15,43.2,43.13,43.15,116939.0,38.7923,38.8373,38.7743,38.7923,116939.0
2017-08-01 11:00:00,43.15,43.2,43.06,43.06,91189.0,38.7923,38.8373,38.7114,38.7114,91189.0
2017-08-01 11:10:00,43.07,43.09,42.97,43.0,194440.0,38.7204,38.7384,38.6305,38.6575,194440.0
2017-08-01 11:20:00,42.99,43.06,42.97,43.04,228962.0,38.6485,38.7114,38.6305,38.6934,228962.0
2017-08-01 11:30:00,43.04,43.13,43.04,43.12,80325.0,38.6934,38.7743,38.6934,38.7653,80325.0
2017-08-01 11:40:00,43.12,43.18,43.1,43.18,103370.0,38.7653,38.8193,38.7474,38.8193,103370.0
2017-08-01 11:50:00,43.18,43.19,43.14,43.15,220708.0,38.8193,38.8283,38.7833,38.7923,220708.0
2017-08-01 12:00:00,43.15,43.16,43.12,43.12,83021.0,38.7923,38.8013,38.7653,38.7653,83021.0
2017-08-01 12:10:00,43.13,43.2,43.11,43.17,60264.0,38.7743,38.8373,38.7564,38.8103,60264.0
2017-08-01 12:20:00,43.17,43.18,43.1,43.12,54755.0,38.8103,38.8193,38.7474,38.7653,54755.0
2017-08-01 12:30:00,43.12,43.14,43.09,43.1,55612.0,38.7653,38.7833,38.7384,38.7474,55612.0
2017-08-01 12:40:00,43.11,43.12,43.09,43.12,66398.0,38.7564,38.7653,38.7384,38.7653,66398.0
2017-08-01 12:50:00,43.12,43.15,43.09,43.15,115528.0,38.7653,38.7923,38.7384,38.7923,115528.0
2017-08-01 13:00:00,43.15,43.19,43.14,43.19,61131.0,38.7923,38.8283,38.7833,38.8283,61131.0
2017-08-01 13:10:00,43.19,43.2,43.16,43.16,55110.0,38.8283,38.8373,38.8013,38.8013,55110.0
2017-08-01 13:20:00,43.17,43.2,43.14,43.16,59638.0,38.8103,38.8373,38.7833,38.8013,59638.0
2017-08-01 13:30:00,43.16,43.2,43.14,43.17,78132.0,38.8013,38.8373,38.7833,38.8103,78132.0
2017-08-01 13:40:00,43.18,43.18,43.14,43.15,153310.0,38.8193,38.8193,38.7833,38.7923,153310.0
2017-08-01 13:50:00,43.16,43.18,43.15,43.18,49589.0,38.8013,38.8193,38.7923,38.8193,49589.0
2017-08-01 14:00:00,43.17,43.2,43.15,43.16,98653.0,38.8103,38.8373,38.7923,38.8013,98653.0
2017-08-01 14:10:00,43.16,43.17,43.15,43.16,54569.0,38.8013,38.8103,38.7923,38.8013,54569.0
2017-08-01 14:20:00,43.15,43.17,43.14,43.17,73929.0,38.7923,38.8103,38.7833,38.8103,73929.0
2017-08-01 14:30:00,43.16,43.17,43.14,43.16,77667.0,38.8013,38.8103,38.7833,38.8013,77667.0
2017-08-01 14:40:00,43.16,43.16,43.14,43.16,123046.0,38.8013,38.8013,38.7833,38.8013,123046.0
2017-08-01 14:50:00,43.16,43.2,43.15,43.18,101101.0,38.8013,38.8373,38.7923,38.8193,101101.0
2017-08-01 15:00:00,43.17,43.18,43.13,43.14,149982.0,38.8103,38.8193,38.7743,38.7833,149982.0
2017-08-01 15:10:00,43.14,43.19,43.13,43.13,254714.0,38.7833,38.8283,38.7743,38.7743,254714.0
2017-08-01 15:20:00,43.13,43.14,43.09,43.09,171352.0,38.7743,38.7833,38.7384,38.7384,171352.0
2017-08-01 15:30:00,43.09,43.11,43.06,43.09,278437.0,38.7384,38.7564,38.7114,38.7384,278437.0
2017-08-01 15:40:00,43.09,43.1,43.07,43.08,239015.0,38.7384,38.7474,38.7204,38.7294,239015.0
2017-08-01 15:50:00,43.08,43.16,43.07,43.11,581312.0,38.7294,38.8013,38.7204,38.7564,581312.0
2017-08-02 09:30:00,43.06,43.15,43.01,43.13,108555.0,38.7114,38.7923,38.6665,38.7743,108555.0
2017-08-02 09:40:00,43.12,43.12,43.05,43.06,172314.0,38.7653,38.7653,38.7024,38.7114,172314.0
2017-08-02 09:50:00,43.05,43.06,42.99,43.02,95870.0,38.7024,38.7114,38.6485,38.6754,95870.0
2017-08-02 10:00:00,43.02,43.12,43.02,43.09,73618.0,38.6754,38.7653,38.6754,38.7384,73618.0
2017-08-02 10:10:00,43.1,43.15,43.05,43.06,77543.0,38.7474,38.7923,38.7024,38.7114,77543.0
2017-08-02 10:20:00,43.06,43.06,42.9,42.91,84655.0,38.7114,38.7114,38.5676,38.5765,84655.0
2017-08-02 10:30:00,42.92,42.93,42.83,42.89,67696.0,38.5855,38.5945,38.5046,38.5586,67696.0
2017-08-02 10:40:00,42.89,42.89,42.76,42.77,109672.0,38.5586,38.5586,38.4417,38.4507,109672.0
2017-08-02 10:50:00,42.77,42.86,42.74,42.86,858685.0,38.4507,38.5316,38.4237,38.5316,858685.0
2017-08-02 11:00:00,42.86,42.88,42.79,42.88,621229.0,38.5316,38.5496,38.4687,38.5496,621229.0
2017-08-02 11:10:00,42.88,42.99,42.85,42.95,219302.0,38.5496,38.6485,38.5226,38.6125,219302.0
2017-08-02 11:20:00,42.95,43.08,42.94,43.07,117520.0,38.6125,38.7294,38.6035,38.7204,117520.0
2017-08-02 11:30:00,43.06,43.14,43.01,43.12,222579.0,38.7114,38.7833,38.6665,38.7653,222579.0
2017-08-02 11:40:00,43.13,43.2,43.11,43.12,86870.0,38.7743,38.8373,38.7564,38.7653,86870.0
2017-08-02 11:50:00,43.12,43.12,43.0,43.0,236823.0,38.7653,38.7653,38.6575,38.6575,236823.0
2017-08-02 12:00:00,43.01,43.05,43.0,43.02,118512.0,38.6665,38.7024,38.6575,38.6754,118512.0
2017-08-02 12:10:00,43.02,43.07,43.0,43.02,264122.0,38.6754,38.7204,38.6575,38.6754,264122.0
2017-08-02 12:20:00,43.02,43.02,42.89,42.9,160381.0,38.6754,38.6754,38.5586,38.5676,160381.0
2017-08-02 12:30:00,42.89,42.98,42.89,42.96,195429.0,38.5586,38.6395,38.5586,38.6215,195429.0
2017-08-02 12:40:00,42.96,43.03,42.95,42.97,117024.0,38.6215,38.6844,38.6125,38.6305,117024.0
2017-08-02 12:50:00,42.98,42.98,42.95,42.96,44698.0,38.6395,38.6395,38.6125,38.6215,44698.0
2017-08-02 13:00:00,42.97,42.98,42.93,42.97,395346.0,38.6305,38.6395,38.5945,38.6305,395346.0
2017-08-02 13:10:00,42.96,42.96,42.9,42.92,506382.0,38.6215,38.6215,38.5676,38.5855,506382.0
2017-08-02 13:20:00,42.93,42.98,42.92,42.95,73477.0,38.5945,38.6395,38.5855,38.6125,73477.0
2017-08-02 13:30:00,42.95,43.0,42.92,43.0,196202.0,38.6125,38.6575,38.5855,38.6575,196202.0
2017-08-02 13:40:00,43.0,43.02,42.96,42.96,86902.0,38.6575,38.6754,38.6215,38.6215,86902.0
2017-08-02 13:50:00,42.97,43.0,42.94,42.99,60552.0,38.6305,38.6575,38.6035,38.6485,60552.0
2017-08-02 14:00:00,42.98,42.99,42.94,42.97,591204.0,38.6395,38.6485,38.6035,38.6305,591204.0
2017-08-02 14:10:00,42.97,42.97,42.87,42.94,139589.0,38.6305,38.6305,38.5406,38.6035,139589.0
2017-08-02 14:20:00,42.95,42.97,42.92,42.94,252855.0,38.6125,38.6305,38.5855,38.6035,252855.0
2017-08-02 14:30:00,42.93,42.97,42.92,42.95,91231.0,38.5945,38.6305,38.5855,38.6125,91231.0
2017-08-02 14:40:00,42.95,42.96,42.9,42.93,250762.0,38.6125,38.6215,38.5676,38.5945,250762.0
2017-08-02 14:50:00,42.93,42.96,42.91,42.95,186098.0,38.5945,38.6215,38.5765,38.6125,186098.0
2017-08-02 15:00:00,42.95,42.97,42.91,42.95,351605.0,38.6125,38.6305,38.5765,38.6125,351605.0
2017-08-02 15:10:00,42.94,42.96,42.93,42.94,151304.0,38.6035,38.6215,38.5945,38.6035,151304.0
2017-08-02 15:20:00,42.93,42.96,42.91,42.95,209587.0,38.5945,38.6215,38.5765,38.6125,209587.0
2017-08-02 15:30:00,42.95,43.0,42.94,42.98,150458.0,38.6125,38.6575,38.6035,38.6395,150458.0
2017-08-02 15:40:00,42.98,43.01,42.97,43.0,189211.0,38.6395,38.6665,38.6305,38.6575,189211.0
2017-08-02 15:50:00,42.99,43.03,42.99,43.01,768721.0,38.6485,38.6844,38.6485,38.6665,768721.0
2017-08-03 09:30:00,42.83,42.88,42.69,42.69,262224.0,38.5046,38.5496,38.3788,38.3788,262224.0
2017-08-03 09:40:00,42.69,42.89,42.64,42.87,258722.0,38.3788,38.5586,38.3338,38.5406,258722.0
2017-08-03 09:50:00,42.86,42.94,42.83,42.93,221927.0,38.5316,38.6035,38.5046,38.5945,221927.0
2017-08-03 10:00:00,42.94,42.95,42.82,42.89,190146.0,38.6035,38.6125,38.4956,38.5586,190146.0
2017-08-03 10:10:00,42.88,42.91,42.81,42.85,245751.0,38.5496,38.5765,38.4866,38.5226,245751.0
2017-08-03 10:20:00,42.84,43.0,42.84,43.0,103773.0,38.5136,38.6575,38.5136,38.6575,103773.0
2017-08-03 10:30:00,43.01,43.02,42.89,42.89,44723.0,38.6665,38.6754,38.5586,38.5586,44723.0
2017-08-03 10:40:00,42.9,42.94,42.84,42.88,159810.0,38.5676,38.6035,38.5136,38.5496,159810.0
2017-08-03 10:50:00,42.89,42.91,42.82,42.84,72601.0,38.5586,38.5765,38.4956,38.5136,72601.0
2017-08-03 11:00:00,42.83,42.9,42.83,42.89,34404.0,38.5046,38.5676,38.5046,38.5586,34404.0
2017-08-03 11:10:00,42.89,42.91,42.79,42.8,177631.0,38.5586,38.5765,38.4687,38.4777,177631.0
2017-08-03 11:20:00,42.81,42.83,42.79,42.8,169085.0,38.4866,38.5046,38.4687,38.4777,169085.0
2017-08-03 11:30:00,42.8,42.81,42.68,42.7,109964.0,38.4777,38.4866,38.3698,38.3878,109964.0
2017-08-03 11:40:00,42.7,42.74,42.65,42.72,246286.0,38.3878,38.4237,38.3428,38.4057,246286.0
2017-08-03 11:50:00,42.72,42.74,42.64,42.64,63904.0,38.4057,38.4237,38.3338,38.3338,63904.0
2017-08-03 12:00:00,42.65,42.65,42.6,42.6,65270.0,38.3428,38.3428,38.2979,38.2979,65270.0
2017-08-03 12:10:00,42.6,42.65,42.59,42.64,85190.0,38.2979,38.3428,38.2889,38.3338,85190.0
2017-08-03 12:20:00,42.64,42.71,42.63,42.69,65068.0,38.3338,38.3967,38.3248,38.3788,65068.0
2017-08-03 12:30:00,42.69,42.69,42.64,42.65,40995.0,38.3788,38.3788,38.3338,38.3428,40995.0
2017-08-03 12:40:00,42.66,42.7,42.64,42.7,71974.0,38.3518,38.3878,38.3338,38.3878,71974.0
2017-08-03 12:50:00,42.7,42.73,42.69,42.71,48522.0,38.3878,38.4147,38.3788,38.3967,48522.0
2017-08-03 13:00:00,42.71,42.76,42.68,42.72,69471.0,38.3967,38.4417,38.3698,38.4057,69471.0
2017-08-03 13:10:00,42.71,42.78,42.7,42.77,39404.0,38.3967,38.4597,38.3878,38.4507,39404.0
2017-08-03 13:20:00,42.77,42.8,42.76,42.79,65299.0,38.4507,38.4777,38.4417,38.4687,65299.0
2017-08-03 13:30:00,42.78,42.83,42.76,42.81,97426.0,38.4597,38.5046,38.4417,38.4866,97426.0
2017-08-03 13:40:00,42.81,42.82,42.77,42.78,48188.0,38.4866,38.4956,38.4507,38.4597,48188.0
2017-08-03 13:50:00,42.79,42.81,42.77,42.79,89074.0,38.4687,38.4866,38.4507,38.4687,89074.0
2017-08-03 14:00:00,42.79,42.8,42.77,42.8,120281.0,38.4687,38.4777,38.4507,38.4777,120281.0
2017-08-03 14:10:00,42.79,42.81,42.77,42.79,35266.0,38.4687,38.4866,38.4507,38.4687,35266.0
2017-08-03 14:20:00,42.8,42.81,42.77,42.8,87716.0,38.4777,38.4866,38.4507,38.4777,87716.0
2017-08-03 14:30:00,42.8,42.81,42.79,42.8,49368.0,38.4777,38.4866,38.4687,38.4777,49368.0
2017-08-03 14:40:00,42.8,42.8,42.78,42.8,68731.0,38.4777,38.4777,38.4597,38.4777,68731.0
2017-08-03 14:50:00,42.8,42.8,42.77,42.79,77301.0,38.4777,38.4777,38.4507,38.4687,77301.0
2017-08-03 15:00:00,42.79,42.8,42.75,42.77,356646.0,38.4687,38.4777,38.4327,38.4507,356646.0
2017-08-03 15:10:00,42.78,42.89,42.77,42.89,95356.0,38.4597,38.5586,38.4507,38.5586,95356.0
2017-08-03 15:20:00,42.9,42.92,42.87,42.91,95557.0,38.5676,38.5855,38.5406,38.5765,95557.0
2017-08-03 15:30:00,42.92,42.92,42.78,42.8,195987.0,38.5855,38.5855,38.4597,38.4777,195987.0
2017-08-03 15:40:00,42.79,42.87,42.79,42.85,255578.0,38.4687,38.5406,38.4687,38.5226,255578.0
2017-08-03 15:50:00,42.85,42.91,42.85,42.9,787546.0,38.5226,38.5765,38.5226,38.5676,787546.0
2017-08-04 09:30:00,43.35,43.35,43.14,43.26,242155.0,38.9721,38.9721,38.7833,38.8912,242155.0
2017-08-04 09:40:00,43.25,43.41,43.25,43.3,105767.0,38.8822,39.0261,38.8822,38.9272,105767.0
2017-08-04 09:50:00,43.31,43.38,43.22,43.23,125134.0,38.9362,38.9991,38.8552,38.8642,125134.0
2017-08-04 10:00:00,43.23,43.25,43.16,43.22,146862.0,38.8642,38.8822,38.8013,38.8552,146862.0
2017-08-04 10:10:00,43.22,43.4,43.21,43.38,141755.0,38.8552,39.0171,38.8463,38.9991,141755.0
2017-08-04 10:20:00,43.38,43.48,43.38,43.47,101861.0,38.9991,39.089,38.9991,39.08,101861.0
2017-08-04 10:30:00,43.47,43.5,43.4,43.49,93802.0,39.08,39.107,39.0171,39.098,93802.0
2017-08-04 10:40:00,43.5,43.63,43.49,43.57,130134.0,39.107,39.2238,39.098,39.1699,130134.0
2017-08-04 10:50:00,43.56,43.61,43.49,43.56,74956.0,39.1609,39.2059,39.098,39.1609,74956.0
2017-08-04 11:00:00,43.57,43.62,43.52,43.6,160026.0,39.1699,39.2148,39.1249,39.1969,160026.0
2017-08-04 11:10:00,43.59,43.74,43.59,43.68,143238.0,39.1879,39.3227,39.1879,39.2688,143238.0
2017-08-04 11:20:00,43.68,43.72,43.67,43.71,59325.0,39.2688,39.3047,39.2598,39.2958,59325.0
2017-08-04 11:30:00,43.7,43.71,43.64,43.69,64870.0,39.2868,39.2958,39.2328,39.2778,64870.0
2017-08-04 11:40:00,43.69,43.75,43.68,43.71,160318.0,39.2778,39.3317,39.2688,39.2958,160318.0
2017-08-04 11:50:00,43.72,43.78,43.69,43.71,89069.0,39.3047,39.3587,39.2778,39.2958,89069.0
2017-08-04 12:00:00,43.71,43.72,43.6,43.6,41506.0,39.2958,39.3047,39.1969,39.1969,41506.0
2017-08-04 12:10:00,43.6,43.61,43.56,43.59,43438.0,39.1969,39.2059,39.1609,39.1879,43438.0
2017-08-04 12:20:00,43.59,43.61,43.54,43.55,57167.0,39.1879,39.2059,39.1429,39.1519,57167.0
2017-08-04 12:30:00,43.55,43.55,43.45,43.46,116594.0,39.1519,39.1519,39.062,39.071,116594.0
2017-08-04 12:40:00,43.45,43.46,43.4,43.44,95638.0,39.062,39.071,39.0171,39.053,95638.0
2017-08-04 12:50:00,43.44,43.47,43.41,43.41,56702.0,39.053,39.08,39.0261,39.0261,56702.0
2017-08-04 13:00:00,43.41,43.41,43.35,43.35,62217.0,39.0261,39.0261,38.9721,38.9721,62217.0
2017-08-04 13:10:00,43.35,43.38,43.33,43.34,71084.0,38.9721,38.9991,38.9541,38.9631,71084.0
2017-08-04 13:20:00,43.33,43.35,43.3,43.33,94477.0,38.9541,38.9721,38.9272,38.9541,94477.0
2017-08-04 13:30:00,43.34,43.36,43.3,43.3,87096.0,38.9631,38.9811,38.9272,38.9272,87096.0
2017-08-04 13:40:00,43.3,43.33,43.3,43.33,33618.0,38.9272,38.9541,38.9272,38.9541,33618.0
2017-08-04 13:50:00,43.33,43.33,43.28,43.32,55715.0,38.9541,38.9541,38.9092,38.9451,55715.0
2017-08-04 14:00:00,43.33,43.35,43.27,43.27,69765.0,38.9541,38.9721,38.9002,38.9002,69765.0
2017-08-04 14:10:00,43.27,43.27,43.2,43.24,106386.0,38.9002,38.9002,38.8373,38.8732,106386.0
2017-08-04 14:20:00,43.25,43.26,43.19,43.19,49836.0,38.8822,38.8912,38.8283,38.8283,49836.0
2017-08-04 14:30:00,43.18,43.25,43.17,43.21,65290.0,38.8193,38.8822,38.8103,38.8463,65290.0
2017-08-04 14:40:00,43.22,43.22,43.15,43.16,98060.0,38.8552,38.8552,38.7923,38.8013,98060.0
2017-08-04 14:50:00,43.16,43.18,43.14,43.16,116946.0,38.8013,38.8193,38.7833,38.8013,116946.0
2017-08-04 15:00:00,43.16,43.17,43.14,43.15,44877.0,38.8013,38.8103,38.7833,38.7923,44877.0
2017-08-04 15:10:00,43.15,43.15,43.1,43.1,53855.0,38.7923,38.7923,38.7474,38.7474,53855.0
2017-08-04 15:20:00,43.1,43.14,43.09,43.1,76168.0,38.7474,38.7833,38.7384,38.7474,76168.0
2017-08-04 15:30:00,43.1,43.1,43.07,43.08,93978.0,38.7474,38.7474,38.7204,38.7294,93978.0
2017-08-04 15:40:00,43.08,43.12,43.06,43.07,132713.0,38.7294,38.7653,38.7114,38.7204,132713.0
2017-08-04 15:50:00,43.08,43.11,43.07,43.09,318387.0,38.7294,38.7564,38.7204,38.7384,318387.0
2017-08-07 09:30:00,43.18,43.21,43.03,43.07,81648.0,38.8193,38.8463,38.6844,38.7204,81648.0
2017-08-07 09:40:00,43.07,43.08,42.92,43.02,71961.0,38.7204,38.7294,38.5855,38.6754,71961.0
2017-08-07 09:50:00,43.01,43.02,42.95,42.97,52120.0,38.6665,38.6754,38.6125,38.6305,52120.0
2017-08-07 10:00:00,42.98,43.12,42.98,43.07,84609.0,38.6395,38.7653,38.6395,38.7204,84609.0
2017-08-07 10:10:00,43.07,43.1,42.98,42.98,77472.0,38.7204,38.7474,38.6395,38.6395,77472.0
2017-08-07 10:20:00,42.98,43.01,42.94,42.95,52040.0,38.6395,38.6665,38.6035,38.6125,52040.0
2017-08-07 10:30:00,42.96,43.01,42.95,42.98,28287.0,38.6215,38.6665,38.6125,38.6395,28287.0
2017-08-07 10:40:00,42.97,42.99,42.89,42.89,42442.0,38.6305,38.6485,38.5586,38.5586,42442.0
2017-08-07 10:50:00,42.9,42.93,42.87,42.87,41773.0,38.5676,38.5945,38.5406,38.5406,41773.0
2017-08-07 11:00:00,42.86,42.89,42.83,42.84,43174.0,38.5316,38.5586,38.5046,38.5136,43174.0
2017-08-07 11:10:00,42.84,42.87,42.81,42.87,51436.0,38.5136,38.5406,38.4866,38.5406,51436.0
2017-08-07 11:20:00,42.87,42.88,42.82,42.84,33212.0,38.5406,38.5496,38.4956,38.5136,33212.0
2017-08-07 11:30:00,42.84,42.87,42.81,42.87,50623.0,38.5136,38.5406,38.4866,38.5406,50623.0
2017-08-07 11:40:00,42.87,42.87,42.82,42.82,33122.0,38.5406,38.5406,38.4956,38.4956,33122.0
2017-08-07 11:50:00,42.82,42.83,42.79,42.82,59520.0,38.4956,38.5046,38.4687,38.4956,59520.0
2017-08-07 12:00:00,42.82,42.84,42.8,42.82,36849.0,38.4956,38.5136,38.4777,38.4956,36849.0
2017-08-07 12:10:00,42.82,42.9,42.81,42.87,49667.0,38.4956,38.5676,38.4866,38.5406,49667.0
2017-08-07 12:20:00,42.87,42.88,42.8,42.81,55541.0,38.5406,38.5496,38.4777,38.4866,55541.0
2017-08-07 12:30:00,42.8,42.87,42.8,42.85,30217.0,38.4777,38.5406,38.4777,38.5226,30217.0
2017-08-07 12:40:00,42.85,42.89,42.85,42.88,72579.0,38.5226,38.5586,38.5226,38.5496,72579.0
2017-08-07 12:50:00,42.88,42.91,42.87,42.9,30022.0,38.5496,38.5765,38.5406,38.5676,30022.0
2017-08-07 13:00:00,42.91,42.91,42.85,42.89,75101.0,38.5765,38.5765,38.5226,38.5586,75101.0
2017-08-07 13:10:00,42.89,42.9,42.86,42.87,24027.0,38.5586,38.5676,38.5316,38.5406,24027.0
2017-08-07 13:20:00,42.87,42.88,42.85,42.87,19067.0,38.5406,38.5496,38.5226,38.5406,19067.0
2017-08-07 13:30:00,42.87,42.88,42.83,42.84,19646.0,38.5406,38.5496,38.5046,38.5136,19646.0
2017-08-07 13:40:00,42.85,42.86,42.83,42.86,18066.0,38.5226,38.5316,38.5046,38.5316,18066.0
2017-08-07 13:50:00,42.85,42.86,42.82,42.84,26047.0,38.5226,38.5316,38.4956,38.5136,26047.0
2017-08-07 14:00:00,42.85,42.86,42.83,42.86,35553.0,38.5226,38.5316,38.5046,38.5316,35553.0
2017-08-07 14:10:00,42.86,42.91,42.86,42.89,36967.0,38.5316,38.5765,38.5316,38.5586,36967.0
2017-08-07 14:20:00,42.9,42.93,42.89,42.93,19602.0,38.5676,38.5945,38.5586,38.5945,19602.0
2017-08-07 14:30:00,42.93,42.95,42.92,42.95,33351.0,38.5945,38.6125,38.5855,38.6125,33351.0
2017-08-07 14:40:00,42.95,42.99,42.94,42.98,47894.0,38.6125,38.6485,38.6035,38.6395,47894.0
2017-08-07 14:50:00,42.98,43.0,42.97,42.97,31496.0,38.6395,38.6575,38.6305,38.6305,31496.0
2017-08-07 15:00:00,42.97,42.98,42.92,42.95,54848.0,38.6305,38.6395,38.5855,38.6125,54848.0
2017-08-07 15:10:00,42.94,42.95,42.93,42.93,24436.0,38.6035,38.6125,38.5945,38.5945,24436.0
2017-08-07 15:20:00,42.94,42.96,42.91,42.95,51248.0,38.6035,38.6215,38.5765,38.6125,51248.0
2017-08-07 15:30:00,42.95,42.95,42.88,42.9,102802.0,38.6125,38.6125,38.5496,38.5676,102802.0
2017-08-07 15:40:00,42.9,42.92,42.89,42.9,74310.0,38.5676,38.5855,38.5586,38.5676,74310.0
2017-08-07 15:50:00,42.91,42.92,42.87,42.88,285056.0,38.5765,38.5855,38.5406,38.5496,285056.0
2017-08-08 09:30:00,42.73,42.87,42.71,42.84,88961.0,38.4147,38.5406,38.3967,38.5136,88961.0
2017-08-08 09:40:00,42.84,42.84,42.69,42.73,67455.0,38.5136,38.5136,38.3788,38.4147,67455.0
2017-08-08 09:50:00,42.73,42.8,42.72,42.8,65630.0,38.4147,38.4777,38.4057,38.4777,65630.0
2017-08-08 10:00:00,42.79,42.88,42.79,42.87,57343.0,38.4687,38.5496,38.4687,38.5406,57343.0
2017-08-08 10:10:00,42.87,42.89,42.84,42.87,62609.0,38.5406,38.5586,38.5136,38.5406,62609.0
2017-08-08 10:20:00,42.87,42.9,42.84,42.88,57741.0,38.5406,38.5676,38.5136,38.5496,57741.0
2017-08-08 10:30:00,42.88,42.91,42.84,42.91,50898.0,38.5496,38.5765,38.5136,38.5765,50898.0
2017-08-08 10:40:00,42.91,42.98,42.89,42.97,44739.0,38.5765,38.6395,38.5586,38.6305,44739.0
2017-08-08 10:50:00,42.97,43.1,42.96,43.07,131703.0,38.6305,38.7474,38.6215,38.7204,131703.0
2017-08-08 11:00:00,43.08,43.14,43.03,43.14,130211.0,38.7294,38.7833,38.6844,38.7833,130211.0
2017-08-08 11:10:00,43.14,43.15,43.06,43.07,87493.0,38.7833,38.7923,38.7114,38.7204,87493.0
2017-08-08 11:20:00,43.07,43.1,43.05,43.07,85678.0,38.7204,38.7474,38.7024,38.7204,85678.0
2017-08-08 11:30:00,43.07,43.21,43.07,43.2,58452.0,38.7204,38.8463,38.7204,38.8373,58452.0
2017-08-08 11:40:00,43.19,43.2,43.12,43.16,58184.0,38.8283,38.8373,38.7653,38.8013,58184.0
2017-08-08 11:50:00,43.17,43.19,43.15,43.15,37810.0,38.8103,38.8283,38.7923,38.7923,37810.0
2017-08-08 12:00:00,43.16,43.23,43.15,43.21,87678.0,38.8013,38.8642,38.7923,38.8463,87678.0
2017-08-08 12:10:00,43.22,43.25,43.15,43.16,299487.0,38.8552,38.8822,38.7923,38.8013,299487.0
2017-08-08 12:20:00,43.15,43.16,43.05,43.05,36666.0,38.7923,38.8013,38.7024,38.7024,36666.0
2017-08-08 12:30:00,43.05,43.1,43.04,43.04,35887.0,38.7024,38.7474,38.6934,38.6934,35887.0
2017-08-08 12:40:00,43.05,43.06,42.98,42.99,27756.0,38.7024,38.7114,38.6395,38.6485,27756.0
2017-08-08 12:50:00,43.0,43.0,42.91,42.91,33827.0,38.6575,38.6575,38.5765,38.5765,33827.0
2017-08-08 13:00:00,42.91,42.92,42.83,42.86,54582.0,38.5765,38.5855,38.5046,38.5316,54582.0
2017-08-08 13:10:00,42.87,42.92,42.84,42.85,94503.0,38.5406,38.5855,38.5136,38.5226,94503.0
2017-08-08 13:20:00,42.86,42.91,42.8,42.8,35685.0,38.5316,38.5765,38.4777,38.4777,35685.0
2017-08-08 13:30:00,42.8,42.8,42.67,42.71,133307.0,38.4777,38.4777,38.3608,38.3967,133307.0
2017-08-08 13:40:00,42.71,42.8,42.71,42.77,74551.0,38.3967,38.4777,38.3967,38.4507,74551.0
2017-08-08 13:50:00,42.76,42.79,42.75,42.77,44657.0,38.4417,38.4687,38.4327,38.4507,44657.0
2017-08-08 14:00:00,42.76,42.79,42.7,42.74,239630.0,38.4417,38.4687,38.3878,38.4237,239630.0
2017-08-08 14:10:00,42.74,42.77,42.72,42.77,86713.0,38.4237,38.4507,38.4057,38.4507,86713.0
2017-08-08 14:20:00,42.77,42.81,42.76,42.79,66297.0,38.4507,38.4866,38.4417,38.4687,66297.0
2017-08-08 14:30:00,42.78,42.82,42.78,42.79,37160.0,38.4597,38.4956,38.4597,38.4687,37160.0
2017-08-08 14:40:00,42.79,42.8,42.74,42.75,192115.0,38.4687,38.4777,38.4237,38.4327,192115.0
2017-08-08 14:50:00,42.76,42.79,42.73,42.75,123814.0,38.4417,38.4687,38.4147,38.4327,123814.0
2017-08-08 15:00:00,42.75,42.8,42.72,42.79,81860.0,38.4327,38.4777,38.4057,38.4687,81860.0
2017-08-08 15:10:00,42.79,42.82,42.78,42.81,67974.0,38.4687,38.4956,38.4597,38.4866,67974.0
2017-08-08 15:20:00,42.8,42.81,42.67,42.7,180039.0,38.4777,38.4866,38.3608,38.3878,180039.0
2017-08-08 15:30:00,42.69,42.71,42.56,42.67,291775.0,38.3788,38.3967,38.2619,38.3608,291775.0
2017-08-08 15:40:00,42.67,42.74,42.66,42.7,277454.0,38.3608,38.4237,38.3518,38.3878,277454.0
2017-08-08 15:50:00,42.7,42.72,42.64,42.72,454222.0,38.3878,38.4057,38.3338,38.4057,454222.0
2017-08-09 09:30:00,42.12,42.38,42.02,42.04,244851.0,37.9384,38.1726,37.8484,37.8664,244851.0
2017-08-09 09:40:00,42.04,42.04,41.8,41.83,162112.0,37.8664,37.8664,37.6502,37.6772,162112.0
2017-08-09 09:50:00,41.84,41.86,41.74,41.81,159070.0,37.6862,37.7042,37.5961,37.6592,159070.0
2017-08-09 10:00:00,41.82,41.87,41.69,41.8,281553.0,37.6682,37.7132,37.5511,37.6502,281553.0
2017-08-09 10:10:00,41.79,41.92,41.77,41.9,86331.0,37.6412,37.7583,37.6232,37.7403,86331.0
2017-08-09 10:20:00,41.91,41.98,41.85,41.92,129325.0,37.7493,37.8123,37.6952,37.7583,129325.0
2017-08-09 10:30:00,41.92,42.04,41.9,41.93,115253.0,37.7583,37.8664,37.7403,37.7673,115253.0
2017-08-09 10:40:00,41.93,42.02,41.92,41.97,48422.0,37.7673,37.8484,37.7583,37.8033,48422.0
2017-08-09 10:50:00,41.97,42.06,41.94,41.98,72314.0,37.8033,37.8844,37.7763,37.8123,72314.0
2017-08-09 11:00:00,41.99,41.99,41.9,41.94,55126.0,37.8213,37.8213,37.7403,37.7763,55126.0
2017-08-09 11:10:00,41.94,41.96,41.88,41.91,63311.0,37.7763,37.7943,37.7222,37.7493,63311.0
2017-08-09 11:20:00,41.91,41.96,41.9,41.9,39319.0,37.7493,37.7943,37.7403,37.7403,39319.0
2017-08-09 11:30:00,41.91,41.97,41.9,41.94,88595.0,37.7493,37.8033,37.7403,37.7763,88595.0
2017-08-09 11:40:00,41.94,41.98,41.93,41.95,64303.0,37.7763,37.8123,37.7673,37.7853,64303.0
2017-08-09 11:50:00,41.95,42.03,41.93,41.96,121331.0,37.7853,37.8574,37.7673,37.7943,121331.0
2017-08-09 12:00:00,41.96,41.98,41.89,41.9,113627.0,37.7943,37.8123,37.7313,37.7403,113627.0
2017-08-09 12:10:00,41.9,41.93,41.88,41.93,101637.0,37.7403,37.7673,37.7222,37.7673,101637.0
2017-08-09 12:20:00,41.92,41.98,41.92,41.93,79463.0,37.7583,37.8123,37.7583,37.7673,79463.0
2017-08-09 12:30:00,41.93,41.94,41.87,41.89,49240.0,37.7673,37.7763,37.7132,37.7313,49240.0
2017-08-09 12:40:00,41.9,41.95,41.9,41.92,61969.0,37.7403,37.7853,37.7403,37.7583,61969.0
2017-08-09 12:50:00,41.92,41.96,41.89,41.93,86715.0,37.7583,37.7943,37.7313,37.7673,86715.0
2017-08-09 13:00:00,41.93,42.03,41.92,42.03,160975.0,37.7673,37.8574,37.7583,37.8574,160975.0
2017-08-09 13:10:00,42.03,42.04,41.99,42.0,50141.0,37.8574,37.8664,37.8213,37.8303,50141.0
2017-08-09 13:20:00,42.0,42.02,41.94,41.95,77564.0,37.8303,37.8484,37.7763,37.7853,77564.0
2017-08-09 13:30:00,41.95,41.98,41.94,41.95,98178.0,37.7853,37.8123,37.7763,37.7853,98178.0
2017-08-09 13:40:00,41.95,42.01,41.94,41.99,52459.0,37.7853,37.8393,37.7763,37.8213,52459.0
2017-08-09 13:50:00,41.99,42.0,41.94,41.96,42225.0,37.8213,37.8303,37.7763,37.7943,42225.0
2017-08-09 14:00:00,41.96,41.98,41.93,41.95,132400.0,37.7943,37.8123,37.7673,37.7853,132400.0
2017-08-09 14:10:00,41.95,41.96,41.9,41.95,94676.0,37.7853,37.7943,37.7403,37.7853,94676.0
2017-08-09 14:20:00,41.95,41.96,41.91,41.91,133421.0,37.7853,37.7943,37.7493,37.7493,133421.0
2017-08-09 14:30:00,41.91,41.92,41.87,41.9,75220.0,37.7493,37.7583,37.7132,37.7403,75220.0
2017-08-09 14:40:00,41.91,41.93,41.86,41.89,65210.0,37.7493,37.7673,37.7042,37.7313,65210.0
2017-08-09 14:50:00,41.89,41.95,41.88,41.95,89341.0,37.7313,37.7853,37.7222,37.7853,89341.0
2017-08-09 15:00:00,41.95,41.99,41.91,41.91,122973.0,37.7853,37.8213,37.7493,37.7493,122973.0
2017-08-09 15:10:00,41.91,42.0,41.91,41.99,126736.0,37.7493,37.8303,37.7493,37.8213,126736.0
2017-08-09 15:20:00,42.0,42.03,41.95,41.98,278609.0,37.8303,37.8574,37.7853,37.8123,278609.0
2017-08-09 15:30:00,41.98,41.99,41.94,41.98,344148.0,37.8123,37.8213,37.7763,37.8123,344148.0
2017-08-09 15:40:00,41.98,42.01,41.92,41.99,542722.0,37.8123,37.8393,37.7583,37.8213,542722.0
2017-08-09 15:50:00,41.99,42.03,41.94,42.01,647193.0,37.8213,37.8574,37.7763,37.8393,647193.0
2017-08-10 09:30:00,41.59,41.6,41.41,41.48,223268.0,37.461,37.47,37.2989,37.362,223268.0
2017-08-10 09:40:00,41.48,41.52,41.29,41.39,158635.0,37.362,37.398,37.1908,37.2809,158635.0
2017-08-10 09:50:00,41.4,41.48,41.31,41.32,128542.0,37.2899,37.362,37.2088,37.2178,128542.0
2017-08-10 10:00:00,41.33,41.36,41.18,41.27,201859.0,37.2269,37.2539,37.0917,37.1728,201859.0
2017-08-10 10:10:00,41.27,41.28,41.12,41.27,175120.0,37.1728,37.1818,37.0377,37.1728,175120.0
2017-08-10 10:20:00,41.27,41.34,41.24,41.33,178526.0,37.1728,37.2359,37.1458,37.2269,178526.0
2017-08-10 10:30:00,41.33,41.35,41.26,41.3,83418.0,37.2269,37.2449,37.1638,37.1998,83418.0
2017-08-10 10:40:00,41.31,41.34,41.25,41.26,76132.0,37.2088,37.2359,37.1548,37.1638,76132.0
2017-08-10 10:50:00,41.25,41.25,41.18,41.23,293954.0,37.1548,37.1548,37.0917,37.1368,293954.0
2017-08-10 11:00:00,41.22,41.27,41.2,41.25,82279.0,37.1278,37.1728,37.1098,37.1548,82279.0
2017-08-10 11:10:00,41.25,41.25,41.14,41.15,91289.0,37.1548,37.1548,37.0557,37.0647,91289.0
2017-08-10 11:20:00,41.15,41.15,41.02,41.06,186666.0,37.0647,37.0647,36.9476,36.9837,186666.0
2017-08-10 11:30:00,41.07,41.15,41.05,41.13,68945.0,36.9927,37.0647,36.9746,37.0467,68945.0
2017-08-10 11:40:00,41.13,41.13,41.01,41.02,78359.0,37.0467,37.0467,36.9386,36.9476,78359.0
2017-08-10 11:50:00,41.02,41.05,40.94,40.95,193513.0,36.9476,36.9746,36.8756,36.8846,193513.0
2017-08-10 12:00:00,40.95,41.01,40.9,40.99,92751.0,36.8846,36.9386,36.8395,36.9206,92751.0
2017-08-10 12:10:00,40.98,41.02,40.94,40.98,82187.0,36.9116,36.9476,36.8756,36.9116,82187.0
2017-08-10 12:20:00,40.97,40.97,40.89,40.89,114204.0,36.9026,36.9026,36.8305,36.8305,114204.0
2017-08-10 12:30:00,40.9,40.92,40.86,40.89,103547.0,36.8395,36.8576,36.8035,36.8305,103547.0
2017-08-10 12:40:00,40.89,41.01,40.88,40.99,259684.0,36.8305,36.9386,36.8215,36.9206,259684.0
2017-08-10 12:50:00,40.99,41.09,40.97,41.07,178908.0,36.9206,37.0107,36.9026,36.9927,178908.0
2017-08-10 13:00:00,41.08,41.12,41.06,41.09,105528.0,37.0017,37.0377,36.9837,37.0107,105528.0
2017-08-10 13:10:00,41.08,41.09,41.04,41.07,63189.0,37.0017,37.0107,36.9656,36.9927,63189.0
2017-08-10 13:20:00,41.07,41.23,41.07,41.21,138332.0,36.9927,37.1368,36.9927,37.1188,138332.0
2017-08-10 13:30:00,41.21,41.22,41.11,41.11,139216.0,37.1188,37.1278,37.0287,37.0287,139216.0
2017-08-10 13:40:00,41.11,41.11,41.01,41.03,102839.0,37.0287,37.0287,36.9386,36.9566,102839.0
2017-08-10 13:50:00,41.03,41.08,41.0,41.08,79312.0,36.9566,37.0017,36.9296,37.0017,79312.0
2017-08-10 14:00:00,41.08,41.09,41.0,41.0,73243.0,37.0017,37.0107,36.9296,36.9296,73243.0
2017-08-10 14:10:00,41.01,41.03,40.98,41.0,156385.0,36.9386,36.9566,36.9116,36.9296,156385.0
2017-08-10 14:20:00,41.0,41.04,40.97,41.0,123884.0,36.9296,36.9656,36.9026,36.9296,123884.0
2017-08-10 14:30:00,41.0,41.12,40.99,40.99,70404.0,36.9296,37.0377,36.9206,36.9206,70404.0
2017-08-10 14:40:00,40.99,41.02,40.97,41.01,67039.0,36.9206,36.9476,36.9026,36.9386,67039.0
2017-08-10 14:50:00,41.01,41.02,40.91,40.92,78970.0,36.9386,36.9476,36.8485,36.8576,78970.0
2017-08-10 15:00:00,40.92,40.94,40.86,40.9,116057.0,36.8576,36.8756,36.8035,36.8395,116057.0
2017-08-10 15:10:00,40.9,40.9,40.76,40.8,146082.0,36.8395,36.8395,36.7134,36.7495,146082.0
2017-08-10 15:20:00,40.8,40.81,40.72,40.77,140251.0,36.7495,36.7585,36.6774,36.7224,140251.0
2017-08-10 15:30:00,40.77,40.8,40.69,40.7,225123.0,36.7224,36.7495,36.6504,36.6594,225123.0
2017-08-10 15:40:00,40.7,40.75,40.65,40.66,265165.0,36.6594,36.7044,36.6144,36.6234,265165.0
2017-08-10 15:50:00,40.66,40.71,40.6,40.62,683830.0,36.6234,36.6684,36.5693,36.5873,683830.0
2017-08-11 09:30:00,40.7,40.88,40.57,40.62,221827.0,36.6594,36.8215,36.5423,36.5873,221827.0
2017-08-11 09:40:00,40.62,40.69,40.49,40.56,123814.0,36.5873,36.6504,36.4702,36.5333,123814.0
2017-08-11 09:50:00,40.56,40.6,40.49,40.52,112011.0,36.5333,36.5693,36.4702,36.4973,112011.0
2017-08-11 10:00:00,40.54,40.8,40.48,40.8,92497.0,36.5153,36.7495,36.4612,36.7495,92497.0
2017-08-11 10:10:00,40.8,40.85,40.69,40.69,87842.0,36.7495,36.7945,36.6504,36.6504,87842.0
2017-08-11 10:20:00,40.68,40.7,40.62,40.63,53200.0,36.6414,36.6594,36.5873,36.5963,53200.0
2017-08-11 10:30:00,40.63,40.7,40.61,40.63,68642.0,36.5963,36.6594,36.5783,36.5963,68642.0
2017-08-11 10:40:00,40.63,40.71,40.62,40.67,48633.0,36.5963,36.6684,36.5873,36.6324,48633.0
2017-08-11 10:50:00,40.67,40.7,40.66,40.66,42605.0,36.6324,36.6594,36.6234,36.6234,42605.0
2017-08-11 11:00:00,40.66,40.67,40.61,40.64,62798.0,36.6234,36.6324,36.5783,36.6054,62798.0
2017-08-11 11:10:00,40.65,40.69,40.64,40.64,99686.0,36.6144,36.6504,36.6054,36.6054,99686.0
2017-08-11 11:20:00,40.63,40.64,40.52,40.52,109410.0,36.5963,36.6054,36.4973,36.4973,109410.0
2017-08-11 11:30:00,40.53,40.66,40.52,40.65,68354.0,36.5063,36.6234,36.4973,36.6144,68354.0
2017-08-11 11:40:00,40.64,40.65,40.59,40.61,76438.0,36.6054,36.6144,36.5603,36.5783,76438.0
2017-08-11 11:50:00,40.6,40.63,40.57,40.59,101869.0,36.5693,36.5963,36.5423,36.5603,101869.0
2017-08-11 12:00:00,40.59,40.61,40.55,40.6,66285.0,36.5603,36.5783,36.5243,36.5693,66285.0
2017-08-11 12:10:00,40.61,40.65,40.61,40.65,50849.0,36.5783,36.6144,36.5783,36.6144,50849.0
2017-08-11 12:20:00,40.65,40.67,40.54,40.56,121285.0,36.6144,36.6324,36.5153,36.5333,121285.0
2017-08-11 12:30:00,40.55,40.6,40.54,40.57,50839.0,36.5243,36.5693,36.5153,36.5423,50839.0
2017-08-11 12:40:00,40.58,40.61,40.56,40.57,89217.0,36.5513,36.5783,36.5333,36.5423,89217.0
2017-08-11 12:50:00,40.57,40.59,40.55,40.56,49059.0,36.5423,36.5603,36.5243,36.5333,49059.0
2017-08-11 13:00:00,40.55,40.61,40.55,40.6,102776.0,36.5243,36.5783,36.5243,36.5693,102776.0
2017-08-11 13:10:00,40.6,40.61,40.56,40.57,83714.0,36.5693,36.5783,36.5333,36.5423,83714.0
2017-08-11 13:20:00,40.56,40.59,40.52,40.56,79220.0,36.5333,36.5603,36.4973,36.5333,79220.0
2017-08-11 13:30:00,40.55,40.62,40.55,40.6,149709.0,36.5243,36.5873,36.5243,36.5693,149709.0
2017-08-11 13:40:00,40.6,40.61,40.55,40.57,78536.0,36.5693,36.5783,36.5243,36.5423,78536.0
2017-08-11 13:50:00,40.58,40.6,40.54,40.58,54856.0,36.5513,36.5693,36.5153,36.5513,54856.0
2017-08-11 14:00:00,40.58,40.63,40.58,40.63,52181.0,36.5513,36.5963,36.5513,36.5963,52181.0
2017-08-11 14:10:00,40.63,40.72,40.62,40.64,82285.0,36.5963,36.6774,36.5873,36.6054,82285.0
2017-08-11 14:20:00,40.64,40.67,40.59,40.61,96380.0,36.6054,36.6324,36.5603,36.5783,96380.0
2017-08-11 14:30:00,40.61,40.62,40.54,40.57,198640.0,36.5783,36.5873,36.5153,36.5423,198640.0
2017-08-11 14:40:00,40.57,40.61,40.55,40.56,76437.0,36.5423,36.5783,36.5243,36.5333,76437.0
2017-08-11 14:50:00,40.57,40.61,40.54,40.55,212330.0,36.5423,36.5783,36.5153,36.5243,212330.0
2017-08-11 15:00:00,40.55,40.6,40.54,40.56,93654.0,36.5243,36.5693,36.5153,36.5333,93654.0
2017-08-11 15:10:00,40.56,40.57,40.5,40.51,128837.0,36.5333,36.5423,36.4793,36.4883,128837.0
2017-08-11 15:20:00,40.51,40.58,40.5,40.57,90250.0,36.4883,36.5513,36.4793,36.5423,90250.0
2017-08-11 15:30:00,40.57,40.67,40.54,40.67,155143.0,36.5423,36.6324,36.5153,36.6324,155143.0
2017-08-11 15:40:00,40.66,40.72,40.62,40.71,200015.0,36.6234,36.6774,36.5873,36.6684,200015.0
2017-08-11 15:50:00,40.71,40.73,40.62,40.65,418179.0,36.6684,36.6864,36.5873,36.6144,418179.0
2017-08-14 09:30:00,41.22,41.33,41.05,41.24,243251.0,37.1278,37.2269,36.9746,37.1458,243251.0
2017-08-14 09:40:00,41.23,41.28,41.1,41.13,80982.0,37.1368,37.1818,37.0197,37.0467,80982.0
2017-08-14 09:50:00,41.14,41.35,41.12,41.33,176511.0,37.0557,37.2449,37.0377,37.2269,176511.0
2017-08-14 10:00:00,41.34,41.49,41.34,41.45,149776.0,37.2359,37.371,37.2359,37.3349,149776.0
2017-08-14 10:10:00,41.45,41.48,41.32,41.38,115975.0,37.3349,37.362,37.2178,37.2719,115975.0
2017-08-14 10:20:00,41.37,41.41,41.36,41.37,42611.0,37.2629,37.2989,37.2539,37.2629,42611.0
2017-08-14 10:30:00,41.37,41.42,41.25,41.27,123226.0,37.2629,37.3079,37.1548,37.1728,123226.0
2017-08-14 10:40:00,41.28,41.32,41.26,41.27,52671.0,37.1818,37.2178,37.1638,37.1728,52671.0
2017-08-14 10:50:00,41.28,41.36,41.28,41.31,64786.0,37.1818,37.2539,37.1818,37.2088,64786.0
2017-08-14 11:00:00,41.32,41.32,41.24,41.26,57327.0,37.2178,37.2178,37.1458,37.1638,57327.0
2017-08-14 11:10:00,41.26,41.27,41.19,41.19,117882.0,37.1638,37.1728,37.1008,37.1008,117882.0
2017-08-14 11:20:00,41.2,41.26,41.18,41.26,55100.0,37.1098,37.1638,37.0917,37.1638,55100.0
2017-08-14 11:30:00,41.26,41.27,41.22,41.25,43157.0,37.1638,37.1728,37.1278,37.1548,43157.0
2017-08-14 11:40:00,41.26,41.34,41.24,41.3,115780.0,37.1638,37.2359,37.1458,37.1998,115780.0
2017-08-14 11:50:00,41.3,41.34,41.29,41.31,49251.0,37.1998,37.2359,37.1908,37.2088,49251.0
2017-08-14 12:00:00,41.31,41.35,41.26,41.27,55265.0,37.2088,37.2449,37.1638,37.1728,55265.0
2017-08-14 12:10:00,41.27,41.27,41.16,41.18,93463.0,37.1728,37.1728,37.0737,37.0917,93463.0
2017-08-14 12:20:00,41.18,41.2,41.12,41.12,81391.0,37.0917,37.1098,37.0377,37.0377,81391.0
2017-08-14 12:30:00,41.12,41.13,40.99,41.0,154826.0,37.0377,37.0467,36.9206,36.9296,154826.0
2017-08-14 12:40:00,41.0,41.02,40.98,41.0,53258.0,36.9296,36.9476,36.9116,36.9296,53258.0
2017-08-14 12:50:00,41.01,41.03,40.96,40.98,100227.0,36.9386,36.9566,36.8936,36.9116,100227.0
2017-08-14 13:00:00,40.98,41.08,40.98,41.07,54824.0,36.9116,37.0017,36.9116,36.9927,54824.0
2017-08-14 13:10:00,41.07,41.07,41.03,41.04,42692.0,36.9927,36.9927,36.9566,36.9656,42692.0
2017-08-14 13:20:00,41.04,41.05,41.03,41.03,23367.0,36.9656,36.9746,36.9566,36.9566,23367.0
2017-08-14 13:30:00,41.03,41.07,41.0,41.07,28324.0,36.9566,36.9927,36.9296,36.9927,28324.0
2017-08-14 13:40:00,41.07,41.09,41.05,41.07,40630.0,36.9927,37.0107,36.9746,36.9927,40630.0
2017-08-14 13:50:00,41.08,41.13,41.08,41.12,42876.0,37.0017,37.0467,37.0017,37.0377,42876.0
2017-08-14 14:00:00,41.12,41.19,41.12,41.16,39985.0,37.0377,37.1008,37.0377,37.0737,39985.0
2017-08-14 14:10:00,41.16,41.16,41.11,41.15,36177.0,37.0737,37.0737,37.0287,37.0647,36177.0
2017-08-14 14:20:00,41.15,41.17,41.12,41.15,35851.0,37.0647,37.0827,37.0377,37.0647,35851.0
2017-08-14 14:30:00,41.14,41.17,41.12,41.14,28475.0,37.0557,37.0827,37.0377,37.0557,28475.0
2017-08-14 14:40:00,41.14,41.15,41.07,41.09,41187.0,37.0557,37.0647,36.9927,37.0107,41187.0
2017-08-14 14:50:00,41.08,41.12,41.05,41.09,59358.0,37.0017,37.0377,36.9746,37.0107,59358.0
2017-08-14 15:00:00,41.09,41.12,41.06,41.12,35180.0,37.0107,37.0377,36.9837,37.0377,35180.0
2017-08-14 15:10:00,41.11,41.17,41.11,41.15,60812.0,37.0287,37.0827,37.0287,37.0647,60812.0
2017-08-14 15:20:00,41.16,41.23,41.15,41.21,60950.0,37.0737,37.1368,37.0647,37.1188,60950.0
2017-08-14 15:30:00,41.21,41.21,41.13,41.13,78438.0,37.1188,37.1188,37.0467,37.0467,78438.0
2017-08-14 15:40:00,41.13,41.16,41.12,41.13,154639.0,37.0467,37.0737,37.0377,37.0467,154639.0
2017-08-14 15:50:00,41.14,41.19,41.08,41.11,579191.0,37.0557,37.1008,37.0017,37.0287,579191.0
2017-08-15 09:30:00,41.55,41.59,41.4,41.45,145054.0,37.425,37.461,37.2899,37.3349,145054.0
2017-08-15 09:40:00,41.46,41.47,41.17,41.18,176469.0,37.3439,37.353,37.0827,37.0917,176469.0
2017-08-15 09:50:00,41.18,41.25,41.17,41.2,61419.0,37.0917,37.1548,37.0827,37.1098,61419.0
2017-08-15 10:00:00,41.2,41.2,40.66,40.79,677519.0,37.1098,37.1098,36.6234,36.7405,677519.0
2017-08-15 10:10:00,40.79,40.88,40.53,40.88,425539.0,36.7405,36.8215,36.5063,36.8215,425539.0
2017-08-15 10:20:00,40.89,41.14,40.78,41.14,241962.0,36.8305,37.0557,36.7315,37.0557,241962.0
2017-08-15 10:30:00,41.14,41.14,41.01,41.04,126191.0,37.0557,37.0557,36.9386,36.9656,126191.0
2017-08-15 10:40:00,41.05,41.09,40.96,41.05,106581.0,36.9746,37.0107,36.8936,36.9746,106581.0
2017-08-15 10:50:00,41.05,41.12,41.04,41.05,86066.0,36.9746,37.0377,36.9656,36.9746,86066.0
2017-08-15 11:00:00,41.05,41.11,41.04,41.05,77899.0,36.9746,37.0287,36.9656,36.9746,77899.0
2017-08-15 11:10:00,41.05,41.14,41.03,41.09,104954.0,36.9746,37.0557,36.9566,37.0107,104954.0
2017-08-15 11:20:00,41.09,41.11,41.04,41.06,67465.0,37.0107,37.0287,36.9656,36.9837,67465.0
2017-08-15 11:30:00,41.06,41.15,41.04,41.14,128696.0,36.9837,37.0647,36.9656,37.0557,128696.0
2017-08-15 11:40:00,41.14,41.18,41.05,41.06,58240.0,37.0557,37.0917,36.9746,36.9837,58240.0
2017-08-15 11:50:00,41.06,41.08,41.04,41.05,49201.0,36.9837,37.0017,36.9656,36.9746,49201.0
2017-08-15 12:00:00,41.05,41.15,41.05,41.15,45530.0,36.9746,37.0647,36.9746,37.0647,45530.0
2017-08-15 12:10:00,41.14,41.15,41.1,41.12,27240.0,37.0557,37.0647,37.0197,37.0377,27240.0
2017-08-15 12:20:00,41.12,41.13,41.09,41.11,21085.0,37.0377,37.0467,37.0107,37.0287,21085.0
2017-08-15 12:30:00,41.12,41.12,41.05,41.12,36595.0,37.0377,37.0377,36.9746,37.0377,36595.0
2017-08-15 12:40:00,41.11,41.15,41.11,41.15,18136.0,37.0287,37.0647,37.0287,37.0647,18136.0
2017-08-15 12:50:00,41.15,41.15,41.08,41.09,34583.0,37.0647,37.0647,37.0017,37.0107,34583.0
2017-08-15 13:00:00,41.08,41.08,41.03,41.05,58851.0,37.0017,37.0017,36.9566,36.9746,58851.0
2017-08-15 13:10:00,41.05,41.07,41.04,41.05,79635.0,36.9746,36.9927,36.9656,36.9746,79635.0
2017-08-15 13:20:00,41.05,41.1,41.04,41.08,82664.0,36.9746,37.0197,36.9656,37.0017,82664.0
2017-08-15 13:30:00,41.08,41.09,41.01,41.04,66480.0,37.0017,37.0107,36.9386,36.9656,66480.0
2017-08-15 13:40:00,41.04,41.04,40.99,41.03,41688.0,36.9656,36.9656,36.9206,36.9566,41688.0
2017-08-15 13:50:00,41.04,41.06,41.01,41.05,51840.0,36.9656,36.9837,36.9386,36.9746,51840.0
2017-08-15 14:00:00,41.05,41.11,41.04,41.08,116075.0,36.9746,37.0287,36.9656,37.0017,116075.0
2017-08-15 14:10:00,41.08,41.11,41.05,41.09,63914.0,37.0017,37.0287,36.9746,37.0107,63914.0
2017-08-15 14:20:00,41.09,41.15,41.09,41.14,47878.0,37.0107,37.0647,37.0107,37.0557,47878.0
2017-08-15 14:30:00,41.14,41.16,41.12,41.14,42605.0,37.0557,37.0737,37.0377,37.0557,42605.0
2017-08-15 14:40:00,41.15,41.16,41.11,41.15,54819.0,37.0647,37.0737,37.0287,37.0647,54819.0
2017-08-15 14:50:00,41.15,41.16,41.13,41.14,98034.0,37.0647,37.0737,37.0467,37.0557,98034.0
2017-08-15 15:00:00,41.15,41.16,41.1,41.11,91073.0,37.0647,37.0737,37.0197,37.0287,91073.0
2017-08-15 15:10:00,41.12,41.12,41.08,41.12,120310.0,37.0377,37.0377,37.0017,37.0377,120310.0
2017-08-15 15:20:00,41.12,41.15,41.11,41.12,79380.0,37.0377,37.0647,37.0287,37.0377,79380.0
2017-08-15 15:30:00,41.12,41.12,41.07,41.08,155761.0,37.0377,37.0377,36.9927,37.0017,155761.0
2017-08-15 15:40:00,41.08,41.09,41.04,41.05,215580.0,37.0017,37.0107,36.9656,36.9746,215580.0
2017-08-15 15:50:00,41.04,41.04,40.93,40.94,521347.0,36.9656,36.9656,36.8666,36.8756,521347.0
2017-08-16 09:30:00,41.1,41.12,40.95,41.08,225457.0,37.0197,37.0377,36.8846,37.0017,225457.0
2017-08-16 09:40:00,41.08,41.23,41.03,41.19,94439.0,37.0017,37.1368,36.9566,37.1008,94439.0
2017-08-16 09:50:00,41.2,41.23,41.12,41.18,160034.0,37.1098,37.1368,37.0377,37.0917,160034.0
2017-08-16 10:00:00,41.19,41.19,41.12,41.13,63582.0,37.1008,37.1008,37.0377,37.0467,63582.0
2017-08-16 10:10:00,41.13,41.14,41.08,41.12,79482.0,37.0467,37.0557,37.0017,37.0377,79482.0
2017-08-16 10:20:00,41.12,41.14,41.08,41.14,114940.0,37.0377,37.0557,37.0017,37.0557,114940.0
2017-08-16 10:30:00,41.15,41.15,41.05,41.11,56788.0,37.0647,37.0647,36.9746,37.0287,56788.0
2017-08-16 10:40:00,41.11,41.11,41.04,41.06,56446.0,37.0287,37.0287,36.9656,36.9837,56446.0
2017-08-16 10:50:00,41.07,41.09,41.01,41.05,90123.0,36.9927,37.0107,36.9386,36.9746,90123.0
2017-08-16 11:00:00,41.05,41.09,41.0,41.01,72985.0,36.9746,37.0107,36.9296,36.9386,72985.0
2017-08-16 11:10:00,41.01,41.01,40.94,40.98,110788.0,36.9386,36.9386,36.8756,36.9116,110788.0
2017-08-16 11:20:00,40.98,40.99,40.91,40.96,73165.0,36.9116,36.9206,36.8485,36.8936,73165.0
2017-08-16 11:30:00,40.97,40.99,40.94,40.96,41001.0,36.9026,36.9206,36.8756,36.8936,41001.0
2017-08-16 11:40:00,40.96,40.99,40.94,40.98,66377.0,36.8936,36.9206,36.8756,36.9116,66377.0
2017-08-16 11:50:00,40.98,41.04,40.97,41.02,67826.0,36.9116,36.9656,36.9026,36.9476,67826.0
2017-08-16 12:00:00,41.01,41.09,41.01,41.07,43821.0,36.9386,37.0107,36.9386,36.9927,43821.0
2017-08-16 12:10:00,41.08,41.14,41.07,41.12,68441.0,37.0017,37.0557,36.9927,37.0377,68441.0
2017-08-16 12:20:00,41.12,41.13,41.04,41.05,73188.0,37.0377,37.0467,36.9656,36.9746,73188.0
2017-08-16 12:30:00,41.04,41.05,41.0,41.01,141334.0,36.9656,36.9746,36.9296,36.9386,141334.0
2017-08-16 12:40:00,41.01,41.01,40.97,40.97,44834.0,36.9386,36.9386,36.9026,36.9026,44834.0
2017-08-16 12:50:00,40.97,40.97,40.9,40.93,54598.0,36.9026,36.9026,36.8395,36.8666,54598.0
2017-08-16 13:00:00,40.93,40.95,40.9,40.95,77450.0,36.8666,36.8846,36.8395,36.8846,77450.0
2017-08-16 13:10:00,40.94,40.96,40.81,40.87,99843.0,36.8756,36.8936,36.7585,36.8125,99843.0
2017-08-16 13:20:00,40.86,40.91,40.82,40.87,96858.0,36.8035,36.8485,36.7675,36.8125,96858.0
2017-08-16 13:30:00,40.86,40.86,40.8,40.8,78919.0,36.8035,36.8035,36.7495,36.7495,78919.0
2017-08-16 13:40:00,40.8,40.83,40.78,40.82,51554.0,36.7495,36.7765,36.7315,36.7675,51554.0
2017-08-16 13:50:00,40.82,40.86,40.8,40.85,54869.0,36.7675,36.8035,36.7495,36.7945,54869.0
2017-08-16 14:00:00,40.85,40.88,40.78,40.86,128110.0,36.7945,36.8215,36.7315,36.8035,128110.0
2017-08-16 14:10:00,40.86,40.88,40.72,40.73,85420.0,36.8035,36.8215,36.6774,36.6864,85420.0
2017-08-16 14:20:00,40.72,40.74,40.6,40.67,86920.0,36.6774,36.6954,36.5693,36.6324,86920.0
2017-08-16 14:30:00,40.67,40.71,40.63,40.69,88538.0,36.6324,36.6684,36.5963,36.6504,88538.0
2017-08-16 14:40:00,40.68,40.7,40.64,40.7,71845.0,36.6414,36.6594,36.6054,36.6594,71845.0
2017-08-16 14:50:00,40.69,40.72,40.67,40.69,87837.0,36.6504,36.6774,36.6324,36.6504,87837.0
2017-08-16 15:00:00,40.7,40.74,40.67,40.69,60501.0,36.6594,36.6954,36.6324,36.6504,60501.0
2017-08-16 15:10:00,40.68,40.71,40.66,40.68,51392.0,36.6414,36.6684,36.6234,36.6414,51392.0
2017-08-16 15:20:00,40.67,40.74,40.67,40.71,57275.0,36.6324,36.6954,36.6324,36.6684,57275.0
2017-08-16 15:30:00,40.72,40.77,40.7,40.77,170805.0,36.6774,36.7224,36.6594,36.7224,170805.0
2017-08-16 15:40:00,40.76,40.77,40.69,40.72,191145.0,36.7134,36.7224,36.6504,36.6774,191145.0
2017-08-16 15:50:00,40.72,40.74,40.69,40.74,399754.0,36.6774,36.6954,36.6504,36.6954,399754.0
2017-08-17 09:30:00,40.61,40.64,40.42,40.51,166805.0,36.5783,36.6054,36.4072,36.4883,166805.0
2017-08-17 09:40:00,40.51,40.65,40.5,40.63,112419.0,36.4883,36.6144,36.4793,36.5963,112419.0
2017-08-17 09:50:00,40.63,40.68,40.42,40.42,115144.0,36.5963,36.6414,36.4072,36.4072,115144.0
2017-08-17 10:00:00,40.41,40.48,40.35,40.37,161287.0,36.3982,36.4612,36.3441,36.3622,161287.0
2017-08-17 10:10:00,40.38,40.4,40.1,40.12,210676.0,36.3712,36.3892,36.119,36.137,210676.0
2017-08-17 10:20:00,40.12,40.17,40.05,40.11,234889.0,36.137,36.182,36.0739,36.128,234889.0
2017-08-17 10:30:00,40.11,40.33,40.1,40.23,246089.0,36.128,36.3261,36.119,36.2361,246089.0
2017-08-17 10:40:00,40.22,40.27,40.12,40.23,98474.0,36.2271,36.2721,36.137,36.2361,98474.0
2017-08-17 10:50:00,40.24,40.38,40.2,40.31,68225.0,36.2451,36.3712,36.209,36.3081,68225.0
2017-08-17 11:00:00,40.31,40.43,40.3,40.43,128498.0,36.3081,36.4162,36.2991,36.4162,128498.0
2017-08-17 11:10:00,40.44,40.44,40.35,40.38,85087.0,36.4252,36.4252,36.3441,36.3712,85087.0
2017-08-17 11:20:00,40.38,40.47,40.36,40.36,85860.0,36.3712,36.4522,36.3532,36.3532,85860.0
2017-08-17 11:30:00,40.36,40.37,40.27,40.31,79541.0,36.3532,36.3622,36.2721,36.3081,79541.0
2017-08-17 11:40:00,40.31,40.33,40.22,40.22,69576.0,36.3081,36.3261,36.2271,36.2271,69576.0
2017-08-17 11:50:00,40.22,40.29,40.21,40.26,79542.0,36.2271,36.2901,36.218,36.2631,79542.0
2017-08-17 12:00:00,40.26,40.34,40.25,40.25,89010.0,36.2631,36.3351,36.2541,36.2541,89010.0
2017-08-17 12:10:00,40.24,40.26,40.15,40.18,61432.0,36.2451,36.2631,36.164,36.191,61432.0
2017-08-17 12:20:00,40.18,40.21,40.12,40.16,74747.0,36.191,36.218,36.137,36.173,74747.0
2017-08-17 12:30:00,40.16,40.17,40.06,40.12,91057.0,36.173,36.182,36.0829,36.137,91057.0
2017-08-17 12:40:00,40.11,40.11,40.05,40.08,43853.0,36.128,36.128,36.0739,36.1009,43853.0
2017-08-17 12:50:00,40.07,40.07,39.96,40.0,70866.0,36.0919,36.0919,35.9929,36.0289,70866.0
2017-08-17 13:00:00,40.0,40.0,39.88,39.92,159517.0,36.0289,36.0289,35.9208,35.9568,159517.0
2017-08-17 13:10:00,39.92,39.93,39.85,39.87,110958.0,35.9568,35.9658,35.8938,35.9118,110958.0
2017-08-17 13:20:00,39.87,39.9,39.84,39.89,70456.0,35.9118,35.9388,35.8848,35.9298,70456.0
2017-08-17 13:30:00,39.89,39.99,39.88,39.93,103569.0,35.9298,36.0199,35.9208,35.9658,103569.0
2017-08-17 13:40:00,39.94,39.98,39.87,39.89,69853.0,35.9748,36.0109,35.9118,35.9298,69853.0
2017-08-17 13:50:00,39.89,39.95,39.84,39.95,69749.0,35.9298,35.9839,35.8848,35.9839,69749.0
2017-08-17 14:00:00,39.96,39.98,39.89,39.96,64462.0,35.9929,36.0109,35.9298,35.9929,64462.0
2017-08-17 14:10:00,39.96,39.98,39.84,39.88,149892.0,35.9929,36.0109,35.8848,35.9208,149892.0
2017-08-17 14:20:00,39.87,39.94,39.86,39.93,128301.0,35.9118,35.9748,35.9028,35.9658,128301.0
2017-08-17 14:30:00,39.92,39.96,39.89,39.93,97037.0,35.9568,35.9929,35.9298,35.9658,97037.0
2017-08-17 14:40:00,39.93,39.95,39.87,39.91,101915.0,35.9658,35.9839,35.9118,35.9478,101915.0
2017-08-17 14:50:00,39.91,39.93,39.84,39.87,147589.0,35.9478,35.9658,35.8848,35.9118,147589.0
2017-08-17 15:00:00,39.87,39.87,39.78,39.83,105901.0,35.9118,35.9118,35.8307,35.8758,105901.0
2017-08-17 15:10:00,39.83,39.84,39.73,39.76,145013.0,35.8758,35.8848,35.7857,35.8127,145013.0
2017-08-17 15:20:00,39.76,39.8,39.74,39.77,137859.0,35.8127,35.8487,35.7947,35.8217,137859.0
2017-08-17 15:30:00,39.77,39.86,39.74,39.8,265461.0,35.8217,35.9028,35.7947,35.8487,265461.0
2017-08-17 15:40:00,39.8,39.81,39.7,39.74,331833.0,35.8487,35.8578,35.7587,35.7947,331833.0
2017-08-17 15:50:00,39.74,39.75,39.65,39.68,676812.0,35.7947,35.8037,35.7136,35.7407,676812.0
2017-08-18 09:30:00,39.51,39.51,39.25,39.3,536518.0,35.5875,35.5875,35.3533,35.3984,536518.0
2017-08-18 09:40:00,39.29,39.44,39.26,39.33,194567.0,35.3894,35.5245,35.3624,35.4254,194567.0
2017-08-18 09:50:00,39.33,39.4,39.27,39.32,187270.0,35.4254,35.4885,35.3714,35.4164,187270.0
2017-08-18 10:00:00,39.33,39.6,39.31,39.54,134660.0,35.4254,35.6686,35.4074,35.6146,134660.0
2017-08-18 10:10:00,39.53,39.55,39.43,39.43,98861.0,35.6056,35.6236,35.5155,35.5155,98861.0
2017-08-18 10:20:00,39.42,39.53,39.42,39.44,69739.0,35.5065,35.6056,35.5065,35.5245,69739.0
2017-08-18 10:30:00,39.44,39.44,39.32,39.37,246314.0,35.5245,35.5245,35.4164,35.4614,246314.0
2017-08-18 10:40:00,39.37,39.47,39.35,39.38,93960.0,35.4614,35.5515,35.4434,35.4704,93960.0
2017-08-18 10:50:00,39.38,39.44,39.37,39.39,58307.0,35.4704,35.5245,35.4614,35.4795,58307.0
2017-08-18 11:00:00,39.39,39.45,39.37,39.4,161517.0,35.4795,35.5335,35.4614,35.4885,161517.0
2017-08-18 11:10:00,39.41,39.5,39.29,39.49,355460.0,35.4975,35.5785,35.3894,35.5695,355460.0
2017-08-18 11:20:00,39.48,39.68,39.46,39.63,214261.0,35.5605,35.7407,35.5425,35.6956,214261.0
2017-08-18 11:30:00,39.63,39.64,39.55,39.59,183319.0,35.6956,35.7046,35.6236,35.6596,183319.0
2017-08-18 11:40:00,39.59,39.68,39.58,39.66,95053.0,35.6596,35.7407,35.6506,35.7226,95053.0
2017-08-18 11:50:00,39.66,39.76,39.66,39.74,162131.0,35.7226,35.8127,35.7226,35.7947,162131.0
2017-08-18 12:00:00,39.74,39.78,39.58,39.6,165480.0,35.7947,35.8307,35.6506,35.6686,165480.0
2017-08-18 12:10:00,39.6,39.73,39.59,39.69,140076.0,35.6686,35.7857,35.6596,35.7497,140076.0
2017-08-18 12:20:00,39.7,39.71,39.64,39.69,116760.0,35.7587,35.7677,35.7046,35.7497,116760.0
2017-08-18 12:30:00,39.68,39.76,39.64,39.75,109824.0,35.7407,35.8127,35.7046,35.8037,109824.0
2017-08-18 12:40:00,39.75,39.91,39.75,39.86,284312.0,35.8037,35.9478,35.8037,35.9028,284312.0
2017-08-18 12:50:00,39.86,39.91,39.82,39.82,133716.0,35.9028,35.9478,35.8668,35.8668,133716.0
2017-08-18 13:00:00,39.82,39.84,39.73,39.73,109959.0,35.8668,35.8848,35.7857,35.7857,109959.0
2017-08-18 13:10:00,39.73,39.79,39.68,39.68,106684.0,35.7857,35.8397,35.7407,35.7407,106684.0
2017-08-18 13:20:00,39.68,39.72,39.67,39.7,53583.0,35.7407,35.7767,35.7317,35.7587,53583.0
2017-08-18 13:30:00,39.7,39.73,39.62,39.63,63532.0,35.7587,35.7857,35.6866,35.6956,63532.0
2017-08-18 13:40:00,39.64,39.65,39.61,39.65,62870.0,35.7046,35.7136,35.6776,35.7136,62870.0
2017-08-18 13:50:00,39.65,39.68,39.58,39.6,68307.0,35.7136,35.7407,35.6506,35.6686,68307.0
2017-08-18 14:00:00,39.6,39.67,39.6,39.62,122363.0,35.6686,35.7317,35.6686,35.6866,122363.0
2017-08-18 14:10:00,39.63,39.64,39.59,39.59,83729.0,35.6956,35.7046,35.6596,35.6596,83729.0
2017-08-18 14:20:00,39.59,39.64,39.57,39.61,78755.0,35.6596,35.7046,35.6416,35.6776,78755.0
2017-08-18 14:30:00,39.6,39.66,39.6,39.62,78145.0,35.6686,35.7226,35.6686,35.6866,78145.0
2017-08-18 14:40:00,39.63,39.64,39.59,39.62,62574.0,35.6956,35.7046,35.6596,35.6866,62574.0
2017-08-18 14:50:00,39.62,39.62,39.58,39.6,71173.0,35.6866,35.6866,35.6506,35.6686,71173.0
2017-08-18 15:00:00,39.6,39.65,39.59,39.61,115690.0,35.6686,35.7136,35.6596,35.6776,115690.0
2017-08-18 15:10:00,39.61,39.63,39.53,39.54,83415.0,35.6776,35.6956,35.6056,35.6146,83415.0
2017-08-18 15:20:00,39.54,39.58,39.5,39.54,97077.0,35.6146,35.6506,35.5785,35.6146,97077.0
2017-08-18 15:30:00,39.55,39.61,39.52,39.59,168362.0,35.6236,35.6776,35.5965,35.6596,168362.0
2017-08-18 15:40:00,39.6,39.64,39.57,39.58,264551.0,35.6686,35.7046,35.6416,35.6506,264551.0
2017-08-18 15:50:00,39.57,39.6,39.49,39.51,443833.0,35.6416,35.6686,35.5695,35.5875,443833.0
2017-08-21 09:30:00,39.42,39.44,39.31,39.33,133266.0,35.5065,35.5245,35.4074,35.4254,133266.0
2017-08-21 09:40:00,39.33,39.39,39.29,39.33,130703.0,35.4254,35.4795,35.3894,35.4254,130703.0
2017-08-21 09:50:00,39.33,39.33,39.24,39.26,90477.0,35.4254,35.4254,35.3443,35.3624,90477.0
2017-08-21 10:00:00,39.25,39.28,39.15,39.21,150177.0,35.3533,35.3804,35.2633,35.3173,150177.0
2017-08-21 10:10:00,39.21,39.22,39.11,39.18,179496.0,35.3173,35.3263,35.2272,35.2903,179496.0
2017-08-21 10:20:00,39.18,39.2,39.11,39.13,83426.0,35.2903,35.3083,35.2272,35.2453,83426.0
2017-08-21 10:30:00,39.13,39.16,39.01,39.02,170133.0,35.2453,35.2723,35.1372,35.1462,170133.0
2017-08-21 10:40:00,39.01,39.12,39.0,39.09,81591.0,35.1372,35.2363,35.1282,35.2092,81591.0
2017-08-21 10:50:00,39.09,39.2,39.08,39.17,141948.0,35.2092,35.3083,35.2002,35.2813,141948.0
2017-08-21 11:00:00,39.17,39.2,39.13,39.16,91337.0,35.2813,35.3083,35.2453,35.2723,91337.0
2017-08-21 11:10:00,39.15,39.26,39.15,39.25,73198.0,35.2633,35.3624,35.2633,35.3533,73198.0
2017-08-21 11:20:00,39.24,39.27,39.2,39.24,48455.0,35.3443,35.3714,35.3083,35.3443,48455.0
2017-08-21 11:30:00,39.23,39.24,39.17,39.19,63222.0,35.3353,35.3443,35.2813,35.2993,63222.0
2017-08-21 11:40:00,39.19,39.28,39.18,39.27,58574.0,35.2993,35.3804,35.2903,35.3714,58574.0
2017-08-21 11:50:00,39.27,39.27,39.22,39.23,48135.0,35.3714,35.3714,35.3263,35.3353,48135.0
2017-08-21 12:00:00,39.24,39.27,39.22,39.27,27735.0,35.3443,35.3714,35.3263,35.3714,27735.0
2017-08-21 12:10:00,39.27,39.27,39.22,39.24,49081.0,35.3714,35.3714,35.3263,35.3443,49081.0
2017-08-21 12:20:00,39.24,39.32,39.23,39.32,83357.0,35.3443,35.4164,35.3353,35.4164,83357.0
2017-08-21 12:30:00,39.32,39.35,39.27,39.28,57704.0,35.4164,35.4434,35.3714,35.3804,57704.0
2017-08-21 12:40:00,39.28,39.29,39.26,39.27,44311.0,35.3804,35.3894,35.3624,35.3714,44311.0
2017-08-21 12:50:00,39.27,39.28,39.23,39.27,79902.0,35.3714,35.3804,35.3353,35.3714,79902.0
2017-08-21 13:00:00,39.27,39.29,39.24,39.25,89606.0,35.3714,35.3894,35.3443,35.3533,89606.0
2017-08-21 13:10:00,39.25,39.27,39.21,39.25,108435.0,35.3533,35.3714,35.3173,35.3533,108435.0
2017-08-21 13:20:00,39.26,39.31,39.25,39.26,66602.0,35.3624,35.4074,35.3533,35.3624,66602.0
2017-08-21 13:30:00,39.27,39.3,39.21,39.21,44566.0,35.3714,35.3984,35.3173,35.3173,44566.0
2017-08-21 13:40:00,39.22,39.23,39.2,39.2,38969.0,35.3263,35.3353,35.3083,35.3083,38969.0
2017-08-21 13:50:00,39.21,39.22,39.15,39.16,71858.0,35.3173,35.3263,35.2633,35.2723,71858.0
2017-08-21 14:00:00,39.16,39.21,39.15,39.17,73461.0,35.2723,35.3173,35.2633,35.2813,73461.0
2017-08-21 14:10:00,39.17,39.2,39.15,39.16,68152.0,35.2813,35.3083,35.2633,35.2723,68152.0
2017-08-21 14:20:00,39.17,39.25,39.15,39.24,82499.0,35.2813,35.3533,35.2633,35.3443,82499.0
2017-08-21 14:30:00,39.24,39.27,39.17,39.17,118979.0,35.3443,35.3714,35.2813,35.2813,118979.0
2017-08-21 14:40:00,39.17,39.22,39.15,39.19,160081.0,35.2813,35.3263,35.2633,35.2993,160081.0
2017-08-21 14:50:00,39.19,39.19,39.14,39.17,104846.0,35.2993,35.2993,35.2543,35.2813,104846.0
2017-08-21 15:00:00,39.17,39.17,39.14,39.14,86213.0,35.2813,35.2813,35.2543,35.2543,86213.0
2017-08-21 15:10:00,39.15,39.15,39.1,39.12,108324.0,35.2633,35.2633,35.2182,35.2363,108324.0
2017-08-21 15:20:00,39.13,39.23,39.12,39.23,165322.0,35.2453,35.3353,35.2363,35.3353,165322.0
2017-08-21 15:30:00,39.23,39.29,39.21,39.28,136851.0,35.3353,35.3894,35.3173,35.3804,136851.0
2017-08-21 15:40:00,39.28,39.3,39.24,39.28,137909.0,35.3804,35.3984,35.3443,35.3804,137909.0
2017-08-21 15:50:00,39.28,39.34,39.25,39.26,541086.0,35.3804,35.4344,35.3533,35.3624,541086.0
2017-08-22 09:30:00,39.54,39.68,39.4,39.6,250735.0,35.6146,35.7407,35.4885,35.6686,250735.0
2017-08-22 09:40:00,39.61,39.63,39.5,39.52,103470.0,35.6776,35.6956,35.5785,35.5965,103470.0
2017-08-22 09:50:00,39.53,39.61,39.51,39.54,124189.0,35.6056,35.6776,35.5875,35.6146,124189.0
2017-08-22 10:00:00,39.54,39.65,39.51,39.52,122654.0,35.6146,35.7136,35.5875,35.5965,122654.0
2017-08-22 10:10:00,39.53,39.59,39.52,39.55,94836.0,35.6056,35.6596,35.5965,35.6236,94836.0
2017-08-22 10:20:00,39.56,39.61,39.47,39.47,76652.0,35.6326,35.6776,35.5515,35.5515,76652.0
2017-08-22 10:30:00,39.48,39.5,39.44,39.45,51979.0,35.5605,35.5785,35.5245,35.5335,51979.0
2017-08-22 10:40:00,39.45,39.45,39.39,39.42,72980.0,35.5335,35.5335,35.4795,35.5065,72980.0
2017-08-22 10:50:00,39.42,39.52,39.42,39.52,69271.0,35.5065,35.5965,35.5065,35.5965,69271.0
2017-08-22 11:00:00,39.52,39.56,39.49,39.53,95255.0,35.5965,35.6326,35.5695,35.6056,95255.0
2017-08-22 11:10:00,39.52,39.55,39.49,39.52,69779.0,35.5965,35.6236,35.5695,35.5965,69779.0
2017-08-22 11:20:00,39.53,39.59,39.52,39.59,86128.0,35.6056,35.6596,35.5965,35.6596,86128.0
2017-08-22 11:30:00,39.58,39.63,39.56,39.6,65520.0,35.6506,35.6956,35.6326,35.6686,65520.0
2017-08-22 11:40:00,39.6,39.64,39.56,39.62,52199.0,35.6686,35.7046,35.6326,35.6866,52199.0
2017-08-22 11:50:00,39.61,39.64,39.59,39.59,55712.0,35.6776,35.7046,35.6596,35.6596,55712.0
2017-08-22 12:00:00,39.59,39.63,39.57,39.6,56904.0,35.6596,35.6956,35.6416,35.6686,56904.0
2017-08-22 12:10:00,39.61,39.63,39.6,39.6,44789.0,35.6776,35.6956,35.6686,35.6686,44789.0
2017-08-22 12:20:00,39.59,39.6,39.54,39.56,39604.0,35.6596,35.6686,35.6146,35.6326,39604.0
2017-08-22 12:30:00,39.56,39.59,39.53,39.54,39732.0,35.6326,35.6596,35.6056,35.6146,39732.0
2017-08-22 12:40:00,39.55,39.61,39.54,39.6,49102.0,35.6236,35.6776,35.6146,35.6686,49102.0
2017-08-22 12:50:00,39.6,39.65,39.59,39.65,38744.0,35.6686,35.7136,35.6596,35.7136,38744.0
2017-08-22 13:00:00,39.65,39.72,39.64,39.7,66953.0,35.7136,35.7767,35.7046,35.7587,66953.0
2017-08-22 13:10:00,39.7,39.73,39.67,39.69,43955.0,35.7587,35.7857,35.7317,35.7497,43955.0
2017-08-22 13:20:00,39.69,39.7,39.66,39.69,32779.0,35.7497,35.7587,35.7226,35.7497,32779.0
2017-08-22 13:30:00,39.69,39.69,39.64,39.66,58054.0,35.7497,35.7497,35.7046,35.7226,58054.0
2017-08-22 13:40:00,39.65,39.66,39.61,39.63,30732.0,35.7136,35.7226,35.6776,35.6956,30732.0
2017-08-22 13:50:00,39.63,39.64,39.58,39.62,39237.0,35.6956,35.7046,35.6506,35.6866,39237.0
2017-08-22 14:00:00,39.62,39.63,39.57,39.58,91932.0,35.6866,35.6956,35.6416,35.6506,91932.0
2017-08-22 14:10:00,39.58,39.65,39.57,39.64,63063.0,35.6506,35.7136,35.6416,35.7046,63063.0
2017-08-22 14:20:00,39.64,39.68,39.63,39.66,87562.0,35.7046,35.7407,35.6956,35.7226,87562.0
2017-08-22 14:30:00,39.67,39.75,39.66,39.73,76394.0,35.7317,35.8037,35.7226,35.7857,76394.0
2017-08-22 14:40:00,39.73,39.74,39.66,39.67,57199.0,35.7857,35.7947,35.7226,35.7317,57199.0
2017-08-22 14:50:00,39.67,39.73,39.64,39.72,86480.0,35.7317,35.7857,35.7046,35.7767,86480.0
2017-08-22 15:00:00,39.71,39.83,39.71,39.83,174444.0,35.7677,35.8758,35.7677,35.8758,174444.0
2017-08-22 15:10:00,39.83,39.84,39.74,39.81,294836.0,35.8758,35.8848,35.7947,35.8578,294836.0
2017-08-22 15:20:00,39.82,39.86,39.78,39.78,227080.0,35.8668,35.9028,35.8307,35.8307,227080.0
2017-08-22 15:30:00,39.78,39.82,39.77,39.77,146639.0,35.8307,35.8668,35.8217,35.8217,146639.0
2017-08-22 15:40:00,39.77,39.93,39.76,39.87,326961.0,35.8217,35.9658,35.8127,35.9118,326961.0
2017-08-22 15:50:00,39.87,39.88,39.74,39.76,518290.0,35.9118,35.9208,35.7947,35.8127,518290.0
2017-08-23 09:30:00,39.42,39.64,39.19,39.62,179288.0,35.5065,35.7046,35.2993,35.6866,179288.0
2017-08-23 09:40:00,39.6,39.66,39.56,39.59,86356.0,35.6686,35.7226,35.6326,35.6596,86356.0
2017-08-23 09:50:00,39.59,39.66,39.55,39.66,49831.0,35.6596,35.7226,35.6236,35.7226,49831.0
2017-08-23 10:00:00,39.65,39.66,39.57,39.63,217823.0,35.7136,35.7226,35.6416,35.6956,217823.0
2017-08-23 10:10:00,39.64,39.82,39.63,39.81,144687.0,35.7046,35.8668,35.6956,35.8578,144687.0
2017-08-23 10:20:00,39.8,39.81,39.73,39.75,47645.0,35.8487,35.8578,35.7857,35.8037,47645.0
2017-08-23 10:30:00,39.75,39.84,39.72,39.81,209201.0,35.8037,35.8848,35.7767,35.8578,209201.0
2017-08-23 10:40:00,39.8,39.84,39.77,39.81,85064.0,35.8487,35.8848,35.8217,35.8578,85064.0
2017-08-23 10:50:00,39.81,39.82,39.76,39.77,88324.0,35.8578,35.8668,35.8127,35.8217,88324.0
2017-08-23 11:00:00,39.77,39.79,39.73,39.76,42865.0,35.8217,35.8397,35.7857,35.8127,42865.0
2017-08-23 11:10:00,39.76,39.82,39.72,39.82,114013.0,35.8127,35.8668,35.7767,35.8668,114013.0
2017-08-23 11:20:00,39.81,39.87,39.8,39.87,49174.0,35.8578,35.9118,35.8487,35.9118,49174.0
2017-08-23 11:30:00,39.87,39.89,39.84,39.88,58549.0,35.9118,35.9298,35.8848,35.9208,58549.0
2017-08-23 11:40:00,39.89,39.92,39.87,39.88,50700.0,35.9298,35.9568,35.9118,35.9208,50700.0
2017-08-23 11:50:00,39.87,39.89,39.83,39.84,57285.0,35.9118,35.9298,35.8758,35.8848,57285.0
2017-08-23 12:00:00,39.85,39.92,39.83,39.91,35496.0,35.8938,35.9568,35.8758,35.9478,35496.0
2017-08-23 12:10:00,39.9,39.91,39.86,39.88,33181.0,35.9388,35.9478,35.9028,35.9208,33181.0
2017-08-23 12:20:00,39.87,39.91,39.86,39.87,35426.0,35.9118,35.9478,35.9028,35.9118,35426.0
2017-08-23 12:30:00,39.87,39.88,39.83,39.83,33824.0,35.9118,35.9208,35.8758,35.8758,33824.0
2017-08-23 12:40:00,39.83,39.84,39.73,39.73,162145.0,35.8758,35.8848,35.7857,35.7857,162145.0
2017-08-23 12:50:00,39.73,39.81,39.68,39.8,129459.0,35.7857,35.8578,35.7407,35.8487,129459.0
2017-08-23 13:00:00,39.8,39.82,39.76,39.79,29751.0,35.8487,35.8668,35.8127,35.8397,29751.0
2017-08-23 13:10:00,39.79,39.81,39.74,39.76,162284.0,35.8397,35.8578,35.7947,35.8127,162284.0
2017-08-23 13:20:00,39.76,39.82,39.75,39.8,113976.0,35.8127,35.8668,35.8037,35.8487,113976.0
2017-08-23 13:30:00,39.79,39.83,39.79,39.81,32666.0,35.8397,35.8758,35.8397,35.8578,32666.0
2017-08-23 13:40:00,39.81,39.83,39.8,39.8,40649.0,35.8578,35.8758,35.8487,35.8487,40649.0
2017-08-23 13:50:00,39.8,39.81,39.77,39.81,69179.0,35.8487,35.8578,35.8217,35.8578,69179.0
2017-08-23 14:00:00,39.82,39.84,39.8,39.81,40602.0,35.8668,35.8848,35.8487,35.8578,40602.0
2017-08-23 14:10:00,39.81,39.88,39.81,39.86,75721.0,35.8578,35.9208,35.8578,35.9028,75721.0
2017-08-23 14:20:00,39.87,39.87,39.82,39.85,35034.0,35.9118,35.9118,35.8668,35.8938,35034.0
2017-08-23 14:30:00,39.85,39.88,39.83,39.85,44710.0,35.8938,35.9208,35.8758,35.8938,44710.0
2017-08-23 14:40:00,39.85,39.91,39.85,39.91,75406.0,35.8938,35.9478,35.8938,35.9478,75406.0
2017-08-23 14:50:00,39.9,39.92,39.88,39.88,28941.0,35.9388,35.9568,35.9208,35.9208,28941.0
2017-08-23 15:00:00,39.88,39.91,39.85,39.86,67678.0,35.9208,35.9478,35.8938,35.9028,67678.0
2017-08-23 15:10:00,39.86,39.89,39.84,39.89,55186.0,35.9028,35.9298,35.8848,35.9298,55186.0
2017-08-23 15:20:00,39.89,39.9,39.86,39.87,69580.0,35.9298,35.9388,35.9028,35.9118,69580.0
2017-08-23 15:30:00,39.87,39.88,39.85,39.88,126214.0,35.9118,35.9208,35.8938,35.9208,126214.0
2017-08-23 15:40:00,39.87,39.88,39.8,39.82,180443.0,35.9118,35.9208,35.8487,35.8668,180443.0
2017-08-23 15:50:00,39.81,39.83,39.75,39.76,437631.0,35.8578,35.8758,35.8037,35.8127,437631.0
2017-08-24 09:30:00,40.0,40.0,39.83,39.91,135301.0,36.0289,36.0289,35.8758,35.9478,135301.0
2017-08-24 09:40:00,39.9,39.93,39.76,39.78,63671.0,35.9388,35.9658,35.8127,35.8307,63671.0
2017-08-24 09:50:00,39.77,39.78,39.64,39.69,90565.0,35.8217,35.8307,35.7046,35.7497,90565.0
2017-08-24 10:00:00,39.69,39.8,39.67,39.77,123784.0,35.7497,35.8487,35.7317,35.8217,123784.0
2017-08-24 10:10:00,39.77,39.84,39.75,39.8,59027.0,35.8217,35.8848,35.8037,35.8487,59027.0
2017-08-24 10:20:00,39.8,39.86,39.79,39.8,62000.0,35.8487,35.9028,35.8397,35.8487,62000.0
2017-08-24 10:30:00,39.8,39.89,39.79,39.87,41046.0,35.8487,35.9298,35.8397,35.9118,41046.0
2017-08-24 10:40:00,39.87,39.9,39.85,39.86,39843.0,35.9118,35.9388,35.8938,35.9028,39843.0
2017-08-24 10:50:00,39.86,39.92,39.85,39.87,40189.0,35.9028,35.9568,35.8938,35.9118,40189.0
2017-08-24 11:00:00,39.87,39.92,39.87,39.92,90777.0,35.9118,35.9568,35.9118,35.9568,90777.0
2017-08-24 11:10:00,39.92,39.92,39.78,39.82,165443.0,35.9568,35.9568,35.8307,35.8668,165443.0
2017-08-24 11:20:00,39.81,39.85,39.77,39.83,189940.0,35.8578,35.8938,35.8217,35.8758,189940.0
2017-08-24 11:30:00,39.82,39.82,39.73,39.75,142062.0,35.8668,35.8668,35.7857,35.8037,142062.0
2017-08-24 11:40:00,39.75,39.8,39.74,39.77,79928.0,35.8037,35.8487,35.7947,35.8217,79928.0
2017-08-24 11:50:00,39.77,39.79,39.72,39.76,61192.0,35.8217,35.8397,35.7767,35.8127,61192.0
2017-08-24 12:00:00,39.76,39.77,39.73,39.74,43896.0,35.8127,35.8217,35.7857,35.7947,43896.0
2017-08-24 12:10:00,39.74,39.78,39.74,39.77,66827.0,35.7947,35.8307,35.7947,35.8217,66827.0
2017-08-24 12:20:00,39.77,39.78,39.73,39.74,28182.0,35.8217,35.8307,35.7857,35.7947,28182.0
2017-08-24 12:30:00,39.74,39.77,39.7,39.72,30596.0,35.7947,35.8217,35.7587,35.7767,30596.0
2017-08-24 12:40:00,39.72,39.72,39.67,39.69,31102.0,35.7767,35.7767,35.7317,35.7497,31102.0
2017-08-24 12:50:00,39.68,39.7,39.67,39.67,28790.0,35.7407,35.7587,35.7317,35.7317,28790.0
2017-08-24 13:00:00,39.67,39.7,39.64,39.68,41475.0,35.7317,35.7587,35.7046,35.7407,41475.0
2017-08-24 13:10:00,39.68,39.78,39.67,39.77,74385.0,35.7407,35.8307,35.7317,35.8217,74385.0
2017-08-24 13:20:00,39.77,39.78,39.72,39.74,28455.0,35.8217,35.8307,35.7767,35.7947,28455.0
2017-08-24 13:30:00,39.74,39.75,39.7,39.73,65679.0,35.7947,35.8037,35.7587,35.7857,65679.0
2017-08-24 13:40:00,39.72,39.73,39.67,39.67,45159.0,35.7767,35.7857,35.7317,35.7317,45159.0
2017-08-24 13:50:00,39.67,39.69,39.66,39.68,30093.0,35.7317,35.7497,35.7226,35.7407,30093.0
2017-08-24 14:00:00,39.69,39.71,39.66,39.66,65326.0,35.7497,35.7677,35.7226,35.7226,65326.0
2017-08-24 14:10:00,39.66,39.69,39.63,39.69,49707.0,35.7226,35.7497,35.6956,35.7497,49707.0
2017-08-24 14:20:00,39.68,39.7,39.65,39.66,74177.0,35.7407,35.7587,35.7136,35.7226,74177.0
2017-08-24 14:30:00,39.66,39.69,39.65,39.67,56565.0,35.7226,35.7497,35.7136,35.7317,56565.0
2017-08-24 14:40:00,39.66,39.67,39.64,39.65,44325.0,35.7226,35.7317,35.7046,35.7136,44325.0
2017-08-24 14:50:00,39.65,39.71,39.63,39.7,63398.0,35.7136,35.7677,35.6956,35.7587,63398.0
2017-08-24 15:00:00,39.7,39.7,39.66,39.67,49072.0,35.7587,35.7587,35.7226,35.7317,49072.0
2017-08-24 15:10:00,39.66,39.72,39.64,39.71,60785.0,35.7226,35.7767,35.7046,35.7677,60785.0
2017-08-24 15:20:00,39.71,39.75,39.68,39.73,87431.0,35.7677,35.8037,35.7407,35.7857,87431.0
2017-08-24 15:30:00,39.74,39.75,39.68,39.73,88527.0,35.7947,35.8037,35.7407,35.7857,88527.0
2017-08-24 15:40:00,39.73,39.74,39.63,39.64,140562.0,35.7857,35.7947,35.6956,35.7046,140562.0
2017-08-24 15:50:00,39.64,39.67,39.62,39.63,285921.0,35.7046,35.7317,35.6866,35.6956,285921.0
2017-08-25 09:30:00,39.79,39.9,39.74,39.88,219696.0,35.8397,35.9388,35.7947,35.9208,219696.0
2017-08-25 09:40:00,39.88,39.95,39.76,39.8,92082.0,35.9208,35.9839,35.8127,35.8487,92082.0
2017-08-25 09:50:00,39.8,40.02,39.79,40.02,139930.0,35.8487,36.0469,35.8397,36.0469,139930.0
2017-08-25 10:00:00,40.02,40.02,39.89,39.94,183089.0,36.0469,36.0469,35.9298,35.9748,183089.0
2017-08-25 10:10:00,39.92,40.01,39.88,39.96,95729.0,35.9568,36.0379,35.9208,35.9929,95729.0
2017-08-25 10:20:00,39.97,39.98,39.86,39.87,64471.0,36.0019,36.0109,35.9028,35.9118,64471.0
2017-08-25 10:30:00,39.87,39.89,39.79,39.82,65020.0,35.9118,35.9298,35.8397,35.8668,65020.0
2017-08-25 10:40:00,39.81,39.82,39.69,39.7,50737.0,35.8578,35.8668,35.7497,35.7587,50737.0
2017-08-25 10:50:00,39.7,39.81,39.69,39.79,32469.0,35.7587,35.8578,35.7497,35.8397,32469.0
2017-08-25 11:00:00,39.78,39.78,39.68,39.73,51119.0,35.8307,35.8307,35.7407,35.7857,51119.0
2017-08-25 11:10:00,39.72,39.74,39.68,39.7,94458.0,35.7767,35.7947,35.7407,35.7587,94458.0
2017-08-25 11:20:00,39.69,39.73,39.65,39.68,42639.0,35.7497,35.7857,35.7136,35.7407,42639.0
2017-08-25 11:30:00,39.68,39.71,39.64,39.69,28019.0,35.7407,35.7677,35.7046,35.7497,28019.0
2017-08-25 11:40:00,39.69,39.75,39.69,39.7,23299.0,35.7497,35.8037,35.7497,35.7587,23299.0
2017-08-25 11:50:00,39.71,39.74,39.67,39.71,61305.0,35.7677,35.7947,35.7317,35.7677,61305.0
2017-08-25 12:00:00,39.71,39.77,39.7,39.77,46456.0,35.7677,35.8217,35.7587,35.8217,46456.0
2017-08-25 12:10:00,39.77,39.79,39.71,39.76,44815.0,35.8217,35.8397,35.7677,35.8127,44815.0
2017-08-25 12:20:00,39.75,39.77,39.74,39.75,20794.0,35.8037,35.8217,35.7947,35.8037,20794.0
2017-08-25 12:30:00,39.75,39.77,39.71,39.72,26813.0,35.8037,35.8217,35.7677,35.7767,26813.0
2017-08-25 12:40:00,39.72,39.75,39.71,39.71,40293.0,35.7767,35.8037,35.7677,35.7677,40293.0
2017-08-25 12:50:00,39.72,39.75,39.7,39.72,33068.0,35.7767,35.8037,35.7587,35.7767,33068.0
2017-08-25 13:00:00,39.71,39.81,39.71,39.79,35956.0,35.7677,35.8578,35.7677,35.8397,35956.0
2017-08-25 13:10:00,39.79,39.81,39.78,39.79,29349.0,35.8397,35.8578,35.8307,35.8397,29349.0
2017-08-25 13:20:00,39.8,39.83,39.76,39.83,102084.0,35.8487,35.8758,35.8127,35.8758,102084.0
2017-08-25 13:30:00,39.83,39.85,39.8,39.84,49841.0,35.8758,35.8938,35.8487,35.8848,49841.0
2017-08-25 13:40:00,39.83,39.84,39.81,39.81,24441.0,35.8758,35.8848,35.8578,35.8578,24441.0
2017-08-25 13:50:00,39.82,39.84,39.81,39.84,36196.0,35.8668,35.8848,35.8578,35.8848,36196.0
2017-08-25 14:00:00,39.84,39.85,39.82,39.82,29155.0,35.8848,35.8938,35.8668,35.8668,29155.0
2017-08-25 14:10:00,39.83,39.88,39.82,39.87,39016.0,35.8758,35.9208,35.8668,35.9118,39016.0
2017-08-25 14:20:00,39.88,39.9,39.85,39.89,63825.0,35.9208,35.9388,35.8938,35.9298,63825.0
2017-08-25 14:30:00,39.89,39.89,39.86,39.88,33783.0,35.9298,35.9298,35.9028,35.9208,33783.0
2017-08-25 14:40:00,39.88,39.9,39.87,39.89,27001.0,35.9208,35.9388,35.9118,35.9298,27001.0
2017-08-25 14:50:00,39.89,39.89,39.82,39.84,32830.0,35.9298,35.9298,35.8668,35.8848,32830.0
2017-08-25 15:00:00,39.84,39.87,39.8,39.86,68479.0,35.8848,35.9118,35.8487,35.9028,68479.0
2017-08-25 15:10:00,39.86,39.92,39.85,39.9,57989.0,35.9028,35.9568,35.8938,35.9388,57989.0
2017-08-25 15:20:00,39.91,39.93,39.9,39.91,55102.0,35.9478,35.9658,35.9388,35.9478,55102.0
2017-08-25 15:30:00,39.9,39.91,39.85,39.86,84499.0,35.9388,35.9478,35.8938,35.9028,84499.0
2017-08-25 15:40:00,39.86,39.88,39.81,39.82,86004.0,35.9028,35.9208,35.8578,35.8668,86004.0
2017-08-25 15:50:00,39.82,39.83,39.75,39.77,257904.0,35.8668,35.8758,35.8037,35.8217,257904.0
2017-08-28 09:30:00,39.84,39.85,39.72,39.74,95224.0,35.8848,35.8938,35.7767,35.7947,95224.0
2017-08-28 09:40:00,39.74,39.85,39.74,39.82,56387.0,35.7947,35.8938,35.7947,35.8668,56387.0
2017-08-28 09:50:00,39.83,39.83,39.67,39.68,52923.0,35.8758,35.8758,35.7317,35.7407,52923.0
2017-08-28 10:00:00,39.69,39.71,39.64,39.65,38199.0,35.7497,35.7677,35.7046,35.7136,38199.0
2017-08-28 10:10:00,39.65,39.7,39.61,39.7,132540.0,35.7136,35.7587,35.6776,35.7587,132540.0
2017-08-28 10:20:00,39.71,39.74,39.63,39.65,66634.0,35.7677,35.7947,35.6956,35.7136,66634.0
2017-08-28 10:30:00,39.65,39.67,39.6,39.62,51307.0,35.7136,35.7317,35.6686,35.6866,51307.0
2017-08-28 10:40:00,39.61,39.63,39.55,39.62,37535.0,35.6776,35.6956,35.6236,35.6866,37535.0
2017-08-28 10:50:00,39.62,39.71,39.62,39.64,45099.0,35.6866,35.7677,35.6866,35.7046,45099.0
2017-08-28 11:00:00,39.64,39.66,39.61,39.62,26543.0,35.7046,35.7226,35.6776,35.6866,26543.0
2017-08-28 11:10:00,39.62,39.63,39.56,39.56,50183.0,35.6866,35.6956,35.6326,35.6326,50183.0
2017-08-28 11:20:00,39.57,39.61,39.49,39.51,72174.0,35.6416,35.6776,35.5695,35.5875,72174.0
2017-08-28 11:30:00,39.51,39.55,39.5,39.52,30471.0,35.5875,35.6236,35.5785,35.5965,30471.0
2017-08-28 11:40:00,39.52,39.56,39.51,39.52,44705.0,35.5965,35.6326,35.5875,35.5965,44705.0
2017-08-28 11:50:00,39.53,39.62,39.52,39.58,39391.0,35.6056,35.6866,35.5965,35.6506,39391.0
2017-08-28 12:00:00,39.59,39.6,39.54,39.55,45124.0,35.6596,35.6686,35.6146,35.6236,45124.0
2017-08-28 12:10:00,39.56,39.6,39.51,39.51,46165.0,35.6326,35.6686,35.5875,35.5875,46165.0
2017-08-28 12:20:00,39.51,39.52,39.43,39.48,65126.0,35.5875,35.5965,35.5155,35.5605,65126.0
2017-08-28 12:30:00,39.47,39.48,39.44,39.45,18665.0,35.5515,35.5605,35.5245,35.5335,18665.0
2017-08-28 12:40:00,39.46,39.5,39.43,39.5,77085.0,35.5425,35.5785,35.5155,35.5785,77085.0
2017-08-28 12:50:00,39.49,39.52,39.47,39.5,59369.0,35.5695,35.5965,35.5515,35.5785,59369.0
2017-08-28 13:00:00,39.51,39.56,39.5,39.55,139064.0,35.5875,35.6326,35.5785,35.6236,139064.0
2017-08-28 13:10:00,39.56,39.58,39.54,39.58,35856.0,35.6326,35.6506,35.6146,35.6506,35856.0
2017-08-28 13:20:00,39.58,39.58,39.55,39.57,71217.0,35.6506,35.6506,35.6236,35.6416,71217.0
2017-08-28 13:30:00,39.58,39.58,39.54,39.54,51320.0,35.6506,35.6506,35.6146,35.6146,51320.0
2017-08-28 13:40:00,39.54,39.55,39.52,39.55,27083.0,35.6146,35.6236,35.5965,35.6236,27083.0
2017-08-28 13:50:00,39.55,39.56,39.5,39.54,46736.0,35.6236,35.6326,35.5785,35.6146,46736.0
2017-08-28 14:00:00,39.55,39.55,39.49,39.49,33667.0,35.6236,35.6236,35.5695,35.5695,33667.0
2017-08-28 14:10:00,39.5,39.53,39.46,39.47,47679.0,35.5785,35.6056,35.5425,35.5515,47679.0
2017-08-28 14:20:00,39.47,39.48,39.42,39.43,47986.0,35.5515,35.5605,35.5065,35.5155,47986.0
2017-08-28 14:30:00,39.42,39.45,39.38,39.43,56783.0,35.5065,35.5335,35.4704,35.5155,56783.0
2017-08-28 14:40:00,39.44,39.45,39.41,39.43,33583.0,35.5245,35.5335,35.4975,35.5155,33583.0
2017-08-28 14:50:00,39.43,39.43,39.39,39.4,34814.0,35.5155,35.5155,35.4795,35.4885,34814.0
2017-08-28 15:00:00,39.4,39.43,39.39,39.4,68503.0,35.4885,35.5155,35.4795,35.4885,68503.0
2017-08-28 15:10:00,39.39,39.42,39.38,39.41,56849.0,35.4795,35.5065,35.4704,35.4975,56849.0
2017-08-28 15:20:00,39.41,39.46,39.4,39.46,52538.0,35.4975,35.5425,35.4885,35.5425,52538.0
2017-08-28 15:30:00,39.46,39.49,39.44,39.46,76213.0,35.5425,35.5695,35.5245,35.5425,76213.0
2017-08-28 15:40:00,39.45,39.5,39.44,39.49,115474.0,35.5335,35.5785,35.5245,35.5695,115474.0
2017-08-28 15:50:00,39.49,39.54,39.48,39.53,264439.0,35.5695,35.6146,35.5605,35.6056,264439.0
2017-08-29 09:30:00,38.99,39.07,38.73,39.06,223404.0,35.1192,35.1912,34.885,35.1822,223404.0
2017-08-29 09:40:00,39.06,39.15,38.99,39.14,220413.0,35.1822,35.2633,35.1192,35.2543,220413.0
2017-08-29 09:50:00,39.13,39.15,39.04,39.06,111238.0,35.2453,35.2633,35.1642,35.1822,111238.0
2017-08-29 10:00:00,39.05,39.09,38.99,39.01,180414.0,35.1732,35.2092,35.1192,35.1372,180414.0
2017-08-29 10:10:00,39.01,39.08,38.99,39.07,135527.0,35.1372,35.2002,35.1192,35.1912,135527.0
2017-08-29 10:20:00,39.07,39.19,39.05,39.15,110552.0,35.1912,35.2993,35.1732,35.2633,110552.0
2017-08-29 10:30:00,39.15,39.21,39.14,39.2,57212.0,35.2633,35.3173,35.2543,35.3083,57212.0
2017-08-29 10:40:00,39.19,39.29,39.19,39.27,67467.0,35.2993,35.3894,35.2993,35.3714,67467.0
2017-08-29 10:50:00,39.27,39.32,39.24,39.27,65009.0,35.3714,35.4164,35.3443,35.3714,65009.0
2017-08-29 11:00:00,39.26,39.37,39.24,39.35,79733.0,35.3624,35.4614,35.3443,35.4434,79733.0
2017-08-29 11:10:00,39.36,39.36,39.25,39.26,48935.0,35.4524,35.4524,35.3533,35.3624,48935.0
2017-08-29 11:20:00,39.27,39.3,39.21,39.21,90239.0,35.3714,35.3984,35.3173,35.3173,90239.0
2017-08-29 11:30:00,39.21,39.25,39.19,39.25,134942.0,35.3173,35.3533,35.2993,35.3533,134942.0
2017-08-29 11:40:00,39.25,39.39,39.24,39.36,576470.0,35.3533,35.4795,35.3443,35.4524,576470.0
2017-08-29 11:50:00,39.36,39.41,39.34,39.34,240183.0,35.4524,35.4975,35.4344,35.4344,240183.0
2017-08-29 12:00:00,39.34,39.35,39.25,39.25,49116.0,35.4344,35.4434,35.3533,35.3533,49116.0
2017-08-29 12:10:00,39.26,39.27,39.21,39.24,56592.0,35.3624,35.3714,35.3173,35.3443,56592.0
2017-08-29 12:20:00,39.23,39.28,39.22,39.26,81182.0,35.3353,35.3804,35.3263,35.3624,81182.0
2017-08-29 12:30:00,39.27,39.31,39.26,39.3,43954.0,35.3714,35.4074,35.3624,35.3984,43954.0
2017-08-29 12:40:00,39.3,39.35,39.27,39.34,45750.0,35.3984,35.4434,35.3714,35.4344,45750.0
2017-08-29 12:50:00,39.34,39.36,39.31,39.34,65005.0,35.4344,35.4524,35.4074,35.4344,65005.0
2017-08-29 13:00:00,39.35,39.39,39.33,39.39,83993.0,35.4434,35.4795,35.4254,35.4795,83993.0
2017-08-29 13:10:00,39.39,39.41,39.36,39.4,77300.0,35.4795,35.4975,35.4524,35.4885,77300.0
2017-08-29 13:20:00,39.4,39.48,39.39,39.46,89762.0,35.4885,35.5605,35.4795,35.5425,89762.0
2017-08-29 13:30:00,39.46,39.46,39.41,39.41,37253.0,35.5425,35.5425,35.4975,35.4975,37253.0
2017-08-29 13:40:00,39.41,39.46,39.41,39.45,64299.0,35.4975,35.5425,35.4975,35.5335,64299.0
2017-08-29 13:50:00,39.46,39.46,39.41,39.43,62580.0,35.5425,35.5425,35.4975,35.5155,62580.0
2017-08-29 14:00:00,39.44,39.48,39.43,39.44,75028.0,35.5245,35.5605,35.5155,35.5245,75028.0
2017-08-29 14:10:00,39.44,39.51,39.43,39.5,66694.0,35.5245,35.5875,35.5155,35.5785,66694.0
2017-08-29 14:20:00,39.5,39.51,39.47,39.5,74466.0,35.5785,35.5875,35.5515,35.5785,74466.0
2017-08-29 14:30:00,39.5,39.5,39.46,39.46,88612.0,35.5785,35.5785,35.5425,35.5425,88612.0
2017-08-29 14:40:00,39.47,39.48,39.43,39.43,233730.0,35.5515,35.5605,35.5155,35.5155,233730.0
2017-08-29 14:50:00,39.44,39.44,39.39,39.4,130379.0,35.5245,35.5245,35.4795,35.4885,130379.0
2017-08-29 15:00:00,39.41,39.41,39.36,39.39,139796.0,35.4975,35.4975,35.4524,35.4795,139796.0
2017-08-29 15:10:00,39.39,39.48,39.38,39.47,83191.0,35.4795,35.5605,35.4704,35.5515,83191.0
2017-08-29 15:20:00,39.47,39.5,39.44,39.47,123185.0,35.5515,35.5785,35.5245,35.5515,123185.0
2017-08-29 15:30:00,39.47,39.48,39.38,39.38,113884.0,35.5515,35.5605,35.4704,35.4704,113884.0
2017-08-29 15:40:00,39.38,39.4,39.32,39.32,172472.0,35.4704,35.4885,35.4164,35.4164,172472.0
2017-08-29 15:50:00,39.32,39.32,39.17,39.19,1354124.0,35.4164,35.4164,35.2813,35.2993,1354124.0
2017-08-30 09:30:00,39.31,39.32,39.19,39.28,131028.0,35.4074,35.4164,35.2993,35.3804,131028.0
2017-08-30 09:40:00,39.28,39.4,39.28,39.32,77322.0,35.3804,35.4885,35.3804,35.4164,77322.0
2017-08-30 09:50:00,39.31,39.31,39.26,39.28,128867.0,35.4074,35.4074,35.3624,35.3804,128867.0
2017-08-30 10:00:00,39.27,39.29,39.16,39.18,121208.0,35.3714,35.3894,35.2723,35.2903,121208.0
2017-08-30 10:10:00,39.18,39.27,39.14,39.27,164038.0,35.2903,35.3714,35.2543,35.3714,164038.0
2017-08-30 10:20:00,39.28,39.34,39.25,39.31,92215.0,35.3804,35.4344,35.3533,35.4074,92215.0
2017-08-30 10:30:00,39.31,39.32,39.22,39.23,94049.0,35.4074,35.4164,35.3263,35.3353,94049.0
2017-08-30 10:40:00,39.24,39.24,39.18,39.24,120309.0,35.3443,35.3443,35.2903,35.3443,120309.0
2017-08-30 10:50:00,39.25,39.26,39.2,39.26,76363.0,35.3533,35.3624,35.3083,35.3624,76363.0
2017-08-30 11:00:00,39.25,39.34,39.21,39.32,59001.0,35.3533,35.4344,35.3173,35.4164,59001.0
2017-08-30 11:10:00,39.32,39.34,39.26,39.27,55639.0,35.4164,35.4344,35.3624,35.3714,55639.0
2017-08-30 11:20:00,39.27,39.3,39.24,39.3,46354.0,35.3714,35.3984,35.3443,35.3984,46354.0
2017-08-30 11:30:00,39.3,39.3,39.25,39.29,47915.0,35.3984,35.3984,35.3533,35.3894,47915.0
2017-08-30 11:40:00,39.29,39.33,39.28,39.31,55477.0,35.3894,35.4254,35.3804,35.4074,55477.0
2017-08-30 11:50:00,39.31,39.31,39.27,39.3,55856.0,35.4074,35.4074,35.3714,35.3984,55856.0
2017-08-30 12:00:00,39.29,39.37,39.27,39.37,72587.0,35.3894,35.4614,35.3714,35.4614,72587.0
2017-08-30 12:10:00,39.38,39.4,39.35,39.4,56835.0,35.4704,35.4885,35.4434,35.4885,56835.0
2017-08-30 12:20:00,39.4,39.42,39.36,39.41,50381.0,35.4885,35.5065,35.4524,35.4975,50381.0
2017-08-30 12:30:00,39.41,39.43,39.39,39.39,62254.0,35.4975,35.5155,35.4795,35.4795,62254.0
2017-08-30 12:40:00,39.4,39.48,39.39,39.47,79557.0,35.4885,35.5605,35.4795,35.5515,79557.0
2017-08-30 12:50:00,39.47,39.48,39.43,39.48,75377.0,35.5515,35.5605,35.5155,35.5605,75377.0
2017-08-30 13:00:00,39.48,39.54,39.47,39.52,49876.0,35.5605,35.6146,35.5515,35.5965,49876.0
2017-08-30 13:10:00,39.51,39.54,39.5,39.54,75622.0,35.5875,35.6146,35.5785,35.6146,75622.0
2017-08-30 13:20:00,39.54,39.62,39.53,39.61,53058.0,35.6146,35.6866,35.6056,35.6776,53058.0
2017-08-30 13:30:00,39.61,39.62,39.58,39.6,66161.0,35.6776,35.6866,35.6506,35.6686,66161.0
2017-08-30 13:40:00,39.6,39.62,39.57,39.62,54950.0,35.6686,35.6866,35.6416,35.6866,54950.0
2017-08-30 13:50:00,39.61,39.64,39.59,39.61,56541.0,35.6776,35.7046,35.6596,35.6776,56541.0
2017-08-30 14:00:00,39.62,39.62,39.51,39.52,144446.0,35.6866,35.6866,35.5875,35.5965,144446.0
2017-08-30 14:10:00,39.52,39.55,39.51,39.54,65478.0,35.5965,35.6236,35.5875,35.6146,65478.0
2017-08-30 14:20:00,39.54,39.55,39.52,39.54,76874.0,35.6146,35.6236,35.5965,35.6146,76874.0
2017-08-30 14:30:00,39.54,39.63,39.54,39.62,50274.0,35.6146,35.6956,35.6146,35.6866,50274.0
2017-08-30 14:40:00,39.63,39.64,39.58,39.62,120234.0,35.6956,35.7046,35.6506,35.6866,120234.0
2017-08-30 14:50:00,39.62,39.65,39.59,39.64,92453.0,35.6866,35.7136,35.6596,35.7046,92453.0
2017-08-30 15:00:00,39.64,39.64,39.61,39.62,94965.0,35.7046,35.7046,35.6776,35.6866,94965.0
2017-08-30 15:10:00,39.62,39.62,39.55,39.57,110726.0,35.6866,35.6866,35.6236,35.6416,110726.0
2017-08-30 15:20:00,39.57,39.61,39.56,39.59,189731.0,35.6416,35.6776,35.6326,35.6596,189731.0
2017-08-30 15:30:00,39.59,39.6,39.53,39.53,186010.0,35.6596,35.6686,35.6056,35.6056,186010.0
2017-08-30 15:40:00,39.54,39.59,39.48,39.57,280591.0,35.6146,35.6596,35.5605,35.6416,280591.0
2017-08-30 15:50:00,39.58,39.58,39.53,39.57,507674.0,35.6506,35.6506,35.6056,35.6416,507674.0
2017-08-31 09:30:00,39.83,39.87,39.7,39.8,163662.0,35.8758,35.9118,35.7587,35.8487,163662.0
2017-08-31 09:40:00,39.8,39.84,39.72,39.76,140526.0,35.8487,35.8848,35.7767,35.8127,140526.0
2017-08-31 09:50:00,39.76,39.77,39.67,39.73,104968.0,35.8127,35.8217,35.7317,35.7857,104968.0
2017-08-31 10:00:00,39.72,39.77,39.65,39.76,172188.0,35.7767,35.8217,35.7136,35.8127,172188.0
2017-08-31 10:10:00,39.75,39.81,39.74,39.76,155428.0,35.8037,35.8578,35.7947,35.8127,155428.0
2017-08-31 10:20:00,39.76,39.83,39.74,39.79,139428.0,35.8127,35.8758,35.7947,35.8397,139428.0
2017-08-31 10:30:00,39.78,39.78,39.71,39.71,214325.0,35.8307,35.8307,35.7677,35.7677,214325.0
2017-08-31 10:40:00,39.72,39.8,39.72,39.79,137652.0,35.7767,35.8487,35.7767,35.8397,137652.0
2017-08-31 10:50:00,39.79,39.86,39.77,39.85,101509.0,35.8397,35.9028,35.8217,35.8938,101509.0
2017-08-31 11:00:00,39.85,39.95,39.84,39.95,97352.0,35.8938,35.9839,35.8848,35.9839,97352.0
2017-08-31 11:10:00,39.95,39.96,39.83,39.86,130606.0,35.9839,35.9929,35.8758,35.9028,130606.0
2017-08-31 11:20:00,39.85,39.87,39.79,39.79,105085.0,35.8938,35.9118,35.8397,35.8397,105085.0
2017-08-31 11:30:00,39.79,39.8,39.72,39.72,127435.0,35.8397,35.8487,35.7767,35.7767,127435.0
2017-08-31 11:40:00,39.73,39.89,39.71,39.86,304334.0,35.7857,35.9298,35.7677,35.9028,304334.0
2017-08-31 11:50:00,39.86,39.94,39.85,39.94,149784.0,35.9028,35.9748,35.8938,35.9748,149784.0
2017-08-31 12:00:00,39.94,39.98,39.91,39.95,111598.0,35.9748,36.0109,35.9478,35.9839,111598.0
2017-08-31 12:10:00,39.95,39.99,39.93,39.98,108846.0,35.9839,36.0199,35.9658,36.0109,108846.0
2017-08-31 12:20:00,39.98,40.0,39.97,39.98,58710.0,36.0109,36.0289,36.0019,36.0109,58710.0
2017-08-31 12:30:00,39.99,40.0,39.95,39.95,85015.0,36.0199,36.0289,35.9839,35.9839,85015.0
2017-08-31 12:40:00,39.96,39.96,39.88,39.89,214258.0,35.9929,35.9929,35.9208,35.9298,214258.0
2017-08-31 12:50:00,39.89,39.94,39.88,39.9,102363.0,35.9298,35.9748,35.9208,35.9388,102363.0
2017-08-31 13:00:00,39.89,39.91,39.87,39.89,59609.0,35.9298,35.9478,35.9118,35.9298,59609.0
2017-08-31 13:10:00,39.89,39.9,39.82,39.86,79827.0,35.9298,35.9388,35.8668,35.9028,79827.0
2017-08-31 13:20:00,39.86,39.91,39.85,39.87,106421.0,35.9028,35.9478,35.8938,35.9118,106421.0
2017-08-31 13:30:00,39.87,39.93,39.86,39.93,33552.0,35.9118,35.9658,35.9028,35.9658,33552.0
2017-08-31 13:40:00,39.92,39.94,39.91,39.94,72769.0,35.9568,35.9748,35.9478,35.9748,72769.0
2017-08-31 13:50:00,39.94,39.97,39.93,39.97,77851.0,35.9748,36.0019,35.9658,36.0019,77851.0
2017-08-31 14:00:00,39.96,39.97,39.92,39.93,121556.0,35.9929,36.0019,35.9568,35.9658,121556.0
2017-08-31 14:10:00,39.93,39.94,39.89,39.89,160600.0,35.9658,35.9748,35.9298,35.9298,160600.0
2017-08-31 14:20:00,39.89,39.93,39.85,39.93,97890.0,35.9298,35.9658,35.8938,35.9658,97890.0
2017-08-31 14:30:00,39.93,39.98,39.92,39.97,107588.0,35.9658,36.0109,35.9568,36.0019,107588.0
2017-08-31 14:40:00,39.96,39.99,39.94,39.99,111756.0,35.9929,36.0199,35.9748,36.0199,111756.0
2017-08-31 14:50:00,39.98,40.01,39.97,40.01,110994.0,36.0109,36.0379,36.0019,36.0379,110994.0
2017-08-31 15:00:00,40.02,40.06,40.0,40.05,220101.0,36.0469,36.0829,36.0289,36.0739,220101.0
2017-08-31 15:10:00,40.05,40.06,40.0,40.05,158899.0,36.0739,36.0829,36.0289,36.0739,158899.0
2017-08-31 15:20:00,40.07,40.08,40.04,40.05,110757.0,36.0919,36.1009,36.0649,36.0739,110757.0
2017-08-31 15:30:00,40.06,40.08,40.01,40.02,201072.0,36.0829,36.1009,36.0379,36.0469,201072.0
2017-08-31 15:40:00,40.02,40.03,39.93,39.97,335303.0,36.0469,36.0559,35.9658,36.0019,335303.0
2017-08-31 15:50:00,39.96,39.97,39.86,39.9,774437.0,35.9929,36.0019,35.9028,35.9388,774437.0
2017-09-01 09:30:00,40.0,40.07,39.79,40.04,127510.0,36.0289,36.0919,35.8397,36.0649,127510.0
2017-09-01 09:40:00,40.03,40.17,40.03,40.14,114679.0,36.0559,36.182,36.0559,36.155,114679.0
2017-09-01 09:50:00,40.15,40.18,40.01,40.06,106439.0,36.164,36.191,36.0379,36.0829,106439.0
2017-09-01 10:00:00,40.07,40.14,40.06,40.12,197756.0,36.0919,36.155,36.0829,36.137,197756.0
2017-09-01 10:10:00,40.11,40.21,40.1,40.17,103438.0,36.128,36.218,36.119,36.182,103438.0
2017-09-01 10:20:00,40.17,40.2,40.11,40.15,115728.0,36.182,36.209,36.128,36.164,115728.0
2017-09-01 10:30:00,40.14,40.18,40.12,40.13,116706.0,36.155,36.191,36.137,36.146,116706.0
2017-09-01 10:40:00,40.13,40.17,40.08,40.12,182614.0,36.146,36.182,36.1009,36.137,182614.0
2017-09-01 10:50:00,40.11,40.17,40.08,40.15,143339.0,36.128,36.182,36.1009,36.164,143339.0
2017-09-01 11:00:00,40.14,40.15,40.05,40.1,81122.0,36.155,36.164,36.0739,36.119,81122.0
2017-09-01 11:10:00,40.09,40.12,40.05,40.09,127261.0,36.11,36.137,36.0739,36.11,127261.0
2017-09-01 11:20:00,40.08,40.12,40.05,40.05,79722.0,36.1009,36.137,36.0739,36.0739,79722.0
2017-09-01 11:30:00,40.05,40.08,40.05,40.06,44297.0,36.0739,36.1009,36.0739,36.0829,44297.0
2017-09-01 11:40:00,40.06,40.12,40.04,40.11,71511.0,36.0829,36.137,36.0649,36.128,71511.0
2017-09-01 11:50:00,40.11,40.14,40.08,40.14,64767.0,36.128,36.155,36.1009,36.155,64767.0
2017-09-01 12:00:00,40.14,40.17,40.12,40.12,56392.0,36.155,36.182,36.137,36.137,56392.0
2017-09-01 12:10:00,40.11,40.13,40.1,40.1,64885.0,36.128,36.146,36.119,36.119,64885.0
2017-09-01 12:20:00,40.1,40.12,40.08,40.1,57428.0,36.119,36.137,36.1009,36.119,57428.0
2017-09-01 12:30:00,40.1,40.13,40.09,40.13,57484.0,36.119,36.146,36.11,36.146,57484.0
2017-09-01 12:40:00,40.13,40.17,40.12,40.17,74903.0,36.146,36.182,36.137,36.182,74903.0
2017-09-01 12:50:00,40.16,40.2,40.16,40.2,64434.0,36.173,36.209,36.173,36.209,64434.0
2017-09-01 13:00:00,40.2,40.21,40.15,40.18,71705.0,36.209,36.218,36.164,36.191,71705.0
2017-09-01 13:10:00,40.18,40.19,40.16,40.18,51285.0,36.191,36.2,36.173,36.191,51285.0
2017-09-01 13:20:00,40.18,40.18,40.13,40.16,65938.0,36.191,36.191,36.146,36.173,65938.0
2017-09-01 13:30:00,40.17,40.18,40.14,40.15,78722.0,36.182,36.191,36.155,36.164,78722.0
2017-09-01 13:40:00,40.15,40.16,40.12,40.12,101518.0,36.164,36.173,36.137,36.137,101518.0
2017-09-01 13:50:00,40.14,40.18,40.13,40.18,54476.0,36.155,36.191,36.146,36.191,54476.0
2017-09-01 14:00:00,40.18,40.21,40.13,40.15,80299.0,36.191,36.218,36.146,36.164,80299.0
2017-09-01 14:10:00,40.15,40.19,40.14,40.15,90320.0,36.164,36.2,36.155,36.164,90320.0
2017-09-01 14:20:00,40.14,40.18,40.14,40.16,60874.0,36.155,36.191,36.155,36.173,60874.0
2017-09-01 14:30:00,40.16,40.22,40.15,40.18,102734.0,36.173,36.2271,36.164,36.191,102734.0
2017-09-01 14:40:00,40.19,40.22,40.16,40.22,76004.0,36.2,36.2271,36.173,36.2271,76004.0
2017-09-01 14:50:00,40.22,40.24,40.18,40.19,83745.0,36.2271,36.2451,36.191,36.2,83745.0
2017-09-01 15:00:00,40.19,40.21,40.17,40.21,51530.0,36.2,36.218,36.182,36.218,51530.0
2017-09-01 15:10:00,40.21,40.21,40.18,40.18,61188.0,36.218,36.218,36.191,36.191,61188.0
2017-09-01 15:20:00,40.18,40.21,40.18,40.2,90966.0,36.191,36.218,36.191,36.209,90966.0
2017-09-01 15:30:00,40.21,40.21,40.19,40.2,99598.0,36.218,36.218,36.2,36.209,99598.0
2017-09-01 15:40:00,40.19,40.21,40.17,40.21,169189.0,36.2,36.218,36.182,36.218,169189.0
2017-09-01 15:50:00,40.21,40.21,40.15,40.15,509076.0,36.218,36.218,36.164,36.164,509076.0
2017-09-05 09:30:00,39.75,39.9,39.49,39.49,195159.0,35.8037,35.9388,35.5695,35.5695,195159.0
2017-09-05 09:40:00,39.49,39.54,39.41,39.41,110482.0,35.5695,35.6146,35.4975,35.4975,110482.0
2017-09-05 09:50:00,39.42,39.43,39.34,39.41,280803.0,35.5065,35.5155,35.4344,35.4975,280803.0
2017-09-05 10:00:00,39.4,39.54,39.36,39.54,132290.0,35.4885,35.6146,35.4524,35.6146,132290.0
2017-09-05 10:10:00,39.53,39.59,39.48,39.52,53497.0,35.6056,35.6596,35.5605,35.5965,53497.0
2017-09-05 10:20:00,39.53,39.53,39.42,39.45,65175.0,35.6056,35.6056,35.5065,35.5335,65175.0
2017-09-05 10:30:00,39.44,39.5,39.43,39.46,83074.0,35.5245,35.5785,35.5155,35.5425,83074.0
2017-09-05 10:40:00,39.46,39.47,39.37,39.39,98927.0,35.5425,35.5515,35.4614,35.4795,98927.0
2017-09-05 10:50:00,39.38,39.41,39.27,39.33,413193.0,35.4704,35.4975,35.3714,35.4254,413193.0
2017-09-05 11:00:00,39.33,39.44,39.3,39.43,133884.0,35.4254,35.5245,35.3984,35.5155,133884.0
2017-09-05 11:10:00,39.43,39.43,39.32,39.33,95835.0,35.5155,35.5155,35.4164,35.4254,95835.0
2017-09-05 11:20:00,39.32,39.37,39.3,39.31,80032.0,35.4164,35.4614,35.3984,35.4074,80032.0
2017-09-05 11:30:00,39.31,39.36,39.28,39.28,66949.0,35.4074,35.4524,35.3804,35.3804,66949.0
2017-09-05 11:40:00,39.28,39.31,39.26,39.29,45693.0,35.3804,35.4074,35.3624,35.3894,45693.0
2017-09-05 11:50:00,39.29,39.29,39.24,39.26,71052.0,35.3894,35.3894,35.3443,35.3624,71052.0
2017-09-05 12:00:00,39.26,39.26,38.98,39.0,116229.0,35.3624,35.3624,35.1102,35.1282,116229.0
2017-09-05 12:10:00,39.0,39.02,38.92,38.96,215702.0,35.1282,35.1462,35.0561,35.0921,215702.0
2017-09-05 12:20:00,38.96,39.0,38.79,38.8,119633.0,35.0921,35.1282,34.939,34.948,119633.0
2017-09-05 12:30:00,38.8,38.81,38.69,38.81,181876.0,34.948,34.957,34.8489,34.957,181876.0
2017-09-05 12:40:00,38.8,38.86,38.76,38.85,372363.0,34.948,35.0021,34.912,34.9931,372363.0
2017-09-05 12:50:00,38.85,38.93,38.83,38.92,410592.0,34.9931,35.0651,34.975,35.0561,410592.0
2017-09-05 13:00:00,38.91,38.93,38.81,38.86,493436.0,35.0471,35.0651,34.957,35.0021,493436.0
2017-09-05 13:10:00,38.85,39.0,38.84,39.0,103330.0,34.9931,35.1282,34.9841,35.1282,103330.0
2017-09-05 13:20:00,38.99,39.01,38.93,38.93,79878.0,35.1192,35.1372,35.0651,35.0651,79878.0
2017-09-05 13:30:00,38.93,38.94,38.88,38.92,189230.0,35.0651,35.0741,35.0201,35.0561,189230.0
2017-09-05 13:40:00,38.91,38.96,38.88,38.89,89817.0,35.0471,35.0921,35.0201,35.0291,89817.0
2017-09-05 13:50:00,38.89,38.94,38.88,38.92,235771.0,35.0291,35.0741,35.0201,35.0561,235771.0
2017-09-05 14:00:00,38.91,39.0,38.89,38.98,215953.0,35.0471,35.1282,35.0291,35.1102,215953.0
2017-09-05 14:10:00,38.98,39.08,38.96,39.01,218505.0,35.1102,35.2002,35.0921,35.1372,218505.0
2017-09-05 14:20:00,39.02,39.08,39.01,39.07,189128.0,35.1462,35.2002,35.1372,35.1912,189128.0
2017-09-05 14:30:00,39.06,39.08,38.99,39.0,96775.0,35.1822,35.2002,35.1192,35.1282,96775.0
2017-09-05 14:40:00,39.0,39.01,38.88,38.88,121126.0,35.1282,35.1372,35.0201,35.0201,121126.0
2017-09-05 14:50:00,38.88,38.89,38.76,38.78,185918.0,35.0201,35.0291,34.912,34.93,185918.0
2017-09-05 15:00:00,38.79,38.82,38.7,38.74,154441.0,34.939,34.966,34.858,34.894,154441.0
2017-09-05 15:10:00,38.74,38.78,38.7,38.71,143584.0,34.894,34.93,34.858,34.867,143584.0
2017-09-05 15:20:00,38.71,38.77,38.69,38.77,158610.0,34.867,34.921,34.8489,34.921,158610.0
2017-09-05 15:30:00,38.77,38.83,38.73,38.73,214405.0,34.921,34.975,34.885,34.885,214405.0
2017-09-05 15:40:00,38.73,38.76,38.69,38.73,295255.0,34.885,34.912,34.8489,34.885,295255.0
2017-09-05 15:50:00,38.73,38.78,38.68,38.76,691836.0,34.885,34.93,34.8399,34.912,691836.0
2017-09-06 09:30:00,38.88,39.05,38.87,39.02,182809.0,35.0201,35.1732,35.0111,35.1462,182809.0
2017-09-06 09:40:00,39.02,39.1,38.99,39.03,96510.0,35.1462,35.2182,35.1192,35.1552,96510.0
2017-09-06 09:50:00,39.03,39.05,38.96,38.98,68137.0,35.1552,35.1732,35.0921,35.1102,68137.0
2017-09-06 10:00:00,38.98,39.08,38.93,39.01,67630.0,35.1102,35.2002,35.0651,35.1372,67630.0
2017-09-06 10:10:00,39.01,39.07,38.99,39.0,86417.0,35.1372,35.1912,35.1192,35.1282,86417.0
2017-09-06 10:20:00,39.0,39.04,38.98,38.99,74868.0,35.1282,35.1642,35.1102,35.1192,74868.0
2017-09-06 10:30:00,39.0,39.01,38.97,38.99,60344.0,35.1282,35.1372,35.1011,35.1192,60344.0
2017-09-06 10:40:00,38.99,38.99,38.82,38.94,104260.0,35.1192,35.1192,34.966,35.0741,104260.0
2017-09-06 10:50:00,38.93,38.94,38.87,38.93,97747.0,35.0651,35.0741,35.0111,35.0651,97747.0
2017-09-06 11:00:00,38.93,38.94,38.84,38.84,59936.0,35.0651,35.0741,34.9841,34.9841,59936.0
2017-09-06 11:10:00,38.84,38.86,38.78,38.83,140320.0,34.9841,35.0021,34.93,34.975,140320.0
2017-09-06 11:20:00,38.83,38.84,38.77,38.78,110588.0,34.975,34.9841,34.921,34.93,110588.0
2017-09-06 11:30:00,38.77,38.79,38.73,38.79,119132.0,34.921,34.939,34.885,34.939,119132.0
2017-09-06 11:40:00,38.78,38.79,38.63,38.63,89624.0,34.93,34.939,34.7949,34.7949,89624.0
2017-09-06 11:50:00,38.63,38.67,38.57,38.65,153378.0,34.7949,34.8309,34.7409,34.8129,153378.0
2017-09-06 12:00:00,38.65,38.73,38.62,38.71,140133.0,34.8129,34.885,34.7859,34.867,140133.0
2017-09-06 12:10:00,38.72,38.79,38.71,38.78,73305.0,34.876,34.939,34.867,34.93,73305.0
2017-09-06 12:20:00,38.79,38.79,38.75,38.75,105270.0,34.939,34.939,34.903,34.903,105270.0
2017-09-06 12:30:00,38.75,38.76,38.71,38.76,190546.0,34.903,34.912,34.867,34.912,190546.0
2017-09-06 12:40:00,38.77,38.81,38.72,38.81,75036.0,34.921,34.957,34.876,34.957,75036.0
2017-09-06 12:50:00,38.81,38.95,38.81,38.94,176831.0,34.957,35.0831,34.957,35.0741,176831.0
2017-09-06 13:00:00,38.94,39.07,38.92,39.03,88064.0,35.0741,35.1912,35.0561,35.1552,88064.0
2017-09-06 13:10:00,39.03,39.06,38.98,39.02,156908.0,35.1552,35.1822,35.1102,35.1462,156908.0
2017-09-06 13:20:00,39.02,39.03,38.96,39.02,151978.0,35.1462,35.1552,35.0921,35.1462,151978.0
2017-09-06 13:30:00,39.02,39.03,38.97,39.02,111871.0,35.1462,35.1552,35.1011,35.1462,111871.0
2017-09-06 13:40:00,39.02,39.04,39.0,39.04,82840.0,35.1462,35.1642,35.1282,35.1642,82840.0
2017-09-06 13:50:00,39.03,39.06,38.97,38.99,71581.0,35.1552,35.1822,35.1011,35.1192,71581.0
2017-09-06 14:00:00,39.0,39.06,38.99,39.0,100031.0,35.1282,35.1822,35.1192,35.1282,100031.0
2017-09-06 14:10:00,39.0,39.07,39.0,39.05,103260.0,35.1282,35.1912,35.1282,35.1732,103260.0
2017-09-06 14:20:00,39.05,39.1,39.04,39.05,82636.0,35.1732,35.2182,35.1642,35.1732,82636.0
2017-09-06 14:30:00,39.05,39.07,39.03,39.05,83927.0,35.1732,35.1912,35.1552,35.1732,83927.0
2017-09-06 14:40:00,39.05,39.06,39.0,39.0,99201.0,35.1732,35.1822,35.1282,35.1282,99201.0
2017-09-06 14:50:00,39.0,39.02,38.98,39.02,111616.0,35.1282,35.1462,35.1102,35.1462,111616.0
2017-09-06 15:00:00,39.02,39.02,38.96,39.02,91663.0,35.1462,35.1462,35.0921,35.1462,91663.0
2017-09-06 15:10:00,39.02,39.03,38.98,38.98,81366.0,35.1462,35.1552,35.1102,35.1102,81366.0
2017-09-06 15:20:00,38.98,39.06,38.97,39.03,124727.0,35.1102,35.1822,35.1011,35.1552,124727.0
2017-09-06 15:30:00,39.04,39.04,38.97,38.97,150540.0,35.1642,35.1642,35.1011,35.1011,150540.0
2017-09-06 15:40:00,38.97,39.01,38.95,38.97,269426.0,35.1011,35.1372,35.0831,35.1011,269426.0
2017-09-06 15:50:00,38.96,38.98,38.91,38.94,663416.0,35.0921,35.1102,35.0471,35.0741,663416.0
2017-09-07 09:30:00,38.97,38.98,38.78,38.83,139196.0,35.1011,35.1102,34.93,34.975,139196.0
2017-09-07 09:40:00,38.84,38.9,38.63,38.63,163387.0,34.9841,35.0381,34.7949,34.7949,163387.0
2017-09-07 09:50:00,38.64,38.74,38.59,38.63,179206.0,34.8039,34.894,34.7589,34.7949,179206.0
2017-09-07 10:00:00,38.63,38.64,38.5,38.52,139792.0,34.7949,34.8039,34.6778,34.6958,139792.0
2017-09-07 10:10:00,38.52,38.57,38.43,38.43,133756.0,34.6958,34.7409,34.6148,34.6148,133756.0
2017-09-07 10:20:00,38.43,38.43,38.14,38.16,376749.0,34.6148,34.6148,34.3535,34.3716,376749.0
2017-09-07 10:30:00,38.16,38.31,38.14,38.23,114709.0,34.3716,34.5067,34.3535,34.4346,114709.0
2017-09-07 10:40:00,38.24,38.42,38.23,38.41,205140.0,34.4436,34.6058,34.4346,34.5967,205140.0
2017-09-07 10:50:00,38.41,38.47,38.4,38.45,113837.0,34.5967,34.6508,34.5877,34.6328,113837.0
2017-09-07 11:00:00,38.45,38.49,38.36,38.38,163617.0,34.6328,34.6688,34.5517,34.5697,163617.0
2017-09-07 11:10:00,38.37,38.45,38.31,38.32,95645.0,34.5607,34.6328,34.5067,34.5157,95645.0
2017-09-07 11:20:00,38.32,38.32,38.17,38.18,194270.0,34.5157,34.5157,34.3806,34.3896,194270.0
2017-09-07 11:30:00,38.19,38.22,38.13,38.22,110242.0,34.3986,34.4256,34.3445,34.4256,110242.0
2017-09-07 11:40:00,38.23,38.27,38.2,38.2,76517.0,34.4346,34.4706,34.4076,34.4076,76517.0
2017-09-07 11:50:00,38.21,38.23,38.17,38.2,97280.0,34.4166,34.4346,34.3806,34.4076,97280.0
2017-09-07 12:00:00,38.19,38.27,38.18,38.25,64102.0,34.3986,34.4706,34.3896,34.4526,64102.0
2017-09-07 12:10:00,38.25,38.28,38.21,38.24,79824.0,34.4526,34.4796,34.4166,34.4436,79824.0
2017-09-07 12:20:00,38.24,38.25,38.17,38.18,128546.0,34.4436,34.4526,34.3806,34.3896,128546.0
2017-09-07 12:30:00,38.18,38.23,38.13,38.16,118998.0,34.3896,34.4346,34.3445,34.3716,118998.0
2017-09-07 12:40:00,38.17,38.29,38.15,38.27,143611.0,34.3806,34.4887,34.3626,34.4706,143611.0
2017-09-07 12:50:00,38.27,38.28,38.23,38.25,157877.0,34.4706,34.4796,34.4346,34.4526,157877.0
2017-09-07 13:00:00,38.25,38.27,38.24,38.26,59405.0,34.4526,34.4706,34.4436,34.4616,59405.0
2017-09-07 13:10:00,38.26,38.3,38.21,38.22,70258.0,34.4616,34.4977,34.4166,34.4256,70258.0
2017-09-07 13:20:00,38.22,38.23,38.15,38.16,57144.0,34.4256,34.4346,34.3626,34.3716,57144.0
2017-09-07 13:30:00,38.16,38.19,38.15,38.16,142781.0,34.3716,34.3986,34.3626,34.3716,142781.0
2017-09-07 13:40:00,38.15,38.21,38.13,38.18,163891.0,34.3626,34.4166,34.3445,34.3896,163891.0
2017-09-07 13:50:00,38.18,38.26,38.17,38.24,96077.0,34.3896,34.4616,34.3806,34.4436,96077.0
2017-09-07 14:00:00,38.24,38.25,38.18,38.23,163898.0,34.4436,34.4526,34.3896,34.4346,163898.0
2017-09-07 14:10:00,38.23,38.25,38.21,38.23,95017.0,34.4346,34.4526,34.4166,34.4346,95017.0
2017-09-07 14:20:00,38.23,38.24,38.19,38.2,102103.0,34.4346,34.4436,34.3986,34.4076,102103.0
2017-09-07 14:30:00,38.2,38.2,38.14,38.16,131737.0,34.4076,34.4076,34.3535,34.3716,131737.0
2017-09-07 14:40:00,38.16,38.19,38.14,38.16,123849.0,34.3716,34.3986,34.3535,34.3716,123849.0
2017-09-07 14:50:00,38.16,38.19,38.14,38.15,93388.0,34.3716,34.3986,34.3535,34.3626,93388.0
2017-09-07 15:00:00,38.16,38.16,38.13,38.15,123141.0,34.3716,34.3716,34.3445,34.3626,123141.0
2017-09-07 15:10:00,38.14,38.19,38.14,38.14,115120.0,34.3535,34.3986,34.3535,34.3535,115120.0
2017-09-07 15:20:00,38.14,38.15,38.09,38.1,144659.0,34.3535,34.3626,34.3085,34.3175,144659.0
2017-09-07 15:30:00,38.11,38.12,38.06,38.1,192673.0,34.3265,34.3355,34.2815,34.3175,192673.0
2017-09-07 15:40:00,38.1,38.17,38.08,38.15,385520.0,34.3175,34.3806,34.2995,34.3626,385520.0
2017-09-07 15:50:00,38.15,38.16,38.08,38.12,670623.0,34.3626,34.3716,34.2995,34.3355,670623.0
2017-09-08 09:30:00,38.22,38.59,38.15,38.55,509027.0,34.4256,34.7589,34.3626,34.7228,509027.0
2017-09-08 09:40:00,38.55,38.78,38.49,38.65,336020.0,34.7228,34.93,34.6688,34.8129,336020.0
2017-09-08 09:50:00,38.66,38.79,38.65,38.73,198248.0,34.8219,34.939,34.8129,34.885,198248.0
2017-09-08 10:00:00,38.72,38.93,38.7,38.8,213752.0,34.876,35.0651,34.858,34.948,213752.0
2017-09-08 10:10:00,38.8,38.98,38.73,38.95,219397.0,34.948,35.1102,34.885,35.0831,219397.0
2017-09-08 10:20:00,38.94,39.11,38.93,39.04,257210.0,35.0741,35.2272,35.0651,35.1642,257210.0
2017-09-08 10:30:00,39.03,39.09,38.97,39.05,194851.0,35.1552,35.2092,35.1011,35.1732,194851.0
2017-09-08 10:40:00,39.05,39.16,39.02,39.06,156741.0,35.1732,35.2723,35.1462,35.1822,156741.0
2017-09-08 10:50:00,39.05,39.06,38.96,39.05,90609.0,35.1732,35.1822,35.0921,35.1732,90609.0
2017-09-08 11:00:00,39.05,39.1,38.97,39.02,154075.0,35.1732,35.2182,35.1011,35.1462,154075.0
2017-09-08 11:10:00,39.02,39.02,38.86,38.87,86289.0,35.1462,35.1462,35.0021,35.0111,86289.0
2017-09-08 11:20:00,38.88,38.98,38.84,38.91,93052.0,35.0201,35.1102,34.9841,35.0471,93052.0
2017-09-08 11:30:00,38.91,38.96,38.89,38.91,143677.0,35.0471,35.0921,35.0291,35.0471,143677.0
2017-09-08 11:40:00,38.91,39.01,38.9,39.01,119350.0,35.0471,35.1372,35.0381,35.1372,119350.0
2017-09-08 11:50:00,39.01,39.02,38.98,38.98,97962.0,35.1372,35.1462,35.1102,35.1102,97962.0
2017-09-08 12:00:00,38.98,39.01,38.93,38.99,155783.0,35.1102,35.1372,35.0651,35.1192,155783.0
2017-09-08 12:10:00,38.99,39.01,38.97,39.0,154061.0,35.1192,35.1372,35.1011,35.1282,154061.0
2017-09-08 12:20:00,38.99,39.02,38.99,39.0,176689.0,35.1192,35.1462,35.1192,35.1282,176689.0
2017-09-08 12:30:00,39.0,39.01,38.99,39.01,155150.0,35.1282,35.1372,35.1192,35.1372,155150.0
2017-09-08 12:40:00,39.0,39.01,38.95,38.95,49608.0,35.1282,35.1372,35.0831,35.0831,49608.0
2017-09-08 12:50:00,38.95,38.97,38.93,38.95,44840.0,35.0831,35.1011,35.0651,35.0831,44840.0
2017-09-08 13:00:00,38.95,38.96,38.88,38.91,50863.0,35.0831,35.0921,35.0201,35.0471,50863.0
2017-09-08 13:10:00,38.9,38.91,38.85,38.86,39504.0,35.0381,35.0471,34.9931,35.0021,39504.0
2017-09-08 13:20:00,38.85,38.85,38.81,38.83,49291.0,34.9931,34.9931,34.957,34.975,49291.0
2017-09-08 13:30:00,38.82,38.86,38.81,38.86,88325.0,34.966,35.0021,34.957,35.0021,88325.0
2017-09-08 13:40:00,38.85,38.86,38.8,38.8,70366.0,34.9931,35.0021,34.948,34.948,70366.0
2017-09-08 13:50:00,38.8,38.83,38.76,38.83,83219.0,34.948,34.975,34.912,34.975,83219.0
2017-09-08 14:00:00,38.83,38.84,38.81,38.83,86243.0,34.975,34.9841,34.957,34.975,86243.0
2017-09-08 14:10:00,38.82,38.89,38.8,38.82,95820.0,34.966,35.0291,34.948,34.966,95820.0
2017-09-08 14:20:00,38.82,38.83,38.79,38.8,108796.0,34.966,34.975,34.939,34.948,108796.0
2017-09-08 14:30:00,38.81,38.86,38.81,38.83,58393.0,34.957,35.0021,34.957,34.975,58393.0
2017-09-08 14:40:00,38.83,38.84,38.79,38.79,66976.0,34.975,34.9841,34.939,34.939,66976.0
2017-09-08 14:50:00,38.8,38.81,38.77,38.8,48963.0,34.948,34.957,34.921,34.948,48963.0
2017-09-08 15:00:00,38.8,38.81,38.77,38.8,98072.0,34.948,34.957,34.921,34.948,98072.0
2017-09-08 15:10:00,38.8,38.81,38.73,38.74,90999.0,34.948,34.957,34.885,34.894,90999.0
2017-09-08 15:20:00,38.73,38.77,38.69,38.72,112783.0,34.885,34.921,34.8489,34.876,112783.0
2017-09-08 15:30:00,38.71,38.73,38.69,38.7,120379.0,34.867,34.885,34.8489,34.858,120379.0
2017-09-08 15:40:00,38.7,38.75,38.69,38.71,219057.0,34.858,34.903,34.8489,34.867,219057.0
2017-09-08 15:50:00,38.7,38.71,38.66,38.69,540184.0,34.858,34.867,34.8219,34.8489,540184.0
2017-09-11 09:30:00,39.25,39.55,39.16,39.33,310750.0,35.3533,35.6236,35.2723,35.4254,310750.0
2017-09-11 09:40:00,39.33,39.33,39.14,39.23,109428.0,35.4254,35.4254,35.2543,35.3353,109428.0
2017-09-11 09:50:00,39.22,39.31,39.19,39.25,106731.0,35.3263,35.4074,35.2993,35.3533,106731.0
2017-09-11 10:00:00,39.25,39.31,39.22,39.28,75514.0,35.3533,35.4074,35.3263,35.3804,75514.0
2017-09-11 10:10:00,39.28,39.34,39.24,39.32,80619.0,35.3804,35.4344,35.3443,35.4164,80619.0
2017-09-11 10:20:00,39.32,39.33,39.25,39.32,89830.0,35.4164,35.4254,35.3533,35.4164,89830.0
2017-09-11 10:30:00,39.32,39.39,39.22,39.26,150314.0,35.4164,35.4795,35.3263,35.3624,150314.0
2017-09-11 10:40:00,39.25,39.26,39.18,39.2,145497.0,35.3533,35.3624,35.2903,35.3083,145497.0
2017-09-11 10:50:00,39.2,39.25,39.15,39.22,141360.0,35.3083,35.3533,35.2633,35.3263,141360.0
2017-09-11 11:00:00,39.22,39.31,39.21,39.3,75517.0,35.3263,35.4074,35.3173,35.3984,75517.0
2017-09-11 11:10:00,39.3,39.37,39.27,39.36,208609.0,35.3984,35.4614,35.3714,35.4524,208609.0
2017-09-11 11:20:00,39.35,39.37,39.28,39.3,194060.0,35.4434,35.4614,35.3804,35.3984,194060.0
2017-09-11 11:30:00,39.29,39.46,39.29,39.39,343337.0,35.3894,35.5425,35.3894,35.4795,343337.0
2017-09-11 11:40:00,39.39,39.45,39.38,39.4,251285.0,35.4795,35.5335,35.4704,35.4885,251285.0
2017-09-11 11:50:00,39.39,39.43,39.37,39.37,337973.0,35.4795,35.5155,35.4614,35.4614,337973.0
2017-09-11 12:00:00,39.37,39.41,39.35,39.38,85529.0,35.4614,35.4975,35.4434,35.4704,85529.0
2017-09-11 12:10:00,39.37,39.41,39.37,39.41,106389.0,35.4614,35.4975,35.4614,35.4975,106389.0
2017-09-11 12:20:00,39.4,39.5,39.36,39.49,252367.0,35.4885,35.5785,35.4524,35.5695,252367.0
2017-09-11 12:30:00,39.49,39.51,39.43,39.45,249774.0,35.5695,35.5875,35.5155,35.5335,249774.0
2017-09-11 12:40:00,39.44,39.5,39.43,39.45,85562.0,35.5245,35.5785,35.5155,35.5335,85562.0
2017-09-11 12:50:00,39.44,39.45,39.35,39.36,87257.0,35.5245,35.5335,35.4434,35.4524,87257.0
2017-09-11 13:00:00,39.36,39.39,39.34,39.39,51481.0,35.4524,35.4795,35.4344,35.4795,51481.0
2017-09-11 13:10:00,39.39,39.42,39.36,39.42,87558.0,35.4795,35.5065,35.4524,35.5065,87558.0
2017-09-11 13:20:00,39.41,39.42,39.38,39.39,87672.0,35.4975,35.5065,35.4704,35.4795,87672.0
2017-09-11 13:30:00,39.39,39.41,39.37,39.39,72922.0,35.4795,35.4975,35.4614,35.4795,72922.0
2017-09-11 13:40:00,39.39,39.43,39.38,39.39,88945.0,35.4795,35.5155,35.4704,35.4795,88945.0
2017-09-11 13:50:00,39.39,39.42,39.38,39.39,55230.0,35.4795,35.5065,35.4704,35.4795,55230.0
2017-09-11 14:00:00,39.39,39.41,39.37,39.38,81859.0,35.4795,35.4975,35.4614,35.4704,81859.0
2017-09-11 14:10:00,39.38,39.41,39.36,39.36,83411.0,35.4704,35.4975,35.4524,35.4524,83411.0
2017-09-11 14:20:00,39.36,39.37,39.31,39.34,74161.0,35.4524,35.4614,35.4074,35.4344,74161.0
2017-09-11 14:30:00,39.33,39.37,39.32,39.33,68145.0,35.4254,35.4614,35.4164,35.4254,68145.0
2017-09-11 14:40:00,39.34,39.35,39.31,39.34,105395.0,35.4344,35.4434,35.4074,35.4344,105395.0
2017-09-11 14:50:00,39.34,39.35,39.28,39.28,98912.0,35.4344,35.4434,35.3804,35.3804,98912.0
2017-09-11 15:00:00,39.28,39.31,39.27,39.27,130739.0,35.3804,35.4074,35.3714,35.3714,130739.0
2017-09-11 15:10:00,39.28,39.34,39.27,39.34,224688.0,35.3804,35.4344,35.3714,35.4344,224688.0
2017-09-11 15:20:00,39.34,39.37,39.32,39.37,172911.0,35.4344,35.4614,35.4164,35.4614,172911.0
2017-09-11 15:30:00,39.37,39.39,39.33,39.37,183248.0,35.4614,35.4795,35.4254,35.4614,183248.0
2017-09-11 15:40:00,39.38,39.39,39.27,39.29,213918.0,35.4704,35.4795,35.3714,35.3894,213918.0
2017-09-11 15:50:00,39.29,39.33,39.27,39.33,393378.0,35.3894,35.4254,35.3714,35.4254,393378.0
2017-09-12 09:30:00,39.67,39.93,39.56,39.89,653458.0,35.7317,35.9658,35.6326,35.9298,653458.0
2017-09-12 09:40:00,39.9,40.0,39.88,39.99,1197011.0,35.9388,36.0289,35.9208,36.0199,1197011.0
2017-09-12 09:50:00,39.98,40.12,39.9,40.12,667118.0,36.0109,36.137,35.9388,36.137,667118.0
2017-09-12 10:00:00,40.11,40.19,40.0,40.02,127351.0,36.128,36.2,36.0289,36.0469,127351.0
2017-09-12 10:10:00,40.02,40.08,39.95,40.01,181105.0,36.0469,36.1009,35.9839,36.0379,181105.0
2017-09-12 10:20:00,40.03,40.03,39.94,39.98,105655.0,36.0559,36.0559,35.9748,36.0109,105655.0
2017-09-12 10:30:00,39.98,40.04,39.93,39.93,120650.0,36.0109,36.0649,35.9658,35.9658,120650.0
2017-09-12 10:40:00,39.94,39.97,39.85,39.86,57931.0,35.9748,36.0019,35.8938,35.9028,57931.0
2017-09-12 10:50:00,39.87,39.95,39.87,39.92,95684.0,35.9118,35.9839,35.9118,35.9568,95684.0
2017-09-12 11:00:00,39.91,39.91,39.79,39.79,88637.0,35.9478,35.9478,35.8397,35.8397,88637.0
2017-09-12 11:10:00,39.8,39.82,39.75,39.76,92331.0,35.8487,35.8668,35.8037,35.8127,92331.0
2017-09-12 11:20:00,39.76,39.77,39.71,39.72,116520.0,35.8127,35.8217,35.7677,35.7767,116520.0
2017-09-12 11:30:00,39.72,39.82,39.71,39.8,105952.0,35.7767,35.8668,35.7677,35.8487,105952.0
2017-09-12 11:40:00,39.8,39.84,39.78,39.79,94439.0,35.8487,35.8848,35.8307,35.8397,94439.0
2017-09-12 11:50:00,39.79,39.83,39.79,39.8,80064.0,35.8397,35.8758,35.8397,35.8487,80064.0
2017-09-12 12:00:00,39.8,39.89,39.8,39.89,62073.0,35.8487,35.9298,35.8487,35.9298,62073.0
2017-09-12 12:10:00,39.89,39.98,39.89,39.97,69045.0,35.9298,36.0109,35.9298,36.0019,69045.0
2017-09-12 12:20:00,39.96,39.97,39.91,39.92,47650.0,35.9929,36.0019,35.9478,35.9568,47650.0
2017-09-12 12:30:00,39.92,39.95,39.91,39.95,114009.0,35.9568,35.9839,35.9478,35.9839,114009.0
2017-09-12 12:40:00,39.96,39.96,39.88,39.91,128636.0,35.9929,35.9929,35.9208,35.9478,128636.0
2017-09-12 12:50:00,39.91,39.92,39.88,39.9,52542.0,35.9478,35.9568,35.9208,35.9388,52542.0
2017-09-12 13:00:00,39.89,39.93,39.89,39.91,85002.0,35.9298,35.9658,35.9298,35.9478,85002.0
2017-09-12 13:10:00,39.91,39.96,39.9,39.91,111031.0,35.9478,35.9929,35.9388,35.9478,111031.0
2017-09-12 13:20:00,39.92,39.92,39.88,39.9,98692.0,35.9568,35.9568,35.9208,35.9388,98692.0
2017-09-12 13:30:00,39.9,39.98,39.89,39.98,119081.0,35.9388,36.0109,35.9298,36.0109,119081.0
2017-09-12 13:40:00,39.98,40.02,39.97,40.02,86979.0,36.0109,36.0469,36.0019,36.0469,86979.0
2017-09-12 13:50:00,40.02,40.03,39.99,40.0,129674.0,36.0469,36.0559,36.0199,36.0289,129674.0
2017-09-12 14:00:00,40.0,40.01,39.96,39.96,114187.0,36.0289,36.0379,35.9929,35.9929,114187.0
2017-09-12 14:10:00,39.96,39.98,39.93,39.95,100186.0,35.9929,36.0109,35.9658,35.9839,100186.0
2017-09-12 14:20:00,39.95,39.95,39.84,39.85,95287.0,35.9839,35.9839,35.8848,35.8938,95287.0
2017-09-12 14:30:00,39.85,39.94,39.85,39.92,101311.0,35.8938,35.9748,35.8938,35.9568,101311.0
2017-09-12 14:40:00,39.92,39.97,39.91,39.93,84152.0,35.9568,36.0019,35.9478,35.9658,84152.0
2017-09-12 14:50:00,39.93,39.95,39.91,39.92,70100.0,35.9658,35.9839,35.9478,35.9568,70100.0
2017-09-12 15:00:00,39.93,39.97,39.9,39.92,70981.0,35.9658,36.0019,35.9388,35.9568,70981.0
2017-09-12 15:10:00,39.91,39.92,39.87,39.87,116845.0,35.9478,35.9568,35.9118,35.9118,116845.0
2017-09-12 15:20:00,39.87,39.87,39.83,39.85,88512.0,35.9118,35.9118,35.8758,35.8938,88512.0
2017-09-12 15:30:00,39.84,39.88,39.84,39.85,102888.0,35.8848,35.9208,35.8848,35.8938,102888.0
2017-09-12 15:40:00,39.86,39.86,39.79,39.84,247756.0,35.9028,35.9028,35.8397,35.8848,247756.0
2017-09-12 15:50:00,39.84,39.88,39.82,39.86,620523.0,35.8848,35.9208,35.8668,35.9028,620523.0
2017-09-13 09:30:00,39.69,39.74,39.59,39.61,127618.0,35.7497,35.7947,35.6596,35.6776,127618.0
2017-09-13 09:40:00,39.61,39.66,39.55,39.63,164612.0,35.6776,35.7226,35.6236,35.6956,164612.0
2017-09-13 09:50:00,39.63,39.64,39.56,39.62,153613.0,35.6956,35.7046,35.6326,35.6866,153613.0
2017-09-13 10:00:00,39.63,39.67,39.61,39.65,98803.0,35.6956,35.7317,35.6776,35.7136,98803.0
2017-09-13 10:10:00,39.65,39.67,39.62,39.65,188540.0,35.7136,35.7317,35.6866,35.7136,188540.0
2017-09-13 10:20:00,39.65,39.66,39.54,39.58,84797.0,35.7136,35.7226,35.6146,35.6506,84797.0
2017-09-13 10:30:00,39.58,39.69,39.56,39.69,131418.0,35.6506,35.7497,35.6326,35.7497,131418.0
2017-09-13 10:40:00,39.69,39.69,39.54,39.55,160517.0,35.7497,35.7497,35.6146,35.6236,160517.0
2017-09-13 10:50:00,39.55,39.66,39.55,39.64,65542.0,35.6236,35.7226,35.6236,35.7046,65542.0
2017-09-13 11:00:00,39.63,39.68,39.61,39.64,139254.0,35.6956,35.7407,35.6776,35.7046,139254.0
2017-09-13 11:10:00,39.64,39.64,39.56,39.57,96988.0,35.7046,35.7046,35.6326,35.6416,96988.0
2017-09-13 11:20:00,39.57,39.59,39.52,39.58,82810.0,35.6416,35.6596,35.5965,35.6506,82810.0
2017-09-13 11:30:00,39.59,39.59,39.45,39.47,96902.0,35.6596,35.6596,35.5335,35.5515,96902.0
2017-09-13 11:40:00,39.47,39.53,39.47,39.5,49198.0,35.5515,35.6056,35.5515,35.5785,49198.0
2017-09-13 11:50:00,39.5,39.53,39.43,39.43,70078.0,35.5785,35.6056,35.5155,35.5155,70078.0
2017-09-13 12:00:00,39.43,39.46,39.4,39.45,56826.0,35.5155,35.5425,35.4885,35.5335,56826.0
2017-09-13 12:10:00,39.44,39.44,39.34,39.34,100755.0,35.5245,35.5245,35.4344,35.4344,100755.0
2017-09-13 12:20:00,39.34,39.37,39.31,39.32,69745.0,35.4344,35.4614,35.4074,35.4164,69745.0
2017-09-13 12:30:00,39.32,39.33,39.28,39.29,81501.0,35.4164,35.4254,35.3804,35.3894,81501.0
2017-09-13 12:40:00,39.29,39.41,39.29,39.4,138636.0,35.3894,35.4975,35.3894,35.4885,138636.0
2017-09-13 12:50:00,39.41,39.41,39.37,39.39,122002.0,35.4975,35.4975,35.4614,35.4795,122002.0
2017-09-13 13:00:00,39.4,39.43,39.36,39.43,90161.0,35.4885,35.5155,35.4524,35.5155,90161.0
2017-09-13 13:10:00,39.43,39.46,39.41,39.46,60274.0,35.5155,35.5425,35.4975,35.5425,60274.0
2017-09-13 13:20:00,39.46,39.5,39.42,39.43,114139.0,35.5425,35.5785,35.5065,35.5155,114139.0
2017-09-13 13:30:00,39.43,39.45,39.41,39.45,60848.0,35.5155,35.5335,35.4975,35.5335,60848.0
2017-09-13 13:40:00,39.45,39.48,39.44,39.48,31846.0,35.5335,35.5605,35.5245,35.5605,31846.0
2017-09-13 13:50:00,39.47,39.54,39.47,39.5,63582.0,35.5515,35.6146,35.5515,35.5785,63582.0
2017-09-13 14:00:00,39.49,39.53,39.47,39.5,78134.0,35.5695,35.6056,35.5515,35.5785,78134.0
2017-09-13 14:10:00,39.51,39.54,39.49,39.54,431904.0,35.5875,35.6146,35.5695,35.6146,431904.0
2017-09-13 14:20:00,39.54,39.65,39.53,39.63,159249.0,35.6146,35.7136,35.6056,35.6956,159249.0
2017-09-13 14:30:00,39.63,39.74,39.62,39.71,218310.0,35.6956,35.7947,35.6866,35.7677,218310.0
2017-09-13 14:40:00,39.72,39.74,39.68,39.68,260529.0,35.7767,35.7947,35.7407,35.7407,260529.0
2017-09-13 14:50:00,39.69,39.78,39.68,39.75,176249.0,35.7497,35.8307,35.7407,35.8037,176249.0
2017-09-13 15:00:00,39.75,39.77,39.7,39.72,208478.0,35.8037,35.8217,35.7587,35.7767,208478.0
2017-09-13 15:10:00,39.73,39.79,39.72,39.76,209464.0,35.7857,35.8397,35.7767,35.8127,209464.0
2017-09-13 15:20:00,39.76,39.81,39.76,39.79,125009.0,35.8127,35.8578,35.8127,35.8397,125009.0
2017-09-13 15:30:00,39.79,39.86,39.78,39.8,181103.0,35.8397,35.9028,35.8307,35.8487,181103.0
2017-09-13 15:40:00,39.8,39.81,39.75,39.78,275351.0,35.8487,35.8578,35.8037,35.8307,275351.0
2017-09-13 15:50:00,39.79,39.82,39.78,39.82,568841.0,35.8397,35.8668,35.8307,35.8668,568841.0
2017-09-14 09:30:00,39.69,40.04,39.59,40.0,182699.0,35.7497,36.0649,35.6596,36.0289,182699.0
2017-09-14 09:40:00,40.0,40.0,39.82,39.88,136839.0,36.0289,36.0289,35.8668,35.9208,136839.0
2017-09-14 09:50:00,39.88,39.91,39.82,39.84,105494.0,35.9208,35.9478,35.8668,35.8848,105494.0
2017-09-14 10:00:00,39.84,39.86,39.75,39.84,112721.0,35.8848,35.9028,35.8037,35.8848,112721.0
2017-09-14 10:10:00,39.84,39.91,39.82,39.85,97017.0,35.8848,35.9478,35.8668,35.8938,97017.0
2017-09-14 10:20:00,39.86,39.97,39.85,39.92,220111.0,35.9028,36.0019,35.8938,35.9568,220111.0
2017-09-14 10:30:00,39.93,40.0,39.87,39.99,121283.0,35.9658,36.0289,35.9118,36.0199,121283.0
2017-09-14 10:40:00,39.99,40.03,39.97,40.02,110789.0,36.0199,36.0559,36.0019,36.0469,110789.0
2017-09-14 10:50:00,40.02,40.14,40.0,40.14,140644.0,36.0469,36.155,36.0289,36.155,140644.0
2017-09-14 11:00:00,40.13,40.2,40.13,40.18,188388.0,36.146,36.209,36.146,36.191,188388.0
2017-09-14 11:10:00,40.18,40.23,40.14,40.2,243219.0,36.191,36.2361,36.155,36.209,243219.0
2017-09-14 11:20:00,40.2,40.27,40.15,40.22,195602.0,36.209,36.2721,36.164,36.2271,195602.0
2017-09-14 11:30:00,40.23,40.23,40.16,40.21,100076.0,36.2361,36.2361,36.173,36.218,100076.0
2017-09-14 11:40:00,40.2,40.21,40.11,40.12,107727.0,36.209,36.218,36.128,36.137,107727.0
2017-09-14 11:50:00,40.12,40.14,40.08,40.09,66990.0,36.137,36.155,36.1009,36.11,66990.0
2017-09-14 12:00:00,40.09,40.1,40.01,40.06,69953.0,36.11,36.119,36.0379,36.0829,69953.0
2017-09-14 12:10:00,40.06,40.07,40.03,40.03,47376.0,36.0829,36.0919,36.0559,36.0559,47376.0
2017-09-14 12:20:00,40.04,40.04,39.99,40.0,62746.0,36.0649,36.0649,36.0199,36.0289,62746.0
2017-09-14 12:30:00,39.99,40.01,39.92,39.93,50801.0,36.0199,36.0379,35.9568,35.9658,50801.0
2017-09-14 12:40:00,39.93,40.01,39.92,39.98,80962.0,35.9658,36.0379,35.9568,36.0109,80962.0
2017-09-14 12:50:00,39.99,40.03,39.99,40.01,32477.0,36.0199,36.0559,36.0199,36.0379,32477.0
2017-09-14 13:00:00,40.01,40.02,39.95,39.95,56743.0,36.0379,36.0469,35.9839,35.9839,56743.0
2017-09-14 13:10:00,39.95,39.98,39.93,39.98,72410.0,35.9839,36.0109,35.9658,36.0109,72410.0
2017-09-14 13:20:00,39.98,39.98,39.95,39.95,39392.0,36.0109,36.0109,35.9839,35.9839,39392.0
2017-09-14 13:30:00,39.95,39.97,39.94,39.96,53797.0,35.9839,36.0019,35.9748,35.9929,53797.0
2017-09-14 13:40:00,39.96,39.98,39.91,39.92,47874.0,35.9929,36.0109,35.9478,35.9568,47874.0
2017-09-14 13:50:00,39.92,39.92,39.89,39.91,45518.0,35.9568,35.9568,35.9298,35.9478,45518.0
2017-09-14 14:00:00,39.91,39.96,39.9,39.94,62834.0,35.9478,35.9929,35.9388,35.9748,62834.0
2017-09-14 14:10:00,39.94,39.99,39.9,39.94,184872.0,35.9748,36.0199,35.9388,35.9748,184872.0
2017-09-14 14:20:00,39.94,40.0,39.94,39.99,115645.0,35.9748,36.0289,35.9748,36.0199,115645.0
2017-09-14 14:30:00,39.98,40.0,39.96,39.97,105490.0,36.0109,36.0289,35.9929,36.0019,105490.0
2017-09-14 14:40:00,39.98,40.0,39.96,39.97,86953.0,36.0109,36.0289,35.9929,36.0019,86953.0
2017-09-14 14:50:00,39.97,40.0,39.95,39.98,129481.0,36.0019,36.0289,35.9839,36.0109,129481.0
2017-09-14 15:00:00,39.98,40.01,39.97,40.0,58048.0,36.0109,36.0379,36.0019,36.0289,58048.0
2017-09-14 15:10:00,40.01,40.03,39.97,40.03,128230.0,36.0379,36.0559,36.0019,36.0559,128230.0
2017-09-14 15:20:00,40.02,40.04,39.97,40.01,148721.0,36.0469,36.0649,36.0019,36.0379,148721.0
2017-09-14 15:30:00,40.01,40.02,39.99,40.01,153172.0,36.0379,36.0469,36.0199,36.0379,153172.0
2017-09-14 15:40:00,40.0,40.01,39.93,39.98,222117.0,36.0289,36.0379,35.9658,36.0109,222117.0
2017-09-14 15:50:00,39.98,40.0,39.95,39.99,672984.0,36.0109,36.0289,35.9839,36.0199,672984.0
2017-09-15 09:30:00,38.47,39.65,38.2,39.49,1955388.0,34.6508,35.7136,34.4076,35.5695,1955388.0
2017-09-15 09:40:00,39.5,39.61,39.45,39.53,331145.0,35.5785,35.6776,35.5335,35.6056,331145.0
2017-09-15 09:50:00,39.52,39.66,39.5,39.58,539202.0,35.5965,35.7226,35.5785,35.6506,539202.0
2017-09-15 10:00:00,39.57,39.73,39.57,39.69,190973.0,35.6416,35.7857,35.6416,35.7497,190973.0
2017-09-15 10:10:00,39.69,39.69,39.57,39.63,147617.0,35.7497,35.7497,35.6416,35.6956,147617.0
2017-09-15 10:20:00,39.63,39.75,39.58,39.73,262941.0,35.6956,35.8037,35.6506,35.7857,262941.0
2017-09-15 10:30:00,39.74,40.01,39.74,39.95,170440.0,35.7947,36.0379,35.7947,35.9839,170440.0
2017-09-15 10:40:00,39.95,39.98,39.89,39.98,109151.0,35.9839,36.0109,35.9298,36.0109,109151.0
2017-09-15 10:50:00,39.98,40.07,39.94,39.95,373842.0,36.0109,36.0919,35.9748,35.9839,373842.0
2017-09-15 11:00:00,39.94,39.95,39.81,39.88,139896.0,35.9748,35.9839,35.8578,35.9208,139896.0
2017-09-15 11:10:00,39.89,39.89,39.81,39.82,147001.0,35.9298,35.9298,35.8578,35.8668,147001.0
2017-09-15 11:20:00,39.82,39.83,39.78,39.8,107858.0,35.8668,35.8758,35.8307,35.8487,107858.0
2017-09-15 11:30:00,39.79,39.85,39.79,39.8,72678.0,35.8397,35.8938,35.8397,35.8487,72678.0
2017-09-15 11:40:00,39.8,39.85,39.77,39.85,76259.0,35.8487,35.8938,35.8217,35.8938,76259.0
2017-09-15 11:50:00,39.84,39.85,39.8,39.81,71517.0,35.8848,35.8938,35.8487,35.8578,71517.0
2017-09-15 12:00:00,39.81,39.81,39.75,39.77,117612.0,35.8578,35.8578,35.8037,35.8217,117612.0
2017-09-15 12:10:00,39.77,39.8,39.75,39.77,113946.0,35.8217,35.8487,35.8037,35.8217,113946.0
2017-09-15 12:20:00,39.77,39.81,39.76,39.8,49730.0,35.8217,35.8578,35.8127,35.8487,49730.0
2017-09-15 12:30:00,39.79,39.81,39.75,39.81,119022.0,35.8397,35.8578,35.8037,35.8578,119022.0
2017-09-15 12:40:00,39.8,39.85,39.8,39.84,75120.0,35.8487,35.8938,35.8487,35.8848,75120.0
2017-09-15 12:50:00,39.85,39.89,39.84,39.84,75997.0,35.8938,35.9298,35.8848,35.8848,75997.0
2017-09-15 13:00:00,39.84,39.88,39.83,39.87,42498.0,35.8848,35.9208,35.8758,35.9118,42498.0
2017-09-15 13:10:00,39.87,39.88,39.86,39.86,48895.0,35.9118,35.9208,35.9028,35.9028,48895.0
2017-09-15 13:20:00,39.87,39.9,39.85,39.89,85443.0,35.9118,35.9388,35.8938,35.9298,85443.0
2017-09-15 13:30:00,39.88,39.9,39.88,39.9,59238.0,35.9208,35.9388,35.9208,35.9388,59238.0
2017-09-15 13:40:00,39.9,39.91,39.89,39.9,79811.0,35.9388,35.9478,35.9298,35.9388,79811.0
2017-09-15 13:50:00,39.9,39.92,39.89,39.91,53751.0,35.9388,35.9568,35.9298,35.9478,53751.0
2017-09-15 14:00:00,39.91,39.94,39.91,39.94,58768.0,35.9478,35.9748,35.9478,35.9748,58768.0
2017-09-15 14:10:00,39.94,40.0,39.94,40.0,99297.0,35.9748,36.0289,35.9748,36.0289,99297.0
2017-09-15 14:20:00,39.99,40.01,39.97,40.01,135743.0,36.0199,36.0379,36.0019,36.0379,135743.0
2017-09-15 14:30:00,40.01,40.03,40.0,40.01,85451.0,36.0379,36.0559,36.0289,36.0379,85451.0
2017-09-15 14:40:00,40.01,40.03,39.98,40.02,166578.0,36.0379,36.0559,36.0109,36.0469,166578.0
2017-09-15 14:50:00,40.02,40.05,39.99,40.05,178303.0,36.0469,36.0739,36.0199,36.0739,178303.0
2017-09-15 15:00:00,40.05,40.06,40.01,40.01,229133.0,36.0739,36.0829,36.0379,36.0379,229133.0
2017-09-15 15:10:00,40.01,40.06,40.01,40.06,88830.0,36.0379,36.0829,36.0379,36.0829,88830.0
2017-09-15 15:20:00,40.06,40.09,40.05,40.09,204665.0,36.0829,36.11,36.0739,36.11,204665.0
2017-09-15 15:30:00,40.09,40.15,40.08,40.14,216566.0,36.11,36.164,36.1009,36.155,216566.0
2017-09-15 15:40:00,40.15,40.19,40.13,40.14,340119.0,36.164,36.2,36.146,36.155,340119.0
2017-09-15 15:50:00,40.14,40.21,40.13,40.21,957269.0,36.155,36.218,36.146,36.218,957269.0
2017-09-18 09:30:00,40.33,40.64,40.3,40.64,228647.0,36.3261,36.6054,36.2991,36.6054,228647.0
2017-09-18 09:40:00,40.63,41.0,40.63,41.0,178038.0,36.5963,36.9296,36.5963,36.9296,178038.0
2017-09-18 09:50:00,41.0,41.0,40.82,40.89,148187.0,36.9296,36.9296,36.7675,36.8305,148187.0
2017-09-18 10:00:00,40.89,40.9,40.8,40.81,132834.0,36.8305,36.8395,36.7495,36.7585,132834.0
2017-09-18 10:10:00,40.81,40.84,40.78,40.84,75794.0,36.7585,36.7855,36.7315,36.7855,75794.0
2017-09-18 10:20:00,40.84,40.85,40.79,40.85,125024.0,36.7855,36.7945,36.7405,36.7945,125024.0
2017-09-18 10:30:00,40.85,40.91,40.83,40.87,114382.0,36.7945,36.8485,36.7765,36.8125,114382.0
2017-09-18 10:40:00,40.87,40.92,40.84,40.92,104426.0,36.8125,36.8576,36.7855,36.8576,104426.0
2017-09-18 10:50:00,40.92,40.94,40.81,40.81,80666.0,36.8576,36.8756,36.7585,36.7585,80666.0
2017-09-18 11:00:00,40.82,40.87,40.81,40.86,85855.0,36.7675,36.8125,36.7585,36.8035,85855.0
2017-09-18 11:10:00,40.86,40.89,40.8,40.83,106315.0,36.8035,36.8305,36.7495,36.7765,106315.0
2017-09-18 11:20:00,40.84,40.84,40.8,40.8,221450.0,36.7855,36.7855,36.7495,36.7495,221450.0
2017-09-18 11:30:00,40.8,40.82,40.71,40.71,105127.0,36.7495,36.7675,36.6684,36.6684,105127.0
2017-09-18 11:40:00,40.71,40.73,40.71,40.71,109533.0,36.6684,36.6864,36.6684,36.6684,109533.0
2017-09-18 11:50:00,40.71,40.72,40.67,40.71,84212.0,36.6684,36.6774,36.6324,36.6684,84212.0
2017-09-18 12:00:00,40.71,40.74,40.69,40.71,83146.0,36.6684,36.6954,36.6504,36.6684,83146.0
2017-09-18 12:10:00,40.71,40.73,40.65,40.72,79779.0,36.6684,36.6864,36.6144,36.6774,79779.0
2017-09-18 12:20:00,40.73,40.76,40.71,40.73,92407.0,36.6864,36.7134,36.6684,36.6864,92407.0
2017-09-18 12:30:00,40.73,40.75,40.71,40.75,76716.0,36.6864,36.7044,36.6684,36.7044,76716.0
2017-09-18 12:40:00,40.74,40.76,40.71,40.74,81752.0,36.6954,36.7134,36.6684,36.6954,81752.0
2017-09-18 12:50:00,40.73,40.75,40.71,40.71,56725.0,36.6864,36.7044,36.6684,36.6684,56725.0
2017-09-18 13:00:00,40.72,40.73,40.68,40.68,62148.0,36.6774,36.6864,36.6414,36.6414,62148.0
2017-09-18 13:10:00,40.68,40.68,40.63,40.65,74757.0,36.6414,36.6414,36.5963,36.6144,74757.0
2017-09-18 13:20:00,40.65,40.66,40.62,40.65,57650.0,36.6144,36.6234,36.5873,36.6144,57650.0
2017-09-18 13:30:00,40.65,40.65,40.59,40.62,77592.0,36.6144,36.6144,36.5603,36.5873,77592.0
2017-09-18 13:40:00,40.62,40.67,40.62,40.65,64727.0,36.5873,36.6324,36.5873,36.6144,64727.0
2017-09-18 13:50:00,40.64,40.68,40.64,40.66,63784.0,36.6054,36.6414,36.6054,36.6234,63784.0
2017-09-18 14:00:00,40.65,40.7,40.65,40.7,81838.0,36.6144,36.6594,36.6144,36.6594,81838.0
2017-09-18 14:10:00,40.7,40.75,40.66,40.68,114000.0,36.6594,36.7044,36.6234,36.6414,114000.0
2017-09-18 14:20:00,40.68,40.73,40.67,40.73,84985.0,36.6414,36.6864,36.6324,36.6864,84985.0
2017-09-18 14:30:00,40.73,40.76,40.69,40.7,103536.0,36.6864,36.7134,36.6504,36.6594,103536.0
2017-09-18 14:40:00,40.7,40.72,40.65,40.71,114496.0,36.6594,36.6774,36.6144,36.6684,114496.0
2017-09-18 14:50:00,40.72,40.76,40.7,40.75,126663.0,36.6774,36.7134,36.6594,36.7044,126663.0
2017-09-18 15:00:00,40.75,40.82,40.75,40.8,200934.0,36.7044,36.7675,36.7044,36.7495,200934.0
2017-09-18 15:10:00,40.79,40.81,40.73,40.75,169391.0,36.7405,36.7585,36.6864,36.7044,169391.0
2017-09-18 15:20:00,40.76,40.79,40.75,40.77,103367.0,36.7134,36.7405,36.7044,36.7224,103367.0
2017-09-18 15:30:00,40.77,40.81,40.77,40.77,176060.0,36.7224,36.7585,36.7224,36.7224,176060.0
2017-09-18 15:40:00,40.77,40.78,40.69,40.69,174695.0,36.7224,36.7315,36.6504,36.6504,174695.0
2017-09-18 15:50:00,40.7,40.72,40.61,40.65,565335.0,36.6594,36.6774,36.5783,36.6144,565335.0
2017-09-19 09:30:00,40.79,40.79,40.6,40.68,114041.0,36.7405,36.7405,36.5693,36.6414,114041.0
2017-09-19 09:40:00,40.68,40.8,40.67,40.79,123936.0,36.6414,36.7495,36.6324,36.7405,123936.0
2017-09-19 09:50:00,40.78,40.88,40.76,40.83,323552.0,36.7315,36.8215,36.7134,36.7765,323552.0
2017-09-19 10:00:00,40.83,41.0,40.82,40.96,74247.0,36.7765,36.9296,36.7675,36.8936,74247.0
2017-09-19 10:10:00,40.96,40.99,40.88,40.9,275728.0,36.8936,36.9206,36.8215,36.8395,275728.0
2017-09-19 10:20:00,40.9,40.93,40.84,40.93,168104.0,36.8395,36.8666,36.7855,36.8666,168104.0
2017-09-19 10:30:00,40.92,41.04,40.92,41.04,162297.0,36.8576,36.9656,36.8576,36.9656,162297.0
2017-09-19 10:40:00,41.03,41.04,40.94,40.94,96717.0,36.9566,36.9656,36.8756,36.8756,96717.0
2017-09-19 10:50:00,40.94,41.0,40.93,40.95,144064.0,36.8756,36.9296,36.8666,36.8846,144064.0
2017-09-19 11:00:00,40.95,40.96,40.86,40.89,94338.0,36.8846,36.8936,36.8035,36.8305,94338.0
2017-09-19 11:10:00,40.88,40.9,40.84,40.86,81235.0,36.8215,36.8395,36.7855,36.8035,81235.0
2017-09-19 11:20:00,40.85,40.93,40.83,40.93,105790.0,36.7945,36.8666,36.7765,36.8666,105790.0
2017-09-19 11:30:00,40.93,40.98,40.91,40.93,67822.0,36.8666,36.9116,36.8485,36.8666,67822.0
2017-09-19 11:40:00,40.93,40.95,40.87,40.88,62016.0,36.8666,36.8846,36.8125,36.8215,62016.0
2017-09-19 11:50:00,40.88,40.92,40.87,40.91,90017.0,36.8215,36.8576,36.8125,36.8485,90017.0
2017-09-19 12:00:00,40.91,40.96,40.91,40.96,66733.0,36.8485,36.8936,36.8485,36.8936,66733.0
2017-09-19 12:10:00,40.95,40.96,40.94,40.95,101006.0,36.8846,36.8936,36.8756,36.8846,101006.0
2017-09-19 12:20:00,40.95,41.09,40.94,41.08,103812.0,36.8846,37.0107,36.8756,37.0017,103812.0
2017-09-19 12:30:00,41.08,41.16,41.07,41.1,171496.0,37.0017,37.0737,36.9927,37.0197,171496.0
2017-09-19 12:40:00,41.11,41.15,41.1,41.13,72564.0,37.0287,37.0647,37.0197,37.0467,72564.0
2017-09-19 12:50:00,41.13,41.13,41.09,41.11,62314.0,37.0467,37.0467,37.0107,37.0287,62314.0
2017-09-19 13:00:00,41.11,41.12,41.09,41.09,61797.0,37.0287,37.0377,37.0107,37.0107,61797.0
2017-09-19 13:10:00,41.09,41.11,41.06,41.08,91413.0,37.0107,37.0287,36.9837,37.0017,91413.0
2017-09-19 13:20:00,41.08,41.11,41.08,41.09,97704.0,37.0017,37.0287,37.0017,37.0107,97704.0
2017-09-19 13:30:00,41.09,41.1,41.04,41.04,133842.0,37.0107,37.0197,36.9656,36.9656,133842.0
2017-09-19 13:40:00,41.04,41.04,40.99,41.02,43760.0,36.9656,36.9656,36.9206,36.9476,43760.0
2017-09-19 13:50:00,41.03,41.09,41.03,41.07,79207.0,36.9566,37.0107,36.9566,36.9927,79207.0
2017-09-19 14:00:00,41.06,41.13,41.06,41.1,89245.0,36.9837,37.0467,36.9837,37.0197,89245.0
2017-09-19 14:10:00,41.11,41.14,41.09,41.13,148005.0,37.0287,37.0557,37.0107,37.0467,148005.0
2017-09-19 14:20:00,41.13,41.13,41.09,41.09,103896.0,37.0467,37.0467,37.0107,37.0107,103896.0
2017-09-19 14:30:00,41.1,41.14,41.09,41.1,88347.0,37.0197,37.0557,37.0107,37.0197,88347.0
2017-09-19 14:40:00,41.1,41.11,41.06,41.1,113216.0,37.0197,37.0287,36.9837,37.0197,113216.0
2017-09-19 14:50:00,41.09,41.1,41.07,41.09,109714.0,37.0107,37.0197,36.9927,37.0107,109714.0
2017-09-19 15:00:00,41.1,41.1,41.05,41.05,166487.0,37.0197,37.0197,36.9746,36.9746,166487.0
2017-09-19 15:10:00,41.06,41.12,41.06,41.12,115022.0,36.9837,37.0377,36.9837,37.0377,115022.0
2017-09-19 15:20:00,41.13,41.13,41.09,41.1,102967.0,37.0467,37.0467,37.0107,37.0197,102967.0
2017-09-19 15:30:00,41.1,41.13,41.09,41.1,206556.0,37.0197,37.0467,37.0107,37.0197,206556.0
2017-09-19 15:40:00,41.1,41.11,40.99,41.0,397473.0,37.0197,37.0287,36.9206,36.9296,397473.0
2017-09-19 15:50:00,41.01,41.05,40.97,41.05,573338.0,36.9386,36.9746,36.9026,36.9746,573338.0
2017-09-20 09:30:00,41.12,41.15,40.92,41.01,182763.0,37.0377,37.0647,36.8576,36.9386,182763.0
2017-09-20 09:40:00,41.01,41.03,40.94,40.98,94831.0,36.9386,36.9566,36.8756,36.9116,94831.0
2017-09-20 09:50:00,40.98,41.07,40.94,40.96,107941.0,36.9116,36.9927,36.8756,36.8936,107941.0
2017-09-20 10:00:00,40.96,40.98,40.92,40.98,212316.0,36.8936,36.9116,36.8576,36.9116,212316.0
2017-09-20 10:10:00,40.98,41.05,40.96,41.01,77110.0,36.9116,36.9746,36.8936,36.9386,77110.0
2017-09-20 10:20:00,41.01,41.09,41.0,41.04,97135.0,36.9386,37.0107,36.9296,36.9656,97135.0
2017-09-20 10:30:00,41.04,41.12,41.04,41.08,116442.0,36.9656,37.0377,36.9656,37.0017,116442.0
2017-09-20 10:40:00,41.09,41.13,41.08,41.13,102222.0,37.0107,37.0467,37.0017,37.0467,102222.0
2017-09-20 10:50:00,41.13,41.15,41.1,41.14,77268.0,37.0467,37.0647,37.0197,37.0557,77268.0
2017-09-20 11:00:00,41.15,41.19,41.12,41.17,50938.0,37.0647,37.1008,37.0377,37.0827,50938.0
2017-09-20 11:10:00,41.18,41.27,41.17,41.25,112256.0,37.0917,37.1728,37.0827,37.1548,112256.0
2017-09-20 11:20:00,41.25,41.3,41.24,41.29,67040.0,37.1548,37.1998,37.1458,37.1908,67040.0
2017-09-20 11:30:00,41.28,41.33,41.26,41.33,115257.0,37.1818,37.2269,37.1638,37.2269,115257.0
2017-09-20 11:40:00,41.33,41.37,41.29,41.3,182704.0,37.2269,37.2629,37.1908,37.1998,182704.0
2017-09-20 11:50:00,41.3,41.35,41.27,41.31,144025.0,37.1998,37.2449,37.1728,37.2088,144025.0
2017-09-20 12:00:00,41.32,41.34,41.29,41.3,56947.0,37.2178,37.2359,37.1908,37.1998,56947.0
2017-09-20 12:10:00,41.3,41.34,41.3,41.33,46318.0,37.1998,37.2359,37.1998,37.2269,46318.0
2017-09-20 12:20:00,41.33,41.33,41.29,41.31,116687.0,37.2269,37.2269,37.1908,37.2088,116687.0
2017-09-20 12:30:00,41.3,41.33,41.3,41.33,62298.0,37.1998,37.2269,37.1998,37.2269,62298.0
2017-09-20 12:40:00,41.33,41.34,41.29,41.34,133087.0,37.2269,37.2359,37.1908,37.2359,133087.0
2017-09-20 12:50:00,41.33,41.36,41.33,41.36,63503.0,37.2269,37.2539,37.2269,37.2539,63503.0
2017-09-20 13:00:00,41.36,41.36,41.33,41.34,56156.0,37.2539,37.2539,37.2269,37.2359,56156.0
2017-09-20 13:10:00,41.34,41.35,41.28,41.29,90866.0,37.2359,37.2449,37.1818,37.1908,90866.0
2017-09-20 13:20:00,41.28,41.32,41.28,41.32,57170.0,37.1818,37.2178,37.1818,37.2178,57170.0
2017-09-20 13:30:00,41.32,41.34,41.3,41.32,105730.0,37.2178,37.2359,37.1998,37.2178,105730.0
2017-09-20 13:40:00,41.32,41.37,41.31,41.36,91676.0,37.2178,37.2629,37.2088,37.2539,91676.0
2017-09-20 13:50:00,41.36,41.53,41.35,41.53,125623.0,37.2539,37.407,37.2449,37.407,125623.0
2017-09-20 14:00:00,41.54,41.92,41.54,41.78,453735.0,37.416,37.7583,37.416,37.6322,453735.0
2017-09-20 14:10:00,41.78,41.86,41.69,41.83,320701.0,37.6322,37.7042,37.5511,37.6772,320701.0
2017-09-20 14:20:00,41.83,41.87,41.67,41.71,223997.0,37.6772,37.7132,37.5331,37.5691,223997.0
2017-09-20 14:30:00,41.71,41.84,41.66,41.83,161848.0,37.5691,37.6862,37.5241,37.6772,161848.0
2017-09-20 14:40:00,41.82,41.84,41.74,41.83,122194.0,37.6682,37.6862,37.5961,37.6772,122194.0
2017-09-20 14:50:00,41.83,41.84,41.77,41.84,106591.0,37.6772,37.6862,37.6232,37.6862,106591.0
2017-09-20 15:00:00,41.84,41.86,41.76,41.76,264320.0,37.6862,37.7042,37.6142,37.6142,264320.0
2017-09-20 15:10:00,41.77,41.77,41.61,41.63,106954.0,37.6232,37.6232,37.4791,37.4971,106954.0
2017-09-20 15:20:00,41.62,41.66,41.59,41.59,86401.0,37.4881,37.5241,37.461,37.461,86401.0
2017-09-20 15:30:00,41.6,41.61,41.51,41.52,182795.0,37.47,37.4791,37.389,37.398,182795.0
2017-09-20 15:40:00,41.52,41.6,41.5,41.58,251612.0,37.398,37.47,37.38,37.452,251612.0
2017-09-20 15:50:00,41.59,41.66,41.58,41.62,439809.0,37.461,37.5241,37.452,37.4881,439809.0
2017-09-21 09:30:00,41.58,41.85,41.49,41.74,219434.0,37.452,37.6952,37.371,37.5961,219434.0
2017-09-21 09:40:00,41.74,41.75,41.43,41.43,111583.0,37.5961,37.6052,37.3169,37.3169,111583.0
2017-09-21 09:50:00,41.44,41.51,41.36,41.5,88685.0,37.3259,37.389,37.2539,37.38,88685.0
2017-09-21 10:00:00,41.5,41.62,41.49,41.54,112644.0,37.38,37.4881,37.371,37.416,112644.0
2017-09-21 10:10:00,41.53,41.62,41.52,41.62,113361.0,37.407,37.4881,37.398,37.4881,113361.0
2017-09-21 10:20:00,41.62,41.71,41.6,41.69,109095.0,37.4881,37.5691,37.47,37.5511,109095.0
2017-09-21 10:30:00,41.7,41.77,41.66,41.71,121381.0,37.5601,37.6232,37.5241,37.5691,121381.0
2017-09-21 10:40:00,41.71,41.75,41.67,41.73,116223.0,37.5691,37.6052,37.5331,37.5871,116223.0
2017-09-21 10:50:00,41.73,41.76,41.7,41.71,60680.0,37.5871,37.6142,37.5601,37.5691,60680.0
2017-09-21 11:00:00,41.7,41.78,41.69,41.77,74773.0,37.5601,37.6322,37.5511,37.6232,74773.0
2017-09-21 11:10:00,41.77,41.8,41.75,41.79,60635.0,37.6232,37.6502,37.6052,37.6412,60635.0
2017-09-21 11:20:00,41.79,41.86,41.77,41.85,62870.0,37.6412,37.7042,37.6232,37.6952,62870.0
2017-09-21 11:30:00,41.84,41.86,41.8,41.85,87843.0,37.6862,37.7042,37.6502,37.6952,87843.0
2017-09-21 11:40:00,41.86,41.89,41.84,41.87,67515.0,37.7042,37.7313,37.6862,37.7132,67515.0
2017-09-21 11:50:00,41.87,41.88,41.82,41.85,88458.0,37.7132,37.7222,37.6682,37.6952,88458.0
2017-09-21 12:00:00,41.86,41.9,41.83,41.89,71325.0,37.7042,37.7403,37.6772,37.7313,71325.0
2017-09-21 12:10:00,41.89,41.94,41.85,41.93,119127.0,37.7313,37.7763,37.6952,37.7673,119127.0
2017-09-21 12:20:00,41.93,41.95,41.87,41.91,146817.0,37.7673,37.7853,37.7132,37.7493,146817.0
2017-09-21 12:30:00,41.91,41.97,41.89,41.95,58389.0,37.7493,37.8033,37.7313,37.7853,58389.0
2017-09-21 12:40:00,41.94,41.96,41.89,41.9,65520.0,37.7763,37.7943,37.7313,37.7403,65520.0
2017-09-21 12:50:00,41.91,41.95,41.9,41.95,51595.0,37.7493,37.7853,37.7403,37.7853,51595.0
2017-09-21 13:00:00,41.96,41.96,41.93,41.94,48003.0,37.7943,37.7943,37.7673,37.7763,48003.0
2017-09-21 13:10:00,41.95,41.98,41.94,41.95,61354.0,37.7853,37.8123,37.7763,37.7853,61354.0
2017-09-21 13:20:00,41.95,41.97,41.93,41.95,55614.0,37.7853,37.8033,37.7673,37.7853,55614.0
2017-09-21 13:30:00,41.94,41.95,41.93,41.95,47539.0,37.7763,37.7853,37.7673,37.7853,47539.0
2017-09-21 13:40:00,41.95,41.97,41.92,41.95,70542.0,37.7853,37.8033,37.7583,37.7853,70542.0
2017-09-21 13:50:00,41.95,42.0,41.94,42.0,44772.0,37.7853,37.8303,37.7763,37.8303,44772.0
2017-09-21 14:00:00,42.0,42.09,41.99,42.07,138390.0,37.8303,37.9114,37.8213,37.8934,138390.0
2017-09-21 14:10:00,42.08,42.1,42.05,42.07,107615.0,37.9024,37.9204,37.8754,37.8934,107615.0
2017-09-21 14:20:00,42.07,42.11,42.03,42.11,100896.0,37.8934,37.9294,37.8574,37.9294,100896.0
2017-09-21 14:30:00,42.1,42.2,42.09,42.18,199292.0,37.9204,38.0105,37.9114,37.9925,199292.0
2017-09-21 14:40:00,42.18,42.18,42.07,42.1,126652.0,37.9925,37.9925,37.8934,37.9204,126652.0
2017-09-21 14:50:00,42.09,42.15,42.07,42.15,128627.0,37.9114,37.9654,37.8934,37.9654,128627.0
2017-09-21 15:00:00,42.15,42.2,42.14,42.19,156426.0,37.9654,38.0105,37.9564,38.0015,156426.0
2017-09-21 15:10:00,42.19,42.2,42.16,42.19,151634.0,38.0015,38.0105,37.9745,38.0015,151634.0
2017-09-21 15:20:00,42.19,42.25,42.18,42.23,185391.0,38.0015,38.0555,37.9925,38.0375,185391.0
2017-09-21 15:30:00,42.23,42.27,42.21,42.23,262985.0,38.0375,38.0735,38.0195,38.0375,262985.0
2017-09-21 15:40:00,42.22,42.23,42.13,42.13,329389.0,38.0285,38.0375,37.9474,37.9474,329389.0
2017-09-21 15:50:00,42.13,42.16,42.09,42.1,775489.0,37.9474,37.9745,37.9114,37.9204,775489.0
2017-09-22 09:30:00,41.8,42.0,41.66,41.82,217645.0,37.6502,37.8303,37.5241,37.6682,217645.0
2017-09-22 09:40:00,41.82,41.89,41.77,41.87,250637.0,37.6682,37.7313,37.6232,37.7132,250637.0
2017-09-22 09:50:00,41.87,42.0,41.85,41.98,113835.0,37.7132,37.8303,37.6952,37.8123,113835.0
2017-09-22 10:00:00,41.98,41.98,41.91,41.92,102902.0,37.8123,37.8123,37.7493,37.7583,102902.0
2017-09-22 10:10:00,41.92,41.97,41.88,41.93,92701.0,37.7583,37.8033,37.7222,37.7673,92701.0
2017-09-22 10:20:00,41.92,41.97,41.85,41.88,102768.0,37.7583,37.8033,37.6952,37.7222,102768.0
2017-09-22 10:30:00,41.87,41.98,41.85,41.95,119764.0,37.7132,37.8123,37.6952,37.7853,119764.0
2017-09-22 10:40:00,41.95,41.98,41.88,41.88,160040.0,37.7853,37.8123,37.7222,37.7222,160040.0
2017-09-22 10:50:00,41.88,41.9,41.85,41.9,71541.0,37.7222,37.7403,37.6952,37.7403,71541.0
2017-09-22 11:00:00,41.89,42.0,41.89,41.99,92220.0,37.7313,37.8303,37.7313,37.8213,92220.0
2017-09-22 11:10:00,41.99,42.04,41.99,42.04,68574.0,37.8213,37.8664,37.8213,37.8664,68574.0
2017-09-22 11:20:00,42.04,42.04,41.94,41.98,92722.0,37.8664,37.8664,37.7763,37.8123,92722.0
2017-09-22 11:30:00,41.97,42.04,41.97,42.04,76091.0,37.8033,37.8664,37.8033,37.8664,76091.0
2017-09-22 11:40:00,42.04,42.07,42.03,42.05,43977.0,37.8664,37.8934,37.8574,37.8754,43977.0
2017-09-22 11:50:00,42.05,42.17,42.04,42.16,58814.0,37.8754,37.9835,37.8664,37.9745,58814.0
2017-09-22 12:00:00,42.15,42.15,42.08,42.11,67919.0,37.9654,37.9654,37.9024,37.9294,67919.0
2017-09-22 12:10:00,42.12,42.17,42.11,42.14,83746.0,37.9384,37.9835,37.9294,37.9564,83746.0
2017-09-22 12:20:00,42.13,42.18,42.12,42.18,79331.0,37.9474,37.9925,37.9384,37.9925,79331.0
2017-09-22 12:30:00,42.17,42.23,42.17,42.22,92796.0,37.9835,38.0375,37.9835,38.0285,92796.0
2017-09-22 12:40:00,42.22,42.28,42.21,42.28,84871.0,38.0285,38.0825,38.0195,38.0825,84871.0
2017-09-22 12:50:00,42.27,42.31,42.26,42.3,86161.0,38.0735,38.1096,38.0645,38.1006,86161.0
2017-09-22 13:00:00,42.3,42.34,42.29,42.33,119051.0,38.1006,38.1366,38.0915,38.1276,119051.0
2017-09-22 13:10:00,42.33,42.36,42.32,42.34,103579.0,38.1276,38.1546,38.1186,38.1366,103579.0
2017-09-22 13:20:00,42.34,42.37,42.31,42.35,88851.0,38.1366,38.1636,38.1096,38.1456,88851.0
2017-09-22 13:30:00,42.36,42.38,42.34,42.36,76189.0,38.1546,38.1726,38.1366,38.1546,76189.0
2017-09-22 13:40:00,42.36,42.44,42.35,42.44,149712.0,38.1546,38.2267,38.1456,38.2267,149712.0
2017-09-22 13:50:00,42.43,42.46,42.39,42.46,511620.0,38.2176,38.2447,38.1816,38.2447,511620.0
2017-09-22 14:00:00,42.46,42.49,42.45,42.47,202978.0,38.2447,38.2717,38.2357,38.2537,202978.0
2017-09-22 14:10:00,42.48,42.53,42.45,42.52,354010.0,38.2627,38.3077,38.2357,38.2987,354010.0
2017-09-22 14:20:00,42.53,42.55,42.5,42.53,134615.0,38.3077,38.3257,38.2807,38.3077,134615.0
2017-09-22 14:30:00,42.52,42.63,42.52,42.56,289352.0,38.2987,38.3978,38.2987,38.3347,289352.0
2017-09-22 14:40:00,42.55,42.56,42.52,42.56,130127.0,38.3257,38.3347,38.2987,38.3347,130127.0
2017-09-22 14:50:00,42.55,42.56,42.49,42.54,165227.0,38.3257,38.3347,38.2717,38.3167,165227.0
2017-09-22 15:00:00,42.54,42.54,42.5,42.51,152154.0,38.3167,38.3167,38.2807,38.2897,152154.0
2017-09-22 15:10:00,42.51,42.54,42.49,42.52,173110.0,38.2897,38.3167,38.2717,38.2987,173110.0
2017-09-22 15:20:00,42.52,42.55,42.49,42.5,172626.0,38.2987,38.3257,38.2717,38.2807,172626.0
2017-09-22 15:30:00,42.5,42.53,42.48,42.52,178203.0,38.2807,38.3077,38.2627,38.2987,178203.0
2017-09-22 15:40:00,42.52,42.57,42.52,42.54,292971.0,38.2987,38.3437,38.2987,38.3167,292971.0
2017-09-22 15:50:00,42.54,42.59,42.53,42.54,651497.0,38.3167,38.3618,38.3077,38.3167,651497.0
2017-09-25 09:30:00,42.36,42.47,42.26,42.3,228834.0,38.1546,38.2537,38.0645,38.1006,228834.0
2017-09-25 09:40:00,42.31,42.42,42.28,42.37,177254.0,38.1096,38.2086,38.0825,38.1636,177254.0
2017-09-25 09:50:00,42.35,42.44,42.33,42.41,236397.0,38.1456,38.2267,38.1276,38.1996,236397.0
2017-09-25 10:00:00,42.43,42.43,42.37,42.42,184719.0,38.2176,38.2176,38.1636,38.2086,184719.0
2017-09-25 10:10:00,42.43,42.44,42.37,42.41,249653.0,38.2176,38.2267,38.1636,38.1996,249653.0
2017-09-25 10:20:00,42.42,42.49,42.41,42.46,173999.0,38.2086,38.2717,38.1996,38.2447,173999.0
2017-09-25 10:30:00,42.47,42.51,42.41,42.44,163728.0,38.2537,38.2897,38.1996,38.2267,163728.0
2017-09-25 10:40:00,42.44,42.54,42.43,42.54,141653.0,38.2267,38.3167,38.2176,38.3167,141653.0
2017-09-25 10:50:00,42.53,42.54,42.43,42.44,295849.0,38.3077,38.3167,38.2176,38.2267,295849.0
2017-09-25 11:00:00,42.44,42.47,42.33,42.42,560970.0,38.2267,38.2537,38.1276,38.2086,560970.0
2017-09-25 11:10:00,42.43,42.64,42.41,42.61,191945.0,38.2176,38.4068,38.1996,38.3798,191945.0
2017-09-25 11:20:00,42.61,42.64,42.47,42.49,165033.0,38.3798,38.4068,38.2537,38.2717,165033.0
2017-09-25 11:30:00,42.48,42.5,42.44,42.49,203707.0,38.2627,38.2807,38.2267,38.2717,203707.0
2017-09-25 11:40:00,42.48,42.54,42.47,42.54,324362.0,38.2627,38.3167,38.2537,38.3167,324362.0
2017-09-25 11:50:00,42.54,42.55,42.49,42.49,168726.0,38.3167,38.3257,38.2717,38.2717,168726.0
2017-09-25 12:00:00,42.49,42.5,42.47,42.48,190354.0,38.2717,38.2807,38.2537,38.2627,190354.0
2017-09-25 12:10:00,42.48,42.5,42.4,42.41,195118.0,38.2627,38.2807,38.1906,38.1996,195118.0
2017-09-25 12:20:00,42.4,42.53,42.4,42.49,144804.0,38.1906,38.3077,38.1906,38.2717,144804.0
2017-09-25 12:30:00,42.5,42.51,42.42,42.51,78000.0,38.2807,38.2897,38.2086,38.2897,78000.0
2017-09-25 12:40:00,42.51,42.51,42.46,42.48,65807.0,38.2897,38.2897,38.2447,38.2627,65807.0
2017-09-25 12:50:00,42.48,42.53,42.46,42.52,98438.0,38.2627,38.3077,38.2447,38.2987,98438.0
2017-09-25 13:00:00,42.52,42.57,42.51,42.52,88381.0,38.2987,38.3437,38.2897,38.2987,88381.0
2017-09-25 13:10:00,42.51,42.51,42.45,42.47,62137.0,38.2897,38.2897,38.2357,38.2537,62137.0
2017-09-25 13:20:00,42.47,42.47,42.43,42.44,143063.0,38.2537,38.2537,38.2176,38.2267,143063.0
2017-09-25 13:30:00,42.44,42.46,42.42,42.44,52443.0,38.2267,38.2447,38.2086,38.2267,52443.0
2017-09-25 13:40:00,42.44,42.47,42.44,42.47,67194.0,38.2267,38.2537,38.2267,38.2537,67194.0
2017-09-25 13:50:00,42.47,42.47,42.43,42.46,70908.0,38.2537,38.2537,38.2176,38.2447,70908.0
2017-09-25 14:00:00,42.46,42.49,42.44,42.44,106109.0,38.2447,38.2717,38.2267,38.2267,106109.0
2017-09-25 14:10:00,42.44,42.45,42.42,42.44,105110.0,38.2267,38.2357,38.2086,38.2267,105110.0
2017-09-25 14:20:00,42.44,42.45,42.42,42.43,115234.0,38.2267,38.2357,38.2086,38.2176,115234.0
2017-09-25 14:30:00,42.43,42.44,42.39,42.44,168870.0,38.2176,38.2267,38.1816,38.2267,168870.0
2017-09-25 14:40:00,42.44,42.47,42.44,42.45,170011.0,38.2267,38.2537,38.2267,38.2357,170011.0
2017-09-25 14:50:00,42.45,42.48,42.41,42.41,137556.0,38.2357,38.2627,38.1996,38.1996,137556.0
2017-09-25 15:00:00,42.42,42.44,42.39,42.43,122123.0,38.2086,38.2267,38.1816,38.2176,122123.0
2017-09-25 15:10:00,42.43,42.46,42.41,42.45,84276.0,38.2176,38.2447,38.1996,38.2357,84276.0
2017-09-25 15:20:00,42.45,42.5,42.42,42.48,120863.0,38.2357,38.2807,38.2086,38.2627,120863.0
2017-09-25 15:30:00,42.48,42.51,42.44,42.46,179389.0,38.2627,38.2897,38.2267,38.2447,179389.0
2017-09-25 15:40:00,42.45,42.51,42.41,42.5,266275.0,38.2357,38.2897,38.1996,38.2807,266275.0
2017-09-25 15:50:00,42.49,42.52,42.48,42.51,456163.0,38.2717,38.2987,38.2627,38.2897,456163.0
2017-09-26 09:30:00,42.68,42.7,42.42,42.52,80368.0,38.4428,38.4608,38.2086,38.2987,80368.0
2017-09-26 09:40:00,42.52,42.57,42.46,42.56,145681.0,38.2987,38.3437,38.2447,38.3347,145681.0
2017-09-26 09:50:00,42.56,42.64,42.53,42.57,120752.0,38.3347,38.4068,38.3077,38.3437,120752.0
2017-09-26 10:00:00,42.57,42.59,42.53,42.59,70033.0,38.3437,38.3618,38.3077,38.3618,70033.0
2017-09-26 10:10:00,42.59,42.77,42.56,42.77,188508.0,38.3618,38.5239,38.3347,38.5239,188508.0
2017-09-26 10:20:00,42.77,42.79,42.69,42.73,115276.0,38.5239,38.5419,38.4518,38.4879,115276.0
2017-09-26 10:30:00,42.74,42.75,42.58,42.65,165284.0,38.4969,38.5059,38.3528,38.4158,165284.0
2017-09-26 10:40:00,42.65,42.67,42.6,42.62,97121.0,38.4158,38.4338,38.3708,38.3888,97121.0
2017-09-26 10:50:00,42.61,42.61,42.51,42.51,104009.0,38.3798,38.3798,38.2897,38.2897,104009.0
2017-09-26 11:00:00,42.51,42.58,42.49,42.56,86481.0,38.2897,38.3528,38.2717,38.3347,86481.0
2017-09-26 11:10:00,42.55,42.56,42.51,42.56,91364.0,38.3257,38.3347,38.2897,38.3347,91364.0
2017-09-26 11:20:00,42.56,42.61,42.54,42.6,182936.0,38.3347,38.3798,38.3167,38.3708,182936.0
2017-09-26 11:30:00,42.59,42.63,42.58,42.62,47991.0,38.3618,38.3978,38.3528,38.3888,47991.0
2017-09-26 11:40:00,42.62,42.64,42.59,42.6,80858.0,38.3888,38.4068,38.3618,38.3708,80858.0
2017-09-26 11:50:00,42.6,42.61,42.54,42.55,67135.0,38.3708,38.3798,38.3167,38.3257,67135.0
2017-09-26 12:00:00,42.54,42.58,42.53,42.54,49513.0,38.3167,38.3528,38.3077,38.3167,49513.0
2017-09-26 12:10:00,42.55,42.58,42.53,42.58,43787.0,38.3257,38.3528,38.3077,38.3528,43787.0
2017-09-26 12:20:00,42.57,42.62,42.56,42.62,107582.0,38.3437,38.3888,38.3347,38.3888,107582.0
2017-09-26 12:30:00,42.62,42.72,42.58,42.72,121872.0,38.3888,38.4789,38.3528,38.4789,121872.0
2017-09-26 12:40:00,42.72,42.92,42.72,42.92,138459.0,38.4789,38.659,38.4789,38.659,138459.0
2017-09-26 12:50:00,42.92,42.95,42.83,42.86,114582.0,38.659,38.686,38.5779,38.605,114582.0
2017-09-26 13:00:00,42.86,42.86,42.78,42.78,88010.0,38.605,38.605,38.5329,38.5329,88010.0
2017-09-26 13:10:00,42.78,42.88,42.74,42.88,118069.0,38.5329,38.623,38.4969,38.623,118069.0
2017-09-26 13:20:00,42.88,42.89,42.85,42.86,104395.0,38.623,38.632,38.5959,38.605,104395.0
2017-09-26 13:30:00,42.87,42.88,42.83,42.86,124130.0,38.614,38.623,38.5779,38.605,124130.0
2017-09-26 13:40:00,42.85,42.86,42.81,42.85,101122.0,38.5959,38.605,38.5599,38.5959,101122.0
2017-09-26 13:50:00,42.86,42.91,42.84,42.87,201088.0,38.605,38.65,38.5869,38.614,201088.0
2017-09-26 14:00:00,42.88,42.89,42.81,42.81,92109.0,38.623,38.632,38.5599,38.5599,92109.0
2017-09-26 14:10:00,42.81,42.83,42.77,42.81,96149.0,38.5599,38.5779,38.5239,38.5599,96149.0
2017-09-26 14:20:00,42.81,42.85,42.8,42.8,105550.0,38.5599,38.5959,38.5509,38.5509,105550.0
2017-09-26 14:30:00,42.81,42.85,42.8,42.84,106519.0,38.5599,38.5959,38.5509,38.5869,106519.0
2017-09-26 14:40:00,42.85,42.88,42.84,42.84,76095.0,38.5959,38.623,38.5869,38.5869,76095.0
2017-09-26 14:50:00,42.85,42.87,42.84,42.84,221055.0,38.5959,38.614,38.5869,38.5869,221055.0
2017-09-26 15:00:00,42.85,42.88,42.82,42.82,84048.0,38.5959,38.623,38.5689,38.5689,84048.0
2017-09-26 15:10:00,42.83,42.89,42.82,42.89,121695.0,38.5779,38.632,38.5689,38.632,121695.0
2017-09-26 15:20:00,42.88,42.92,42.87,42.92,124496.0,38.623,38.659,38.614,38.659,124496.0
2017-09-26 15:30:00,42.91,42.92,42.89,42.91,204404.0,38.65,38.659,38.632,38.65,204404.0
2017-09-26 15:40:00,42.91,42.93,42.89,42.91,376216.0,38.65,38.668,38.632,38.65,376216.0
2017-09-26 15:50:00,42.91,42.93,42.78,42.83,642140.0,38.65,38.668,38.5329,38.5779,642140.0
2017-09-27 09:30:00,43.52,44.15,43.52,44.04,692140.0,39.1994,39.7669,39.1994,39.6678,692140.0
2017-09-27 09:40:00,44.04,44.09,43.86,43.95,436855.0,39.6678,39.7128,39.5057,39.5867,436855.0
2017-09-27 09:50:00,43.95,44.09,43.94,44.02,285855.0,39.5867,39.7128,39.5777,39.6498,285855.0
2017-09-27 10:00:00,44.02,44.19,44.0,44.0,375626.0,39.6498,39.8029,39.6318,39.6318,375626.0
2017-09-27 10:10:00,44.0,44.24,43.91,44.18,255849.0,39.6318,39.848,39.5507,39.7939,255849.0
2017-09-27 10:20:00,44.19,44.22,44.07,44.1,123728.0,39.8029,39.8299,39.6948,39.7219,123728.0
2017-09-27 10:30:00,44.09,44.18,43.98,44.02,161260.0,39.7128,39.7939,39.6138,39.6498,161260.0
2017-09-27 10:40:00,44.02,44.02,43.77,43.77,199431.0,39.6498,39.6498,39.4246,39.4246,199431.0
2017-09-27 10:50:00,43.77,43.8,43.66,43.76,135784.0,39.4246,39.4516,39.3255,39.4156,135784.0
2017-09-27 11:00:00,43.76,43.8,43.7,43.75,114300.0,39.4156,39.4516,39.3616,39.4066,114300.0
2017-09-27 11:10:00,43.76,43.83,43.75,43.8,101061.0,39.4156,39.4787,39.4066,39.4516,101061.0
2017-09-27 11:20:00,43.8,43.81,43.72,43.75,155617.0,39.4516,39.4606,39.3796,39.4066,155617.0
2017-09-27 11:30:00,43.74,43.84,43.7,43.83,256480.0,39.3976,39.4877,39.3616,39.4787,256480.0
2017-09-27 11:40:00,43.83,43.84,43.75,43.75,91480.0,39.4787,39.4877,39.4066,39.4066,91480.0
2017-09-27 11:50:00,43.76,43.76,43.69,43.69,82182.0,39.4156,39.4156,39.3526,39.3526,82182.0
2017-09-27 12:00:00,43.69,43.7,43.58,43.61,97962.0,39.3526,39.3616,39.2535,39.2805,97962.0
2017-09-27 12:10:00,43.61,43.78,43.55,43.78,195523.0,39.2805,39.4336,39.2265,39.4336,195523.0
2017-09-27 12:20:00,43.78,43.81,43.74,43.78,99227.0,39.4336,39.4606,39.3976,39.4336,99227.0
2017-09-27 12:30:00,43.77,43.85,43.75,43.85,96199.0,39.4246,39.4967,39.4066,39.4967,96199.0
2017-09-27 12:40:00,43.85,43.94,43.82,43.93,115136.0,39.4967,39.5777,39.4697,39.5687,115136.0
2017-09-27 12:50:00,43.93,43.98,43.91,43.98,100323.0,39.5687,39.6138,39.5507,39.6138,100323.0
2017-09-27 13:00:00,43.98,44.01,43.96,43.97,149165.0,39.6138,39.6408,39.5958,39.6048,149165.0
2017-09-27 13:10:00,43.97,44.04,43.97,44.01,156493.0,39.6048,39.6678,39.6048,39.6408,156493.0
2017-09-27 13:20:00,44.02,44.04,43.98,44.04,84973.0,39.6498,39.6678,39.6138,39.6678,84973.0
2017-09-27 13:30:00,44.04,44.08,44.02,44.06,121135.0,39.6678,39.7038,39.6498,39.6858,121135.0
2017-09-27 13:40:00,44.07,44.15,44.06,44.14,138342.0,39.6948,39.7669,39.6858,39.7579,138342.0
2017-09-27 13:50:00,44.14,44.19,44.13,44.18,102486.0,39.7579,39.8029,39.7489,39.7939,102486.0
2017-09-27 14:00:00,44.19,44.22,44.17,44.2,184026.0,39.8029,39.8299,39.7849,39.8119,184026.0
2017-09-27 14:10:00,44.2,44.23,44.15,44.21,187080.0,39.8119,39.8389,39.7669,39.8209,187080.0
2017-09-27 14:20:00,44.22,44.23,44.14,44.16,191329.0,39.8299,39.8389,39.7579,39.7759,191329.0
2017-09-27 14:30:00,44.16,44.2,44.13,44.2,182185.0,39.7759,39.8119,39.7489,39.8119,182185.0
2017-09-27 14:40:00,44.2,44.22,44.15,44.15,273994.0,39.8119,39.8299,39.7669,39.7669,273994.0
2017-09-27 14:50:00,44.15,44.21,44.12,44.18,187141.0,39.7669,39.8209,39.7399,39.7939,187141.0
2017-09-27 15:00:00,44.19,44.23,44.17,44.2,147638.0,39.8029,39.8389,39.7849,39.8119,147638.0
2017-09-27 15:10:00,44.21,44.22,44.16,44.21,272902.0,39.8209,39.8299,39.7759,39.8209,272902.0
2017-09-27 15:20:00,44.22,44.32,44.21,44.32,276609.0,39.8299,39.92,39.8209,39.92,276609.0
2017-09-27 15:30:00,44.31,44.35,44.24,44.24,378305.0,39.911,39.947,39.848,39.848,378305.0
2017-09-27 15:40:00,44.25,44.25,44.09,44.09,528114.0,39.857,39.857,39.7128,39.7128,528114.0
2017-09-27 15:50:00,44.1,44.1,44.02,44.05,849986.0,39.7219,39.7219,39.6498,39.6768,849986.0
2017-09-28 09:30:00,44.14,44.31,44.04,44.25,282292.0,39.7579,39.911,39.6678,39.857,282292.0
2017-09-28 09:40:00,44.23,44.31,44.12,44.13,186211.0,39.8389,39.911,39.7399,39.7489,186211.0
2017-09-28 09:50:00,44.12,44.2,44.08,44.12,179651.0,39.7399,39.8119,39.7038,39.7399,179651.0
2017-09-28 10:00:00,44.12,44.15,44.01,44.05,143871.0,39.7399,39.7669,39.6408,39.6768,143871.0
2017-09-28 10:10:00,44.05,44.06,43.89,43.89,138643.0,39.6768,39.6858,39.5327,39.5327,138643.0
2017-09-28 10:20:00,43.9,44.02,43.89,43.99,127848.0,39.5417,39.6498,39.5327,39.6228,127848.0
2017-09-28 10:30:00,43.98,43.99,43.87,43.94,135855.0,39.6138,39.6228,39.5147,39.5777,135855.0
2017-09-28 10:40:00,43.94,44.05,43.93,44.02,129709.0,39.5777,39.6768,39.5687,39.6498,129709.0
2017-09-28 10:50:00,44.02,44.04,43.95,43.96,119988.0,39.6498,39.6678,39.5867,39.5958,119988.0
2017-09-28 11:00:00,43.96,44.0,43.9,43.96,90129.0,39.5958,39.6318,39.5417,39.5958,90129.0
2017-09-28 11:10:00,43.96,43.96,43.86,43.88,91834.0,39.5958,39.5958,39.5057,39.5237,91834.0
2017-09-28 11:20:00,43.87,43.89,43.81,43.84,101649.0,39.5147,39.5327,39.4606,39.4877,101649.0
2017-09-28 11:30:00,43.84,43.88,43.78,43.82,104648.0,39.4877,39.5237,39.4336,39.4697,104648.0
2017-09-28 11:40:00,43.82,43.82,43.76,43.78,76642.0,39.4697,39.4697,39.4156,39.4336,76642.0
2017-09-28 11:50:00,43.78,43.81,43.73,43.77,65745.0,39.4336,39.4606,39.3886,39.4246,65745.0
2017-09-28 12:00:00,43.77,43.8,43.75,43.78,80587.0,39.4246,39.4516,39.4066,39.4336,80587.0
2017-09-28 12:10:00,43.79,43.82,43.78,43.81,76731.0,39.4426,39.4697,39.4336,39.4606,76731.0
2017-09-28 12:20:00,43.81,43.82,43.75,43.76,107940.0,39.4606,39.4697,39.4066,39.4156,107940.0
2017-09-28 12:30:00,43.76,43.8,43.73,43.74,63169.0,39.4156,39.4516,39.3886,39.3976,63169.0
2017-09-28 12:40:00,43.73,43.76,43.72,43.73,49980.0,39.3886,39.4156,39.3796,39.3886,49980.0
2017-09-28 12:50:00,43.74,43.79,43.72,43.78,92423.0,39.3976,39.4426,39.3796,39.4336,92423.0
2017-09-28 13:00:00,43.78,43.82,43.76,43.76,71950.0,39.4336,39.4697,39.4156,39.4156,71950.0
2017-09-28 13:10:00,43.77,43.8,43.75,43.79,114962.0,39.4246,39.4516,39.4066,39.4426,114962.0
2017-09-28 13:20:00,43.79,43.83,43.79,43.83,69958.0,39.4426,39.4787,39.4426,39.4787,69958.0
2017-09-28 13:30:00,43.83,43.86,43.79,43.83,102515.0,39.4787,39.5057,39.4426,39.4787,102515.0
2017-09-28 13:40:00,43.82,43.89,43.82,43.89,65210.0,39.4697,39.5327,39.4697,39.5327,65210.0
2017-09-28 13:50:00,43.89,43.91,43.85,43.86,142834.0,39.5327,39.5507,39.4967,39.5057,142834.0
2017-09-28 14:00:00,43.86,43.86,43.83,43.84,45288.0,39.5057,39.5057,39.4787,39.4877,45288.0
2017-09-28 14:10:00,43.85,43.9,43.84,43.88,89503.0,39.4967,39.5417,39.4877,39.5237,89503.0
2017-09-28 14:20:00,43.87,43.88,43.8,43.81,95987.0,39.5147,39.5237,39.4516,39.4606,95987.0
2017-09-28 14:30:00,43.81,43.83,43.78,43.79,97226.0,39.4606,39.4787,39.4336,39.4426,97226.0
2017-09-28 14:40:00,43.79,43.82,43.77,43.79,75776.0,39.4426,39.4697,39.4246,39.4426,75776.0
2017-09-28 14:50:00,43.79,43.79,43.73,43.73,142884.0,39.4426,39.4426,39.3886,39.3886,142884.0
2017-09-28 15:00:00,43.73,43.75,43.7,43.71,169070.0,39.3886,39.4066,39.3616,39.3706,169070.0
2017-09-28 15:10:00,43.72,43.75,43.71,43.71,139769.0,39.3796,39.4066,39.3706,39.3706,139769.0
2017-09-28 15:20:00,43.71,43.72,43.64,43.64,139836.0,39.3706,39.3796,39.3075,39.3075,139836.0
2017-09-28 15:30:00,43.65,43.68,43.57,43.58,321869.0,39.3165,39.3435,39.2445,39.2535,321869.0
2017-09-28 15:40:00,43.58,43.64,43.56,43.64,455716.0,39.2535,39.3075,39.2355,39.3075,455716.0
2017-09-28 15:50:00,43.64,43.66,43.59,43.63,766064.0,39.3075,39.3255,39.2625,39.2985,766064.0
2017-09-29 09:30:00,43.53,43.59,43.39,43.5,298328.0,39.2084,39.2625,39.0823,39.1814,298328.0
2017-09-29 09:40:00,43.48,43.7,43.48,43.58,75288.0,39.1634,39.3616,39.1634,39.2535,75288.0
2017-09-29 09:50:00,43.57,43.81,43.57,43.73,107832.0,39.2445,39.4606,39.2445,39.3886,107832.0
2017-09-29 10:00:00,43.73,43.96,43.71,43.91,252921.0,39.3886,39.5958,39.3706,39.5507,252921.0
2017-09-29 10:10:00,43.9,43.96,43.87,43.95,78521.0,39.5417,39.5958,39.5147,39.5867,78521.0
2017-09-29 10:20:00,43.95,43.95,43.84,43.84,65115.0,39.5867,39.5867,39.4877,39.4877,65115.0
2017-09-29 10:30:00,43.83,43.9,43.73,43.79,79654.0,39.4787,39.5417,39.3886,39.4426,79654.0
2017-09-29 10:40:00,43.78,43.79,43.61,43.62,138024.0,39.4336,39.4426,39.2805,39.2895,138024.0
2017-09-29 10:50:00,43.61,43.69,43.59,43.67,196173.0,39.2805,39.3526,39.2625,39.3345,196173.0
2017-09-29 11:00:00,43.67,43.7,43.63,43.67,94205.0,39.3345,39.3616,39.2985,39.3345,94205.0
2017-09-29 11:10:00,43.68,43.75,43.67,43.74,166198.0,39.3435,39.4066,39.3345,39.3976,166198.0
2017-09-29 11:20:00,43.74,43.77,43.68,43.69,89525.0,39.3976,39.4246,39.3435,39.3526,89525.0
2017-09-29 11:30:00,43.7,43.74,43.68,43.71,54668.0,39.3616,39.3976,39.3435,39.3706,54668.0
2017-09-29 11:40:00,43.71,43.71,43.62,43.66,71578.0,39.3706,39.3706,39.2895,39.3255,71578.0
2017-09-29 11:50:00,43.67,43.79,43.66,43.77,65682.0,39.3345,39.4426,39.3255,39.4246,65682.0
2017-09-29 12:00:00,43.77,43.78,43.73,43.78,44228.0,39.4246,39.4336,39.3886,39.4336,44228.0
2017-09-29 12:10:00,43.78,43.87,43.77,43.87,103374.0,39.4336,39.5147,39.4246,39.5147,103374.0
2017-09-29 12:20:00,43.86,43.87,43.79,43.84,71515.0,39.5057,39.5147,39.4426,39.4877,71515.0
2017-09-29 12:30:00,43.84,43.86,43.82,43.86,57951.0,39.4877,39.5057,39.4697,39.5057,57951.0
2017-09-29 12:40:00,43.86,43.87,43.83,43.84,54338.0,39.5057,39.5147,39.4787,39.4877,54338.0
2017-09-29 12:50:00,43.84,43.86,43.82,43.86,26337.0,39.4877,39.5057,39.4697,39.5057,26337.0
2017-09-29 13:00:00,43.85,43.89,43.84,43.88,53226.0,39.4967,39.5327,39.4877,39.5237,53226.0
2017-09-29 13:10:00,43.87,43.88,43.84,43.88,41647.0,39.5147,39.5237,39.4877,39.5237,41647.0
2017-09-29 13:20:00,43.87,43.87,43.77,43.78,206214.0,39.5147,39.5147,39.4246,39.4336,206214.0
2017-09-29 13:30:00,43.78,43.79,43.74,43.75,35068.0,39.4336,39.4426,39.3976,39.4066,35068.0
2017-09-29 13:40:00,43.74,43.77,43.72,43.75,79200.0,39.3976,39.4246,39.3796,39.4066,79200.0
2017-09-29 13:50:00,43.75,43.76,43.68,43.7,117814.0,39.4066,39.4156,39.3435,39.3616,117814.0
2017-09-29 14:00:00,43.71,43.71,43.62,43.63,109095.0,39.3706,39.3706,39.2895,39.2985,109095.0
2017-09-29 14:10:00,43.63,43.72,43.59,43.7,125921.0,39.2985,39.3796,39.2625,39.3616,125921.0
2017-09-29 14:20:00,43.7,43.72,43.67,43.7,44091.0,39.3616,39.3796,39.3345,39.3616,44091.0
2017-09-29 14:30:00,43.71,43.75,43.7,43.75,58237.0,39.3706,39.4066,39.3616,39.4066,58237.0
2017-09-29 14:40:00,43.75,43.77,43.68,43.7,95656.0,39.4066,39.4246,39.3435,39.3616,95656.0
2017-09-29 14:50:00,43.7,43.72,43.68,43.69,53079.0,39.3616,39.3796,39.3435,39.3526,53079.0
2017-09-29 15:00:00,43.69,43.69,43.66,43.69,102106.0,39.3526,39.3526,39.3255,39.3526,102106.0
2017-09-29 15:10:00,43.69,43.71,43.67,43.7,51553.0,39.3526,39.3706,39.3345,39.3616,51553.0
2017-09-29 15:20:00,43.71,43.75,43.7,43.72,69225.0,39.3706,39.4066,39.3616,39.3796,69225.0
2017-09-29 15:30:00,43.72,43.74,43.68,43.69,106223.0,39.3796,39.3976,39.3435,39.3526,106223.0
2017-09-29 15:40:00,43.69,43.74,43.68,43.68,164918.0,39.3526,39.3976,39.3435,39.3435,164918.0
2017-09-29 15:50:00,43.68,43.75,43.66,43.74,544482.0,39.3435,39.4066,39.3255,39.3976,544482.0
2017-10-02 09:30:00,43.82,43.9,43.71,43.8,102705.0,39.4697,39.5417,39.3706,39.4516,102705.0
2017-10-02 09:40:00,43.8,43.8,43.64,43.71,75455.0,39.4516,39.4516,39.3075,39.3706,75455.0
2017-10-02 09:50:00,43.72,43.79,43.7,43.71,103431.0,39.3796,39.4426,39.3616,39.3706,103431.0
2017-10-02 10:00:00,43.72,43.88,43.7,43.73,138306.0,39.3796,39.5237,39.3616,39.3886,138306.0
2017-10-02 10:10:00,43.74,43.8,43.7,43.8,120215.0,39.3976,39.4516,39.3616,39.4516,120215.0
2017-10-02 10:20:00,43.8,43.82,43.61,43.65,199529.0,39.4516,39.4697,39.2805,39.3165,199529.0
2017-10-02 10:30:00,43.65,43.67,43.58,43.66,57446.0,39.3165,39.3345,39.2535,39.3255,57446.0
2017-10-02 10:40:00,43.67,43.67,43.56,43.61,78216.0,39.3345,39.3345,39.2355,39.2805,78216.0
2017-10-02 10:50:00,43.61,43.62,43.58,43.6,95320.0,39.2805,39.2895,39.2535,39.2715,95320.0
2017-10-02 11:00:00,43.61,43.68,43.6,43.62,72722.0,39.2805,39.3435,39.2715,39.2895,72722.0
2017-10-02 11:10:00,43.63,43.67,43.59,43.59,113838.0,39.2985,39.3345,39.2625,39.2625,113838.0
2017-10-02 11:20:00,43.6,43.61,43.56,43.6,67750.0,39.2715,39.2805,39.2355,39.2715,67750.0
2017-10-02 11:30:00,43.6,43.67,43.58,43.66,90704.0,39.2715,39.3345,39.2535,39.3255,90704.0
2017-10-02 11:40:00,43.67,43.8,43.65,43.77,80729.0,39.3345,39.4516,39.3165,39.4246,80729.0
2017-10-02 11:50:00,43.77,43.8,43.75,43.78,71344.0,39.4246,39.4516,39.4066,39.4336,71344.0
2017-10-02 12:00:00,43.78,43.82,43.75,43.82,74758.0,39.4336,39.4697,39.4066,39.4697,74758.0
2017-10-02 12:10:00,43.81,43.86,43.78,43.85,73350.0,39.4606,39.5057,39.4336,39.4967,73350.0
2017-10-02 12:20:00,43.86,43.88,43.84,43.85,43360.0,39.5057,39.5237,39.4877,39.4967,43360.0
2017-10-02 12:30:00,43.84,43.9,43.84,43.88,34303.0,39.4877,39.5417,39.4877,39.5237,34303.0
2017-10-02 12:40:00,43.88,43.91,43.87,43.9,36404.0,39.5237,39.5507,39.5147,39.5417,36404.0
2017-10-02 12:50:00,43.9,43.94,43.88,43.93,47444.0,39.5417,39.5777,39.5237,39.5687,47444.0
2017-10-02 13:00:00,43.92,43.98,43.92,43.97,58318.0,39.5597,39.6138,39.5597,39.6048,58318.0
2017-10-02 13:10:00,43.97,44.0,43.95,43.99,33524.0,39.6048,39.6318,39.5867,39.6228,33524.0
2017-10-02 13:20:00,44.0,44.0,43.97,43.98,37271.0,39.6318,39.6318,39.6048,39.6138,37271.0
2017-10-02 13:30:00,43.98,43.99,43.92,43.92,47715.0,39.6138,39.6228,39.5597,39.5597,47715.0
2017-10-02 13:40:00,43.92,43.97,43.91,43.97,61601.0,39.5597,39.6048,39.5507,39.6048,61601.0
2017-10-02 13:50:00,43.97,43.97,43.86,43.87,84633.0,39.6048,39.6048,39.5057,39.5147,84633.0
2017-10-02 14:00:00,43.87,43.91,43.85,43.9,87577.0,39.5147,39.5507,39.4967,39.5417,87577.0
2017-10-02 14:10:00,43.9,43.92,43.88,43.91,68965.0,39.5417,39.5597,39.5237,39.5507,68965.0
2017-10-02 14:20:00,43.91,43.95,43.89,43.94,93883.0,39.5507,39.5867,39.5327,39.5777,93883.0
2017-10-02 14:30:00,43.94,43.96,43.89,43.95,92480.0,39.5777,39.5958,39.5327,39.5867,92480.0
2017-10-02 14:40:00,43.95,43.99,43.94,43.99,95695.0,39.5867,39.6228,39.5777,39.6228,95695.0
2017-10-02 14:50:00,43.99,44.04,43.99,44.03,103639.0,39.6228,39.6678,39.6228,39.6588,103639.0
2017-10-02 15:00:00,44.02,44.03,43.92,43.92,99785.0,39.6498,39.6588,39.5597,39.5597,99785.0
2017-10-02 15:10:00,43.93,43.95,43.9,43.92,59402.0,39.5687,39.5867,39.5417,39.5597,59402.0
2017-10-02 15:20:00,43.92,43.98,43.91,43.98,59565.0,39.5597,39.6138,39.5507,39.6138,59565.0
2017-10-02 15:30:00,43.97,44.0,43.95,44.0,106721.0,39.6048,39.6318,39.5867,39.6318,106721.0
2017-10-02 15:40:00,44.0,44.03,43.96,44.02,197704.0,39.6318,39.6588,39.5958,39.6498,197704.0
2017-10-02 15:50:00,44.01,44.06,43.99,44.05,576359.0,39.6408,39.6858,39.6228,39.6768,576359.0
2017-10-03 09:30:00,44.1,44.33,44.01,44.22,153912.0,39.7219,39.929,39.6408,39.8299,153912.0
2017-10-03 09:40:00,44.21,44.26,44.11,44.14,114610.0,39.8209,39.866,39.7309,39.7579,114610.0
2017-10-03 09:50:00,44.15,44.21,44.07,44.09,118270.0,39.7669,39.8209,39.6948,39.7128,118270.0
2017-10-03 10:00:00,44.1,44.17,44.08,44.09,113077.0,39.7219,39.7849,39.7038,39.7128,113077.0
2017-10-03 10:10:00,44.09,44.14,44.05,44.14,76920.0,39.7128,39.7579,39.6768,39.7579,76920.0
2017-10-03 10:20:00,44.14,44.14,44.08,44.1,63360.0,39.7579,39.7579,39.7038,39.7219,63360.0
2017-10-03 10:30:00,44.1,44.13,44.07,44.12,113914.0,39.7219,39.7489,39.6948,39.7399,113914.0
2017-10-03 10:40:00,44.12,44.25,44.12,44.24,131303.0,39.7399,39.857,39.7399,39.848,131303.0
2017-10-03 10:50:00,44.25,44.25,44.16,44.21,119450.0,39.857,39.857,39.7759,39.8209,119450.0
2017-10-03 11:00:00,44.2,44.21,44.18,44.19,209142.0,39.8119,39.8209,39.7939,39.8029,209142.0
2017-10-03 11:10:00,44.18,44.19,44.16,44.17,126039.0,39.7939,39.8029,39.7759,39.7849,126039.0
2017-10-03 11:20:00,44.17,44.24,44.17,44.23,145277.0,39.7849,39.848,39.7849,39.8389,145277.0
2017-10-03 11:30:00,44.23,44.31,44.22,44.29,57425.0,39.8389,39.911,39.8299,39.893,57425.0
2017-10-03 11:40:00,44.29,44.3,44.21,44.23,43843.0,39.893,39.902,39.8209,39.8389,43843.0
2017-10-03 11:50:00,44.22,44.28,44.21,44.27,111798.0,39.8299,39.884,39.8209,39.875,111798.0
2017-10-03 12:00:00,44.27,44.29,44.24,44.29,73258.0,39.875,39.893,39.848,39.893,73258.0
2017-10-03 12:10:00,44.29,44.29,44.26,44.27,30486.0,39.893,39.893,39.866,39.875,30486.0
2017-10-03 12:20:00,44.27,44.28,44.25,44.27,54237.0,39.875,39.884,39.857,39.875,54237.0
2017-10-03 12:30:00,44.26,44.32,44.25,44.32,113754.0,39.866,39.92,39.857,39.92,113754.0
2017-10-03 12:40:00,44.32,44.32,44.27,44.3,83600.0,39.92,39.92,39.875,39.902,83600.0
2017-10-03 12:50:00,44.29,44.38,44.29,44.38,84876.0,39.893,39.9741,39.893,39.9741,84876.0
2017-10-03 13:00:00,44.38,44.44,44.38,44.42,54567.0,39.9741,40.0281,39.9741,40.0101,54567.0
2017-10-03 13:10:00,44.43,44.45,44.41,44.41,27658.0,40.0191,40.0371,40.0011,40.0011,27658.0
2017-10-03 13:20:00,44.41,44.46,44.4,44.44,59178.0,40.0011,40.0461,39.9921,40.0281,59178.0
2017-10-03 13:30:00,44.44,44.48,44.41,44.41,65155.0,40.0281,40.0641,40.0011,40.0011,65155.0
2017-10-03 13:40:00,44.42,44.45,44.4,44.4,53191.0,40.0101,40.0371,39.9921,39.9921,53191.0
2017-10-03 13:50:00,44.41,44.46,44.38,44.45,296980.0,40.0011,40.0461,39.9741,40.0371,296980.0
2017-10-03 14:00:00,44.45,44.46,44.42,44.45,59116.0,40.0371,40.0461,40.0101,40.0371,59116.0
2017-10-03 14:10:00,44.45,44.5,44.44,44.49,86305.0,40.0371,40.0821,40.0281,40.0731,86305.0
2017-10-03 14:20:00,44.5,44.5,44.46,44.49,93162.0,40.0821,40.0821,40.0461,40.0731,93162.0
2017-10-03 14:30:00,44.49,44.51,44.46,44.5,353189.0,40.0731,40.0911,40.0461,40.0821,353189.0
2017-10-03 14:40:00,44.5,44.5,44.45,44.45,150655.0,40.0821,40.0821,40.0371,40.0371,150655.0
2017-10-03 14:50:00,44.44,44.46,44.41,44.43,91175.0,40.0281,40.0461,40.0011,40.0191,91175.0
2017-10-03 15:00:00,44.43,44.46,44.41,44.43,67782.0,40.0191,40.0461,40.0011,40.0191,67782.0
2017-10-03 15:10:00,44.42,44.42,44.37,44.38,73401.0,40.0101,40.0101,39.965,39.9741,73401.0
2017-10-03 15:20:00,44.38,44.38,44.33,44.38,112829.0,39.9741,39.9741,39.929,39.9741,112829.0
2017-10-03 15:30:00,44.38,44.44,44.37,44.41,115018.0,39.9741,40.0281,39.965,40.0011,115018.0
2017-10-03 15:40:00,44.41,44.42,44.38,44.41,211200.0,40.0011,40.0101,39.9741,40.0011,211200.0
2017-10-03 15:50:00,44.41,44.46,44.38,44.46,427634.0,40.0011,40.0461,39.9741,40.0461,427634.0
2017-10-04 09:30:00,44.42,44.56,44.39,44.53,109522.0,40.0101,40.1362,39.9831,40.1092,109522.0
2017-10-04 09:40:00,44.52,44.52,44.28,44.28,144280.0,40.1002,40.1002,39.884,39.884,144280.0
2017-10-04 09:50:00,44.29,44.3,44.14,44.27,126983.0,39.893,39.902,39.7579,39.875,126983.0
2017-10-04 10:00:00,44.28,44.39,44.28,44.36,134447.0,39.884,39.9831,39.884,39.956,134447.0
2017-10-04 10:10:00,44.36,44.43,44.35,44.36,81817.0,39.956,40.0191,39.947,39.956,81817.0
2017-10-04 10:20:00,44.35,44.45,44.35,44.43,44253.0,39.947,40.0371,39.947,40.0191,44253.0
2017-10-04 10:30:00,44.43,44.45,44.41,44.43,34609.0,40.0191,40.0371,40.0011,40.0191,34609.0
2017-10-04 10:40:00,44.42,44.44,44.36,44.41,73341.0,40.0101,40.0281,39.956,40.0011,73341.0
2017-10-04 10:50:00,44.42,44.44,44.35,44.38,32691.0,40.0101,40.0281,39.947,39.9741,32691.0
2017-10-04 11:00:00,44.39,44.42,44.38,44.41,37213.0,39.9831,40.0101,39.9741,40.0011,37213.0
2017-10-04 11:10:00,44.41,44.45,44.41,44.43,33041.0,40.0011,40.0371,40.0011,40.0191,33041.0
2017-10-04 11:20:00,44.43,44.45,44.39,44.43,147786.0,40.0191,40.0371,39.9831,40.0191,147786.0
2017-10-04 11:30:00,44.43,44.45,44.4,44.41,43331.0,40.0191,40.0371,39.9921,40.0011,43331.0
2017-10-04 11:40:00,44.41,44.47,44.39,44.47,45350.0,40.0011,40.0551,39.9831,40.0551,45350.0
2017-10-04 11:50:00,44.47,44.59,44.47,44.57,137660.0,40.0551,40.1632,40.0551,40.1452,137660.0
2017-10-04 12:00:00,44.58,44.6,44.54,44.58,46400.0,40.1542,40.1722,40.1182,40.1542,46400.0
2017-10-04 12:10:00,44.57,44.61,44.55,44.59,45092.0,40.1452,40.1812,40.1272,40.1632,45092.0
2017-10-04 12:20:00,44.59,44.59,44.53,44.56,33259.0,40.1632,40.1632,40.1092,40.1362,33259.0
2017-10-04 12:30:00,44.55,44.56,44.48,44.54,124900.0,40.1272,40.1362,40.0641,40.1182,124900.0
2017-10-04 12:40:00,44.53,44.55,44.49,44.51,39408.0,40.1092,40.1272,40.0731,40.0911,39408.0
2017-10-04 12:50:00,44.51,44.54,44.48,44.49,91433.0,40.0911,40.1182,40.0641,40.0731,91433.0
2017-10-04 13:00:00,44.5,44.53,44.48,44.53,101327.0,40.0821,40.1092,40.0641,40.1092,101327.0
2017-10-04 13:10:00,44.52,44.56,44.5,44.52,33055.0,40.1002,40.1362,40.0821,40.1002,33055.0
2017-10-04 13:20:00,44.52,44.58,44.51,44.57,64967.0,40.1002,40.1542,40.0911,40.1452,64967.0
2017-10-04 13:30:00,44.57,44.58,44.5,44.52,47965.0,40.1452,40.1542,40.0821,40.1002,47965.0
2017-10-04 13:40:00,44.51,44.52,44.43,44.47,76716.0,40.0911,40.1002,40.0191,40.0551,76716.0
2017-10-04 13:50:00,44.46,44.49,44.45,44.48,65632.0,40.0461,40.0731,40.0371,40.0641,65632.0
2017-10-04 14:00:00,44.48,44.51,44.47,44.48,70010.0,40.0641,40.0911,40.0551,40.0641,70010.0
2017-10-04 14:10:00,44.48,44.51,44.47,44.48,35354.0,40.0641,40.0911,40.0551,40.0641,35354.0
2017-10-04 14:20:00,44.48,44.51,44.48,44.5,42926.0,40.0641,40.0911,40.0641,40.0821,42926.0
2017-10-04 14:30:00,44.5,44.54,44.49,44.51,105607.0,40.0821,40.1182,40.0731,40.0911,105607.0
2017-10-04 14:40:00,44.5,44.51,44.44,44.46,65443.0,40.0821,40.0911,40.0281,40.0461,65443.0
2017-10-04 14:50:00,44.45,44.49,44.44,44.48,56295.0,40.0371,40.0731,40.0281,40.0641,56295.0
2017-10-04 15:00:00,44.48,44.49,44.44,44.48,74438.0,40.0641,40.0731,40.0281,40.0641,74438.0
2017-10-04 15:10:00,44.48,44.49,44.44,44.46,71621.0,40.0641,40.0731,40.0281,40.0461,71621.0
2017-10-04 15:20:00,44.45,44.5,44.38,44.39,164109.0,40.0371,40.0821,39.9741,39.9831,164109.0
2017-10-04 15:30:00,44.4,44.4,44.33,44.35,63668.0,39.9921,39.9921,39.929,39.947,63668.0
2017-10-04 15:40:00,44.34,44.35,44.29,44.3,162715.0,39.938,39.947,39.893,39.902,162715.0
2017-10-04 15:50:00,44.3,44.34,44.27,44.28,587664.0,39.902,39.938,39.875,39.884,587664.0
2017-10-05 09:30:00,44.33,44.73,44.25,44.66,171877.0,39.929,40.2893,39.857,40.2263,171877.0
2017-10-05 09:40:00,44.67,44.68,44.5,44.52,167743.0,40.2353,40.2443,40.0821,40.1002,167743.0
2017-10-05 09:50:00,44.52,44.56,44.42,44.42,111232.0,40.1002,40.1362,40.0101,40.0101,111232.0
2017-10-05 10:00:00,44.43,44.48,44.35,44.39,100004.0,40.0191,40.0641,39.947,39.9831,100004.0
2017-10-05 10:10:00,44.39,44.58,44.39,44.58,148926.0,39.9831,40.1542,39.9831,40.1542,148926.0
2017-10-05 10:20:00,44.58,44.63,44.52,44.58,126710.0,40.1542,40.1992,40.1002,40.1542,126710.0
2017-10-05 10:30:00,44.58,44.65,44.53,44.63,162722.0,40.1542,40.2173,40.1092,40.1992,162722.0
2017-10-05 10:40:00,44.63,44.68,44.58,44.68,73246.0,40.1992,40.2443,40.1542,40.2443,73246.0
2017-10-05 10:50:00,44.67,44.7,44.65,44.65,40610.0,40.2353,40.2623,40.2173,40.2173,40610.0
2017-10-05 11:00:00,44.66,44.7,44.66,44.69,65138.0,40.2263,40.2623,40.2263,40.2533,65138.0
2017-10-05 11:10:00,44.7,44.77,44.69,44.76,86547.0,40.2623,40.3253,40.2533,40.3163,86547.0
2017-10-05 11:20:00,44.76,44.92,44.75,44.9,143050.0,40.3163,40.4604,40.3073,40.4424,143050.0
2017-10-05 11:30:00,44.9,45.0,44.88,44.9,128621.0,40.4424,40.5325,40.4244,40.4424,128621.0
2017-10-05 11:40:00,44.91,44.94,44.9,44.91,65272.0,40.4514,40.4785,40.4424,40.4514,65272.0
2017-10-05 11:50:00,44.91,45.0,44.91,44.98,89670.0,40.4514,40.5325,40.4514,40.5145,89670.0
2017-10-05 12:00:00,44.98,45.05,44.96,45.04,233215.0,40.5145,40.5775,40.4965,40.5685,233215.0
2017-10-05 12:10:00,45.05,45.16,45.03,45.15,262938.0,40.5775,40.6766,40.5595,40.6676,262938.0
2017-10-05 12:20:00,45.15,45.19,45.13,45.15,60528.0,40.6676,40.7036,40.6496,40.6676,60528.0
2017-10-05 12:30:00,45.15,45.15,45.08,45.08,121418.0,40.6676,40.6676,40.6046,40.6046,121418.0
2017-10-05 12:40:00,45.09,45.23,45.08,45.22,160466.0,40.6136,40.7397,40.6046,40.7307,160466.0
2017-10-05 12:50:00,45.23,45.24,45.14,45.16,206811.0,40.7397,40.7487,40.6586,40.6766,206811.0
2017-10-05 13:00:00,45.16,45.21,45.14,45.17,106704.0,40.6766,40.7217,40.6586,40.6856,106704.0
2017-10-05 13:10:00,45.16,45.23,45.16,45.21,83918.0,40.6766,40.7397,40.6766,40.7217,83918.0
2017-10-05 13:20:00,45.22,45.29,45.19,45.27,165228.0,40.7307,40.7937,40.7036,40.7757,165228.0
2017-10-05 13:30:00,45.28,45.28,45.24,45.27,86863.0,40.7847,40.7847,40.7487,40.7757,86863.0
2017-10-05 13:40:00,45.27,45.29,45.24,45.28,143952.0,40.7757,40.7937,40.7487,40.7847,143952.0
2017-10-05 13:50:00,45.28,45.29,45.25,45.29,91203.0,40.7847,40.7937,40.7577,40.7937,91203.0
2017-10-05 14:00:00,45.28,45.29,45.2,45.23,210131.0,40.7847,40.7937,40.7126,40.7397,210131.0
2017-10-05 14:10:00,45.23,45.25,45.14,45.14,113757.0,40.7397,40.7577,40.6586,40.6586,113757.0
2017-10-05 14:20:00,45.14,45.21,45.14,45.2,213679.0,40.6586,40.7217,40.6586,40.7126,213679.0
2017-10-05 14:30:00,45.2,45.2,45.16,45.17,144370.0,40.7126,40.7126,40.6766,40.6856,144370.0
2017-10-05 14:40:00,45.17,45.19,45.16,45.19,84375.0,40.6856,40.7036,40.6766,40.7036,84375.0
2017-10-05 14:50:00,45.19,45.2,45.12,45.13,114786.0,40.7036,40.7126,40.6406,40.6496,114786.0
2017-10-05 15:00:00,45.13,45.21,45.12,45.16,122328.0,40.6496,40.7217,40.6406,40.6766,122328.0
2017-10-05 15:10:00,45.16,45.17,45.12,45.17,137896.0,40.6766,40.6856,40.6406,40.6856,137896.0
2017-10-05 15:20:00,45.16,45.21,45.15,45.16,205553.0,40.6766,40.7217,40.6676,40.6766,205553.0
2017-10-05 15:30:00,45.16,45.19,45.15,45.19,285499.0,40.6766,40.7036,40.6676,40.7036,285499.0
2017-10-05 15:40:00,45.19,45.22,45.17,45.22,239853.0,40.7036,40.7307,40.6856,40.7307,239853.0
2017-10-05 15:50:00,45.21,45.22,45.16,45.18,576748.0,40.7217,40.7307,40.6766,40.6946,576748.0
2017-10-06 09:30:00,45.62,45.87,45.54,45.69,439727.0,41.091,41.3161,41.0189,41.154,439727.0
2017-10-06 09:40:00,45.68,45.68,45.49,45.61,275115.0,41.145,41.145,40.9739,41.0819,275115.0
2017-10-06 09:50:00,45.61,46.12,45.6,46.12,538798.0,41.0819,41.5413,41.0729,41.5413,538798.0
2017-10-06 10:00:00,46.12,46.21,45.9,45.95,439064.0,41.5413,41.6224,41.3432,41.3882,439064.0
2017-10-06 10:10:00,45.95,46.0,45.84,45.88,514299.0,41.3882,41.4332,41.2891,41.3251,514299.0
2017-10-06 10:20:00,45.88,45.88,45.63,45.65,766019.0,41.3251,41.3251,41.1,41.118,766019.0
2017-10-06 10:30:00,45.64,45.69,45.57,45.59,556975.0,41.109,41.154,41.0459,41.0639,556975.0
2017-10-06 10:40:00,45.59,45.62,45.54,45.61,259014.0,41.0639,41.091,41.0189,41.0819,259014.0
2017-10-06 10:50:00,45.61,45.64,45.47,45.56,334588.0,41.0819,41.109,40.9558,41.0369,334588.0
2017-10-06 11:00:00,45.55,45.6,45.44,45.44,300765.0,41.0279,41.0729,40.9288,40.9288,300765.0
2017-10-06 11:10:00,45.43,45.47,45.39,45.42,139518.0,40.9198,40.9558,40.8838,40.9108,139518.0
2017-10-06 11:20:00,45.43,45.43,45.35,45.39,128056.0,40.9198,40.9198,40.8478,40.8838,128056.0
2017-10-06 11:30:00,45.39,45.42,45.16,45.18,527859.0,40.8838,40.9108,40.6766,40.6946,527859.0
2017-10-06 11:40:00,45.18,45.23,44.79,44.97,862520.0,40.6946,40.7397,40.3434,40.5055,862520.0
2017-10-06 11:50:00,44.97,45.05,44.5,44.88,924882.0,40.5055,40.5775,40.0821,40.4244,924882.0
2017-10-06 12:00:00,44.89,45.05,44.84,44.87,277435.0,40.4334,40.5775,40.3884,40.4154,277435.0
2017-10-06 12:10:00,44.87,45.18,44.81,45.18,359928.0,40.4154,40.6946,40.3614,40.6946,359928.0
2017-10-06 12:20:00,45.18,45.22,45.12,45.16,298986.0,40.6946,40.7307,40.6406,40.6766,298986.0
2017-10-06 12:30:00,45.15,45.49,45.09,45.47,255675.0,40.6676,40.9739,40.6136,40.9558,255675.0
2017-10-06 12:40:00,45.47,45.57,45.35,45.38,254176.0,40.9558,41.0459,40.8478,40.8748,254176.0
2017-10-06 12:50:00,45.37,45.4,45.31,45.33,120680.0,40.8658,40.8928,40.8117,40.8297,120680.0
2017-10-06 13:00:00,45.32,45.45,45.27,45.32,159336.0,40.8207,40.9378,40.7757,40.8207,159336.0
2017-10-06 13:10:00,45.32,45.38,45.31,45.32,273738.0,40.8207,40.8748,40.8117,40.8207,273738.0
2017-10-06 13:20:00,45.32,45.38,45.25,45.34,123778.0,40.8207,40.8748,40.7577,40.8387,123778.0
2017-10-06 13:30:00,45.34,45.35,45.23,45.25,94073.0,40.8387,40.8478,40.7397,40.7577,94073.0
2017-10-06 13:40:00,45.25,45.36,45.22,45.33,254815.0,40.7577,40.8568,40.7307,40.8297,254815.0
2017-10-06 13:50:00,45.34,45.43,45.32,45.43,114516.0,40.8387,40.9198,40.8207,40.9198,114516.0
2017-10-06 14:00:00,45.42,45.43,45.33,45.38,129797.0,40.9108,40.9198,40.8297,40.8748,129797.0
2017-10-06 14:10:00,45.38,45.55,45.36,45.53,146564.0,40.8748,41.0279,40.8568,41.0099,146564.0
2017-10-06 14:20:00,45.54,45.57,45.49,45.51,100152.0,41.0189,41.0459,40.9739,40.9919,100152.0
2017-10-06 14:30:00,45.51,45.51,45.41,45.45,116783.0,40.9919,40.9919,40.9018,40.9378,116783.0
2017-10-06 14:40:00,45.44,45.53,45.41,45.5,150169.0,40.9288,41.0099,40.9018,40.9829,150169.0
2017-10-06 14:50:00,45.5,45.53,45.44,45.45,161383.0,40.9829,41.0099,40.9288,40.9378,161383.0
2017-10-06 15:00:00,45.46,45.5,45.39,45.4,244098.0,40.9468,40.9829,40.8838,40.8928,244098.0
2017-10-06 15:10:00,45.4,45.41,45.36,45.4,172335.0,40.8928,40.9018,40.8568,40.8928,172335.0
2017-10-06 15:20:00,45.4,45.4,45.31,45.33,146011.0,40.8928,40.8928,40.8117,40.8297,146011.0
2017-10-06 15:30:00,45.33,45.38,45.31,45.37,439322.0,40.8297,40.8748,40.8117,40.8658,439322.0
2017-10-06 15:40:00,45.37,45.41,45.34,45.36,397643.0,40.8658,40.9018,40.8387,40.8568,397643.0
2017-10-06 15:50:00,45.37,45.37,45.29,45.34,824726.0,40.8658,40.8658,40.7937,40.8387,824726.0
2017-10-09 09:30:00,45.35,45.42,45.22,45.33,186073.0,40.8478,40.9108,40.7307,40.8297,186073.0
2017-10-09 09:40:00,45.34,45.42,45.29,45.3,111061.0,40.8387,40.9108,40.7937,40.8027,111061.0
2017-10-09 09:50:00,45.3,45.3,45.11,45.29,74354.0,40.8027,40.8027,40.6316,40.7937,74354.0
2017-10-09 10:00:00,45.29,45.37,45.26,45.36,144128.0,40.7937,40.8658,40.7667,40.8568,144128.0
2017-10-09 10:10:00,45.37,45.46,45.35,45.46,84090.0,40.8658,40.9468,40.8478,40.9468,84090.0
2017-10-09 10:20:00,45.46,45.46,45.39,45.4,77272.0,40.9468,40.9468,40.8838,40.8928,77272.0
2017-10-09 10:30:00,45.41,45.47,45.36,45.38,90449.0,40.9018,40.9558,40.8568,40.8748,90449.0
2017-10-09 10:40:00,45.38,45.38,45.23,45.28,163167.0,40.8748,40.8748,40.7397,40.7847,163167.0
2017-10-09 10:50:00,45.28,45.41,45.27,45.4,143183.0,40.7847,40.9018,40.7757,40.8928,143183.0
2017-10-09 11:00:00,45.41,45.43,45.36,45.4,98028.0,40.9018,40.9198,40.8568,40.8928,98028.0
2017-10-09 11:10:00,45.4,45.4,45.36,45.38,48680.0,40.8928,40.8928,40.8568,40.8748,48680.0
2017-10-09 11:20:00,45.38,45.42,45.37,45.39,127682.0,40.8748,40.9108,40.8658,40.8838,127682.0
2017-10-09 11:30:00,45.4,45.4,45.34,45.34,48216.0,40.8928,40.8928,40.8387,40.8387,48216.0
2017-10-09 11:40:00,45.34,45.46,45.34,45.46,56844.0,40.8387,40.9468,40.8387,40.9468,56844.0
2017-10-09 11:50:00,45.46,45.48,45.43,45.44,60026.0,40.9468,40.9648,40.9198,40.9288,60026.0
2017-10-09 12:00:00,45.44,45.45,45.37,45.38,53806.0,40.9288,40.9378,40.8658,40.8748,53806.0
2017-10-09 12:10:00,45.38,45.39,45.34,45.35,36479.0,40.8748,40.8838,40.8387,40.8478,36479.0
2017-10-09 12:20:00,45.36,45.39,45.33,45.37,65436.0,40.8568,40.8838,40.8297,40.8658,65436.0
2017-10-09 12:30:00,45.37,45.38,45.34,45.34,54697.0,40.8658,40.8748,40.8387,40.8387,54697.0
2017-10-09 12:40:00,45.35,45.36,45.33,45.34,67518.0,40.8478,40.8568,40.8297,40.8387,67518.0
2017-10-09 12:50:00,45.35,45.38,45.34,45.36,86173.0,40.8478,40.8748,40.8387,40.8568,86173.0
2017-10-09 13:00:00,45.36,45.38,45.34,45.35,54826.0,40.8568,40.8748,40.8387,40.8478,54826.0
2017-10-09 13:10:00,45.35,45.44,45.32,45.43,43551.0,40.8478,40.9288,40.8207,40.9198,43551.0
2017-10-09 13:20:00,45.42,45.42,45.39,45.41,27272.0,40.9108,40.9108,40.8838,40.9018,27272.0
2017-10-09 13:30:00,45.41,45.43,45.4,45.41,53831.0,40.9018,40.9198,40.8928,40.9018,53831.0
2017-10-09 13:40:00,45.41,45.42,45.35,45.35,157666.0,40.9018,40.9108,40.8478,40.8478,157666.0
2017-10-09 13:50:00,45.35,45.36,45.3,45.3,124572.0,40.8478,40.8568,40.8027,40.8027,124572.0
2017-10-09 14:00:00,45.3,45.42,45.29,45.38,458249.0,40.8027,40.9108,40.7937,40.8748,458249.0
2017-10-09 14:10:00,45.38,45.39,45.36,45.36,37662.0,40.8748,40.8838,40.8568,40.8568,37662.0
2017-10-09 14:20:00,45.36,45.37,45.3,45.3,77016.0,40.8568,40.8658,40.8027,40.8027,77016.0
2017-10-09 14:30:00,45.3,45.31,45.24,45.27,74026.0,40.8027,40.8117,40.7487,40.7757,74026.0
2017-10-09 14:40:00,45.26,45.3,45.26,45.27,44681.0,40.7667,40.8027,40.7667,40.7757,44681.0
2017-10-09 14:50:00,45.26,45.29,45.25,45.26,62331.0,40.7667,40.7937,40.7577,40.7667,62331.0
2017-10-09 15:00:00,45.25,45.3,45.24,45.28,209658.0,40.7577,40.8027,40.7487,40.7847,209658.0
2017-10-09 15:10:00,45.29,45.31,45.21,45.3,91394.0,40.7937,40.8117,40.7217,40.8027,91394.0
2017-10-09 15:20:00,45.3,45.32,45.26,45.31,53774.0,40.8027,40.8207,40.7667,40.8117,53774.0
2017-10-09 15:30:00,45.32,45.32,45.27,45.27,95338.0,40.8207,40.8207,40.7757,40.7757,95338.0
2017-10-09 15:40:00,45.28,45.29,45.24,45.25,170492.0,40.7847,40.7937,40.7487,40.7577,170492.0
2017-10-09 15:50:00,45.25,45.43,45.24,45.42,612446.0,40.7577,40.9198,40.7487,40.9108,612446.0
2017-10-10 09:30:00,45.41,45.48,45.19,45.37,190629.0,40.9018,40.9648,40.7036,40.8658,190629.0
2017-10-10 09:40:00,45.38,45.62,45.3,45.3,169899.0,40.8748,41.091,40.8027,40.8027,169899.0
2017-10-10 09:50:00,45.29,45.3,45.11,45.25,299271.0,40.7937,40.8027,40.6316,40.7577,299271.0
2017-10-10 10:00:00,45.26,45.31,45.08,45.14,183739.0,40.7667,40.8117,40.6046,40.6586,183739.0
2017-10-10 10:10:00,45.15,45.27,45.05,45.18,194937.0,40.6676,40.7757,40.5775,40.6946,194937.0
2017-10-10 10:20:00,45.17,45.2,45.05,45.2,247466.0,40.6856,40.7126,40.5775,40.7126,247466.0
2017-10-10 10:30:00,45.21,45.24,45.08,45.11,158343.0,40.7217,40.7487,40.6046,40.6316,158343.0
2017-10-10 10:40:00,45.11,45.19,45.1,45.13,130973.0,40.6316,40.7036,40.6226,40.6496,130973.0
2017-10-10 10:50:00,45.13,45.16,45.08,45.09,220515.0,40.6496,40.6766,40.6046,40.6136,220515.0
2017-10-10 11:00:00,45.09,45.12,44.97,44.99,319805.0,40.6136,40.6406,40.5055,40.5235,319805.0
2017-10-10 11:10:00,44.98,45.04,44.95,45.03,137855.0,40.5145,40.5685,40.4875,40.5595,137855.0
2017-10-10 11:20:00,45.03,45.03,44.89,44.93,191858.0,40.5595,40.5595,40.4334,40.4695,191858.0
2017-10-10 11:30:00,44.94,45.0,44.93,44.97,254863.0,40.4785,40.5325,40.4695,40.5055,254863.0
2017-10-10 11:40:00,44.97,45.02,44.95,44.96,262515.0,40.5055,40.5505,40.4875,40.4965,262515.0
2017-10-10 11:50:00,44.96,44.98,44.91,44.94,172012.0,40.4965,40.5145,40.4514,40.4785,172012.0
2017-10-10 12:00:00,44.95,44.96,44.91,44.93,60547.0,40.4875,40.4965,40.4514,40.4695,60547.0
2017-10-10 12:10:00,44.93,44.94,44.87,44.9,167212.0,40.4695,40.4785,40.4154,40.4424,167212.0
2017-10-10 12:20:00,44.9,44.92,44.86,44.87,219310.0,40.4424,40.4604,40.4064,40.4154,219310.0
2017-10-10 12:30:00,44.88,45.0,44.86,45.0,223689.0,40.4244,40.5325,40.4064,40.5325,223689.0
2017-10-10 12:40:00,45.0,45.03,44.93,44.95,165758.0,40.5325,40.5595,40.4695,40.4875,165758.0
2017-10-10 12:50:00,44.95,44.98,44.93,44.94,153735.0,40.4875,40.5145,40.4695,40.4785,153735.0
2017-10-10 13:00:00,44.94,45.04,44.91,45.03,282372.0,40.4785,40.5685,40.4514,40.5595,282372.0
2017-10-10 13:10:00,45.03,45.19,45.03,45.11,110082.0,40.5595,40.7036,40.5595,40.6316,110082.0
2017-10-10 13:20:00,45.11,45.11,45.03,45.06,147953.0,40.6316,40.6316,40.5595,40.5865,147953.0
2017-10-10 13:30:00,45.06,45.14,45.03,45.05,365689.0,40.5865,40.6586,40.5595,40.5775,365689.0
2017-10-10 13:40:00,45.06,45.19,45.05,45.15,155721.0,40.5865,40.7036,40.5775,40.6676,155721.0
2017-10-10 13:50:00,45.15,45.25,45.13,45.14,86404.0,40.6676,40.7577,40.6496,40.6586,86404.0
2017-10-10 14:00:00,45.13,45.17,45.12,45.14,57870.0,40.6496,40.6856,40.6406,40.6586,57870.0
2017-10-10 14:10:00,45.14,45.18,45.09,45.16,154450.0,40.6586,40.6946,40.6136,40.6766,154450.0
2017-10-10 14:20:00,45.16,45.26,45.15,45.24,110372.0,40.6766,40.7667,40.6676,40.7487,110372.0
2017-10-10 14:30:00,45.24,45.24,45.17,45.21,85247.0,40.7487,40.7487,40.6856,40.7217,85247.0
2017-10-10 14:40:00,45.21,45.26,45.17,45.25,82483.0,40.7217,40.7667,40.6856,40.7577,82483.0
2017-10-10 14:50:00,45.25,45.25,45.11,45.13,97230.0,40.7577,40.7577,40.6316,40.6496,97230.0
2017-10-10 15:00:00,45.13,45.16,45.09,45.12,89622.0,40.6496,40.6766,40.6136,40.6406,89622.0
2017-10-10 15:10:00,45.12,45.13,45.04,45.05,134879.0,40.6406,40.6496,40.5685,40.5775,134879.0
2017-10-10 15:20:00,45.04,45.08,45.03,45.05,181204.0,40.5685,40.6046,40.5595,40.5775,181204.0
2017-10-10 15:30:00,45.05,45.09,45.02,45.05,171919.0,40.5775,40.6136,40.5505,40.5775,171919.0
2017-10-10 15:40:00,45.05,45.05,44.98,45.03,251032.0,40.5775,40.5775,40.5145,40.5595,251032.0
2017-10-10 15:50:00,45.03,45.1,45.0,45.1,409926.0,40.5595,40.6226,40.5325,40.6226,409926.0
2017-10-11 09:30:00,45.02,45.13,44.8,44.85,144240.0,40.5505,40.6496,40.3524,40.3974,144240.0
2017-10-11 09:40:00,44.84,44.89,44.76,44.78,119968.0,40.3884,40.4334,40.3163,40.3343,119968.0
2017-10-11 09:50:00,44.78,44.89,44.76,44.85,86063.0,40.3343,40.4334,40.3163,40.3974,86063.0
2017-10-11 10:00:00,44.85,44.91,44.81,44.89,81299.0,40.3974,40.4514,40.3614,40.4334,81299.0
2017-10-11 10:10:00,44.89,44.89,44.78,44.79,58352.0,40.4334,40.4334,40.3343,40.3434,58352.0
2017-10-11 10:20:00,44.79,44.86,44.76,44.76,84324.0,40.3434,40.4064,40.3163,40.3163,84324.0
2017-10-11 10:30:00,44.77,44.86,44.76,44.82,91788.0,40.3253,40.4064,40.3163,40.3704,91788.0
2017-10-11 10:40:00,44.82,44.94,44.81,44.93,80995.0,40.3704,40.4785,40.3614,40.4695,80995.0
2017-10-11 10:50:00,44.93,45.05,44.92,45.05,80380.0,40.4695,40.5775,40.4604,40.5775,80380.0
2017-10-11 11:00:00,45.04,45.05,44.95,45.04,96105.0,40.5685,40.5775,40.4875,40.5685,96105.0
2017-10-11 11:10:00,45.05,45.12,45.04,45.09,85721.0,40.5775,40.6406,40.5685,40.6136,85721.0
2017-10-11 11:20:00,45.09,45.09,45.02,45.08,78424.0,40.6136,40.6136,40.5505,40.6046,78424.0
2017-10-11 11:30:00,45.08,45.18,45.08,45.18,87085.0,40.6046,40.6946,40.6046,40.6946,87085.0
2017-10-11 11:40:00,45.18,45.22,45.13,45.16,125146.0,40.6946,40.7307,40.6496,40.6766,125146.0
2017-10-11 11:50:00,45.16,45.21,45.13,45.21,94344.0,40.6766,40.7217,40.6496,40.7217,94344.0
2017-10-11 12:00:00,45.2,45.25,45.18,45.23,62663.0,40.7126,40.7577,40.6946,40.7397,62663.0
2017-10-11 12:10:00,45.24,45.27,45.22,45.26,80282.0,40.7487,40.7757,40.7307,40.7667,80282.0
2017-10-11 12:20:00,45.25,45.4,45.25,45.4,90374.0,40.7577,40.8928,40.7577,40.8928,90374.0
2017-10-11 12:30:00,45.4,45.45,45.38,45.41,98030.0,40.8928,40.9378,40.8748,40.9018,98030.0
2017-10-11 12:40:00,45.41,45.42,45.35,45.35,53220.0,40.9018,40.9108,40.8478,40.8478,53220.0
2017-10-11 12:50:00,45.35,45.38,45.31,45.33,63204.0,40.8478,40.8748,40.8117,40.8297,63204.0
2017-10-11 13:00:00,45.33,45.38,45.3,45.38,64717.0,40.8297,40.8748,40.8027,40.8748,64717.0
2017-10-11 13:10:00,45.36,45.39,45.32,45.32,62839.0,40.8568,40.8838,40.8207,40.8207,62839.0
2017-10-11 13:20:00,45.32,45.34,45.29,45.29,43626.0,40.8207,40.8387,40.7937,40.7937,43626.0
2017-10-11 13:30:00,45.29,45.34,45.29,45.34,106141.0,40.7937,40.8387,40.7937,40.8387,106141.0
2017-10-11 13:40:00,45.34,45.36,45.32,45.33,36253.0,40.8387,40.8568,40.8207,40.8297,36253.0
2017-10-11 13:50:00,45.32,45.35,45.3,45.31,45484.0,40.8207,40.8478,40.8027,40.8117,45484.0
2017-10-11 14:00:00,45.3,45.3,45.03,45.09,319797.0,40.8027,40.8027,40.5595,40.6136,319797.0
2017-10-11 14:10:00,45.09,45.18,45.08,45.15,89410.0,40.6136,40.6946,40.6046,40.6676,89410.0
2017-10-11 14:20:00,45.16,45.16,45.07,45.08,101652.0,40.6766,40.6766,40.5956,40.6046,101652.0
2017-10-11 14:30:00,45.08,45.14,45.06,45.13,95008.0,40.6046,40.6586,40.5865,40.6496,95008.0
2017-10-11 14:40:00,45.14,45.16,45.1,45.13,86395.0,40.6586,40.6766,40.6226,40.6496,86395.0
2017-10-11 14:50:00,45.14,45.15,45.1,45.12,71912.0,40.6586,40.6676,40.6226,40.6406,71912.0
2017-10-11 15:00:00,45.12,45.22,45.12,45.2,104745.0,40.6406,40.7307,40.6406,40.7126,104745.0
2017-10-11 15:10:00,45.2,45.21,45.17,45.18,110524.0,40.7126,40.7217,40.6856,40.6946,110524.0
2017-10-11 15:20:00,45.18,45.2,45.18,45.19,69597.0,40.6946,40.7126,40.6946,40.7036,69597.0
2017-10-11 15:30:00,45.2,45.22,45.16,45.16,155603.0,40.7126,40.7307,40.6766,40.6766,155603.0
2017-10-11 15:40:00,45.16,45.25,45.16,45.25,168641.0,40.6766,40.7577,40.6766,40.7577,168641.0
2017-10-11 15:50:00,45.25,45.32,45.24,45.31,499403.0,40.7577,40.8207,40.7487,40.8117,499403.0
2017-10-12 09:30:00,45.5,45.5,45.32,45.45,192968.0,40.9829,40.9829,40.8207,40.9378,192968.0
2017-10-12 09:40:00,45.45,45.48,45.37,45.45,110423.0,40.9378,40.9648,40.8658,40.9378,110423.0
2017-10-12 09:50:00,45.45,45.45,45.28,45.31,114281.0,40.9378,40.9378,40.7847,40.8117,114281.0
2017-10-12 10:00:00,45.3,45.35,45.24,45.27,99134.0,40.8027,40.8478,40.7487,40.7757,99134.0
2017-10-12 10:10:00,45.27,45.43,45.25,45.36,63094.0,40.7757,40.9198,40.7577,40.8568,63094.0
2017-10-12 10:20:00,45.36,45.36,45.25,45.3,72164.0,40.8568,40.8568,40.7577,40.8027,72164.0
2017-10-12 10:30:00,45.31,45.32,45.29,45.3,90195.0,40.8117,40.8207,40.7937,40.8027,90195.0
2017-10-12 10:40:00,45.3,45.32,45.29,45.3,128350.0,40.8027,40.8207,40.7937,40.8027,128350.0
2017-10-12 10:50:00,45.3,45.3,45.25,45.26,85950.0,40.8027,40.8027,40.7577,40.7667,85950.0
2017-10-12 11:00:00,45.25,45.32,45.25,45.28,91462.0,40.7577,40.8207,40.7577,40.7847,91462.0
2017-10-12 11:10:00,45.28,45.29,45.25,45.26,52943.0,40.7847,40.7937,40.7577,40.7667,52943.0
2017-10-12 11:20:00,45.27,45.34,45.27,45.32,79102.0,40.7757,40.8387,40.7757,40.8207,79102.0
2017-10-12 11:30:00,45.32,45.33,45.26,45.3,86415.0,40.8207,40.8297,40.7667,40.8027,86415.0
2017-10-12 11:40:00,45.31,45.39,45.3,45.36,55522.0,40.8117,40.8838,40.8027,40.8568,55522.0
2017-10-12 11:50:00,45.37,45.38,45.33,45.37,51848.0,40.8658,40.8748,40.8297,40.8658,51848.0
2017-10-12 12:00:00,45.38,45.44,45.36,45.42,159952.0,40.8748,40.9288,40.8568,40.9108,159952.0
2017-10-12 12:10:00,45.42,45.49,45.41,45.43,80268.0,40.9108,40.9739,40.9018,40.9198,80268.0
2017-10-12 12:20:00,45.43,45.46,45.42,45.44,54345.0,40.9198,40.9468,40.9108,40.9288,54345.0
2017-10-12 12:30:00,45.44,45.49,45.41,45.49,176966.0,40.9288,40.9739,40.9018,40.9739,176966.0
2017-10-12 12:40:00,45.48,45.5,45.41,45.42,156876.0,40.9648,40.9829,40.9018,40.9108,156876.0
2017-10-12 12:50:00,45.41,45.45,45.4,45.4,221736.0,40.9018,40.9378,40.8928,40.8928,221736.0
2017-10-12 13:00:00,45.4,45.42,45.38,45.39,89215.0,40.8928,40.9108,40.8748,40.8838,89215.0
2017-10-12 13:10:00,45.39,45.42,45.38,45.41,38887.0,40.8838,40.9108,40.8748,40.9018,38887.0
2017-10-12 13:20:00,45.4,45.43,45.29,45.31,171283.0,40.8928,40.9198,40.7937,40.8117,171283.0
2017-10-12 13:30:00,45.3,45.32,45.27,45.28,149093.0,40.8027,40.8207,40.7757,40.7847,149093.0
2017-10-12 13:40:00,45.28,45.3,45.14,45.16,103454.0,40.7847,40.8027,40.6586,40.6766,103454.0
2017-10-12 13:50:00,45.15,45.17,45.09,45.11,192784.0,40.6676,40.6856,40.6136,40.6316,192784.0
2017-10-12 14:00:00,45.1,45.11,45.06,45.1,99327.0,40.6226,40.6316,40.5865,40.6226,99327.0
2017-10-12 14:10:00,45.09,45.19,45.08,45.12,117877.0,40.6136,40.7036,40.6046,40.6406,117877.0
2017-10-12 14:20:00,45.12,45.17,45.11,45.16,94049.0,40.6406,40.6856,40.6316,40.6766,94049.0
2017-10-12 14:30:00,45.15,45.16,45.09,45.1,71715.0,40.6676,40.6766,40.6136,40.6226,71715.0
2017-10-12 14:40:00,45.1,45.12,45.02,45.02,137711.0,40.6226,40.6406,40.5505,40.5505,137711.0
2017-10-12 14:50:00,45.03,45.03,44.94,45.01,142074.0,40.5595,40.5595,40.4785,40.5415,142074.0
2017-10-12 15:00:00,45.01,45.06,44.99,45.01,105709.0,40.5415,40.5865,40.5235,40.5415,105709.0
2017-10-12 15:10:00,45.01,45.07,44.99,45.05,118228.0,40.5415,40.5956,40.5235,40.5775,118228.0
2017-10-12 15:20:00,45.05,45.07,45.01,45.04,72240.0,40.5775,40.5956,40.5415,40.5685,72240.0
2017-10-12 15:30:00,45.04,45.04,44.95,44.96,137987.0,40.5685,40.5685,40.4875,40.4965,137987.0
2017-10-12 15:40:00,44.95,45.01,44.95,44.95,163532.0,40.4875,40.5415,40.4875,40.4875,163532.0
2017-10-12 15:50:00,44.95,45.04,44.93,45.02,498485.0,40.4875,40.5685,40.4695,40.5505,498485.0
2017-10-13 09:30:00,44.8,44.86,44.5,44.6,331658.0,40.3524,40.4064,40.0821,40.1722,331658.0
2017-10-13 09:40:00,44.61,44.66,44.33,44.59,411439.0,40.1812,40.2263,39.929,40.1632,411439.0
2017-10-13 09:50:00,44.6,44.86,44.57,44.8,137093.0,40.1722,40.4064,40.1452,40.3524,137093.0
2017-10-13 10:00:00,44.79,44.97,44.77,44.97,164488.0,40.3434,40.5055,40.3253,40.5055,164488.0
2017-10-13 10:10:00,44.97,44.97,44.67,44.8,145859.0,40.5055,40.5055,40.2353,40.3524,145859.0
2017-10-13 10:20:00,44.8,44.83,44.74,44.81,103333.0,40.3524,40.3794,40.2983,40.3614,103333.0
2017-10-13 10:30:00,44.82,44.96,44.81,44.96,50198.0,40.3704,40.4965,40.3614,40.4965,50198.0
2017-10-13 10:40:00,44.96,45.04,44.87,44.88,108526.0,40.4965,40.5685,40.4154,40.4244,108526.0
2017-10-13 10:50:00,44.88,44.9,44.82,44.88,88878.0,40.4244,40.4424,40.3704,40.4244,88878.0
2017-10-13 11:00:00,44.87,44.92,44.82,44.9,105267.0,40.4154,40.4604,40.3704,40.4424,105267.0
2017-10-13 11:10:00,44.9,44.99,44.84,44.84,86844.0,40.4424,40.5235,40.3884,40.3884,86844.0
2017-10-13 11:20:00,44.84,44.84,44.73,44.73,85727.0,40.3884,40.3884,40.2893,40.2893,85727.0
2017-10-13 11:30:00,44.74,44.76,44.7,44.71,92834.0,40.2983,40.3163,40.2623,40.2713,92834.0
2017-10-13 11:40:00,44.71,44.8,44.71,44.76,284993.0,40.2713,40.3524,40.2713,40.3163,284993.0
2017-10-13 11:50:00,44.76,44.79,44.75,44.77,50135.0,40.3163,40.3434,40.3073,40.3253,50135.0
2017-10-13 12:00:00,44.78,44.78,44.74,44.75,83822.0,40.3343,40.3343,40.2983,40.3073,83822.0
2017-10-13 12:10:00,44.75,44.76,44.71,44.75,98839.0,40.3073,40.3163,40.2713,40.3073,98839.0
2017-10-13 12:20:00,44.75,44.76,44.72,44.72,88426.0,40.3073,40.3163,40.2803,40.2803,88426.0
2017-10-13 12:30:00,44.73,44.73,44.68,44.69,108575.0,40.2893,40.2893,40.2443,40.2533,108575.0
2017-10-13 12:40:00,44.7,44.76,44.68,44.73,79895.0,40.2623,40.3163,40.2443,40.2893,79895.0
2017-10-13 12:50:00,44.74,44.74,44.7,44.71,80998.0,40.2983,40.2983,40.2623,40.2713,80998.0
2017-10-13 13:00:00,44.71,44.77,44.7,44.75,214422.0,40.2713,40.3253,40.2623,40.3073,214422.0
2017-10-13 13:10:00,44.75,44.78,44.72,44.78,162361.0,40.3073,40.3343,40.2803,40.3343,162361.0
2017-10-13 13:20:00,44.78,44.79,44.73,44.73,82981.0,40.3343,40.3434,40.2893,40.2893,82981.0
2017-10-13 13:30:00,44.74,44.78,44.74,44.76,53963.0,40.2983,40.3343,40.2983,40.3163,53963.0
2017-10-13 13:40:00,44.75,44.79,44.75,44.77,47008.0,40.3073,40.3434,40.3073,40.3253,47008.0
2017-10-13 13:50:00,44.77,44.8,44.75,44.77,51190.0,40.3253,40.3524,40.3073,40.3253,51190.0
2017-10-13 14:00:00,44.77,44.79,44.72,44.78,84591.0,40.3253,40.3434,40.2803,40.3343,84591.0
2017-10-13 14:10:00,44.79,44.8,44.71,44.72,110465.0,40.3434,40.3524,40.2713,40.2803,110465.0
2017-10-13 14:20:00,44.72,44.72,44.65,44.65,128592.0,40.2803,40.2803,40.2173,40.2173,128592.0
2017-10-13 14:30:00,44.66,44.69,44.62,44.69,151457.0,40.2263,40.2533,40.1902,40.2533,151457.0
2017-10-13 14:40:00,44.69,44.74,44.66,44.74,113342.0,40.2533,40.2983,40.2263,40.2983,113342.0
2017-10-13 14:50:00,44.74,44.84,44.74,44.83,70983.0,40.2983,40.3884,40.2983,40.3794,70983.0
2017-10-13 15:00:00,44.82,44.84,44.79,44.84,71153.0,40.3704,40.3884,40.3434,40.3884,71153.0
2017-10-13 15:10:00,44.83,44.86,44.82,44.84,127735.0,40.3794,40.4064,40.3704,40.3884,127735.0
2017-10-13 15:20:00,44.84,44.9,44.83,44.9,87748.0,40.3884,40.4424,40.3794,40.4424,87748.0
2017-10-13 15:30:00,44.9,44.9,44.75,44.8,239106.0,40.4424,40.4424,40.3073,40.3524,239106.0
2017-10-13 15:40:00,44.8,44.8,44.74,44.76,257537.0,40.3524,40.3524,40.2983,40.3163,257537.0
2017-10-13 15:50:00,44.76,44.79,44.67,44.75,676016.0,40.3163,40.3434,40.2353,40.3073,676016.0
2017-10-16 09:30:00,44.16,44.56,43.91,44.35,388973.0,39.7759,40.1362,39.5507,39.947,388973.0
2017-10-16 09:40:00,44.36,44.68,44.0,44.21,381182.0,39.956,40.2443,39.6318,39.8209,381182.0
2017-10-16 09:50:00,44.23,44.75,44.22,44.46,221532.0,39.8389,40.3073,39.8299,40.0461,221532.0
2017-10-16 10:00:00,44.46,44.57,44.45,44.51,117797.0,40.0461,40.1452,40.0371,40.0911,117797.0
2017-10-16 10:10:00,44.53,44.69,44.52,44.59,70798.0,40.1092,40.2533,40.1002,40.1632,70798.0
2017-10-16 10:20:00,44.58,44.59,44.45,44.45,111977.0,40.1542,40.1632,40.0371,40.0371,111977.0
2017-10-16 10:30:00,44.46,44.56,44.38,44.46,130066.0,40.0461,40.1362,39.9741,40.0461,130066.0
2017-10-16 10:40:00,44.45,44.5,44.35,44.4,69508.0,40.0371,40.0821,39.947,39.9921,69508.0
2017-10-16 10:50:00,44.41,44.46,43.99,44.06,223900.0,40.0011,40.0461,39.6228,39.6858,223900.0
2017-10-16 11:00:00,44.08,44.29,44.07,44.24,207915.0,39.7038,39.893,39.6948,39.848,207915.0
2017-10-16 11:10:00,44.22,44.39,44.16,44.35,95146.0,39.8299,39.9831,39.7759,39.947,95146.0
2017-10-16 11:20:00,44.34,44.43,44.31,44.37,78357.0,39.938,40.0191,39.911,39.965,78357.0
2017-10-16 11:30:00,44.37,44.47,44.37,44.38,56257.0,39.965,40.0551,39.965,39.9741,56257.0
2017-10-16 11:40:00,44.39,44.47,44.29,44.37,70403.0,39.9831,40.0551,39.893,39.965,70403.0
2017-10-16 11:50:00,44.37,44.38,44.2,44.21,71191.0,39.965,39.9741,39.8119,39.8209,71191.0
2017-10-16 12:00:00,44.21,44.28,44.16,44.18,58440.0,39.8209,39.884,39.7759,39.7939,58440.0
2017-10-16 12:10:00,44.17,44.22,44.11,44.17,73380.0,39.7849,39.8299,39.7309,39.7849,73380.0
2017-10-16 12:20:00,44.17,44.19,44.11,44.14,59163.0,39.7849,39.8029,39.7309,39.7579,59163.0
2017-10-16 12:30:00,44.14,44.16,44.08,44.13,109696.0,39.7579,39.7759,39.7038,39.7489,109696.0
2017-10-16 12:40:00,44.13,44.15,44.06,44.1,72771.0,39.7489,39.7669,39.6858,39.7219,72771.0
2017-10-16 12:50:00,44.11,44.18,44.1,44.11,49285.0,39.7309,39.7939,39.7219,39.7309,49285.0
2017-10-16 13:00:00,44.11,44.14,44.05,44.06,93853.0,39.7309,39.7579,39.6768,39.6858,93853.0
2017-10-16 13:10:00,44.06,44.08,43.99,44.07,93592.0,39.6858,39.7038,39.6228,39.6948,93592.0
2017-10-16 13:20:00,44.08,44.08,43.99,44.04,97767.0,39.7038,39.7038,39.6228,39.6678,97767.0
2017-10-16 13:30:00,44.04,44.15,44.0,44.11,75570.0,39.6678,39.7669,39.6318,39.7309,75570.0
2017-10-16 13:40:00,44.12,44.13,44.04,44.13,87324.0,39.7399,39.7489,39.6678,39.7489,87324.0
2017-10-16 13:50:00,44.13,44.15,44.03,44.03,59226.0,39.7489,39.7669,39.6588,39.6588,59226.0
2017-10-16 14:00:00,44.04,44.15,44.03,44.09,106899.0,39.6678,39.7669,39.6588,39.7128,106899.0
2017-10-16 14:10:00,44.1,44.26,44.04,44.25,125675.0,39.7219,39.866,39.6678,39.857,125675.0
2017-10-16 14:20:00,44.24,44.25,44.09,44.12,112820.0,39.848,39.857,39.7128,39.7399,112820.0
2017-10-16 14:30:00,44.11,44.19,44.11,44.18,96882.0,39.7309,39.8029,39.7309,39.7939,96882.0
2017-10-16 14:40:00,44.18,44.2,44.12,44.18,76996.0,39.7939,39.8119,39.7399,39.7939,76996.0
2017-10-16 14:50:00,44.18,44.24,44.17,44.22,132393.0,39.7939,39.848,39.7849,39.8299,132393.0
2017-10-16 15:00:00,44.22,44.32,44.18,44.32,108993.0,39.8299,39.92,39.7939,39.92,108993.0
2017-10-16 15:10:00,44.32,44.41,44.31,44.34,115339.0,39.92,40.0011,39.911,39.938,115339.0
2017-10-16 15:20:00,44.33,44.46,44.29,44.43,170258.0,39.929,40.0461,39.893,40.0191,170258.0
2017-10-16 15:30:00,44.43,44.43,44.34,44.43,159085.0,40.0191,40.0191,39.938,40.0191,159085.0
2017-10-16 15:40:00,44.43,44.51,44.39,44.47,302644.0,40.0191,40.0911,39.9831,40.0551,302644.0
2017-10-16 15:50:00,44.47,44.51,44.43,44.46,441461.0,40.0551,40.0911,40.0191,40.0461,441461.0
2017-10-17 09:30:00,44.78,44.89,44.51,44.57,179656.0,40.3343,40.4334,40.0911,40.1452,179656.0
2017-10-17 09:40:00,44.57,44.6,44.35,44.42,126707.0,40.1452,40.1722,39.947,40.0101,126707.0
2017-10-17 09:50:00,44.42,44.45,44.32,44.35,77700.0,40.0101,40.0371,39.92,39.947,77700.0
2017-10-17 10:00:00,44.34,44.49,44.32,44.38,89609.0,39.938,40.0731,39.92,39.9741,89609.0
2017-10-17 10:10:00,44.38,44.42,44.27,44.27,348139.0,39.9741,40.0101,39.875,39.875,348139.0
2017-10-17 10:20:00,44.28,44.33,44.17,44.27,98086.0,39.884,39.929,39.7849,39.875,98086.0
2017-10-17 10:30:00,44.27,44.31,44.21,44.23,51920.0,39.875,39.911,39.8209,39.8389,51920.0
2017-10-17 10:40:00,44.23,44.23,44.12,44.13,64931.0,39.8389,39.8389,39.7399,39.7489,64931.0
2017-10-17 10:50:00,44.13,44.22,44.13,44.22,65468.0,39.7489,39.8299,39.7489,39.8299,65468.0
2017-10-17 11:00:00,44.22,44.22,44.17,44.19,89097.0,39.8299,39.8299,39.7849,39.8029,89097.0
2017-10-17 11:10:00,44.2,44.2,44.09,44.11,80569.0,39.8119,39.8119,39.7128,39.7309,80569.0
2017-10-17 11:20:00,44.1,44.11,44.0,44.03,107625.0,39.7219,39.7309,39.6318,39.6588,107625.0
2017-10-17 11:30:00,44.03,44.03,43.92,43.93,63139.0,39.6588,39.6588,39.5597,39.5687,63139.0
2017-10-17 11:40:00,43.93,43.98,43.92,43.95,41904.0,39.5687,39.6138,39.5597,39.5867,41904.0
2017-10-17 11:50:00,43.95,43.96,43.85,43.86,86264.0,39.5867,39.5958,39.4967,39.5057,86264.0
2017-10-17 12:00:00,43.86,43.87,43.74,43.76,212079.0,39.5057,39.5147,39.3976,39.4156,212079.0
2017-10-17 12:10:00,43.76,43.85,43.76,43.81,65042.0,39.4156,39.4967,39.4156,39.4606,65042.0
2017-10-17 12:20:00,43.81,43.85,43.8,43.81,147192.0,39.4606,39.4967,39.4516,39.4606,147192.0
2017-10-17 12:30:00,43.82,43.82,43.69,43.71,155915.0,39.4697,39.4697,39.3526,39.3706,155915.0
2017-10-17 12:40:00,43.71,43.71,43.63,43.68,91716.0,39.3706,39.3706,39.2985,39.3435,91716.0
2017-10-17 12:50:00,43.68,43.74,43.66,43.72,61891.0,39.3435,39.3976,39.3255,39.3796,61891.0
2017-10-17 13:00:00,43.73,43.73,43.61,43.62,109247.0,39.3886,39.3886,39.2805,39.2895,109247.0
2017-10-17 13:10:00,43.62,43.67,43.62,43.66,267968.0,39.2895,39.3345,39.2895,39.3255,267968.0
2017-10-17 13:20:00,43.66,43.69,43.63,43.65,100934.0,39.3255,39.3526,39.2985,39.3165,100934.0
2017-10-17 13:30:00,43.65,43.65,43.57,43.61,95672.0,39.3165,39.3165,39.2445,39.2805,95672.0
2017-10-17 13:40:00,43.62,43.63,43.56,43.58,40043.0,39.2895,39.2985,39.2355,39.2535,40043.0
2017-10-17 13:50:00,43.58,43.58,43.5,43.55,87547.0,39.2535,39.2535,39.1814,39.2265,87547.0
2017-10-17 14:00:00,43.55,43.56,43.49,43.52,94914.0,39.2265,39.2355,39.1724,39.1994,94914.0
2017-10-17 14:10:00,43.52,43.59,43.51,43.54,87052.0,39.1994,39.2625,39.1904,39.2174,87052.0
2017-10-17 14:20:00,43.55,43.57,43.53,43.56,43815.0,39.2265,39.2445,39.2084,39.2355,43815.0
2017-10-17 14:30:00,43.55,43.65,43.55,43.62,88737.0,39.2265,39.3165,39.2265,39.2895,88737.0
2017-10-17 14:40:00,43.62,43.63,43.57,43.59,60347.0,39.2895,39.2985,39.2445,39.2625,60347.0
2017-10-17 14:50:00,43.6,43.62,43.57,43.57,89415.0,39.2715,39.2895,39.2445,39.2445,89415.0
2017-10-17 15:00:00,43.58,43.59,43.55,43.55,86420.0,39.2535,39.2625,39.2265,39.2265,86420.0
2017-10-17 15:10:00,43.55,43.58,43.49,43.53,169778.0,39.2265,39.2535,39.1724,39.2084,169778.0
2017-10-17 15:20:00,43.54,43.55,43.46,43.47,176340.0,39.2174,39.2265,39.1454,39.1544,176340.0
2017-10-17 15:30:00,43.47,43.5,43.41,43.42,329597.0,39.1544,39.1814,39.1004,39.1094,329597.0
2017-10-17 15:40:00,43.42,43.5,43.38,43.47,438381.0,39.1094,39.1814,39.0733,39.1544,438381.0
2017-10-17 15:50:00,43.47,43.49,43.34,43.37,1056762.0,39.1544,39.1724,39.0373,39.0643,1056762.0
2017-10-18 09:30:00,43.62,43.69,43.37,43.4,203235.0,39.2895,39.3526,39.0643,39.0913,203235.0
2017-10-18 09:40:00,43.4,43.51,43.3,43.49,309513.0,39.0913,39.1904,39.0013,39.1724,309513.0
2017-10-18 09:50:00,43.49,43.61,43.45,43.54,280529.0,39.1724,39.2805,39.1364,39.2174,280529.0
2017-10-18 10:00:00,43.54,43.65,43.35,43.35,119636.0,39.2174,39.3165,39.0463,39.0463,119636.0
2017-10-18 10:10:00,43.35,43.44,43.33,43.39,110955.0,39.0463,39.1274,39.0283,39.0823,110955.0
2017-10-18 10:20:00,43.39,43.48,43.37,43.47,57119.0,39.0823,39.1634,39.0643,39.1544,57119.0
2017-10-18 10:30:00,43.48,43.48,43.4,43.45,63478.0,39.1634,39.1634,39.0913,39.1364,63478.0
2017-10-18 10:40:00,43.44,43.53,43.43,43.44,70828.0,39.1274,39.2084,39.1184,39.1274,70828.0
2017-10-18 10:50:00,43.44,43.53,43.42,43.45,83657.0,39.1274,39.2084,39.1094,39.1364,83657.0
2017-10-18 11:00:00,43.46,43.64,43.46,43.6,147522.0,39.1454,39.3075,39.1454,39.2715,147522.0
2017-10-18 11:10:00,43.6,43.63,43.54,43.6,100380.0,39.2715,39.2985,39.2174,39.2715,100380.0
2017-10-18 11:20:00,43.6,43.62,43.51,43.53,58287.0,39.2715,39.2895,39.1904,39.2084,58287.0
2017-10-18 11:30:00,43.54,43.56,43.52,43.53,35467.0,39.2174,39.2355,39.1994,39.2084,35467.0
2017-10-18 11:40:00,43.52,43.57,43.5,43.5,49026.0,39.1994,39.2445,39.1814,39.1814,49026.0
2017-10-18 11:50:00,43.49,43.51,43.47,43.47,39264.0,39.1724,39.1904,39.1544,39.1544,39264.0
2017-10-18 12:00:00,43.48,43.51,43.46,43.5,44988.0,39.1634,39.1904,39.1454,39.1814,44988.0
2017-10-18 12:10:00,43.5,43.55,43.49,43.49,43502.0,39.1814,39.2265,39.1724,39.1724,43502.0
2017-10-18 12:20:00,43.49,43.54,43.47,43.49,53513.0,39.1724,39.2174,39.1544,39.1724,53513.0
2017-10-18 12:30:00,43.49,43.55,43.46,43.48,59995.0,39.1724,39.2265,39.1454,39.1634,59995.0
2017-10-18 12:40:00,43.48,43.51,43.45,43.46,61825.0,39.1634,39.1904,39.1364,39.1454,61825.0
2017-10-18 12:50:00,43.45,43.46,43.42,43.45,32716.0,39.1364,39.1454,39.1094,39.1364,32716.0
2017-10-18 13:00:00,43.46,43.49,43.45,43.46,50402.0,39.1454,39.1724,39.1364,39.1454,50402.0
2017-10-18 13:10:00,43.46,43.5,43.46,43.46,45359.0,39.1454,39.1814,39.1454,39.1454,45359.0
2017-10-18 13:20:00,43.46,43.48,43.45,43.45,33125.0,39.1454,39.1634,39.1364,39.1364,33125.0
2017-10-18 13:30:00,43.45,43.48,43.43,43.44,49440.0,39.1364,39.1634,39.1184,39.1274,49440.0
2017-10-18 13:40:00,43.43,43.46,43.42,43.44,58939.0,39.1184,39.1454,39.1094,39.1274,58939.0
2017-10-18 13:50:00,43.43,43.44,43.38,43.4,76797.0,39.1184,39.1274,39.0733,39.0913,76797.0
2017-10-18 14:00:00,43.4,43.44,43.36,43.43,64333.0,39.0913,39.1274,39.0553,39.1184,64333.0
2017-10-18 14:10:00,43.42,43.43,43.4,43.41,40384.0,39.1094,39.1184,39.0913,39.1004,40384.0
2017-10-18 14:20:00,43.41,43.42,43.37,43.39,60415.0,39.1004,39.1094,39.0643,39.0823,60415.0
2017-10-18 14:30:00,43.39,43.39,43.34,43.37,61870.0,39.0823,39.0823,39.0373,39.0643,61870.0
2017-10-18 14:40:00,43.37,43.39,43.35,43.36,67087.0,39.0643,39.0823,39.0463,39.0553,67087.0
2017-10-18 14:50:00,43.36,43.38,43.34,43.38,50422.0,39.0553,39.0733,39.0373,39.0733,50422.0
2017-10-18 15:00:00,43.37,43.41,43.36,43.39,86516.0,39.0643,39.1004,39.0553,39.0823,86516.0
2017-10-18 15:10:00,43.4,43.44,43.39,43.43,71074.0,39.0913,39.1274,39.0823,39.1184,71074.0
2017-10-18 15:20:00,43.42,43.48,43.42,43.47,62940.0,39.1094,39.1634,39.1094,39.1544,62940.0
2017-10-18 15:30:00,43.46,43.51,43.44,43.49,155447.0,39.1454,39.1904,39.1274,39.1724,155447.0
2017-10-18 15:40:00,43.49,43.58,43.49,43.55,192223.0,39.1724,39.2535,39.1724,39.2265,192223.0
2017-10-18 15:50:00,43.55,43.55,43.45,43.47,392109.0,39.2265,39.2265,39.1364,39.1544,392109.0
2017-10-19 09:30:00,43.02,43.1,42.2,43.08,186871.0,38.7491,38.8211,38.0105,38.8031,186871.0
2017-10-19 09:40:00,43.07,43.14,42.95,43.0,113259.0,38.7941,38.8572,38.686,38.7311,113259.0
2017-10-19 09:50:00,43.0,43.14,42.98,43.14,91407.0,38.7311,38.8572,38.713,38.8572,91407.0
2017-10-19 10:00:00,43.14,43.18,43.01,43.03,104918.0,38.8572,38.8932,38.7401,38.7581,104918.0
2017-10-19 10:10:00,43.02,43.18,43.0,43.16,90563.0,38.7491,38.8932,38.7311,38.8752,90563.0
2017-10-19 10:20:00,43.15,43.22,43.13,43.17,133031.0,38.8662,38.9292,38.8482,38.8842,133031.0
2017-10-19 10:30:00,43.16,43.17,42.97,43.02,144183.0,38.8752,38.8842,38.704,38.7491,144183.0
2017-10-19 10:40:00,43.02,43.11,43.01,43.05,83668.0,38.7491,38.8301,38.7401,38.7761,83668.0
2017-10-19 10:50:00,43.06,43.13,43.06,43.11,55645.0,38.7851,38.8482,38.7851,38.8301,55645.0
2017-10-19 11:00:00,43.11,43.16,43.08,43.13,66761.0,38.8301,38.8752,38.8031,38.8482,66761.0
2017-10-19 11:10:00,43.13,43.14,43.07,43.11,58195.0,38.8482,38.8572,38.7941,38.8301,58195.0
2017-10-19 11:20:00,43.12,43.14,43.09,43.1,56368.0,38.8391,38.8572,38.8121,38.8211,56368.0
2017-10-19 11:30:00,43.11,43.13,43.08,43.08,33601.0,38.8301,38.8482,38.8031,38.8031,33601.0
2017-10-19 11:40:00,43.08,43.09,43.02,43.04,31418.0,38.8031,38.8121,38.7491,38.7671,31418.0
2017-10-19 11:50:00,43.04,43.04,42.95,42.98,43541.0,38.7671,38.7671,38.686,38.713,43541.0
2017-10-19 12:00:00,42.97,42.99,42.93,42.97,56851.0,38.704,38.7221,38.668,38.704,56851.0
2017-10-19 12:10:00,42.98,43.05,42.97,43.0,54808.0,38.713,38.7761,38.704,38.7311,54808.0
2017-10-19 12:20:00,43.0,43.03,43.0,43.03,21886.0,38.7311,38.7581,38.7311,38.7581,21886.0
2017-10-19 12:30:00,43.03,43.08,43.02,43.02,36908.0,38.7581,38.8031,38.7491,38.7491,36908.0
2017-10-19 12:40:00,43.03,43.05,43.01,43.01,30071.0,38.7581,38.7761,38.7401,38.7401,30071.0
2017-10-19 12:50:00,43.02,43.07,43.0,43.04,150720.0,38.7491,38.7941,38.7311,38.7671,150720.0
2017-10-19 13:00:00,43.03,43.24,43.03,43.19,109119.0,38.7581,38.9472,38.7581,38.9022,109119.0
2017-10-19 13:10:00,43.18,43.24,43.17,43.23,42094.0,38.8932,38.9472,38.8842,38.9382,42094.0
2017-10-19 13:20:00,43.23,43.29,43.21,43.22,62935.0,38.9382,38.9923,38.9202,38.9292,62935.0
2017-10-19 13:30:00,43.23,43.27,43.21,43.27,44202.0,38.9382,38.9743,38.9202,38.9743,44202.0
2017-10-19 13:40:00,43.27,43.35,43.26,43.3,42231.0,38.9743,39.0463,38.9652,39.0013,42231.0
2017-10-19 13:50:00,43.29,43.29,43.21,43.22,40821.0,38.9923,38.9923,38.9202,38.9292,40821.0
2017-10-19 14:00:00,43.21,43.25,43.2,43.22,51226.0,38.9202,38.9562,38.9112,38.9292,51226.0
2017-10-19 14:10:00,43.21,43.25,43.17,43.25,43410.0,38.9202,38.9562,38.8842,38.9562,43410.0
2017-10-19 14:20:00,43.24,43.27,43.23,43.27,61734.0,38.9472,38.9743,38.9382,38.9743,61734.0
2017-10-19 14:30:00,43.27,43.31,43.26,43.29,50438.0,38.9743,39.0103,38.9652,38.9923,50438.0
2017-10-19 14:40:00,43.3,43.33,43.27,43.31,70921.0,39.0013,39.0283,38.9743,39.0103,70921.0
2017-10-19 14:50:00,43.3,43.33,43.29,43.32,57901.0,39.0013,39.0283,38.9923,39.0193,57901.0
2017-10-19 15:00:00,43.32,43.35,43.26,43.27,47158.0,39.0193,39.0463,38.9652,38.9743,47158.0
2017-10-19 15:10:00,43.27,43.3,43.21,43.25,142433.0,38.9743,39.0013,38.9202,38.9562,142433.0
2017-10-19 15:20:00,43.25,43.28,43.24,43.26,283780.0,38.9562,38.9833,38.9472,38.9652,283780.0
2017-10-19 15:30:00,43.25,43.26,43.19,43.22,146823.0,38.9562,38.9652,38.9022,38.9292,146823.0
2017-10-19 15:40:00,43.23,43.27,43.16,43.2,414057.0,38.9382,38.9743,38.8752,38.9112,414057.0
2017-10-19 15:50:00,43.21,43.28,43.18,43.27,380545.0,38.9202,38.9833,38.8932,38.9743,380545.0
2017-10-20 09:30:00,43.89,43.92,43.58,43.8,644330.0,39.5327,39.5597,39.2535,39.4516,644330.0
2017-10-20 09:40:00,43.8,44.09,43.8,43.87,279115.0,39.4516,39.7128,39.4516,39.5147,279115.0
2017-10-20 09:50:00,43.87,44.14,43.86,44.05,229150.0,39.5147,39.7579,39.5057,39.6768,229150.0
2017-10-20 10:00:00,44.04,44.07,43.94,44.06,188673.0,39.6678,39.6948,39.5777,39.6858,188673.0
2017-10-20 10:10:00,44.05,44.16,43.97,43.97,132397.0,39.6768,39.7759,39.6048,39.6048,132397.0
2017-10-20 10:20:00,43.96,44.03,43.92,43.99,115785.0,39.5958,39.6588,39.5597,39.6228,115785.0
2017-10-20 10:30:00,43.98,44.06,43.97,44.04,119882.0,39.6138,39.6858,39.6048,39.6678,119882.0
2017-10-20 10:40:00,44.04,44.07,43.81,43.82,173451.0,39.6678,39.6948,39.4606,39.4697,173451.0
2017-10-20 10:50:00,43.82,43.94,43.81,43.89,139315.0,39.4697,39.5777,39.4606,39.5327,139315.0
2017-10-20 11:00:00,43.89,43.93,43.82,43.86,111335.0,39.5327,39.5687,39.4697,39.5057,111335.0
2017-10-20 11:10:00,43.86,43.91,43.85,43.89,136578.0,39.5057,39.5507,39.4967,39.5327,136578.0
2017-10-20 11:20:00,43.89,43.98,43.86,43.94,128041.0,39.5327,39.6138,39.5057,39.5777,128041.0
2017-10-20 11:30:00,43.94,44.16,43.93,44.14,268149.0,39.5777,39.7759,39.5687,39.7579,268149.0
2017-10-20 11:40:00,44.15,44.42,44.14,44.38,368287.0,39.7669,40.0101,39.7579,39.9741,368287.0
2017-10-20 11:50:00,44.39,44.46,44.32,44.34,206709.0,39.9831,40.0461,39.92,39.938,206709.0
2017-10-20 12:00:00,44.33,44.35,44.22,44.25,91621.0,39.929,39.947,39.8299,39.857,91621.0
2017-10-20 12:10:00,44.25,44.3,44.18,44.19,92364.0,39.857,39.902,39.7939,39.8029,92364.0
2017-10-20 12:20:00,44.19,44.29,44.17,44.27,61075.0,39.8029,39.893,39.7849,39.875,61075.0
2017-10-20 12:30:00,44.27,44.31,44.27,44.27,42488.0,39.875,39.911,39.875,39.875,42488.0
2017-10-20 12:40:00,44.28,44.42,44.27,44.38,125612.0,39.884,40.0101,39.875,39.9741,125612.0
2017-10-20 12:50:00,44.38,44.38,44.33,44.35,103355.0,39.9741,39.9741,39.929,39.947,103355.0
2017-10-20 13:00:00,44.34,44.36,44.31,44.36,54781.0,39.938,39.956,39.911,39.956,54781.0
2017-10-20 13:10:00,44.36,44.55,44.35,44.53,231476.0,39.956,40.1272,39.947,40.1092,231476.0
2017-10-20 13:20:00,44.54,44.7,44.51,44.69,198239.0,40.1182,40.2623,40.0911,40.2533,198239.0
2017-10-20 13:30:00,44.68,44.73,44.62,44.72,186751.0,40.2443,40.2893,40.1902,40.2803,186751.0
2017-10-20 13:40:00,44.72,44.74,44.64,44.73,187144.0,40.2803,40.2983,40.2082,40.2893,187144.0
2017-10-20 13:50:00,44.73,44.75,44.66,44.74,185889.0,40.2893,40.3073,40.2263,40.2983,185889.0
2017-10-20 14:00:00,44.74,44.83,44.71,44.78,222805.0,40.2983,40.3794,40.2713,40.3343,222805.0
2017-10-20 14:10:00,44.78,44.87,44.75,44.84,232568.0,40.3343,40.4154,40.3073,40.3884,232568.0
2017-10-20 14:20:00,44.84,44.85,44.75,44.85,184899.0,40.3884,40.3974,40.3073,40.3974,184899.0
2017-10-20 14:30:00,44.85,44.86,44.61,44.65,163486.0,40.3974,40.4064,40.1812,40.2173,163486.0
2017-10-20 14:40:00,44.65,44.66,44.6,44.66,73368.0,40.2173,40.2263,40.1722,40.2263,73368.0
2017-10-20 14:50:00,44.66,44.66,44.58,44.63,114551.0,40.2263,40.2263,40.1542,40.1992,114551.0
2017-10-20 15:00:00,44.63,44.69,44.62,44.67,131816.0,40.1992,40.2533,40.1902,40.2353,131816.0
2017-10-20 15:10:00,44.66,44.7,44.63,44.68,115371.0,40.2263,40.2623,40.1992,40.2443,115371.0
2017-10-20 15:20:00,44.67,44.7,44.59,44.62,154502.0,40.2353,40.2623,40.1632,40.1902,154502.0
2017-10-20 15:30:00,44.62,44.67,44.6,44.63,193616.0,40.1902,40.2353,40.1722,40.1992,193616.0
2017-10-20 15:40:00,44.63,44.63,44.57,44.61,302882.0,40.1992,40.1992,40.1452,40.1812,302882.0
2017-10-20 15:50:00,44.61,44.68,44.57,44.68,714313.0,40.1812,40.2443,40.1452,40.2443,714313.0
2017-10-23 09:30:00,44.72,44.9,44.65,44.69,257011.0,40.2803,40.4424,40.2173,40.2533,257011.0
2017-10-23 09:40:00,44.69,44.7,44.47,44.53,213342.0,40.2533,40.2623,40.0551,40.1092,213342.0
2017-10-23 09:50:00,44.53,44.56,44.45,44.48,90830.0,40.1092,40.1362,40.0371,40.0641,90830.0
2017-10-23 10:00:00,44.47,44.47,44.28,44.29,112814.0,40.0551,40.0551,39.884,39.893,112814.0
2017-10-23 10:10:00,44.29,44.32,44.25,44.29,121712.0,39.893,39.92,39.857,39.893,121712.0
2017-10-23 10:20:00,44.29,44.32,44.25,44.31,95161.0,39.893,39.92,39.857,39.911,95161.0
2017-10-23 10:30:00,44.31,44.34,44.27,44.3,86249.0,39.911,39.938,39.875,39.902,86249.0
2017-10-23 10:40:00,44.3,44.44,44.29,44.34,142801.0,39.902,40.0281,39.893,39.938,142801.0
2017-10-23 10:50:00,44.35,44.46,44.34,44.46,103714.0,39.947,40.0461,39.938,40.0461,103714.0
2017-10-23 11:00:00,44.46,44.47,44.34,44.43,128450.0,40.0461,40.0551,39.938,40.0191,128450.0
2017-10-23 11:10:00,44.43,44.45,44.41,44.43,99715.0,40.0191,40.0371,40.0011,40.0191,99715.0
2017-10-23 11:20:00,44.43,44.55,44.42,44.5,113575.0,40.0191,40.1272,40.0101,40.0821,113575.0
2017-10-23 11:30:00,44.49,44.51,44.33,44.34,84236.0,40.0731,40.0911,39.929,39.938,84236.0
2017-10-23 11:40:00,44.34,44.47,44.34,44.45,144196.0,39.938,40.0551,39.938,40.0371,144196.0
2017-10-23 11:50:00,44.46,44.5,44.44,44.5,62457.0,40.0461,40.0821,40.0281,40.0821,62457.0
2017-10-23 12:00:00,44.5,44.5,44.43,44.45,71568.0,40.0821,40.0821,40.0191,40.0371,71568.0
2017-10-23 12:10:00,44.45,44.46,44.35,44.38,77331.0,40.0371,40.0461,39.947,39.9741,77331.0
2017-10-23 12:20:00,44.38,44.44,44.37,44.4,58126.0,39.9741,40.0281,39.965,39.9921,58126.0
2017-10-23 12:30:00,44.4,44.4,44.34,44.36,72364.0,39.9921,39.9921,39.938,39.956,72364.0
2017-10-23 12:40:00,44.36,44.41,44.35,44.37,46570.0,39.956,40.0011,39.947,39.965,46570.0
2017-10-23 12:50:00,44.37,44.39,44.31,44.36,263865.0,39.965,39.9831,39.911,39.956,263865.0
2017-10-23 13:00:00,44.37,44.41,44.32,44.41,84707.0,39.965,40.0011,39.92,40.0011,84707.0
2017-10-23 13:10:00,44.41,44.43,44.38,44.43,41806.0,40.0011,40.0191,39.9741,40.0191,41806.0
2017-10-23 13:20:00,44.42,44.45,44.42,44.43,38425.0,40.0101,40.0371,40.0101,40.0191,38425.0
2017-10-23 13:30:00,44.43,44.43,44.34,44.39,73783.0,40.0191,40.0191,39.938,39.9831,73783.0
2017-10-23 13:40:00,44.4,44.44,44.39,44.42,86487.0,39.9921,40.0281,39.9831,40.0101,86487.0
2017-10-23 13:50:00,44.43,44.48,44.42,44.47,70989.0,40.0191,40.0641,40.0101,40.0551,70989.0
2017-10-23 14:00:00,44.47,44.55,44.45,44.55,126583.0,40.0551,40.1272,40.0371,40.1272,126583.0
2017-10-23 14:10:00,44.53,44.56,44.43,44.48,113425.0,40.1092,40.1362,40.0191,40.0641,113425.0
2017-10-23 14:20:00,44.48,44.48,44.44,44.45,52907.0,40.0641,40.0641,40.0281,40.0371,52907.0
2017-10-23 14:30:00,44.44,44.49,44.43,44.48,67775.0,40.0281,40.0731,40.0191,40.0641,67775.0
2017-10-23 14:40:00,44.48,44.52,44.47,44.51,137992.0,40.0641,40.1002,40.0551,40.0911,137992.0
2017-10-23 14:50:00,44.51,44.53,44.47,44.52,114023.0,40.0911,40.1092,40.0551,40.1002,114023.0
2017-10-23 15:00:00,44.52,44.53,44.5,44.53,122084.0,40.1002,40.1092,40.0821,40.1092,122084.0
2017-10-23 15:10:00,44.52,44.54,44.51,44.53,162501.0,40.1002,40.1182,40.0911,40.1092,162501.0
2017-10-23 15:20:00,44.52,44.53,44.47,44.5,207626.0,40.1002,40.1092,40.0551,40.0821,207626.0
2017-10-23 15:30:00,44.49,44.55,44.39,44.41,310764.0,40.0731,40.1272,39.9831,40.0011,310764.0
2017-10-23 15:40:00,44.43,44.49,44.39,44.47,277552.0,40.0191,40.0731,39.9831,40.0551,277552.0
2017-10-23 15:50:00,44.47,44.49,44.41,44.48,905513.0,40.0551,40.0731,40.0011,40.0641,905513.0
2017-10-24 09:30:00,44.9,45.32,44.62,45.11,422986.0,40.4424,40.8207,40.1902,40.6316,422986.0
2017-10-24 09:40:00,45.11,45.19,45.03,45.1,222682.0,40.6316,40.7036,40.5595,40.6226,222682.0
2017-10-24 09:50:00,45.09,45.21,45.09,45.14,299069.0,40.6136,40.7217,40.6136,40.6586,299069.0
2017-10-24 10:00:00,45.13,45.13,44.94,44.97,168336.0,40.6496,40.6496,40.4785,40.5055,168336.0
2017-10-24 10:10:00,44.96,44.99,44.86,44.91,120415.0,40.4965,40.5235,40.4064,40.4514,120415.0
2017-10-24 10:20:00,44.91,44.92,44.77,44.82,64606.0,40.4514,40.4604,40.3253,40.3704,64606.0
2017-10-24 10:30:00,44.81,44.91,44.75,44.91,141674.0,40.3614,40.4514,40.3073,40.4514,141674.0
2017-10-24 10:40:00,44.91,45.01,44.9,44.95,132210.0,40.4514,40.5415,40.4424,40.4875,132210.0
2017-10-24 10:50:00,44.96,45.04,44.96,45.0,89113.0,40.4965,40.5685,40.4965,40.5325,89113.0
2017-10-24 11:00:00,45.0,45.05,44.98,45.01,114100.0,40.5325,40.5775,40.5145,40.5415,114100.0
2017-10-24 11:10:00,45.01,45.01,44.93,44.94,91379.0,40.5415,40.5415,40.4695,40.4785,91379.0
2017-10-24 11:20:00,44.94,44.98,44.93,44.96,104806.0,40.4785,40.5145,40.4695,40.4965,104806.0
2017-10-24 11:30:00,44.96,45.06,44.95,45.02,104757.0,40.4965,40.5865,40.4875,40.5505,104757.0
2017-10-24 11:40:00,45.02,45.03,44.96,44.99,111833.0,40.5505,40.5595,40.4965,40.5235,111833.0
2017-10-24 11:50:00,44.98,45.07,44.95,45.01,84114.0,40.5145,40.5956,40.4875,40.5415,84114.0
2017-10-24 12:00:00,45.0,45.03,44.89,44.94,70128.0,40.5325,40.5595,40.4334,40.4785,70128.0
2017-10-24 12:10:00,44.94,44.95,44.9,44.92,61642.0,40.4785,40.4875,40.4424,40.4604,61642.0
2017-10-24 12:20:00,44.91,45.03,44.91,45.01,94686.0,40.4514,40.5595,40.4514,40.5415,94686.0
2017-10-24 12:30:00,45.02,45.02,44.87,44.88,84809.0,40.5505,40.5505,40.4154,40.4244,84809.0
2017-10-24 12:40:00,44.88,44.9,44.84,44.89,172599.0,40.4244,40.4424,40.3884,40.4334,172599.0
2017-10-24 12:50:00,44.89,44.92,44.89,44.9,110203.0,40.4334,40.4604,40.4334,40.4424,110203.0
2017-10-24 13:00:00,44.91,44.93,44.9,44.92,122239.0,40.4514,40.4695,40.4424,40.4604,122239.0
2017-10-24 13:10:00,44.91,44.93,44.89,44.91,83663.0,40.4514,40.4695,40.4334,40.4514,83663.0
2017-10-24 13:20:00,44.91,44.92,44.89,44.91,116039.0,40.4514,40.4604,40.4334,40.4514,116039.0
2017-10-24 13:30:00,44.91,44.95,44.89,44.9,119911.0,40.4514,40.4875,40.4334,40.4424,119911.0
2017-10-24 13:40:00,44.9,44.91,44.79,44.84,128186.0,40.4424,40.4514,40.3434,40.3884,128186.0
2017-10-24 13:50:00,44.84,44.87,44.79,44.86,127909.0,40.3884,40.4154,40.3434,40.4064,127909.0
2017-10-24 14:00:00,44.86,44.91,44.85,44.91,103870.0,40.4064,40.4514,40.3974,40.4514,103870.0
2017-10-24 14:10:00,44.91,44.93,44.88,44.9,178084.0,40.4514,40.4695,40.4244,40.4424,178084.0
2017-10-24 14:20:00,44.9,44.99,44.89,44.98,202482.0,40.4424,40.5235,40.4334,40.5145,202482.0
2017-10-24 14:30:00,44.99,45.01,44.93,44.97,70978.0,40.5235,40.5415,40.4695,40.5055,70978.0
2017-10-24 14:40:00,44.96,45.05,44.94,44.97,291366.0,40.4965,40.5775,40.4785,40.5055,291366.0
2017-10-24 14:50:00,44.97,45.03,44.96,45.02,206452.0,40.5055,40.5595,40.4965,40.5505,206452.0
2017-10-24 15:00:00,45.02,45.1,44.99,45.01,218786.0,40.5505,40.6226,40.5235,40.5415,218786.0
2017-10-24 15:10:00,45.02,45.03,44.95,45.02,111878.0,40.5505,40.5595,40.4875,40.5505,111878.0
2017-10-24 15:20:00,45.02,45.06,45.0,45.01,178791.0,40.5505,40.5865,40.5325,40.5415,178791.0
2017-10-24 15:30:00,45.01,45.1,45.0,45.1,234236.0,40.5415,40.6226,40.5325,40.6226,234236.0
2017-10-24 15:40:00,45.1,45.16,45.08,45.11,416586.0,40.6226,40.6766,40.6046,40.6316,416586.0
2017-10-24 15:50:00,45.11,45.19,45.11,45.19,851715.0,40.6316,40.7036,40.6316,40.7036,851715.0
2017-10-25 09:30:00,45.38,45.48,45.05,45.12,199841.0,40.8748,40.9648,40.5775,40.6406,199841.0
2017-10-25 09:40:00,45.11,45.12,44.91,45.01,132367.0,40.6316,40.6406,40.4514,40.5415,132367.0
2017-10-25 09:50:00,44.99,45.01,44.85,44.88,108666.0,40.5235,40.5415,40.3974,40.4244,108666.0
2017-10-25 10:00:00,44.89,45.09,44.88,45.06,135507.0,40.4334,40.6136,40.4244,40.5865,135507.0
2017-10-25 10:10:00,45.06,45.11,44.84,44.88,156573.0,40.5865,40.6316,40.3884,40.4244,156573.0
2017-10-25 10:20:00,44.88,45.0,44.8,44.81,139902.0,40.4244,40.5325,40.3524,40.3614,139902.0
2017-10-25 10:30:00,44.82,44.84,44.65,44.66,111649.0,40.3704,40.3884,40.2173,40.2263,111649.0
2017-10-25 10:40:00,44.66,44.75,44.59,44.75,109783.0,40.2263,40.3073,40.1632,40.3073,109783.0
2017-10-25 10:50:00,44.75,44.83,44.69,44.73,76550.0,40.3073,40.3794,40.2533,40.2893,76550.0
2017-10-25 11:00:00,44.73,44.74,44.53,44.58,181084.0,40.2893,40.2983,40.1092,40.1542,181084.0
2017-10-25 11:10:00,44.58,44.64,44.44,44.45,100759.0,40.1542,40.2082,40.0281,40.0371,100759.0
2017-10-25 11:20:00,44.45,44.53,44.44,44.47,85372.0,40.0371,40.1092,40.0281,40.0551,85372.0
2017-10-25 11:30:00,44.46,44.6,44.44,44.56,84856.0,40.0461,40.1722,40.0281,40.1362,84856.0
2017-10-25 11:40:00,44.55,44.56,44.41,44.46,101415.0,40.1272,40.1362,40.0011,40.0461,101415.0
2017-10-25 11:50:00,44.45,44.45,44.3,44.36,100075.0,40.0371,40.0371,39.902,39.956,100075.0
2017-10-25 12:00:00,44.36,44.39,44.25,44.39,87180.0,39.956,39.9831,39.857,39.9831,87180.0
2017-10-25 12:10:00,44.38,44.43,44.26,44.3,58146.0,39.9741,40.0191,39.866,39.902,58146.0
2017-10-25 12:20:00,44.3,44.34,44.23,44.24,70609.0,39.902,39.938,39.8389,39.848,70609.0
2017-10-25 12:30:00,44.25,44.3,44.21,44.27,48397.0,39.857,39.902,39.8209,39.875,48397.0
2017-10-25 12:40:00,44.27,44.4,44.26,44.35,74669.0,39.875,39.9921,39.866,39.947,74669.0
2017-10-25 12:50:00,44.36,44.43,44.34,44.41,53962.0,39.956,40.0191,39.938,40.0011,53962.0
2017-10-25 13:00:00,44.4,44.4,44.35,44.38,68351.0,39.9921,39.9921,39.947,39.9741,68351.0
2017-10-25 13:10:00,44.38,44.48,44.38,44.45,41801.0,39.9741,40.0641,39.9741,40.0371,41801.0
2017-10-25 13:20:00,44.46,44.53,44.45,44.5,110612.0,40.0461,40.1092,40.0371,40.0821,110612.0
2017-10-25 13:30:00,44.5,44.61,44.49,44.6,82852.0,40.0821,40.1812,40.0731,40.1722,82852.0
2017-10-25 13:40:00,44.59,44.66,44.59,44.63,56228.0,40.1632,40.2263,40.1632,40.1992,56228.0
2017-10-25 13:50:00,44.63,44.79,44.63,44.74,139444.0,40.1992,40.3434,40.1992,40.2983,139444.0
2017-10-25 14:00:00,44.74,44.82,44.72,44.74,394918.0,40.2983,40.3704,40.2803,40.2983,394918.0
2017-10-25 14:10:00,44.75,44.77,44.71,44.74,154933.0,40.3073,40.3253,40.2713,40.2983,154933.0
2017-10-25 14:20:00,44.73,44.76,44.68,44.69,117635.0,40.2893,40.3163,40.2443,40.2533,117635.0
2017-10-25 14:30:00,44.7,44.7,44.62,44.69,123476.0,40.2623,40.2623,40.1902,40.2533,123476.0
2017-10-25 14:40:00,44.68,44.69,44.5,44.55,93202.0,40.2443,40.2533,40.0821,40.1272,93202.0
2017-10-25 14:50:00,44.56,44.61,44.53,44.56,65617.0,40.1362,40.1812,40.1092,40.1362,65617.0
2017-10-25 15:00:00,44.56,44.67,44.55,44.65,125766.0,40.1362,40.2353,40.1272,40.2173,125766.0
2017-10-25 15:10:00,44.65,44.69,44.63,44.68,64443.0,40.2173,40.2533,40.1992,40.2443,64443.0
2017-10-25 15:20:00,44.68,44.75,44.67,44.73,120705.0,40.2443,40.3073,40.2353,40.2893,120705.0
2017-10-25 15:30:00,44.73,44.75,44.69,44.72,173767.0,40.2893,40.3073,40.2533,40.2803,173767.0
2017-10-25 15:40:00,44.72,44.73,44.57,44.57,143616.0,40.2803,40.2893,40.1452,40.1452,143616.0
2017-10-25 15:50:00,44.58,44.69,44.56,44.66,525344.0,40.1542,40.2533,40.1362,40.2263,525344.0
2017-10-26 09:30:00,44.74,44.9,44.54,44.64,170566.0,40.2983,40.4424,40.1182,40.2082,170566.0
2017-10-26 09:40:00,44.63,44.78,44.61,44.71,78340.0,40.1992,40.3343,40.1812,40.2713,78340.0
2017-10-26 09:50:00,44.71,44.87,44.69,44.83,61863.0,40.2713,40.4154,40.2533,40.3794,61863.0
2017-10-26 10:00:00,44.81,44.82,44.64,44.64,142176.0,40.3614,40.3704,40.2082,40.2082,142176.0
2017-10-26 10:10:00,44.65,44.81,44.64,44.72,93778.0,40.2173,40.3614,40.2082,40.2803,93778.0
2017-10-26 10:20:00,44.73,44.89,44.72,44.89,52438.0,40.2893,40.4334,40.2803,40.4334,52438.0
2017-10-26 10:30:00,44.89,44.94,44.76,44.94,170982.0,40.4334,40.4785,40.3163,40.4785,170982.0
2017-10-26 10:40:00,44.95,44.97,44.87,44.92,54945.0,40.4875,40.5055,40.4154,40.4604,54945.0
2017-10-26 10:50:00,44.93,45.04,44.93,45.04,99379.0,40.4695,40.5685,40.4695,40.5685,99379.0
2017-10-26 11:00:00,45.04,45.26,45.04,45.25,141613.0,40.5685,40.7667,40.5685,40.7577,141613.0
2017-10-26 11:10:00,45.24,45.3,45.21,45.3,160635.0,40.7487,40.8027,40.7217,40.8027,160635.0
2017-10-26 11:20:00,45.3,45.45,45.26,45.45,170245.0,40.8027,40.9378,40.7667,40.9378,170245.0
2017-10-26 11:30:00,45.44,45.45,45.33,45.34,127498.0,40.9288,40.9378,40.8297,40.8387,127498.0
2017-10-26 11:40:00,45.33,45.4,45.27,45.37,187947.0,40.8297,40.8928,40.7757,40.8658,187947.0
2017-10-26 11:50:00,45.37,45.41,45.3,45.34,185340.0,40.8658,40.9018,40.8027,40.8387,185340.0
2017-10-26 12:00:00,45.34,45.38,45.3,45.35,111278.0,40.8387,40.8748,40.8027,40.8478,111278.0
2017-10-26 12:10:00,45.35,45.48,45.33,45.45,99680.0,40.8478,40.9648,40.8297,40.9378,99680.0
2017-10-26 12:20:00,45.45,45.6,45.44,45.59,129112.0,40.9378,41.0729,40.9288,41.0639,129112.0
2017-10-26 12:30:00,45.59,45.64,45.54,45.6,164134.0,41.0639,41.109,41.0189,41.0729,164134.0
2017-10-26 12:40:00,45.6,45.61,45.47,45.54,102151.0,41.0729,41.0819,40.9558,41.0189,102151.0
2017-10-26 12:50:00,45.53,45.58,45.47,45.51,47851.0,41.0099,41.0549,40.9558,40.9919,47851.0
2017-10-26 13:00:00,45.5,45.58,45.48,45.54,51161.0,40.9829,41.0549,40.9648,41.0189,51161.0
2017-10-26 13:10:00,45.53,45.59,45.49,45.57,67764.0,41.0099,41.0639,40.9739,41.0459,67764.0
2017-10-26 13:20:00,45.57,45.63,45.56,45.57,45732.0,41.0459,41.1,41.0369,41.0459,45732.0
2017-10-26 13:30:00,45.58,45.64,45.56,45.62,53450.0,41.0549,41.109,41.0369,41.091,53450.0
2017-10-26 13:40:00,45.62,45.63,45.59,45.59,90203.0,41.091,41.1,41.0639,41.0639,90203.0
2017-10-26 13:50:00,45.59,45.61,45.51,45.52,86736.0,41.0639,41.0819,40.9919,41.0009,86736.0
2017-10-26 14:00:00,45.52,45.52,45.36,45.43,202926.0,41.0009,41.0009,40.8568,40.9198,202926.0
2017-10-26 14:10:00,45.43,45.44,45.35,45.38,57141.0,40.9198,40.9288,40.8478,40.8748,57141.0
2017-10-26 14:20:00,45.38,45.46,45.36,45.42,114501.0,40.8748,40.9468,40.8568,40.9108,114501.0
2017-10-26 14:30:00,45.41,45.42,45.31,45.38,73116.0,40.9018,40.9108,40.8117,40.8748,73116.0
2017-10-26 14:40:00,45.38,45.49,45.37,45.47,84509.0,40.8748,40.9739,40.8658,40.9558,84509.0
2017-10-26 14:50:00,45.47,45.48,45.4,45.43,66010.0,40.9558,40.9648,40.8928,40.9198,66010.0
2017-10-26 15:00:00,45.43,45.46,45.39,45.4,115846.0,40.9198,40.9468,40.8838,40.8928,115846.0
2017-10-26 15:10:00,45.41,45.45,45.36,45.4,100727.0,40.9018,40.9378,40.8568,40.8928,100727.0
2017-10-26 15:20:00,45.4,45.49,45.39,45.41,188500.0,40.8928,40.9739,40.8838,40.9018,188500.0
2017-10-26 15:30:00,45.41,45.44,45.35,45.38,141647.0,40.9018,40.9288,40.8478,40.8748,141647.0
2017-10-26 15:40:00,45.38,45.43,45.34,45.36,250227.0,40.8748,40.9198,40.8387,40.8568,250227.0
2017-10-26 15:50:00,45.36,45.38,45.31,45.34,554118.0,40.8568,40.8748,40.8117,40.8387,554118.0
2017-10-27 09:30:00,45.25,45.31,45.09,45.09,174765.0,40.7577,40.8117,40.6136,40.6136,174765.0
2017-10-27 09:40:00,45.09,45.12,44.91,44.95,164075.0,40.6136,40.6406,40.4514,40.4875,164075.0
2017-10-27 09:50:00,44.95,45.13,44.94,45.08,124972.0,40.4875,40.6496,40.4785,40.6046,124972.0
2017-10-27 10:00:00,45.08,45.09,44.74,44.76,205097.0,40.6046,40.6136,40.2983,40.3163,205097.0
2017-10-27 10:10:00,44.77,44.78,44.65,44.71,97919.0,40.3253,40.3343,40.2173,40.2713,97919.0
2017-10-27 10:20:00,44.71,44.71,44.58,44.69,97717.0,40.2713,40.2713,40.1542,40.2533,97717.0
2017-10-27 10:30:00,44.69,44.87,44.69,44.86,112900.0,40.2533,40.4154,40.2533,40.4064,112900.0
2017-10-27 10:40:00,44.85,44.85,44.72,44.77,138330.0,40.3974,40.3974,40.2803,40.3253,138330.0
2017-10-27 10:50:00,44.77,44.82,44.74,44.75,84465.0,40.3253,40.3704,40.2983,40.3073,84465.0
2017-10-27 11:00:00,44.75,44.78,44.68,44.73,82957.0,40.3073,40.3343,40.2443,40.2893,82957.0
2017-10-27 11:10:00,44.73,44.87,44.73,44.83,90646.0,40.2893,40.4154,40.2893,40.3794,90646.0
2017-10-27 11:20:00,44.83,44.84,44.71,44.72,67629.0,40.3794,40.3884,40.2713,40.2803,67629.0
2017-10-27 11:30:00,44.72,44.75,44.62,44.69,68002.0,40.2803,40.3073,40.1902,40.2533,68002.0
2017-10-27 11:40:00,44.7,44.73,44.66,44.68,90481.0,40.2623,40.2893,40.2263,40.2443,90481.0
2017-10-27 11:50:00,44.68,44.79,44.66,44.79,87057.0,40.2443,40.3434,40.2263,40.3434,87057.0
2017-10-27 12:00:00,44.79,44.98,44.78,44.98,78675.0,40.3434,40.5145,40.3343,40.5145,78675.0
2017-10-27 12:10:00,44.98,44.98,44.86,44.87,58515.0,40.5145,40.5145,40.4064,40.4154,58515.0
2017-10-27 12:20:00,44.87,44.92,44.86,44.89,59828.0,40.4154,40.4604,40.4064,40.4334,59828.0
2017-10-27 12:30:00,44.9,44.94,44.88,44.9,93540.0,40.4424,40.4785,40.4244,40.4424,93540.0
2017-10-27 12:40:00,44.9,44.96,44.88,44.94,41112.0,40.4424,40.4965,40.4244,40.4785,41112.0
2017-10-27 12:50:00,44.94,44.96,44.9,44.94,28742.0,40.4785,40.4965,40.4424,40.4785,28742.0
2017-10-27 13:00:00,44.93,44.99,44.93,44.99,29289.0,40.4695,40.5235,40.4695,40.5235,29289.0
2017-10-27 13:10:00,44.99,45.0,44.93,44.98,266133.0,40.5235,40.5325,40.4695,40.5145,266133.0
2017-10-27 13:20:00,44.98,45.0,44.96,45.0,66306.0,40.5145,40.5325,40.4965,40.5325,66306.0
2017-10-27 13:30:00,44.99,45.05,44.98,45.01,55500.0,40.5235,40.5775,40.5145,40.5415,55500.0
2017-10-27 13:40:00,45.01,45.03,44.98,45.02,35106.0,40.5415,40.5595,40.5145,40.5505,35106.0
2017-10-27 13:50:00,45.02,45.09,45.01,45.09,80617.0,40.5505,40.6136,40.5415,40.6136,80617.0
2017-10-27 14:00:00,45.09,45.09,45.03,45.04,101692.0,40.6136,40.6136,40.5595,40.5685,101692.0
2017-10-27 14:10:00,45.05,45.17,45.05,45.16,70826.0,40.5775,40.6856,40.5775,40.6766,70826.0
2017-10-27 14:20:00,45.17,45.18,45.13,45.15,119367.0,40.6856,40.6946,40.6496,40.6676,119367.0
2017-10-27 14:30:00,45.14,45.16,45.07,45.07,55296.0,40.6586,40.6766,40.5956,40.5956,55296.0
2017-10-27 14:40:00,45.07,45.08,45.02,45.02,54729.0,40.5956,40.6046,40.5505,40.5505,54729.0
2017-10-27 14:50:00,45.03,45.1,44.96,45.05,230619.0,40.5595,40.6226,40.4965,40.5775,230619.0
2017-10-27 15:00:00,45.06,45.06,45.02,45.03,42466.0,40.5865,40.5865,40.5505,40.5595,42466.0
2017-10-27 15:10:00,45.03,45.07,45.02,45.03,57169.0,40.5595,40.5956,40.5505,40.5595,57169.0
2017-10-27 15:20:00,45.02,45.09,45.01,45.05,104148.0,40.5505,40.6136,40.5415,40.5775,104148.0
2017-10-27 15:30:00,45.04,45.04,44.93,44.97,171771.0,40.5685,40.5685,40.4695,40.5055,171771.0
2017-10-27 15:40:00,44.97,44.99,44.9,44.91,278670.0,40.5055,40.5235,40.4424,40.4514,278670.0
2017-10-27 15:50:00,44.91,44.93,44.82,44.91,587038.0,40.4514,40.4695,40.3704,40.4514,587038.0
2017-10-30 09:30:00,44.51,44.79,44.48,44.69,119682.0,40.0911,40.3434,40.0641,40.2533,119682.0
2017-10-30 09:40:00,44.69,44.75,44.6,44.62,166151.0,40.2533,40.3073,40.1722,40.1902,166151.0
2017-10-30 09:50:00,44.63,44.7,44.61,44.7,74562.0,40.1992,40.2623,40.1812,40.2623,74562.0
2017-10-30 10:00:00,44.7,44.78,44.68,44.73,103079.0,40.2623,40.3343,40.2443,40.2893,103079.0
2017-10-30 10:10:00,44.74,44.78,44.63,44.77,42046.0,40.2983,40.3343,40.1992,40.3253,42046.0
2017-10-30 10:20:00,44.78,44.8,44.7,44.75,25382.0,40.3343,40.3524,40.2623,40.3073,25382.0
2017-10-30 10:30:00,44.76,44.82,44.76,44.78,34011.0,40.3163,40.3704,40.3163,40.3343,34011.0
2017-10-30 10:40:00,44.78,44.83,44.75,44.76,48097.0,40.3343,40.3794,40.3073,40.3163,48097.0
2017-10-30 10:50:00,44.76,44.77,44.69,44.75,32053.0,40.3163,40.3253,40.2533,40.3073,32053.0
2017-10-30 11:00:00,44.76,44.82,44.74,44.78,21225.0,40.3163,40.3704,40.2983,40.3343,21225.0
2017-10-30 11:10:00,44.79,44.87,44.77,44.81,40514.0,40.3434,40.4154,40.3253,40.3614,40514.0
2017-10-30 11:20:00,44.8,44.84,44.71,44.72,54224.0,40.3524,40.3884,40.2713,40.2803,54224.0
2017-10-30 11:30:00,44.71,44.72,44.53,44.53,109840.0,40.2713,40.2803,40.1092,40.1092,109840.0
2017-10-30 11:40:00,44.53,44.62,44.53,44.6,82527.0,40.1092,40.1902,40.1092,40.1722,82527.0
2017-10-30 11:50:00,44.58,44.61,44.54,44.61,50088.0,40.1542,40.1812,40.1182,40.1812,50088.0
2017-10-30 12:00:00,44.61,44.62,44.55,44.59,52115.0,40.1812,40.1902,40.1272,40.1632,52115.0
2017-10-30 12:10:00,44.59,44.6,44.47,44.48,44167.0,40.1632,40.1722,40.0551,40.0641,44167.0
2017-10-30 12:20:00,44.47,44.55,44.47,44.51,40142.0,40.0551,40.1272,40.0551,40.0911,40142.0
2017-10-30 12:30:00,44.52,44.6,44.52,44.58,28411.0,40.1002,40.1722,40.1002,40.1542,28411.0
2017-10-30 12:40:00,44.58,44.62,44.52,44.59,50110.0,40.1542,40.1902,40.1002,40.1632,50110.0
2017-10-30 12:50:00,44.58,44.71,44.57,44.7,47974.0,40.1542,40.2713,40.1452,40.2623,47974.0
2017-10-30 13:00:00,44.71,44.74,44.69,44.7,44858.0,40.2713,40.2983,40.2533,40.2623,44858.0
2017-10-30 13:10:00,44.7,44.73,44.65,44.68,31535.0,40.2623,40.2893,40.2173,40.2443,31535.0
2017-10-30 13:20:00,44.67,44.74,44.65,44.72,76300.0,40.2353,40.2983,40.2173,40.2803,76300.0
2017-10-30 13:30:00,44.72,44.72,44.64,44.69,29660.0,40.2803,40.2803,40.2082,40.2533,29660.0
2017-10-30 13:40:00,44.68,44.74,44.64,44.72,37357.0,40.2443,40.2983,40.2082,40.2803,37357.0
2017-10-30 13:50:00,44.71,44.72,44.56,44.58,34764.0,40.2713,40.2803,40.1362,40.1542,34764.0
2017-10-30 14:00:00,44.58,44.61,44.55,44.61,34478.0,40.1542,40.1812,40.1272,40.1812,34478.0
2017-10-30 14:10:00,44.61,44.68,44.59,44.67,34009.0,40.1812,40.2443,40.1632,40.2353,34009.0
2017-10-30 14:20:00,44.66,44.69,44.64,44.67,45880.0,40.2263,40.2533,40.2082,40.2353,45880.0
2017-10-30 14:30:00,44.67,44.69,44.64,44.67,55631.0,40.2353,40.2533,40.2082,40.2353,55631.0
2017-10-30 14:40:00,44.67,44.8,44.66,44.8,54584.0,40.2353,40.3524,40.2263,40.3524,54584.0
2017-10-30 14:50:00,44.8,44.8,44.74,44.76,48295.0,40.3524,40.3524,40.2983,40.3163,48295.0
2017-10-30 15:00:00,44.75,44.77,44.72,44.75,48593.0,40.3073,40.3253,40.2803,40.3073,48593.0
2017-10-30 15:10:00,44.76,44.77,44.7,44.75,56265.0,40.3163,40.3253,40.2623,40.3073,56265.0
2017-10-30 15:20:00,44.75,44.76,44.71,44.73,41732.0,40.3073,40.3163,40.2713,40.2893,41732.0
2017-10-30 15:30:00,44.73,44.83,44.71,44.83,209179.0,40.2893,40.3794,40.2713,40.3794,209179.0
2017-10-30 15:40:00,44.83,44.88,44.83,44.85,104969.0,40.3794,40.4244,40.3794,40.3974,104969.0
2017-10-30 15:50:00,44.86,44.89,44.84,44.84,431342.0,40.4064,40.4334,40.3884,40.3884,431342.0
2017-10-31 09:30:00,44.78,45.03,44.77,44.99,202709.0,40.3343,40.5595,40.3253,40.5235,202709.0
2017-10-31 09:40:00,44.99,45.08,44.94,44.96,80869.0,40.5235,40.6046,40.4785,40.4965,80869.0
2017-10-31 09:50:00,44.97,45.07,44.87,44.92,66738.0,40.5055,40.5956,40.4154,40.4604,66738.0
2017-10-31 10:00:00,44.92,44.99,44.88,44.89,59690.0,40.4604,40.5235,40.4244,40.4334,59690.0
2017-10-31 10:10:00,44.89,44.95,44.86,44.95,95227.0,40.4334,40.4875,40.4064,40.4875,95227.0
2017-10-31 10:20:00,44.95,45.08,44.9,45.08,119696.0,40.4875,40.6046,40.4424,40.6046,119696.0
2017-10-31 10:30:00,45.07,45.08,44.97,44.99,120917.0,40.5956,40.6046,40.5055,40.5235,120917.0
2017-10-31 10:40:00,44.99,45.09,44.96,45.07,112486.0,40.5235,40.6136,40.4965,40.5956,112486.0
2017-10-31 10:50:00,45.07,45.25,45.07,45.22,161036.0,40.5956,40.7577,40.5956,40.7307,161036.0
2017-10-31 11:00:00,45.22,45.41,45.2,45.39,214217.0,40.7307,40.9018,40.7126,40.8838,214217.0
2017-10-31 11:10:00,45.4,45.57,45.38,45.5,207168.0,40.8928,41.0459,40.8748,40.9829,207168.0
2017-10-31 11:20:00,45.5,45.51,45.36,45.37,138828.0,40.9829,40.9919,40.8568,40.8658,138828.0
2017-10-31 11:30:00,45.36,45.41,45.32,45.33,110390.0,40.8568,40.9018,40.8207,40.8297,110390.0
2017-10-31 11:40:00,45.32,45.36,45.29,45.31,121333.0,40.8207,40.8568,40.7937,40.8117,121333.0
2017-10-31 11:50:00,45.31,45.41,45.29,45.35,61440.0,40.8117,40.9018,40.7937,40.8478,61440.0
2017-10-31 12:00:00,45.34,45.36,45.23,45.23,39764.0,40.8387,40.8568,40.7397,40.7397,39764.0
2017-10-31 12:10:00,45.24,45.27,45.2,45.26,36173.0,40.7487,40.7757,40.7126,40.7667,36173.0
2017-10-31 12:20:00,45.26,45.31,45.25,45.3,77871.0,40.7667,40.8117,40.7577,40.8027,77871.0
2017-10-31 12:30:00,45.29,45.3,45.25,45.28,75336.0,40.7937,40.8027,40.7577,40.7847,75336.0
2017-10-31 12:40:00,45.28,45.29,45.2,45.26,36260.0,40.7847,40.7937,40.7126,40.7667,36260.0
2017-10-31 12:50:00,45.26,45.26,45.21,45.21,63925.0,40.7667,40.7667,40.7217,40.7217,63925.0
2017-10-31 13:00:00,45.22,45.23,45.18,45.18,72896.0,40.7307,40.7397,40.6946,40.6946,72896.0
2017-10-31 13:10:00,45.19,45.19,45.1,45.12,48601.0,40.7036,40.7036,40.6226,40.6406,48601.0
2017-10-31 13:20:00,45.11,45.19,45.1,45.17,58523.0,40.6316,40.7036,40.6226,40.6856,58523.0
2017-10-31 13:30:00,45.17,45.18,45.13,45.15,44955.0,40.6856,40.6946,40.6496,40.6676,44955.0
2017-10-31 13:40:00,45.15,45.16,45.1,45.16,80363.0,40.6676,40.6766,40.6226,40.6766,80363.0
2017-10-31 13:50:00,45.16,45.22,45.16,45.16,72156.0,40.6766,40.7307,40.6766,40.6766,72156.0
2017-10-31 14:00:00,45.18,45.18,45.13,45.15,44043.0,40.6946,40.6946,40.6496,40.6676,44043.0
2017-10-31 14:10:00,45.14,45.14,45.08,45.13,32748.0,40.6586,40.6586,40.6046,40.6496,32748.0
2017-10-31 14:20:00,45.14,45.17,45.12,45.15,48028.0,40.6586,40.6856,40.6406,40.6676,48028.0
2017-10-31 14:30:00,45.14,45.18,45.12,45.14,90958.0,40.6586,40.6946,40.6406,40.6586,90958.0
2017-10-31 14:40:00,45.14,45.16,45.04,45.06,86950.0,40.6586,40.6766,40.5685,40.5865,86950.0
2017-10-31 14:50:00,45.07,45.09,45.02,45.04,115413.0,40.5956,40.6136,40.5505,40.5685,115413.0
2017-10-31 15:00:00,45.04,45.13,45.04,45.1,139514.0,40.5685,40.6496,40.5685,40.6226,139514.0
2017-10-31 15:10:00,45.11,45.17,45.1,45.13,189450.0,40.6316,40.6856,40.6226,40.6496,189450.0
2017-10-31 15:20:00,45.13,45.15,45.11,45.13,201289.0,40.6496,40.6676,40.6316,40.6496,201289.0
2017-10-31 15:30:00,45.14,45.15,45.06,45.06,294118.0,40.6586,40.6676,40.5865,40.5865,294118.0
2017-10-31 15:40:00,45.05,45.07,44.93,44.94,310177.0,40.5775,40.5956,40.4695,40.4785,310177.0
2017-10-31 15:50:00,44.93,44.95,44.84,44.85,816586.0,40.4695,40.4875,40.3884,40.3974,816586.0
2017-11-01 09:30:00,45.09,45.23,44.99,45.14,154587.0,40.6136,40.7397,40.5235,40.6586,154587.0
2017-11-01 09:40:00,45.14,45.32,45.13,45.2,104456.0,40.6586,40.8207,40.6496,40.7126,104456.0
2017-11-01 09:50:00,45.2,45.24,45.06,45.16,420330.0,40.7126,40.7487,40.5865,40.6766,420330.0
2017-11-01 10:00:00,45.16,45.16,44.91,45.05,149766.0,40.6766,40.6766,40.4514,40.5775,149766.0
2017-11-01 10:10:00,45.04,45.14,45.0,45.08,398696.0,40.5685,40.6586,40.5325,40.6046,398696.0
2017-11-01 10:20:00,45.07,45.07,44.96,44.98,203608.0,40.5956,40.5956,40.4965,40.5145,203608.0
2017-11-01 10:30:00,44.97,44.99,44.87,44.87,141355.0,40.5055,40.5235,40.4154,40.4154,141355.0
2017-11-01 10:40:00,44.87,44.93,44.83,44.87,144061.0,40.4154,40.4695,40.3794,40.4154,144061.0
2017-11-01 10:50:00,44.87,44.89,44.73,44.76,64388.0,40.4154,40.4334,40.2893,40.3163,64388.0
2017-11-01 11:00:00,44.76,44.81,44.67,44.69,55192.0,40.3163,40.3614,40.2353,40.2533,55192.0
2017-11-01 11:10:00,44.68,44.72,44.63,44.7,68903.0,40.2443,40.2803,40.1992,40.2623,68903.0
2017-11-01 11:20:00,44.7,44.74,44.64,44.64,99153.0,40.2623,40.2983,40.2082,40.2082,99153.0
2017-11-01 11:30:00,44.64,44.69,44.54,44.55,101658.0,40.2082,40.2533,40.1182,40.1272,101658.0
2017-11-01 11:40:00,44.55,44.58,44.46,44.51,88436.0,40.1272,40.1542,40.0461,40.0911,88436.0
2017-11-01 11:50:00,44.51,44.57,44.45,44.53,118384.0,40.0911,40.1452,40.0371,40.1092,118384.0
2017-11-01 12:00:00,44.52,44.52,44.43,44.48,74659.0,40.1002,40.1002,40.0191,40.0641,74659.0
2017-11-01 12:10:00,44.47,44.5,44.42,44.45,52297.0,40.0551,40.0821,40.0101,40.0371,52297.0
2017-11-01 12:20:00,44.46,44.5,44.36,44.4,115355.0,40.0461,40.0821,39.956,39.9921,115355.0
2017-11-01 12:30:00,44.4,44.48,44.38,44.45,107123.0,39.9921,40.0641,39.9741,40.0371,107123.0
2017-11-01 12:40:00,44.44,44.46,44.32,44.33,181367.0,40.0281,40.0461,39.92,39.929,181367.0
2017-11-01 12:50:00,44.33,44.4,44.31,44.38,50791.0,39.929,39.9921,39.911,39.9741,50791.0
2017-11-01 13:00:00,44.39,44.39,44.29,44.31,69363.0,39.9831,39.9831,39.893,39.911,69363.0
2017-11-01 13:10:00,44.32,44.36,44.27,44.29,46798.0,39.92,39.956,39.875,39.893,46798.0
2017-11-01 13:20:00,44.29,44.38,44.27,44.36,46971.0,39.893,39.9741,39.875,39.956,46971.0
2017-11-01 13:30:00,44.36,44.38,44.33,44.33,45438.0,39.956,39.9741,39.929,39.929,45438.0
2017-11-01 13:40:00,44.33,44.39,44.25,44.26,104115.0,39.929,39.9831,39.857,39.866,104115.0
2017-11-01 13:50:00,44.26,44.41,44.24,44.39,77818.0,39.866,40.0011,39.848,39.9831,77818.0
2017-11-01 14:00:00,44.41,44.41,44.2,44.26,154318.0,40.0011,40.0011,39.8119,39.866,154318.0
2017-11-01 14:10:00,44.26,44.32,44.22,44.23,292020.0,39.866,39.92,39.8299,39.8389,292020.0
2017-11-01 14:20:00,44.24,44.3,44.2,44.24,103560.0,39.848,39.902,39.8119,39.848,103560.0
2017-11-01 14:30:00,44.24,44.53,44.24,44.43,144474.0,39.848,40.1092,39.848,40.0191,144474.0
2017-11-01 14:40:00,44.44,44.47,44.34,44.34,135849.0,40.0281,40.0551,39.938,39.938,135849.0
2017-11-01 14:50:00,44.34,44.38,44.31,44.37,92476.0,39.938,39.9741,39.911,39.965,92476.0
2017-11-01 15:00:00,44.37,44.42,44.35,44.37,74900.0,39.965,40.0101,39.947,39.965,74900.0
2017-11-01 15:10:00,44.38,44.44,44.37,44.38,86547.0,39.9741,40.0281,39.965,39.9741,86547.0
2017-11-01 15:20:00,44.37,44.39,44.29,44.32,188301.0,39.965,39.9831,39.893,39.92,188301.0
2017-11-01 15:30:00,44.32,44.34,44.29,44.31,235350.0,39.92,39.938,39.893,39.911,235350.0
2017-11-01 15:40:00,44.32,44.33,44.26,44.27,285940.0,39.92,39.929,39.866,39.875,285940.0
2017-11-01 15:50:00,44.27,44.3,44.2,44.25,535033.0,39.875,39.902,39.8119,39.857,535033.0
2017-11-02 09:30:00,44.08,44.28,43.92,44.27,269005.0,39.7038,39.884,39.5597,39.875,269005.0
2017-11-02 09:40:00,44.27,44.43,44.26,44.34,94262.0,39.875,40.0191,39.866,39.938,94262.0
2017-11-02 09:50:00,44.34,44.37,44.27,44.29,85314.0,39.938,39.965,39.875,39.893,85314.0
2017-11-02 10:00:00,44.29,44.31,43.84,43.87,171913.0,39.893,39.911,39.4877,39.5147,171913.0
2017-11-02 10:10:00,43.88,44.01,43.82,43.91,96406.0,39.5237,39.6408,39.4697,39.5507,96406.0
2017-11-02 10:20:00,43.91,43.97,43.83,43.94,174415.0,39.5507,39.6048,39.4787,39.5777,174415.0
2017-11-02 10:30:00,43.95,44.03,43.91,43.98,75494.0,39.5867,39.6588,39.5507,39.6138,75494.0
2017-11-02 10:40:00,43.97,44.13,43.97,44.07,63784.0,39.6048,39.7489,39.6048,39.6948,63784.0
2017-11-02 10:50:00,44.07,44.17,44.04,44.16,55493.0,39.6948,39.7849,39.6678,39.7759,55493.0
2017-11-02 11:00:00,44.15,44.29,44.13,44.27,55040.0,39.7669,39.893,39.7489,39.875,55040.0
2017-11-02 11:10:00,44.28,44.37,44.27,44.32,77918.0,39.884,39.965,39.875,39.92,77918.0
2017-11-02 11:20:00,44.33,44.39,44.28,44.36,81543.0,39.929,39.9831,39.884,39.956,81543.0
2017-11-02 11:30:00,44.35,44.4,44.31,44.35,71933.0,39.947,39.9921,39.911,39.947,71933.0
2017-11-02 11:40:00,44.35,44.37,44.31,44.37,66252.0,39.947,39.965,39.911,39.965,66252.0
2017-11-02 11:50:00,44.37,44.47,44.37,44.47,222455.0,39.965,40.0551,39.965,40.0551,222455.0
2017-11-02 12:00:00,44.47,44.8,44.46,44.77,111126.0,40.0551,40.3524,40.0461,40.3253,111126.0
2017-11-02 12:10:00,44.78,45.0,44.77,44.95,181776.0,40.3343,40.5325,40.3253,40.4875,181776.0
2017-11-02 12:20:00,44.96,45.0,44.91,44.98,109554.0,40.4965,40.5325,40.4514,40.5145,109554.0
2017-11-02 12:30:00,44.98,45.03,44.88,45.03,115926.0,40.5145,40.5595,40.4244,40.5595,115926.0
2017-11-02 12:40:00,45.03,45.21,45.02,45.21,120725.0,40.5595,40.7217,40.5505,40.7217,120725.0
2017-11-02 12:50:00,45.21,45.33,45.21,45.28,192870.0,40.7217,40.8297,40.7217,40.7847,192870.0
2017-11-02 13:00:00,45.28,45.36,45.09,45.1,183096.0,40.7847,40.8568,40.6136,40.6226,183096.0
2017-11-02 13:10:00,45.09,45.22,45.09,45.22,82416.0,40.6136,40.7307,40.6136,40.7307,82416.0
2017-11-02 13:20:00,45.22,45.22,45.09,45.09,75133.0,40.7307,40.7307,40.6136,40.6136,75133.0
2017-11-02 13:30:00,45.09,45.09,45.0,45.06,57815.0,40.6136,40.6136,40.5325,40.5865,57815.0
2017-11-02 13:40:00,45.05,45.09,45.01,45.03,49603.0,40.5775,40.6136,40.5415,40.5595,49603.0
2017-11-02 13:50:00,45.02,45.11,45.01,45.08,62726.0,40.5505,40.6316,40.5415,40.6046,62726.0
2017-11-02 14:00:00,45.07,45.11,45.04,45.11,57697.0,40.5956,40.6316,40.5685,40.6316,57697.0
2017-11-02 14:10:00,45.11,45.14,45.05,45.05,52818.0,40.6316,40.6586,40.5775,40.5775,52818.0
2017-11-02 14:20:00,45.05,45.12,45.04,45.12,56215.0,40.5775,40.6406,40.5685,40.6406,56215.0
2017-11-02 14:30:00,45.12,45.13,45.03,45.05,87992.0,40.6406,40.6496,40.5595,40.5775,87992.0
2017-11-02 14:40:00,45.04,45.06,44.94,44.98,57823.0,40.5685,40.5865,40.4785,40.5145,57823.0
2017-11-02 14:50:00,44.99,45.0,44.89,44.9,54961.0,40.5235,40.5325,40.4334,40.4424,54961.0
2017-11-02 15:00:00,44.9,44.91,44.83,44.84,71358.0,40.4424,40.4514,40.3794,40.3884,71358.0
2017-11-02 15:10:00,44.84,44.92,44.84,44.9,58873.0,40.3884,40.4604,40.3884,40.4424,58873.0
2017-11-02 15:20:00,44.9,45.05,44.9,45.05,89611.0,40.4424,40.5775,40.4424,40.5775,89611.0
2017-11-02 15:30:00,45.05,45.11,45.04,45.07,145207.0,40.5775,40.6316,40.5685,40.5956,145207.0
2017-11-02 15:40:00,45.07,45.15,45.06,45.09,178427.0,40.5956,40.6676,40.5865,40.6136,178427.0
2017-11-02 15:50:00,45.09,45.1,45.01,45.04,353440.0,40.6136,40.6226,40.5415,40.5685,353440.0
2017-11-03 09:30:00,44.79,44.89,44.59,44.59,204669.0,40.3434,40.4334,40.1632,40.1632,204669.0
2017-11-03 09:40:00,44.59,44.77,44.59,44.75,122823.0,40.1632,40.3253,40.1632,40.3073,122823.0
2017-11-03 09:50:00,44.76,44.81,44.69,44.71,88435.0,40.3163,40.3614,40.2533,40.2713,88435.0
2017-11-03 10:00:00,44.73,44.88,44.67,44.67,71491.0,40.2893,40.4244,40.2353,40.2353,71491.0
2017-11-03 10:10:00,44.66,44.75,44.57,44.71,62428.0,40.2263,40.3073,40.1452,40.2713,62428.0
2017-11-03 10:20:00,44.7,44.76,44.61,44.65,74174.0,40.2623,40.3163,40.1812,40.2173,74174.0
2017-11-03 10:30:00,44.65,44.7,44.57,44.57,61699.0,40.2173,40.2623,40.1452,40.1452,61699.0
2017-11-03 10:40:00,44.58,44.66,44.56,44.62,54859.0,40.1542,40.2263,40.1362,40.1902,54859.0
2017-11-03 10:50:00,44.62,44.62,44.54,44.57,56566.0,40.1902,40.1902,40.1182,40.1452,56566.0
2017-11-03 11:00:00,44.58,44.63,44.57,44.62,67943.0,40.1542,40.1992,40.1452,40.1902,67943.0
2017-11-03 11:10:00,44.62,44.68,44.61,44.67,62146.0,40.1902,40.2443,40.1812,40.2353,62146.0
2017-11-03 11:20:00,44.67,44.72,44.66,44.72,73604.0,40.2353,40.2803,40.2263,40.2803,73604.0
2017-11-03 11:30:00,44.72,44.72,44.61,44.62,70575.0,40.2803,40.2803,40.1812,40.1902,70575.0
2017-11-03 11:40:00,44.62,44.64,44.57,44.6,40339.0,40.1902,40.2082,40.1452,40.1722,40339.0
2017-11-03 11:50:00,44.6,44.61,44.49,44.49,81515.0,40.1722,40.1812,40.0731,40.0731,81515.0
2017-11-03 12:00:00,44.5,44.56,44.48,44.54,72269.0,40.0821,40.1362,40.0641,40.1182,72269.0
2017-11-03 12:10:00,44.55,44.6,44.5,44.52,69873.0,40.1272,40.1722,40.0821,40.1002,69873.0
2017-11-03 12:20:00,44.51,44.62,44.51,44.6,47549.0,40.0911,40.1902,40.0911,40.1722,47549.0
2017-11-03 12:30:00,44.6,44.61,44.53,44.53,44715.0,40.1722,40.1812,40.1092,40.1092,44715.0
2017-11-03 12:40:00,44.53,44.68,44.53,44.62,74506.0,40.1092,40.2443,40.1092,40.1902,74506.0
2017-11-03 12:50:00,44.62,44.65,44.61,44.62,30442.0,40.1902,40.2173,40.1812,40.1902,30442.0
2017-11-03 13:00:00,44.62,44.63,44.58,44.62,40315.0,40.1902,40.1992,40.1542,40.1902,40315.0
2017-11-03 13:10:00,44.62,44.62,44.59,44.61,31301.0,40.1902,40.1902,40.1632,40.1812,31301.0
2017-11-03 13:20:00,44.61,44.66,44.6,44.63,19971.0,40.1812,40.2263,40.1722,40.1992,19971.0
2017-11-03 13:30:00,44.63,44.73,44.62,44.72,41358.0,40.1992,40.2893,40.1902,40.2803,41358.0
2017-11-03 13:40:00,44.72,44.76,44.68,44.75,41226.0,40.2803,40.3163,40.2443,40.3073,41226.0
2017-11-03 13:50:00,44.75,44.79,44.74,44.79,45643.0,40.3073,40.3434,40.2983,40.3434,45643.0
2017-11-03 14:00:00,44.79,44.82,44.78,44.8,94948.0,40.3434,40.3704,40.3343,40.3524,94948.0
2017-11-03 14:10:00,44.8,44.81,44.69,44.72,40698.0,40.3524,40.3614,40.2533,40.2803,40698.0
2017-11-03 14:20:00,44.71,44.73,44.68,44.7,44264.0,40.2713,40.2893,40.2443,40.2623,44264.0
2017-11-03 14:30:00,44.7,44.73,44.65,44.68,99336.0,40.2623,40.2893,40.2173,40.2443,99336.0
2017-11-03 14:40:00,44.68,44.72,44.63,44.71,64524.0,40.2443,40.2803,40.1992,40.2713,64524.0
2017-11-03 14:50:00,44.71,44.73,44.69,44.72,29367.0,40.2713,40.2893,40.2533,40.2803,29367.0
2017-11-03 15:00:00,44.72,44.77,44.71,44.75,58812.0,40.2803,40.3253,40.2713,40.3073,58812.0
2017-11-03 15:10:00,44.75,44.75,44.62,44.65,182647.0,40.3073,40.3073,40.1902,40.2173,182647.0
2017-11-03 15:20:00,44.64,44.73,44.64,44.73,69183.0,40.2082,40.2893,40.2082,40.2893,69183.0
2017-11-03 15:30:00,44.73,44.86,44.73,44.84,162908.0,40.2893,40.4064,40.2893,40.3884,162908.0
2017-11-03 15:40:00,44.84,44.89,44.82,44.83,138983.0,40.3884,40.4334,40.3704,40.3794,138983.0
2017-11-03 15:50:00,44.83,44.84,44.77,44.82,258079.0,40.3794,40.3884,40.3253,40.3704,258079.0
2017-11-06 09:30:00,44.69,44.7,44.54,44.68,191811.0,40.2533,40.2623,40.1182,40.2443,191811.0
2017-11-06 09:40:00,44.68,44.7,44.56,44.64,94363.0,40.2443,40.2623,40.1362,40.2082,94363.0
2017-11-06 09:50:00,44.63,44.84,44.63,44.84,53934.0,40.1992,40.3884,40.1992,40.3884,53934.0
2017-11-06 10:00:00,44.83,44.83,44.72,44.76,60297.0,40.3794,40.3794,40.2803,40.3163,60297.0
2017-11-06 10:10:00,44.76,44.8,44.71,44.77,50292.0,40.3163,40.3524,40.2713,40.3253,50292.0
2017-11-06 10:20:00,44.76,44.9,44.76,44.85,36788.0,40.3163,40.4424,40.3163,40.3974,36788.0
2017-11-06 10:30:00,44.86,44.91,44.79,44.8,57308.0,40.4064,40.4514,40.3434,40.3524,57308.0
2017-11-06 10:40:00,44.8,44.84,44.75,44.83,39710.0,40.3524,40.3884,40.3073,40.3794,39710.0
2017-11-06 10:50:00,44.83,44.84,44.72,44.74,32413.0,40.3794,40.3884,40.2803,40.2983,32413.0
2017-11-06 11:00:00,44.73,44.74,44.66,44.67,22555.0,40.2893,40.2983,40.2263,40.2353,22555.0
2017-11-06 11:10:00,44.67,44.68,44.58,44.62,55117.0,40.2353,40.2443,40.1542,40.1902,55117.0
2017-11-06 11:20:00,44.63,44.67,44.6,44.63,58066.0,40.1992,40.2353,40.1722,40.1992,58066.0
2017-11-06 11:30:00,44.63,44.65,44.6,44.62,45424.0,40.1992,40.2173,40.1722,40.1902,45424.0
2017-11-06 11:40:00,44.61,44.63,44.59,44.62,30833.0,40.1812,40.1992,40.1632,40.1902,30833.0
2017-11-06 11:50:00,44.63,44.66,44.58,44.59,28451.0,40.1992,40.2263,40.1542,40.1632,28451.0
2017-11-06 12:00:00,44.59,44.66,44.58,44.65,40402.0,40.1632,40.2263,40.1542,40.2173,40402.0
2017-11-06 12:10:00,44.65,44.67,44.61,44.64,27166.0,40.2173,40.2353,40.1812,40.2082,27166.0
2017-11-06 12:20:00,44.63,44.65,44.59,44.6,66425.0,40.1992,40.2173,40.1632,40.1722,66425.0
2017-11-06 12:30:00,44.6,44.61,44.51,44.53,60598.0,40.1722,40.1812,40.0911,40.1092,60598.0
2017-11-06 12:40:00,44.53,44.61,44.53,44.58,15924.0,40.1092,40.1812,40.1092,40.1542,15924.0
2017-11-06 12:50:00,44.58,44.59,44.53,44.55,72890.0,40.1542,40.1632,40.1092,40.1272,72890.0
2017-11-06 13:00:00,44.55,44.56,44.49,44.54,29368.0,40.1272,40.1362,40.0731,40.1182,29368.0
2017-11-06 13:10:00,44.55,44.56,44.47,44.48,29812.0,40.1272,40.1362,40.0551,40.0641,29812.0
2017-11-06 13:20:00,44.48,44.51,44.46,44.47,27423.0,40.0641,40.0911,40.0461,40.0551,27423.0
2017-11-06 13:30:00,44.47,44.5,44.46,44.49,23685.0,40.0551,40.0821,40.0461,40.0731,23685.0
2017-11-06 13:40:00,44.48,44.49,44.45,44.45,29837.0,40.0641,40.0731,40.0371,40.0371,29837.0
2017-11-06 13:50:00,44.46,44.49,44.44,44.45,29939.0,40.0461,40.0731,40.0281,40.0371,29939.0
2017-11-06 14:00:00,44.44,44.46,44.43,44.46,22122.0,40.0281,40.0461,40.0191,40.0461,22122.0
2017-11-06 14:10:00,44.46,44.49,44.45,44.46,38861.0,40.0461,40.0731,40.0371,40.0461,38861.0
2017-11-06 14:20:00,44.47,44.48,44.44,44.46,30293.0,40.0551,40.0641,40.0281,40.0461,30293.0
2017-11-06 14:30:00,44.47,44.54,44.45,44.53,52049.0,40.0551,40.1182,40.0371,40.1092,52049.0
2017-11-06 14:40:00,44.52,44.57,44.51,44.57,47663.0,40.1002,40.1452,40.0911,40.1452,47663.0
2017-11-06 14:50:00,44.56,44.59,44.56,44.57,34808.0,40.1362,40.1632,40.1362,40.1452,34808.0
2017-11-06 15:00:00,44.56,44.61,44.54,44.58,50098.0,40.1362,40.1812,40.1182,40.1542,50098.0
2017-11-06 15:10:00,44.59,44.67,44.59,44.65,46856.0,40.1632,40.2353,40.1632,40.2173,46856.0
2017-11-06 15:20:00,44.65,44.66,44.63,44.64,43698.0,40.2173,40.2263,40.1992,40.2082,43698.0
2017-11-06 15:30:00,44.63,44.7,44.63,44.69,54079.0,40.1992,40.2623,40.1992,40.2533,54079.0
2017-11-06 15:40:00,44.69,44.72,44.66,44.69,137261.0,40.2533,40.2803,40.2263,40.2533,137261.0
2017-11-06 15:50:00,44.68,44.72,44.64,44.65,221345.0,40.2443,40.2803,40.2082,40.2173,221345.0
2017-11-07 09:30:00,44.71,44.8,44.57,44.78,103183.0,40.2713,40.3524,40.1452,40.3343,103183.0
2017-11-07 09:40:00,44.77,44.86,44.66,44.68,100092.0,40.3253,40.4064,40.2263,40.2443,100092.0
2017-11-07 09:50:00,44.69,44.73,44.61,44.61,58620.0,40.2533,40.2893,40.1812,40.1812,58620.0
2017-11-07 10:00:00,44.59,44.68,44.42,44.43,81493.0,40.1632,40.2443,40.0101,40.0191,81493.0
2017-11-07 10:10:00,44.42,44.53,44.36,44.48,91011.0,40.0101,40.1092,39.956,40.0641,91011.0
2017-11-07 10:20:00,44.48,44.48,44.33,44.33,73772.0,40.0641,40.0641,39.929,39.929,73772.0
2017-11-07 10:30:00,44.33,44.43,44.26,44.35,115044.0,39.929,40.0191,39.866,39.947,115044.0
2017-11-07 10:40:00,44.35,44.37,44.24,44.29,126776.0,39.947,39.965,39.848,39.893,126776.0
2017-11-07 10:50:00,44.29,44.32,44.26,44.31,40086.0,39.893,39.92,39.866,39.911,40086.0
2017-11-07 11:00:00,44.31,44.43,44.3,44.37,65097.0,39.911,40.0191,39.902,39.965,65097.0
2017-11-07 11:10:00,44.38,44.38,44.31,44.31,52749.0,39.9741,39.9741,39.911,39.911,52749.0
2017-11-07 11:20:00,44.31,44.37,44.28,44.36,37165.0,39.911,39.965,39.884,39.956,37165.0
2017-11-07 11:30:00,44.36,44.37,44.25,44.26,87184.0,39.956,39.965,39.857,39.866,87184.0
2017-11-07 11:40:00,44.25,44.25,44.15,44.15,89798.0,39.857,39.857,39.7669,39.7669,89798.0
2017-11-07 11:50:00,44.15,44.16,44.0,44.01,50590.0,39.7669,39.7759,39.6318,39.6408,50590.0
2017-11-07 12:00:00,44.02,44.05,43.97,44.03,76469.0,39.6498,39.6768,39.6048,39.6588,76469.0
2017-11-07 12:10:00,44.04,44.04,43.94,43.97,136013.0,39.6678,39.6678,39.5777,39.6048,136013.0
2017-11-07 12:20:00,43.98,43.99,43.89,43.97,43216.0,39.6138,39.6228,39.5327,39.6048,43216.0
2017-11-07 12:30:00,43.96,44.11,43.96,44.11,88607.0,39.5958,39.7309,39.5958,39.7309,88607.0
2017-11-07 12:40:00,44.11,44.21,44.06,44.09,103832.0,39.7309,39.8209,39.6858,39.7128,103832.0
2017-11-07 12:50:00,44.1,44.12,44.05,44.06,34207.0,39.7219,39.7399,39.6768,39.6858,34207.0
2017-11-07 13:00:00,44.05,44.12,44.04,44.11,112034.0,39.6768,39.7399,39.6678,39.7309,112034.0
2017-11-07 13:10:00,44.11,44.12,44.04,44.07,85388.0,39.7309,39.7399,39.6678,39.6948,85388.0
2017-11-07 13:20:00,44.08,44.13,44.02,44.12,66600.0,39.7038,39.7489,39.6498,39.7399,66600.0
2017-11-07 13:30:00,44.13,44.16,44.07,44.08,57559.0,39.7489,39.7759,39.6948,39.7038,57559.0
2017-11-07 13:40:00,44.08,44.11,44.08,44.1,24864.0,39.7038,39.7309,39.7038,39.7219,24864.0
2017-11-07 13:50:00,44.09,44.09,43.99,43.99,72749.0,39.7128,39.7128,39.6228,39.6228,72749.0
2017-11-07 14:00:00,43.99,44.08,43.97,44.07,111462.0,39.6228,39.7038,39.6048,39.6948,111462.0
2017-11-07 14:10:00,44.07,44.08,43.94,43.97,67760.0,39.6948,39.7038,39.5777,39.6048,67760.0
2017-11-07 14:20:00,43.97,43.99,43.95,43.98,22905.0,39.6048,39.6228,39.5867,39.6138,22905.0
2017-11-07 14:30:00,43.98,44.06,43.94,44.02,130712.0,39.6138,39.6858,39.5777,39.6498,130712.0
2017-11-07 14:40:00,44.02,44.05,43.95,43.97,48849.0,39.6498,39.6768,39.5867,39.6048,48849.0
2017-11-07 14:50:00,43.96,44.01,43.88,43.88,85435.0,39.5958,39.6408,39.5237,39.5237,85435.0
2017-11-07 15:00:00,43.89,43.98,43.86,43.96,91832.0,39.5327,39.6138,39.5057,39.5958,91832.0
2017-11-07 15:10:00,43.96,43.98,43.92,43.97,172830.0,39.5958,39.6138,39.5597,39.6048,172830.0
2017-11-07 15:20:00,43.96,44.01,43.92,44.01,91232.0,39.5958,39.6408,39.5597,39.6408,91232.0
2017-11-07 15:30:00,44.01,44.06,43.95,44.05,107922.0,39.6408,39.6858,39.5867,39.6768,107922.0
2017-11-07 15:40:00,44.05,44.06,44.0,44.05,156206.0,39.6768,39.6858,39.6318,39.6768,156206.0
2017-11-07 15:50:00,44.06,44.17,44.05,44.15,384645.0,39.6858,39.7849,39.6768,39.7669,384645.0
2017-11-08 09:30:00,44.12,44.12,43.88,43.9,140769.0,39.7399,39.7399,39.5237,39.5417,140769.0
2017-11-08 09:40:00,43.89,44.11,43.87,43.98,69506.0,39.5327,39.7309,39.5147,39.6138,69506.0
2017-11-08 09:50:00,43.96,44.07,43.95,43.99,170296.0,39.5958,39.6948,39.5867,39.6228,170296.0
2017-11-08 10:00:00,44.0,44.21,43.99,44.16,53848.0,39.6318,39.8209,39.6228,39.7759,53848.0
2017-11-08 10:10:00,44.17,44.22,44.07,44.09,29271.0,39.7849,39.8299,39.6948,39.7128,29271.0
2017-11-08 10:20:00,44.08,44.15,44.01,44.03,28776.0,39.7038,39.7669,39.6408,39.6588,28776.0
2017-11-08 10:30:00,44.04,44.07,43.98,44.0,54097.0,39.6678,39.6948,39.6138,39.6318,54097.0
2017-11-08 10:40:00,43.99,44.05,43.9,43.99,45692.0,39.6228,39.6768,39.5417,39.6228,45692.0
2017-11-08 10:50:00,43.98,44.08,43.97,44.02,45005.0,39.6138,39.7038,39.6048,39.6498,45005.0
2017-11-08 11:00:00,44.02,44.09,44.02,44.04,35825.0,39.6498,39.7128,39.6498,39.6678,35825.0
2017-11-08 11:10:00,44.03,44.08,43.99,44.03,44466.0,39.6588,39.7038,39.6228,39.6588,44466.0
2017-11-08 11:20:00,44.03,44.05,44.01,44.04,20692.0,39.6588,39.6768,39.6408,39.6678,20692.0
2017-11-08 11:30:00,44.03,44.05,43.99,44.0,205598.0,39.6588,39.6768,39.6228,39.6318,205598.0
2017-11-08 11:40:00,43.99,44.11,43.98,44.11,68877.0,39.6228,39.7309,39.6138,39.7309,68877.0
2017-11-08 11:50:00,44.12,44.25,44.09,44.25,99341.0,39.7399,39.857,39.7128,39.857,99341.0
2017-11-08 12:00:00,44.25,44.29,44.14,44.17,168296.0,39.857,39.893,39.7579,39.7849,168296.0
2017-11-08 12:10:00,44.16,44.24,44.14,44.19,47795.0,39.7759,39.848,39.7579,39.8029,47795.0
2017-11-08 12:20:00,44.19,44.38,44.18,44.35,145533.0,39.8029,39.9741,39.7939,39.947,145533.0
2017-11-08 12:30:00,44.34,44.34,44.15,44.15,169129.0,39.938,39.938,39.7669,39.7669,169129.0
2017-11-08 12:40:00,44.15,44.24,44.13,44.21,51450.0,39.7669,39.848,39.7489,39.8209,51450.0
2017-11-08 12:50:00,44.22,44.27,44.2,44.26,67166.0,39.8299,39.875,39.8119,39.866,67166.0
2017-11-08 13:00:00,44.26,44.37,44.25,44.32,81798.0,39.866,39.965,39.857,39.92,81798.0
2017-11-08 13:10:00,44.32,44.33,44.27,44.33,89968.0,39.92,39.929,39.875,39.929,89968.0
2017-11-08 13:20:00,44.33,44.34,44.27,44.34,56153.0,39.929,39.938,39.875,39.938,56153.0
2017-11-08 13:30:00,44.34,44.35,44.28,44.31,28291.0,39.938,39.947,39.884,39.911,28291.0
2017-11-08 13:40:00,44.31,44.36,44.28,44.34,30068.0,39.911,39.956,39.884,39.938,30068.0
2017-11-08 13:50:00,44.34,44.35,44.24,44.25,100437.0,39.938,39.947,39.848,39.857,100437.0
2017-11-08 14:00:00,44.25,44.26,44.19,44.22,46886.0,39.857,39.866,39.8029,39.8299,46886.0
2017-11-08 14:10:00,44.22,44.28,44.21,44.26,33365.0,39.8299,39.884,39.8209,39.866,33365.0
2017-11-08 14:20:00,44.26,44.29,44.21,44.25,41409.0,39.866,39.893,39.8209,39.857,41409.0
2017-11-08 14:30:00,44.25,44.26,44.17,44.21,30571.0,39.857,39.866,39.7849,39.8209,30571.0
2017-11-08 14:40:00,44.21,44.26,44.2,44.23,52344.0,39.8209,39.866,39.8119,39.8389,52344.0
2017-11-08 14:50:00,44.24,44.26,44.19,44.19,51180.0,39.848,39.866,39.8029,39.8029,51180.0
2017-11-08 15:00:00,44.19,44.22,44.15,44.18,76655.0,39.8029,39.8299,39.7669,39.7939,76655.0
2017-11-08 15:10:00,44.17,44.2,44.16,44.18,48780.0,39.7849,39.8119,39.7759,39.7939,48780.0
2017-11-08 15:20:00,44.18,44.25,44.17,44.25,97071.0,39.7939,39.857,39.7849,39.857,97071.0
2017-11-08 15:30:00,44.25,44.35,44.24,44.34,113622.0,39.857,39.947,39.848,39.938,113622.0
2017-11-08 15:40:00,44.34,44.35,44.24,44.26,120977.0,39.938,39.947,39.848,39.866,120977.0
2017-11-08 15:50:00,44.26,44.31,44.25,44.29,398537.0,39.866,39.911,39.857,39.893,398537.0
2017-11-09 09:30:00,43.95,44.09,43.92,44.08,94088.0,39.6587,39.7851,39.6316,39.776,94088.0
2017-11-09 09:40:00,44.08,44.1,43.86,43.87,141643.0,39.776,39.7941,39.5775,39.5865,141643.0
2017-11-09 09:50:00,43.87,44.07,43.85,44.05,187203.0,39.5865,39.767,39.5685,39.749,187203.0
2017-11-09 10:00:00,44.07,44.17,44.04,44.14,101510.0,39.767,39.8572,39.7399,39.8302,101510.0
2017-11-09 10:10:00,44.15,44.17,44.02,44.11,89817.0,39.8392,39.8572,39.7219,39.8031,89817.0
2017-11-09 10:20:00,44.1,44.13,44.05,44.06,54986.0,39.7941,39.8211,39.749,39.758,54986.0
2017-11-09 10:30:00,44.07,44.08,43.89,43.96,138484.0,39.767,39.776,39.6046,39.6677,138484.0
2017-11-09 10:40:00,43.96,44.04,43.95,44.03,89323.0,39.6677,39.7399,39.6587,39.7309,89323.0
2017-11-09 10:50:00,44.03,44.2,44.0,44.19,104384.0,39.7309,39.8843,39.7038,39.8753,104384.0
2017-11-09 11:00:00,44.19,44.19,44.09,44.09,79819.0,39.8753,39.8753,39.7851,39.7851,79819.0
2017-11-09 11:10:00,44.08,44.11,44.01,44.01,72518.0,39.776,39.8031,39.7129,39.7129,72518.0
2017-11-09 11:20:00,44.01,44.02,43.82,43.91,128425.0,39.7129,39.7219,39.5414,39.6226,128425.0
2017-11-09 11:30:00,43.91,43.92,43.83,43.84,83448.0,39.6226,39.6316,39.5504,39.5595,83448.0
2017-11-09 11:40:00,43.84,43.9,43.64,43.69,145536.0,39.5595,39.6136,39.379,39.4241,145536.0
2017-11-09 11:50:00,43.69,43.71,43.52,43.59,146020.0,39.4241,39.4422,39.2707,39.3339,146020.0
2017-11-09 12:00:00,43.59,43.63,43.5,43.58,133115.0,39.3339,39.37,39.2527,39.3248,133115.0
2017-11-09 12:10:00,43.58,43.61,43.44,43.49,80013.0,39.3248,39.3519,39.1985,39.2436,80013.0
2017-11-09 12:20:00,43.5,43.52,43.33,43.39,79858.0,39.2527,39.2707,39.0993,39.1534,79858.0
2017-11-09 12:30:00,43.38,43.46,43.32,43.44,60340.0,39.1444,39.2166,39.0902,39.1985,60340.0
2017-11-09 12:40:00,43.44,43.44,43.34,43.42,55742.0,39.1985,39.1985,39.1083,39.1805,55742.0
2017-11-09 12:50:00,43.41,43.52,43.39,43.46,47324.0,39.1714,39.2707,39.1534,39.2166,47324.0
2017-11-09 13:00:00,43.47,43.47,43.39,43.45,58331.0,39.2256,39.2256,39.1534,39.2075,58331.0
2017-11-09 13:10:00,43.46,43.52,43.46,43.52,37508.0,39.2166,39.2707,39.2166,39.2707,37508.0
2017-11-09 13:20:00,43.52,43.61,43.52,43.6,61174.0,39.2707,39.3519,39.2707,39.3429,61174.0
2017-11-09 13:30:00,43.6,43.72,43.59,43.66,94209.0,39.3429,39.4512,39.3339,39.397,94209.0
2017-11-09 13:40:00,43.64,43.69,43.62,43.69,38591.0,39.379,39.4241,39.3609,39.4241,38591.0
2017-11-09 13:50:00,43.69,43.74,43.67,43.69,43122.0,39.4241,39.4692,39.4061,39.4241,43122.0
2017-11-09 14:00:00,43.69,43.81,43.68,43.8,113345.0,39.4241,39.5324,39.4151,39.5234,113345.0
2017-11-09 14:10:00,43.79,43.9,43.76,43.9,98430.0,39.5143,39.6136,39.4873,39.6136,98430.0
2017-11-09 14:20:00,43.9,43.94,43.8,43.8,79782.0,39.6136,39.6497,39.5234,39.5234,79782.0
2017-11-09 14:30:00,43.8,43.87,43.74,43.78,68820.0,39.5234,39.5865,39.4692,39.5053,68820.0
2017-11-09 14:40:00,43.77,43.8,43.76,43.79,54662.0,39.4963,39.5234,39.4873,39.5143,54662.0
2017-11-09 14:50:00,43.79,43.83,43.77,43.78,60384.0,39.5143,39.5504,39.4963,39.5053,60384.0
2017-11-09 15:00:00,43.78,43.95,43.77,43.93,102097.0,39.5053,39.6587,39.4963,39.6407,102097.0
2017-11-09 15:10:00,43.93,44.02,43.92,43.96,192076.0,39.6407,39.7219,39.6316,39.6677,192076.0
2017-11-09 15:20:00,43.96,43.98,43.91,43.94,106187.0,39.6677,39.6858,39.6226,39.6497,106187.0
2017-11-09 15:30:00,43.95,44.05,43.94,44.04,153553.0,39.6587,39.749,39.6497,39.7399,153553.0
2017-11-09 15:40:00,44.04,44.09,43.98,44.0,178421.0,39.7399,39.7851,39.6858,39.7038,178421.0
2017-11-09 15:50:00,44.0,44.08,43.99,44.01,425271.0,39.7038,39.776,39.6948,39.7129,425271.0
2017-11-10 09:30:00,44.12,44.3,44.08,44.3,166295.0,39.8121,39.9745,39.776,39.9745,166295.0
2017-11-10 09:40:00,44.3,44.45,44.25,44.41,127255.0,39.9745,40.1099,39.9294,40.0738,127255.0
2017-11-10 09:50:00,44.42,44.42,44.22,44.27,68055.0,40.0828,40.0828,39.9024,39.9475,68055.0
2017-11-10 10:00:00,44.28,44.28,44.05,44.09,87297.0,39.9565,39.9565,39.749,39.7851,87297.0
2017-11-10 10:10:00,44.1,44.22,44.09,44.19,57454.0,39.7941,39.9024,39.7851,39.8753,57454.0
2017-11-10 10:20:00,44.2,44.21,44.1,44.16,60915.0,39.8843,39.8933,39.7941,39.8482,60915.0
2017-11-10 10:30:00,44.16,44.18,43.95,43.98,106570.0,39.8482,39.8663,39.6587,39.6858,106570.0
2017-11-10 10:40:00,43.99,44.02,43.95,43.98,102113.0,39.6948,39.7219,39.6587,39.6858,102113.0
2017-11-10 10:50:00,43.99,44.02,43.92,44.0,44479.0,39.6948,39.7219,39.6316,39.7038,44479.0
2017-11-10 11:00:00,43.99,44.04,43.98,44.01,79042.0,39.6948,39.7399,39.6858,39.7129,79042.0
2017-11-10 11:10:00,44.0,44.14,43.99,44.14,41971.0,39.7038,39.8302,39.6948,39.8302,41971.0
2017-11-10 11:20:00,44.13,44.21,44.09,44.13,74129.0,39.8211,39.8933,39.7851,39.8211,74129.0
2017-11-10 11:30:00,44.13,44.18,44.12,44.15,42790.0,39.8211,39.8663,39.8121,39.8392,42790.0
2017-11-10 11:40:00,44.16,44.23,44.14,44.2,42404.0,39.8482,39.9114,39.8302,39.8843,42404.0
2017-11-10 11:50:00,44.19,44.25,44.15,44.25,70198.0,39.8753,39.9294,39.8392,39.9294,70198.0
2017-11-10 12:00:00,44.25,44.35,44.25,44.3,60663.0,39.9294,40.0197,39.9294,39.9745,60663.0
2017-11-10 12:10:00,44.29,44.32,44.26,44.28,44175.0,39.9655,39.9926,39.9385,39.9565,44175.0
2017-11-10 12:20:00,44.27,44.29,44.23,44.26,32505.0,39.9475,39.9655,39.9114,39.9385,32505.0
2017-11-10 12:30:00,44.26,44.36,44.25,44.35,90652.0,39.9385,40.0287,39.9294,40.0197,90652.0
2017-11-10 12:40:00,44.34,44.35,44.32,44.33,48364.0,40.0106,40.0197,39.9926,40.0016,48364.0
2017-11-10 12:50:00,44.33,44.42,44.32,44.38,87844.0,40.0016,40.0828,39.9926,40.0467,87844.0
2017-11-10 13:00:00,44.38,44.41,44.32,44.41,120775.0,40.0467,40.0738,39.9926,40.0738,120775.0
2017-11-10 13:10:00,44.41,44.44,44.39,44.43,70528.0,40.0738,40.1009,40.0558,40.0919,70528.0
2017-11-10 13:20:00,44.43,44.5,44.41,44.49,97680.0,40.0919,40.155,40.0738,40.146,97680.0
2017-11-10 13:30:00,44.48,44.49,44.39,44.4,92911.0,40.137,40.146,40.0558,40.0648,92911.0
2017-11-10 13:40:00,44.39,44.4,44.25,44.25,65339.0,40.0558,40.0648,39.9294,39.9294,65339.0
2017-11-10 13:50:00,44.25,44.32,44.2,44.31,117868.0,39.9294,39.9926,39.8843,39.9836,117868.0
2017-11-10 14:00:00,44.32,44.33,44.2,44.23,56991.0,39.9926,40.0016,39.8843,39.9114,56991.0
2017-11-10 14:10:00,44.23,44.27,44.15,44.18,76048.0,39.9114,39.9475,39.8392,39.8663,76048.0
2017-11-10 14:20:00,44.19,44.23,44.16,44.16,54598.0,39.8753,39.9114,39.8482,39.8482,54598.0
2017-11-10 14:30:00,44.16,44.27,44.15,44.27,81784.0,39.8482,39.9475,39.8392,39.9475,81784.0
2017-11-10 14:40:00,44.27,44.31,44.19,44.23,90262.0,39.9475,39.9836,39.8753,39.9114,90262.0
2017-11-10 14:50:00,44.23,44.29,44.2,44.25,110989.0,39.9114,39.9655,39.8843,39.9294,110989.0
2017-11-10 15:00:00,44.26,44.32,44.24,44.3,113204.0,39.9385,39.9926,39.9204,39.9745,113204.0
2017-11-10 15:10:00,44.3,44.33,44.25,44.3,177678.0,39.9745,40.0016,39.9294,39.9745,177678.0
2017-11-10 15:20:00,44.29,44.29,44.24,44.24,126449.0,39.9655,39.9655,39.9204,39.9204,126449.0
2017-11-10 15:30:00,44.24,44.33,44.23,44.27,242474.0,39.9204,40.0016,39.9114,39.9475,242474.0
2017-11-10 15:40:00,44.27,44.32,44.25,44.32,171025.0,39.9475,39.9926,39.9294,39.9926,171025.0
2017-11-10 15:50:00,44.32,44.35,44.24,44.28,449544.0,39.9926,40.0197,39.9204,39.9565,449544.0
2017-11-13 09:30:00,44.0,44.13,43.93,44.03,132115.0,39.7038,39.8211,39.6407,39.7309,132115.0
2017-11-13 09:40:00,44.04,44.17,44.0,44.16,114755.0,39.7399,39.8572,39.7038,39.8482,114755.0
2017-11-13 09:50:00,44.15,44.22,44.08,44.18,64840.0,39.8392,39.9024,39.776,39.8663,64840.0
2017-11-13 10:00:00,44.18,44.23,44.09,44.22,79469.0,39.8663,39.9114,39.7851,39.9024,79469.0
2017-11-13 10:10:00,44.24,44.35,44.22,44.28,53849.0,39.9204,40.0197,39.9024,39.9565,53849.0
2017-11-13 10:20:00,44.28,44.33,44.21,44.33,156704.0,39.9565,40.0016,39.8933,40.0016,156704.0
2017-11-13 10:30:00,44.33,44.36,44.23,44.3,92515.0,40.0016,40.0287,39.9114,39.9745,92515.0
2017-11-13 10:40:00,44.3,44.47,44.29,44.44,132076.0,39.9745,40.1279,39.9655,40.1009,132076.0
2017-11-13 10:50:00,44.45,44.49,44.43,44.48,85607.0,40.1099,40.146,40.0919,40.137,85607.0
2017-11-13 11:00:00,44.47,44.48,44.36,44.37,43675.0,40.1279,40.137,40.0287,40.0377,43675.0
2017-11-13 11:10:00,44.37,44.5,44.35,44.5,51442.0,40.0377,40.155,40.0197,40.155,51442.0
2017-11-13 11:20:00,44.5,44.53,44.42,44.44,60291.0,40.155,40.1821,40.0828,40.1009,60291.0
2017-11-13 11:30:00,44.44,44.46,44.37,44.38,35170.0,40.1009,40.1189,40.0377,40.0467,35170.0
2017-11-13 11:40:00,44.38,44.44,44.36,44.44,34748.0,40.0467,40.1009,40.0287,40.1009,34748.0
2017-11-13 11:50:00,44.43,44.47,44.42,44.46,27468.0,40.0919,40.1279,40.0828,40.1189,27468.0
2017-11-13 12:00:00,44.46,44.49,44.42,44.47,36373.0,40.1189,40.146,40.0828,40.1279,36373.0
2017-11-13 12:10:00,44.47,44.49,44.39,44.41,29998.0,40.1279,40.146,40.0558,40.0738,29998.0
2017-11-13 12:20:00,44.41,44.43,44.37,44.37,79601.0,40.0738,40.0919,40.0377,40.0377,79601.0
2017-11-13 12:30:00,44.37,44.42,44.36,44.4,37375.0,40.0377,40.0828,40.0287,40.0648,37375.0
2017-11-13 12:40:00,44.39,44.49,44.38,44.48,52004.0,40.0558,40.146,40.0467,40.137,52004.0
2017-11-13 12:50:00,44.47,44.51,44.46,44.48,26845.0,40.1279,40.164,40.1189,40.137,26845.0
2017-11-13 13:00:00,44.48,44.49,44.41,44.41,41377.0,40.137,40.146,40.0738,40.0738,41377.0
2017-11-13 13:10:00,44.41,44.53,44.4,44.51,48957.0,40.0738,40.1821,40.0648,40.164,48957.0
2017-11-13 13:20:00,44.52,44.55,44.51,44.54,45264.0,40.1731,40.2001,40.164,40.1911,45264.0
2017-11-13 13:30:00,44.54,44.6,44.53,44.59,48931.0,40.1911,40.2453,40.1821,40.2362,48931.0
2017-11-13 13:40:00,44.58,44.58,44.51,44.52,32118.0,40.2272,40.2272,40.164,40.1731,32118.0
2017-11-13 13:50:00,44.51,44.58,44.5,44.57,35589.0,40.164,40.2272,40.155,40.2182,35589.0
2017-11-13 14:00:00,44.58,44.6,44.54,44.55,52811.0,40.2272,40.2453,40.1911,40.2001,52811.0
2017-11-13 14:10:00,44.54,44.6,44.54,44.56,42982.0,40.1911,40.2453,40.1911,40.2092,42982.0
2017-11-13 14:20:00,44.57,44.68,44.56,44.65,264656.0,40.2182,40.3174,40.2092,40.2904,264656.0
2017-11-13 14:30:00,44.65,44.72,44.64,44.72,56885.0,40.2904,40.3535,40.2813,40.3535,56885.0
2017-11-13 14:40:00,44.72,44.8,44.7,44.72,109385.0,40.3535,40.4257,40.3355,40.3535,109385.0
2017-11-13 14:50:00,44.72,44.74,44.67,44.72,67360.0,40.3535,40.3716,40.3084,40.3535,67360.0
2017-11-13 15:00:00,44.72,44.82,44.7,44.81,133906.0,40.3535,40.4438,40.3355,40.4347,133906.0
2017-11-13 15:10:00,44.8,44.85,44.72,44.73,118498.0,40.4257,40.4708,40.3535,40.3626,118498.0
2017-11-13 15:20:00,44.73,44.76,44.69,44.69,126654.0,40.3626,40.3896,40.3265,40.3265,126654.0
2017-11-13 15:30:00,44.69,44.7,44.63,44.63,151824.0,40.3265,40.3355,40.2723,40.2723,151824.0
2017-11-13 15:40:00,44.64,44.64,44.59,44.64,414844.0,40.2813,40.2813,40.2362,40.2813,414844.0
2017-11-13 15:50:00,44.63,44.64,44.56,44.6,336036.0,40.2723,40.2813,40.2092,40.2453,336036.0
2017-11-14 09:30:00,44.42,44.64,44.34,44.5,105461.0,40.0828,40.2813,40.0106,40.155,105461.0
2017-11-14 09:40:00,44.5,44.54,44.42,44.45,57825.0,40.155,40.1911,40.0828,40.1099,57825.0
2017-11-14 09:50:00,44.45,44.46,44.29,44.34,87100.0,40.1099,40.1189,39.9655,40.0106,87100.0
2017-11-14 10:00:00,44.34,44.38,44.17,44.34,163519.0,40.0106,40.0467,39.8572,40.0106,163519.0
2017-11-14 10:10:00,44.33,44.47,44.3,44.39,144797.0,40.0016,40.1279,39.9745,40.0558,144797.0
2017-11-14 10:20:00,44.4,44.41,44.21,44.29,117306.0,40.0648,40.0738,39.8933,39.9655,117306.0
2017-11-14 10:30:00,44.3,44.41,44.29,44.4,158373.0,39.9745,40.0738,39.9655,40.0648,158373.0
2017-11-14 10:40:00,44.39,44.51,44.37,44.49,111714.0,40.0558,40.164,40.0377,40.146,111714.0
2017-11-14 10:50:00,44.5,44.54,44.4,44.4,50993.0,40.155,40.1911,40.0648,40.0648,50993.0
2017-11-14 11:00:00,44.4,44.43,44.34,44.34,74251.0,40.0648,40.0919,40.0106,40.0106,74251.0
2017-11-14 11:10:00,44.34,44.46,44.34,44.39,44578.0,40.0106,40.1189,40.0106,40.0558,44578.0
2017-11-14 11:20:00,44.4,44.41,44.33,44.36,57555.0,40.0648,40.0738,40.0016,40.0287,57555.0
2017-11-14 11:30:00,44.36,44.38,44.27,44.3,55655.0,40.0287,40.0467,39.9475,39.9745,55655.0
2017-11-14 11:40:00,44.29,44.38,44.22,44.33,78384.0,39.9655,40.0467,39.9024,40.0016,78384.0
2017-11-14 11:50:00,44.34,44.42,44.34,44.41,39012.0,40.0106,40.0828,40.0106,40.0738,39012.0
2017-11-14 12:00:00,44.41,44.49,44.4,44.42,36694.0,40.0738,40.146,40.0648,40.0828,36694.0
2017-11-14 12:10:00,44.42,44.45,44.38,44.43,38250.0,40.0828,40.1099,40.0467,40.0919,38250.0
2017-11-14 12:20:00,44.43,44.47,44.41,44.46,49859.0,40.0919,40.1279,40.0738,40.1189,49859.0
2017-11-14 12:30:00,44.46,44.5,44.42,44.47,38579.0,40.1189,40.155,40.0828,40.1279,38579.0
2017-11-14 12:40:00,44.47,44.48,44.36,44.39,147660.0,40.1279,40.137,40.0287,40.0558,147660.0
2017-11-14 12:50:00,44.39,44.4,44.26,44.3,40354.0,40.0558,40.0648,39.9385,39.9745,40354.0
2017-11-14 13:00:00,44.3,44.38,44.28,44.36,63101.0,39.9745,40.0467,39.9565,40.0287,63101.0
2017-11-14 13:10:00,44.37,44.43,44.36,44.4,28721.0,40.0377,40.0919,40.0287,40.0648,28721.0
2017-11-14 13:20:00,44.4,44.45,44.39,44.44,45455.0,40.0648,40.1099,40.0558,40.1009,45455.0
2017-11-14 13:30:00,44.44,44.48,44.41,44.43,64412.0,40.1009,40.137,40.0738,40.0919,64412.0
2017-11-14 13:40:00,44.42,44.52,44.42,44.5,42442.0,40.0828,40.1731,40.0828,40.155,42442.0
2017-11-14 13:50:00,44.5,44.5,44.45,44.48,42243.0,40.155,40.155,40.1099,40.137,42243.0
2017-11-14 14:00:00,44.48,44.49,44.45,44.49,57841.0,40.137,40.146,40.1099,40.146,57841.0
2017-11-14 14:10:00,44.49,44.57,44.49,44.5,52139.0,40.146,40.2182,40.146,40.155,52139.0
2017-11-14 14:20:00,44.5,44.56,44.48,44.54,59413.0,40.155,40.2092,40.137,40.1911,59413.0
2017-11-14 14:30:00,44.55,44.64,44.52,44.6,100868.0,40.2001,40.2813,40.1731,40.2453,100868.0
2017-11-14 14:40:00,44.61,44.68,44.61,44.65,75113.0,40.2543,40.3174,40.2543,40.2904,75113.0
2017-11-14 14:50:00,44.65,44.72,44.65,44.69,105616.0,40.2904,40.3535,40.2904,40.3265,105616.0
2017-11-14 15:00:00,44.69,44.7,44.62,44.64,106573.0,40.3265,40.3355,40.2633,40.2813,106573.0
2017-11-14 15:10:00,44.64,44.68,44.63,44.66,56538.0,40.2813,40.3174,40.2723,40.2994,56538.0
2017-11-14 15:20:00,44.65,44.66,44.59,44.59,64172.0,40.2904,40.2994,40.2362,40.2362,64172.0
2017-11-14 15:30:00,44.59,44.66,44.59,44.61,85384.0,40.2362,40.2994,40.2362,40.2543,85384.0
2017-11-14 15:40:00,44.6,44.6,44.54,44.58,126452.0,40.2453,40.2453,40.1911,40.2272,126452.0
2017-11-14 15:50:00,44.58,44.62,44.56,44.6,274244.0,40.2272,40.2633,40.2092,40.2453,274244.0
2017-11-15 09:30:00,44.22,44.3,44.04,44.09,169081.0,39.9024,39.9745,39.7399,39.7851,169081.0
2017-11-15 09:40:00,44.09,44.34,44.0,44.25,101399.0,39.7851,40.0106,39.7038,39.9294,101399.0
2017-11-15 09:50:00,44.23,44.34,44.21,44.27,64802.0,39.9114,40.0106,39.8933,39.9475,64802.0
2017-11-15 10:00:00,44.27,44.4,44.24,44.35,79720.0,39.9475,40.0648,39.9204,40.0197,79720.0
2017-11-15 10:10:00,44.35,44.54,44.35,44.51,64730.0,40.0197,40.1911,40.0197,40.164,64730.0
2017-11-15 10:20:00,44.52,44.65,44.44,44.44,62619.0,40.1731,40.2904,40.1009,40.1009,62619.0
2017-11-15 10:30:00,44.44,44.58,44.44,44.58,74487.0,40.1009,40.2272,40.1009,40.2272,74487.0
2017-11-15 10:40:00,44.58,44.63,44.51,44.59,110454.0,40.2272,40.2723,40.164,40.2362,110454.0
2017-11-15 10:50:00,44.58,44.69,44.56,44.66,42157.0,40.2272,40.3265,40.2092,40.2994,42157.0
2017-11-15 11:00:00,44.67,44.79,44.65,44.77,77960.0,40.3084,40.4167,40.2904,40.3987,77960.0
2017-11-15 11:10:00,44.77,44.91,44.74,44.9,128618.0,40.3987,40.525,40.3716,40.516,128618.0
2017-11-15 11:20:00,44.9,45.1,44.9,45.03,386644.0,40.516,40.6964,40.516,40.6333,386644.0
2017-11-15 11:30:00,45.03,45.08,45.01,45.04,124537.0,40.6333,40.6784,40.6152,40.6423,124537.0
2017-11-15 11:40:00,45.03,45.08,44.87,44.9,274058.0,40.6333,40.6784,40.4889,40.516,274058.0
2017-11-15 11:50:00,44.9,44.91,44.84,44.89,202568.0,40.516,40.525,40.4618,40.5069,202568.0
2017-11-15 12:00:00,44.89,44.89,44.71,44.74,285831.0,40.5069,40.5069,40.3445,40.3716,285831.0
2017-11-15 12:10:00,44.74,44.76,44.7,44.75,122099.0,40.3716,40.3896,40.3355,40.3806,122099.0
2017-11-15 12:20:00,44.76,44.78,44.73,44.78,107389.0,40.3896,40.4077,40.3626,40.4077,107389.0
2017-11-15 12:30:00,44.78,44.78,44.68,44.75,80818.0,40.4077,40.4077,40.3174,40.3806,80818.0
2017-11-15 12:40:00,44.74,44.77,44.68,44.72,82273.0,40.3716,40.3987,40.3174,40.3535,82273.0
2017-11-15 12:50:00,44.73,44.78,44.72,44.78,76517.0,40.3626,40.4077,40.3535,40.4077,76517.0
2017-11-15 13:00:00,44.78,44.79,44.67,44.68,135077.0,40.4077,40.4167,40.3084,40.3174,135077.0
2017-11-15 13:10:00,44.68,44.74,44.68,44.72,58798.0,40.3174,40.3716,40.3174,40.3535,58798.0
2017-11-15 13:20:00,44.72,44.73,44.64,44.65,62077.0,40.3535,40.3626,40.2813,40.2904,62077.0
2017-11-15 13:30:00,44.65,44.72,44.64,44.69,73653.0,40.2904,40.3535,40.2813,40.3265,73653.0
2017-11-15 13:40:00,44.69,44.7,44.62,44.64,75106.0,40.3265,40.3355,40.2633,40.2813,75106.0
2017-11-15 13:50:00,44.63,44.63,44.51,44.52,64378.0,40.2723,40.2723,40.164,40.1731,64378.0
2017-11-15 14:00:00,44.52,44.56,44.48,44.51,84306.0,40.1731,40.2092,40.137,40.164,84306.0
2017-11-15 14:10:00,44.51,44.55,44.46,44.48,94587.0,40.164,40.2001,40.1189,40.137,94587.0
2017-11-15 14:20:00,44.48,44.53,44.44,44.45,133945.0,40.137,40.1821,40.1009,40.1099,133945.0
2017-11-15 14:30:00,44.45,44.49,44.41,44.48,391079.0,40.1099,40.146,40.0738,40.137,391079.0
2017-11-15 14:40:00,44.48,44.64,44.48,44.6,104104.0,40.137,40.2813,40.137,40.2453,104104.0
2017-11-15 14:50:00,44.6,44.6,44.49,44.5,104412.0,40.2453,40.2453,40.146,40.155,104412.0
2017-11-15 15:00:00,44.5,44.52,44.45,44.45,85172.0,40.155,40.1731,40.1099,40.1099,85172.0
2017-11-15 15:10:00,44.45,44.5,44.43,44.47,160585.0,40.1099,40.155,40.0919,40.1279,160585.0
2017-11-15 15:20:00,44.47,44.47,44.35,44.35,193131.0,40.1279,40.1279,40.0197,40.0197,193131.0
2017-11-15 15:30:00,44.35,44.67,44.35,44.66,266513.0,40.0197,40.3084,40.0197,40.2994,266513.0
2017-11-15 15:40:00,44.66,44.69,44.57,44.61,262710.0,40.2994,40.3265,40.2182,40.2543,262710.0
2017-11-15 15:50:00,44.61,44.62,44.53,44.55,685923.0,40.2543,40.2633,40.1821,40.2001,685923.0
2017-11-16 09:30:00,44.83,45.28,44.78,45.02,212710.0,40.4528,40.8589,40.4077,40.6242,212710.0
2017-11-16 09:40:00,45.04,45.04,44.79,44.89,122762.0,40.6423,40.6423,40.4167,40.5069,122762.0
2017-11-16 09:50:00,44.88,44.94,44.84,44.94,116937.0,40.4979,40.5521,40.4618,40.5521,116937.0
2017-11-16 10:00:00,44.94,44.94,44.78,44.87,69363.0,40.5521,40.5521,40.4077,40.4889,69363.0
2017-11-16 10:10:00,44.87,44.93,44.74,44.88,94332.0,40.4889,40.543,40.3716,40.4979,94332.0
2017-11-16 10:20:00,44.87,44.96,44.78,44.84,155178.0,40.4889,40.5701,40.4077,40.4618,155178.0
2017-11-16 10:30:00,44.83,44.92,44.8,44.89,82282.0,40.4528,40.534,40.4257,40.5069,82282.0
2017-11-16 10:40:00,44.89,45.04,44.88,45.01,128251.0,40.5069,40.6423,40.4979,40.6152,128251.0
2017-11-16 10:50:00,45.01,45.06,44.92,44.93,167603.0,40.6152,40.6603,40.534,40.543,167603.0
2017-11-16 11:00:00,44.93,44.97,44.88,44.9,44487.0,40.543,40.5791,40.4979,40.516,44487.0
2017-11-16 11:10:00,44.89,44.91,44.82,44.83,43338.0,40.5069,40.525,40.4438,40.4528,43338.0
2017-11-16 11:20:00,44.83,44.83,44.67,44.67,97430.0,40.4528,40.4528,40.3084,40.3084,97430.0
2017-11-16 11:30:00,44.67,44.69,44.59,44.63,44353.0,40.3084,40.3265,40.2362,40.2723,44353.0
2017-11-16 11:40:00,44.64,44.68,44.63,44.65,50007.0,40.2813,40.3174,40.2723,40.2904,50007.0
2017-11-16 11:50:00,44.65,44.75,44.63,44.74,32822.0,40.2904,40.3806,40.2723,40.3716,32822.0
2017-11-16 12:00:00,44.74,44.77,44.69,44.73,43080.0,40.3716,40.3987,40.3265,40.3626,43080.0
2017-11-16 12:10:00,44.73,44.73,44.65,44.67,25103.0,40.3626,40.3626,40.2904,40.3084,25103.0
2017-11-16 12:20:00,44.67,44.78,44.66,44.74,51972.0,40.3084,40.4077,40.2994,40.3716,51972.0
2017-11-16 12:30:00,44.74,44.76,44.69,44.7,47963.0,40.3716,40.3896,40.3265,40.3355,47963.0
2017-11-16 12:40:00,44.7,44.73,44.68,44.73,28071.0,40.3355,40.3626,40.3174,40.3626,28071.0
2017-11-16 12:50:00,44.73,44.77,44.71,44.76,34245.0,40.3626,40.3987,40.3445,40.3896,34245.0
2017-11-16 13:00:00,44.76,44.89,44.76,44.86,69109.0,40.3896,40.5069,40.3896,40.4799,69109.0
2017-11-16 13:10:00,44.86,44.87,44.81,44.82,35511.0,40.4799,40.4889,40.4347,40.4438,35511.0
2017-11-16 13:20:00,44.82,44.84,44.78,44.82,51115.0,40.4438,40.4618,40.4077,40.4438,51115.0
2017-11-16 13:30:00,44.83,44.89,44.83,44.87,133712.0,40.4528,40.5069,40.4528,40.4889,133712.0
2017-11-16 13:40:00,44.86,44.87,44.81,44.84,101890.0,40.4799,40.4889,40.4347,40.4618,101890.0
2017-11-16 13:50:00,44.84,44.86,44.83,44.84,44249.0,40.4618,40.4799,40.4528,40.4618,44249.0
2017-11-16 14:00:00,44.84,44.85,44.8,44.83,34475.0,40.4618,40.4708,40.4257,40.4528,34475.0
2017-11-16 14:10:00,44.83,44.89,44.82,44.87,72435.0,40.4528,40.5069,40.4438,40.4889,72435.0
2017-11-16 14:20:00,44.86,44.86,44.82,44.84,49327.0,40.4799,40.4799,40.4438,40.4618,49327.0
2017-11-16 14:30:00,44.84,44.85,44.79,44.83,29115.0,40.4618,40.4708,40.4167,40.4528,29115.0
2017-11-16 14:40:00,44.83,44.85,44.79,44.82,27406.0,40.4528,40.4708,40.4167,40.4438,27406.0
2017-11-16 14:50:00,44.81,44.82,44.71,44.72,38247.0,40.4347,40.4438,40.3445,40.3535,38247.0
2017-11-16 15:00:00,44.72,44.75,44.71,44.73,43902.0,40.3535,40.3806,40.3445,40.3626,43902.0
2017-11-16 15:10:00,44.73,44.77,44.71,44.72,88119.0,40.3626,40.3987,40.3445,40.3535,88119.0
2017-11-16 15:20:00,44.71,44.79,44.7,44.76,101988.0,40.3445,40.4167,40.3355,40.3896,101988.0
2017-11-16 15:30:00,44.77,44.78,44.68,44.69,83401.0,40.3987,40.4077,40.3174,40.3265,83401.0
2017-11-16 15:40:00,44.68,44.72,44.62,44.63,135917.0,40.3174,40.3535,40.2633,40.2723,135917.0
2017-11-16 15:50:00,44.63,44.67,44.62,44.64,286054.0,40.2723,40.3084,40.2633,40.2813,286054.0
2017-11-17 09:30:00,44.33,44.54,44.25,44.46,263856.0,40.0016,40.1911,39.9294,40.1189,263856.0
2017-11-17 09:40:00,44.45,44.46,44.18,44.38,53612.0,40.1099,40.1189,39.8663,40.0467,53612.0
2017-11-17 09:50:00,44.39,44.51,44.39,44.5,61084.0,40.0558,40.164,40.0558,40.155,61084.0
2017-11-17 10:00:00,44.49,44.49,44.39,44.4,142431.0,40.146,40.146,40.0558,40.0648,142431.0
2017-11-17 10:10:00,44.39,44.45,44.38,44.41,91485.0,40.0558,40.1099,40.0467,40.0738,91485.0
2017-11-17 10:20:00,44.42,44.53,44.4,44.51,50539.0,40.0828,40.1821,40.0648,40.164,50539.0
2017-11-17 10:30:00,44.51,44.57,44.5,44.53,78326.0,40.164,40.2182,40.155,40.1821,78326.0
2017-11-17 10:40:00,44.53,44.54,44.47,44.54,64584.0,40.1821,40.1911,40.1279,40.1911,64584.0
2017-11-17 10:50:00,44.53,44.54,44.45,44.45,80779.0,40.1821,40.1911,40.1099,40.1099,80779.0
2017-11-17 11:00:00,44.46,44.46,44.37,44.42,52720.0,40.1189,40.1189,40.0377,40.0828,52720.0
2017-11-17 11:10:00,44.42,44.43,44.38,44.4,53702.0,40.0828,40.0919,40.0467,40.0648,53702.0
2017-11-17 11:20:00,44.4,44.42,44.38,44.41,68570.0,40.0648,40.0828,40.0467,40.0738,68570.0
2017-11-17 11:30:00,44.41,44.48,44.39,44.45,58652.0,40.0738,40.137,40.0558,40.1099,58652.0
2017-11-17 11:40:00,44.44,44.49,44.42,44.44,100067.0,40.1009,40.146,40.0828,40.1009,100067.0
2017-11-17 11:50:00,44.45,44.53,44.45,44.49,96973.0,40.1099,40.1821,40.1099,40.146,96973.0
2017-11-17 12:00:00,44.48,44.55,44.45,44.55,94064.0,40.137,40.2001,40.1099,40.2001,94064.0
2017-11-17 12:10:00,44.55,44.57,44.54,44.57,24701.0,40.2001,40.2182,40.1911,40.2182,24701.0
2017-11-17 12:20:00,44.57,44.68,44.55,44.68,38357.0,40.2182,40.3174,40.2001,40.3174,38357.0
2017-11-17 12:30:00,44.68,44.69,44.58,44.69,95514.0,40.3174,40.3265,40.2272,40.3265,95514.0
2017-11-17 12:40:00,44.69,44.71,44.57,44.6,47308.0,40.3265,40.3445,40.2182,40.2453,47308.0
2017-11-17 12:50:00,44.6,44.66,44.58,44.66,36435.0,40.2453,40.2994,40.2272,40.2994,36435.0
2017-11-17 13:00:00,44.65,44.68,44.63,44.64,58130.0,40.2904,40.3174,40.2723,40.2813,58130.0
2017-11-17 13:10:00,44.62,44.68,44.62,44.66,39535.0,40.2633,40.3174,40.2633,40.2994,39535.0
2017-11-17 13:20:00,44.66,44.68,44.64,44.68,71447.0,40.2994,40.3174,40.2813,40.3174,71447.0
2017-11-17 13:30:00,44.69,44.78,44.67,44.78,37358.0,40.3265,40.4077,40.3084,40.4077,37358.0
2017-11-17 13:40:00,44.77,44.82,44.72,44.81,102572.0,40.3987,40.4438,40.3535,40.4347,102572.0
2017-11-17 13:50:00,44.82,44.82,44.71,44.71,49902.0,40.4438,40.4438,40.3445,40.3445,49902.0
2017-11-17 14:00:00,44.71,44.82,44.68,44.81,111310.0,40.3445,40.4438,40.3174,40.4347,111310.0
2017-11-17 14:10:00,44.82,44.84,44.74,44.78,46035.0,40.4438,40.4618,40.3716,40.4077,46035.0
2017-11-17 14:20:00,44.78,44.82,44.77,44.81,37907.0,40.4077,40.4438,40.3987,40.4347,37907.0
2017-11-17 14:30:00,44.82,44.83,44.75,44.8,75450.0,40.4438,40.4528,40.3806,40.4257,75450.0
2017-11-17 14:40:00,44.8,44.83,44.78,44.82,106478.0,40.4257,40.4528,40.4077,40.4438,106478.0
2017-11-17 14:50:00,44.82,44.86,44.81,44.84,47511.0,40.4438,40.4799,40.4347,40.4618,47511.0
2017-11-17 15:00:00,44.84,44.85,44.76,44.8,181427.0,40.4618,40.4708,40.3896,40.4257,181427.0
2017-11-17 15:10:00,44.8,44.82,44.75,44.76,56401.0,40.4257,40.4438,40.3806,40.3896,56401.0
2017-11-17 15:20:00,44.75,44.76,44.67,44.73,119954.0,40.3806,40.3896,40.3084,40.3626,119954.0
2017-11-17 15:30:00,44.73,44.81,44.71,44.8,118029.0,40.3626,40.4347,40.3445,40.4257,118029.0
2017-11-17 15:40:00,44.8,44.81,44.67,44.68,170761.0,40.4257,40.4347,40.3084,40.3174,170761.0
2017-11-17 15:50:00,44.69,44.71,44.66,44.67,365764.0,40.3265,40.3445,40.2994,40.3084,365764.0
2017-11-20 09:30:00,44.82,44.85,44.64,44.78,55246.0,40.4438,40.4708,40.2813,40.4077,55246.0
2017-11-20 09:40:00,44.79,44.87,44.77,44.83,45376.0,40.4167,40.4889,40.3987,40.4528,45376.0
2017-11-20 09:50:00,44.83,44.85,44.76,44.84,58447.0,40.4528,40.4708,40.3896,40.4618,58447.0
2017-11-20 10:00:00,44.85,45.04,44.85,45.0,135069.0,40.4708,40.6423,40.4708,40.6062,135069.0
2017-11-20 10:10:00,45.01,45.04,44.89,44.92,276144.0,40.6152,40.6423,40.5069,40.534,276144.0
2017-11-20 10:20:00,44.93,45.05,44.93,44.94,275909.0,40.543,40.6513,40.543,40.5521,275909.0
2017-11-20 10:30:00,44.95,45.05,44.95,45.04,49141.0,40.5611,40.6513,40.5611,40.6423,49141.0
2017-11-20 10:40:00,45.04,45.21,45.02,45.16,368594.0,40.6423,40.7957,40.6242,40.7506,368594.0
2017-11-20 10:50:00,45.17,45.25,45.13,45.16,91887.0,40.7596,40.8318,40.7235,40.7506,91887.0
2017-11-20 11:00:00,45.16,45.27,45.11,45.27,107529.0,40.7506,40.8498,40.7055,40.8498,107529.0
2017-11-20 11:10:00,45.27,45.37,45.25,45.28,238236.0,40.8498,40.9401,40.8318,40.8589,238236.0
2017-11-20 11:20:00,45.28,45.3,45.25,45.28,82544.0,40.8589,40.8769,40.8318,40.8589,82544.0
2017-11-20 11:30:00,45.28,45.3,45.19,45.19,77020.0,40.8589,40.8769,40.7776,40.7776,77020.0
2017-11-20 11:40:00,45.2,45.28,45.19,45.26,40876.0,40.7867,40.8589,40.7776,40.8408,40876.0
2017-11-20 11:50:00,45.26,45.28,45.23,45.27,54369.0,40.8408,40.8589,40.8137,40.8498,54369.0
2017-11-20 12:00:00,45.27,45.3,45.24,45.28,39578.0,40.8498,40.8769,40.8228,40.8589,39578.0
2017-11-20 12:10:00,45.28,45.29,45.22,45.25,53128.0,40.8589,40.8679,40.8047,40.8318,53128.0
2017-11-20 12:20:00,45.25,45.25,45.14,45.14,44542.0,40.8318,40.8318,40.7325,40.7325,44542.0
2017-11-20 12:30:00,45.13,45.15,45.05,45.1,58921.0,40.7235,40.7416,40.6513,40.6964,58921.0
2017-11-20 12:40:00,45.11,45.15,45.09,45.15,45822.0,40.7055,40.7416,40.6874,40.7416,45822.0
2017-11-20 12:50:00,45.14,45.17,45.12,45.12,60617.0,40.7325,40.7596,40.7145,40.7145,60617.0
2017-11-20 13:00:00,45.13,45.16,45.12,45.13,35636.0,40.7235,40.7506,40.7145,40.7235,35636.0
2017-11-20 13:10:00,45.13,45.19,45.11,45.19,41885.0,40.7235,40.7776,40.7055,40.7776,41885.0
2017-11-20 13:20:00,45.19,45.19,45.16,45.18,30762.0,40.7776,40.7776,40.7506,40.7686,30762.0
2017-11-20 13:30:00,45.18,45.21,45.17,45.21,39097.0,40.7686,40.7957,40.7596,40.7957,39097.0
2017-11-20 13:40:00,45.2,45.25,45.2,45.23,49790.0,40.7867,40.8318,40.7867,40.8137,49790.0
2017-11-20 13:50:00,45.22,45.26,45.21,45.25,115682.0,40.8047,40.8408,40.7957,40.8318,115682.0
2017-11-20 14:00:00,45.25,45.25,45.21,45.24,69259.0,40.8318,40.8318,40.7957,40.8228,69259.0
2017-11-20 14:10:00,45.24,45.25,45.21,45.22,73385.0,40.8228,40.8318,40.7957,40.8047,73385.0
2017-11-20 14:20:00,45.22,45.25,45.17,45.23,65244.0,40.8047,40.8318,40.7596,40.8137,65244.0
2017-11-20 14:30:00,45.23,45.26,45.2,45.22,45159.0,40.8137,40.8408,40.7867,40.8047,45159.0
2017-11-20 14:40:00,45.22,45.24,45.2,45.21,54361.0,40.8047,40.8228,40.7867,40.7957,54361.0
2017-11-20 14:50:00,45.21,45.21,45.14,45.15,59055.0,40.7957,40.7957,40.7325,40.7416,59055.0
2017-11-20 15:00:00,45.15,45.16,45.09,45.11,61360.0,40.7416,40.7506,40.6874,40.7055,61360.0
2017-11-20 15:10:00,45.11,45.11,45.03,45.05,105849.0,40.7055,40.7055,40.6333,40.6513,105849.0
2017-11-20 15:20:00,45.04,45.07,45.02,45.03,97950.0,40.6423,40.6694,40.6242,40.6333,97950.0
2017-11-20 15:30:00,45.03,45.06,44.99,45.03,176792.0,40.6333,40.6603,40.5972,40.6333,176792.0
2017-11-20 15:40:00,45.02,45.08,45.01,45.08,116190.0,40.6242,40.6784,40.6152,40.6784,116190.0
2017-11-20 15:50:00,45.07,45.14,45.05,45.12,222110.0,40.6694,40.7325,40.6513,40.7145,222110.0
2017-11-21 09:30:00,45.36,45.43,45.25,45.36,138067.0,40.931,40.9942,40.8318,40.931,138067.0
2017-11-21 09:40:00,45.36,45.66,45.36,45.64,347639.0,40.931,41.2018,40.931,41.1837,347639.0
2017-11-21 09:50:00,45.65,45.69,45.53,45.61,95120.0,41.1927,41.2288,41.0844,41.1566,95120.0
2017-11-21 10:00:00,45.63,45.69,45.59,45.66,130593.0,41.1747,41.2288,41.1386,41.2018,130593.0
2017-11-21 10:10:00,45.66,45.73,45.61,45.72,181306.0,41.2018,41.2649,41.1566,41.2559,181306.0
2017-11-21 10:20:00,45.72,45.86,45.69,45.79,174003.0,41.2559,41.3822,41.2288,41.3191,174003.0
2017-11-21 10:30:00,45.79,45.86,45.72,45.81,69018.0,41.3191,41.3822,41.2559,41.3371,69018.0
2017-11-21 10:40:00,45.82,45.92,45.81,45.91,83357.0,41.3461,41.4364,41.3371,41.4273,83357.0
2017-11-21 10:50:00,45.9,46.06,45.9,46.01,317659.0,41.4183,41.5627,41.4183,41.5176,317659.0
2017-11-21 11:00:00,46.0,46.05,45.95,45.97,275074.0,41.5086,41.5537,41.4634,41.4815,275074.0
2017-11-21 11:10:00,45.97,46.0,45.81,45.87,84541.0,41.4815,41.5086,41.3371,41.3913,84541.0
2017-11-21 11:20:00,45.87,45.92,45.78,45.87,167384.0,41.3913,41.4364,41.31,41.3913,167384.0
2017-11-21 11:30:00,45.86,45.91,45.83,45.86,57260.0,41.3822,41.4273,41.3552,41.3822,57260.0
2017-11-21 11:40:00,45.87,45.87,45.81,45.85,49387.0,41.3913,41.3913,41.3371,41.3732,49387.0
2017-11-21 11:50:00,45.84,45.85,45.77,45.79,34074.0,41.3642,41.3732,41.301,41.3191,34074.0
2017-11-21 12:00:00,45.79,45.88,45.77,45.82,175452.0,41.3191,41.4003,41.301,41.3461,175452.0
2017-11-21 12:10:00,45.81,45.86,45.81,45.82,44706.0,41.3371,41.3822,41.3371,41.3461,44706.0
2017-11-21 12:20:00,45.83,45.9,45.82,45.9,171701.0,41.3552,41.4183,41.3461,41.4183,171701.0
2017-11-21 12:30:00,45.9,46.03,45.89,46.03,143654.0,41.4183,41.5356,41.4093,41.5356,143654.0
2017-11-21 12:40:00,46.02,46.03,45.93,45.97,318746.0,41.5266,41.5356,41.4454,41.4815,318746.0
2017-11-21 12:50:00,45.97,46.02,45.94,45.97,193036.0,41.4815,41.5266,41.4544,41.4815,193036.0
2017-11-21 13:00:00,45.96,46.0,45.91,45.94,205290.0,41.4725,41.5086,41.4273,41.4544,205290.0
2017-11-21 13:10:00,45.94,45.99,45.93,45.99,96669.0,41.4544,41.4995,41.4454,41.4995,96669.0
2017-11-21 13:20:00,45.99,46.03,45.97,45.99,119494.0,41.4995,41.5356,41.4815,41.4995,119494.0
2017-11-21 13:30:00,46.0,46.02,45.94,46.01,201894.0,41.5086,41.5266,41.4544,41.5176,201894.0
2017-11-21 13:40:00,46.02,46.12,45.99,46.06,112948.0,41.5266,41.6168,41.4995,41.5627,112948.0
2017-11-21 13:50:00,46.06,46.1,46.03,46.06,108530.0,41.5627,41.5988,41.5356,41.5627,108530.0
2017-11-21 14:00:00,46.05,46.08,46.01,46.02,100351.0,41.5537,41.5807,41.5176,41.5266,100351.0
2017-11-21 14:10:00,46.02,46.12,46.0,46.09,129388.0,41.5266,41.6168,41.5086,41.5898,129388.0
2017-11-21 14:20:00,46.09,46.2,46.09,46.19,128468.0,41.5898,41.689,41.5898,41.68,128468.0
2017-11-21 14:30:00,46.2,46.24,46.16,46.18,106671.0,41.689,41.7251,41.6529,41.671,106671.0
2017-11-21 14:40:00,46.18,46.27,46.16,46.25,151612.0,41.671,41.7522,41.6529,41.7341,151612.0
2017-11-21 14:50:00,46.25,46.25,46.16,46.19,75523.0,41.7341,41.7341,41.6529,41.68,75523.0
2017-11-21 15:00:00,46.19,46.29,46.18,46.27,120060.0,41.68,41.7702,41.671,41.7522,120060.0
2017-11-21 15:10:00,46.27,46.27,46.18,46.21,151268.0,41.7522,41.7522,41.671,41.6981,151268.0
2017-11-21 15:20:00,46.2,46.33,46.19,46.28,230884.0,41.689,41.8063,41.68,41.7612,230884.0
2017-11-21 15:30:00,46.27,46.3,46.07,46.07,484356.0,41.7522,41.7793,41.5717,41.5717,484356.0
2017-11-21 15:40:00,46.08,46.14,46.03,46.04,388238.0,41.5807,41.6349,41.5356,41.5447,388238.0
2017-11-21 15:50:00,46.04,46.1,46.03,46.08,553326.0,41.5447,41.5988,41.5356,41.5807,553326.0
2017-11-22 09:30:00,46.11,46.25,45.96,46.13,251600.0,41.6078,41.7341,41.4725,41.6259,251600.0
2017-11-22 09:40:00,46.13,46.14,45.97,45.99,271622.0,41.6259,41.6349,41.4815,41.4995,271622.0
2017-11-22 09:50:00,45.98,46.09,45.96,46.03,85418.0,41.4905,41.5898,41.4725,41.5356,85418.0
2017-11-22 10:00:00,46.03,46.09,45.98,46.02,168216.0,41.5356,41.5898,41.4905,41.5266,168216.0
2017-11-22 10:10:00,46.01,46.05,45.9,46.02,153540.0,41.5176,41.5537,41.4183,41.5266,153540.0
2017-11-22 10:20:00,46.02,46.07,45.98,46.02,72748.0,41.5266,41.5717,41.4905,41.5266,72748.0
2017-11-22 10:30:00,46.02,46.1,45.99,46.09,86842.0,41.5266,41.5988,41.4995,41.5898,86842.0
2017-11-22 10:40:00,46.1,46.14,46.0,46.01,53657.0,41.5988,41.6349,41.5086,41.5176,53657.0
2017-11-22 10:50:00,46.02,46.04,46.0,46.01,48024.0,41.5266,41.5447,41.5086,41.5176,48024.0
2017-11-22 11:00:00,46.0,46.03,45.99,46.01,63116.0,41.5086,41.5356,41.4995,41.5176,63116.0
2017-11-22 11:10:00,46.01,46.04,45.96,45.99,115823.0,41.5176,41.5447,41.4725,41.4995,115823.0
2017-11-22 11:20:00,46.0,46.0,45.9,45.91,60424.0,41.5086,41.5086,41.4183,41.4273,60424.0
2017-11-22 11:30:00,45.91,45.96,45.91,45.93,31049.0,41.4273,41.4725,41.4273,41.4454,31049.0
2017-11-22 11:40:00,45.92,45.93,45.81,45.83,109035.0,41.4364,41.4454,41.3371,41.3552,109035.0
2017-11-22 11:50:00,45.82,45.89,45.82,45.88,45481.0,41.3461,41.4093,41.3461,41.4003,45481.0
2017-11-22 12:00:00,45.88,45.94,45.87,45.91,60869.0,41.4003,41.4544,41.3913,41.4273,60869.0
2017-11-22 12:10:00,45.91,45.92,45.83,45.83,40932.0,41.4273,41.4364,41.3552,41.3552,40932.0
2017-11-22 12:20:00,45.83,45.91,45.8,45.86,50996.0,41.3552,41.4273,41.3281,41.3822,50996.0
2017-11-22 12:30:00,45.86,45.86,45.82,45.86,21621.0,41.3822,41.3822,41.3461,41.3822,21621.0
2017-11-22 12:40:00,45.86,45.87,45.79,45.86,64260.0,41.3822,41.3913,41.3191,41.3822,64260.0
2017-11-22 12:50:00,45.86,45.95,45.81,45.94,85618.0,41.3822,41.4634,41.3371,41.4544,85618.0
2017-11-22 13:00:00,45.94,45.96,45.89,45.93,104134.0,41.4544,41.4725,41.4093,41.4454,104134.0
2017-11-22 13:10:00,45.94,45.96,45.88,45.89,80233.0,41.4544,41.4725,41.4003,41.4093,80233.0
2017-11-22 13:20:00,45.89,45.9,45.76,45.8,128274.0,41.4093,41.4183,41.292,41.3281,128274.0
2017-11-22 13:30:00,45.8,45.8,45.78,45.8,71296.0,41.3281,41.3281,41.31,41.3281,71296.0
2017-11-22 13:40:00,45.8,45.88,45.78,45.87,50249.0,41.3281,41.4003,41.31,41.3913,50249.0
2017-11-22 13:50:00,45.87,45.92,45.81,45.89,43276.0,41.3913,41.4364,41.3371,41.4093,43276.0
2017-11-22 14:00:00,45.9,45.91,45.82,45.86,57649.0,41.4183,41.4273,41.3461,41.3822,57649.0
2017-11-22 14:10:00,45.86,45.87,45.79,45.82,49923.0,41.3822,41.3913,41.3191,41.3461,49923.0
2017-11-22 14:20:00,45.82,45.83,45.76,45.76,50127.0,41.3461,41.3552,41.292,41.292,50127.0
2017-11-22 14:30:00,45.77,45.85,45.77,45.83,44066.0,41.301,41.3732,41.301,41.3552,44066.0
2017-11-22 14:40:00,45.83,45.86,45.8,45.8,128337.0,41.3552,41.3822,41.3281,41.3281,128337.0
2017-11-22 14:50:00,45.81,45.85,45.8,45.81,48673.0,41.3371,41.3732,41.3281,41.3371,48673.0
2017-11-22 15:00:00,45.81,45.83,45.77,45.78,59060.0,41.3371,41.3552,41.301,41.31,59060.0
2017-11-22 15:10:00,45.78,45.87,45.77,45.87,56425.0,41.31,41.3913,41.301,41.3913,56425.0
2017-11-22 15:20:00,45.87,45.89,45.85,45.87,49087.0,41.3913,41.4093,41.3732,41.3913,49087.0
2017-11-22 15:30:00,45.87,45.91,45.83,45.89,69675.0,41.3913,41.4273,41.3552,41.4093,69675.0
2017-11-22 15:40:00,45.89,45.89,45.83,45.85,86069.0,41.4093,41.4093,41.3552,41.3732,86069.0
2017-11-22 15:50:00,45.85,45.88,45.8,45.8,240450.0,41.3732,41.4003,41.3281,41.3281,240450.0
2017-11-24 09:30:00,46.03,46.07,45.87,45.95,84307.0,41.5356,41.5717,41.3913,41.4634,84307.0
2017-11-24 09:40:00,45.94,45.94,45.87,45.92,60999.0,41.4544,41.4544,41.3913,41.4364,60999.0
2017-11-24 09:50:00,45.92,45.94,45.85,45.86,40125.0,41.4364,41.4544,41.3732,41.3822,40125.0
2017-11-24 10:00:00,45.85,45.93,45.84,45.9,43703.0,41.3732,41.4454,41.3642,41.4183,43703.0
2017-11-24 10:10:00,45.9,45.98,45.89,45.98,28212.0,41.4183,41.4905,41.4093,41.4905,28212.0
2017-11-24 10:20:00,45.98,45.98,45.87,45.87,37041.0,41.4905,41.4905,41.3913,41.3913,37041.0
2017-11-24 10:30:00,45.87,45.91,45.83,45.9,30318.0,41.3913,41.4273,41.3552,41.4183,30318.0
2017-11-24 10:40:00,45.9,45.94,45.88,45.91,28865.0,41.4183,41.4544,41.4003,41.4273,28865.0
2017-11-24 10:50:00,45.91,45.92,45.86,45.9,36303.0,41.4273,41.4364,41.3822,41.4183,36303.0
2017-11-24 11:00:00,45.91,45.95,45.9,45.91,32584.0,41.4273,41.4634,41.4183,41.4273,32584.0
2017-11-24 11:10:00,45.91,45.91,45.85,45.87,24804.0,41.4273,41.4273,41.3732,41.3913,24804.0
2017-11-24 11:20:00,45.86,45.86,45.83,45.85,16439.0,41.3822,41.3822,41.3552,41.3732,16439.0
2017-11-24 11:30:00,45.84,45.85,45.79,45.82,25865.0,41.3642,41.3732,41.3191,41.3461,25865.0
2017-11-24 11:40:00,45.83,45.87,45.82,45.83,15184.0,41.3552,41.3913,41.3461,41.3552,15184.0
2017-11-24 11:50:00,45.82,45.84,45.8,45.82,24710.0,41.3461,41.3642,41.3281,41.3461,24710.0
2017-11-24 12:00:00,45.83,45.88,45.82,45.86,28605.0,41.3552,41.4003,41.3461,41.3822,28605.0
2017-11-24 12:10:00,45.85,45.86,45.79,45.79,23062.0,41.3732,41.3822,41.3191,41.3191,23062.0
2017-11-24 12:20:00,45.79,45.86,45.79,45.85,19787.0,41.3191,41.3822,41.3191,41.3732,19787.0
2017-11-24 12:30:00,45.85,45.87,45.84,45.84,30299.0,41.3732,41.3913,41.3642,41.3642,30299.0
2017-11-24 12:40:00,45.85,45.85,45.8,45.82,56397.0,41.3732,41.3732,41.3281,41.3461,56397.0
2017-11-24 12:50:00,45.82,45.83,45.73,45.79,158876.0,41.3461,41.3552,41.2649,41.3191,158876.0
2017-11-27 09:30:00,45.8,46.14,45.8,46.07,152270.0,41.3281,41.6349,41.3281,41.5717,152270.0
2017-11-27 09:40:00,46.08,46.16,46.02,46.03,128495.0,41.5807,41.6529,41.5266,41.5356,128495.0
2017-11-27 09:50:00,46.03,46.07,45.91,45.91,48441.0,41.5356,41.5717,41.4273,41.4273,48441.0
2017-11-27 10:00:00,45.92,46.02,45.86,46.01,107427.0,41.4364,41.5266,41.3822,41.5176,107427.0
2017-11-27 10:10:00,46.01,46.07,46.0,46.03,42920.0,41.5176,41.5717,41.5086,41.5356,42920.0
2017-11-27 10:20:00,46.04,46.1,45.99,46.06,57414.0,41.5447,41.5988,41.4995,41.5627,57414.0
2017-11-27 10:30:00,46.06,46.14,46.06,46.11,57711.0,41.5627,41.6349,41.5627,41.6078,57711.0
2017-11-27 10:40:00,46.1,46.12,46.02,46.02,46617.0,41.5988,41.6168,41.5266,41.5266,46617.0
2017-11-27 10:50:00,46.02,46.05,46.0,46.04,56553.0,41.5266,41.5537,41.5086,41.5447,56553.0
2017-11-27 11:00:00,46.03,46.05,45.98,46.02,80855.0,41.5356,41.5537,41.4905,41.5266,80855.0
2017-11-27 11:10:00,46.01,46.03,45.92,45.93,78859.0,41.5176,41.5356,41.4364,41.4454,78859.0
2017-11-27 11:20:00,45.92,45.99,45.89,45.91,163098.0,41.4364,41.4995,41.4093,41.4273,163098.0
2017-11-27 11:30:00,45.91,45.94,45.85,45.87,73280.0,41.4273,41.4544,41.3732,41.3913,73280.0
2017-11-27 11:40:00,45.87,45.92,45.84,45.92,103410.0,41.3913,41.4364,41.3642,41.4364,103410.0
2017-11-27 11:50:00,45.93,45.94,45.9,45.93,48146.0,41.4454,41.4544,41.4183,41.4454,48146.0
2017-11-27 12:00:00,45.93,45.93,45.89,45.89,49312.0,41.4454,41.4454,41.4093,41.4093,49312.0
2017-11-27 12:10:00,45.89,45.93,45.88,45.9,42670.0,41.4093,41.4454,41.4003,41.4183,42670.0
2017-11-27 12:20:00,45.9,45.93,45.85,45.87,63833.0,41.4183,41.4454,41.3732,41.3913,63833.0
2017-11-27 12:30:00,45.87,45.89,45.85,45.87,46438.0,41.3913,41.4093,41.3732,41.3913,46438.0
2017-11-27 12:40:00,45.88,45.88,45.83,45.86,76064.0,41.4003,41.4003,41.3552,41.3822,76064.0
2017-11-27 12:50:00,45.85,45.89,45.84,45.85,46709.0,41.3732,41.4093,41.3642,41.3732,46709.0
2017-11-27 13:00:00,45.85,45.89,45.84,45.84,80557.0,41.3732,41.4093,41.3642,41.3642,80557.0
2017-11-27 13:10:00,45.85,45.86,45.81,45.84,36031.0,41.3732,41.3822,41.3371,41.3642,36031.0
2017-11-27 13:20:00,45.84,45.85,45.81,45.83,18949.0,41.3642,41.3732,41.3371,41.3552,18949.0
2017-11-27 13:30:00,45.82,45.83,45.79,45.8,28308.0,41.3461,41.3552,41.3191,41.3281,28308.0
2017-11-27 13:40:00,45.8,45.88,45.8,45.84,33853.0,41.3281,41.4003,41.3281,41.3642,33853.0
2017-11-27 13:50:00,45.84,45.87,45.83,45.86,36501.0,41.3642,41.3913,41.3552,41.3822,36501.0
2017-11-27 14:00:00,45.86,45.87,45.76,45.77,77391.0,41.3822,41.3913,41.292,41.301,77391.0
2017-11-27 14:10:00,45.77,45.81,45.75,45.75,122120.0,41.301,41.3371,41.283,41.283,122120.0
2017-11-27 14:20:00,45.75,45.79,45.74,45.78,55564.0,41.283,41.3191,41.2739,41.31,55564.0
2017-11-27 14:30:00,45.78,45.8,45.75,45.76,41663.0,41.31,41.3281,41.283,41.292,41663.0
2017-11-27 14:40:00,45.77,45.78,45.75,45.75,107568.0,41.301,41.31,41.283,41.283,107568.0
2017-11-27 14:50:00,45.75,45.78,45.75,45.75,114435.0,41.283,41.31,41.283,41.283,114435.0
2017-11-27 15:00:00,45.76,45.85,45.75,45.84,74048.0,41.292,41.3732,41.283,41.3642,74048.0
2017-11-27 15:10:00,45.84,45.88,45.79,45.82,78848.0,41.3642,41.4003,41.3191,41.3461,78848.0
2017-11-27 15:20:00,45.82,45.89,45.81,45.86,55496.0,41.3461,41.4093,41.3371,41.3822,55496.0
2017-11-27 15:30:00,45.85,45.87,45.8,45.81,68541.0,41.3732,41.3913,41.3281,41.3371,68541.0
2017-11-27 15:40:00,45.81,45.87,45.81,45.82,100259.0,41.3371,41.3913,41.3371,41.3461,100259.0
2017-11-27 15:50:00,45.82,45.86,45.77,45.77,295107.0,41.3461,41.3822,41.301,41.301,295107.0
2017-11-28 09:30:00,45.85,45.98,45.66,45.84,137858.0,41.3732,41.4905,41.2018,41.3642,137858.0
2017-11-28 09:40:00,45.85,45.94,45.74,45.75,78900.0,41.3732,41.4544,41.2739,41.283,78900.0
2017-11-28 09:50:00,45.75,45.78,45.66,45.74,138046.0,41.283,41.31,41.2018,41.2739,138046.0
2017-11-28 10:00:00,45.74,45.78,45.69,45.74,121307.0,41.2739,41.31,41.2288,41.2739,121307.0
2017-11-28 10:10:00,45.74,45.82,45.71,45.73,47609.0,41.2739,41.3461,41.2469,41.2649,47609.0
2017-11-28 10:20:00,45.74,45.86,45.72,45.73,52277.0,41.2739,41.3822,41.2559,41.2649,52277.0
2017-11-28 10:30:00,45.74,45.92,45.71,45.92,62120.0,41.2739,41.4364,41.2469,41.4364,62120.0
2017-11-28 10:40:00,45.92,45.93,45.8,45.81,46413.0,41.4364,41.4454,41.3281,41.3371,46413.0
2017-11-28 10:50:00,45.81,45.85,45.79,45.8,41839.0,41.3371,41.3732,41.3191,41.3281,41839.0
2017-11-28 11:00:00,45.79,45.9,45.78,45.9,96122.0,41.3191,41.4183,41.31,41.4183,96122.0
2017-11-28 11:10:00,45.9,45.93,45.86,45.87,37499.0,41.4183,41.4454,41.3822,41.3913,37499.0
2017-11-28 11:20:00,45.87,45.95,45.86,45.95,50387.0,41.3913,41.4634,41.3822,41.4634,50387.0
2017-11-28 11:30:00,45.95,45.98,45.91,45.98,53221.0,41.4634,41.4905,41.4273,41.4905,53221.0
2017-11-28 11:40:00,45.98,46.02,45.95,45.99,49229.0,41.4905,41.5266,41.4634,41.4995,49229.0
2017-11-28 11:50:00,45.98,46.01,45.96,45.97,42580.0,41.4905,41.5176,41.4725,41.4815,42580.0
2017-11-28 12:00:00,45.96,46.07,45.96,46.05,58062.0,41.4725,41.5717,41.4725,41.5537,58062.0
2017-11-28 12:10:00,46.05,46.21,46.04,46.2,90340.0,41.5537,41.6981,41.5447,41.689,90340.0
2017-11-28 12:20:00,46.2,46.25,46.15,46.24,71325.0,41.689,41.7341,41.6439,41.7251,71325.0
2017-11-28 12:30:00,46.25,46.27,46.16,46.2,106042.0,41.7341,41.7522,41.6529,41.689,106042.0
2017-11-28 12:40:00,46.2,46.22,46.13,46.22,60136.0,41.689,41.7071,41.6259,41.7071,60136.0
2017-11-28 12:50:00,46.22,46.37,46.2,46.36,114985.0,41.7071,41.8424,41.689,41.8334,114985.0
2017-11-28 13:00:00,46.37,46.52,46.36,46.5,184198.0,41.8424,41.9778,41.8334,41.9597,184198.0
2017-11-28 13:10:00,46.5,46.53,46.39,46.4,81467.0,41.9597,41.9868,41.8605,41.8695,81467.0
2017-11-28 13:20:00,46.41,46.43,46.28,46.35,110076.0,41.8785,41.8966,41.7612,41.8244,110076.0
2017-11-28 13:30:00,46.35,46.53,46.35,46.45,100454.0,41.8244,41.9868,41.8244,41.9146,100454.0
2017-11-28 13:40:00,46.44,46.48,46.38,46.39,54063.0,41.9056,41.9417,41.8515,41.8605,54063.0
2017-11-28 13:50:00,46.38,46.4,46.27,46.29,89815.0,41.8515,41.8695,41.7522,41.7702,89815.0
2017-11-28 14:00:00,46.29,46.29,46.19,46.27,101473.0,41.7702,41.7702,41.68,41.7522,101473.0
2017-11-28 14:10:00,46.27,46.29,46.21,46.23,65262.0,41.7522,41.7702,41.6981,41.7161,65262.0
2017-11-28 14:20:00,46.23,46.29,46.21,46.29,59586.0,41.7161,41.7702,41.6981,41.7702,59586.0
2017-11-28 14:30:00,46.29,46.42,46.28,46.41,58378.0,41.7702,41.8875,41.7612,41.8785,58378.0
2017-11-28 14:40:00,46.4,46.62,46.39,46.6,176181.0,41.8695,42.068,41.8605,42.05,176181.0
2017-11-28 14:50:00,46.59,46.68,46.57,46.67,170131.0,42.041,42.1222,42.0229,42.1131,170131.0
2017-11-28 15:00:00,46.66,46.74,46.63,46.72,121162.0,42.1041,42.1763,42.077,42.1583,121162.0
2017-11-28 15:10:00,46.73,46.89,46.72,46.87,258253.0,42.1673,42.3117,42.1583,42.2936,258253.0
2017-11-28 15:20:00,46.87,46.92,46.81,46.91,282095.0,42.2936,42.3387,42.2395,42.3297,282095.0
2017-11-28 15:30:00,46.91,47.0,46.91,46.95,327805.0,42.3297,42.4109,42.3297,42.3658,327805.0
2017-11-28 15:40:00,46.94,47.22,46.92,47.2,661415.0,42.3568,42.6094,42.3387,42.5914,661415.0
2017-11-28 15:50:00,47.2,47.27,47.11,47.14,991499.0,42.5914,42.6546,42.5102,42.5372,991499.0
2017-11-29 09:30:00,47.63,48.11,47.54,48.08,640024.0,42.9794,43.4125,42.8982,43.3855,640024.0
2017-11-29 09:40:00,48.08,48.38,48.03,48.13,514858.0,43.3855,43.6562,43.3403,43.4306,514858.0
2017-11-29 09:50:00,48.14,48.37,48.13,48.3,461331.0,43.4396,43.6472,43.4306,43.584,461331.0
2017-11-29 10:00:00,48.3,48.33,48.13,48.19,381726.0,43.584,43.6111,43.4306,43.4847,381726.0
2017-11-29 10:10:00,48.19,48.42,48.17,48.22,675761.0,43.4847,43.6923,43.4667,43.5118,675761.0
2017-11-29 10:20:00,48.22,48.31,48.19,48.29,299113.0,43.5118,43.593,43.4847,43.575,299113.0
2017-11-29 10:30:00,48.31,48.46,48.19,48.46,514491.0,43.593,43.7284,43.4847,43.7284,514491.0
2017-11-29 10:40:00,48.47,48.58,48.38,48.43,300344.0,43.7374,43.8366,43.6562,43.7013,300344.0
2017-11-29 10:50:00,48.42,48.44,48.34,48.38,190148.0,43.6923,43.7103,43.6201,43.6562,190148.0
2017-11-29 11:00:00,48.38,48.4,48.27,48.28,201114.0,43.6562,43.6742,43.5569,43.5659,201114.0
2017-11-29 11:10:00,48.29,48.38,48.26,48.34,248148.0,43.575,43.6562,43.5479,43.6201,248148.0
2017-11-29 11:20:00,48.33,48.37,48.26,48.31,156179.0,43.6111,43.6472,43.5479,43.593,156179.0
2017-11-29 11:30:00,48.3,48.46,48.3,48.34,145720.0,43.584,43.7284,43.584,43.6201,145720.0
2017-11-29 11:40:00,48.33,48.39,48.08,48.19,281997.0,43.6111,43.6652,43.3855,43.4847,281997.0
2017-11-29 11:50:00,48.19,48.31,48.19,48.22,240629.0,43.4847,43.593,43.4847,43.5118,240629.0
2017-11-29 12:00:00,48.22,48.33,48.16,48.29,210102.0,43.5118,43.6111,43.4577,43.575,210102.0
2017-11-29 12:10:00,48.3,48.3,48.11,48.25,264561.0,43.584,43.584,43.4125,43.5389,264561.0
2017-11-29 12:20:00,48.26,48.42,48.24,48.28,151439.0,43.5479,43.6923,43.5298,43.5659,151439.0
2017-11-29 12:30:00,48.29,48.31,48.14,48.3,128083.0,43.575,43.593,43.4396,43.584,128083.0
2017-11-29 12:40:00,48.3,48.36,48.26,48.35,105739.0,43.584,43.6381,43.5479,43.6291,105739.0
2017-11-29 12:50:00,48.35,48.36,48.25,48.28,130019.0,43.6291,43.6381,43.5389,43.5659,130019.0
2017-11-29 13:00:00,48.28,48.29,48.14,48.2,96677.0,43.5659,43.575,43.4396,43.4938,96677.0
2017-11-29 13:10:00,48.2,48.3,48.2,48.3,91198.0,43.4938,43.584,43.4938,43.584,91198.0
2017-11-29 13:20:00,48.3,48.3,48.13,48.16,117181.0,43.584,43.584,43.4306,43.4577,117181.0
2017-11-29 13:30:00,48.16,48.19,48.02,48.05,115196.0,43.4577,43.4847,43.3313,43.3584,115196.0
2017-11-29 13:40:00,48.06,48.07,47.89,47.91,180427.0,43.3674,43.3764,43.214,43.2321,180427.0
2017-11-29 13:50:00,47.92,48.09,47.91,48.08,138763.0,43.2411,43.3945,43.2321,43.3855,138763.0
2017-11-29 14:00:00,48.09,48.27,48.06,48.27,126125.0,43.3945,43.5569,43.3674,43.5569,126125.0
2017-11-29 14:10:00,48.27,48.32,48.1,48.18,396934.0,43.5569,43.602,43.4035,43.4757,396934.0
2017-11-29 14:20:00,48.19,48.24,48.11,48.21,131083.0,43.4847,43.5298,43.4125,43.5028,131083.0
2017-11-29 14:30:00,48.23,48.3,48.14,48.17,225705.0,43.5208,43.584,43.4396,43.4667,225705.0
2017-11-29 14:40:00,48.17,48.27,48.16,48.19,351100.0,43.4667,43.5569,43.4577,43.4847,351100.0
2017-11-29 14:50:00,48.19,48.25,48.15,48.21,199713.0,43.4847,43.5389,43.4486,43.5028,199713.0
2017-11-29 15:00:00,48.22,48.25,48.16,48.25,297501.0,43.5118,43.5389,43.4577,43.5389,297501.0
2017-11-29 15:10:00,48.25,48.35,48.25,48.35,235212.0,43.5389,43.6291,43.5389,43.6291,235212.0
2017-11-29 15:20:00,48.34,48.41,48.22,48.23,313648.0,43.6201,43.6832,43.5118,43.5208,313648.0
2017-11-29 15:30:00,48.23,48.3,48.14,48.29,313098.0,43.5208,43.584,43.4396,43.575,313098.0
2017-11-29 15:40:00,48.29,48.34,48.24,48.33,626731.0,43.575,43.6201,43.5298,43.6111,626731.0
2017-11-29 15:50:00,48.33,48.46,48.31,48.43,1107642.0,43.6111,43.7284,43.593,43.7013,1107642.0
2017-11-30 09:30:00,48.74,48.79,48.52,48.62,270492.0,43.981,44.0261,43.7825,43.8727,270492.0
2017-11-30 09:40:00,48.63,48.63,48.39,48.52,234590.0,43.8818,43.8818,43.6652,43.7825,234590.0
2017-11-30 09:50:00,48.51,48.67,48.47,48.63,446154.0,43.7735,43.9179,43.7374,43.8818,446154.0
2017-11-30 10:00:00,48.64,48.76,48.55,48.62,182944.0,43.8908,43.9991,43.8096,43.8727,182944.0
2017-11-30 10:10:00,48.62,48.87,48.62,48.81,196194.0,43.8727,44.0983,43.8727,44.0442,196194.0
2017-11-30 10:20:00,48.82,48.92,48.81,48.87,178035.0,44.0532,44.1434,44.0442,44.0983,178035.0
2017-11-30 10:30:00,48.87,48.89,48.8,48.85,197072.0,44.0983,44.1164,44.0352,44.0803,197072.0
2017-11-30 10:40:00,48.85,48.91,48.71,48.86,130146.0,44.0803,44.1344,43.954,44.0893,130146.0
2017-11-30 10:50:00,48.85,49.15,48.83,49.09,221941.0,44.0803,44.351,44.0622,44.2969,221941.0
2017-11-30 11:00:00,49.09,49.4,49.06,49.35,225098.0,44.2969,44.5766,44.2698,44.5315,225098.0
2017-11-30 11:10:00,49.34,49.48,49.33,49.41,221274.0,44.5224,44.6488,44.5134,44.5856,221274.0
2017-11-30 11:20:00,49.4,49.45,49.23,49.3,236153.0,44.5766,44.6217,44.4232,44.4863,236153.0
2017-11-30 11:30:00,49.29,49.38,49.21,49.3,102488.0,44.4773,44.5585,44.4051,44.4863,102488.0
2017-11-30 11:40:00,49.31,49.33,49.13,49.16,128238.0,44.4954,44.5134,44.3329,44.36,128238.0
2017-11-30 11:50:00,49.16,49.19,49.02,49.08,238095.0,44.36,44.3871,44.2337,44.2878,238095.0
2017-11-30 12:00:00,49.09,49.13,49.03,49.1,274078.0,44.2969,44.3329,44.2427,44.3059,274078.0
2017-11-30 12:10:00,49.1,49.25,49.08,49.18,127164.0,44.3059,44.4412,44.2878,44.3781,127164.0
2017-11-30 12:20:00,49.18,49.22,49.09,49.09,132476.0,44.3781,44.4142,44.2969,44.2969,132476.0
2017-11-30 12:30:00,49.09,49.24,49.08,49.2,124783.0,44.2969,44.4322,44.2878,44.3961,124783.0
2017-11-30 12:40:00,49.2,49.38,49.2,49.36,112062.0,44.3961,44.5585,44.3961,44.5405,112062.0
2017-11-30 12:50:00,49.36,49.48,49.27,49.43,175103.0,44.5405,44.6488,44.4593,44.6037,175103.0
2017-11-30 13:00:00,49.43,49.54,49.36,49.37,130701.0,44.6037,44.7029,44.5405,44.5495,130701.0
2017-11-30 13:10:00,49.37,49.4,49.28,49.29,100653.0,44.5495,44.5766,44.4683,44.4773,100653.0
2017-11-30 13:20:00,49.28,49.31,49.14,49.18,121075.0,44.4683,44.4954,44.342,44.3781,121075.0
2017-11-30 13:30:00,49.18,49.19,49.11,49.14,102924.0,44.3781,44.3871,44.3149,44.342,102924.0
2017-11-30 13:40:00,49.14,49.18,49.03,49.08,109766.0,44.342,44.3781,44.2427,44.2878,109766.0
2017-11-30 13:50:00,49.08,49.1,48.99,49.1,186748.0,44.2878,44.3059,44.2066,44.3059,186748.0
2017-11-30 14:00:00,49.1,49.2,49.08,49.09,122125.0,44.3059,44.3961,44.2878,44.2969,122125.0
2017-11-30 14:10:00,49.09,49.17,49.08,49.11,94215.0,44.2969,44.369,44.2878,44.3149,94215.0
2017-11-30 14:20:00,49.11,49.16,49.08,49.15,107371.0,44.3149,44.36,44.2878,44.351,107371.0
2017-11-30 14:30:00,49.14,49.15,49.01,49.05,82008.0,44.342,44.351,44.2247,44.2608,82008.0
2017-11-30 14:40:00,49.04,49.09,49.02,49.07,114259.0,44.2517,44.2969,44.2337,44.2788,114259.0
2017-11-30 14:50:00,49.06,49.11,48.97,48.99,110890.0,44.2698,44.3149,44.1886,44.2066,110890.0
2017-11-30 15:00:00,48.98,48.99,48.73,48.75,217404.0,44.1976,44.2066,43.972,43.99,217404.0
2017-11-30 15:10:00,48.75,48.92,48.75,48.84,218076.0,43.99,44.1434,43.99,44.0713,218076.0
2017-11-30 15:20:00,48.84,48.92,48.81,48.92,130270.0,44.0713,44.1434,44.0442,44.1434,130270.0
2017-11-30 15:30:00,48.92,48.93,48.75,48.78,245956.0,44.1434,44.1525,43.99,44.0171,245956.0
2017-11-30 15:40:00,48.77,48.96,48.75,48.91,300838.0,44.0081,44.1795,43.99,44.1344,300838.0
2017-11-30 15:50:00,48.9,48.95,48.73,48.79,638272.0,44.1254,44.1705,43.972,44.0261,638272.0
2017-12-01 09:30:00,48.82,49.14,48.39,48.8,285741.0,44.0532,44.342,43.6652,44.0352,285741.0
2017-12-01 09:40:00,48.82,48.85,48.59,48.66,131690.0,44.0532,44.0803,43.8457,43.9088,131690.0
2017-12-01 09:50:00,48.66,48.78,48.6,48.78,164858.0,43.9088,44.0171,43.8547,44.0171,164858.0
2017-12-01 10:00:00,48.77,48.89,48.64,48.88,207682.0,44.0081,44.1164,43.8908,44.1074,207682.0
2017-12-01 10:10:00,48.87,49.24,48.87,49.2,237457.0,44.0983,44.4322,44.0983,44.3961,237457.0
2017-12-01 10:20:00,49.19,49.37,49.17,49.34,138698.0,44.3871,44.5495,44.369,44.5224,138698.0
2017-12-01 10:30:00,49.34,49.48,49.2,49.21,137124.0,44.5224,44.6488,44.3961,44.4051,137124.0
2017-12-01 10:40:00,49.22,49.42,49.22,49.31,125836.0,44.4142,44.5946,44.4142,44.4954,125836.0
2017-12-01 10:50:00,49.29,49.34,49.24,49.28,177173.0,44.4773,44.5224,44.4322,44.4683,177173.0
2017-12-01 11:00:00,49.28,49.35,48.67,48.85,372305.0,44.4683,44.5315,43.9179,44.0803,372305.0
2017-12-01 11:10:00,48.84,48.87,48.12,48.83,282023.0,44.0713,44.0983,43.4216,44.0622,282023.0
2017-12-01 11:20:00,48.83,48.87,48.18,48.4,410258.0,44.0622,44.0983,43.4757,43.6742,410258.0
2017-12-01 11:30:00,48.4,48.74,48.0,48.64,586255.0,43.6742,43.981,43.3133,43.8908,586255.0
2017-12-01 11:40:00,48.64,48.89,48.48,48.59,489101.0,43.8908,44.1164,43.7464,43.8457,489101.0
2017-12-01 11:50:00,48.58,49.22,48.49,49.04,326008.0,43.8366,44.4142,43.7554,44.2517,326008.0
2017-12-01 12:00:00,49.02,49.2,48.84,49.06,187025.0,44.2337,44.3961,44.0713,44.2698,187025.0
2017-12-01 12:10:00,49.07,49.2,48.95,49.16,200262.0,44.2788,44.3961,44.1705,44.36,200262.0
2017-12-01 12:20:00,49.16,49.17,48.95,49.02,83055.0,44.36,44.369,44.1705,44.2337,83055.0
2017-12-01 12:30:00,49.03,49.11,48.9,49.04,165237.0,44.2427,44.3149,44.1254,44.2517,165237.0
2017-12-01 12:40:00,49.03,49.2,48.95,49.18,118879.0,44.2427,44.3961,44.1705,44.3781,118879.0
2017-12-01 12:50:00,49.17,49.22,49.12,49.18,109930.0,44.369,44.4142,44.3239,44.3781,109930.0
2017-12-01 13:00:00,49.17,49.2,49.1,49.12,122490.0,44.369,44.3961,44.3059,44.3239,122490.0
2017-12-01 13:10:00,49.11,49.39,49.11,49.2,291872.0,44.3149,44.5676,44.3149,44.3961,291872.0
2017-12-01 13:20:00,49.21,49.36,49.19,49.3,91561.0,44.4051,44.5405,44.3871,44.4863,91561.0
2017-12-01 13:30:00,49.31,49.51,49.25,49.49,168816.0,44.4954,44.6758,44.4412,44.6578,168816.0
2017-12-01 13:40:00,49.48,49.49,49.17,49.27,196778.0,44.6488,44.6578,44.369,44.4593,196778.0
2017-12-01 13:50:00,49.25,49.3,49.22,49.24,79810.0,44.4412,44.4863,44.4142,44.4322,79810.0
2017-12-01 14:00:00,49.24,49.27,49.12,49.22,180514.0,44.4322,44.4593,44.3239,44.4142,180514.0
2017-12-01 14:10:00,49.22,49.27,49.15,49.2,117184.0,44.4142,44.4593,44.351,44.3961,117184.0
2017-12-01 14:20:00,49.19,49.36,49.19,49.28,99018.0,44.3871,44.5405,44.3871,44.4683,99018.0
2017-12-01 14:30:00,49.28,49.33,49.21,49.24,114423.0,44.4683,44.5134,44.4051,44.4322,114423.0
2017-12-01 14:40:00,49.24,49.26,49.05,49.13,154000.0,44.4322,44.4503,44.2608,44.3329,154000.0
2017-12-01 14:50:00,49.12,49.16,49.08,49.13,82789.0,44.3239,44.36,44.2878,44.3329,82789.0
2017-12-01 15:00:00,49.13,49.3,49.07,49.26,136545.0,44.3329,44.4863,44.2788,44.4503,136545.0
2017-12-01 15:10:00,49.26,49.35,49.23,49.35,177197.0,44.4503,44.5315,44.4232,44.5315,177197.0
2017-12-01 15:20:00,49.35,49.48,49.33,49.46,199150.0,44.5315,44.6488,44.5134,44.6307,199150.0
2017-12-01 15:30:00,49.47,49.53,49.4,49.43,204737.0,44.6397,44.6939,44.5766,44.6037,204737.0
2017-12-01 15:40:00,49.43,49.55,49.41,49.44,302399.0,44.6037,44.7119,44.5856,44.6127,302399.0
2017-12-01 15:50:00,49.44,49.55,49.41,49.5,747473.0,44.6127,44.7119,44.5856,44.6668,747473.0
2017-12-04 09:30:00,50.41,50.92,49.82,50.56,1013275.0,45.488,45.9482,44.9556,45.6233,1013275.0
2017-12-04 09:40:00,50.58,50.87,50.49,50.61,365444.0,45.6414,45.9031,45.5602,45.6684,365444.0
2017-12-04 09:50:00,50.61,50.77,50.56,50.7,206795.0,45.6684,45.8128,45.6233,45.7497,206795.0
2017-12-04 10:00:00,50.7,50.71,50.57,50.69,259268.0,45.7497,45.7587,45.6323,45.7406,259268.0
2017-12-04 10:10:00,50.69,50.74,50.58,50.73,223800.0,45.7406,45.7857,45.6414,45.7767,223800.0
2017-12-04 10:20:00,50.72,50.8,50.64,50.72,203072.0,45.7677,45.8399,45.6955,45.7677,203072.0
2017-12-04 10:30:00,50.73,50.77,50.68,50.74,124241.0,45.7767,45.8128,45.7316,45.7857,124241.0
2017-12-04 10:40:00,50.73,50.79,50.61,50.73,249357.0,45.7767,45.8309,45.6684,45.7767,249357.0
2017-12-04 10:50:00,50.73,50.95,50.7,50.86,209705.0,45.7767,45.9752,45.7497,45.894,209705.0
2017-12-04 11:00:00,50.87,50.94,50.71,50.78,190457.0,45.9031,45.9662,45.7587,45.8218,190457.0
2017-12-04 11:10:00,50.79,50.91,50.71,50.9,219409.0,45.8309,45.9391,45.7587,45.9301,219409.0
2017-12-04 11:20:00,50.91,51.04,50.9,51.01,462509.0,45.9391,46.0565,45.9301,46.0294,462509.0
2017-12-04 11:30:00,51.02,51.27,50.99,51.23,399629.0,46.0384,46.264,46.0113,46.2279,399629.0
2017-12-04 11:40:00,51.23,51.32,51.06,51.31,284638.0,46.2279,46.3091,46.0745,46.3001,284638.0
2017-12-04 11:50:00,51.32,51.46,51.25,51.38,298296.0,46.3091,46.4354,46.2459,46.3633,298296.0
2017-12-04 12:00:00,51.38,51.49,51.34,51.36,344396.0,46.3633,46.4625,46.3272,46.3452,344396.0
2017-12-04 12:10:00,51.35,51.41,51.34,51.37,161523.0,46.3362,46.3903,46.3272,46.3542,161523.0
2017-12-04 12:20:00,51.38,51.4,51.29,51.29,281508.0,46.3633,46.3813,46.282,46.282,281508.0
2017-12-04 12:30:00,51.29,51.31,51.14,51.21,241286.0,46.282,46.3001,46.1467,46.2099,241286.0
2017-12-04 12:40:00,51.21,51.31,51.2,51.3,160249.0,46.2099,46.3001,46.2008,46.2911,160249.0
2017-12-04 12:50:00,51.3,51.54,51.28,51.52,334109.0,46.2911,46.5076,46.273,46.4896,334109.0
2017-12-04 13:00:00,51.53,51.65,51.44,51.5,474755.0,46.4986,46.6069,46.4174,46.4715,474755.0
2017-12-04 13:10:00,51.5,51.57,51.44,51.53,225020.0,46.4715,46.5347,46.4174,46.4986,225020.0
2017-12-04 13:20:00,51.54,51.58,51.49,51.58,204685.0,46.5076,46.5437,46.4625,46.5437,204685.0
2017-12-04 13:30:00,51.57,51.7,51.55,51.66,178939.0,46.5347,46.652,46.5167,46.6159,178939.0
2017-12-04 13:40:00,51.66,51.85,51.6,51.8,232949.0,46.6159,46.7874,46.5618,46.7422,232949.0
2017-12-04 13:50:00,51.8,51.88,51.75,51.81,177787.0,46.7422,46.8144,46.6971,46.7513,177787.0
2017-12-04 14:00:00,51.8,51.89,51.59,51.59,265367.0,46.7422,46.8235,46.5528,46.5528,265367.0
2017-12-04 14:10:00,51.6,51.67,51.47,51.51,201151.0,46.5618,46.6249,46.4445,46.4806,201151.0
2017-12-04 14:20:00,51.51,51.56,51.43,51.52,219262.0,46.4806,46.5257,46.4084,46.4896,219262.0
2017-12-04 14:30:00,51.52,51.52,51.35,51.51,232420.0,46.4896,46.4896,46.3362,46.4806,232420.0
2017-12-04 14:40:00,51.52,51.7,51.51,51.67,275429.0,46.4896,46.652,46.4806,46.6249,275429.0
2017-12-04 14:50:00,51.67,51.88,51.63,51.81,393746.0,46.6249,46.8144,46.5888,46.7513,393746.0
2017-12-04 15:00:00,51.81,51.81,51.65,51.78,286371.0,46.7513,46.7513,46.6069,46.7242,286371.0
2017-12-04 15:10:00,51.78,51.79,51.65,51.66,211010.0,46.7242,46.7332,46.6069,46.6159,211010.0
2017-12-04 15:20:00,51.67,51.75,51.54,51.58,205222.0,46.6249,46.6971,46.5076,46.5437,205222.0
2017-12-04 15:30:00,51.57,51.67,51.54,51.54,362693.0,46.5347,46.6249,46.5076,46.5076,362693.0
2017-12-04 15:40:00,51.55,51.63,51.52,51.59,404377.0,46.5167,46.5888,46.4896,46.5528,404377.0
2017-12-04 15:50:00,51.6,51.62,51.55,51.55,847522.0,46.5618,46.5798,46.5167,46.5167,847522.0
2017-12-05 09:30:00,51.74,51.78,51.4,51.47,326672.0,46.6881,46.7242,46.3813,46.4445,326672.0
2017-12-05 09:40:00,51.45,51.62,50.98,51.0,515548.0,46.4264,46.5798,46.0023,46.0204,515548.0
2017-12-05 09:50:00,50.98,51.12,50.89,50.99,360345.0,46.0023,46.1286,45.9211,46.0113,360345.0
2017-12-05 10:00:00,50.99,51.12,50.84,51.11,213835.0,46.0113,46.1286,45.876,46.1196,213835.0
2017-12-05 10:10:00,51.11,51.15,50.93,51.0,125387.0,46.1196,46.1557,45.9572,46.0204,125387.0
2017-12-05 10:20:00,51.01,51.16,50.9,51.14,148817.0,46.0294,46.1647,45.9301,46.1467,148817.0
2017-12-05 10:30:00,51.14,51.15,50.97,51.06,106783.0,46.1467,46.1557,45.9933,46.0745,106783.0
2017-12-05 10:40:00,51.06,51.27,51.06,51.23,151355.0,46.0745,46.264,46.0745,46.2279,151355.0
2017-12-05 10:50:00,51.23,51.39,51.18,51.36,119347.0,46.2279,46.3723,46.1828,46.3452,119347.0
2017-12-05 11:00:00,51.36,51.48,51.35,51.47,60296.0,46.3452,46.4535,46.3362,46.4445,60296.0
2017-12-05 11:10:00,51.46,51.47,51.3,51.34,72473.0,46.4354,46.4445,46.2911,46.3272,72473.0
2017-12-05 11:20:00,51.33,51.4,51.31,51.38,111606.0,46.3181,46.3813,46.3001,46.3633,111606.0
2017-12-05 11:30:00,51.38,51.42,51.32,51.33,47401.0,46.3633,46.3993,46.3091,46.3181,47401.0
2017-12-05 11:40:00,51.33,51.42,51.32,51.38,69046.0,46.3181,46.3993,46.3091,46.3633,69046.0
2017-12-05 11:50:00,51.38,51.44,51.21,51.26,93709.0,46.3633,46.4174,46.2099,46.255,93709.0
2017-12-05 12:00:00,51.26,51.27,51.16,51.25,89944.0,46.255,46.264,46.1647,46.2459,89944.0
2017-12-05 12:10:00,51.25,51.46,51.22,51.44,225285.0,46.2459,46.4354,46.2189,46.4174,225285.0
2017-12-05 12:20:00,51.44,51.44,51.2,51.22,89078.0,46.4174,46.4174,46.2008,46.2189,89078.0
2017-12-05 12:30:00,51.22,51.28,51.18,51.27,87533.0,46.2189,46.273,46.1828,46.264,87533.0
2017-12-05 12:40:00,51.28,51.3,51.12,51.14,126879.0,46.273,46.2911,46.1286,46.1467,126879.0
2017-12-05 12:50:00,51.14,51.14,51.07,51.08,71983.0,46.1467,46.1467,46.0835,46.0925,71983.0
2017-12-05 13:00:00,51.08,51.17,51.04,51.11,89962.0,46.0925,46.1738,46.0565,46.1196,89962.0
2017-12-05 13:10:00,51.11,51.18,51.02,51.09,103911.0,46.1196,46.1828,46.0384,46.1016,103911.0
2017-12-05 13:20:00,51.09,51.15,51.07,51.09,53017.0,46.1016,46.1557,46.0835,46.1016,53017.0
2017-12-05 13:30:00,51.09,51.12,51.06,51.12,48846.0,46.1016,46.1286,46.0745,46.1286,48846.0
2017-12-05 13:40:00,51.11,51.24,51.07,51.23,75009.0,46.1196,46.2369,46.0835,46.2279,75009.0
2017-12-05 13:50:00,51.23,51.24,51.13,51.2,68827.0,46.2279,46.2369,46.1377,46.2008,68827.0
2017-12-05 14:00:00,51.2,51.29,51.19,51.25,58448.0,46.2008,46.282,46.1918,46.2459,58448.0
2017-12-05 14:10:00,51.26,51.27,51.11,51.11,94684.0,46.255,46.264,46.1196,46.1196,94684.0
2017-12-05 14:20:00,51.12,51.15,51.05,51.08,72894.0,46.1286,46.1557,46.0655,46.0925,72894.0
2017-12-05 14:30:00,51.08,51.09,50.95,50.97,143512.0,46.0925,46.1016,45.9752,45.9933,143512.0
2017-12-05 14:40:00,50.97,51.0,50.9,50.92,86547.0,45.9933,46.0204,45.9301,45.9482,86547.0
2017-12-05 14:50:00,50.91,50.96,50.88,50.92,104871.0,45.9391,45.9843,45.9121,45.9482,104871.0
2017-12-05 15:00:00,50.92,50.94,50.84,50.85,272267.0,45.9482,45.9662,45.876,45.885,272267.0
2017-12-05 15:10:00,50.84,50.85,50.69,50.73,150766.0,45.876,45.885,45.7406,45.7767,150766.0
2017-12-05 15:20:00,50.73,50.87,50.7,50.83,291525.0,45.7767,45.9031,45.7497,45.867,291525.0
2017-12-05 15:30:00,50.83,50.87,50.76,50.77,195380.0,45.867,45.9031,45.8038,45.8128,195380.0
2017-12-05 15:40:00,50.78,50.85,50.65,50.66,247820.0,45.8218,45.885,45.7045,45.7136,247820.0
2017-12-05 15:50:00,50.67,50.84,50.64,50.78,510823.0,45.7226,45.876,45.6955,45.8218,510823.0
2017-12-06 09:30:00,50.56,50.75,50.3,50.68,231782.0,45.6233,45.7948,45.3887,45.7316,231782.0
2017-12-06 09:40:00,50.67,50.67,50.45,50.49,148812.0,45.7226,45.7226,45.5241,45.5602,148812.0
2017-12-06 09:50:00,50.49,50.69,50.45,50.66,190781.0,45.5602,45.7406,45.5241,45.7136,190781.0
2017-12-06 10:00:00,50.65,50.75,50.56,50.59,82261.0,45.7045,45.7948,45.6233,45.6504,82261.0
2017-12-06 10:10:00,50.6,50.67,50.56,50.64,145471.0,45.6594,45.7226,45.6233,45.6955,145471.0
2017-12-06 10:20:00,50.64,50.66,50.54,50.64,178134.0,45.6955,45.7136,45.6053,45.6955,178134.0
2017-12-06 10:30:00,50.64,50.75,50.61,50.65,102926.0,45.6955,45.7948,45.6684,45.7045,102926.0
2017-12-06 10:40:00,50.65,50.95,50.64,50.93,140097.0,45.7045,45.9752,45.6955,45.9572,140097.0
2017-12-06 10:50:00,50.93,51.0,50.84,51.0,171554.0,45.9572,46.0204,45.876,46.0204,171554.0
2017-12-06 11:00:00,50.99,51.03,50.78,50.88,89027.0,46.0113,46.0474,45.8218,45.9121,89027.0
2017-12-06 11:10:00,50.88,50.94,50.79,50.83,71061.0,45.9121,45.9662,45.8309,45.867,71061.0
2017-12-06 11:20:00,50.83,50.93,50.8,50.86,95622.0,45.867,45.9572,45.8399,45.894,95622.0
2017-12-06 11:30:00,50.86,50.87,50.76,50.77,71849.0,45.894,45.9031,45.8038,45.8128,71849.0
2017-12-06 11:40:00,50.78,50.81,50.76,50.78,108080.0,45.8218,45.8489,45.8038,45.8218,108080.0
2017-12-06 11:50:00,50.79,50.79,50.65,50.69,79625.0,45.8309,45.8309,45.7045,45.7406,79625.0
2017-12-06 12:00:00,50.68,50.7,50.61,50.69,67046.0,45.7316,45.7497,45.6684,45.7406,67046.0
2017-12-06 12:10:00,50.68,50.72,50.58,50.59,84023.0,45.7316,45.7677,45.6414,45.6504,84023.0
2017-12-06 12:20:00,50.58,50.63,50.54,50.6,75789.0,45.6414,45.6865,45.6053,45.6594,75789.0
2017-12-06 12:30:00,50.6,50.68,50.59,50.63,39804.0,45.6594,45.7316,45.6504,45.6865,39804.0
2017-12-06 12:40:00,50.63,50.8,50.63,50.77,141866.0,45.6865,45.8399,45.6865,45.8128,141866.0
2017-12-06 12:50:00,50.8,50.88,50.78,50.8,54685.0,45.8399,45.9121,45.8218,45.8399,54685.0
2017-12-06 13:00:00,50.81,50.83,50.74,50.75,62151.0,45.8489,45.867,45.7857,45.7948,62151.0
2017-12-06 13:10:00,50.75,50.82,50.75,50.82,36810.0,45.7948,45.8579,45.7948,45.8579,36810.0
2017-12-06 13:20:00,50.82,50.82,50.75,50.77,32280.0,45.8579,45.8579,45.7948,45.8128,32280.0
2017-12-06 13:30:00,50.78,50.9,50.76,50.85,30348.0,45.8218,45.9301,45.8038,45.885,30348.0
2017-12-06 13:40:00,50.85,50.88,50.82,50.83,65207.0,45.885,45.9121,45.8579,45.867,65207.0
2017-12-06 13:50:00,50.83,50.87,50.74,50.76,68122.0,45.867,45.9031,45.7857,45.8038,68122.0
2017-12-06 14:00:00,50.76,50.84,50.75,50.79,73363.0,45.8038,45.876,45.7948,45.8309,73363.0
2017-12-06 14:10:00,50.78,50.79,50.75,50.79,50549.0,45.8218,45.8309,45.7948,45.8309,50549.0
2017-12-06 14:20:00,50.78,50.8,50.72,50.76,70035.0,45.8218,45.8399,45.7677,45.8038,70035.0
2017-12-06 14:30:00,50.75,50.84,50.72,50.8,70287.0,45.7948,45.876,45.7677,45.8399,70287.0
2017-12-06 14:40:00,50.79,50.8,50.7,50.71,80002.0,45.8309,45.8399,45.7497,45.7587,80002.0
2017-12-06 14:50:00,50.71,50.72,50.68,50.69,44953.0,45.7587,45.7677,45.7316,45.7406,44953.0
2017-12-06 15:00:00,50.69,50.75,50.67,50.73,47823.0,45.7406,45.7948,45.7226,45.7767,47823.0
2017-12-06 15:10:00,50.73,50.74,50.68,50.69,79647.0,45.7767,45.7857,45.7316,45.7406,79647.0
2017-12-06 15:20:00,50.68,50.73,50.64,50.64,78618.0,45.7316,45.7767,45.6955,45.6955,78618.0
2017-12-06 15:30:00,50.64,50.64,50.55,50.57,173085.0,45.6955,45.6955,45.6143,45.6323,173085.0
2017-12-06 15:40:00,50.58,50.69,50.56,50.64,186279.0,45.6414,45.7406,45.6233,45.6955,186279.0
2017-12-06 15:50:00,50.64,50.64,50.53,50.55,361764.0,45.6955,45.6955,45.5962,45.6143,361764.0
2017-12-07 09:30:00,50.33,50.66,50.22,50.61,210952.0,45.4158,45.7136,45.3165,45.6684,210952.0
2017-12-07 09:40:00,50.59,50.93,50.59,50.8,89144.0,45.6504,45.9572,45.6504,45.8399,89144.0
2017-12-07 09:50:00,50.81,50.86,50.61,50.77,145335.0,45.8489,45.894,45.6684,45.8128,145335.0
2017-12-07 10:00:00,50.78,50.8,50.62,50.73,90346.0,45.8218,45.8399,45.6775,45.7767,90346.0
2017-12-07 10:10:00,50.74,50.88,50.67,50.85,148336.0,45.7857,45.9121,45.7226,45.885,148336.0
2017-12-07 10:20:00,50.85,50.96,50.79,50.96,114404.0,45.885,45.9843,45.8309,45.9843,114404.0
2017-12-07 10:30:00,50.96,51.12,50.95,51.05,164702.0,45.9843,46.1286,45.9752,46.0655,164702.0
2017-12-07 10:40:00,51.05,51.14,51.01,51.05,165897.0,46.0655,46.1467,46.0294,46.0655,165897.0
2017-12-07 10:50:00,51.05,51.18,51.0,51.14,106278.0,46.0655,46.1828,46.0204,46.1467,106278.0
2017-12-07 11:00:00,51.15,51.22,50.96,51.0,72627.0,46.1557,46.2189,45.9843,46.0204,72627.0
2017-12-07 11:10:00,51.0,51.13,50.94,51.1,69112.0,46.0204,46.1377,45.9662,46.1106,69112.0
2017-12-07 11:20:00,51.1,51.24,51.05,51.23,72237.0,46.1106,46.2369,46.0655,46.2279,72237.0
2017-12-07 11:30:00,51.24,51.41,51.23,51.33,129221.0,46.2369,46.3903,46.2279,46.3181,129221.0
2017-12-07 11:40:00,51.33,51.41,51.25,51.28,86191.0,46.3181,46.3903,46.2459,46.273,86191.0
2017-12-07 11:50:00,51.27,51.35,51.26,51.26,68359.0,46.264,46.3362,46.255,46.255,68359.0
2017-12-07 12:00:00,51.27,51.3,51.18,51.29,73960.0,46.264,46.2911,46.1828,46.282,73960.0
2017-12-07 12:10:00,51.3,51.34,51.26,51.3,56881.0,46.2911,46.3272,46.255,46.2911,56881.0
2017-12-07 12:20:00,51.31,51.34,51.24,51.25,70833.0,46.3001,46.3272,46.2369,46.2459,70833.0
2017-12-07 12:30:00,51.24,51.25,51.18,51.22,46178.0,46.2369,46.2459,46.1828,46.2189,46178.0
2017-12-07 12:40:00,51.23,51.24,51.15,51.19,57922.0,46.2279,46.2369,46.1557,46.1918,57922.0
2017-12-07 12:50:00,51.2,51.3,51.19,51.28,50517.0,46.2008,46.2911,46.1918,46.273,50517.0
2017-12-07 13:00:00,51.27,51.35,51.23,51.25,79151.0,46.264,46.3362,46.2279,46.2459,79151.0
2017-12-07 13:10:00,51.25,51.3,51.18,51.23,55967.0,46.2459,46.2911,46.1828,46.2279,55967.0
2017-12-07 13:20:00,51.23,51.28,51.16,51.24,55002.0,46.2279,46.273,46.1647,46.2369,55002.0
2017-12-07 13:30:00,51.23,51.26,51.18,51.23,55352.0,46.2279,46.255,46.1828,46.2279,55352.0
2017-12-07 13:40:00,51.24,51.25,51.14,51.14,80275.0,46.2369,46.2459,46.1467,46.1467,80275.0
2017-12-07 13:50:00,51.13,51.14,51.07,51.12,81171.0,46.1377,46.1467,46.0835,46.1286,81171.0
2017-12-07 14:00:00,51.12,51.17,51.05,51.13,68931.0,46.1286,46.1738,46.0655,46.1377,68931.0
2017-12-07 14:10:00,51.13,51.2,51.11,51.17,71905.0,46.1377,46.2008,46.1196,46.1738,71905.0
2017-12-07 14:20:00,51.16,51.2,51.11,51.12,70180.0,46.1647,46.2008,46.1196,46.1286,70180.0
2017-12-07 14:30:00,51.12,51.16,51.08,51.09,92321.0,46.1286,46.1647,46.0925,46.1016,92321.0
2017-12-07 14:40:00,51.09,51.09,51.01,51.08,134161.0,46.1016,46.1016,46.0294,46.0925,134161.0
2017-12-07 14:50:00,51.08,51.13,51.05,51.1,43190.0,46.0925,46.1377,46.0655,46.1106,43190.0
2017-12-07 15:00:00,51.11,51.12,50.99,50.99,52127.0,46.1196,46.1286,46.0113,46.0113,52127.0
2017-12-07 15:10:00,51.0,51.09,50.99,51.03,66634.0,46.0204,46.1016,46.0113,46.0474,66634.0
2017-12-07 15:20:00,51.03,51.13,51.0,51.12,74471.0,46.0474,46.1377,46.0204,46.1286,74471.0
2017-12-07 15:30:00,51.12,51.18,51.06,51.15,123825.0,46.1286,46.1828,46.0745,46.1557,123825.0
2017-12-07 15:40:00,51.15,51.18,50.99,50.99,132050.0,46.1557,46.1828,46.0113,46.0113,132050.0
2017-12-07 15:50:00,50.99,51.12,50.95,51.09,381269.0,46.0113,46.1286,45.9752,46.1016,381269.0
2017-12-08 09:30:00,51.38,51.38,50.94,50.95,182080.0,46.3633,46.3633,45.9662,45.9752,182080.0
2017-12-08 09:40:00,50.95,50.99,50.72,50.75,130328.0,45.9752,46.0113,45.7677,45.7948,130328.0
2017-12-08 09:50:00,50.75,50.84,50.71,50.77,103817.0,45.7948,45.876,45.7587,45.8128,103817.0
2017-12-08 10:00:00,50.77,50.79,50.6,50.68,104221.0,45.8128,45.8309,45.6594,45.7316,104221.0
2017-12-08 10:10:00,50.67,50.74,50.61,50.73,132018.0,45.7226,45.7857,45.6684,45.7767,132018.0
2017-12-08 10:20:00,50.74,50.88,50.73,50.86,76457.0,45.7857,45.9121,45.7767,45.894,76457.0
2017-12-08 10:30:00,50.86,50.93,50.75,50.82,72822.0,45.894,45.9572,45.7948,45.8579,72822.0
2017-12-08 10:40:00,50.82,50.89,50.77,50.87,88724.0,45.8579,45.9211,45.8128,45.9031,88724.0
2017-12-08 10:50:00,50.86,50.91,50.77,50.91,62364.0,45.894,45.9391,45.8128,45.9391,62364.0
2017-12-08 11:00:00,50.91,50.93,50.82,50.89,150387.0,45.9391,45.9572,45.8579,45.9211,150387.0
2017-12-08 11:10:00,50.91,50.91,50.81,50.88,65994.0,45.9391,45.9391,45.8489,45.9121,65994.0
2017-12-08 11:20:00,50.87,50.92,50.79,50.82,99978.0,45.9031,45.9482,45.8309,45.8579,99978.0
2017-12-08 11:30:00,50.82,50.94,50.81,50.94,51744.0,45.8579,45.9662,45.8489,45.9662,51744.0
2017-12-08 11:40:00,50.94,51.06,50.93,51.01,79784.0,45.9662,46.0745,45.9572,46.0294,79784.0
2017-12-08 11:50:00,51.01,51.07,50.99,51.01,93182.0,46.0294,46.0835,46.0113,46.0294,93182.0
2017-12-08 12:00:00,51.01,51.09,51.0,51.09,66559.0,46.0294,46.1016,46.0204,46.1016,66559.0
2017-12-08 12:10:00,51.08,51.12,51.06,51.12,44327.0,46.0925,46.1286,46.0745,46.1286,44327.0
2017-12-08 12:20:00,51.12,51.12,51.03,51.08,62574.0,46.1286,46.1286,46.0474,46.0925,62574.0
2017-12-08 12:30:00,51.09,51.18,51.08,51.15,45492.0,46.1016,46.1828,46.0925,46.1557,45492.0
2017-12-08 12:40:00,51.15,51.17,51.1,51.14,46291.0,46.1557,46.1738,46.1106,46.1467,46291.0
2017-12-08 12:50:00,51.13,51.16,51.04,51.05,130799.0,46.1377,46.1647,46.0565,46.0655,130799.0
2017-12-08 13:00:00,51.07,51.07,51.0,51.05,70323.0,46.0835,46.0835,46.0204,46.0655,70323.0
2017-12-08 13:10:00,51.06,51.12,51.02,51.12,39760.0,46.0745,46.1286,46.0384,46.1286,39760.0
2017-12-08 13:20:00,51.13,51.17,51.09,51.1,68226.0,46.1377,46.1738,46.1016,46.1106,68226.0
2017-12-08 13:30:00,51.11,51.18,51.1,51.16,45214.0,46.1196,46.1828,46.1106,46.1647,45214.0
2017-12-08 13:40:00,51.15,51.16,51.11,51.13,48449.0,46.1557,46.1647,46.1196,46.1377,48449.0
2017-12-08 13:50:00,51.13,51.22,51.12,51.21,59677.0,46.1377,46.2189,46.1286,46.2099,59677.0
2017-12-08 14:00:00,51.22,51.24,51.19,51.24,49197.0,46.2189,46.2369,46.1918,46.2369,49197.0
2017-12-08 14:10:00,51.24,51.24,51.13,51.14,84924.0,46.2369,46.2369,46.1377,46.1467,84924.0
2017-12-08 14:20:00,51.13,51.19,51.12,51.18,102510.0,46.1377,46.1918,46.1286,46.1828,102510.0
2017-12-08 14:30:00,51.18,51.22,51.13,51.22,61419.0,46.1828,46.2189,46.1377,46.2189,61419.0
2017-12-08 14:40:00,51.22,51.28,51.2,51.27,68201.0,46.2189,46.273,46.2008,46.264,68201.0
2017-12-08 14:50:00,51.27,51.39,51.24,51.39,111718.0,46.264,46.3723,46.2369,46.3723,111718.0
2017-12-08 15:00:00,51.39,51.39,51.32,51.36,195457.0,46.3723,46.3723,46.3091,46.3452,195457.0
2017-12-08 15:10:00,51.36,51.41,51.32,51.37,140943.0,46.3452,46.3903,46.3091,46.3542,140943.0
2017-12-08 15:20:00,51.36,51.37,51.29,51.32,114578.0,46.3452,46.3542,46.282,46.3091,114578.0
2017-12-08 15:30:00,51.33,51.38,51.29,51.33,210271.0,46.3181,46.3633,46.282,46.3181,210271.0
2017-12-08 15:40:00,51.33,51.38,51.27,51.29,223441.0,46.3181,46.3633,46.264,46.282,223441.0
2017-12-08 15:50:00,51.29,51.39,51.28,51.39,632516.0,46.282,46.3723,46.273,46.3723,632516.0
2017-12-11 09:30:00,51.42,51.45,51.1,51.11,159029.0,46.3993,46.4264,46.1106,46.1196,159029.0
2017-12-11 09:40:00,51.11,51.14,51.01,51.07,256214.0,46.1196,46.1467,46.0294,46.0835,256214.0
2017-12-11 09:50:00,51.08,51.21,51.03,51.21,113070.0,46.0925,46.2099,46.0474,46.2099,113070.0
2017-12-11 10:00:00,51.21,51.26,51.11,51.16,121658.0,46.2099,46.255,46.1196,46.1647,121658.0
2017-12-11 10:10:00,51.16,51.16,50.98,50.98,97754.0,46.1647,46.1647,46.0023,46.0023,97754.0
2017-12-11 10:20:00,50.98,51.02,50.91,50.95,102633.0,46.0023,46.0384,45.9391,45.9752,102633.0
2017-12-11 10:30:00,50.94,51.01,50.88,51.0,90372.0,45.9662,46.0294,45.9121,46.0204,90372.0
2017-12-11 10:40:00,51.0,51.16,50.98,51.15,104650.0,46.0204,46.1647,46.0023,46.1557,104650.0
2017-12-11 10:50:00,51.15,51.19,51.02,51.02,88446.0,46.1557,46.1918,46.0384,46.0384,88446.0
2017-12-11 11:00:00,51.02,51.04,50.91,50.92,59565.0,46.0384,46.0565,45.9391,45.9482,59565.0
2017-12-11 11:10:00,50.93,50.97,50.85,50.92,59051.0,45.9572,45.9933,45.885,45.9482,59051.0
2017-12-11 11:20:00,50.92,50.93,50.88,50.91,53698.0,45.9482,45.9572,45.9121,45.9391,53698.0
2017-12-11 11:30:00,50.9,50.93,50.85,50.86,61931.0,45.9301,45.9572,45.885,45.894,61931.0
2017-12-11 11:40:00,50.86,50.88,50.77,50.77,63478.0,45.894,45.9121,45.8128,45.8128,63478.0
2017-12-11 11:50:00,50.78,50.87,50.77,50.8,82850.0,45.8218,45.9031,45.8128,45.8399,82850.0
2017-12-11 12:00:00,50.8,50.87,50.79,50.85,59422.0,45.8399,45.9031,45.8309,45.885,59422.0
2017-12-11 12:10:00,50.85,50.97,50.84,50.91,84504.0,45.885,45.9933,45.876,45.9391,84504.0
2017-12-11 12:20:00,50.91,51.0,50.88,51.0,110996.0,45.9391,46.0204,45.9121,46.0204,110996.0
2017-12-11 12:30:00,51.0,51.05,50.98,51.02,133660.0,46.0204,46.0655,46.0023,46.0384,133660.0
2017-12-11 12:40:00,51.02,51.07,50.98,50.98,89245.0,46.0384,46.0835,46.0023,46.0023,89245.0
2017-12-11 12:50:00,50.98,51.04,50.96,50.97,110631.0,46.0023,46.0565,45.9843,45.9933,110631.0
2017-12-11 13:00:00,50.97,51.03,50.94,50.96,113639.0,45.9933,46.0474,45.9662,45.9843,113639.0
2017-12-11 13:10:00,50.96,51.0,50.96,51.0,48966.0,45.9843,46.0204,45.9843,46.0204,48966.0
2017-12-11 13:20:00,50.99,51.0,50.93,50.95,74104.0,46.0113,46.0204,45.9572,45.9752,74104.0
2017-12-11 13:30:00,50.96,50.98,50.89,50.91,62293.0,45.9843,46.0023,45.9211,45.9391,62293.0
2017-12-11 13:40:00,50.91,50.91,50.83,50.86,95090.0,45.9391,45.9391,45.867,45.894,95090.0
2017-12-11 13:50:00,50.86,50.86,50.75,50.8,132932.0,45.894,45.894,45.7948,45.8399,132932.0
2017-12-11 14:00:00,50.8,50.81,50.67,50.76,218131.0,45.8399,45.8489,45.7226,45.8038,218131.0
2017-12-11 14:10:00,50.77,50.8,50.72,50.76,131813.0,45.8128,45.8399,45.7677,45.8038,131813.0
2017-12-11 14:20:00,50.76,50.78,50.73,50.78,67220.0,45.8038,45.8218,45.7767,45.8218,67220.0
2017-12-11 14:30:00,50.77,50.78,50.7,50.72,79282.0,45.8128,45.8218,45.7497,45.7677,79282.0
2017-12-11 14:40:00,50.72,50.76,50.71,50.73,91165.0,45.7677,45.8038,45.7587,45.7767,91165.0
2017-12-11 14:50:00,50.72,50.72,50.67,50.69,114111.0,45.7677,45.7677,45.7226,45.7406,114111.0
2017-12-11 15:00:00,50.7,50.78,50.7,50.71,96221.0,45.7497,45.8218,45.7497,45.7587,96221.0
2017-12-11 15:10:00,50.71,50.73,50.66,50.66,178461.0,45.7587,45.7767,45.7136,45.7136,178461.0
2017-12-11 15:20:00,50.66,50.7,50.57,50.57,135160.0,45.7136,45.7497,45.6323,45.6323,135160.0
2017-12-11 15:30:00,50.57,50.57,50.51,50.56,230497.0,45.6323,45.6323,45.5782,45.6233,230497.0
2017-12-11 15:40:00,50.55,50.63,50.51,50.59,312422.0,45.6143,45.6865,45.5782,45.6504,312422.0
2017-12-11 15:50:00,50.59,50.73,50.58,50.71,603255.0,45.6504,45.7767,45.6414,45.7587,603255.0
2017-12-12 09:30:00,51.0,51.35,50.89,51.34,214005.0,46.0204,46.3362,45.9211,46.3272,214005.0
2017-12-12 09:40:00,51.34,51.69,51.34,51.65,230590.0,46.3272,46.643,46.3272,46.6069,230590.0
2017-12-12 09:50:00,51.64,51.77,51.63,51.74,150317.0,46.5979,46.7152,46.5888,46.6881,150317.0
2017-12-12 10:00:00,51.73,51.8,51.58,51.7,196452.0,46.6791,46.7422,46.5437,46.652,196452.0
2017-12-12 10:10:00,51.7,51.74,51.65,51.72,108896.0,46.652,46.6881,46.6069,46.6701,108896.0
2017-12-12 10:20:00,51.72,51.83,51.71,51.75,97510.0,46.6701,46.7693,46.661,46.6971,97510.0
2017-12-12 10:30:00,51.74,51.8,51.64,51.71,155136.0,46.6881,46.7422,46.5979,46.661,155136.0
2017-12-12 10:40:00,51.72,51.72,51.54,51.56,93567.0,46.6701,46.6701,46.5076,46.5257,93567.0
2017-12-12 10:50:00,51.57,51.58,51.5,51.54,121961.0,46.5347,46.5437,46.4715,46.5076,121961.0
2017-12-12 11:00:00,51.54,51.57,51.4,51.45,124521.0,46.5076,46.5347,46.3813,46.4264,124521.0
2017-12-12 11:10:00,51.45,51.64,51.42,51.61,161192.0,46.4264,46.5979,46.3993,46.5708,161192.0
2017-12-12 11:20:00,51.61,51.71,51.57,51.69,134524.0,46.5708,46.661,46.5347,46.643,134524.0
2017-12-12 11:30:00,51.69,51.77,51.68,51.7,243912.0,46.643,46.7152,46.634,46.652,243912.0
2017-12-12 11:40:00,51.7,51.8,51.7,51.78,139999.0,46.652,46.7422,46.652,46.7242,139999.0
2017-12-12 11:50:00,51.77,51.79,51.7,51.79,92760.0,46.7152,46.7332,46.652,46.7332,92760.0
2017-12-12 12:00:00,51.78,51.82,51.74,51.78,93391.0,46.7242,46.7603,46.6881,46.7242,93391.0
2017-12-12 12:10:00,51.78,51.82,51.75,51.82,101172.0,46.7242,46.7603,46.6971,46.7603,101172.0
2017-12-12 12:20:00,51.82,51.87,51.66,51.69,134148.0,46.7603,46.8054,46.6159,46.643,134148.0
2017-12-12 12:30:00,51.68,51.88,51.68,51.88,93552.0,46.634,46.8144,46.634,46.8144,93552.0
2017-12-12 12:40:00,51.87,51.9,51.78,51.79,102289.0,46.8054,46.8325,46.7242,46.7332,102289.0
2017-12-12 12:50:00,51.78,51.85,51.77,51.83,131405.0,46.7242,46.7874,46.7152,46.7693,131405.0
2017-12-12 13:00:00,51.83,51.86,51.75,51.77,165783.0,46.7693,46.7964,46.6971,46.7152,165783.0
2017-12-12 13:10:00,51.78,51.84,51.74,51.82,87340.0,46.7242,46.7783,46.6881,46.7603,87340.0
2017-12-12 13:20:00,51.83,51.86,51.75,51.85,89301.0,46.7693,46.7964,46.6971,46.7874,89301.0
2017-12-12 13:30:00,51.85,51.95,51.78,51.94,116127.0,46.7874,46.8776,46.7242,46.8686,116127.0
2017-12-12 13:40:00,51.94,51.98,51.85,51.86,72828.0,46.8686,46.9047,46.7874,46.7964,72828.0
2017-12-12 13:50:00,51.87,51.88,51.79,51.81,82376.0,46.8054,46.8144,46.7332,46.7513,82376.0
2017-12-12 14:00:00,51.81,51.92,51.81,51.9,67304.0,46.7513,46.8505,46.7513,46.8325,67304.0
2017-12-12 14:10:00,51.9,51.98,51.89,51.96,140609.0,46.8325,46.9047,46.8235,46.8866,140609.0
2017-12-12 14:20:00,51.96,51.96,51.82,51.85,73187.0,46.8866,46.8866,46.7603,46.7874,73187.0
2017-12-12 14:30:00,51.85,51.89,51.81,51.88,101371.0,46.7874,46.8235,46.7513,46.8144,101371.0
2017-12-12 14:40:00,51.89,51.89,51.75,51.8,97149.0,46.8235,46.8235,46.6971,46.7422,97149.0
2017-12-12 14:50:00,51.81,51.83,51.73,51.79,93135.0,46.7513,46.7693,46.6791,46.7332,93135.0
2017-12-12 15:00:00,51.78,51.78,51.73,51.76,118696.0,46.7242,46.7242,46.6791,46.7062,118696.0
2017-12-12 15:10:00,51.76,51.83,51.71,51.76,153648.0,46.7062,46.7693,46.661,46.7062,153648.0
2017-12-12 15:20:00,51.76,51.8,51.74,51.77,158935.0,46.7062,46.7422,46.6881,46.7152,158935.0
2017-12-12 15:30:00,51.77,51.78,51.6,51.62,224287.0,46.7152,46.7242,46.5618,46.5798,224287.0
2017-12-12 15:40:00,51.62,51.67,51.48,51.64,291891.0,46.5798,46.6249,46.4535,46.5979,291891.0
2017-12-12 15:50:00,51.64,51.64,51.51,51.58,520239.0,46.5979,46.5979,46.4806,46.5437,520239.0
2017-12-13 09:30:00,51.45,51.45,51.0,51.24,501791.0,46.4264,46.4264,46.0204,46.2369,501791.0
2017-12-13 09:40:00,51.24,51.25,50.94,50.98,263094.0,46.2369,46.2459,45.9662,46.0023,263094.0
2017-12-13 09:50:00,50.99,51.12,50.92,50.92,255143.0,46.0113,46.1286,45.9482,45.9482,255143.0
2017-12-13 10:00:00,50.93,51.06,50.87,51.04,236762.0,45.9572,46.0745,45.9031,46.0565,236762.0
2017-12-13 10:10:00,51.04,51.11,50.97,51.04,117298.0,46.0565,46.1196,45.9933,46.0565,117298.0
2017-12-13 10:20:00,51.03,51.06,50.99,51.02,249673.0,46.0474,46.0745,46.0113,46.0384,249673.0
2017-12-13 10:30:00,51.03,51.07,50.89,50.9,168247.0,46.0474,46.0835,45.9211,45.9301,168247.0
2017-12-13 10:40:00,50.9,50.91,50.81,50.84,136739.0,45.9301,45.9391,45.8489,45.876,136739.0
2017-12-13 10:50:00,50.84,50.95,50.83,50.86,181858.0,45.876,45.9752,45.867,45.894,181858.0
2017-12-13 11:00:00,50.86,50.89,50.78,50.82,161624.0,45.894,45.9211,45.8218,45.8579,161624.0
2017-12-13 11:10:00,50.82,50.85,50.72,50.76,156253.0,45.8579,45.885,45.7677,45.8038,156253.0
2017-12-13 11:20:00,50.76,50.97,50.76,50.89,198460.0,45.8038,45.9933,45.8038,45.9211,198460.0
2017-12-13 11:30:00,50.89,50.92,50.84,50.84,103247.0,45.9211,45.9482,45.876,45.876,103247.0
2017-12-13 11:40:00,50.84,50.98,50.79,50.98,114698.0,45.876,46.0023,45.8309,46.0023,114698.0
2017-12-13 11:50:00,50.98,51.04,50.88,51.0,297767.0,46.0023,46.0565,45.9121,46.0204,297767.0
2017-12-13 12:00:00,51.0,51.01,50.87,50.93,101646.0,46.0204,46.0294,45.9031,45.9572,101646.0
2017-12-13 12:10:00,50.94,50.95,50.81,50.83,135883.0,45.9662,45.9752,45.8489,45.867,135883.0
2017-12-13 12:20:00,50.82,50.92,50.81,50.84,61940.0,45.8579,45.9482,45.8489,45.876,61940.0
2017-12-13 12:30:00,50.84,50.95,50.8,50.81,103734.0,45.876,45.9752,45.8399,45.8489,103734.0
2017-12-13 12:40:00,50.81,50.92,50.79,50.9,132543.0,45.8489,45.9482,45.8309,45.9301,132543.0
2017-12-13 12:50:00,50.9,50.91,50.81,50.83,51224.0,45.9301,45.9391,45.8489,45.867,51224.0
2017-12-13 13:00:00,50.82,50.83,50.75,50.8,72166.0,45.8579,45.867,45.7948,45.8399,72166.0
2017-12-13 13:10:00,50.8,50.82,50.73,50.79,65801.0,45.8399,45.8579,45.7767,45.8309,65801.0
2017-12-13 13:20:00,50.79,50.84,50.76,50.8,63051.0,45.8309,45.876,45.8038,45.8399,63051.0
2017-12-13 13:30:00,50.81,50.83,50.74,50.76,59513.0,45.8489,45.867,45.7857,45.8038,59513.0
2017-12-13 13:40:00,50.75,50.81,50.73,50.78,50534.0,45.7948,45.8489,45.7767,45.8218,50534.0
2017-12-13 13:50:00,50.79,50.86,50.71,50.86,92333.0,45.8309,45.894,45.7587,45.894,92333.0
2017-12-13 14:00:00,50.85,50.87,50.6,50.63,132130.0,45.885,45.9031,45.6594,45.6865,132130.0
2017-12-13 14:10:00,50.66,50.7,50.47,50.64,254764.0,45.7136,45.7497,45.5421,45.6955,254764.0
2017-12-13 14:20:00,50.64,50.67,50.52,50.63,122100.0,45.6955,45.7226,45.5872,45.6865,122100.0
2017-12-13 14:30:00,50.63,50.73,50.6,50.71,99818.0,45.6865,45.7767,45.6594,45.7587,99818.0
2017-12-13 14:40:00,50.71,50.75,50.67,50.72,115751.0,45.7587,45.7948,45.7226,45.7677,115751.0
2017-12-13 14:50:00,50.72,50.76,50.63,50.64,221343.0,45.7677,45.8038,45.6865,45.6955,221343.0
2017-12-13 15:00:00,50.65,50.68,50.58,50.59,133572.0,45.7045,45.7316,45.6414,45.6504,133572.0
2017-12-13 15:10:00,50.59,50.67,50.57,50.67,99661.0,45.6504,45.7226,45.6323,45.7226,99661.0
2017-12-13 15:20:00,50.67,50.71,50.55,50.57,133112.0,45.7226,45.7587,45.6143,45.6323,133112.0
2017-12-13 15:30:00,50.57,50.63,50.54,50.58,182113.0,45.6323,45.6865,45.6053,45.6414,182113.0
2017-12-13 15:40:00,50.57,50.6,50.48,50.48,231602.0,45.6323,45.6594,45.5511,45.5511,231602.0
2017-12-13 15:50:00,50.48,50.49,50.31,50.33,724342.0,45.5511,45.5602,45.3977,45.4158,724342.0
2017-12-14 09:30:00,50.54,50.69,50.39,50.41,162334.0,45.6053,45.7406,45.4699,45.488,162334.0
2017-12-14 09:40:00,50.4,50.55,50.27,50.28,159853.0,45.4789,45.6143,45.3616,45.3707,159853.0
2017-12-14 09:50:00,50.28,50.31,50.1,50.14,321749.0,45.3707,45.3977,45.2082,45.2443,321749.0
2017-12-14 10:00:00,50.12,50.43,50.12,50.36,234772.0,45.2263,45.506,45.2263,45.4428,234772.0
2017-12-14 10:10:00,50.36,50.56,50.33,50.47,147800.0,45.4428,45.6233,45.4158,45.5421,147800.0
2017-12-14 10:20:00,50.47,50.61,50.47,50.51,137278.0,45.5421,45.6684,45.5421,45.5782,137278.0
2017-12-14 10:30:00,50.52,50.72,50.49,50.7,64764.0,45.5872,45.7677,45.5602,45.7497,64764.0
2017-12-14 10:40:00,50.7,50.74,50.66,50.7,77473.0,45.7497,45.7857,45.7136,45.7497,77473.0
2017-12-14 10:50:00,50.7,50.78,50.6,50.6,99707.0,45.7497,45.8218,45.6594,45.6594,99707.0
2017-12-14 11:00:00,50.6,50.64,50.47,50.57,122255.0,45.6594,45.6955,45.5421,45.6323,122255.0
2017-12-14 11:10:00,50.58,50.64,50.49,50.5,76481.0,45.6414,45.6955,45.5602,45.5692,76481.0
2017-12-14 11:20:00,50.51,50.6,50.46,50.59,112630.0,45.5782,45.6594,45.5331,45.6504,112630.0
2017-12-14 11:30:00,50.58,50.61,50.48,50.51,68096.0,45.6414,45.6684,45.5511,45.5782,68096.0
2017-12-14 11:40:00,50.52,50.59,50.49,50.53,50307.0,45.5872,45.6504,45.5602,45.5962,50307.0
2017-12-14 11:50:00,50.53,50.65,50.5,50.61,64200.0,45.5962,45.7045,45.5692,45.6684,64200.0
2017-12-14 12:00:00,50.6,50.61,50.54,50.57,45224.0,45.6594,45.6684,45.6053,45.6323,45224.0
2017-12-14 12:10:00,50.57,50.6,50.52,50.55,56105.0,45.6323,45.6594,45.5872,45.6143,56105.0
2017-12-14 12:20:00,50.55,50.58,50.47,50.47,70205.0,45.6143,45.6414,45.5421,45.5421,70205.0
2017-12-14 12:30:00,50.46,50.49,50.39,50.41,52810.0,45.5331,45.5602,45.4699,45.488,52810.0
2017-12-14 12:40:00,50.42,50.52,50.4,50.52,53210.0,45.497,45.5872,45.4789,45.5872,53210.0
2017-12-14 12:50:00,50.52,50.59,50.49,50.53,70787.0,45.5872,45.6504,45.5602,45.5962,70787.0
2017-12-14 13:00:00,50.53,50.56,50.51,50.55,66643.0,45.5962,45.6233,45.5782,45.6143,66643.0
2017-12-14 13:10:00,50.54,50.55,50.48,50.51,88094.0,45.6053,45.6143,45.5511,45.5782,88094.0
2017-12-14 13:20:00,50.51,50.6,50.51,50.58,70613.0,45.5782,45.6594,45.5782,45.6414,70613.0
2017-12-14 13:30:00,50.58,50.58,50.51,50.54,50446.0,45.6414,45.6414,45.5782,45.6053,50446.0
2017-12-14 13:40:00,50.54,50.56,50.49,50.54,53361.0,45.6053,45.6233,45.5602,45.6053,53361.0
2017-12-14 13:50:00,50.53,50.55,50.41,50.42,68458.0,45.5962,45.6143,45.488,45.497,68458.0
2017-12-14 14:00:00,50.42,50.48,50.37,50.4,74955.0,45.497,45.5511,45.4519,45.4789,74955.0
2017-12-14 14:10:00,50.41,50.43,50.36,50.39,76373.0,45.488,45.506,45.4428,45.4699,76373.0
2017-12-14 14:20:00,50.39,50.41,50.11,50.11,185903.0,45.4699,45.488,45.2173,45.2173,185903.0
2017-12-14 14:30:00,50.12,50.24,50.12,50.2,129635.0,45.2263,45.3346,45.2263,45.2985,129635.0
2017-12-14 14:40:00,50.21,50.28,50.16,50.27,74815.0,45.3075,45.3707,45.2624,45.3616,74815.0
2017-12-14 14:50:00,50.27,50.35,50.26,50.31,77491.0,45.3616,45.4338,45.3526,45.3977,77491.0
2017-12-14 15:00:00,50.3,50.31,50.22,50.25,82976.0,45.3887,45.3977,45.3165,45.3436,82976.0
2017-12-14 15:10:00,50.25,50.31,50.19,50.24,91761.0,45.3436,45.3977,45.2894,45.3346,91761.0
2017-12-14 15:20:00,50.23,50.33,50.23,50.28,116577.0,45.3255,45.4158,45.3255,45.3707,116577.0
2017-12-14 15:30:00,50.28,50.41,50.25,50.36,158265.0,45.3707,45.488,45.3436,45.4428,158265.0
2017-12-14 15:40:00,50.35,50.42,50.26,50.32,169464.0,45.4338,45.497,45.3526,45.4068,169464.0
2017-12-14 15:50:00,50.31,50.32,50.17,50.19,576803.0,45.3977,45.4068,45.2714,45.2894,576803.0
2017-12-15 09:30:00,50.62,50.83,50.34,50.35,1465439.0,45.6775,45.867,45.4248,45.4338,1465439.0
2017-12-15 09:40:00,50.36,50.62,50.26,50.59,194145.0,45.4428,45.6775,45.3526,45.6504,194145.0
2017-12-15 09:50:00,50.61,50.87,50.59,50.78,175055.0,45.6684,45.9031,45.6504,45.8218,175055.0
2017-12-15 10:00:00,50.78,50.98,50.78,50.9,168206.0,45.8218,46.0023,45.8218,45.9301,168206.0
2017-12-15 10:10:00,50.9,51.12,50.83,51.03,251366.0,45.9301,46.1286,45.867,46.0474,251366.0
2017-12-15 10:20:00,51.03,51.14,51.0,51.13,119009.0,46.0474,46.1467,46.0204,46.1377,119009.0
2017-12-15 10:30:00,51.13,51.13,50.93,50.98,132445.0,46.1377,46.1377,45.9572,46.0023,132445.0
2017-12-15 10:40:00,50.99,51.03,50.84,50.84,95060.0,46.0113,46.0474,45.876,45.876,95060.0
2017-12-15 10:50:00,50.84,50.9,50.8,50.84,131185.0,45.876,45.9301,45.8399,45.876,131185.0
2017-12-15 11:00:00,50.84,50.95,50.84,50.9,174642.0,45.876,45.9752,45.876,45.9301,174642.0
2017-12-15 11:10:00,50.9,51.1,50.89,51.1,161101.0,45.9301,46.1106,45.9211,46.1106,161101.0
2017-12-15 11:20:00,51.11,51.19,51.02,51.18,136236.0,46.1196,46.1918,46.0384,46.1828,136236.0
2017-12-15 11:30:00,51.18,51.26,51.14,51.18,94721.0,46.1828,46.255,46.1467,46.1828,94721.0
2017-12-15 11:40:00,51.18,51.21,51.05,51.05,76115.0,46.1828,46.2099,46.0655,46.0655,76115.0
2017-12-15 11:50:00,51.06,51.17,51.05,51.15,63207.0,46.0745,46.1738,46.0655,46.1557,63207.0
2017-12-15 12:00:00,51.15,51.18,51.07,51.11,76689.0,46.1557,46.1828,46.0835,46.1196,76689.0
2017-12-15 12:10:00,51.11,51.18,51.05,51.17,62289.0,46.1196,46.1828,46.0655,46.1738,62289.0
2017-12-15 12:20:00,51.17,51.22,51.13,51.2,52448.0,46.1738,46.2189,46.1377,46.2008,52448.0
2017-12-15 12:30:00,51.2,51.22,51.14,51.19,91587.0,46.2008,46.2189,46.1467,46.1918,91587.0
2017-12-15 12:40:00,51.19,51.24,51.16,51.22,106391.0,46.1918,46.2369,46.1647,46.2189,106391.0
2017-12-15 12:50:00,51.22,51.31,51.16,51.28,431141.0,46.2189,46.3001,46.1647,46.273,431141.0
2017-12-15 13:00:00,51.29,51.34,51.22,51.3,195726.0,46.282,46.3272,46.2189,46.2911,195726.0
2017-12-15 13:10:00,51.3,51.31,51.25,51.3,66210.0,46.2911,46.3001,46.2459,46.2911,66210.0
2017-12-15 13:20:00,51.31,51.38,51.3,51.33,69354.0,46.3001,46.3633,46.2911,46.3181,69354.0
2017-12-15 13:30:00,51.32,51.39,51.31,51.35,101574.0,46.3091,46.3723,46.3001,46.3362,101574.0
2017-12-15 13:40:00,51.35,51.45,51.33,51.45,146016.0,46.3362,46.4264,46.3181,46.4264,146016.0
2017-12-15 13:50:00,51.45,51.62,51.45,51.61,95515.0,46.4264,46.5798,46.4264,46.5708,95515.0
2017-12-15 14:00:00,51.6,51.68,51.57,51.63,161331.0,46.5618,46.634,46.5347,46.5888,161331.0
2017-12-15 14:10:00,51.64,51.67,51.55,51.59,83961.0,46.5979,46.6249,46.5167,46.5528,83961.0
2017-12-15 14:20:00,51.59,51.65,51.53,51.54,117080.0,46.5528,46.6069,46.4986,46.5076,117080.0
2017-12-15 14:30:00,51.54,51.58,51.49,51.53,114040.0,46.5076,46.5437,46.4625,46.4986,114040.0
2017-12-15 14:40:00,51.54,51.57,51.45,51.54,105494.0,46.5076,46.5347,46.4264,46.5076,105494.0
2017-12-15 14:50:00,51.53,51.57,51.51,51.53,253200.0,46.4986,46.5347,46.4806,46.4986,253200.0
2017-12-15 15:00:00,51.53,51.53,51.44,51.46,103301.0,46.4986,46.4986,46.4174,46.4354,103301.0
2017-12-15 15:10:00,51.46,51.56,51.45,51.49,218027.0,46.4354,46.5257,46.4264,46.4625,218027.0
2017-12-15 15:20:00,51.49,51.49,51.41,51.45,100235.0,46.4625,46.4625,46.3903,46.4264,100235.0
2017-12-15 15:30:00,51.46,51.52,51.41,51.42,167348.0,46.4354,46.4896,46.3903,46.3993,167348.0
2017-12-15 15:40:00,51.42,51.42,51.25,51.32,411861.0,46.3993,46.3993,46.2459,46.3091,411861.0
2017-12-15 15:50:00,51.33,51.37,51.19,51.25,570150.0,46.3181,46.3542,46.1918,46.2459,570150.0
2017-12-18 09:30:00,52.0,52.2,51.74,52.02,338677.0,46.9227,47.1032,46.6881,46.9408,338677.0
2017-12-18 09:40:00,52.04,52.07,51.88,52.01,167168.0,46.9588,46.9859,46.8144,46.9317,167168.0
2017-12-18 09:50:00,52.01,52.09,51.84,51.93,227563.0,46.9317,47.0039,46.7783,46.8596,227563.0
2017-12-18 10:00:00,51.93,51.99,51.86,51.86,126340.0,46.8596,46.9137,46.7964,46.7964,126340.0
2017-12-18 10:10:00,51.85,51.96,51.77,51.95,73589.0,46.7874,46.8866,46.7152,46.8776,73589.0
2017-12-18 10:20:00,51.95,51.97,51.87,51.89,106600.0,46.8776,46.8956,46.8054,46.8235,106600.0
2017-12-18 10:30:00,51.9,51.95,51.85,51.92,98337.0,46.8325,46.8776,46.7874,46.8505,98337.0
2017-12-18 10:40:00,51.92,51.99,51.89,51.93,64435.0,46.8505,46.9137,46.8235,46.8596,64435.0
2017-12-18 10:50:00,51.93,51.97,51.89,51.96,57781.0,46.8596,46.8956,46.8235,46.8866,57781.0
2017-12-18 11:00:00,51.95,52.0,51.92,51.94,61334.0,46.8776,46.9227,46.8505,46.8686,61334.0
2017-12-18 11:10:00,51.94,51.97,51.83,51.86,89896.0,46.8686,46.8956,46.7693,46.7964,89896.0
2017-12-18 11:20:00,51.86,51.88,51.72,51.73,257607.0,46.7964,46.8144,46.6701,46.6791,257607.0
2017-12-18 11:30:00,51.73,51.74,51.63,51.67,117043.0,46.6791,46.6881,46.5888,46.6249,117043.0
2017-12-18 11:40:00,51.67,51.75,51.67,51.69,68789.0,46.6249,46.6971,46.6249,46.643,68789.0
2017-12-18 11:50:00,51.69,51.76,51.65,51.73,84634.0,46.643,46.7062,46.6069,46.6791,84634.0
2017-12-18 12:00:00,51.73,51.77,51.71,51.72,89952.0,46.6791,46.7152,46.661,46.6701,89952.0
2017-12-18 12:10:00,51.72,51.76,51.67,51.67,62385.0,46.6701,46.7062,46.6249,46.6249,62385.0
2017-12-18 12:20:00,51.67,51.75,51.67,51.74,51342.0,46.6249,46.6971,46.6249,46.6881,51342.0
2017-12-18 12:30:00,51.75,51.78,51.72,51.77,35360.0,46.6971,46.7242,46.6701,46.7152,35360.0
2017-12-18 12:40:00,51.76,51.77,51.71,51.77,26157.0,46.7062,46.7152,46.661,46.7152,26157.0
2017-12-18 12:50:00,51.77,51.77,51.67,51.76,59781.0,46.7152,46.7152,46.6249,46.7062,59781.0
2017-12-18 13:00:00,51.76,51.76,51.69,51.73,56522.0,46.7062,46.7062,46.643,46.6791,56522.0
2017-12-18 13:10:00,51.72,51.76,51.62,51.65,76233.0,46.6701,46.7062,46.5798,46.6069,76233.0
2017-12-18 13:20:00,51.65,51.7,51.64,51.68,58507.0,46.6069,46.652,46.5979,46.634,58507.0
2017-12-18 13:30:00,51.68,51.68,51.56,51.6,111832.0,46.634,46.634,46.5257,46.5618,111832.0
2017-12-18 13:40:00,51.6,51.6,51.5,51.53,123117.0,46.5618,46.5618,46.4715,46.4986,123117.0
2017-12-18 13:50:00,51.54,51.64,51.53,51.6,90936.0,46.5076,46.5979,46.4986,46.5618,90936.0
2017-12-18 14:00:00,51.6,51.63,51.55,51.57,193753.0,46.5618,46.5888,46.5167,46.5347,193753.0
2017-12-18 14:10:00,51.56,51.61,51.51,51.58,87348.0,46.5257,46.5708,46.4806,46.5437,87348.0
2017-12-18 14:20:00,51.59,51.64,51.55,51.59,62359.0,46.5528,46.5979,46.5167,46.5528,62359.0
2017-12-18 14:30:00,51.6,51.64,51.58,51.64,55228.0,46.5618,46.5979,46.5437,46.5979,55228.0
2017-12-18 14:40:00,51.64,51.72,51.62,51.7,58575.0,46.5979,46.6701,46.5798,46.652,58575.0
2017-12-18 14:50:00,51.7,51.7,51.61,51.63,67062.0,46.652,46.652,46.5708,46.5888,67062.0
2017-12-18 15:00:00,51.62,51.71,51.61,51.67,57207.0,46.5798,46.661,46.5708,46.6249,57207.0
2017-12-18 15:10:00,51.67,51.72,51.65,51.72,73022.0,46.6249,46.6701,46.6069,46.6701,73022.0
2017-12-18 15:20:00,51.72,51.72,51.59,51.59,80870.0,46.6701,46.6701,46.5528,46.5528,80870.0
2017-12-18 15:30:00,51.59,51.64,51.57,51.63,132840.0,46.5528,46.5979,46.5347,46.5888,132840.0
2017-12-18 15:40:00,51.62,51.7,51.62,51.66,168686.0,46.5798,46.652,46.5798,46.6159,168686.0
2017-12-18 15:50:00,51.65,51.78,51.63,51.76,531856.0,46.6069,46.7242,46.5888,46.7062,531856.0
2017-12-19 09:30:00,52.03,52.3,51.94,52.01,236887.0,46.9498,47.1934,46.8686,46.9317,236887.0
2017-12-19 09:40:00,52.0,52.0,51.7,51.71,168991.0,46.9227,46.9227,46.652,46.661,168991.0
2017-12-19 09:50:00,51.7,51.83,51.65,51.72,136936.0,46.652,46.7693,46.6069,46.6701,136936.0
2017-12-19 10:00:00,51.73,51.86,51.6,51.67,178808.0,46.6791,46.7964,46.5618,46.6249,178808.0
2017-12-19 10:10:00,51.66,51.79,51.62,51.79,98492.0,46.6159,46.7332,46.5798,46.7332,98492.0
2017-12-19 10:20:00,51.8,51.92,51.78,51.82,64392.0,46.7422,46.8505,46.7242,46.7603,64392.0
2017-12-19 10:30:00,51.82,51.84,51.7,51.84,75717.0,46.7603,46.7783,46.652,46.7783,75717.0
2017-12-19 10:40:00,51.85,51.86,51.73,51.83,68225.0,46.7874,46.7964,46.6791,46.7693,68225.0
2017-12-19 10:50:00,51.82,51.97,51.79,51.93,148376.0,46.7603,46.8956,46.7332,46.8596,148376.0
2017-12-19 11:00:00,51.93,51.94,51.78,51.8,76046.0,46.8596,46.8686,46.7242,46.7422,76046.0
2017-12-19 11:10:00,51.79,51.95,51.78,51.93,64409.0,46.7332,46.8776,46.7242,46.8596,64409.0
2017-12-19 11:20:00,51.93,51.95,51.8,51.8,73144.0,46.8596,46.8776,46.7422,46.7422,73144.0
2017-12-19 11:30:00,51.81,51.85,51.79,51.83,48740.0,46.7513,46.7874,46.7332,46.7693,48740.0
2017-12-19 11:40:00,51.84,51.91,51.81,51.89,51093.0,46.7783,46.8415,46.7513,46.8235,51093.0
2017-12-19 11:50:00,51.9,51.9,51.73,51.74,130798.0,46.8325,46.8325,46.6791,46.6881,130798.0
2017-12-19 12:00:00,51.73,51.8,51.72,51.78,41394.0,46.6791,46.7422,46.6701,46.7242,41394.0
2017-12-19 12:10:00,51.77,51.81,51.73,51.81,144921.0,46.7152,46.7513,46.6791,46.7513,144921.0
2017-12-19 12:20:00,51.81,51.81,51.72,51.74,74619.0,46.7513,46.7513,46.6701,46.6881,74619.0
2017-12-19 12:30:00,51.73,51.78,51.68,51.72,66279.0,46.6791,46.7242,46.634,46.6701,66279.0
2017-12-19 12:40:00,51.72,51.79,51.67,51.79,60297.0,46.6701,46.7332,46.6249,46.7332,60297.0
2017-12-19 12:50:00,51.79,51.88,51.77,51.85,110084.0,46.7332,46.8144,46.7152,46.7874,110084.0
2017-12-19 13:00:00,51.84,51.99,51.84,51.95,71430.0,46.7783,46.9137,46.7783,46.8776,71430.0
2017-12-19 13:10:00,51.94,52.02,51.88,51.98,74801.0,46.8686,46.9408,46.8144,46.9047,74801.0
2017-12-19 13:20:00,51.97,51.99,51.91,51.96,68398.0,46.8956,46.9137,46.8415,46.8866,68398.0
2017-12-19 13:30:00,51.97,51.98,51.92,51.97,80349.0,46.8956,46.9047,46.8505,46.8956,80349.0
2017-12-19 13:40:00,51.97,51.98,51.89,51.89,80699.0,46.8956,46.9047,46.8235,46.8235,80699.0
2017-12-19 13:50:00,51.89,51.94,51.88,51.91,64935.0,46.8235,46.8686,46.8144,46.8415,64935.0
2017-12-19 14:00:00,51.91,51.94,51.89,51.92,70402.0,46.8415,46.8686,46.8235,46.8505,70402.0
2017-12-19 14:10:00,51.92,51.97,51.91,51.93,89737.0,46.8505,46.8956,46.8415,46.8596,89737.0
2017-12-19 14:20:00,51.94,51.96,51.9,51.93,135398.0,46.8686,46.8866,46.8325,46.8596,135398.0
2017-12-19 14:30:00,51.94,51.94,51.89,51.93,168026.0,46.8686,46.8686,46.8235,46.8596,168026.0
2017-12-19 14:40:00,51.93,51.94,51.83,51.86,103095.0,46.8596,46.8686,46.7693,46.7964,103095.0
2017-12-19 14:50:00,51.86,51.87,51.81,51.85,79332.0,46.7964,46.8054,46.7513,46.7874,79332.0
2017-12-19 15:00:00,51.84,51.85,51.78,51.79,95985.0,46.7783,46.7874,46.7242,46.7332,95985.0
2017-12-19 15:10:00,51.78,51.79,51.74,51.78,176988.0,46.7242,46.7332,46.6881,46.7242,176988.0
2017-12-19 15:20:00,51.79,51.84,51.75,51.77,64448.0,46.7332,46.7783,46.6971,46.7152,64448.0
2017-12-19 15:30:00,51.77,51.87,51.77,51.86,78575.0,46.7152,46.8054,46.7152,46.7964,78575.0
2017-12-19 15:40:00,51.87,51.91,51.84,51.85,226358.0,46.8054,46.8415,46.7783,46.7874,226358.0
2017-12-19 15:50:00,51.85,51.88,51.79,51.81,483764.0,46.7874,46.8144,46.7332,46.7513,483764.0
2017-12-20 09:30:00,52.36,52.52,52.04,52.07,679560.0,47.2476,47.3919,46.9588,46.9859,679560.0
2017-12-20 09:40:00,52.05,52.08,51.79,51.95,223873.0,46.9678,46.9949,46.7332,46.8776,223873.0
2017-12-20 09:50:00,51.96,52.09,51.86,52.08,159894.0,46.8866,47.0039,46.7964,46.9949,159894.0
2017-12-20 10:00:00,52.08,52.14,51.99,52.1,158719.0,46.9949,47.049,46.9137,47.013,158719.0
2017-12-20 10:10:00,52.1,52.11,51.88,51.9,209838.0,47.013,47.022,46.8144,46.8325,209838.0
2017-12-20 10:20:00,51.89,51.94,51.76,51.85,85001.0,46.8235,46.8686,46.7062,46.7874,85001.0
2017-12-20 10:30:00,51.85,51.85,51.66,51.68,144721.0,46.7874,46.7874,46.6159,46.634,144721.0
2017-12-20 10:40:00,51.69,51.78,51.63,51.63,188035.0,46.643,46.7242,46.5888,46.5888,188035.0
2017-12-20 10:50:00,51.63,51.85,51.61,51.81,269792.0,46.5888,46.7874,46.5708,46.7513,269792.0
2017-12-20 11:00:00,51.82,51.86,51.71,51.72,198158.0,46.7603,46.7964,46.661,46.6701,198158.0
2017-12-20 11:10:00,51.72,51.81,51.7,51.7,66194.0,46.6701,46.7513,46.652,46.652,66194.0
2017-12-20 11:20:00,51.69,51.72,51.61,51.66,53655.0,46.643,46.6701,46.5708,46.6159,53655.0
2017-12-20 11:30:00,51.66,51.84,51.66,51.78,55929.0,46.6159,46.7783,46.6159,46.7242,55929.0
2017-12-20 11:40:00,51.79,51.85,51.76,51.81,95788.0,46.7332,46.7874,46.7062,46.7513,95788.0
2017-12-20 11:50:00,51.82,51.87,51.77,51.8,83677.0,46.7603,46.8054,46.7152,46.7422,83677.0
2017-12-20 12:00:00,51.8,51.86,51.77,51.78,44734.0,46.7422,46.7964,46.7152,46.7242,44734.0
2017-12-20 12:10:00,51.78,51.87,51.76,51.79,42789.0,46.7242,46.8054,46.7062,46.7332,42789.0
2017-12-20 12:20:00,51.78,51.84,51.73,51.73,57146.0,46.7242,46.7783,46.6791,46.6791,57146.0
2017-12-20 12:30:00,51.74,51.75,51.61,51.65,85935.0,46.6881,46.6971,46.5708,46.6069,85935.0
2017-12-20 12:40:00,51.65,51.72,51.57,51.71,138927.0,46.6069,46.6701,46.5347,46.661,138927.0
2017-12-20 12:50:00,51.72,51.78,51.64,51.78,198677.0,46.6701,46.7242,46.5979,46.7242,198677.0
2017-12-20 13:00:00,51.78,51.85,51.76,51.79,100751.0,46.7242,46.7874,46.7062,46.7332,100751.0
2017-12-20 13:10:00,51.79,51.83,51.76,51.78,40322.0,46.7332,46.7693,46.7062,46.7242,40322.0
2017-12-20 13:20:00,51.78,51.9,51.77,51.89,57407.0,46.7242,46.8325,46.7152,46.8235,57407.0
2017-12-20 13:30:00,51.89,51.93,51.85,51.91,62088.0,46.8235,46.8596,46.7874,46.8415,62088.0
2017-12-20 13:40:00,51.91,51.94,51.89,51.91,53208.0,46.8415,46.8686,46.8235,46.8415,53208.0
2017-12-20 13:50:00,51.91,51.96,51.88,51.95,122915.0,46.8415,46.8866,46.8144,46.8776,122915.0
2017-12-20 14:00:00,51.95,52.03,51.93,51.98,135641.0,46.8776,46.9498,46.8596,46.9047,135641.0
2017-12-20 14:10:00,51.98,52.02,51.96,51.99,95994.0,46.9047,46.9408,46.8866,46.9137,95994.0
2017-12-20 14:20:00,51.99,52.02,51.89,51.9,183117.0,46.9137,46.9408,46.8235,46.8325,183117.0
2017-12-20 14:30:00,51.91,52.0,51.9,51.96,71556.0,46.8415,46.9227,46.8325,46.8866,71556.0
2017-12-20 14:40:00,51.95,51.95,51.89,51.9,90029.0,46.8776,46.8776,46.8235,46.8325,90029.0
2017-12-20 14:50:00,51.91,51.98,51.89,51.98,98110.0,46.8415,46.9047,46.8235,46.9047,98110.0
2017-12-20 15:00:00,51.98,52.04,51.94,51.98,80003.0,46.9047,46.9588,46.8686,46.9047,80003.0
2017-12-20 15:10:00,51.98,52.02,51.93,51.97,67891.0,46.9047,46.9408,46.8596,46.8956,67891.0
2017-12-20 15:20:00,51.98,51.98,51.92,51.93,66455.0,46.9047,46.9047,46.8505,46.8596,66455.0
2017-12-20 15:30:00,51.93,51.99,51.92,51.97,112261.0,46.8596,46.9137,46.8505,46.8956,112261.0
2017-12-20 15:40:00,51.97,52.01,51.92,52.0,174736.0,46.8956,46.9317,46.8505,46.9227,174736.0
2017-12-20 15:50:00,52.0,52.0,51.79,51.8,479646.0,46.9227,46.9227,46.7332,46.7422,479646.0
2017-12-21 09:30:00,52.07,52.24,51.96,52.06,196799.0,46.9859,47.1393,46.8866,46.9769,196799.0
2017-12-21 09:40:00,52.05,52.33,52.02,52.29,100144.0,46.9678,47.2205,46.9408,47.1844,100144.0
2017-12-21 09:50:00,52.29,52.38,52.24,52.34,87907.0,47.1844,47.2656,47.1393,47.2295,87907.0
2017-12-21 10:00:00,52.34,52.51,52.33,52.45,124284.0,47.2295,47.3829,47.2205,47.3288,124284.0
2017-12-21 10:10:00,52.45,52.49,52.34,52.37,98525.0,47.3288,47.3649,47.2295,47.2566,98525.0
2017-12-21 10:20:00,52.36,52.45,52.35,52.4,83733.0,47.2476,47.3288,47.2385,47.2837,83733.0
2017-12-21 10:30:00,52.4,52.5,52.36,52.4,77052.0,47.2837,47.3739,47.2476,47.2837,77052.0
2017-12-21 10:40:00,52.4,52.5,52.38,52.4,118830.0,47.2837,47.3739,47.2656,47.2837,118830.0
2017-12-21 10:50:00,52.4,52.46,52.35,52.35,114542.0,47.2837,47.3378,47.2385,47.2385,114542.0
2017-12-21 11:00:00,52.36,52.37,52.26,52.33,179062.0,47.2476,47.2566,47.1573,47.2205,179062.0
2017-12-21 11:10:00,52.33,52.34,52.16,52.18,95385.0,47.2205,47.2295,47.0671,47.0851,95385.0
2017-12-21 11:20:00,52.19,52.21,52.11,52.2,94911.0,47.0942,47.1122,47.022,47.1032,94911.0
2017-12-21 11:30:00,52.21,52.22,52.16,52.17,56644.0,47.1122,47.1212,47.0671,47.0761,56644.0
2017-12-21 11:40:00,52.17,52.26,52.15,52.26,75011.0,47.0761,47.1573,47.0581,47.1573,75011.0
2017-12-21 11:50:00,52.26,52.26,52.16,52.19,58637.0,47.1573,47.1573,47.0671,47.0942,58637.0
2017-12-21 12:00:00,52.18,52.24,52.11,52.2,80531.0,47.0851,47.1393,47.022,47.1032,80531.0
2017-12-21 12:10:00,52.21,52.21,52.12,52.12,109394.0,47.1122,47.1122,47.031,47.031,109394.0
2017-12-21 12:20:00,52.13,52.24,52.11,52.23,56227.0,47.04,47.1393,47.022,47.1303,56227.0
2017-12-21 12:30:00,52.23,52.25,52.2,52.25,63177.0,47.1303,47.1483,47.1032,47.1483,63177.0
2017-12-21 12:40:00,52.25,52.27,52.2,52.23,28609.0,47.1483,47.1664,47.1032,47.1303,28609.0
2017-12-21 12:50:00,52.22,52.27,52.22,52.25,31762.0,47.1212,47.1664,47.1212,47.1483,31762.0
2017-12-21 13:00:00,52.25,52.28,52.23,52.26,46942.0,47.1483,47.1754,47.1303,47.1573,46942.0
2017-12-21 13:10:00,52.26,52.33,52.25,52.33,26630.0,47.1573,47.2205,47.1483,47.2205,26630.0
2017-12-21 13:20:00,52.33,52.43,52.28,52.43,135742.0,47.2205,47.3107,47.1754,47.3107,135742.0
2017-12-21 13:30:00,52.42,52.43,52.35,52.37,139907.0,47.3017,47.3107,47.2385,47.2566,139907.0
2017-12-21 13:40:00,52.37,52.44,52.36,52.44,65913.0,47.2566,47.3198,47.2476,47.3198,65913.0
2017-12-21 13:50:00,52.44,52.45,52.35,52.4,86168.0,47.3198,47.3288,47.2385,47.2837,86168.0
2017-12-21 14:00:00,52.4,52.44,52.37,52.37,89445.0,47.2837,47.3198,47.2566,47.2566,89445.0
2017-12-21 14:10:00,52.38,52.38,52.33,52.35,73812.0,47.2656,47.2656,47.2205,47.2385,73812.0
2017-12-21 14:20:00,52.35,52.42,52.33,52.4,54531.0,47.2385,47.3017,47.2205,47.2837,54531.0
2017-12-21 14:30:00,52.39,52.41,52.37,52.4,37557.0,47.2746,47.2927,47.2566,47.2837,37557.0
2017-12-21 14:40:00,52.4,52.41,52.35,52.35,66421.0,47.2837,47.2927,47.2385,47.2385,66421.0
2017-12-21 14:50:00,52.35,52.42,52.35,52.41,52864.0,47.2385,47.3017,47.2385,47.2927,52864.0
2017-12-21 15:00:00,52.4,52.44,52.38,52.43,52637.0,47.2837,47.3198,47.2656,47.3107,52637.0
2017-12-21 15:10:00,52.43,52.46,52.32,52.38,91095.0,47.3107,47.3378,47.2115,47.2656,91095.0
2017-12-21 15:20:00,52.38,52.43,52.34,52.4,104274.0,47.2656,47.3107,47.2295,47.2837,104274.0
2017-12-21 15:30:00,52.4,52.42,52.35,52.36,86117.0,47.2837,47.3017,47.2385,47.2476,86117.0
2017-12-21 15:40:00,52.36,52.41,52.33,52.37,158125.0,47.2476,47.2927,47.2205,47.2566,158125.0
2017-12-21 15:50:00,52.36,52.38,52.22,52.28,404873.0,47.2476,47.2656,47.1212,47.1754,404873.0
2017-12-22 09:30:00,52.4,52.51,52.23,52.26,144462.0,47.2837,47.3829,47.1303,47.1573,144462.0
2017-12-22 09:40:00,52.26,52.34,52.16,52.19,62202.0,47.1573,47.2295,47.0671,47.0942,62202.0
2017-12-22 09:50:00,52.18,52.26,52.11,52.25,64835.0,47.0851,47.1573,47.022,47.1483,64835.0
2017-12-22 10:00:00,52.27,52.31,52.19,52.2,97148.0,47.1664,47.2024,47.0942,47.1032,97148.0
2017-12-22 10:10:00,52.19,52.21,52.12,52.14,85562.0,47.0942,47.1122,47.031,47.049,85562.0
2017-12-22 10:20:00,52.15,52.2,52.1,52.11,40951.0,47.0581,47.1032,47.013,47.022,40951.0
2017-12-22 10:30:00,52.1,52.15,52.06,52.13,60055.0,47.013,47.0581,46.9769,47.04,60055.0
2017-12-22 10:40:00,52.13,52.16,52.07,52.1,60530.0,47.04,47.0671,46.9859,47.013,60530.0
2017-12-22 10:50:00,52.1,52.11,51.98,52.04,70902.0,47.013,47.022,46.9047,46.9588,70902.0
2017-12-22 11:00:00,52.05,52.06,51.89,51.94,61162.0,46.9678,46.9769,46.8235,46.8686,61162.0
2017-12-22 11:10:00,51.95,52.0,51.94,51.97,59146.0,46.8776,46.9227,46.8686,46.8956,59146.0
2017-12-22 11:20:00,51.98,51.98,51.9,51.93,51530.0,46.9047,46.9047,46.8325,46.8596,51530.0
2017-12-22 11:30:00,51.93,51.94,51.83,51.91,68938.0,46.8596,46.8686,46.7693,46.8415,68938.0
2017-12-22 11:40:00,51.91,51.94,51.88,51.89,90406.0,46.8415,46.8686,46.8144,46.8235,90406.0
2017-12-22 11:50:00,51.89,51.91,51.88,51.9,35684.0,46.8235,46.8415,46.8144,46.8325,35684.0
2017-12-22 12:00:00,51.9,51.98,51.9,51.95,23446.0,46.8325,46.9047,46.8325,46.8776,23446.0
2017-12-22 12:10:00,51.96,51.97,51.9,51.95,31272.0,46.8866,46.8956,46.8325,46.8776,31272.0
2017-12-22 12:20:00,51.96,51.99,51.93,51.98,23520.0,46.8866,46.9137,46.8596,46.9047,23520.0
2017-12-22 12:30:00,51.99,52.0,51.92,51.96,49632.0,46.9137,46.9227,46.8505,46.8866,49632.0
2017-12-22 12:40:00,51.96,51.97,51.91,51.93,21179.0,46.8866,46.8956,46.8415,46.8596,21179.0
2017-12-22 12:50:00,51.93,52.08,51.92,52.05,168123.0,46.8596,46.9949,46.8505,46.9678,168123.0
2017-12-22 13:00:00,52.04,52.04,51.96,51.97,47496.0,46.9588,46.9588,46.8866,46.8956,47496.0
2017-12-22 13:10:00,51.98,52.03,51.97,52.02,57645.0,46.9047,46.9498,46.8956,46.9408,57645.0
2017-12-22 13:20:00,52.02,52.02,51.99,52.0,42050.0,46.9408,46.9408,46.9137,46.9227,42050.0
2017-12-22 13:30:00,52.0,52.02,51.97,52.0,22162.0,46.9227,46.9408,46.8956,46.9227,22162.0
2017-12-22 13:40:00,51.99,52.03,51.93,51.94,65014.0,46.9137,46.9498,46.8596,46.8686,65014.0
2017-12-22 13:50:00,51.94,51.96,51.9,51.94,66571.0,46.8686,46.8866,46.8325,46.8686,66571.0
2017-12-22 14:00:00,51.95,51.95,51.86,51.91,55515.0,46.8776,46.8776,46.7964,46.8415,55515.0
2017-12-22 14:10:00,51.91,51.94,51.9,51.92,30420.0,46.8415,46.8686,46.8325,46.8505,30420.0
2017-12-22 14:20:00,51.91,51.97,51.91,51.96,29791.0,46.8415,46.8956,46.8415,46.8866,29791.0
2017-12-22 14:30:00,51.96,51.99,51.94,51.98,29061.0,46.8866,46.9137,46.8686,46.9047,29061.0
2017-12-22 14:40:00,51.99,52.01,51.97,52.0,28763.0,46.9137,46.9317,46.8956,46.9227,28763.0
2017-12-22 14:50:00,52.01,52.02,51.97,51.97,47661.0,46.9317,46.9408,46.8956,46.8956,47661.0
2017-12-22 15:00:00,51.98,52.0,51.96,51.99,37778.0,46.9047,46.9227,46.8866,46.9137,37778.0
2017-12-22 15:10:00,52.0,52.03,51.97,52.01,73924.0,46.9227,46.9498,46.8956,46.9317,73924.0
2017-12-22 15:20:00,52.01,52.05,51.97,52.05,44474.0,46.9317,46.9678,46.8956,46.9678,44474.0
2017-12-22 15:30:00,52.05,52.14,52.03,52.14,65760.0,46.9678,47.049,46.9498,47.049,65760.0
2017-12-22 15:40:00,52.14,52.15,52.07,52.12,98860.0,47.049,47.0581,46.9859,47.031,98860.0
2017-12-22 15:50:00,52.12,52.12,52.05,52.08,322382.0,47.031,47.031,46.9678,46.9949,322382.0
2017-12-26 09:30:00,52.0,52.17,51.97,52.13,85402.0,46.9227,47.0761,46.8956,47.04,85402.0
2017-12-26 09:40:00,52.13,52.17,51.99,52.03,69262.0,47.04,47.0761,46.9137,46.9498,69262.0
2017-12-26 09:50:00,52.04,52.05,51.94,51.95,53449.0,46.9588,46.9678,46.8686,46.8776,53449.0
2017-12-26 10:00:00,51.96,51.97,51.88,51.91,27913.0,46.8866,46.8956,46.8144,46.8415,27913.0
2017-12-26 10:10:00,51.9,51.96,51.85,51.93,27342.0,46.8325,46.8866,46.7874,46.8596,27342.0
2017-12-26 10:20:00,51.94,51.96,51.81,51.81,30173.0,46.8686,46.8866,46.7513,46.7513,30173.0
2017-12-26 10:30:00,51.8,51.84,51.73,51.73,37839.0,46.7422,46.7783,46.6791,46.6791,37839.0
2017-12-26 10:40:00,51.73,51.77,51.71,51.72,26505.0,46.6791,46.7152,46.661,46.6701,26505.0
2017-12-26 10:50:00,51.71,51.78,51.63,51.65,86010.0,46.661,46.7242,46.5888,46.6069,86010.0
2017-12-26 11:00:00,51.65,51.67,51.56,51.65,58276.0,46.6069,46.6249,46.5257,46.6069,58276.0
2017-12-26 11:10:00,51.64,51.66,51.59,51.62,39099.0,46.5979,46.6159,46.5528,46.5798,39099.0
2017-12-26 11:20:00,51.62,51.68,51.56,51.66,32941.0,46.5798,46.634,46.5257,46.6159,32941.0
2017-12-26 11:30:00,51.66,51.72,51.6,51.71,32006.0,46.6159,46.6701,46.5618,46.661,32006.0
2017-12-26 11:40:00,51.7,51.7,51.64,51.67,28756.0,46.652,46.652,46.5979,46.6249,28756.0
2017-12-26 11:50:00,51.67,51.7,51.64,51.7,20743.0,46.6249,46.652,46.5979,46.652,20743.0
2017-12-26 12:00:00,51.7,51.71,51.66,51.71,20854.0,46.652,46.661,46.6159,46.661,20854.0
2017-12-26 12:10:00,51.7,51.71,51.65,51.66,9865.0,46.652,46.661,46.6069,46.6159,9865.0
2017-12-26 12:20:00,51.66,51.79,51.64,51.76,92046.0,46.6159,46.7332,46.5979,46.7062,92046.0
2017-12-26 12:30:00,51.76,51.79,51.72,51.72,28933.0,46.7062,46.7332,46.6701,46.6701,28933.0
2017-12-26 12:40:00,51.73,51.74,51.69,51.71,27889.0,46.6791,46.6881,46.643,46.661,27889.0
2017-12-26 12:50:00,51.71,51.71,51.64,51.66,20782.0,46.661,46.661,46.5979,46.6159,20782.0
2017-12-26 13:00:00,51.66,51.69,51.65,51.68,10258.0,46.6159,46.643,46.6069,46.634,10258.0
2017-12-26 13:10:00,51.68,51.71,51.67,51.7,11551.0,46.634,46.661,46.6249,46.652,11551.0
2017-12-26 13:20:00,51.7,51.72,51.69,51.72,21459.0,46.652,46.6701,46.643,46.6701,21459.0
2017-12-26 13:30:00,51.72,51.74,51.71,51.73,29942.0,46.6701,46.6881,46.661,46.6791,29942.0
2017-12-26 13:40:00,51.73,51.74,51.7,51.72,13803.0,46.6791,46.6881,46.652,46.6701,13803.0
2017-12-26 13:50:00,51.73,51.76,51.72,51.73,12269.0,46.6791,46.7062,46.6701,46.6791,12269.0
2017-12-26 14:00:00,51.73,51.81,51.72,51.79,28977.0,46.6791,46.7513,46.6701,46.7332,28977.0
2017-12-26 14:10:00,51.8,51.81,51.73,51.79,44635.0,46.7422,46.7513,46.6791,46.7332,44635.0
2017-12-26 14:20:00,51.79,51.83,51.78,51.83,24634.0,46.7332,46.7693,46.7242,46.7693,24634.0
2017-12-26 14:30:00,51.84,51.86,51.82,51.84,27726.0,46.7783,46.7964,46.7603,46.7783,27726.0
2017-12-26 14:40:00,51.84,51.86,51.82,51.85,16781.0,46.7783,46.7964,46.7603,46.7874,16781.0
2017-12-26 14:50:00,51.84,51.86,51.83,51.85,27846.0,46.7783,46.7964,46.7693,46.7874,27846.0
2017-12-26 15:00:00,51.86,51.88,51.85,51.87,22541.0,46.7964,46.8144,46.7874,46.8054,22541.0
2017-12-26 15:10:00,51.86,51.87,51.83,51.84,20281.0,46.7964,46.8054,46.7693,46.7783,20281.0
2017-12-26 15:20:00,51.85,51.88,51.82,51.84,39694.0,46.7874,46.8144,46.7603,46.7783,39694.0
2017-12-26 15:30:00,51.85,51.89,51.83,51.88,54842.0,46.7874,46.8235,46.7693,46.8144,54842.0
2017-12-26 15:40:00,51.88,51.91,51.86,51.88,75700.0,46.8144,46.8415,46.7964,46.8144,75700.0
2017-12-26 15:50:00,51.89,51.9,51.82,51.87,248957.0,46.8235,46.8325,46.7603,46.8054,248957.0
2017-12-27 09:30:00,52.03,52.05,51.8,51.85,79404.0,46.9498,46.9678,46.7422,46.7874,79404.0
2017-12-27 09:40:00,51.86,51.95,51.76,51.85,63339.0,46.7964,46.8776,46.7062,46.7874,63339.0
2017-12-27 09:50:00,51.85,51.85,51.75,51.76,57890.0,46.7874,46.7874,46.6971,46.7062,57890.0
2017-12-27 10:00:00,51.76,51.93,51.75,51.93,90769.0,46.7062,46.8596,46.6971,46.8596,90769.0
2017-12-27 10:10:00,51.94,51.96,51.77,51.81,46071.0,46.8686,46.8866,46.7152,46.7513,46071.0
2017-12-27 10:20:00,51.81,51.87,51.78,51.82,49122.0,46.7513,46.8054,46.7242,46.7603,49122.0
2017-12-27 10:30:00,51.82,51.82,51.67,51.75,115563.0,46.7603,46.7603,46.6249,46.6971,115563.0
2017-12-27 10:40:00,51.75,51.86,51.71,51.85,51619.0,46.6971,46.7964,46.661,46.7874,51619.0
2017-12-27 10:50:00,51.85,51.9,51.8,51.89,71999.0,46.7874,46.8325,46.7422,46.8235,71999.0
2017-12-27 11:00:00,51.89,51.92,51.84,51.87,22847.0,46.8235,46.8505,46.7783,46.8054,22847.0
2017-12-27 11:10:00,51.87,51.94,51.85,51.92,53224.0,46.8054,46.8686,46.7874,46.8505,53224.0
2017-12-27 11:20:00,51.92,52.1,51.91,52.07,67597.0,46.8505,47.013,46.8415,46.9859,67597.0
2017-12-27 11:30:00,52.08,52.09,51.97,51.99,102926.0,46.9949,47.0039,46.8956,46.9137,102926.0
2017-12-27 11:40:00,51.98,52.0,51.92,51.94,34287.0,46.9047,46.9227,46.8505,46.8686,34287.0
2017-12-27 11:50:00,51.94,52.0,51.88,51.91,48216.0,46.8686,46.9227,46.8144,46.8415,48216.0
2017-12-27 12:00:00,51.91,51.92,51.84,51.84,46278.0,46.8415,46.8505,46.7783,46.7783,46278.0
2017-12-27 12:10:00,51.85,51.88,51.8,51.82,37310.0,46.7874,46.8144,46.7422,46.7603,37310.0
2017-12-27 12:20:00,51.83,51.86,51.79,51.83,29888.0,46.7693,46.7964,46.7332,46.7693,29888.0
2017-12-27 12:30:00,51.82,51.83,51.76,51.76,43451.0,46.7603,46.7693,46.7062,46.7062,43451.0
2017-12-27 12:40:00,51.76,51.81,51.75,51.8,33970.0,46.7062,46.7513,46.6971,46.7422,33970.0
2017-12-27 12:50:00,51.8,51.8,51.74,51.76,38283.0,46.7422,46.7422,46.6881,46.7062,38283.0
2017-12-27 13:00:00,51.76,51.8,51.75,51.77,32448.0,46.7062,46.7422,46.6971,46.7152,32448.0
2017-12-27 13:10:00,51.76,51.79,51.72,51.77,23352.0,46.7062,46.7332,46.6701,46.7152,23352.0
2017-12-27 13:20:00,51.76,51.77,51.7,51.72,19532.0,46.7062,46.7152,46.652,46.6701,19532.0
2017-12-27 13:30:00,51.72,51.75,51.67,51.75,52827.0,46.6701,46.6971,46.6249,46.6971,52827.0
2017-12-27 13:40:00,51.75,51.79,51.71,51.75,25250.0,46.6971,46.7332,46.661,46.6971,25250.0
2017-12-27 13:50:00,51.75,51.87,51.74,51.85,61196.0,46.6971,46.8054,46.6881,46.7874,61196.0
2017-12-27 14:00:00,51.85,51.87,51.81,51.82,43905.0,46.7874,46.8054,46.7513,46.7603,43905.0
2017-12-27 14:10:00,51.82,51.83,51.77,51.81,34911.0,46.7603,46.7693,46.7152,46.7513,34911.0
2017-12-27 14:20:00,51.81,51.91,51.8,51.91,32670.0,46.7513,46.8415,46.7422,46.8415,32670.0
2017-12-27 14:30:00,51.91,51.91,51.82,51.85,28332.0,46.8415,46.8415,46.7603,46.7874,28332.0
2017-12-27 14:40:00,51.86,51.87,51.82,51.87,25375.0,46.7964,46.8054,46.7603,46.8054,25375.0
2017-12-27 14:50:00,51.87,51.91,51.85,51.87,36694.0,46.8054,46.8415,46.7874,46.8054,36694.0
2017-12-27 15:00:00,51.87,51.89,51.81,51.82,47870.0,46.8054,46.8235,46.7513,46.7603,47870.0
2017-12-27 15:10:00,51.82,51.85,51.79,51.8,53084.0,46.7603,46.7874,46.7332,46.7422,53084.0
2017-12-27 15:20:00,51.8,51.82,51.79,51.8,37441.0,46.7422,46.7603,46.7332,46.7422,37441.0
2017-12-27 15:30:00,51.8,51.85,51.76,51.76,83739.0,46.7422,46.7874,46.7062,46.7062,83739.0
2017-12-27 15:40:00,51.77,51.78,51.71,51.73,106655.0,46.7152,46.7242,46.661,46.6791,106655.0
2017-12-27 15:50:00,51.74,51.84,51.73,51.84,257758.0,46.6881,46.7783,46.6791,46.7783,257758.0
2017-12-28 09:30:00,51.96,51.96,51.63,51.69,133058.0,46.8866,46.8866,46.5888,46.643,133058.0
2017-12-28 09:40:00,51.69,51.77,51.64,51.72,75297.0,46.643,46.7152,46.5979,46.6701,75297.0
2017-12-28 09:50:00,51.73,51.88,51.7,51.86,46393.0,46.6791,46.8144,46.652,46.7964,46393.0
2017-12-28 10:00:00,51.85,51.95,51.8,51.88,95930.0,46.7874,46.8776,46.7422,46.8144,95930.0
2017-12-28 10:10:00,51.87,51.89,51.81,51.82,36163.0,46.8054,46.8235,46.7513,46.7603,36163.0
2017-12-28 10:20:00,51.82,51.9,51.81,51.87,44967.0,46.7603,46.8325,46.7513,46.8054,44967.0
2017-12-28 10:30:00,51.87,51.93,51.84,51.91,30163.0,46.8054,46.8596,46.7783,46.8415,30163.0
2017-12-28 10:40:00,51.92,51.95,51.82,51.86,37168.0,46.8505,46.8776,46.7603,46.7964,37168.0
2017-12-28 10:50:00,51.85,51.94,51.85,51.88,84867.0,46.7874,46.8686,46.7874,46.8144,84867.0
2017-12-28 11:00:00,51.88,51.9,51.82,51.84,24820.0,46.8144,46.8325,46.7603,46.7783,24820.0
2017-12-28 11:10:00,51.84,51.89,51.81,51.83,45336.0,46.7783,46.8235,46.7513,46.7693,45336.0
2017-12-28 11:20:00,51.82,51.84,51.74,51.75,19985.0,46.7603,46.7783,46.6881,46.6971,19985.0
2017-12-28 11:30:00,51.75,51.79,51.75,51.76,24711.0,46.6971,46.7332,46.6971,46.7062,24711.0
2017-12-28 11:40:00,51.77,51.82,51.76,51.81,16317.0,46.7152,46.7603,46.7062,46.7513,16317.0
2017-12-28 11:50:00,51.8,51.86,51.79,51.84,19807.0,46.7422,46.7964,46.7332,46.7783,19807.0
2017-12-28 12:00:00,51.83,51.85,51.81,51.85,15764.0,46.7693,46.7874,46.7513,46.7874,15764.0
2017-12-28 12:10:00,51.85,51.88,51.84,51.86,14225.0,46.7874,46.8144,46.7783,46.7964,14225.0
2017-12-28 12:20:00,51.86,51.88,51.84,51.85,11159.0,46.7964,46.8144,46.7783,46.7874,11159.0
2017-12-28 12:30:00,51.85,51.86,51.83,51.84,17775.0,46.7874,46.7964,46.7693,46.7783,17775.0
2017-12-28 12:40:00,51.83,51.85,51.81,51.82,15762.0,46.7693,46.7874,46.7513,46.7603,15762.0
2017-12-28 12:50:00,51.81,51.83,51.8,51.82,13353.0,46.7513,46.7693,46.7422,46.7603,13353.0
2017-12-28 13:00:00,51.83,51.84,51.81,51.83,11033.0,46.7693,46.7783,46.7513,46.7693,11033.0
2017-12-28 13:10:00,51.83,51.89,51.8,51.88,25376.0,46.7693,46.8235,46.7422,46.8144,25376.0
2017-12-28 13:20:00,51.88,51.89,51.85,51.87,28284.0,46.8144,46.8235,46.7874,46.8054,28284.0
2017-12-28 13:30:00,51.87,51.91,51.86,51.9,28638.0,46.8054,46.8415,46.7964,46.8325,28638.0
2017-12-28 13:40:00,51.91,51.92,51.85,51.86,61277.0,46.8415,46.8505,46.7874,46.7964,61277.0
2017-12-28 13:50:00,51.86,51.91,51.85,51.91,28699.0,46.7964,46.8415,46.7874,46.8415,28699.0
2017-12-28 14:00:00,51.91,51.93,51.89,51.89,35834.0,46.8415,46.8596,46.8235,46.8235,35834.0
2017-12-28 14:10:00,51.88,51.9,51.85,51.9,42722.0,46.8144,46.8325,46.7874,46.8325,42722.0
2017-12-28 14:20:00,51.89,51.91,51.88,51.88,16936.0,46.8235,46.8415,46.8144,46.8144,16936.0
2017-12-28 14:30:00,51.89,51.92,51.86,51.91,19013.0,46.8235,46.8505,46.7964,46.8415,19013.0
2017-12-28 14:40:00,51.92,51.97,51.92,51.95,16919.0,46.8505,46.8956,46.8505,46.8776,16919.0
2017-12-28 14:50:00,51.95,51.97,51.94,51.96,28698.0,46.8776,46.8956,46.8686,46.8866,28698.0
2017-12-28 15:00:00,51.96,51.97,51.92,51.93,24987.0,46.8866,46.8956,46.8505,46.8596,24987.0
2017-12-28 15:10:00,51.94,51.94,51.91,51.93,27398.0,46.8686,46.8686,46.8415,46.8596,27398.0
2017-12-28 15:20:00,51.93,51.94,51.9,51.93,31393.0,46.8596,46.8686,46.8325,46.8596,31393.0
2017-12-28 15:30:00,51.93,51.95,51.91,51.94,34538.0,46.8596,46.8776,46.8415,46.8686,34538.0
2017-12-28 15:40:00,51.95,51.97,51.94,51.95,42722.0,46.8776,46.8956,46.8686,46.8776,42722.0
2017-12-28 15:50:00,51.95,52.06,51.95,52.03,189304.0,46.8776,46.9769,46.8776,46.9498,189304.0
2017-12-29 09:30:00,52.2,52.4,51.94,51.99,93346.0,47.1032,47.2837,46.8686,46.9137,93346.0
2017-12-29 09:40:00,51.99,52.0,51.87,51.96,51624.0,46.9137,46.9227,46.8054,46.8866,51624.0
2017-12-29 09:50:00,51.96,51.97,51.85,51.92,52322.0,46.8866,46.8956,46.7874,46.8505,52322.0
2017-12-29 10:00:00,51.93,51.99,51.79,51.83,59783.0,46.8596,46.9137,46.7332,46.7693,59783.0
2017-12-29 10:10:00,51.83,51.83,51.71,51.78,55626.0,46.7693,46.7693,46.661,46.7242,55626.0
2017-12-29 10:20:00,51.77,51.82,51.7,51.79,51473.0,46.7152,46.7603,46.652,46.7332,51473.0
2017-12-29 10:30:00,51.8,51.81,51.67,51.69,41637.0,46.7422,46.7513,46.6249,46.643,41637.0
2017-12-29 10:40:00,51.7,51.74,51.66,51.67,55260.0,46.652,46.6881,46.6159,46.6249,55260.0
2017-12-29 10:50:00,51.67,51.85,51.67,51.85,36291.0,46.6249,46.7874,46.6249,46.7874,36291.0
2017-12-29 11:00:00,51.86,51.88,51.81,51.86,25921.0,46.7964,46.8144,46.7513,46.7964,25921.0
2017-12-29 11:10:00,51.86,51.89,51.8,51.84,48760.0,46.7964,46.8235,46.7422,46.7783,48760.0
2017-12-29 11:20:00,51.84,51.84,51.77,51.8,47988.0,46.7783,46.7783,46.7152,46.7422,47988.0
2017-12-29 11:30:00,51.81,51.85,51.74,51.82,67017.0,46.7513,46.7874,46.6881,46.7603,67017.0
2017-12-29 11:40:00,51.82,51.92,51.81,51.91,25759.0,46.7603,46.8505,46.7513,46.8415,25759.0
2017-12-29 11:50:00,51.92,51.96,51.81,51.85,50806.0,46.8505,46.8866,46.7513,46.7874,50806.0
2017-12-29 12:00:00,51.84,51.85,51.78,51.8,20743.0,46.7783,46.7874,46.7242,46.7422,20743.0
2017-12-29 12:10:00,51.81,51.82,51.74,51.74,25196.0,46.7513,46.7603,46.6881,46.6881,25196.0
2017-12-29 12:20:00,51.75,51.77,51.7,51.7,33605.0,46.6971,46.7152,46.652,46.652,33605.0
2017-12-29 12:30:00,51.7,51.81,51.69,51.8,49113.0,46.652,46.7513,46.643,46.7422,49113.0
2017-12-29 12:40:00,51.8,51.85,51.8,51.84,64983.0,46.7422,46.7874,46.7422,46.7783,64983.0
2017-12-29 12:50:00,51.83,51.85,51.75,51.76,51886.0,46.7693,46.7874,46.6971,46.7062,51886.0
2017-12-29 13:00:00,51.76,51.77,51.73,51.77,31114.0,46.7062,46.7152,46.6791,46.7152,31114.0
2017-12-29 13:10:00,51.77,51.8,51.77,51.8,12622.0,46.7152,46.7422,46.7152,46.7422,12622.0
2017-12-29 13:20:00,51.79,51.83,51.76,51.78,34855.0,46.7332,46.7693,46.7062,46.7242,34855.0
2017-12-29 13:30:00,51.79,51.8,51.72,51.73,38441.0,46.7332,46.7422,46.6701,46.6791,38441.0
2017-12-29 13:40:00,51.74,51.77,51.72,51.76,34746.0,46.6881,46.7152,46.6701,46.7062,34746.0
2017-12-29 13:50:00,51.76,51.77,51.7,51.73,52775.0,46.7062,46.7152,46.652,46.6791,52775.0
2017-12-29 14:00:00,51.74,51.74,51.65,51.65,64195.0,46.6881,46.6881,46.6069,46.6069,64195.0
2017-12-29 14:10:00,51.65,51.65,51.59,51.61,95719.0,46.6069,46.6069,46.5528,46.5708,95719.0
2017-12-29 14:20:00,51.61,51.66,51.61,51.65,82729.0,46.5708,46.6159,46.5708,46.6069,82729.0
2017-12-29 14:30:00,51.64,51.68,51.63,51.67,58459.0,46.5979,46.634,46.5888,46.6249,58459.0
2017-12-29 14:40:00,51.68,51.7,51.66,51.68,43683.0,46.634,46.652,46.6159,46.634,43683.0
2017-12-29 14:50:00,51.68,51.71,51.66,51.7,49887.0,46.634,46.661,46.6159,46.652,49887.0
2017-12-29 15:00:00,51.69,51.7,51.67,51.67,58554.0,46.643,46.652,46.6249,46.6249,58554.0
2017-12-29 15:10:00,51.67,51.68,51.61,51.62,123676.0,46.6249,46.634,46.5708,46.5798,123676.0
2017-12-29 15:20:00,51.63,51.67,51.61,51.63,85801.0,46.5888,46.6249,46.5708,46.5888,85801.0
2017-12-29 15:30:00,51.64,51.67,51.56,51.56,117662.0,46.5979,46.6249,46.5257,46.5257,117662.0
2017-12-29 15:40:00,51.55,51.6,51.51,51.59,167003.0,46.5167,46.5618,46.4806,46.5528,167003.0
2017-12-29 15:50:00,51.58,51.59,51.36,51.38,548414.0,46.5437,46.5528,46.3452,46.3633,548414.0
2018-01-02 09:30:00,51.55,51.61,51.18,51.31,185049.0,46.5167,46.5708,46.1828,46.3001,185049.0
2018-01-02 09:40:00,51.35,51.42,50.96,50.97,123402.0,46.3362,46.3993,45.9843,45.9933,123402.0
2018-01-02 09:50:00,50.97,51.2,50.96,51.18,147656.0,45.9933,46.2008,45.9843,46.1828,147656.0
2018-01-02 10:00:00,51.19,51.39,51.19,51.38,114817.0,46.1918,46.3723,46.1918,46.3633,114817.0
2018-01-02 10:10:00,51.37,51.42,51.27,51.38,100162.0,46.3542,46.3993,46.264,46.3633,100162.0
2018-01-02 10:20:00,51.38,51.39,51.21,51.25,166432.0,46.3633,46.3723,46.2099,46.2459,166432.0
2018-01-02 10:30:00,51.26,51.28,51.11,51.14,121141.0,46.255,46.273,46.1196,46.1467,121141.0
2018-01-02 10:40:00,51.15,51.3,51.14,51.29,94621.0,46.1557,46.2911,46.1467,46.282,94621.0
2018-01-02 10:50:00,51.29,51.36,51.26,51.36,66832.0,46.282,46.3452,46.255,46.3452,66832.0
2018-01-02 11:00:00,51.35,51.41,51.32,51.34,116191.0,46.3362,46.3903,46.3091,46.3272,116191.0
2018-01-02 11:10:00,51.33,51.36,51.32,51.34,87766.0,46.3181,46.3452,46.3091,46.3272,87766.0
2018-01-02 11:20:00,51.33,51.35,51.26,51.27,89981.0,46.3181,46.3362,46.255,46.264,89981.0
2018-01-02 11:30:00,51.27,51.3,51.23,51.25,167141.0,46.264,46.2911,46.2279,46.2459,167141.0
2018-01-02 11:40:00,51.23,51.29,51.19,51.27,69810.0,46.2279,46.282,46.1918,46.264,69810.0
2018-01-02 11:50:00,51.27,51.29,51.23,51.29,80957.0,46.264,46.282,46.2279,46.282,80957.0
2018-01-02 12:00:00,51.28,51.41,51.26,51.36,108652.0,46.273,46.3903,46.255,46.3452,108652.0
2018-01-02 12:10:00,51.36,51.36,51.27,51.31,127965.0,46.3452,46.3452,46.264,46.3001,127965.0
2018-01-02 12:20:00,51.31,51.31,51.24,51.27,117735.0,46.3001,46.3001,46.2369,46.264,117735.0
2018-01-02 12:30:00,51.27,51.29,51.24,51.25,59292.0,46.264,46.282,46.2369,46.2459,59292.0
2018-01-02 12:40:00,51.26,51.27,51.24,51.25,47103.0,46.255,46.264,46.2369,46.2459,47103.0
2018-01-02 12:50:00,51.26,51.37,51.25,51.33,108315.0,46.255,46.3542,46.2459,46.3181,108315.0
2018-01-02 13:00:00,51.33,51.41,51.31,51.37,205904.0,46.3181,46.3903,46.3001,46.3542,205904.0
2018-01-02 13:10:00,51.38,51.44,51.34,51.41,102035.0,46.3633,46.4174,46.3272,46.3903,102035.0
2018-01-02 13:20:00,51.41,51.47,51.39,51.39,92943.0,46.3903,46.4445,46.3723,46.3723,92943.0
2018-01-02 13:30:00,51.4,51.44,51.35,51.41,90510.0,46.3813,46.4174,46.3362,46.3903,90510.0
2018-01-02 13:40:00,51.41,51.46,51.38,51.39,88218.0,46.3903,46.4354,46.3633,46.3723,88218.0
2018-01-02 13:50:00,51.39,51.4,51.33,51.38,95773.0,46.3723,46.3813,46.3181,46.3633,95773.0
2018-01-02 14:00:00,51.39,51.43,51.29,51.32,168649.0,46.3723,46.4084,46.282,46.3091,168649.0
2018-01-02 14:10:00,51.32,51.33,51.24,51.25,230199.0,46.3091,46.3181,46.2369,46.2459,230199.0
2018-01-02 14:20:00,51.25,51.27,51.19,51.23,94335.0,46.2459,46.264,46.1918,46.2279,94335.0
2018-01-02 14:30:00,51.24,51.3,51.23,51.3,81679.0,46.2369,46.2911,46.2279,46.2911,81679.0
2018-01-02 14:40:00,51.3,51.31,51.25,51.29,77938.0,46.2911,46.3001,46.2459,46.282,77938.0
2018-01-02 14:50:00,51.29,51.31,51.26,51.28,76288.0,46.282,46.3001,46.255,46.273,76288.0
2018-01-02 15:00:00,51.28,51.29,51.25,51.28,132315.0,46.273,46.282,46.2459,46.273,132315.0
2018-01-02 15:10:00,51.28,51.3,51.24,51.25,86918.0,46.273,46.2911,46.2369,46.2459,86918.0
2018-01-02 15:20:00,51.26,51.32,51.24,51.3,136854.0,46.255,46.3091,46.2369,46.2911,136854.0
2018-01-02 15:30:00,51.31,51.33,51.24,51.3,142092.0,46.3001,46.3181,46.2369,46.2911,142092.0
2018-01-02 15:40:00,51.29,51.39,51.27,51.39,217184.0,46.282,46.3723,46.264,46.3723,217184.0
2018-01-02 15:50:00,51.39,51.48,51.38,51.45,475372.0,46.3723,46.4535,46.3633,46.4264,475372.0
2018-01-03 09:30:00,51.2,51.43,51.16,51.29,268479.0,46.2008,46.4084,46.1647,46.282,268479.0
2018-01-03 09:40:00,51.29,51.34,51.04,51.22,230192.0,46.282,46.3272,46.0565,46.2189,230192.0
2018-01-03 09:50:00,51.23,51.29,51.1,51.19,178097.0,46.2279,46.282,46.1106,46.1918,178097.0
2018-01-03 10:00:00,51.19,51.38,51.16,51.27,288973.0,46.1918,46.3633,46.1647,46.264,288973.0
2018-01-03 10:10:00,51.28,51.46,51.24,51.45,182630.0,46.273,46.4354,46.2369,46.4264,182630.0
2018-01-03 10:20:00,51.45,51.7,51.44,51.69,127409.0,46.4264,46.652,46.4174,46.643,127409.0
2018-01-03 10:30:00,51.7,51.77,51.65,51.73,156651.0,46.652,46.7152,46.6069,46.6791,156651.0
2018-01-03 10:40:00,51.73,51.76,51.5,51.52,188713.0,46.6791,46.7062,46.4715,46.4896,188713.0
2018-01-03 10:50:00,51.52,51.52,51.34,51.39,79622.0,46.4896,46.4896,46.3272,46.3723,79622.0
2018-01-03 11:00:00,51.38,51.44,51.33,51.39,98669.0,46.3633,46.4174,46.3181,46.3723,98669.0
2018-01-03 11:10:00,51.39,51.42,51.33,51.36,59081.0,46.3723,46.3993,46.3181,46.3452,59081.0
2018-01-03 11:20:00,51.35,51.42,51.3,51.31,60457.0,46.3362,46.3993,46.2911,46.3001,60457.0
2018-01-03 11:30:00,51.31,51.33,51.27,51.3,50862.0,46.3001,46.3181,46.264,46.2911,50862.0
2018-01-03 11:40:00,51.3,51.31,51.23,51.3,71079.0,46.2911,46.3001,46.2279,46.2911,71079.0
2018-01-03 11:50:00,51.29,51.3,51.23,51.29,52232.0,46.282,46.2911,46.2279,46.282,52232.0
2018-01-03 12:00:00,51.29,51.37,51.28,51.36,39136.0,46.282,46.3542,46.273,46.3452,39136.0
2018-01-03 12:10:00,51.37,51.38,51.31,51.34,45124.0,46.3542,46.3633,46.3001,46.3272,45124.0
2018-01-03 12:20:00,51.33,51.34,51.28,51.32,47697.0,46.3181,46.3272,46.273,46.3091,47697.0
2018-01-03 12:30:00,51.32,51.35,51.29,51.35,76761.0,46.3091,46.3362,46.282,46.3362,76761.0
2018-01-03 12:40:00,51.35,51.38,51.32,51.37,134653.0,46.3362,46.3633,46.3091,46.3542,134653.0
2018-01-03 12:50:00,51.37,51.46,51.36,51.42,57254.0,46.3542,46.4354,46.3452,46.3993,57254.0
2018-01-03 13:00:00,51.42,51.43,51.32,51.39,92361.0,46.3993,46.4084,46.3091,46.3723,92361.0
2018-01-03 13:10:00,51.4,51.41,51.35,51.35,34244.0,46.3813,46.3903,46.3362,46.3362,34244.0
2018-01-03 13:20:00,51.35,51.38,51.34,51.37,49435.0,46.3362,46.3633,46.3272,46.3542,49435.0
2018-01-03 13:30:00,51.37,51.37,51.32,51.33,93296.0,46.3542,46.3542,46.3091,46.3181,93296.0
2018-01-03 13:40:00,51.33,51.34,51.25,51.28,62790.0,46.3181,46.3272,46.2459,46.273,62790.0
2018-01-03 13:50:00,51.28,51.33,51.24,51.27,58698.0,46.273,46.3181,46.2369,46.264,58698.0
2018-01-03 14:00:00,51.27,51.38,51.26,51.38,91937.0,46.264,46.3633,46.255,46.3633,91937.0
2018-01-03 14:10:00,51.38,51.41,51.35,51.38,77490.0,46.3633,46.3903,46.3362,46.3633,77490.0
2018-01-03 14:20:00,51.38,51.48,51.37,51.43,99953.0,46.3633,46.4535,46.3542,46.4084,99953.0
2018-01-03 14:30:00,51.42,51.46,51.4,51.43,88762.0,46.3993,46.4354,46.3813,46.4084,88762.0
2018-01-03 14:40:00,51.43,51.46,51.42,51.44,86979.0,46.4084,46.4354,46.3993,46.4174,86979.0
2018-01-03 14:50:00,51.44,51.44,51.36,51.4,90120.0,46.4174,46.4174,46.3452,46.3813,90120.0
2018-01-03 15:00:00,51.41,51.44,51.34,51.44,86909.0,46.3903,46.4174,46.3272,46.4174,86909.0
2018-01-03 15:10:00,51.44,51.44,51.39,51.4,89213.0,46.4174,46.4174,46.3723,46.3813,89213.0
2018-01-03 15:20:00,51.41,51.44,51.38,51.43,79228.0,46.3903,46.4174,46.3633,46.4084,79228.0
2018-01-03 15:30:00,51.43,51.45,51.4,51.44,139359.0,46.4084,46.4264,46.3813,46.4174,139359.0
2018-01-03 15:40:00,51.44,51.51,51.39,51.45,304399.0,46.4174,46.4806,46.3723,46.4264,304399.0
2018-01-03 15:50:00,51.46,51.55,51.44,51.51,509955.0,46.4354,46.5167,46.4174,46.4806,509955.0
2018-01-04 09:30:00,51.93,52.27,51.87,52.27,293424.0,46.8596,47.1664,46.8054,47.1664,293424.0
2018-01-04 09:40:00,52.27,52.3,52.17,52.2,146248.0,47.1664,47.1934,47.0761,47.1032,146248.0
2018-01-04 09:50:00,52.2,52.46,52.14,52.46,243624.0,47.1032,47.3378,47.049,47.3378,243624.0
2018-01-04 10:00:00,52.46,52.48,52.16,52.19,161897.0,47.3378,47.3559,47.0671,47.0942,161897.0
2018-01-04 10:10:00,52.19,52.31,52.17,52.26,191256.0,47.0942,47.2024,47.0761,47.1573,191256.0
2018-01-04 10:20:00,52.26,52.32,52.21,52.3,153673.0,47.1573,47.2115,47.1122,47.1934,153673.0
2018-01-04 10:30:00,52.3,52.36,52.25,52.34,103922.0,47.1934,47.2476,47.1483,47.2295,103922.0
2018-01-04 10:40:00,52.33,52.4,52.22,52.23,81176.0,47.2205,47.2837,47.1212,47.1303,81176.0
2018-01-04 10:50:00,52.23,52.23,52.08,52.12,107756.0,47.1303,47.1303,46.9949,47.031,107756.0
2018-01-04 11:00:00,52.12,52.2,52.07,52.08,69534.0,47.031,47.1032,46.9859,46.9949,69534.0
2018-01-04 11:10:00,52.09,52.13,51.95,51.98,107308.0,47.0039,47.04,46.8776,46.9047,107308.0
2018-01-04 11:20:00,51.98,52.01,51.87,51.87,61104.0,46.9047,46.9317,46.8054,46.8054,61104.0
2018-01-04 11:30:00,51.88,51.92,51.77,51.82,64564.0,46.8144,46.8505,46.7152,46.7603,64564.0
2018-01-04 11:40:00,51.81,51.87,51.81,51.86,60750.0,46.7513,46.8054,46.7513,46.7964,60750.0
2018-01-04 11:50:00,51.86,51.96,51.82,51.95,67676.0,46.7964,46.8866,46.7603,46.8776,67676.0
2018-01-04 12:00:00,51.94,52.04,51.92,52.04,42335.0,46.8686,46.9588,46.8505,46.9588,42335.0
2018-01-04 12:10:00,52.04,52.04,51.97,51.97,40448.0,46.9588,46.9588,46.8956,46.8956,40448.0
2018-01-04 12:20:00,51.98,52.01,51.93,52.01,48304.0,46.9047,46.9317,46.8596,46.9317,48304.0
2018-01-04 12:30:00,52.0,52.02,51.96,51.97,34191.0,46.9227,46.9408,46.8866,46.8956,34191.0
2018-01-04 12:40:00,51.96,52.04,51.95,51.99,41699.0,46.8866,46.9588,46.8776,46.9137,41699.0
2018-01-04 12:50:00,52.0,52.01,51.95,51.96,30995.0,46.9227,46.9317,46.8776,46.8866,30995.0
2018-01-04 13:00:00,51.96,51.98,51.9,51.9,44927.0,46.8866,46.9047,46.8325,46.8325,44927.0
2018-01-04 13:10:00,51.91,51.92,51.84,51.89,41152.0,46.8415,46.8505,46.7783,46.8235,41152.0
2018-01-04 13:20:00,51.89,51.9,51.81,51.89,58823.0,46.8235,46.8325,46.7513,46.8235,58823.0
2018-01-04 13:30:00,51.88,51.89,51.76,51.77,59971.0,46.8144,46.8235,46.7062,46.7152,59971.0
2018-01-04 13:40:00,51.76,51.84,51.76,51.8,42198.0,46.7062,46.7783,46.7062,46.7422,42198.0
2018-01-04 13:50:00,51.81,51.85,51.79,51.83,98432.0,46.7513,46.7874,46.7332,46.7693,98432.0
2018-01-04 14:00:00,51.83,51.93,51.81,51.93,83020.0,46.7693,46.8596,46.7513,46.8596,83020.0
2018-01-04 14:10:00,51.93,51.97,51.89,51.9,150713.0,46.8596,46.8956,46.8235,46.8325,150713.0
2018-01-04 14:20:00,51.9,51.94,51.85,51.85,117734.0,46.8325,46.8686,46.7874,46.7874,117734.0
2018-01-04 14:30:00,51.86,51.86,51.78,51.79,56879.0,46.7964,46.7964,46.7242,46.7332,56879.0
2018-01-04 14:40:00,51.79,51.84,51.76,51.8,76470.0,46.7332,46.7783,46.7062,46.7422,76470.0
2018-01-04 14:50:00,51.79,51.79,51.72,51.74,56908.0,46.7332,46.7332,46.6701,46.6881,56908.0
2018-01-04 15:00:00,51.74,51.76,51.64,51.65,94012.0,46.6881,46.7062,46.5979,46.6069,94012.0
2018-01-04 15:10:00,51.66,51.77,51.64,51.76,116163.0,46.6159,46.7152,46.5979,46.7062,116163.0
2018-01-04 15:20:00,51.76,51.84,51.72,51.82,63589.0,46.7062,46.7783,46.6701,46.7603,63589.0
2018-01-04 15:30:00,51.82,51.82,51.73,51.74,114549.0,46.7603,46.7603,46.6791,46.6881,114549.0
2018-01-04 15:40:00,51.75,51.76,51.69,51.75,158722.0,46.6971,46.7062,46.643,46.6971,158722.0
2018-01-04 15:50:00,51.74,51.83,51.71,51.79,567050.0,46.6881,46.7693,46.661,46.7332,567050.0
2018-01-05 09:30:00,51.99,51.99,51.47,51.53,189716.0,46.9137,46.9137,46.4445,46.4986,189716.0
2018-01-05 09:40:00,51.55,51.73,51.55,51.65,179868.0,46.5167,46.6791,46.5167,46.6069,179868.0
2018-01-05 09:50:00,51.65,51.83,51.64,51.71,86069.0,46.6069,46.7693,46.5979,46.661,86069.0
2018-01-05 10:00:00,51.71,51.76,51.65,51.75,123147.0,46.661,46.7062,46.6069,46.6971,123147.0
2018-01-05 10:10:00,51.75,51.75,51.53,51.53,106650.0,46.6971,46.6971,46.4986,46.4986,106650.0
2018-01-05 10:20:00,51.54,51.63,51.53,51.59,141020.0,46.5076,46.5888,46.4986,46.5528,141020.0
2018-01-05 10:30:00,51.59,51.66,51.54,51.6,76073.0,46.5528,46.6159,46.5076,46.5618,76073.0
2018-01-05 10:40:00,51.59,51.64,51.55,51.57,77804.0,46.5528,46.5979,46.5167,46.5347,77804.0
2018-01-05 10:50:00,51.56,51.67,51.52,51.65,79170.0,46.5257,46.6249,46.4896,46.6069,79170.0
2018-01-05 11:00:00,51.65,51.72,51.64,51.71,44889.0,46.6069,46.6701,46.5979,46.661,44889.0
2018-01-05 11:10:00,51.71,51.75,51.64,51.73,64473.0,46.661,46.6971,46.5979,46.6791,64473.0
2018-01-05 11:20:00,51.73,51.84,51.73,51.75,67575.0,46.6791,46.7783,46.6791,46.6971,67575.0
2018-01-05 11:30:00,51.76,51.79,51.72,51.72,68278.0,46.7062,46.7332,46.6701,46.6701,68278.0
2018-01-05 11:40:00,51.73,51.74,51.64,51.65,58462.0,46.6791,46.6881,46.5979,46.6069,58462.0
2018-01-05 11:50:00,51.64,51.68,51.6,51.65,135026.0,46.5979,46.634,46.5618,46.6069,135026.0
2018-01-05 12:00:00,51.64,51.69,51.6,51.65,60237.0,46.5979,46.643,46.5618,46.6069,60237.0
2018-01-05 12:10:00,51.65,51.71,51.65,51.69,40389.0,46.6069,46.661,46.6069,46.643,40389.0
2018-01-05 12:20:00,51.68,51.75,51.68,51.74,44048.0,46.634,46.6971,46.634,46.6881,44048.0
2018-01-05 12:30:00,51.74,51.76,51.69,51.69,97488.0,46.6881,46.7062,46.643,46.643,97488.0
2018-01-05 12:40:00,51.7,51.74,51.69,51.7,48980.0,46.652,46.6881,46.643,46.652,48980.0
2018-01-05 12:50:00,51.71,51.75,51.67,51.75,68636.0,46.661,46.6971,46.6249,46.6971,68636.0
2018-01-05 13:00:00,51.75,51.78,51.7,51.76,98044.0,46.6971,46.7242,46.652,46.7062,98044.0
2018-01-05 13:10:00,51.76,51.78,51.74,51.76,43018.0,46.7062,46.7242,46.6881,46.7062,43018.0
2018-01-05 13:20:00,51.76,51.81,51.72,51.81,32145.0,46.7062,46.7513,46.6701,46.7513,32145.0
2018-01-05 13:30:00,51.81,51.87,51.78,51.86,71811.0,46.7513,46.8054,46.7242,46.7964,71811.0
2018-01-05 13:40:00,51.86,51.88,51.83,51.84,40925.0,46.7964,46.8144,46.7693,46.7783,40925.0
2018-01-05 13:50:00,51.85,51.88,51.84,51.88,41374.0,46.7874,46.8144,46.7783,46.8144,41374.0
2018-01-05 14:00:00,51.88,51.93,51.86,51.88,86778.0,46.8144,46.8596,46.7964,46.8144,86778.0
2018-01-05 14:10:00,51.88,51.89,51.82,51.82,65135.0,46.8144,46.8235,46.7603,46.7603,65135.0
2018-01-05 14:20:00,51.83,51.93,51.81,51.92,50109.0,46.7693,46.8596,46.7513,46.8505,50109.0
2018-01-05 14:30:00,51.93,51.99,51.91,51.99,50867.0,46.8596,46.9137,46.8415,46.9137,50867.0
2018-01-05 14:40:00,51.98,51.99,51.92,51.94,61614.0,46.9047,46.9137,46.8505,46.8686,61614.0
2018-01-05 14:50:00,51.94,51.96,51.89,51.91,62266.0,46.8686,46.8866,46.8235,46.8415,62266.0
2018-01-05 15:00:00,51.91,51.98,51.9,51.91,146824.0,46.8415,46.9047,46.8325,46.8415,146824.0
2018-01-05 15:10:00,51.91,51.94,51.88,51.94,68034.0,46.8415,46.8686,46.8144,46.8686,68034.0
2018-01-05 15:20:00,51.94,51.94,51.89,51.91,76139.0,46.8686,46.8686,46.8235,46.8415,76139.0
2018-01-05 15:30:00,51.91,51.92,51.85,51.89,118553.0,46.8415,46.8505,46.7874,46.8235,118553.0
2018-01-05 15:40:00,51.89,52.0,51.88,51.95,151191.0,46.8235,46.9227,46.8144,46.8776,151191.0
2018-01-05 15:50:00,51.95,52.05,51.92,51.99,601229.0,46.8776,46.9678,46.8505,46.9137,601229.0
2018-01-08 09:30:00,51.9,52.09,51.84,52.08,191086.0,46.8325,47.0039,46.7783,46.9949,191086.0
2018-01-08 09:40:00,52.09,52.13,52.0,52.05,71132.0,47.0039,47.04,46.9227,46.9678,71132.0
2018-01-08 09:50:00,52.06,52.12,51.99,52.07,89667.0,46.9769,47.031,46.9137,46.9859,89667.0
2018-01-08 10:00:00,52.06,52.14,52.04,52.04,87823.0,46.9769,47.049,46.9588,46.9588,87823.0
2018-01-08 10:10:00,52.04,52.15,52.03,52.05,73303.0,46.9588,47.0581,46.9498,46.9678,73303.0
2018-01-08 10:20:00,52.06,52.17,52.04,52.11,62395.0,46.9769,47.0761,46.9588,47.022,62395.0
2018-01-08 10:30:00,52.12,52.17,52.09,52.13,75842.0,47.031,47.0761,47.0039,47.04,75842.0
2018-01-08 10:40:00,52.14,52.18,52.1,52.13,59365.0,47.049,47.0851,47.013,47.04,59365.0
2018-01-08 10:50:00,52.13,52.17,52.09,52.16,76377.0,47.04,47.0761,47.0039,47.0671,76377.0
2018-01-08 11:00:00,52.16,52.25,52.14,52.18,79326.0,47.0671,47.1483,47.049,47.0851,79326.0
2018-01-08 11:10:00,52.19,52.28,52.18,52.27,50640.0,47.0942,47.1754,47.0851,47.1664,50640.0
2018-01-08 11:20:00,52.26,52.3,52.22,52.28,49006.0,47.1573,47.1934,47.1212,47.1754,49006.0
2018-01-08 11:30:00,52.29,52.32,52.28,52.3,56258.0,47.1844,47.2115,47.1754,47.1934,56258.0
2018-01-08 11:40:00,52.31,52.32,52.26,52.27,37447.0,47.2024,47.2115,47.1573,47.1664,37447.0
2018-01-08 11:50:00,52.27,52.27,52.21,52.22,48698.0,47.1664,47.1664,47.1122,47.1212,48698.0
2018-01-08 12:00:00,52.22,52.22,52.18,52.2,69278.0,47.1212,47.1212,47.0851,47.1032,69278.0
2018-01-08 12:10:00,52.2,52.24,52.12,52.22,85494.0,47.1032,47.1393,47.031,47.1212,85494.0
2018-01-08 12:20:00,52.21,52.22,52.16,52.22,44389.0,47.1122,47.1212,47.0671,47.1212,44389.0
2018-01-08 12:30:00,52.21,52.21,52.12,52.15,76506.0,47.1122,47.1122,47.031,47.0581,76506.0
2018-01-08 12:40:00,52.15,52.17,52.1,52.15,66149.0,47.0581,47.0761,47.013,47.0581,66149.0
2018-01-08 12:50:00,52.15,52.2,52.15,52.16,35493.0,47.0581,47.1032,47.0581,47.0671,35493.0
2018-01-08 13:00:00,52.16,52.23,52.15,52.23,31682.0,47.0671,47.1303,47.0581,47.1303,31682.0
2018-01-08 13:10:00,52.23,52.27,52.21,52.27,79794.0,47.1303,47.1664,47.1122,47.1664,79794.0
2018-01-08 13:20:00,52.27,52.31,52.26,52.29,43106.0,47.1664,47.2024,47.1573,47.1844,43106.0
2018-01-08 13:30:00,52.29,52.31,52.27,52.3,49836.0,47.1844,47.2024,47.1664,47.1934,49836.0
2018-01-08 13:40:00,52.3,52.32,52.29,52.3,56284.0,47.1934,47.2115,47.1844,47.1934,56284.0
2018-01-08 13:50:00,52.3,52.31,52.27,52.3,51312.0,47.1934,47.2024,47.1664,47.1934,51312.0
2018-01-08 14:00:00,52.29,52.32,52.28,52.3,64949.0,47.1844,47.2115,47.1754,47.1934,64949.0
2018-01-08 14:10:00,52.31,52.33,52.28,52.3,42394.0,47.2024,47.2205,47.1754,47.1934,42394.0
2018-01-08 14:20:00,52.29,52.29,52.24,52.25,37521.0,47.1844,47.1844,47.1393,47.1483,37521.0
2018-01-08 14:30:00,52.26,52.29,52.25,52.28,37296.0,47.1573,47.1844,47.1483,47.1754,37296.0
2018-01-08 14:40:00,52.28,52.29,52.2,52.23,71252.0,47.1754,47.1844,47.1032,47.1303,71252.0
2018-01-08 14:50:00,52.23,52.31,52.22,52.28,89012.0,47.1303,47.2024,47.1212,47.1754,89012.0
2018-01-08 15:00:00,52.28,52.29,52.24,52.27,43019.0,47.1754,47.1844,47.1393,47.1664,43019.0
2018-01-08 15:10:00,52.27,52.27,52.19,52.2,80811.0,47.1664,47.1664,47.0942,47.1032,80811.0
2018-01-08 15:20:00,52.21,52.21,52.16,52.18,52859.0,47.1122,47.1122,47.0671,47.0851,52859.0
2018-01-08 15:30:00,52.18,52.19,52.13,52.17,144967.0,47.0851,47.0942,47.04,47.0761,144967.0
2018-01-08 15:40:00,52.17,52.25,52.15,52.23,179961.0,47.0761,47.1483,47.0581,47.1303,179961.0
2018-01-08 15:50:00,52.24,52.27,52.21,52.23,357475.0,47.1393,47.1664,47.1122,47.1303,357475.0
2018-01-09 09:30:00,52.41,52.77,52.32,52.72,168257.0,47.2927,47.6175,47.2115,47.5724,168257.0
2018-01-09 09:40:00,52.72,52.98,52.71,52.85,91589.0,47.5724,47.807,47.5634,47.6897,91589.0
2018-01-09 09:50:00,52.86,53.06,52.83,52.99,155522.0,47.6987,47.8792,47.6717,47.8161,155522.0
2018-01-09 10:00:00,52.98,53.01,52.89,52.97,115756.0,47.807,47.8341,47.7258,47.798,115756.0
2018-01-09 10:10:00,52.96,53.02,52.94,53.0,124569.0,47.789,47.8431,47.7709,47.8251,124569.0
2018-01-09 10:20:00,53.01,53.21,53.01,53.1,140593.0,47.8341,48.0146,47.8341,47.9153,140593.0
2018-01-09 10:30:00,53.11,53.24,52.98,52.98,141494.0,47.9243,48.0416,47.807,47.807,141494.0
2018-01-09 10:40:00,52.98,53.09,52.96,53.04,136502.0,47.807,47.9063,47.789,47.8612,136502.0
2018-01-09 10:50:00,53.04,53.04,52.92,53.0,64467.0,47.8612,47.8612,47.7529,47.8251,64467.0
2018-01-09 11:00:00,53.0,53.15,53.0,53.15,78041.0,47.8251,47.9604,47.8251,47.9604,78041.0
2018-01-09 11:10:00,53.15,53.3,53.12,53.25,128169.0,47.9604,48.0958,47.9334,48.0507,128169.0
2018-01-09 11:20:00,53.25,53.32,53.19,53.28,107660.0,48.0507,48.1138,47.9965,48.0777,107660.0
2018-01-09 11:30:00,53.27,53.28,53.17,53.2,66731.0,48.0687,48.0777,47.9785,48.0055,66731.0
2018-01-09 11:40:00,53.2,53.32,53.18,53.29,75218.0,48.0055,48.1138,47.9875,48.0868,75218.0
2018-01-09 11:50:00,53.28,53.29,53.19,53.22,97816.0,48.0777,48.0868,47.9965,48.0236,97816.0
2018-01-09 12:00:00,53.23,53.29,53.19,53.26,136693.0,48.0326,48.0868,47.9965,48.0597,136693.0
2018-01-09 12:10:00,53.26,53.36,53.25,53.31,101104.0,48.0597,48.1499,48.0507,48.1048,101104.0
2018-01-09 12:20:00,53.31,53.32,53.23,53.27,87837.0,48.1048,48.1138,48.0326,48.0687,87837.0
2018-01-09 12:30:00,53.27,53.33,53.26,53.28,162863.0,48.0687,48.1229,48.0597,48.0777,162863.0
2018-01-09 12:40:00,53.27,53.5,53.26,53.37,144641.0,48.0687,48.2763,48.0597,48.159,144641.0
2018-01-09 12:50:00,53.36,53.37,53.3,53.36,123661.0,48.1499,48.159,48.0958,48.1499,123661.0
2018-01-09 13:00:00,53.35,53.38,53.33,53.38,98721.0,48.1409,48.168,48.1229,48.168,98721.0
2018-01-09 13:10:00,53.38,53.45,53.38,53.45,144598.0,48.168,48.2311,48.168,48.2311,144598.0
2018-01-09 13:20:00,53.44,53.59,53.41,53.42,266649.0,48.2221,48.3575,48.195,48.2041,266649.0
2018-01-09 13:30:00,53.42,53.43,53.32,53.37,121451.0,48.2041,48.2131,48.1138,48.159,121451.0
2018-01-09 13:40:00,53.36,53.38,53.32,53.33,71238.0,48.1499,48.168,48.1138,48.1229,71238.0
2018-01-09 13:50:00,53.34,53.5,53.34,53.49,158578.0,48.1319,48.2763,48.1319,48.2672,158578.0
2018-01-09 14:00:00,53.5,53.5,53.47,53.48,98393.0,48.2763,48.2763,48.2492,48.2582,98393.0
2018-01-09 14:10:00,53.47,53.58,53.47,53.52,183621.0,48.2492,48.3484,48.2492,48.2943,183621.0
2018-01-09 14:20:00,53.53,53.57,53.5,53.5,209218.0,48.3033,48.3394,48.2763,48.2763,209218.0
2018-01-09 14:30:00,53.51,53.53,53.47,53.5,92805.0,48.2853,48.3033,48.2492,48.2763,92805.0
2018-01-09 14:40:00,53.49,53.51,53.48,53.5,80402.0,48.2672,48.2853,48.2582,48.2763,80402.0
2018-01-09 14:50:00,53.5,53.51,53.46,53.47,98542.0,48.2763,48.2853,48.2402,48.2492,98542.0
2018-01-09 15:00:00,53.47,53.48,53.43,53.46,107891.0,48.2492,48.2582,48.2131,48.2402,107891.0
2018-01-09 15:10:00,53.47,53.53,53.45,53.51,133148.0,48.2492,48.3033,48.2311,48.2853,133148.0
2018-01-09 15:20:00,53.51,53.54,53.43,53.43,94768.0,48.2853,48.3124,48.2131,48.2131,94768.0
2018-01-09 15:30:00,53.44,53.52,53.43,53.5,169158.0,48.2221,48.2943,48.2131,48.2763,169158.0
2018-01-09 15:40:00,53.51,53.52,53.37,53.4,239468.0,48.2853,48.2943,48.159,48.186,239468.0
2018-01-09 15:50:00,53.4,53.41,53.26,53.33,550521.0,48.186,48.195,48.0597,48.1229,550521.0
2018-01-10 09:30:00,53.48,53.87,53.48,53.85,233796.0,48.2582,48.6101,48.2582,48.5921,233796.0
2018-01-10 09:40:00,53.85,54.13,53.81,53.88,281470.0,48.5921,48.8447,48.556,48.6192,281470.0
2018-01-10 09:50:00,53.87,54.05,53.72,54.05,229637.0,48.6101,48.7726,48.4748,48.7726,229637.0
2018-01-10 10:00:00,54.05,54.05,53.83,53.87,204675.0,48.7726,48.7726,48.574,48.6101,204675.0
2018-01-10 10:10:00,53.86,54.0,53.83,53.97,148807.0,48.6011,48.7274,48.574,48.7004,148807.0
2018-01-10 10:20:00,53.97,54.04,53.9,53.9,134693.0,48.7004,48.7635,48.6372,48.6372,134693.0
2018-01-10 10:30:00,53.9,54.15,53.9,54.12,122121.0,48.6372,48.8628,48.6372,48.8357,122121.0
2018-01-10 10:40:00,54.12,54.15,54.03,54.03,128589.0,48.8357,48.8628,48.7545,48.7545,128589.0
2018-01-10 10:50:00,54.04,54.04,53.96,53.99,139079.0,48.7635,48.7635,48.6913,48.7184,139079.0
2018-01-10 11:00:00,53.98,54.25,53.98,54.22,230724.0,48.7094,48.953,48.7094,48.926,230724.0
2018-01-10 11:10:00,54.23,54.32,54.2,54.22,110497.0,48.935,49.0162,48.9079,48.926,110497.0
2018-01-10 11:20:00,54.23,54.36,54.21,54.21,117257.0,48.935,49.0523,48.9169,48.9169,117257.0
2018-01-10 11:30:00,54.21,54.38,54.19,54.37,89408.0,48.9169,49.0703,48.8989,49.0613,89408.0
2018-01-10 11:40:00,54.38,54.44,54.35,54.4,91533.0,49.0703,49.1245,49.0433,49.0884,91533.0
2018-01-10 11:50:00,54.38,54.48,54.37,54.4,160834.0,49.0703,49.1606,49.0613,49.0884,160834.0
2018-01-10 12:00:00,54.39,54.39,54.23,54.28,127878.0,49.0794,49.0794,48.935,48.9801,127878.0
2018-01-10 12:10:00,54.29,54.31,54.2,54.3,84047.0,48.9891,49.0072,48.9079,48.9981,84047.0
2018-01-10 12:20:00,54.3,54.38,54.16,54.16,210372.0,48.9981,49.0703,48.8718,48.8718,210372.0
2018-01-10 12:30:00,54.16,54.23,54.1,54.11,149166.0,48.8718,48.935,48.8177,48.8267,149166.0
2018-01-10 12:40:00,54.12,54.19,54.08,54.15,115461.0,48.8357,48.8989,48.7996,48.8628,115461.0
2018-01-10 12:50:00,54.14,54.14,54.08,54.11,148743.0,48.8538,48.8538,48.7996,48.8267,148743.0
2018-01-10 13:00:00,54.12,54.14,54.07,54.12,85256.0,48.8357,48.8538,48.7906,48.8357,85256.0
2018-01-10 13:10:00,54.11,54.17,53.99,54.01,158235.0,48.8267,48.8808,48.7184,48.7365,158235.0
2018-01-10 13:20:00,54.02,54.02,53.87,53.9,143885.0,48.7455,48.7455,48.6101,48.6372,143885.0
2018-01-10 13:30:00,53.9,53.96,53.88,53.93,67836.0,48.6372,48.6913,48.6192,48.6643,67836.0
2018-01-10 13:40:00,53.92,53.99,53.92,53.96,83879.0,48.6552,48.7184,48.6552,48.6913,83879.0
2018-01-10 13:50:00,53.95,53.95,53.83,53.86,64839.0,48.6823,48.6823,48.574,48.6011,64839.0
2018-01-10 14:00:00,53.86,53.89,53.75,53.75,113025.0,48.6011,48.6282,48.5018,48.5018,113025.0
2018-01-10 14:10:00,53.75,53.77,53.68,53.72,117798.0,48.5018,48.5199,48.4387,48.4748,117798.0
2018-01-10 14:20:00,53.72,53.72,53.61,53.63,150843.0,48.4748,48.4748,48.3755,48.3936,150843.0
2018-01-10 14:30:00,53.62,53.69,53.53,53.54,144172.0,48.3845,48.4477,48.3033,48.3124,144172.0
2018-01-10 14:40:00,53.54,53.6,53.51,53.56,92624.0,48.3124,48.3665,48.2853,48.3304,92624.0
2018-01-10 14:50:00,53.57,53.64,53.56,53.59,98175.0,48.3394,48.4026,48.3304,48.3575,98175.0
2018-01-10 15:00:00,53.59,53.62,53.54,53.55,127524.0,48.3575,48.3845,48.3124,48.3214,127524.0
2018-01-10 15:10:00,53.55,53.57,53.35,53.35,163473.0,48.3214,48.3394,48.1409,48.1409,163473.0
2018-01-10 15:20:00,53.35,53.45,53.35,53.45,179293.0,48.1409,48.2311,48.1409,48.2311,179293.0
2018-01-10 15:30:00,53.45,53.54,53.43,53.5,206484.0,48.2311,48.3124,48.2131,48.2763,206484.0
2018-01-10 15:40:00,53.51,53.53,53.48,53.49,251519.0,48.2853,48.3033,48.2582,48.2672,251519.0
2018-01-10 15:50:00,53.5,53.56,53.47,53.55,596959.0,48.2763,48.3304,48.2492,48.3214,596959.0
2018-01-11 09:30:00,53.75,53.8,53.5,53.54,152961.0,48.5018,48.547,48.2763,48.3124,152961.0
2018-01-11 09:40:00,53.52,53.52,53.24,53.44,141507.0,48.2943,48.2943,48.0416,48.2221,141507.0
2018-01-11 09:50:00,53.44,53.78,53.44,53.66,98748.0,48.2221,48.5289,48.2221,48.4206,98748.0
2018-01-11 10:00:00,53.66,53.8,53.65,53.7,94722.0,48.4206,48.547,48.4116,48.4567,94722.0
2018-01-11 10:10:00,53.7,53.8,53.65,53.76,64421.0,48.4567,48.547,48.4116,48.5109,64421.0
2018-01-11 10:20:00,53.77,53.88,53.74,53.76,108700.0,48.5199,48.6192,48.4928,48.5109,108700.0
2018-01-11 10:30:00,53.76,53.81,53.56,53.57,77646.0,48.5109,48.556,48.3304,48.3394,77646.0
2018-01-11 10:40:00,53.57,53.74,53.56,53.74,325716.0,48.3394,48.4928,48.3304,48.4928,325716.0
2018-01-11 10:50:00,53.74,53.8,53.66,53.72,136954.0,48.4928,48.547,48.4206,48.4748,136954.0
2018-01-11 11:00:00,53.73,53.79,53.66,53.67,74358.0,48.4838,48.5379,48.4206,48.4297,74358.0
2018-01-11 11:10:00,53.68,53.7,53.63,53.67,52108.0,48.4387,48.4567,48.3936,48.4297,52108.0
2018-01-11 11:20:00,53.67,53.75,53.64,53.65,42405.0,48.4297,48.5018,48.4026,48.4116,42405.0
2018-01-11 11:30:00,53.65,53.66,53.6,53.65,30782.0,48.4116,48.4206,48.3665,48.4116,30782.0
2018-01-11 11:40:00,53.65,53.65,53.55,53.57,44014.0,48.4116,48.4116,48.3214,48.3394,44014.0
2018-01-11 11:50:00,53.58,53.64,53.57,53.63,17946.0,48.3484,48.4026,48.3394,48.3936,17946.0
2018-01-11 12:00:00,53.63,53.73,53.61,53.72,22607.0,48.3936,48.4838,48.3755,48.4748,22607.0
2018-01-11 12:10:00,53.73,53.8,53.72,53.74,33429.0,48.4838,48.547,48.4748,48.4928,33429.0
2018-01-11 12:20:00,53.75,53.81,53.73,53.76,139220.0,48.5018,48.556,48.4838,48.5109,139220.0
2018-01-11 12:30:00,53.76,54.03,53.76,54.03,598551.0,48.5109,48.7545,48.5109,48.7545,598551.0
2018-01-11 12:40:00,54.03,54.03,53.92,54.01,95375.0,48.7545,48.7545,48.6552,48.7365,95375.0
2018-01-11 12:50:00,54.01,54.03,53.99,54.01,44966.0,48.7365,48.7545,48.7184,48.7365,44966.0
2018-01-11 13:00:00,54.01,54.03,53.85,53.87,160137.0,48.7365,48.7545,48.5921,48.6101,160137.0
2018-01-11 13:10:00,53.87,53.95,53.87,53.92,107404.0,48.6101,48.6823,48.6101,48.6552,107404.0
2018-01-11 13:20:00,53.92,53.97,53.89,53.89,73796.0,48.6552,48.7004,48.6282,48.6282,73796.0
2018-01-11 13:30:00,53.9,53.95,53.86,53.94,138087.0,48.6372,48.6823,48.6011,48.6733,138087.0
2018-01-11 13:40:00,53.94,53.99,53.91,53.99,74150.0,48.6733,48.7184,48.6462,48.7184,74150.0
2018-01-11 13:50:00,53.99,54.03,53.96,53.96,48678.0,48.7184,48.7545,48.6913,48.6913,48678.0
2018-01-11 14:00:00,53.96,54.05,53.96,54.01,59773.0,48.6913,48.7726,48.6913,48.7365,59773.0
2018-01-11 14:10:00,54.0,54.01,53.92,53.97,71038.0,48.7274,48.7365,48.6552,48.7004,71038.0
2018-01-11 14:20:00,53.97,54.0,53.94,54.0,54931.0,48.7004,48.7274,48.6733,48.7274,54931.0
2018-01-11 14:30:00,54.0,54.03,53.96,53.98,37498.0,48.7274,48.7545,48.6913,48.7094,37498.0
2018-01-11 14:40:00,53.99,54.02,53.97,54.02,58225.0,48.7184,48.7455,48.7004,48.7455,58225.0
2018-01-11 14:50:00,54.02,54.07,53.99,54.05,49434.0,48.7455,48.7906,48.7184,48.7726,49434.0
2018-01-11 15:00:00,54.05,54.12,54.03,54.08,80868.0,48.7726,48.8357,48.7545,48.7996,80868.0
2018-01-11 15:10:00,54.07,54.07,54.02,54.06,77123.0,48.7906,48.7906,48.7455,48.7816,77123.0
2018-01-11 15:20:00,54.06,54.07,53.99,54.02,93860.0,48.7816,48.7906,48.7184,48.7455,93860.0
2018-01-11 15:30:00,54.02,54.06,53.99,54.04,183442.0,48.7455,48.7816,48.7184,48.7635,183442.0
2018-01-11 15:40:00,54.03,54.05,53.99,54.05,163686.0,48.7545,48.7726,48.7184,48.7726,163686.0
2018-01-11 15:50:00,54.05,54.23,54.04,54.17,364805.0,48.7726,48.935,48.7635,48.8808,364805.0
2018-01-12 09:30:00,54.66,55.14,54.66,54.7,394766.0,49.323,49.7561,49.323,49.3591,394766.0
2018-01-12 09:40:00,54.7,54.82,54.67,54.78,216555.0,49.3591,49.4674,49.332,49.4313,216555.0
2018-01-12 09:50:00,54.78,55.09,54.78,55.04,184849.0,49.4313,49.711,49.4313,49.6659,184849.0
2018-01-12 10:00:00,55.03,55.07,54.92,55.0,292907.0,49.6569,49.693,49.5576,49.6298,292907.0
2018-01-12 10:10:00,55.0,55.07,54.91,55.01,185302.0,49.6298,49.693,49.5486,49.6388,185302.0
2018-01-12 10:20:00,55.0,55.01,54.76,54.86,88100.0,49.6298,49.6388,49.4132,49.5035,88100.0
2018-01-12 10:30:00,54.86,55.03,54.84,55.01,141923.0,49.5035,49.6569,49.4854,49.6388,141923.0
2018-01-12 10:40:00,55.02,55.21,55.0,55.13,253801.0,49.6478,49.8193,49.6298,49.7471,253801.0
2018-01-12 10:50:00,55.12,55.28,55.12,55.24,131164.0,49.7381,49.8825,49.7381,49.8464,131164.0
2018-01-12 11:00:00,55.24,55.36,55.23,55.27,171135.0,49.8464,49.9546,49.8373,49.8734,171135.0
2018-01-12 11:10:00,55.27,55.31,55.18,55.19,100382.0,49.8734,49.9095,49.7922,49.8012,100382.0
2018-01-12 11:20:00,55.18,55.3,55.18,55.29,88075.0,49.7922,49.9005,49.7922,49.8915,88075.0
2018-01-12 11:30:00,55.29,55.3,55.21,55.26,48919.0,49.8915,49.9005,49.8193,49.8644,48919.0
2018-01-12 11:40:00,55.25,55.26,55.17,55.19,127839.0,49.8554,49.8644,49.7832,49.8012,127839.0
2018-01-12 11:50:00,55.19,55.2,55.08,55.16,48279.0,49.8012,49.8103,49.702,49.7742,48279.0
2018-01-12 12:00:00,55.17,55.18,55.13,55.17,45058.0,49.7832,49.7922,49.7471,49.7832,45058.0
2018-01-12 12:10:00,55.17,55.2,55.13,55.18,44935.0,49.7832,49.8103,49.7471,49.7922,44935.0
2018-01-12 12:20:00,55.19,55.26,55.17,55.17,60766.0,49.8012,49.8644,49.7832,49.7832,60766.0
2018-01-12 12:30:00,55.18,55.29,55.17,55.27,96147.0,49.7922,49.8915,49.7832,49.8734,96147.0
2018-01-12 12:40:00,55.27,55.3,55.23,55.24,64367.0,49.8734,49.9005,49.8373,49.8464,64367.0
2018-01-12 12:50:00,55.23,55.32,55.22,55.29,52163.0,49.8373,49.9186,49.8283,49.8915,52163.0
2018-01-12 13:00:00,55.3,55.34,55.29,55.31,64398.0,49.9005,49.9366,49.8915,49.9095,64398.0
2018-01-12 13:10:00,55.32,55.38,55.29,55.38,153656.0,49.9186,49.9727,49.8915,49.9727,153656.0
2018-01-12 13:20:00,55.37,55.42,55.35,55.41,82457.0,49.9637,50.0088,49.9456,49.9998,82457.0
2018-01-12 13:30:00,55.41,55.45,55.39,55.43,109898.0,49.9998,50.0359,49.9817,50.0178,109898.0
2018-01-12 13:40:00,55.42,55.51,55.41,55.48,107280.0,50.0088,50.09,49.9998,50.0629,107280.0
2018-01-12 13:50:00,55.48,55.52,55.39,55.42,201356.0,50.0629,50.099,49.9817,50.0088,201356.0
2018-01-12 14:00:00,55.42,55.44,55.32,55.36,196858.0,50.0088,50.0268,49.9186,49.9546,196858.0
2018-01-12 14:10:00,55.37,55.4,55.23,55.23,127163.0,49.9637,49.9907,49.8373,49.8373,127163.0
2018-01-12 14:20:00,55.23,55.28,55.21,55.25,100459.0,49.8373,49.8825,49.8193,49.8554,100459.0
2018-01-12 14:30:00,55.25,55.28,55.15,55.16,108257.0,49.8554,49.8825,49.7652,49.7742,108257.0
2018-01-12 14:40:00,55.16,55.18,55.1,55.16,157986.0,49.7742,49.7922,49.72,49.7742,157986.0
2018-01-12 14:50:00,55.16,55.27,55.14,55.25,102111.0,49.7742,49.8734,49.7561,49.8554,102111.0
2018-01-12 15:00:00,55.25,55.31,55.23,55.27,62932.0,49.8554,49.9095,49.8373,49.8734,62932.0
2018-01-12 15:10:00,55.26,55.27,55.13,55.19,122828.0,49.8644,49.8734,49.7471,49.8012,122828.0
2018-01-12 15:20:00,55.19,55.26,55.16,55.23,117314.0,49.8012,49.8644,49.7742,49.8373,117314.0
2018-01-12 15:30:00,55.23,55.29,55.21,55.28,146812.0,49.8373,49.8915,49.8193,49.8825,146812.0
2018-01-12 15:40:00,55.28,55.36,55.25,55.35,259164.0,49.8825,49.9546,49.8554,49.9456,259164.0
2018-01-12 15:50:00,55.35,55.4,55.29,55.37,456352.0,49.9456,49.9907,49.8915,49.9637,456352.0
2018-01-16 09:30:00,55.73,56.13,55.73,55.94,242749.0,50.2885,50.6495,50.2885,50.478,242749.0
2018-01-16 09:40:00,55.94,55.95,55.69,55.82,339370.0,50.478,50.487,50.2524,50.3697,339370.0
2018-01-16 09:50:00,55.83,55.94,55.8,55.9,195430.0,50.3788,50.478,50.3517,50.4419,195430.0
2018-01-16 10:00:00,55.9,55.91,55.76,55.82,100587.0,50.4419,50.4509,50.3156,50.3697,100587.0
2018-01-16 10:10:00,55.82,55.86,55.7,55.79,108571.0,50.3697,50.4058,50.2614,50.3427,108571.0
2018-01-16 10:20:00,55.8,55.9,55.75,55.86,117538.0,50.3517,50.4419,50.3066,50.4058,117538.0
2018-01-16 10:30:00,55.86,55.86,55.66,55.76,156766.0,50.4058,50.4058,50.2254,50.3156,156766.0
2018-01-16 10:40:00,55.75,55.86,55.7,55.86,112942.0,50.3066,50.4058,50.2614,50.4058,112942.0
2018-01-16 10:50:00,55.86,55.86,55.68,55.72,96429.0,50.4058,50.4058,50.2434,50.2795,96429.0
2018-01-16 11:00:00,55.72,55.72,55.55,55.55,103266.0,50.2795,50.2795,50.1261,50.1261,103266.0
2018-01-16 11:10:00,55.55,55.62,55.45,55.62,84174.0,50.1261,50.1893,50.0359,50.1893,84174.0
2018-01-16 11:20:00,55.62,55.77,55.59,55.67,353257.0,50.1893,50.3246,50.1622,50.2344,353257.0
2018-01-16 11:30:00,55.68,55.75,55.66,55.69,68806.0,50.2434,50.3066,50.2254,50.2524,68806.0
2018-01-16 11:40:00,55.69,55.73,55.52,55.72,199598.0,50.2524,50.2885,50.099,50.2795,199598.0
2018-01-16 11:50:00,55.7,55.73,55.59,55.63,98638.0,50.2614,50.2885,50.1622,50.1983,98638.0
2018-01-16 12:00:00,55.62,55.75,55.61,55.7,83560.0,50.1893,50.3066,50.1802,50.2614,83560.0
2018-01-16 12:10:00,55.71,55.77,55.67,55.67,77664.0,50.2705,50.3246,50.2344,50.2344,77664.0
2018-01-16 12:20:00,55.67,55.67,55.59,55.64,81237.0,50.2344,50.2344,50.1622,50.2073,81237.0
2018-01-16 12:30:00,55.65,55.67,55.58,55.66,78196.0,50.2163,50.2344,50.1532,50.2254,78196.0
2018-01-16 12:40:00,55.66,55.67,55.54,55.59,103346.0,50.2254,50.2344,50.1171,50.1622,103346.0
2018-01-16 12:50:00,55.58,55.66,55.5,55.63,175340.0,50.1532,50.2254,50.081,50.1983,175340.0
2018-01-16 13:00:00,55.63,55.64,55.53,55.53,48305.0,50.1983,50.2073,50.108,50.108,48305.0
2018-01-16 13:10:00,55.53,55.61,55.5,55.59,101436.0,50.108,50.1802,50.081,50.1622,101436.0
2018-01-16 13:20:00,55.58,55.59,55.5,55.56,54229.0,50.1532,50.1622,50.081,50.1351,54229.0
2018-01-16 13:30:00,55.57,55.62,55.56,55.62,109103.0,50.1441,50.1893,50.1351,50.1893,109103.0
2018-01-16 13:40:00,55.62,55.62,55.58,55.58,70091.0,50.1893,50.1893,50.1532,50.1532,70091.0
2018-01-16 13:50:00,55.6,55.6,55.47,55.5,134349.0,50.1712,50.1712,50.0539,50.081,134349.0
2018-01-16 14:00:00,55.51,55.6,55.47,55.51,153503.0,50.09,50.1712,50.0539,50.09,153503.0
2018-01-16 14:10:00,55.52,55.54,55.31,55.35,234429.0,50.099,50.1171,49.9095,49.9456,234429.0
2018-01-16 14:20:00,55.34,55.42,55.23,55.24,145728.0,49.9366,50.0088,49.8373,49.8464,145728.0
2018-01-16 14:30:00,55.24,55.38,55.23,55.23,143587.0,49.8464,49.9727,49.8373,49.8373,143587.0
2018-01-16 14:40:00,55.24,55.27,54.97,55.03,156882.0,49.8464,49.8734,49.6027,49.6569,156882.0
2018-01-16 14:50:00,55.03,55.15,55.03,55.14,91476.0,49.6569,49.7652,49.6569,49.7561,91476.0
2018-01-16 15:00:00,55.15,55.31,55.15,55.29,179937.0,49.7652,49.9095,49.7652,49.8915,179937.0
2018-01-16 15:10:00,55.29,55.31,55.23,55.31,190587.0,49.8915,49.9095,49.8373,49.9095,190587.0
2018-01-16 15:20:00,55.3,55.42,55.27,55.38,173985.0,49.9005,50.0088,49.8734,49.9727,173985.0
2018-01-16 15:30:00,55.37,55.45,55.31,55.44,276157.0,49.9637,50.0359,49.9095,50.0268,276157.0
2018-01-16 15:40:00,55.45,55.5,55.36,55.41,365570.0,50.0359,50.081,49.9546,49.9998,365570.0
2018-01-16 15:50:00,55.41,55.61,55.35,55.53,872898.0,49.9998,50.1802,49.9456,50.108,872898.0
2018-01-17 09:30:00,55.61,55.61,54.76,54.76,303017.0,50.1802,50.1802,49.4132,49.4132,303017.0
2018-01-17 09:40:00,54.77,54.95,54.52,54.94,244672.0,49.4223,49.5847,49.1967,49.5757,244672.0
2018-01-17 09:50:00,54.94,55.24,54.8,54.88,304383.0,49.5757,49.8464,49.4493,49.5215,304383.0
2018-01-17 10:00:00,54.83,55.53,54.83,55.53,281333.0,49.4764,50.108,49.4764,50.108,281333.0
2018-01-17 10:10:00,55.54,55.59,55.42,55.5,153723.0,50.1171,50.1622,50.0088,50.081,153723.0
2018-01-17 10:20:00,55.5,55.58,55.41,55.52,146118.0,50.081,50.1532,49.9998,50.099,146118.0
2018-01-17 10:30:00,55.53,55.65,55.4,55.5,178203.0,50.108,50.2163,49.9907,50.081,178203.0
2018-01-17 10:40:00,55.5,55.63,55.43,55.63,105106.0,50.081,50.1983,50.0178,50.1983,105106.0
2018-01-17 10:50:00,55.6,55.66,55.49,55.57,105713.0,50.1712,50.2254,50.072,50.1441,105713.0
2018-01-17 11:00:00,55.56,55.59,55.35,55.57,83470.0,50.1351,50.1622,49.9456,50.1441,83470.0
2018-01-17 11:10:00,55.56,55.74,55.49,55.7,152007.0,50.1351,50.2975,50.072,50.2614,152007.0
2018-01-17 11:20:00,55.71,55.8,55.65,55.66,128959.0,50.2705,50.3517,50.2163,50.2254,128959.0
2018-01-17 11:30:00,55.67,55.87,55.64,55.87,139550.0,50.2344,50.4149,50.2073,50.4149,139550.0
2018-01-17 11:40:00,55.87,55.96,55.86,55.95,119548.0,50.4149,50.4961,50.4058,50.487,119548.0
2018-01-17 11:50:00,55.94,56.08,55.94,55.96,162489.0,50.478,50.6043,50.478,50.4961,162489.0
2018-01-17 12:00:00,55.95,56.08,55.93,56.08,89219.0,50.487,50.6043,50.469,50.6043,89219.0
2018-01-17 12:10:00,56.08,56.09,56.0,56.08,130612.0,50.6043,50.6134,50.5322,50.6043,130612.0
2018-01-17 12:20:00,56.08,56.09,55.96,55.97,178758.0,50.6043,50.6134,50.4961,50.5051,178758.0
2018-01-17 12:30:00,55.97,56.02,55.9,55.91,115657.0,50.5051,50.5502,50.4419,50.4509,115657.0
2018-01-17 12:40:00,55.9,56.0,55.83,55.99,126600.0,50.4419,50.5322,50.3788,50.5231,126600.0
2018-01-17 12:50:00,55.99,56.02,55.94,55.99,57041.0,50.5231,50.5502,50.478,50.5231,57041.0
2018-01-17 13:00:00,56.0,56.05,55.88,55.9,108635.0,50.5322,50.5773,50.4239,50.4419,108635.0
2018-01-17 13:10:00,55.9,55.95,55.84,55.89,94451.0,50.4419,50.487,50.3878,50.4329,94451.0
2018-01-17 13:20:00,55.89,56.1,55.88,56.06,128418.0,50.4329,50.6224,50.4239,50.5863,128418.0
2018-01-17 13:30:00,56.05,56.06,55.89,55.93,93482.0,50.5773,50.5863,50.4329,50.469,93482.0
2018-01-17 13:40:00,55.93,55.95,55.82,55.85,144931.0,50.469,50.487,50.3697,50.3968,144931.0
2018-01-17 13:50:00,55.85,55.91,55.84,55.86,96340.0,50.3968,50.4509,50.3878,50.4058,96340.0
2018-01-17 14:00:00,55.87,56.02,55.87,55.94,126684.0,50.4149,50.5502,50.4149,50.478,126684.0
2018-01-17 14:10:00,55.94,55.95,55.84,55.87,134274.0,50.478,50.487,50.3878,50.4149,134274.0
2018-01-17 14:20:00,55.88,56.02,55.87,55.96,440617.0,50.4239,50.5502,50.4149,50.4961,440617.0
2018-01-17 14:30:00,55.96,56.01,55.93,55.94,117394.0,50.4961,50.5412,50.469,50.478,117394.0
2018-01-17 14:40:00,55.94,56.19,55.93,56.17,184983.0,50.478,50.7036,50.469,50.6856,184983.0
2018-01-17 14:50:00,56.18,56.2,56.11,56.16,109163.0,50.6946,50.7126,50.6314,50.6765,109163.0
2018-01-17 15:00:00,56.15,56.22,56.11,56.15,149395.0,50.6675,50.7307,50.6314,50.6675,149395.0
2018-01-17 15:10:00,56.16,56.17,56.09,56.15,152338.0,50.6765,50.6856,50.6134,50.6675,152338.0
2018-01-17 15:20:00,56.15,56.2,56.13,56.17,142063.0,50.6675,50.7126,50.6495,50.6856,142063.0
2018-01-17 15:30:00,56.17,56.21,56.14,56.21,260174.0,50.6856,50.7217,50.6585,50.7217,260174.0
2018-01-17 15:40:00,56.21,56.25,56.15,56.22,347273.0,50.7217,50.7577,50.6675,50.7307,347273.0
2018-01-17 15:50:00,56.22,56.23,56.04,56.1,697973.0,50.7307,50.7397,50.5683,50.6224,697973.0
2018-01-18 09:30:00,55.78,56.22,55.69,55.97,259085.0,50.3336,50.7307,50.2524,50.5051,259085.0
2018-01-18 09:40:00,55.96,55.97,55.57,55.76,154759.0,50.4961,50.5051,50.1441,50.3156,154759.0
2018-01-18 09:50:00,55.75,55.85,55.72,55.76,90116.0,50.3066,50.3968,50.2795,50.3156,90116.0
2018-01-18 10:00:00,55.78,55.86,55.74,55.79,127060.0,50.3336,50.4058,50.2975,50.3427,127060.0
2018-01-18 10:10:00,55.78,55.79,55.41,55.41,132386.0,50.3336,50.3427,49.9998,49.9998,132386.0
2018-01-18 10:20:00,55.42,55.45,55.24,55.37,172988.0,50.0088,50.0359,49.8464,49.9637,172988.0
2018-01-18 10:30:00,55.37,55.45,55.27,55.44,128517.0,49.9637,50.0359,49.8734,50.0268,128517.0
2018-01-18 10:40:00,55.43,55.45,55.36,55.41,108978.0,50.0178,50.0359,49.9546,49.9998,108978.0
2018-01-18 10:50:00,55.41,55.59,55.4,55.5,153323.0,49.9998,50.1622,49.9907,50.081,153323.0
2018-01-18 11:00:00,55.5,55.59,55.47,55.56,73506.0,50.081,50.1622,50.0539,50.1351,73506.0
2018-01-18 11:10:00,55.56,55.7,55.56,55.68,125735.0,50.1351,50.2614,50.1351,50.2434,125735.0
2018-01-18 11:20:00,55.67,55.72,55.56,55.63,87782.0,50.2344,50.2795,50.1351,50.1983,87782.0
2018-01-18 11:30:00,55.63,55.68,55.57,55.62,69427.0,50.1983,50.2434,50.1441,50.1893,69427.0
2018-01-18 11:40:00,55.62,55.64,55.46,55.57,104796.0,50.1893,50.2073,50.0449,50.1441,104796.0
2018-01-18 11:50:00,55.56,55.61,55.52,55.52,64762.0,50.1351,50.1802,50.099,50.099,64762.0
2018-01-18 12:00:00,55.51,55.6,55.51,55.53,72196.0,50.09,50.1712,50.09,50.108,72196.0
2018-01-18 12:10:00,55.53,55.62,55.51,55.58,72936.0,50.108,50.1893,50.09,50.1532,72936.0
2018-01-18 12:20:00,55.58,55.6,55.51,55.54,59239.0,50.1532,50.1712,50.09,50.1171,59239.0
2018-01-18 12:30:00,55.54,55.56,55.41,55.41,122718.0,50.1171,50.1351,49.9998,49.9998,122718.0
2018-01-18 12:40:00,55.41,55.43,55.35,55.36,79379.0,49.9998,50.0178,49.9456,49.9546,79379.0
2018-01-18 12:50:00,55.36,55.37,55.3,55.33,144071.0,49.9546,49.9637,49.9005,49.9276,144071.0
2018-01-18 13:00:00,55.32,55.33,55.22,55.26,114204.0,49.9186,49.9276,49.8283,49.8644,114204.0
2018-01-18 13:10:00,55.27,55.34,55.23,55.26,98897.0,49.8734,49.9366,49.8373,49.8644,98897.0
2018-01-18 13:20:00,55.26,55.29,55.13,55.19,99930.0,49.8644,49.8915,49.7471,49.8012,99930.0
2018-01-18 13:30:00,55.2,55.32,55.2,55.27,96392.0,49.8103,49.9186,49.8103,49.8734,96392.0
2018-01-18 13:40:00,55.27,55.34,55.26,55.32,111598.0,49.8734,49.9366,49.8644,49.9186,111598.0
2018-01-18 13:50:00,55.33,55.47,55.33,55.42,51816.0,49.9276,50.0539,49.9276,50.0088,51816.0
2018-01-18 14:00:00,55.41,55.51,55.4,55.5,66567.0,49.9998,50.09,49.9907,50.081,66567.0
2018-01-18 14:10:00,55.5,55.52,55.47,55.5,82303.0,50.081,50.099,50.0539,50.081,82303.0
2018-01-18 14:20:00,55.5,55.6,55.46,55.59,83724.0,50.081,50.1712,50.0449,50.1622,83724.0
2018-01-18 14:30:00,55.6,55.61,55.49,55.49,144453.0,50.1712,50.1802,50.072,50.072,144453.0
2018-01-18 14:40:00,55.5,55.51,55.36,55.37,84545.0,50.081,50.09,49.9546,49.9637,84545.0
2018-01-18 14:50:00,55.37,55.41,55.32,55.32,78941.0,49.9637,49.9998,49.9186,49.9186,78941.0
2018-01-18 15:00:00,55.33,55.41,55.3,55.4,61372.0,49.9276,49.9998,49.9005,49.9907,61372.0
2018-01-18 15:10:00,55.4,55.41,55.33,55.41,76024.0,49.9907,49.9998,49.9276,49.9998,76024.0
2018-01-18 15:20:00,55.41,55.43,55.28,55.3,92096.0,49.9998,50.0178,49.8825,49.9005,92096.0
2018-01-18 15:30:00,55.3,55.36,55.22,55.35,130654.0,49.9005,49.9546,49.8283,49.9456,130654.0
2018-01-18 15:40:00,55.34,55.4,55.33,55.35,198601.0,49.9366,49.9907,49.9276,49.9456,198601.0
2018-01-18 15:50:00,55.35,55.41,55.29,55.37,385552.0,49.9456,49.9998,49.8915,49.9637,385552.0
2018-01-19 09:30:00,55.44,55.6,55.26,55.27,822118.0,50.0268,50.1712,49.8644,49.8734,822118.0
2018-01-19 09:40:00,55.26,55.35,55.18,55.21,265997.0,49.8644,49.9456,49.7922,49.8193,265997.0
2018-01-19 09:50:00,55.21,55.51,55.19,55.51,229623.0,49.8193,50.09,49.8012,50.09,229623.0
2018-01-19 10:00:00,55.51,55.51,55.15,55.41,158457.0,50.09,50.09,49.7652,49.9998,158457.0
2018-01-19 10:10:00,55.4,55.57,55.39,55.48,135717.0,49.9907,50.1441,49.9817,50.0629,135717.0
2018-01-19 10:20:00,55.47,55.57,55.43,55.49,84819.0,50.0539,50.1441,50.0178,50.072,84819.0
2018-01-19 10:30:00,55.48,55.52,55.36,55.36,103276.0,50.0629,50.099,49.9546,49.9546,103276.0
2018-01-19 10:40:00,55.36,55.49,55.34,55.43,164329.0,49.9546,50.072,49.9366,50.0178,164329.0
2018-01-19 10:50:00,55.43,55.48,55.35,55.45,115783.0,50.0178,50.0629,49.9456,50.0359,115783.0
2018-01-19 11:00:00,55.44,55.44,55.28,55.36,240023.0,50.0268,50.0268,49.8825,49.9546,240023.0
2018-01-19 11:10:00,55.37,55.41,55.3,55.36,81913.0,49.9637,49.9998,49.9005,49.9546,81913.0
2018-01-19 11:20:00,55.36,55.39,55.25,55.26,86606.0,49.9546,49.9817,49.8554,49.8644,86606.0
2018-01-19 11:30:00,55.27,55.3,55.21,55.26,114228.0,49.8734,49.9005,49.8193,49.8644,114228.0
2018-01-19 11:40:00,55.26,55.34,55.22,55.31,81038.0,49.8644,49.9366,49.8283,49.9095,81038.0
2018-01-19 11:50:00,55.31,55.38,55.29,55.35,98654.0,49.9095,49.9727,49.8915,49.9456,98654.0
2018-01-19 12:00:00,55.35,55.38,55.32,55.33,114404.0,49.9456,49.9727,49.9186,49.9276,114404.0
2018-01-19 12:10:00,55.33,55.34,55.23,55.26,58114.0,49.9276,49.9366,49.8373,49.8644,58114.0
2018-01-19 12:20:00,55.27,55.35,55.25,55.33,64789.0,49.8734,49.9456,49.8554,49.9276,64789.0
2018-01-19 12:30:00,55.33,55.36,55.29,55.35,32922.0,49.9276,49.9546,49.8915,49.9456,32922.0
2018-01-19 12:40:00,55.35,55.39,55.34,55.35,73221.0,49.9456,49.9817,49.9366,49.9456,73221.0
2018-01-19 12:50:00,55.35,55.36,55.29,55.34,104323.0,49.9456,49.9546,49.8915,49.9366,104323.0
2018-01-19 13:00:00,55.33,55.35,55.3,55.31,44908.0,49.9276,49.9456,49.9005,49.9095,44908.0
2018-01-19 13:10:00,55.32,55.34,55.31,55.34,33166.0,49.9186,49.9366,49.9095,49.9366,33166.0
2018-01-19 13:20:00,55.33,55.35,55.26,55.31,55486.0,49.9276,49.9456,49.8644,49.9095,55486.0
2018-01-19 13:30:00,55.32,55.34,55.29,55.32,109269.0,49.9186,49.9366,49.8915,49.9186,109269.0
2018-01-19 13:40:00,55.31,55.35,55.24,55.25,91778.0,49.9095,49.9456,49.8464,49.8554,91778.0
2018-01-19 13:50:00,55.25,55.32,55.24,55.3,78915.0,49.8554,49.9186,49.8464,49.9005,78915.0
2018-01-19 14:00:00,55.31,55.32,55.24,55.3,132407.0,49.9095,49.9186,49.8464,49.9005,132407.0
2018-01-19 14:10:00,55.31,55.31,55.26,55.31,119840.0,49.9095,49.9095,49.8644,49.9095,119840.0
2018-01-19 14:20:00,55.31,55.4,55.27,55.35,110579.0,49.9095,49.9907,49.8734,49.9456,110579.0
2018-01-19 14:30:00,55.36,55.37,55.31,55.31,103890.0,49.9546,49.9637,49.9095,49.9095,103890.0
2018-01-19 14:40:00,55.32,55.35,55.29,55.35,82996.0,49.9186,49.9456,49.8915,49.9456,82996.0
2018-01-19 14:50:00,55.35,55.43,55.34,55.4,216907.0,49.9456,50.0178,49.9366,49.9907,216907.0
2018-01-19 15:00:00,55.4,55.48,55.39,55.44,255224.0,49.9907,50.0629,49.9817,50.0268,255224.0
2018-01-19 15:10:00,55.44,55.46,55.42,55.43,83506.0,50.0268,50.0449,50.0088,50.0178,83506.0
2018-01-19 15:20:00,55.43,55.46,55.42,55.46,148984.0,50.0178,50.0449,50.0088,50.0449,148984.0
2018-01-19 15:30:00,55.46,55.48,55.38,55.44,145599.0,50.0449,50.0629,49.9727,50.0268,145599.0
2018-01-19 15:40:00,55.45,55.45,55.37,55.4,296058.0,50.0359,50.0359,49.9637,49.9907,296058.0
2018-01-19 15:50:00,55.4,55.5,55.39,55.48,517631.0,49.9907,50.081,49.9817,50.0629,517631.0
2018-01-22 09:30:00,55.4,55.61,55.16,55.16,211901.0,49.9907,50.1802,49.7742,49.7742,211901.0
2018-01-22 09:40:00,55.16,55.2,54.85,54.87,137625.0,49.7742,49.8103,49.4944,49.5125,137625.0
2018-01-22 09:50:00,54.87,54.9,54.74,54.74,190580.0,49.5125,49.5396,49.3952,49.3952,190580.0
2018-01-22 10:00:00,54.73,54.98,54.73,54.96,165420.0,49.3862,49.6118,49.3862,49.5937,165420.0
2018-01-22 10:10:00,54.95,55.22,54.92,55.16,144832.0,49.5847,49.8283,49.5576,49.7742,144832.0
2018-01-22 10:20:00,55.16,55.18,54.97,54.98,87554.0,49.7742,49.7922,49.6027,49.6118,87554.0
2018-01-22 10:30:00,54.99,55.0,54.87,54.97,107422.0,49.6208,49.6298,49.5125,49.6027,107422.0
2018-01-22 10:40:00,54.97,55.03,54.94,55.02,127664.0,49.6027,49.6569,49.5757,49.6478,127664.0
2018-01-22 10:50:00,55.02,55.03,54.92,54.95,102125.0,49.6478,49.6569,49.5576,49.5847,102125.0
2018-01-22 11:00:00,54.94,55.04,54.9,54.94,242379.0,49.5757,49.6659,49.5396,49.5757,242379.0
2018-01-22 11:10:00,54.94,54.94,54.79,54.84,111927.0,49.5757,49.5757,49.4403,49.4854,111927.0
2018-01-22 11:20:00,54.84,54.96,54.83,54.86,77177.0,49.4854,49.5937,49.4764,49.5035,77177.0
2018-01-22 11:30:00,54.85,54.89,54.73,54.8,204326.0,49.4944,49.5305,49.3862,49.4493,204326.0
2018-01-22 11:40:00,54.78,54.89,54.75,54.88,56809.0,49.4313,49.5305,49.4042,49.5215,56809.0
2018-01-22 11:50:00,54.88,55.0,54.85,55.0,51860.0,49.5215,49.6298,49.4944,49.6298,51860.0
2018-01-22 12:00:00,54.99,55.16,54.96,55.06,198052.0,49.6208,49.7742,49.5937,49.6839,198052.0
2018-01-22 12:10:00,55.05,55.15,55.02,55.14,87776.0,49.6749,49.7652,49.6478,49.7561,87776.0
2018-01-22 12:20:00,55.14,55.18,55.09,55.17,116225.0,49.7561,49.7922,49.711,49.7832,116225.0
2018-01-22 12:30:00,55.16,55.17,55.11,55.12,82252.0,49.7742,49.7832,49.7291,49.7381,82252.0
2018-01-22 12:40:00,55.13,55.18,55.05,55.07,111645.0,49.7471,49.7922,49.6749,49.693,111645.0
2018-01-22 12:50:00,55.07,55.13,55.02,55.03,89074.0,49.693,49.7471,49.6478,49.6569,89074.0
2018-01-22 13:00:00,55.04,55.06,54.99,55.03,79080.0,49.6659,49.6839,49.6208,49.6569,79080.0
2018-01-22 13:10:00,55.03,55.14,55.03,55.09,452898.0,49.6569,49.7561,49.6569,49.711,452898.0
2018-01-22 13:20:00,55.11,55.17,55.08,55.14,67245.0,49.7291,49.7832,49.702,49.7561,67245.0
2018-01-22 13:30:00,55.14,55.15,55.08,55.11,109665.0,49.7561,49.7652,49.702,49.7291,109665.0
2018-01-22 13:40:00,55.11,55.15,55.06,55.14,157426.0,49.7291,49.7652,49.6839,49.7561,157426.0
2018-01-22 13:50:00,55.14,55.17,55.09,55.11,127620.0,49.7561,49.7832,49.711,49.7291,127620.0
2018-01-22 14:00:00,55.11,55.12,55.06,55.08,63111.0,49.7291,49.7381,49.6839,49.702,63111.0
2018-01-22 14:10:00,55.08,55.14,55.08,55.13,56579.0,49.702,49.7561,49.702,49.7471,56579.0
2018-01-22 14:20:00,55.14,55.18,55.1,55.13,73778.0,49.7561,49.7922,49.72,49.7471,73778.0
2018-01-22 14:30:00,55.13,55.17,55.09,55.16,63357.0,49.7471,49.7832,49.711,49.7742,63357.0
2018-01-22 14:40:00,55.16,55.21,55.14,55.17,119821.0,49.7742,49.8193,49.7561,49.7832,119821.0
2018-01-22 14:50:00,55.17,55.17,55.12,55.15,101604.0,49.7832,49.7832,49.7381,49.7652,101604.0
2018-01-22 15:00:00,55.15,55.21,55.13,55.15,71366.0,49.7652,49.8193,49.7471,49.7652,71366.0
2018-01-22 15:10:00,55.15,55.16,55.05,55.13,132907.0,49.7652,49.7742,49.6749,49.7471,132907.0
2018-01-22 15:20:00,55.13,55.23,55.12,55.22,135895.0,49.7471,49.8373,49.7381,49.8283,135895.0
2018-01-22 15:30:00,55.22,55.31,55.19,55.3,171391.0,49.8283,49.9095,49.8012,49.9005,171391.0
2018-01-22 15:40:00,55.31,55.45,55.29,55.45,166369.0,49.9095,50.0359,49.8915,50.0359,166369.0
2018-01-22 15:50:00,55.45,55.47,55.38,55.45,528135.0,50.0359,50.0539,49.9727,50.0359,528135.0
2018-01-23 09:30:00,55.16,55.83,55.16,55.62,311557.0,49.7742,50.3788,49.7742,50.1893,311557.0
2018-01-23 09:40:00,55.63,55.86,55.61,55.77,315804.0,50.1983,50.4058,50.1802,50.3246,315804.0
2018-01-23 09:50:00,55.77,55.8,55.1,55.13,195083.0,50.3246,50.3517,49.72,49.7471,195083.0
2018-01-23 10:00:00,55.12,55.19,55.03,55.19,288548.0,49.7381,49.8012,49.6569,49.8012,288548.0
2018-01-23 10:10:00,55.2,55.29,55.15,55.2,279050.0,49.8103,49.8915,49.7652,49.8103,279050.0
2018-01-23 10:20:00,55.2,55.23,55.07,55.18,162008.0,49.8103,49.8373,49.693,49.7922,162008.0
2018-01-23 10:30:00,55.18,55.49,55.18,55.38,93425.0,49.7922,50.072,49.7922,49.9727,93425.0
2018-01-23 10:40:00,55.38,55.42,55.29,55.33,62919.0,49.9727,50.0088,49.8915,49.9276,62919.0
2018-01-23 10:50:00,55.33,55.35,55.26,55.28,148811.0,49.9276,49.9456,49.8644,49.8825,148811.0
2018-01-23 11:00:00,55.28,55.4,55.26,55.34,137813.0,49.8825,49.9907,49.8644,49.9366,137813.0
2018-01-23 11:10:00,55.34,55.45,55.29,55.41,92631.0,49.9366,50.0359,49.8915,49.9998,92631.0
2018-01-23 11:20:00,55.43,55.54,55.41,55.46,88683.0,50.0178,50.1171,49.9998,50.0449,88683.0
2018-01-23 11:30:00,55.46,55.63,55.45,55.53,191187.0,50.0449,50.1983,50.0359,50.108,191187.0
2018-01-23 11:40:00,55.53,55.55,55.31,55.34,189816.0,50.108,50.1261,49.9095,49.9366,189816.0
2018-01-23 11:50:00,55.34,55.4,55.31,55.32,104780.0,49.9366,49.9907,49.9095,49.9186,104780.0
2018-01-23 12:00:00,55.32,55.38,55.25,55.26,91656.0,49.9186,49.9727,49.8554,49.8644,91656.0
2018-01-23 12:10:00,55.27,55.35,55.26,55.3,52312.0,49.8734,49.9456,49.8644,49.9005,52312.0
2018-01-23 12:20:00,55.3,55.37,55.28,55.33,76639.0,49.9005,49.9637,49.8825,49.9276,76639.0
2018-01-23 12:30:00,55.31,55.42,55.3,55.37,53204.0,49.9095,50.0088,49.9005,49.9637,53204.0
2018-01-23 12:40:00,55.38,55.38,55.23,55.24,93423.0,49.9727,49.9727,49.8373,49.8464,93423.0
2018-01-23 12:50:00,55.24,55.35,55.21,55.34,56471.0,49.8464,49.9456,49.8193,49.9366,56471.0
2018-01-23 13:00:00,55.33,55.33,55.2,55.24,94838.0,49.9276,49.9276,49.8103,49.8464,94838.0
2018-01-23 13:10:00,55.24,55.31,55.22,55.25,75738.0,49.8464,49.9095,49.8283,49.8554,75738.0
2018-01-23 13:20:00,55.25,55.3,55.21,55.28,68637.0,49.8554,49.9005,49.8193,49.8825,68637.0
2018-01-23 13:30:00,55.29,55.3,55.22,55.28,43800.0,49.8915,49.9005,49.8283,49.8825,43800.0
2018-01-23 13:40:00,55.27,55.29,55.14,55.15,133048.0,49.8734,49.8915,49.7561,49.7652,133048.0
2018-01-23 13:50:00,55.15,55.23,55.06,55.13,127476.0,49.7652,49.8373,49.6839,49.7471,127476.0
2018-01-23 14:00:00,55.13,55.21,55.11,55.19,71331.0,49.7471,49.8193,49.7291,49.8012,71331.0
2018-01-23 14:10:00,55.19,55.21,55.1,55.14,69867.0,49.8012,49.8193,49.72,49.7561,69867.0
2018-01-23 14:20:00,55.14,55.21,55.07,55.18,78758.0,49.7561,49.8193,49.693,49.7922,78758.0
2018-01-23 14:30:00,55.19,55.24,55.16,55.23,70723.0,49.8012,49.8464,49.7742,49.8373,70723.0
2018-01-23 14:40:00,55.23,55.31,55.23,55.25,80639.0,49.8373,49.9095,49.8373,49.8554,80639.0
2018-01-23 14:50:00,55.25,55.36,55.24,55.34,134752.0,49.8554,49.9546,49.8464,49.9366,134752.0
2018-01-23 15:00:00,55.35,55.35,55.25,55.26,191617.0,49.9456,49.9456,49.8554,49.8644,191617.0
2018-01-23 15:10:00,55.27,55.27,55.12,55.23,167224.0,49.8734,49.8734,49.7381,49.8373,167224.0
2018-01-23 15:20:00,55.23,55.37,55.23,55.34,177247.0,49.8373,49.9637,49.8373,49.9366,177247.0
2018-01-23 15:30:00,55.34,55.4,55.28,55.3,187379.0,49.9366,49.9907,49.8825,49.9005,187379.0
2018-01-23 15:40:00,55.3,55.32,55.23,55.29,280511.0,49.9005,49.9186,49.8373,49.8915,280511.0
2018-01-23 15:50:00,55.29,55.34,55.26,55.31,622683.0,49.8915,49.9366,49.8644,49.9095,622683.0
2018-01-24 09:30:00,55.75,55.75,55.22,55.22,248852.0,50.3066,50.3066,49.8283,49.8283,248852.0
2018-01-24 09:40:00,55.21,55.51,55.2,55.46,120154.0,49.8193,50.09,49.8103,50.0449,120154.0
2018-01-24 09:50:00,55.47,55.73,55.42,55.69,155682.0,50.0539,50.2885,50.0088,50.2524,155682.0
2018-01-24 10:00:00,55.69,55.85,55.67,55.83,101676.0,50.2524,50.3968,50.2344,50.3788,101676.0
2018-01-24 10:10:00,55.83,55.87,55.73,55.73,152694.0,50.3788,50.4149,50.2885,50.2885,152694.0
2018-01-24 10:20:00,55.73,55.77,55.66,55.66,73116.0,50.2885,50.3246,50.2254,50.2254,73116.0
2018-01-24 10:30:00,55.68,55.75,55.66,55.66,147133.0,50.2434,50.3066,50.2254,50.2254,147133.0
2018-01-24 10:40:00,55.66,55.74,55.66,55.69,75687.0,50.2254,50.2975,50.2254,50.2524,75687.0
2018-01-24 10:50:00,55.7,55.7,55.5,55.61,83316.0,50.2614,50.2614,50.081,50.1802,83316.0
2018-01-24 11:00:00,55.61,55.64,55.52,55.52,62611.0,50.1802,50.2073,50.099,50.099,62611.0
2018-01-24 11:10:00,55.51,55.51,55.33,55.47,127750.0,50.09,50.09,49.9276,50.0539,127750.0
2018-01-24 11:20:00,55.48,55.5,55.4,55.44,102497.0,50.0629,50.081,49.9907,50.0268,102497.0
2018-01-24 11:30:00,55.43,55.47,55.24,55.31,147406.0,50.0178,50.0539,49.8464,49.9095,147406.0
2018-01-24 11:40:00,55.31,55.38,55.26,55.29,109930.0,49.9095,49.9727,49.8644,49.8915,109930.0
2018-01-24 11:50:00,55.28,55.38,55.28,55.31,242210.0,49.8825,49.9727,49.8825,49.9095,242210.0
2018-01-24 12:00:00,55.32,55.53,55.31,55.51,98522.0,49.9186,50.108,49.9095,50.09,98522.0
2018-01-24 12:10:00,55.51,55.55,55.45,55.5,72106.0,50.09,50.1261,50.0359,50.081,72106.0
2018-01-24 12:20:00,55.5,55.51,55.37,55.39,134588.0,50.081,50.09,49.9637,49.9817,134588.0
2018-01-24 12:30:00,55.39,55.45,55.36,55.38,99357.0,49.9817,50.0359,49.9546,49.9727,99357.0
2018-01-24 12:40:00,55.38,55.38,55.3,55.38,183602.0,49.9727,49.9727,49.9005,49.9727,183602.0
2018-01-24 12:50:00,55.38,55.39,55.3,55.34,99070.0,49.9727,49.9817,49.9005,49.9366,99070.0
2018-01-24 13:00:00,55.34,55.4,55.16,55.17,76067.0,49.9366,49.9907,49.7742,49.7832,76067.0
2018-01-24 13:10:00,55.16,55.17,54.99,55.05,152065.0,49.7742,49.7832,49.6208,49.6749,152065.0
2018-01-24 13:20:00,55.03,55.11,54.95,55.08,186585.0,49.6569,49.7291,49.5847,49.702,186585.0
2018-01-24 13:30:00,55.08,55.25,55.07,55.18,142875.0,49.702,49.8554,49.693,49.7922,142875.0
2018-01-24 13:40:00,55.18,55.29,55.14,55.27,97109.0,49.7922,49.8915,49.7561,49.8734,97109.0
2018-01-24 13:50:00,55.27,55.35,55.22,55.3,106243.0,49.8734,49.9456,49.8283,49.9005,106243.0
2018-01-24 14:00:00,55.3,55.36,55.27,55.3,86312.0,49.9005,49.9546,49.8734,49.9005,86312.0
2018-01-24 14:10:00,55.3,55.53,55.29,55.53,61626.0,49.9005,50.108,49.8915,50.108,61626.0
2018-01-24 14:20:00,55.52,55.57,55.48,55.57,53446.0,50.099,50.1441,50.0629,50.1441,53446.0
2018-01-24 14:30:00,55.57,55.62,55.53,55.59,83982.0,50.1441,50.1893,50.108,50.1622,83982.0
2018-01-24 14:40:00,55.59,55.68,55.58,55.65,156232.0,50.1622,50.2434,50.1532,50.2163,156232.0
2018-01-24 14:50:00,55.64,55.64,55.48,55.5,84605.0,50.2073,50.2073,50.0629,50.081,84605.0
2018-01-24 15:00:00,55.5,55.5,55.39,55.44,108020.0,50.081,50.081,49.9817,50.0268,108020.0
2018-01-24 15:10:00,55.44,55.49,55.41,55.44,77343.0,50.0268,50.072,49.9998,50.0268,77343.0
2018-01-24 15:20:00,55.44,55.53,55.43,55.52,101668.0,50.0268,50.108,50.0178,50.099,101668.0
2018-01-24 15:30:00,55.52,55.55,55.45,55.52,169996.0,50.099,50.1261,50.0359,50.099,169996.0
2018-01-24 15:40:00,55.51,55.6,55.48,55.55,285709.0,50.09,50.1712,50.0629,50.1261,285709.0
2018-01-24 15:50:00,55.54,55.55,55.37,55.39,405477.0,50.1171,50.1261,49.9637,49.9817,405477.0
2018-01-25 09:30:00,55.61,55.66,55.01,55.03,241301.0,50.1802,50.2254,49.6388,49.6569,241301.0
2018-01-25 09:40:00,55.04,55.18,54.99,55.04,169159.0,49.6659,49.7922,49.6208,49.6659,169159.0
2018-01-25 09:50:00,55.03,55.1,54.83,54.86,130869.0,49.6569,49.72,49.4764,49.5035,130869.0
2018-01-25 10:00:00,54.87,54.93,54.58,54.58,340110.0,49.5125,49.5666,49.2508,49.2508,340110.0
2018-01-25 10:10:00,54.57,54.86,54.51,54.85,319259.0,49.2418,49.5035,49.1876,49.4944,319259.0
2018-01-25 10:20:00,54.85,54.97,54.7,54.73,139574.0,49.4944,49.6027,49.3591,49.3862,139574.0
2018-01-25 10:30:00,54.73,54.89,54.72,54.79,84110.0,49.3862,49.5305,49.3771,49.4403,84110.0
2018-01-25 10:40:00,54.79,54.91,54.76,54.88,85868.0,49.4403,49.5486,49.4132,49.5215,85868.0
2018-01-25 10:50:00,54.9,55.06,54.88,55.02,167479.0,49.5396,49.6839,49.5215,49.6478,167479.0
2018-01-25 11:00:00,55.02,55.04,54.96,54.96,55044.0,49.6478,49.6659,49.5937,49.5937,55044.0
2018-01-25 11:10:00,54.96,55.02,54.9,54.91,80905.0,49.5937,49.6478,49.5396,49.5486,80905.0
2018-01-25 11:20:00,54.91,54.94,54.77,54.79,60856.0,49.5486,49.5757,49.4223,49.4403,60856.0
2018-01-25 11:30:00,54.79,54.93,54.79,54.88,52391.0,49.4403,49.5666,49.4403,49.5215,52391.0
2018-01-25 11:40:00,54.88,54.97,54.84,54.87,84063.0,49.5215,49.6027,49.4854,49.5125,84063.0
2018-01-25 11:50:00,54.87,54.97,54.86,54.93,91231.0,49.5125,49.6027,49.5035,49.5666,91231.0
2018-01-25 12:00:00,54.94,54.99,54.93,54.94,48249.0,49.5757,49.6208,49.5666,49.5757,48249.0
2018-01-25 12:10:00,54.95,54.99,54.92,54.97,28426.0,49.5847,49.6208,49.5576,49.6027,28426.0
2018-01-25 12:20:00,54.97,54.97,54.83,54.87,91372.0,49.6027,49.6027,49.4764,49.5125,91372.0
2018-01-25 12:30:00,54.87,54.93,54.81,54.82,55485.0,49.5125,49.5666,49.4583,49.4674,55485.0
2018-01-25 12:40:00,54.83,54.83,54.69,54.7,142107.0,49.4764,49.4764,49.3501,49.3591,142107.0
2018-01-25 12:50:00,54.7,54.7,54.54,54.55,104076.0,49.3591,49.3591,49.2147,49.2237,104076.0
2018-01-25 13:00:00,54.55,54.55,54.37,54.4,265394.0,49.2237,49.2237,49.0613,49.0884,265394.0
2018-01-25 13:10:00,54.4,54.42,54.21,54.23,190732.0,49.0884,49.1064,48.9169,48.935,190732.0
2018-01-25 13:20:00,54.23,54.32,54.17,54.19,184899.0,48.935,49.0162,48.8808,48.8989,184899.0
2018-01-25 13:30:00,54.2,54.37,54.18,54.35,119989.0,48.9079,49.0613,48.8899,49.0433,119989.0
2018-01-25 13:40:00,54.34,54.53,54.33,54.46,113164.0,49.0342,49.2057,49.0252,49.1425,113164.0
2018-01-25 13:50:00,54.46,54.52,54.42,54.49,77539.0,49.1425,49.1967,49.1064,49.1696,77539.0
2018-01-25 14:00:00,54.49,54.58,54.46,54.56,52784.0,49.1696,49.2508,49.1425,49.2328,52784.0
2018-01-25 14:10:00,54.56,54.56,54.41,54.47,145031.0,49.2328,49.2328,49.0974,49.1515,145031.0
2018-01-25 14:20:00,54.48,54.49,54.35,54.44,98162.0,49.1606,49.1696,49.0433,49.1245,98162.0
2018-01-25 14:30:00,54.43,54.45,54.36,54.38,92710.0,49.1155,49.1335,49.0523,49.0703,92710.0
2018-01-25 14:40:00,54.39,54.44,54.32,54.33,148683.0,49.0794,49.1245,49.0162,49.0252,148683.0
2018-01-25 14:50:00,54.33,54.35,54.21,54.21,134164.0,49.0252,49.0433,48.9169,48.9169,134164.0
2018-01-25 15:00:00,54.21,54.22,54.11,54.11,187778.0,48.9169,48.926,48.8267,48.8267,187778.0
2018-01-25 15:10:00,54.12,54.13,53.98,54.09,298105.0,48.8357,48.8447,48.7094,48.8087,298105.0
2018-01-25 15:20:00,54.1,54.16,54.08,54.14,192761.0,48.8177,48.8718,48.7996,48.8538,192761.0
2018-01-25 15:30:00,54.14,54.14,54.04,54.08,137475.0,48.8538,48.8538,48.7635,48.7996,137475.0
2018-01-25 15:40:00,54.08,54.2,54.06,54.19,195936.0,48.7996,48.9079,48.7816,48.8989,195936.0
2018-01-25 15:50:00,54.19,54.28,54.17,54.19,532457.0,48.8989,48.9801,48.8808,48.8989,532457.0
2018-01-26 09:30:00,54.37,54.43,53.97,54.08,424670.0,49.0613,49.1155,48.7004,48.7996,424670.0
2018-01-26 09:40:00,54.08,54.34,54.08,54.29,307472.0,48.7996,49.0342,48.7996,48.9891,307472.0
2018-01-26 09:50:00,54.29,54.4,54.17,54.18,220100.0,48.9891,49.0884,48.8808,48.8899,220100.0
2018-01-26 10:00:00,54.19,54.28,54.15,54.16,171495.0,48.8989,48.9801,48.8628,48.8718,171495.0
2018-01-26 10:10:00,54.16,54.21,53.97,54.04,247513.0,48.8718,48.9169,48.7004,48.7635,247513.0
2018-01-26 10:20:00,54.04,54.08,53.75,53.76,203777.0,48.7635,48.7996,48.5018,48.5109,203777.0
2018-01-26 10:30:00,53.76,53.95,53.74,53.95,276889.0,48.5109,48.6823,48.4928,48.6823,276889.0
2018-01-26 10:40:00,53.96,54.14,53.92,53.93,175176.0,48.6913,48.8538,48.6552,48.6643,175176.0
2018-01-26 10:50:00,53.93,54.02,53.86,53.86,250179.0,48.6643,48.7455,48.6011,48.6011,250179.0
2018-01-26 11:00:00,53.86,54.0,53.83,53.96,195156.0,48.6011,48.7274,48.574,48.6913,195156.0
2018-01-26 11:10:00,53.96,53.96,53.8,53.84,187307.0,48.6913,48.6913,48.547,48.5831,187307.0
2018-01-26 11:20:00,53.83,53.88,53.76,53.78,196801.0,48.574,48.6192,48.5109,48.5289,196801.0
2018-01-26 11:30:00,53.79,53.86,53.78,53.82,145307.0,48.5379,48.6011,48.5289,48.565,145307.0
2018-01-26 11:40:00,53.83,53.98,53.82,53.9,143315.0,48.574,48.7094,48.565,48.6372,143315.0
2018-01-26 11:50:00,53.89,53.98,53.86,53.98,146628.0,48.6282,48.7094,48.6011,48.7094,146628.0
2018-01-26 12:00:00,53.99,54.0,53.92,53.94,96805.0,48.7184,48.7274,48.6552,48.6733,96805.0
2018-01-26 12:10:00,53.94,53.94,53.81,53.83,87503.0,48.6733,48.6733,48.556,48.574,87503.0
2018-01-26 12:20:00,53.84,53.94,53.82,53.89,102541.0,48.5831,48.6733,48.565,48.6282,102541.0
2018-01-26 12:30:00,53.89,53.98,53.89,53.97,75879.0,48.6282,48.7094,48.6282,48.7004,75879.0
2018-01-26 12:40:00,53.97,53.98,53.89,53.96,125908.0,48.7004,48.7094,48.6282,48.6913,125908.0
2018-01-26 12:50:00,53.96,54.02,53.89,53.9,110522.0,48.6913,48.7455,48.6282,48.6372,110522.0
2018-01-26 13:00:00,53.9,53.97,53.89,53.89,148468.0,48.6372,48.7004,48.6282,48.6282,148468.0
2018-01-26 13:10:00,53.89,53.94,53.84,53.91,100092.0,48.6282,48.6733,48.5831,48.6462,100092.0
2018-01-26 13:20:00,53.91,53.95,53.83,53.83,94716.0,48.6462,48.6823,48.574,48.574,94716.0
2018-01-26 13:30:00,53.84,53.93,53.79,53.89,104668.0,48.5831,48.6643,48.5379,48.6282,104668.0
2018-01-26 13:40:00,53.89,53.99,53.85,53.93,127184.0,48.6282,48.7184,48.5921,48.6643,127184.0
2018-01-26 13:50:00,53.95,53.99,53.9,53.91,129230.0,48.6823,48.7184,48.6372,48.6462,129230.0
2018-01-26 14:00:00,53.92,53.94,53.86,53.86,98179.0,48.6552,48.6733,48.6011,48.6011,98179.0
2018-01-26 14:10:00,53.86,53.97,53.84,53.97,75713.0,48.6011,48.7004,48.5831,48.7004,75713.0
2018-01-26 14:20:00,53.97,54.0,53.91,53.95,92317.0,48.7004,48.7274,48.6462,48.6823,92317.0
2018-01-26 14:30:00,53.94,53.94,53.86,53.91,104310.0,48.6733,48.6733,48.6011,48.6462,104310.0
2018-01-26 14:40:00,53.91,53.97,53.89,53.94,116981.0,48.6462,48.7004,48.6282,48.6733,116981.0
2018-01-26 14:50:00,53.95,53.95,53.86,53.93,88816.0,48.6823,48.6823,48.6011,48.6643,88816.0
2018-01-26 15:00:00,53.93,54.03,53.91,54.02,135757.0,48.6643,48.7545,48.6462,48.7455,135757.0
2018-01-26 15:10:00,54.02,54.11,54.01,54.1,132734.0,48.7455,48.8267,48.7365,48.8177,132734.0
2018-01-26 15:20:00,54.11,54.18,54.06,54.15,259381.0,48.8267,48.8899,48.7816,48.8628,259381.0
2018-01-26 15:30:00,54.15,54.35,54.11,54.34,200577.0,48.8628,49.0433,48.8267,49.0342,200577.0
2018-01-26 15:40:00,54.35,54.36,54.25,54.29,281639.0,49.0433,49.0523,48.953,48.9891,281639.0
2018-01-26 15:50:00,54.29,54.31,54.21,54.28,666836.0,48.9891,49.0072,48.9169,48.9801,666836.0
2018-01-29 09:30:00,54.36,54.75,54.36,54.69,196930.0,49.0523,49.4042,49.0523,49.3501,196930.0
2018-01-29 09:40:00,54.68,54.7,54.37,54.53,175746.0,49.341,49.3591,49.0613,49.2057,175746.0
2018-01-29 09:50:00,54.54,54.61,54.41,54.57,139208.0,49.2147,49.2779,49.0974,49.2418,139208.0
2018-01-29 10:00:00,54.57,54.66,54.43,54.66,138087.0,49.2418,49.323,49.1155,49.323,138087.0
2018-01-29 10:10:00,54.66,54.72,54.52,54.56,114050.0,49.323,49.3771,49.1967,49.2328,114050.0
2018-01-29 10:20:00,54.56,54.58,54.43,54.45,116259.0,49.2328,49.2508,49.1155,49.1335,116259.0
2018-01-29 10:30:00,54.46,54.47,54.17,54.19,101502.0,49.1425,49.1515,48.8808,48.8989,101502.0
2018-01-29 10:40:00,54.19,54.21,54.05,54.15,98552.0,48.8989,48.9169,48.7726,48.8628,98552.0
2018-01-29 10:50:00,54.14,54.17,54.04,54.05,110910.0,48.8538,48.8808,48.7635,48.7726,110910.0
2018-01-29 11:00:00,54.07,54.08,53.99,54.06,127693.0,48.7906,48.7996,48.7184,48.7816,127693.0
2018-01-29 11:10:00,54.05,54.05,53.89,53.96,167107.0,48.7726,48.7726,48.6282,48.6913,167107.0
2018-01-29 11:20:00,53.95,54.08,53.93,54.04,103389.0,48.6823,48.7996,48.6643,48.7635,103389.0
2018-01-29 11:30:00,54.04,54.13,54.04,54.11,63275.0,48.7635,48.8447,48.7635,48.8267,63275.0
2018-01-29 11:40:00,54.12,54.2,54.01,54.16,82132.0,48.8357,48.9079,48.7365,48.8718,82132.0
2018-01-29 11:50:00,54.16,54.21,54.09,54.09,71886.0,48.8718,48.9169,48.8087,48.8087,71886.0
2018-01-29 12:00:00,54.09,54.2,54.03,54.16,490049.0,48.8087,48.9079,48.7545,48.8718,490049.0
2018-01-29 12:10:00,54.16,54.29,54.12,54.29,74390.0,48.8718,48.9891,48.8357,48.9891,74390.0
2018-01-29 12:20:00,54.29,54.29,54.18,54.23,51001.0,48.9891,48.9891,48.8899,48.935,51001.0
2018-01-29 12:30:00,54.25,54.35,54.22,54.33,87436.0,48.953,49.0433,48.926,49.0252,87436.0
2018-01-29 12:40:00,54.33,54.35,54.22,54.26,76508.0,49.0252,49.0433,48.926,48.9621,76508.0
2018-01-29 12:50:00,54.25,54.4,54.23,54.35,85686.0,48.953,49.0884,48.935,49.0433,85686.0
2018-01-29 13:00:00,54.36,54.37,54.29,54.32,107038.0,49.0523,49.0613,48.9891,49.0162,107038.0
2018-01-29 13:10:00,54.31,54.38,54.3,54.37,106281.0,49.0072,49.0703,48.9981,49.0613,106281.0
2018-01-29 13:20:00,54.36,54.37,54.28,54.28,102005.0,49.0523,49.0613,48.9801,48.9801,102005.0
2018-01-29 13:30:00,54.27,54.3,54.21,54.28,76343.0,48.9711,48.9981,48.9169,48.9801,76343.0
2018-01-29 13:40:00,54.27,54.29,54.23,54.23,57731.0,48.9711,48.9891,48.935,48.935,57731.0
2018-01-29 13:50:00,54.23,54.28,54.19,54.21,117897.0,48.935,48.9801,48.8989,48.9169,117897.0
2018-01-29 14:00:00,54.21,54.25,54.16,54.19,114691.0,48.9169,48.953,48.8718,48.8989,114691.0
2018-01-29 14:10:00,54.19,54.19,54.11,54.11,155707.0,48.8989,48.8989,48.8267,48.8267,155707.0
2018-01-29 14:20:00,54.11,54.12,54.02,54.02,178204.0,48.8267,48.8357,48.7455,48.7455,178204.0
2018-01-29 14:30:00,54.03,54.04,53.92,53.93,169934.0,48.7545,48.7635,48.6552,48.6643,169934.0
2018-01-29 14:40:00,53.92,53.98,53.87,53.93,142939.0,48.6552,48.7094,48.6101,48.6643,142939.0
2018-01-29 14:50:00,53.93,54.07,53.92,54.07,202016.0,48.6643,48.7906,48.6552,48.7906,202016.0
2018-01-29 15:00:00,54.07,54.08,53.99,54.08,180785.0,48.7906,48.7996,48.7184,48.7996,180785.0
2018-01-29 15:10:00,54.08,54.26,54.07,54.25,156675.0,48.7996,48.9621,48.7906,48.953,156675.0
2018-01-29 15:20:00,54.25,54.26,54.12,54.13,176607.0,48.953,48.9621,48.8357,48.8447,176607.0
2018-01-29 15:30:00,54.12,54.18,54.03,54.07,216301.0,48.8357,48.8899,48.7545,48.7906,216301.0
2018-01-29 15:40:00,54.06,54.09,53.97,54.0,237131.0,48.7816,48.8087,48.7004,48.7274,237131.0
2018-01-29 15:50:00,53.99,54.15,53.98,54.05,650118.0,48.7184,48.8628,48.7094,48.7726,650118.0
2018-01-30 09:30:00,53.76,54.38,53.76,54.0,345842.0,48.5109,49.0703,48.5109,48.7274,345842.0
2018-01-30 09:40:00,54.0,54.06,53.68,53.75,166756.0,48.7274,48.7816,48.4387,48.5018,166756.0
2018-01-30 09:50:00,53.74,53.9,53.67,53.85,219332.0,48.4928,48.6372,48.4297,48.5921,219332.0
2018-01-30 10:00:00,53.85,53.9,53.46,53.53,217139.0,48.5921,48.6372,48.2402,48.3033,217139.0
2018-01-30 10:10:00,53.55,53.72,53.55,53.55,154834.0,48.3214,48.4748,48.3214,48.3214,154834.0
2018-01-30 10:20:00,53.55,53.72,53.54,53.72,154681.0,48.3214,48.4748,48.3124,48.4748,154681.0
2018-01-30 10:30:00,53.72,53.95,53.72,53.87,189791.0,48.4748,48.6823,48.4748,48.6101,189791.0
2018-01-30 10:40:00,53.87,53.87,53.67,53.71,74953.0,48.6101,48.6101,48.4297,48.4658,74953.0
2018-01-30 10:50:00,53.71,53.87,53.61,53.85,150154.0,48.4658,48.6101,48.3755,48.5921,150154.0
2018-01-30 11:00:00,53.86,53.99,53.78,53.87,164169.0,48.6011,48.7184,48.5289,48.6101,164169.0
2018-01-30 11:10:00,53.87,53.88,53.74,53.79,210974.0,48.6101,48.6192,48.4928,48.5379,210974.0
2018-01-30 11:20:00,53.79,53.95,53.73,53.94,186681.0,48.5379,48.6823,48.4838,48.6733,186681.0
2018-01-30 11:30:00,53.93,53.95,53.83,53.88,111237.0,48.6643,48.6823,48.574,48.6192,111237.0
2018-01-30 11:40:00,53.88,54.0,53.83,53.89,120967.0,48.6192,48.7274,48.574,48.6282,120967.0
2018-01-30 11:50:00,53.89,53.92,53.61,53.61,144579.0,48.6282,48.6552,48.3755,48.3755,144579.0
2018-01-30 12:00:00,53.62,53.64,53.49,53.53,144707.0,48.3845,48.4026,48.2672,48.3033,144707.0
2018-01-30 12:10:00,53.53,53.55,53.47,53.53,107451.0,48.3033,48.3214,48.2492,48.3033,107451.0
2018-01-30 12:20:00,53.53,53.63,53.49,53.5,72403.0,48.3033,48.3936,48.2672,48.2763,72403.0
2018-01-30 12:30:00,53.49,53.58,53.36,53.37,158774.0,48.2672,48.3484,48.1499,48.159,158774.0
2018-01-30 12:40:00,53.38,53.45,53.34,53.36,64956.0,48.168,48.2311,48.1319,48.1499,64956.0
2018-01-30 12:50:00,53.36,53.53,53.36,53.52,62160.0,48.1499,48.3033,48.1499,48.2943,62160.0
2018-01-30 13:00:00,53.52,53.54,53.39,53.46,105908.0,48.2943,48.3124,48.177,48.2402,105908.0
2018-01-30 13:10:00,53.45,53.55,53.45,53.53,63585.0,48.2311,48.3214,48.2311,48.3033,63585.0
2018-01-30 13:20:00,53.52,53.56,53.43,53.44,103377.0,48.2943,48.3304,48.2131,48.2221,103377.0
2018-01-30 13:30:00,53.45,53.56,53.38,53.56,81145.0,48.2311,48.3304,48.168,48.3304,81145.0
2018-01-30 13:40:00,53.55,53.61,53.5,53.6,107748.0,48.3214,48.3755,48.2763,48.3665,107748.0
2018-01-30 13:50:00,53.6,53.66,53.58,53.58,114880.0,48.3665,48.4206,48.3484,48.3484,114880.0
2018-01-30 14:00:00,53.58,53.64,53.48,53.49,146175.0,48.3484,48.4026,48.2582,48.2672,146175.0
2018-01-30 14:10:00,53.5,53.6,53.45,53.52,64412.0,48.2763,48.3665,48.2311,48.2943,64412.0
2018-01-30 14:20:00,53.51,53.52,53.42,53.44,73442.0,48.2853,48.2943,48.2041,48.2221,73442.0
2018-01-30 14:30:00,53.44,53.45,53.31,53.33,69010.0,48.2221,48.2311,48.1048,48.1229,69010.0
2018-01-30 14:40:00,53.32,53.35,53.24,53.35,546414.0,48.1138,48.1409,48.0416,48.1409,546414.0
2018-01-30 14:50:00,53.35,53.36,53.23,53.25,168702.0,48.1409,48.1499,48.0326,48.0507,168702.0
2018-01-30 15:00:00,53.24,53.3,53.19,53.26,171856.0,48.0416,48.0958,47.9965,48.0597,171856.0
2018-01-30 15:10:00,53.26,53.42,53.26,53.41,186580.0,48.0597,48.2041,48.0597,48.195,186580.0
2018-01-30 15:20:00,53.41,53.48,53.37,53.41,167850.0,48.195,48.2582,48.159,48.195,167850.0
2018-01-30 15:30:00,53.41,53.47,53.38,53.42,519266.0,48.195,48.2492,48.168,48.2041,519266.0
2018-01-30 15:40:00,53.43,53.43,53.32,53.33,608739.0,48.2131,48.2131,48.1138,48.1229,608739.0
2018-01-30 15:50:00,53.33,53.34,53.2,53.21,816626.0,48.1229,48.1319,48.0055,48.0146,816626.0
2018-01-31 09:30:00,53.44,53.72,53.4,53.64,274747.0,48.2221,48.4748,48.186,48.4026,274747.0
2018-01-31 09:40:00,53.65,53.72,53.51,53.51,110269.0,48.4116,48.4748,48.2853,48.2853,110269.0
2018-01-31 09:50:00,53.51,53.57,53.45,53.48,160228.0,48.2853,48.3394,48.2311,48.2582,160228.0
2018-01-31 10:00:00,53.47,53.58,53.36,53.54,88539.0,48.2492,48.3484,48.1499,48.3124,88539.0
2018-01-31 10:10:00,53.55,53.64,53.54,53.56,67663.0,48.3214,48.4026,48.3124,48.3304,67663.0
2018-01-31 10:20:00,53.56,53.59,53.48,53.5,73674.0,48.3304,48.3575,48.2582,48.2763,73674.0
2018-01-31 10:30:00,53.51,53.55,53.45,53.48,72660.0,48.2853,48.3214,48.2311,48.2582,72660.0
2018-01-31 10:40:00,53.49,53.49,53.35,53.37,81267.0,48.2672,48.2672,48.1409,48.159,81267.0
2018-01-31 10:50:00,53.38,53.42,53.32,53.42,74408.0,48.168,48.2041,48.1138,48.2041,74408.0
2018-01-31 11:00:00,53.43,53.44,53.34,53.34,84869.0,48.2131,48.2221,48.1319,48.1319,84869.0
2018-01-31 11:10:00,53.34,53.48,53.3,53.42,66924.0,48.1319,48.2582,48.0958,48.2041,66924.0
2018-01-31 11:20:00,53.41,53.6,53.39,53.53,138563.0,48.195,48.3665,48.177,48.3033,138563.0
2018-01-31 11:30:00,53.52,53.59,53.48,53.56,114928.0,48.2943,48.3575,48.2582,48.3304,114928.0
2018-01-31 11:40:00,53.57,53.68,53.54,53.68,66365.0,48.3394,48.4387,48.3124,48.4387,66365.0
2018-01-31 11:50:00,53.67,53.79,53.66,53.79,111014.0,48.4297,48.5379,48.4206,48.5379,111014.0
2018-01-31 12:00:00,53.78,53.81,53.66,53.66,72605.0,48.5289,48.556,48.4206,48.4206,72605.0
2018-01-31 12:10:00,53.67,53.67,53.59,53.61,67662.0,48.4297,48.4297,48.3575,48.3755,67662.0
2018-01-31 12:20:00,53.6,53.64,53.57,53.59,79948.0,48.3665,48.4026,48.3394,48.3575,79948.0
2018-01-31 12:30:00,53.59,53.64,53.57,53.59,43939.0,48.3575,48.4026,48.3394,48.3575,43939.0
2018-01-31 12:40:00,53.59,53.62,53.56,53.59,36149.0,48.3575,48.3845,48.3304,48.3575,36149.0
2018-01-31 12:50:00,53.59,53.66,53.57,53.65,48558.0,48.3575,48.4206,48.3394,48.4116,48558.0
2018-01-31 13:00:00,53.65,53.72,53.64,53.68,44567.0,48.4116,48.4748,48.4026,48.4387,44567.0
2018-01-31 13:10:00,53.68,53.68,53.62,53.65,103846.0,48.4387,48.4387,48.3845,48.4116,103846.0
2018-01-31 13:20:00,53.64,53.67,53.62,53.65,90440.0,48.4026,48.4297,48.3845,48.4116,90440.0
2018-01-31 13:30:00,53.64,53.64,53.59,53.6,44227.0,48.4026,48.4026,48.3575,48.3665,44227.0
2018-01-31 13:40:00,53.6,53.61,53.56,53.57,46027.0,48.3665,48.3755,48.3304,48.3394,46027.0
2018-01-31 13:50:00,53.56,53.69,53.56,53.64,51806.0,48.3304,48.4477,48.3304,48.4026,51806.0
2018-01-31 14:00:00,53.64,53.68,53.56,53.61,139578.0,48.4026,48.4387,48.3304,48.3755,139578.0
2018-01-31 14:10:00,53.61,53.81,53.6,53.75,178889.0,48.3755,48.556,48.3665,48.5018,178889.0
2018-01-31 14:20:00,53.75,53.75,53.5,53.53,114372.0,48.5018,48.5018,48.2763,48.3033,114372.0
2018-01-31 14:30:00,53.52,53.54,53.41,53.44,110808.0,48.2943,48.3124,48.195,48.2221,110808.0
2018-01-31 14:40:00,53.44,53.5,53.34,53.36,122145.0,48.2221,48.2763,48.1319,48.1499,122145.0
2018-01-31 14:50:00,53.35,53.35,53.25,53.29,388095.0,48.1409,48.1409,48.0507,48.0868,388095.0
2018-01-31 15:00:00,53.29,53.29,53.11,53.2,226444.0,48.0868,48.0868,47.9243,48.0055,226444.0
2018-01-31 15:10:00,53.21,53.21,53.1,53.11,195513.0,48.0146,48.0146,47.9153,47.9243,195513.0
2018-01-31 15:20:00,53.09,53.21,53.06,53.2,228130.0,47.9063,48.0146,47.8792,48.0055,228130.0
2018-01-31 15:30:00,53.19,53.4,53.19,53.38,117376.0,47.9965,48.186,47.9965,48.168,117376.0
2018-01-31 15:40:00,53.38,53.54,53.37,53.41,202561.0,48.168,48.3124,48.159,48.195,202561.0
2018-01-31 15:50:00,53.41,53.49,53.34,53.35,613855.0,48.195,48.2672,48.1319,48.1409,613855.0
2018-02-01 09:30:00,53.28,53.54,53.15,53.38,144359.0,48.0777,48.3124,47.9604,48.168,144359.0
2018-02-01 09:40:00,53.39,53.44,53.14,53.28,146657.0,48.177,48.2221,47.9514,48.0777,146657.0
2018-02-01 09:50:00,53.28,53.77,53.26,53.64,97475.0,48.0777,48.5199,48.0597,48.4026,97475.0
2018-02-01 10:00:00,53.65,53.79,53.51,53.55,124709.0,48.4116,48.5379,48.2853,48.3214,124709.0
2018-02-01 10:10:00,53.55,53.79,53.48,53.76,61366.0,48.3214,48.5379,48.2582,48.5109,61366.0
2018-02-01 10:20:00,53.76,53.84,53.67,53.68,122256.0,48.5109,48.5831,48.4297,48.4387,122256.0
2018-02-01 10:30:00,53.69,53.79,53.6,53.79,84049.0,48.4477,48.5379,48.3665,48.5379,84049.0
2018-02-01 10:40:00,53.78,53.87,53.69,53.83,73007.0,48.5289,48.6101,48.4477,48.574,73007.0
2018-02-01 10:50:00,53.83,53.84,53.73,53.78,80855.0,48.574,48.5831,48.4838,48.5289,80855.0
2018-02-01 11:00:00,53.78,53.93,53.78,53.87,71424.0,48.5289,48.6643,48.5289,48.6101,71424.0
2018-02-01 11:10:00,53.87,54.0,53.85,53.97,57183.0,48.6101,48.7274,48.5921,48.7004,57183.0
2018-02-01 11:20:00,53.97,54.03,53.91,53.96,124439.0,48.7004,48.7545,48.6462,48.6913,124439.0
2018-02-01 11:30:00,53.97,54.21,53.94,54.14,79228.0,48.7004,48.9169,48.6733,48.8538,79228.0
2018-02-01 11:40:00,54.13,54.23,54.1,54.21,92878.0,48.8447,48.935,48.8177,48.9169,92878.0
2018-02-01 11:50:00,54.21,54.33,54.2,54.33,91253.0,48.9169,49.0252,48.9079,49.0252,91253.0
2018-02-01 12:00:00,54.33,54.36,54.26,54.28,151595.0,49.0252,49.0523,48.9621,48.9801,151595.0
2018-02-01 12:10:00,54.27,54.3,54.21,54.29,79494.0,48.9711,48.9981,48.9169,48.9891,79494.0
2018-02-01 12:20:00,54.29,54.37,54.22,54.23,79512.0,48.9891,49.0613,48.926,48.935,79512.0
2018-02-01 12:30:00,54.24,54.34,54.24,54.33,54718.0,48.944,49.0342,48.944,49.0252,54718.0
2018-02-01 12:40:00,54.33,54.34,54.23,54.25,53172.0,49.0252,49.0342,48.935,48.953,53172.0
2018-02-01 12:50:00,54.26,54.27,54.22,54.25,43652.0,48.9621,48.9711,48.926,48.953,43652.0
2018-02-01 13:00:00,54.26,54.45,54.25,54.4,112087.0,48.9621,49.1335,48.953,49.0884,112087.0
2018-02-01 13:10:00,54.4,54.45,54.39,54.44,54065.0,49.0884,49.1335,49.0794,49.1245,54065.0
2018-02-01 13:20:00,54.44,54.55,54.43,54.5,78280.0,49.1245,49.2237,49.1155,49.1786,78280.0
2018-02-01 13:30:00,54.5,54.59,54.5,54.55,100862.0,49.1786,49.2598,49.1786,49.2237,100862.0
2018-02-01 13:40:00,54.55,54.57,54.44,54.47,109775.0,49.2237,49.2418,49.1245,49.1515,109775.0
2018-02-01 13:50:00,54.46,54.5,54.35,54.42,110304.0,49.1425,49.1786,49.0433,49.1064,110304.0
2018-02-01 14:00:00,54.41,54.51,54.39,54.45,126848.0,49.0974,49.1876,49.0794,49.1335,126848.0
2018-02-01 14:10:00,54.44,54.45,54.34,54.42,171180.0,49.1245,49.1335,49.0342,49.1064,171180.0
2018-02-01 14:20:00,54.41,54.52,54.32,54.51,224695.0,49.0974,49.1967,49.0162,49.1876,224695.0
2018-02-01 14:30:00,54.51,54.64,54.49,54.61,153413.0,49.1876,49.3049,49.1696,49.2779,153413.0
2018-02-01 14:40:00,54.6,54.72,54.59,54.71,125453.0,49.2689,49.3771,49.2598,49.3681,125453.0
2018-02-01 14:50:00,54.72,54.82,54.71,54.8,162647.0,49.3771,49.4674,49.3681,49.4493,162647.0
2018-02-01 15:00:00,54.79,54.81,54.72,54.79,105310.0,49.4403,49.4583,49.3771,49.4403,105310.0
2018-02-01 15:10:00,54.78,54.8,54.69,54.69,169871.0,49.4313,49.4493,49.3501,49.3501,169871.0
2018-02-01 15:20:00,54.69,54.76,54.63,54.64,196306.0,49.3501,49.4132,49.2959,49.3049,196306.0
2018-02-01 15:30:00,54.63,54.71,54.54,54.7,210007.0,49.2959,49.3681,49.2147,49.3591,210007.0
2018-02-01 15:40:00,54.7,54.8,54.61,54.8,289759.0,49.3591,49.4493,49.2779,49.4493,289759.0
2018-02-01 15:50:00,54.8,54.92,54.78,54.9,793594.0,49.4493,49.5576,49.4313,49.5396,793594.0
2018-02-02 09:30:00,54.75,55.05,54.69,54.83,489161.0,49.4042,49.6749,49.3501,49.4764,489161.0
2018-02-02 09:40:00,54.82,54.95,54.62,54.65,300370.0,49.4674,49.5847,49.2869,49.314,300370.0
2018-02-02 09:50:00,54.65,54.9,54.57,54.78,191351.0,49.314,49.5396,49.2418,49.4313,191351.0
2018-02-02 10:00:00,54.78,54.79,54.51,54.64,292915.0,49.4313,49.4403,49.1876,49.3049,292915.0
2018-02-02 10:10:00,54.64,54.68,54.27,54.35,173821.0,49.3049,49.341,48.9711,49.0433,173821.0
2018-02-02 10:20:00,54.35,54.47,54.3,54.45,282329.0,49.0433,49.1515,48.9981,49.1335,282329.0
2018-02-02 10:30:00,54.45,54.6,54.37,54.5,353696.0,49.1335,49.2689,49.0613,49.1786,353696.0
2018-02-02 10:40:00,54.5,54.69,54.49,54.53,209656.0,49.1786,49.3501,49.1696,49.2057,209656.0
2018-02-02 10:50:00,54.52,54.7,54.52,54.66,118543.0,49.1967,49.3591,49.1967,49.323,118543.0
2018-02-02 11:00:00,54.67,54.69,54.56,54.65,103342.0,49.332,49.3501,49.2328,49.314,103342.0
2018-02-02 11:10:00,54.65,54.66,54.44,54.45,96280.0,49.314,49.323,49.1245,49.1335,96280.0
2018-02-02 11:20:00,54.45,54.56,54.44,54.51,183995.0,49.1335,49.2328,49.1245,49.1876,183995.0
2018-02-02 11:30:00,54.51,54.69,54.51,54.68,114937.0,49.1876,49.3501,49.1876,49.341,114937.0
2018-02-02 11:40:00,54.69,54.73,54.62,54.65,240405.0,49.3501,49.3862,49.2869,49.314,240405.0
2018-02-02 11:50:00,54.66,54.68,54.51,54.51,119215.0,49.323,49.341,49.1876,49.1876,119215.0
2018-02-02 12:00:00,54.51,54.56,54.48,54.51,81691.0,49.1876,49.2328,49.1606,49.1876,81691.0
2018-02-02 12:10:00,54.51,54.59,54.5,54.55,117744.0,49.1876,49.2598,49.1786,49.2237,117744.0
2018-02-02 12:20:00,54.55,54.55,54.38,54.48,145422.0,49.2237,49.2237,49.0703,49.1606,145422.0
2018-02-02 12:30:00,54.48,54.49,54.41,54.42,159794.0,49.1606,49.1696,49.0974,49.1064,159794.0
2018-02-02 12:40:00,54.43,54.49,54.42,54.46,59583.0,49.1155,49.1696,49.1064,49.1425,59583.0
2018-02-02 12:50:00,54.45,54.46,54.29,54.3,77207.0,49.1335,49.1425,48.9891,48.9981,77207.0
2018-02-02 13:00:00,54.29,54.4,54.24,54.28,206009.0,48.9891,49.0884,48.944,48.9801,206009.0
2018-02-02 13:10:00,54.28,54.28,54.13,54.13,382650.0,48.9801,48.9801,48.8447,48.8447,382650.0
2018-02-02 13:20:00,54.13,54.14,54.04,54.07,137576.0,48.8447,48.8538,48.7635,48.7906,137576.0
2018-02-02 13:30:00,54.09,54.13,54.03,54.05,122577.0,48.8087,48.8447,48.7545,48.7726,122577.0
2018-02-02 13:40:00,54.05,54.05,53.91,53.95,117445.0,48.7726,48.7726,48.6462,48.6823,117445.0
2018-02-02 13:50:00,53.95,54.01,53.92,53.92,159726.0,48.6823,48.7365,48.6552,48.6552,159726.0
2018-02-02 14:00:00,53.92,53.92,53.74,53.76,126676.0,48.6552,48.6552,48.4928,48.5109,126676.0
2018-02-02 14:10:00,53.75,53.76,53.4,53.47,212587.0,48.5018,48.5109,48.186,48.2492,212587.0
2018-02-02 14:20:00,53.48,53.55,53.43,53.46,176247.0,48.2582,48.3214,48.2131,48.2402,176247.0
2018-02-02 14:30:00,53.46,53.62,53.45,53.49,191442.0,48.2402,48.3845,48.2311,48.2672,191442.0
2018-02-02 14:40:00,53.5,53.53,53.38,53.47,193719.0,48.2763,48.3033,48.168,48.2492,193719.0
2018-02-02 14:50:00,53.46,53.47,53.28,53.35,125978.0,48.2402,48.2492,48.0777,48.1409,125978.0
2018-02-02 15:00:00,53.34,53.37,53.14,53.15,115342.0,48.1319,48.159,47.9514,47.9604,115342.0
2018-02-02 15:10:00,53.16,53.51,53.15,53.44,160993.0,47.9695,48.2853,47.9604,48.2221,160993.0
2018-02-02 15:20:00,53.43,53.55,53.41,53.41,197737.0,48.2131,48.3214,48.195,48.195,197737.0
2018-02-02 15:30:00,53.41,53.58,53.36,53.57,218062.0,48.195,48.3484,48.1499,48.3394,218062.0
2018-02-02 15:40:00,53.56,53.56,53.35,53.4,281918.0,48.3304,48.3304,48.1409,48.186,281918.0
2018-02-02 15:50:00,53.4,53.51,53.3,53.33,593156.0,48.186,48.2853,48.0958,48.1229,593156.0
2018-02-05 09:30:00,52.54,53.17,52.43,53.17,575397.0,47.41,47.9785,47.3107,47.9785,575397.0
2018-02-05 09:40:00,53.17,53.35,53.08,53.27,346307.0,47.9785,48.1409,47.8973,48.0687,346307.0
2018-02-05 09:50:00,53.28,53.59,53.28,53.56,207541.0,48.0777,48.3575,48.0777,48.3304,207541.0
2018-02-05 10:00:00,53.56,53.87,53.53,53.83,234078.0,48.3304,48.6101,48.3033,48.574,234078.0
2018-02-05 10:10:00,53.83,53.89,53.7,53.87,104477.0,48.574,48.6282,48.4567,48.6101,104477.0
2018-02-05 10:20:00,53.87,54.1,53.86,54.02,175018.0,48.6101,48.8177,48.6011,48.7455,175018.0
2018-02-05 10:30:00,54.02,54.02,53.71,53.72,233051.0,48.7455,48.7455,48.4658,48.4748,233051.0
2018-02-05 10:40:00,53.72,54.02,53.71,53.98,138643.0,48.4748,48.7455,48.4658,48.7094,138643.0
2018-02-05 10:50:00,53.98,54.01,53.82,53.87,147183.0,48.7094,48.7365,48.565,48.6101,147183.0
2018-02-05 11:00:00,53.88,53.94,53.71,53.72,101639.0,48.6192,48.6733,48.4658,48.4748,101639.0
2018-02-05 11:10:00,53.71,53.75,53.61,53.62,116765.0,48.4658,48.5018,48.3755,48.3845,116765.0
2018-02-05 11:20:00,53.62,53.72,53.52,53.62,98806.0,48.3845,48.4748,48.2943,48.3845,98806.0
2018-02-05 11:30:00,53.62,53.64,53.5,53.59,148954.0,48.3845,48.4026,48.2763,48.3575,148954.0
2018-02-05 11:40:00,53.6,53.61,53.46,53.47,100106.0,48.3665,48.3755,48.2402,48.2492,100106.0
2018-02-05 11:50:00,53.47,53.79,53.46,53.78,133471.0,48.2492,48.5379,48.2402,48.5289,133471.0
2018-02-05 12:00:00,53.78,53.79,53.68,53.69,175770.0,48.5289,48.5379,48.4387,48.4477,175770.0
2018-02-05 12:10:00,53.68,53.79,53.58,53.6,201743.0,48.4387,48.5379,48.3484,48.3665,201743.0
2018-02-05 12:20:00,53.6,53.64,53.44,53.52,229988.0,48.3665,48.4026,48.2221,48.2943,229988.0
2018-02-05 12:30:00,53.52,53.7,53.5,53.65,181161.0,48.2943,48.4567,48.2763,48.4116,181161.0
2018-02-05 12:40:00,53.64,53.76,53.59,53.71,201548.0,48.4026,48.5109,48.3575,48.4658,201548.0
2018-02-05 12:50:00,53.71,53.73,53.58,53.6,107337.0,48.4658,48.4838,48.3484,48.3665,107337.0
2018-02-05 13:00:00,53.59,53.59,53.34,53.34,375007.0,48.3575,48.3575,48.1319,48.1319,375007.0
2018-02-05 13:10:00,53.35,53.46,53.24,53.25,168005.0,48.1409,48.2402,48.0416,48.0507,168005.0
2018-02-05 13:20:00,53.24,53.42,53.21,53.41,246410.0,48.0416,48.2041,48.0146,48.195,246410.0
2018-02-05 13:30:00,53.4,53.53,53.22,53.23,207132.0,48.186,48.3033,48.0236,48.0326,207132.0
2018-02-05 13:40:00,53.23,53.46,53.22,53.39,167075.0,48.0326,48.2402,48.0236,48.177,167075.0
2018-02-05 13:50:00,53.38,53.61,53.38,53.59,132055.0,48.168,48.3755,48.168,48.3575,132055.0
2018-02-05 14:00:00,53.58,53.58,53.28,53.31,186466.0,48.3484,48.3484,48.0777,48.1048,186466.0
2018-02-05 14:10:00,53.31,53.36,53.15,53.19,189622.0,48.1048,48.1499,47.9604,47.9965,189622.0
2018-02-05 14:20:00,53.2,53.23,52.9,52.98,172824.0,48.0055,48.0326,47.7348,47.807,172824.0
2018-02-05 14:30:00,52.97,52.97,52.81,52.87,156085.0,47.798,47.798,47.6536,47.7078,156085.0
2018-02-05 14:40:00,52.86,52.94,52.74,52.82,140596.0,47.6987,47.7709,47.5905,47.6627,140596.0
2018-02-05 14:50:00,52.81,52.86,52.5,52.52,198246.0,47.6536,47.6987,47.3739,47.3919,198246.0
2018-02-05 15:00:00,52.52,52.55,51.29,51.32,328359.0,47.3919,47.419,46.282,46.3091,328359.0
2018-02-05 15:10:00,51.33,52.74,50.95,52.2,376086.0,46.3181,47.5905,45.9752,47.1032,376086.0
2018-02-05 15:20:00,52.15,52.75,51.96,52.65,251942.0,47.0581,47.5995,46.8866,47.5093,251942.0
2018-02-05 15:30:00,52.66,52.72,51.97,51.97,417086.0,47.5183,47.5724,46.8956,46.8956,417086.0
2018-02-05 15:40:00,51.98,52.18,51.72,51.72,566016.0,46.9047,47.0851,46.6701,46.6701,566016.0
2018-02-05 15:50:00,51.71,51.94,51.27,51.29,1048834.0,46.661,46.8686,46.264,46.282,1048834.0
2018-02-06 09:30:00,50.0,51.08,49.15,51.01,581745.0,45.118,46.0925,44.351,46.0294,581745.0
2018-02-06 09:40:00,51.02,51.5,50.95,51.39,492832.0,46.0384,46.4715,45.9752,46.3723,492832.0
2018-02-06 09:50:00,51.4,52.35,51.37,51.95,596398.0,46.3813,47.2385,46.3542,46.8776,596398.0
2018-02-06 10:00:00,51.97,52.33,51.73,51.88,288131.0,46.8956,47.2205,46.6791,46.8144,288131.0
2018-02-06 10:10:00,51.89,52.14,51.13,51.46,311616.0,46.8235,47.049,46.1377,46.4354,311616.0
2018-02-06 10:20:00,51.5,51.87,50.97,51.26,426243.0,46.4715,46.8054,45.9933,46.255,426243.0
2018-02-06 10:30:00,51.28,51.37,50.82,51.2,250151.0,46.273,46.3542,45.8579,46.2008,250151.0
2018-02-06 10:40:00,51.23,51.57,50.98,51.36,392863.0,46.2279,46.5347,46.0023,46.3452,392863.0
2018-02-06 10:50:00,51.37,51.68,51.23,51.41,251072.0,46.3542,46.634,46.2279,46.3903,251072.0
2018-02-06 11:00:00,51.41,51.58,51.2,51.38,274586.0,46.3903,46.5437,46.2008,46.3633,274586.0
2018-02-06 11:10:00,51.38,51.51,51.14,51.4,194931.0,46.3633,46.4806,46.1467,46.3813,194931.0
2018-02-06 11:20:00,51.4,51.44,50.95,51.1,347569.0,46.3813,46.4174,45.9752,46.1106,347569.0
2018-02-06 11:30:00,51.09,51.09,50.78,50.91,300365.0,46.1016,46.1016,45.8218,45.9391,300365.0
2018-02-06 11:40:00,50.92,51.06,50.83,50.99,306381.0,45.9482,46.0745,45.867,46.0113,306381.0
2018-02-06 11:50:00,50.98,51.95,50.97,51.7,418559.0,46.0023,46.8776,45.9933,46.652,418559.0
2018-02-06 12:00:00,51.69,51.96,51.61,51.82,240510.0,46.643,46.8866,46.5708,46.7603,240510.0
2018-02-06 12:10:00,51.82,52.26,51.69,51.9,255153.0,46.7603,47.1573,46.643,46.8325,255153.0
2018-02-06 12:20:00,51.93,52.34,51.88,52.22,229540.0,46.8596,47.2295,46.8144,47.1212,229540.0
2018-02-06 12:30:00,52.21,52.38,51.89,52.26,242207.0,47.1122,47.2656,46.8235,47.1573,242207.0
2018-02-06 12:40:00,52.27,52.32,51.86,51.97,140224.0,47.1664,47.2115,46.7964,46.8956,140224.0
2018-02-06 12:50:00,51.94,51.98,51.69,51.78,179465.0,46.8686,46.9047,46.643,46.7242,179465.0
2018-02-06 13:00:00,51.77,51.79,51.49,51.49,194072.0,46.7152,46.7332,46.4625,46.4625,194072.0
2018-02-06 13:10:00,51.5,51.78,51.45,51.77,289408.0,46.4715,46.7242,46.4264,46.7152,289408.0
2018-02-06 13:20:00,51.75,51.85,51.63,51.74,203553.0,46.6971,46.7874,46.5888,46.6881,203553.0
2018-02-06 13:30:00,51.74,51.78,51.53,51.7,271521.0,46.6881,46.7242,46.4986,46.652,271521.0
2018-02-06 13:40:00,51.69,51.7,51.42,51.46,239738.0,46.643,46.652,46.3993,46.4354,239738.0
2018-02-06 13:50:00,51.43,51.45,51.04,51.15,303451.0,46.4084,46.4264,46.0565,46.1557,303451.0
2018-02-06 14:00:00,51.14,51.25,50.96,51.02,209132.0,46.1467,46.2459,45.9843,46.0384,209132.0
2018-02-06 14:10:00,51.02,51.39,51.02,51.2,334644.0,46.0384,46.3723,46.0384,46.2008,334644.0
2018-02-06 14:20:00,51.2,51.36,51.1,51.29,125077.0,46.2008,46.3452,46.1106,46.282,125077.0
2018-02-06 14:30:00,51.28,51.56,51.2,51.37,297530.0,46.273,46.5257,46.2008,46.3542,297530.0
2018-02-06 14:40:00,51.38,51.86,51.35,51.78,331146.0,46.3633,46.7964,46.3362,46.7242,331146.0
2018-02-06 14:50:00,51.8,52.33,51.72,52.3,322702.0,46.7422,47.2205,46.6701,47.1934,322702.0
2018-02-06 15:00:00,52.26,53.16,52.25,53.15,318393.0,47.1573,47.9695,47.1483,47.9604,318393.0
2018-02-06 15:10:00,53.16,53.16,52.41,52.45,525465.0,47.9695,47.9695,47.2927,47.3288,525465.0
2018-02-06 15:20:00,52.45,52.66,52.4,52.47,222397.0,47.3288,47.5183,47.2837,47.3468,222397.0
2018-02-06 15:30:00,52.48,52.93,52.29,52.9,370025.0,47.3559,47.7619,47.1844,47.7348,370025.0
2018-02-06 15:40:00,52.91,52.98,52.51,52.52,485668.0,47.7439,47.807,47.3829,47.3919,485668.0
2018-02-06 15:50:00,52.51,52.87,52.3,52.85,951558.0,47.3829,47.7078,47.1934,47.6897,951558.0
2018-02-07 09:30:00,51.79,52.2,51.64,51.95,754401.0,46.7332,47.1032,46.5979,46.8776,754401.0
2018-02-07 09:40:00,51.95,52.27,51.88,51.94,438306.0,46.8776,47.1664,46.8144,46.8686,438306.0
2018-02-07 09:50:00,51.94,52.45,51.93,52.29,251114.0,46.8686,47.3288,46.8596,47.1844,251114.0
2018-02-07 10:00:00,52.29,52.61,52.21,52.5,293251.0,47.1844,47.4732,47.1122,47.3739,293251.0
2018-02-07 10:10:00,52.5,52.5,52.27,52.44,395135.0,47.3739,47.3739,47.1664,47.3198,395135.0
2018-02-07 10:20:00,52.44,52.51,52.28,52.41,257046.0,47.3198,47.3829,47.1754,47.2927,257046.0
2018-02-07 10:30:00,52.41,52.5,52.1,52.1,255290.0,47.2927,47.3739,47.013,47.013,255290.0
2018-02-07 10:40:00,52.1,52.1,51.87,52.02,174241.0,47.013,47.013,46.8054,46.9408,174241.0
2018-02-07 10:50:00,52.02,52.38,52.01,52.35,250321.0,46.9408,47.2656,46.9317,47.2385,250321.0
2018-02-07 11:00:00,52.35,52.74,52.35,52.7,143967.0,47.2385,47.5905,47.2385,47.5544,143967.0
2018-02-07 11:10:00,52.7,52.95,52.63,52.75,213531.0,47.5544,47.78,47.4912,47.5995,213531.0
2018-02-07 11:20:00,52.76,52.83,52.63,52.65,136610.0,47.6085,47.6717,47.4912,47.5093,136610.0
2018-02-07 11:30:00,52.63,52.64,52.48,52.55,144649.0,47.4912,47.5002,47.3559,47.419,144649.0
2018-02-07 11:40:00,52.55,52.71,52.48,52.69,107066.0,47.419,47.5634,47.3559,47.5453,107066.0
2018-02-07 11:50:00,52.67,52.92,52.61,52.9,160524.0,47.5273,47.7529,47.4732,47.7348,160524.0
2018-02-07 12:00:00,52.91,53.01,52.84,53.0,155737.0,47.7439,47.8341,47.6807,47.8251,155737.0
2018-02-07 12:10:00,53.0,53.02,52.9,52.95,119373.0,47.8251,47.8431,47.7348,47.78,119373.0
2018-02-07 12:20:00,52.96,52.96,52.79,52.85,118751.0,47.789,47.789,47.6356,47.6897,118751.0
2018-02-07 12:30:00,52.85,52.86,52.58,52.63,152689.0,47.6897,47.6987,47.4461,47.4912,152689.0
2018-02-07 12:40:00,52.62,52.79,52.53,52.58,107261.0,47.4822,47.6356,47.401,47.4461,107261.0
2018-02-07 12:50:00,52.56,52.63,52.46,52.47,112419.0,47.428,47.4912,47.3378,47.3468,112419.0
2018-02-07 13:00:00,52.48,52.61,52.2,52.22,311205.0,47.3559,47.4732,47.1032,47.1212,311205.0
2018-02-07 13:10:00,52.22,52.26,51.82,52.26,331453.0,47.1212,47.1573,46.7603,47.1573,331453.0
2018-02-07 13:20:00,52.27,52.33,52.11,52.21,272060.0,47.1664,47.2205,47.022,47.1122,272060.0
2018-02-07 13:30:00,52.19,52.53,52.11,52.37,214852.0,47.0942,47.401,47.022,47.2566,214852.0
2018-02-07 13:40:00,52.38,52.53,52.24,52.25,157264.0,47.2656,47.401,47.1393,47.1483,157264.0
2018-02-07 13:50:00,52.26,52.26,52.08,52.24,91002.0,47.1573,47.1573,46.9949,47.1393,91002.0
2018-02-07 14:00:00,52.23,52.23,51.99,52.06,244483.0,47.1303,47.1303,46.9137,46.9769,244483.0
2018-02-07 14:10:00,52.07,52.26,52.06,52.21,99949.0,46.9859,47.1573,46.9769,47.1122,99949.0
2018-02-07 14:20:00,52.21,52.44,52.2,52.44,81469.0,47.1122,47.3198,47.1032,47.3198,81469.0
2018-02-07 14:30:00,52.44,52.47,52.3,52.3,87182.0,47.3198,47.3468,47.1934,47.1934,87182.0
2018-02-07 14:40:00,52.29,52.37,52.04,52.1,128402.0,47.1844,47.2566,46.9588,47.013,128402.0
2018-02-07 14:50:00,52.1,52.2,51.91,52.19,124764.0,47.013,47.1032,46.8415,47.0942,124764.0
2018-02-07 15:00:00,52.19,52.45,52.18,52.35,130288.0,47.0942,47.3288,47.0851,47.2385,130288.0
2018-02-07 15:10:00,52.36,52.49,52.32,52.38,150475.0,47.2476,47.3649,47.2115,47.2656,150475.0
2018-02-07 15:20:00,52.38,52.65,52.37,52.55,169732.0,47.2656,47.5093,47.2566,47.419,169732.0
2018-02-07 15:30:00,52.55,52.72,52.48,52.56,217605.0,47.419,47.5724,47.3559,47.428,217605.0
2018-02-07 15:40:00,52.55,52.69,52.22,52.33,363050.0,47.419,47.5453,47.1212,47.2205,363050.0
2018-02-07 15:50:00,52.32,52.39,52.0,52.02,774530.0,47.2115,47.2746,46.9227,46.9408,774530.0
2018-02-08 09:30:00,51.99,52.17,51.61,51.66,393020.0,47.0096,47.1724,46.666,46.7112,393020.0
2018-02-08 09:40:00,51.66,51.73,51.3,51.38,233633.0,46.7112,46.7745,46.3857,46.4581,233633.0
2018-02-08 09:50:00,51.4,51.78,51.33,51.6,201507.0,46.4762,46.8197,46.4129,46.657,201507.0
2018-02-08 10:00:00,51.59,51.65,51.48,51.55,204907.0,46.648,46.7022,46.5485,46.6118,204907.0
2018-02-08 10:10:00,51.54,51.54,51.25,51.28,205813.0,46.6027,46.6027,46.3405,46.3676,205813.0
2018-02-08 10:20:00,51.28,51.33,51.0,51.02,227179.0,46.3676,46.4129,46.1145,46.1326,227179.0
2018-02-08 10:30:00,51.02,51.16,50.99,51.03,266872.0,46.1326,46.2591,46.1054,46.1416,266872.0
2018-02-08 10:40:00,51.03,51.09,50.84,50.86,178687.0,46.1416,46.1958,45.9698,45.9879,178687.0
2018-02-08 10:50:00,50.86,50.88,50.57,50.75,283033.0,45.9879,46.006,45.7257,45.8884,283033.0
2018-02-08 11:00:00,50.76,50.9,50.64,50.67,193813.0,45.8975,46.024,45.789,45.8161,193813.0
2018-02-08 11:10:00,50.67,50.71,50.41,50.46,170829.0,45.8161,45.8522,45.581,45.6262,170829.0
2018-02-08 11:20:00,50.47,50.5,50.23,50.38,191060.0,45.6352,45.6624,45.4182,45.5539,191060.0
2018-02-08 11:30:00,50.4,50.73,50.32,50.62,148875.0,45.5719,45.8703,45.4996,45.7709,148875.0
2018-02-08 11:40:00,50.62,50.66,50.4,50.49,184976.0,45.7709,45.807,45.5719,45.6533,184976.0
2018-02-08 11:50:00,50.5,50.68,50.49,50.51,189743.0,45.6624,45.8251,45.6533,45.6714,189743.0
2018-02-08 12:00:00,50.5,50.6,50.3,50.33,216206.0,45.6624,45.7528,45.4815,45.5087,216206.0
2018-02-08 12:10:00,50.31,50.32,50.09,50.1,179493.0,45.4906,45.4996,45.2916,45.3007,179493.0
2018-02-08 12:20:00,50.09,50.09,49.75,49.94,344594.0,45.2916,45.2916,44.9842,45.156,344594.0
2018-02-08 12:30:00,49.96,50.09,49.73,50.05,255454.0,45.1741,45.2916,44.9661,45.2555,255454.0
2018-02-08 12:40:00,50.06,50.33,49.95,49.99,176817.0,45.2645,45.5087,45.1651,45.2012,176817.0
2018-02-08 12:50:00,50.0,50.0,49.69,49.88,247040.0,45.2103,45.2103,44.93,45.1018,247040.0
2018-02-08 13:00:00,49.88,50.03,49.75,49.97,219343.0,45.1018,45.2374,44.9842,45.1831,219343.0
2018-02-08 13:10:00,49.97,50.13,49.83,50.07,188170.0,45.1831,45.3278,45.0565,45.2736,188170.0
2018-02-08 13:20:00,50.07,50.2,49.85,49.86,164651.0,45.2736,45.3911,45.0746,45.0837,164651.0
2018-02-08 13:30:00,49.85,50.25,49.84,50.23,159642.0,45.0746,45.4363,45.0656,45.4182,159642.0
2018-02-08 13:40:00,50.25,50.62,50.24,50.38,226803.0,45.4363,45.7709,45.4273,45.5539,226803.0
2018-02-08 13:50:00,50.39,50.55,50.29,50.45,150992.0,45.5629,45.7076,45.4725,45.6172,150992.0
2018-02-08 14:00:00,50.44,50.45,50.08,50.13,191171.0,45.6081,45.6172,45.2826,45.3278,191171.0
2018-02-08 14:10:00,50.13,50.38,50.08,50.25,227935.0,45.3278,45.5539,45.2826,45.4363,227935.0
2018-02-08 14:20:00,50.24,50.31,49.86,49.94,204790.0,45.4273,45.4906,45.0837,45.156,204790.0
2018-02-08 14:30:00,49.93,49.98,49.72,49.94,177730.0,45.147,45.1922,44.9571,45.156,177730.0
2018-02-08 14:40:00,49.96,50.07,49.84,49.96,176242.0,45.1741,45.2736,45.0656,45.1741,176242.0
2018-02-08 14:50:00,49.96,49.98,49.7,49.81,210819.0,45.1741,45.1922,44.939,45.0385,210819.0
2018-02-08 15:00:00,49.81,50.03,49.74,49.77,179036.0,45.0385,45.2374,44.9752,45.0023,179036.0
2018-02-08 15:10:00,49.76,49.86,49.71,49.76,326749.0,44.9933,45.0837,44.948,44.9933,326749.0
2018-02-08 15:20:00,49.77,50.02,49.69,49.85,258176.0,45.0023,45.2283,44.93,45.0746,258176.0
2018-02-08 15:30:00,49.84,49.97,49.59,49.61,594217.0,45.0656,45.1831,44.8395,44.8576,594217.0
2018-02-08 15:40:00,49.6,49.74,49.37,49.43,646331.0,44.8486,44.9752,44.6406,44.6949,646331.0
2018-02-08 15:50:00,49.43,49.43,48.9,48.91,1140967.0,44.6949,44.6949,44.2156,44.2247,1140967.0
2018-02-09 09:30:00,50.21,50.21,49.39,49.39,480160.0,45.4001,45.4001,44.6587,44.6587,480160.0
2018-02-09 09:40:00,49.4,49.78,49.22,49.64,339149.0,44.6677,45.0113,44.505,44.8848,339149.0
2018-02-09 09:50:00,49.65,49.92,49.56,49.63,258312.0,44.8938,45.1379,44.8124,44.8757,258312.0
2018-02-09 10:00:00,49.64,49.71,49.29,49.43,187051.0,44.8848,44.948,44.5683,44.6949,187051.0
2018-02-09 10:10:00,49.42,49.47,49.17,49.33,166940.0,44.6858,44.731,44.4598,44.6044,166940.0
2018-02-09 10:20:00,49.34,49.49,49.26,49.32,201443.0,44.6135,44.7491,44.5412,44.5954,201443.0
2018-02-09 10:30:00,49.33,49.35,49.06,49.09,181187.0,44.6044,44.6225,44.3603,44.3874,181187.0
2018-02-09 10:40:00,49.08,49.13,48.59,48.76,497919.0,44.3784,44.4236,43.9353,44.089,497919.0
2018-02-09 10:50:00,48.76,49.27,48.65,49.01,361381.0,44.089,44.5502,43.9896,44.3151,361381.0
2018-02-09 11:00:00,49.03,49.29,48.9,48.95,403651.0,44.3332,44.5683,44.2156,44.2608,403651.0
2018-02-09 11:10:00,48.93,49.1,48.74,48.91,214984.0,44.2428,44.3965,44.071,44.2247,214984.0
2018-02-09 11:20:00,48.91,49.09,48.81,48.97,163033.0,44.2247,44.3874,44.1343,44.2789,163033.0
2018-02-09 11:30:00,48.97,49.26,48.91,49.1,127270.0,44.2789,44.5412,44.2247,44.3965,127270.0
2018-02-09 11:40:00,49.1,49.11,48.94,48.98,226672.0,44.3965,44.4055,44.2518,44.288,226672.0
2018-02-09 11:50:00,48.97,49.02,48.69,48.71,145837.0,44.2789,44.3241,44.0258,44.0438,145837.0
2018-02-09 12:00:00,48.73,48.78,48.27,48.3,262686.0,44.0619,44.1071,43.646,43.6731,262686.0
2018-02-09 12:10:00,48.29,48.51,48.24,48.41,213475.0,43.6641,43.863,43.6189,43.7726,213475.0
2018-02-09 12:20:00,48.41,48.67,48.25,48.26,197612.0,43.7726,44.0077,43.6279,43.6369,197612.0
2018-02-09 12:30:00,48.25,48.43,48.2,48.25,226025.0,43.6279,43.7907,43.5827,43.6279,226025.0
2018-02-09 12:40:00,48.24,48.3,48.15,48.24,154010.0,43.6189,43.6731,43.5375,43.6189,154010.0
2018-02-09 12:50:00,48.24,48.8,48.17,48.77,272564.0,43.6189,44.1252,43.5556,44.0981,272564.0
2018-02-09 13:00:00,48.77,48.77,48.46,48.49,203563.0,44.0981,44.0981,43.8178,43.8449,203563.0
2018-02-09 13:10:00,48.5,48.58,48.33,48.58,219884.0,43.854,43.9263,43.7002,43.9263,219884.0
2018-02-09 13:20:00,48.58,48.64,48.2,48.27,290518.0,43.9263,43.9805,43.5827,43.646,290518.0
2018-02-09 13:30:00,48.26,48.39,48.04,48.19,314146.0,43.6369,43.7545,43.438,43.5737,314146.0
2018-02-09 13:40:00,48.19,48.87,48.18,48.84,361452.0,43.5737,44.1885,43.5646,44.1614,361452.0
2018-02-09 13:50:00,48.84,49.34,48.81,49.11,400861.0,44.1614,44.6135,44.1343,44.4055,400861.0
2018-02-09 14:00:00,49.1,49.77,49.09,49.57,342006.0,44.3965,45.0023,44.3874,44.8215,342006.0
2018-02-09 14:10:00,49.57,49.94,49.46,49.89,340134.0,44.8215,45.156,44.722,45.1108,340134.0
2018-02-09 14:20:00,49.9,50.11,49.53,49.53,294643.0,45.1198,45.3097,44.7853,44.7853,294643.0
2018-02-09 14:30:00,49.53,49.65,49.32,49.57,206591.0,44.7853,44.8938,44.5954,44.8215,206591.0
2018-02-09 14:40:00,49.59,49.68,49.42,49.57,196269.0,44.8395,44.9209,44.6858,44.8215,196269.0
2018-02-09 14:50:00,49.55,49.79,49.4,49.41,163212.0,44.8034,45.0204,44.6677,44.6768,163212.0
2018-02-09 15:00:00,49.41,49.42,48.98,49.1,258375.0,44.6768,44.6858,44.288,44.3965,258375.0
2018-02-09 15:10:00,49.1,49.55,49.0,49.48,193610.0,44.3965,44.8034,44.3061,44.7401,193610.0
2018-02-09 15:20:00,49.49,49.63,49.3,49.47,201169.0,44.7491,44.8757,44.5773,44.731,201169.0
2018-02-09 15:30:00,49.47,49.79,49.43,49.64,453432.0,44.731,45.0204,44.6949,44.8848,453432.0
2018-02-09 15:40:00,49.63,50.31,49.63,50.25,371441.0,44.8757,45.4906,44.8757,45.4363,371441.0
2018-02-09 15:50:00,50.22,50.52,49.94,50.12,956483.0,45.4092,45.6805,45.156,45.3188,956483.0
2018-02-12 09:30:00,50.72,51.28,50.6,50.89,343291.0,45.8613,46.3676,45.7528,46.015,343291.0
2018-02-12 09:40:00,50.9,51.15,50.84,50.94,227722.0,46.024,46.2501,45.9698,46.0602,227722.0
2018-02-12 09:50:00,50.93,50.98,50.58,50.6,136224.0,46.0512,46.0964,45.7347,45.7528,136224.0
2018-02-12 10:00:00,50.61,50.82,50.52,50.69,191258.0,45.7618,45.9517,45.6805,45.8342,191258.0
2018-02-12 10:10:00,50.66,50.71,50.5,50.55,116210.0,45.807,45.8522,45.6624,45.7076,116210.0
2018-02-12 10:20:00,50.55,50.67,50.43,50.65,193108.0,45.7076,45.8161,45.5991,45.798,193108.0
2018-02-12 10:30:00,50.66,50.89,50.48,50.71,109310.0,45.807,46.015,45.6443,45.8522,109310.0
2018-02-12 10:40:00,50.7,50.86,50.62,50.85,95528.0,45.8432,45.9879,45.7709,45.9788,95528.0
2018-02-12 10:50:00,50.87,50.96,50.71,50.96,84132.0,45.9969,46.0783,45.8522,46.0783,84132.0
2018-02-12 11:00:00,50.96,51.0,50.76,50.81,124087.0,46.0783,46.1145,45.8975,45.9427,124087.0
2018-02-12 11:10:00,50.82,51.0,50.73,50.97,143532.0,45.9517,46.1145,45.8703,46.0873,143532.0
2018-02-12 11:20:00,50.99,51.04,50.88,50.92,143283.0,46.1054,46.1506,46.006,46.0421,143283.0
2018-02-12 11:30:00,50.92,50.95,50.75,50.95,90373.0,46.0421,46.0693,45.8884,46.0693,90373.0
2018-02-12 11:40:00,50.99,51.05,50.94,50.98,98419.0,46.1054,46.1597,46.0602,46.0964,98419.0
2018-02-12 11:50:00,50.98,51.2,50.89,51.1,174587.0,46.0964,46.2953,46.015,46.2049,174587.0
2018-02-12 12:00:00,51.09,51.11,50.97,51.08,142562.0,46.1958,46.2139,46.0873,46.1868,142562.0
2018-02-12 12:10:00,51.08,51.2,51.01,51.11,167510.0,46.1868,46.2953,46.1235,46.2139,167510.0
2018-02-12 12:20:00,51.12,51.15,51.0,51.01,89553.0,46.223,46.2501,46.1145,46.1235,89553.0
2018-02-12 12:30:00,51.01,51.04,50.93,51.03,72885.0,46.1235,46.1506,46.0512,46.1416,72885.0
2018-02-12 12:40:00,51.04,51.04,50.91,50.92,52130.0,46.1506,46.1506,46.0331,46.0421,52130.0
2018-02-12 12:50:00,50.92,51.07,50.92,50.96,86180.0,46.0421,46.1778,46.0421,46.0783,86180.0
2018-02-12 13:00:00,50.97,51.07,50.9,50.92,63574.0,46.0873,46.1778,46.024,46.0421,63574.0
2018-02-12 13:10:00,50.93,51.02,50.93,50.97,49497.0,46.0512,46.1326,46.0512,46.0873,49497.0
2018-02-12 13:20:00,50.96,51.09,50.92,51.06,97379.0,46.0783,46.1958,46.0421,46.1687,97379.0
2018-02-12 13:30:00,51.07,51.08,51.0,51.07,84517.0,46.1778,46.1868,46.1145,46.1778,84517.0
2018-02-12 13:40:00,51.07,51.17,51.04,51.16,78754.0,46.1778,46.2682,46.1506,46.2591,78754.0
2018-02-12 13:50:00,51.15,51.49,51.15,51.38,90853.0,46.2501,46.5575,46.2501,46.4581,90853.0
2018-02-12 14:00:00,51.38,51.42,51.21,51.23,96079.0,46.4581,46.4942,46.3044,46.3224,96079.0
2018-02-12 14:10:00,51.23,51.32,51.22,51.26,79512.0,46.3224,46.4038,46.3134,46.3496,79512.0
2018-02-12 14:20:00,51.27,51.46,51.26,51.43,66111.0,46.3586,46.5304,46.3496,46.5033,66111.0
2018-02-12 14:30:00,51.43,51.5,51.35,51.45,113826.0,46.5033,46.5666,46.4309,46.5214,113826.0
2018-02-12 14:40:00,51.46,51.49,51.2,51.22,75928.0,46.5304,46.5575,46.2953,46.3134,75928.0
2018-02-12 14:50:00,51.2,51.23,51.12,51.18,102546.0,46.2953,46.3224,46.223,46.2772,102546.0
2018-02-12 15:00:00,51.19,51.3,51.07,51.07,96776.0,46.2863,46.3857,46.1778,46.1778,96776.0
2018-02-12 15:10:00,51.06,51.31,51.05,51.2,130861.0,46.1687,46.3948,46.1597,46.2953,130861.0
2018-02-12 15:20:00,51.2,51.35,51.2,51.25,94621.0,46.2953,46.4309,46.2953,46.3405,94621.0
2018-02-12 15:30:00,51.26,51.32,50.97,51.07,167652.0,46.3496,46.4038,46.0873,46.1778,167652.0
2018-02-12 15:40:00,51.07,51.2,50.75,50.92,307598.0,46.1778,46.2953,45.8884,46.0421,307598.0
2018-02-12 15:50:00,50.92,51.1,50.88,50.93,646935.0,46.0421,46.2049,46.006,46.0512,646935.0
2018-02-13 09:30:00,50.63,50.98,50.57,50.82,237121.0,45.7799,46.0964,45.7257,45.9517,237121.0
2018-02-13 09:40:00,50.81,51.0,50.62,50.65,222779.0,45.9427,46.1145,45.7709,45.798,222779.0
2018-02-13 09:50:00,50.65,50.7,50.45,50.55,238623.0,45.798,45.8432,45.6172,45.7076,238623.0
2018-02-13 10:00:00,50.52,50.65,50.42,50.51,255854.0,45.6805,45.798,45.59,45.6714,255854.0
2018-02-13 10:10:00,50.52,50.61,50.47,50.53,186510.0,45.6805,45.7618,45.6352,45.6895,186510.0
2018-02-13 10:20:00,50.52,50.61,50.48,50.48,129754.0,45.6805,45.7618,45.6443,45.6443,129754.0
2018-02-13 10:30:00,50.48,50.51,50.29,50.38,230221.0,45.6443,45.6714,45.4725,45.5539,230221.0
2018-02-13 10:40:00,50.38,50.59,50.33,50.57,163774.0,45.5539,45.7437,45.5087,45.7257,163774.0
2018-02-13 10:50:00,50.58,50.59,50.46,50.47,144246.0,45.7347,45.7437,45.6262,45.6352,144246.0
2018-02-13 11:00:00,50.46,50.53,50.35,50.5,98200.0,45.6262,45.6895,45.5267,45.6624,98200.0
2018-02-13 11:10:00,50.51,50.61,50.47,50.6,135002.0,45.6714,45.7618,45.6352,45.7528,135002.0
2018-02-13 11:20:00,50.6,50.69,50.52,50.61,235365.0,45.7528,45.8342,45.6805,45.7618,235365.0
2018-02-13 11:30:00,50.6,50.67,50.47,50.55,81838.0,45.7528,45.8161,45.6352,45.7076,81838.0
2018-02-13 11:40:00,50.55,50.67,50.48,50.65,139294.0,45.7076,45.8161,45.6443,45.798,139294.0
2018-02-13 11:50:00,50.65,50.81,50.65,50.79,161277.0,45.798,45.9427,45.798,45.9246,161277.0
2018-02-13 12:00:00,50.79,50.81,50.71,50.74,53132.0,45.9246,45.9427,45.8522,45.8794,53132.0
2018-02-13 12:10:00,50.74,50.89,50.74,50.82,95631.0,45.8794,46.015,45.8794,45.9517,95631.0
2018-02-13 12:20:00,50.81,50.82,50.65,50.69,98273.0,45.9427,45.9517,45.798,45.8342,98273.0
2018-02-13 12:30:00,50.69,50.75,50.6,50.65,76002.0,45.8342,45.8884,45.7528,45.798,76002.0
2018-02-13 12:40:00,50.65,50.84,50.65,50.83,98966.0,45.798,45.9698,45.798,45.9608,98966.0
2018-02-13 12:50:00,50.83,50.84,50.72,50.73,84526.0,45.9608,45.9698,45.8613,45.8703,84526.0
2018-02-13 13:00:00,50.73,50.84,50.72,50.83,68414.0,45.8703,45.9698,45.8613,45.9608,68414.0
2018-02-13 13:10:00,50.84,50.99,50.8,50.96,86934.0,45.9698,46.1054,45.9336,46.0783,86934.0
2018-02-13 13:20:00,50.97,51.07,50.95,51.01,79773.0,46.0873,46.1778,46.0693,46.1235,79773.0
2018-02-13 13:30:00,51.0,51.14,50.98,51.13,52204.0,46.1145,46.2411,46.0964,46.232,52204.0
2018-02-13 13:40:00,51.13,51.14,51.06,51.08,68171.0,46.232,46.2411,46.1687,46.1868,68171.0
2018-02-13 13:50:00,51.08,51.17,51.06,51.1,61607.0,46.1868,46.2682,46.1687,46.2049,61607.0
2018-02-13 14:00:00,51.1,51.11,51.02,51.04,78256.0,46.2049,46.2139,46.1326,46.1506,78256.0
2018-02-13 14:10:00,51.04,51.12,51.0,51.01,89969.0,46.1506,46.223,46.1145,46.1235,89969.0
2018-02-13 14:20:00,51.01,51.11,50.97,50.97,89881.0,46.1235,46.2139,46.0873,46.0873,89881.0
2018-02-13 14:30:00,50.97,50.98,50.89,50.92,57821.0,46.0873,46.0964,46.015,46.0421,57821.0
2018-02-13 14:40:00,50.91,50.99,50.86,50.99,88284.0,46.0331,46.1054,45.9879,46.1054,88284.0
2018-02-13 14:50:00,50.99,51.09,50.99,51.04,109151.0,46.1054,46.1958,46.1054,46.1506,109151.0
2018-02-13 15:00:00,51.04,51.07,50.99,51.04,73363.0,46.1506,46.1778,46.1054,46.1506,73363.0
2018-02-13 15:10:00,51.04,51.09,50.99,51.03,100423.0,46.1506,46.1958,46.1054,46.1416,100423.0
2018-02-13 15:20:00,51.02,51.11,50.99,51.11,163604.0,46.1326,46.2139,46.1054,46.2139,163604.0
2018-02-13 15:30:00,51.1,51.22,51.06,51.19,176426.0,46.2049,46.3134,46.1687,46.2863,176426.0
2018-02-13 15:40:00,51.19,51.19,51.01,51.13,261400.0,46.2863,46.2863,46.1235,46.232,261400.0
2018-02-13 15:50:00,51.14,51.21,51.1,51.15,589901.0,46.2411,46.3044,46.2049,46.2501,589901.0
2018-02-14 09:30:00,50.95,51.48,50.9,51.03,225364.0,46.0693,46.5485,46.024,46.1416,225364.0
2018-02-14 09:40:00,51.03,51.33,50.99,51.3,339179.0,46.1416,46.4129,46.1054,46.3857,339179.0
2018-02-14 09:50:00,51.31,51.5,51.22,51.3,193664.0,46.3948,46.5666,46.3134,46.3857,193664.0
2018-02-14 10:00:00,51.3,51.42,51.23,51.41,138444.0,46.3857,46.4942,46.3224,46.4852,138444.0
2018-02-14 10:10:00,51.4,51.51,51.38,51.47,171457.0,46.4762,46.5756,46.4581,46.5394,171457.0
2018-02-14 10:20:00,51.47,51.65,51.41,51.42,145926.0,46.5394,46.7022,46.4852,46.4942,145926.0
2018-02-14 10:30:00,51.42,51.61,51.34,51.61,76764.0,46.4942,46.666,46.4219,46.666,76764.0
2018-02-14 10:40:00,51.62,51.77,51.59,51.66,83532.0,46.6751,46.8107,46.648,46.7112,83532.0
2018-02-14 10:50:00,51.65,51.71,51.58,51.59,64341.0,46.7022,46.7565,46.6389,46.648,64341.0
2018-02-14 11:00:00,51.6,51.68,51.44,51.45,99700.0,46.657,46.7293,46.5123,46.5214,99700.0
2018-02-14 11:10:00,51.46,51.63,51.45,51.63,56573.0,46.5304,46.6841,46.5214,46.6841,56573.0
2018-02-14 11:20:00,51.61,51.72,51.52,51.71,56788.0,46.666,46.7655,46.5847,46.7565,56788.0
2018-02-14 11:30:00,51.72,51.76,51.57,51.74,121480.0,46.7655,46.8017,46.6299,46.7836,121480.0
2018-02-14 11:40:00,51.73,51.85,51.62,51.62,73497.0,46.7745,46.883,46.6751,46.6751,73497.0
2018-02-14 11:50:00,51.62,51.69,51.61,51.62,67631.0,46.6751,46.7384,46.666,46.6751,67631.0
2018-02-14 12:00:00,51.62,51.81,51.62,51.7,55212.0,46.6751,46.8469,46.6751,46.7474,55212.0
2018-02-14 12:10:00,51.7,51.79,51.67,51.75,55694.0,46.7474,46.8288,46.7203,46.7926,55694.0
2018-02-14 12:20:00,51.74,51.96,51.71,51.92,50637.0,46.7836,46.9825,46.7565,46.9463,50637.0
2018-02-14 12:30:00,51.91,51.99,51.9,51.92,67016.0,46.9373,47.0096,46.9283,46.9463,67016.0
2018-02-14 12:40:00,51.92,51.94,51.81,51.81,49612.0,46.9463,46.9644,46.8469,46.8469,49612.0
2018-02-14 12:50:00,51.81,52.01,51.77,51.97,104241.0,46.8469,47.0277,46.8107,46.9915,104241.0
2018-02-14 13:00:00,51.97,52.14,51.95,52.05,95162.0,46.9915,47.1453,46.9735,47.0639,95162.0
2018-02-14 13:10:00,52.05,52.16,52.02,52.04,58072.0,47.0639,47.1633,47.0368,47.0548,58072.0
2018-02-14 13:20:00,52.04,52.19,52.03,52.07,105616.0,47.0548,47.1905,47.0458,47.082,105616.0
2018-02-14 13:30:00,52.08,52.16,52.05,52.15,81304.0,47.091,47.1633,47.0639,47.1543,81304.0
2018-02-14 13:40:00,52.15,52.24,52.09,52.23,73646.0,47.1543,47.2357,47.1001,47.2266,73646.0
2018-02-14 13:50:00,52.23,52.28,52.17,52.27,88422.0,47.2266,47.2719,47.1724,47.2628,88422.0
2018-02-14 14:00:00,52.28,52.4,52.21,52.23,101478.0,47.2719,47.3804,47.2086,47.2266,101478.0
2018-02-14 14:10:00,52.24,52.26,52.13,52.22,115971.0,47.2357,47.2538,47.1362,47.2176,115971.0
2018-02-14 14:20:00,52.22,52.23,51.92,51.94,81882.0,47.2176,47.2266,46.9463,46.9644,81882.0
2018-02-14 14:30:00,51.92,52.17,51.9,52.17,65731.0,46.9463,47.1724,46.9283,47.1724,65731.0
2018-02-14 14:40:00,52.16,52.29,52.15,52.28,113366.0,47.1633,47.2809,47.1543,47.2719,113366.0
2018-02-14 14:50:00,52.28,52.41,52.28,52.35,86416.0,47.2719,47.3894,47.2719,47.3351,86416.0
2018-02-14 15:00:00,52.36,52.49,52.35,52.44,94988.0,47.3442,47.4617,47.3351,47.4165,94988.0
2018-02-14 15:10:00,52.43,52.61,52.38,52.58,94900.0,47.4075,47.5702,47.3623,47.5431,94900.0
2018-02-14 15:20:00,52.57,52.59,52.42,52.48,112831.0,47.5341,47.5522,47.3984,47.4527,112831.0
2018-02-14 15:30:00,52.48,52.51,52.37,52.44,154042.0,47.4527,47.4798,47.3532,47.4165,154042.0
2018-02-14 15:40:00,52.45,52.46,52.26,52.41,240545.0,47.4256,47.4346,47.2538,47.3894,240545.0
2018-02-14 15:50:00,52.41,52.48,52.33,52.42,686374.0,47.3894,47.4527,47.3171,47.3984,686374.0
2018-02-15 09:30:00,52.92,52.98,52.73,52.95,172538.0,47.8505,47.9048,47.6787,47.8777,172538.0
2018-02-15 09:40:00,52.97,53.14,52.85,52.85,201094.0,47.8958,48.0495,47.7872,47.7872,201094.0
2018-02-15 09:50:00,52.83,52.89,52.64,52.73,214989.0,47.7692,47.8234,47.5974,47.6787,214989.0
2018-02-15 10:00:00,52.73,52.86,52.47,52.52,95263.0,47.6787,47.7963,47.4437,47.4889,95263.0
2018-02-15 10:10:00,52.51,52.52,52.3,52.4,220141.0,47.4798,47.4889,47.2899,47.3804,220141.0
2018-02-15 10:20:00,52.39,52.55,52.36,52.5,95607.0,47.3713,47.516,47.3442,47.4708,95607.0
2018-02-15 10:30:00,52.49,52.53,52.16,52.17,125943.0,47.4617,47.4979,47.1633,47.1724,125943.0
2018-02-15 10:40:00,52.16,52.25,51.93,51.94,204229.0,47.1633,47.2447,46.9554,46.9644,204229.0
2018-02-15 10:50:00,51.95,52.04,51.71,51.72,151642.0,46.9735,47.0548,46.7565,46.7655,151642.0
2018-02-15 11:00:00,51.72,52.01,51.66,51.98,115848.0,46.7655,47.0277,46.7112,47.0006,115848.0
2018-02-15 11:10:00,51.98,52.2,51.98,52.07,98197.0,47.0006,47.1995,47.0006,47.082,98197.0
2018-02-15 11:20:00,52.08,52.23,52.06,52.23,52090.0,47.091,47.2266,47.0729,47.2266,52090.0
2018-02-15 11:30:00,52.21,52.21,52.0,52.01,75829.0,47.2086,47.2086,47.0187,47.0277,75829.0
2018-02-15 11:40:00,52.01,52.09,51.98,52.06,57573.0,47.0277,47.1001,47.0006,47.0729,57573.0
2018-02-15 11:50:00,52.06,52.09,51.92,52.02,109293.0,47.0729,47.1001,46.9463,47.0368,109293.0
2018-02-15 12:00:00,52.03,52.13,51.94,52.06,97505.0,47.0458,47.1362,46.9644,47.0729,97505.0
2018-02-15 12:10:00,52.07,52.16,52.02,52.14,46255.0,47.082,47.1633,47.0368,47.1453,46255.0
2018-02-15 12:20:00,52.15,52.18,52.1,52.15,47559.0,47.1543,47.1814,47.1091,47.1543,47559.0
2018-02-15 12:30:00,52.15,52.26,52.15,52.25,42611.0,47.1543,47.2538,47.1543,47.2447,42611.0
2018-02-15 12:40:00,52.24,52.27,52.18,52.2,103844.0,47.2357,47.2628,47.1814,47.1995,103844.0
2018-02-15 12:50:00,52.2,52.21,52.09,52.15,32216.0,47.1995,47.2086,47.1001,47.1543,32216.0
2018-02-15 13:00:00,52.15,52.32,52.15,52.28,49155.0,47.1543,47.308,47.1543,47.2719,49155.0
2018-02-15 13:10:00,52.3,52.37,52.28,52.3,43215.0,47.2899,47.3532,47.2719,47.2899,43215.0
2018-02-15 13:20:00,52.3,52.3,52.16,52.18,42690.0,47.2899,47.2899,47.1633,47.1814,42690.0
2018-02-15 13:30:00,52.19,52.19,52.09,52.1,41935.0,47.1905,47.1905,47.1001,47.1091,41935.0
2018-02-15 13:40:00,52.1,52.26,52.09,52.25,42823.0,47.1091,47.2538,47.1001,47.2447,42823.0
2018-02-15 13:50:00,52.24,52.26,52.16,52.22,32550.0,47.2357,47.2538,47.1633,47.2176,32550.0
2018-02-15 14:00:00,52.22,52.35,52.21,52.31,56237.0,47.2176,47.3351,47.2086,47.299,56237.0
2018-02-15 14:10:00,52.32,52.34,52.26,52.31,113937.0,47.308,47.3261,47.2538,47.299,113937.0
2018-02-15 14:20:00,52.32,52.37,52.27,52.36,75343.0,47.308,47.3532,47.2628,47.3442,75343.0
2018-02-15 14:30:00,52.35,52.37,52.29,52.32,39231.0,47.3351,47.3532,47.2809,47.308,39231.0
2018-02-15 14:40:00,52.32,52.38,52.27,52.38,43618.0,47.308,47.3623,47.2628,47.3623,43618.0
2018-02-15 14:50:00,52.37,52.38,52.26,52.26,41007.0,47.3532,47.3623,47.2538,47.2538,41007.0
2018-02-15 15:00:00,52.27,52.45,52.27,52.34,83783.0,47.2628,47.4256,47.2628,47.3261,83783.0
2018-02-15 15:10:00,52.33,52.37,52.25,52.34,73228.0,47.3171,47.3532,47.2447,47.3261,73228.0
2018-02-15 15:20:00,52.34,52.36,52.15,52.2,175313.0,47.3261,47.3442,47.1543,47.1995,175313.0
2018-02-15 15:30:00,52.2,52.2,52.03,52.12,201063.0,47.1995,47.1995,47.0458,47.1272,201063.0
2018-02-15 15:40:00,52.13,52.18,52.03,52.12,240022.0,47.1362,47.1814,47.0458,47.1272,240022.0
2018-02-15 15:50:00,52.12,52.33,52.09,52.33,390042.0,47.1272,47.3171,47.1001,47.3171,390042.0
2018-02-16 09:30:00,52.04,52.43,51.72,52.39,479431.0,47.0548,47.4075,46.7655,47.3713,479431.0
2018-02-16 09:40:00,52.38,52.41,52.03,52.19,179805.0,47.3623,47.3894,47.0458,47.1905,179805.0
2018-02-16 09:50:00,52.2,52.24,52.06,52.06,111714.0,47.1995,47.2357,47.0729,47.0729,111714.0
2018-02-16 10:00:00,52.07,52.09,51.94,52.09,123725.0,47.082,47.1001,46.9644,47.1001,123725.0
2018-02-16 10:10:00,52.1,52.26,52.05,52.16,107915.0,47.1091,47.2538,47.0639,47.1633,107915.0
2018-02-16 10:20:00,52.17,52.25,52.14,52.22,59658.0,47.1724,47.2447,47.1453,47.2176,59658.0
2018-02-16 10:30:00,52.23,52.3,52.2,52.21,93381.0,47.2266,47.2899,47.1995,47.2086,93381.0
2018-02-16 10:40:00,52.22,52.24,52.07,52.1,149132.0,47.2176,47.2357,47.082,47.1091,149132.0
2018-02-16 10:50:00,52.1,52.13,52.03,52.04,101976.0,47.1091,47.1362,47.0458,47.0548,101976.0
2018-02-16 11:00:00,52.04,52.37,52.03,52.36,99730.0,47.0548,47.3532,47.0458,47.3442,99730.0
2018-02-16 11:10:00,52.36,52.45,52.33,52.36,84318.0,47.3442,47.4256,47.3171,47.3442,84318.0
2018-02-16 11:20:00,52.36,52.39,52.23,52.23,54859.0,47.3442,47.3713,47.2266,47.2266,54859.0
2018-02-16 11:30:00,52.24,52.28,52.2,52.25,67593.0,47.2357,47.2719,47.1995,47.2447,67593.0
2018-02-16 11:40:00,52.25,52.28,52.22,52.28,75214.0,47.2447,47.2719,47.2176,47.2719,75214.0
2018-02-16 11:50:00,52.28,52.29,52.22,52.23,80064.0,47.2719,47.2809,47.2176,47.2266,80064.0
2018-02-16 12:00:00,52.23,52.29,52.22,52.24,77991.0,47.2266,47.2809,47.2176,47.2357,77991.0
2018-02-16 12:10:00,52.24,52.28,52.19,52.24,122159.0,47.2357,47.2719,47.1905,47.2357,122159.0
2018-02-16 12:20:00,52.23,52.26,52.21,52.26,56316.0,47.2266,47.2538,47.2086,47.2538,56316.0
2018-02-16 12:30:00,52.27,52.59,52.27,52.53,106806.0,47.2628,47.5522,47.2628,47.4979,106806.0
2018-02-16 12:40:00,52.52,52.53,52.43,52.43,126761.0,47.4889,47.4979,47.4075,47.4075,126761.0
2018-02-16 12:50:00,52.44,52.44,52.23,52.27,99089.0,47.4165,47.4165,47.2266,47.2628,99089.0
2018-02-16 13:00:00,52.28,52.36,52.23,52.29,94649.0,47.2719,47.3442,47.2266,47.2809,94649.0
2018-02-16 13:10:00,52.29,52.3,52.15,52.19,65618.0,47.2809,47.2899,47.1543,47.1905,65618.0
2018-02-16 13:20:00,52.2,52.29,52.1,52.12,83074.0,47.1995,47.2809,47.1091,47.1272,83074.0
2018-02-16 13:30:00,52.13,52.18,52.0,52.07,137200.0,47.1362,47.1814,47.0187,47.082,137200.0
2018-02-16 13:40:00,52.08,52.22,52.08,52.17,183767.0,47.091,47.2176,47.091,47.1724,183767.0
2018-02-16 13:50:00,52.17,52.24,52.05,52.14,78416.0,47.1724,47.2357,47.0639,47.1453,78416.0
2018-02-16 14:00:00,52.14,52.22,52.1,52.1,120997.0,47.1453,47.2176,47.1091,47.1091,120997.0
2018-02-16 14:10:00,52.09,52.15,51.92,52.06,90302.0,47.1001,47.1543,46.9463,47.0729,90302.0
2018-02-16 14:20:00,52.05,52.13,51.93,52.1,79665.0,47.0639,47.1362,46.9554,47.1091,79665.0
2018-02-16 14:30:00,52.1,52.19,52.07,52.14,104332.0,47.1091,47.1905,47.082,47.1453,104332.0
2018-02-16 14:40:00,52.15,52.15,52.03,52.1,76695.0,47.1543,47.1543,47.0458,47.1091,76695.0
2018-02-16 14:50:00,52.09,52.29,52.04,52.29,60015.0,47.1001,47.2809,47.0548,47.2809,60015.0
2018-02-16 15:00:00,52.28,52.3,52.19,52.28,149660.0,47.2719,47.2899,47.1905,47.2719,149660.0
2018-02-16 15:10:00,52.28,52.29,52.17,52.2,111127.0,47.2719,47.2809,47.1724,47.1995,111127.0
2018-02-16 15:20:00,52.2,52.29,52.15,52.24,64280.0,47.1995,47.2809,47.1543,47.2357,64280.0
2018-02-16 15:30:00,52.23,52.27,52.17,52.25,103418.0,47.2266,47.2628,47.1724,47.2447,103418.0
2018-02-16 15:40:00,52.25,52.37,52.15,52.33,220614.0,47.2447,47.3532,47.1543,47.3171,220614.0
2018-02-16 15:50:00,52.32,52.35,52.12,52.17,585685.0,47.308,47.3351,47.1272,47.1724,585685.0
2018-02-20 09:30:00,51.95,52.51,51.95,52.42,158930.0,46.9735,47.4798,46.9735,47.3984,158930.0
2018-02-20 09:40:00,52.42,52.71,52.37,52.7,139643.0,47.3984,47.6607,47.3532,47.6516,139643.0
2018-02-20 09:50:00,52.7,52.72,52.36,52.38,68594.0,47.6516,47.6697,47.3442,47.3623,68594.0
2018-02-20 10:00:00,52.38,52.46,52.31,52.45,83519.0,47.3623,47.4346,47.299,47.4256,83519.0
2018-02-20 10:10:00,52.45,52.47,52.17,52.27,181438.0,47.4256,47.4437,47.1724,47.2628,181438.0
2018-02-20 10:20:00,52.27,52.37,52.22,52.25,81859.0,47.2628,47.3532,47.2176,47.2447,81859.0
2018-02-20 10:30:00,52.23,52.29,52.06,52.09,72445.0,47.2266,47.2809,47.0729,47.1001,72445.0
2018-02-20 10:40:00,52.08,52.29,52.07,52.28,76058.0,47.091,47.2809,47.082,47.2719,76058.0
2018-02-20 10:50:00,52.28,52.3,52.18,52.25,57221.0,47.2719,47.2899,47.1814,47.2447,57221.0
2018-02-20 11:00:00,52.25,52.43,52.21,52.35,80746.0,47.2447,47.4075,47.2086,47.3351,80746.0
2018-02-20 11:10:00,52.37,52.38,52.28,52.34,54921.0,47.3532,47.3623,47.2719,47.3261,54921.0
2018-02-20 11:20:00,52.34,52.62,52.34,52.61,66977.0,47.3261,47.5793,47.3261,47.5702,66977.0
2018-02-20 11:30:00,52.62,52.66,52.53,52.53,57230.0,47.5793,47.6155,47.4979,47.4979,57230.0
2018-02-20 11:40:00,52.52,52.62,52.51,52.55,47851.0,47.4889,47.5793,47.4798,47.516,47851.0
2018-02-20 11:50:00,52.55,52.63,52.52,52.62,51484.0,47.516,47.5883,47.4889,47.5793,51484.0
2018-02-20 12:00:00,52.61,52.68,52.54,52.68,87029.0,47.5702,47.6335,47.5069,47.6335,87029.0
2018-02-20 12:10:00,52.68,52.7,52.59,52.61,42450.0,47.6335,47.6516,47.5522,47.5702,42450.0
2018-02-20 12:20:00,52.59,52.64,52.53,52.57,24536.0,47.5522,47.5974,47.4979,47.5341,24536.0
2018-02-20 12:30:00,52.57,52.6,52.53,52.55,60539.0,47.5341,47.5612,47.4979,47.516,60539.0
2018-02-20 12:40:00,52.54,52.56,52.43,52.52,32720.0,47.5069,47.525,47.4075,47.4889,32720.0
2018-02-20 12:50:00,52.51,52.55,52.46,52.53,27379.0,47.4798,47.516,47.4346,47.4979,27379.0
2018-02-20 13:00:00,52.52,52.53,52.37,52.37,40372.0,47.4889,47.4979,47.3532,47.3532,40372.0
2018-02-20 13:10:00,52.37,52.52,52.35,52.5,41162.0,47.3532,47.4889,47.3351,47.4708,41162.0
2018-02-20 13:20:00,52.5,52.52,52.42,52.45,35498.0,47.4708,47.4889,47.3984,47.4256,35498.0
2018-02-20 13:30:00,52.44,52.56,52.41,52.5,39315.0,47.4165,47.525,47.3894,47.4708,39315.0
2018-02-20 13:40:00,52.5,52.59,52.47,52.59,33014.0,47.4708,47.5522,47.4437,47.5522,33014.0
2018-02-20 13:50:00,52.58,52.6,52.51,52.6,38123.0,47.5431,47.5612,47.4798,47.5612,38123.0
2018-02-20 14:00:00,52.61,52.61,52.43,52.43,45901.0,47.5702,47.5702,47.4075,47.4075,45901.0
2018-02-20 14:10:00,52.44,52.45,52.34,52.37,53224.0,47.4165,47.4256,47.3261,47.3532,53224.0
2018-02-20 14:20:00,52.38,52.45,52.34,52.38,55152.0,47.3623,47.4256,47.3261,47.3623,55152.0
2018-02-20 14:30:00,52.38,52.51,52.36,52.51,37681.0,47.3623,47.4798,47.3442,47.4798,37681.0
2018-02-20 14:40:00,52.51,52.52,52.44,52.46,41067.0,47.4798,47.4889,47.4165,47.4346,41067.0
2018-02-20 14:50:00,52.46,52.47,52.35,52.37,48574.0,47.4346,47.4437,47.3351,47.3532,48574.0
2018-02-20 15:00:00,52.37,52.45,52.27,52.28,77256.0,47.3532,47.4256,47.2628,47.2719,77256.0
2018-02-20 15:10:00,52.27,52.27,52.11,52.16,128982.0,47.2628,47.2628,47.1181,47.1633,128982.0
2018-02-20 15:20:00,52.16,52.21,52.01,52.2,100529.0,47.1633,47.2086,47.0277,47.1995,100529.0
2018-02-20 15:30:00,52.2,52.37,52.2,52.33,101310.0,47.1995,47.3532,47.1995,47.3171,101310.0
2018-02-20 15:40:00,52.32,52.41,52.19,52.39,127542.0,47.308,47.3894,47.1905,47.3713,127542.0
2018-02-20 15:50:00,52.4,52.45,52.31,52.33,353123.0,47.3804,47.4256,47.299,47.3171,353123.0
2018-02-21 09:30:00,52.28,52.92,52.21,52.91,150299.0,47.2719,47.8505,47.2086,47.8415,150299.0
2018-02-21 09:40:00,52.89,53.0,52.81,52.98,126667.0,47.8234,47.9229,47.7511,47.9048,126667.0
2018-02-21 09:50:00,52.99,53.0,52.8,52.89,123851.0,47.9138,47.9229,47.742,47.8234,123851.0
2018-02-21 10:00:00,52.89,52.92,52.75,52.85,67569.0,47.8234,47.8505,47.6968,47.7872,67569.0
2018-02-21 10:10:00,52.85,52.91,52.69,52.87,79154.0,47.7872,47.8415,47.6426,47.8053,79154.0
2018-02-21 10:20:00,52.88,52.89,52.58,52.63,124703.0,47.8144,47.8234,47.5431,47.5883,124703.0
2018-02-21 10:30:00,52.62,52.98,52.62,52.97,203206.0,47.5793,47.9048,47.5793,47.8958,203206.0
2018-02-21 10:40:00,52.97,53.13,52.92,53.1,208470.0,47.8958,48.0404,47.8505,48.0133,208470.0
2018-02-21 10:50:00,53.1,53.12,52.99,53.07,137090.0,48.0133,48.0314,47.9138,47.9862,137090.0
2018-02-21 11:00:00,53.07,53.09,52.96,53.03,91850.0,47.9862,48.0043,47.8867,47.95,91850.0
2018-02-21 11:10:00,53.04,53.04,52.79,52.88,107688.0,47.959,47.959,47.733,47.8144,107688.0
2018-02-21 11:20:00,52.89,52.93,52.86,52.89,68184.0,47.8234,47.8596,47.7963,47.8234,68184.0
2018-02-21 11:30:00,52.89,52.97,52.85,52.91,61686.0,47.8234,47.8958,47.7872,47.8415,61686.0
2018-02-21 11:40:00,52.91,52.95,52.82,52.91,37151.0,47.8415,47.8777,47.7601,47.8415,37151.0
2018-02-21 11:50:00,52.9,52.92,52.77,52.8,62709.0,47.8325,47.8505,47.7149,47.742,62709.0
2018-02-21 12:00:00,52.8,52.81,52.6,52.62,91274.0,47.742,47.7511,47.5612,47.5793,91274.0
2018-02-21 12:10:00,52.61,52.74,52.6,52.74,57843.0,47.5702,47.6878,47.5612,47.6878,57843.0
2018-02-21 12:20:00,52.73,52.74,52.56,52.63,59680.0,47.6787,47.6878,47.525,47.5883,59680.0
2018-02-21 12:30:00,52.65,52.7,52.61,52.68,33198.0,47.6064,47.6516,47.5702,47.6335,33198.0
2018-02-21 12:40:00,52.7,52.79,52.69,52.78,27565.0,47.6516,47.733,47.6426,47.724,27565.0
2018-02-21 12:50:00,52.78,52.96,52.78,52.96,52151.0,47.724,47.8867,47.724,47.8867,52151.0
2018-02-21 13:00:00,52.97,52.97,52.87,52.9,69750.0,47.8958,47.8958,47.8053,47.8325,69750.0
2018-02-21 13:10:00,52.9,53.0,52.89,52.98,43151.0,47.8325,47.9229,47.8234,47.9048,43151.0
2018-02-21 13:20:00,52.97,53.0,52.97,53.0,98434.0,47.8958,47.9229,47.8958,47.9229,98434.0
2018-02-21 13:30:00,53.01,53.03,52.95,52.95,77230.0,47.9319,47.95,47.8777,47.8777,77230.0
2018-02-21 13:40:00,52.95,53.01,52.9,52.97,89643.0,47.8777,47.9319,47.8325,47.8958,89643.0
2018-02-21 13:50:00,52.98,53.05,52.96,52.97,78660.0,47.9048,47.9681,47.8867,47.8958,78660.0
2018-02-21 14:00:00,52.97,53.09,52.92,52.96,225490.0,47.8958,48.0043,47.8505,47.8867,225490.0
2018-02-21 14:10:00,52.97,53.02,52.83,52.93,116735.0,47.8958,47.941,47.7692,47.8596,116735.0
2018-02-21 14:20:00,52.93,53.05,52.88,52.96,173538.0,47.8596,47.9681,47.8144,47.8867,173538.0
2018-02-21 14:30:00,52.96,53.03,52.94,53.01,113695.0,47.8867,47.95,47.8686,47.9319,113695.0
2018-02-21 14:40:00,53.0,53.06,52.82,52.82,187582.0,47.9229,47.9771,47.7601,47.7601,187582.0
2018-02-21 14:50:00,52.82,52.91,52.68,52.85,92125.0,47.7601,47.8415,47.6335,47.7872,92125.0
2018-02-21 15:00:00,52.84,52.84,52.59,52.65,129602.0,47.7782,47.7782,47.5522,47.6064,129602.0
2018-02-21 15:10:00,52.65,52.7,52.5,52.59,154181.0,47.6064,47.6516,47.4708,47.5522,154181.0
2018-02-21 15:20:00,52.59,52.68,52.47,52.65,124199.0,47.5522,47.6335,47.4437,47.6064,124199.0
2018-02-21 15:30:00,52.64,52.79,52.63,52.65,153567.0,47.5974,47.733,47.5883,47.6064,153567.0
2018-02-21 15:40:00,52.65,52.67,52.48,52.59,339415.0,47.6064,47.6245,47.4527,47.5522,339415.0
2018-02-21 15:50:00,52.59,52.62,52.28,52.31,639015.0,47.5522,47.5793,47.2719,47.299,639015.0
2018-02-22 09:30:00,52.69,53.0,52.56,52.95,195399.0,47.6426,47.9229,47.525,47.8777,195399.0
2018-02-22 09:40:00,52.95,53.09,52.85,52.93,113472.0,47.8777,48.0043,47.7872,47.8596,113472.0
2018-02-22 09:50:00,52.92,52.92,52.59,52.71,156185.0,47.8505,47.8505,47.5522,47.6607,156185.0
2018-02-22 10:00:00,52.72,52.76,52.48,52.48,127128.0,47.6697,47.7059,47.4527,47.4527,127128.0
2018-02-22 10:10:00,52.48,52.57,52.32,52.32,80662.0,47.4527,47.5341,47.308,47.308,80662.0
2018-02-22 10:20:00,52.32,52.48,52.3,52.4,118889.0,47.308,47.4527,47.2899,47.3804,118889.0
2018-02-22 10:30:00,52.39,52.42,52.18,52.36,128753.0,47.3713,47.3984,47.1814,47.3442,128753.0
2018-02-22 10:40:00,52.36,52.51,52.33,52.47,78975.0,47.3442,47.4798,47.3171,47.4437,78975.0
2018-02-22 10:50:00,52.47,52.57,52.36,52.41,76817.0,47.4437,47.5341,47.3442,47.3894,76817.0
2018-02-22 11:00:00,52.41,52.56,52.39,52.54,68916.0,47.3894,47.525,47.3713,47.5069,68916.0
2018-02-22 11:10:00,52.53,52.58,52.44,52.46,88159.0,47.4979,47.5431,47.4165,47.4346,88159.0
2018-02-22 11:20:00,52.46,52.54,52.42,52.49,87844.0,47.4346,47.5069,47.3984,47.4617,87844.0
2018-02-22 11:30:00,52.49,52.52,52.39,52.52,51647.0,47.4617,47.4889,47.3713,47.4889,51647.0
2018-02-22 11:40:00,52.52,52.68,52.51,52.67,79045.0,47.4889,47.6335,47.4798,47.6245,79045.0
2018-02-22 11:50:00,52.68,52.7,52.59,52.6,62153.0,47.6335,47.6516,47.5522,47.5612,62153.0
2018-02-22 12:00:00,52.61,52.67,52.49,52.58,74034.0,47.5702,47.6245,47.4617,47.5431,74034.0
2018-02-22 12:10:00,52.57,52.62,52.51,52.59,49602.0,47.5341,47.5793,47.4798,47.5522,49602.0
2018-02-22 12:20:00,52.59,52.63,52.51,52.52,45155.0,47.5522,47.5883,47.4798,47.4889,45155.0
2018-02-22 12:30:00,52.52,52.53,52.35,52.42,95704.0,47.4889,47.4979,47.3351,47.3984,95704.0
2018-02-22 12:40:00,52.42,52.45,52.28,52.29,99581.0,47.3984,47.4256,47.2719,47.2809,99581.0
2018-02-22 12:50:00,52.28,52.38,52.21,52.23,118699.0,47.2719,47.3623,47.2086,47.2266,118699.0
2018-02-22 13:00:00,52.23,52.33,52.22,52.24,194280.0,47.2266,47.3171,47.2176,47.2357,194280.0
2018-02-22 13:10:00,52.23,52.26,52.1,52.16,107428.0,47.2266,47.2538,47.1091,47.1633,107428.0
2018-02-22 13:20:00,52.16,52.31,52.15,52.27,74806.0,47.1633,47.299,47.1543,47.2628,74806.0
2018-02-22 13:30:00,52.27,52.3,52.15,52.26,53524.0,47.2628,47.2899,47.1543,47.2538,53524.0
2018-02-22 13:40:00,52.26,52.26,52.03,52.04,64907.0,47.2538,47.2538,47.0458,47.0548,64907.0
2018-02-22 13:50:00,52.03,52.22,52.0,52.16,76145.0,47.0458,47.2176,47.0187,47.1633,76145.0
2018-02-22 14:00:00,52.16,52.27,52.15,52.19,55313.0,47.1633,47.2628,47.1543,47.1905,55313.0
2018-02-22 14:10:00,52.2,52.23,52.13,52.23,48682.0,47.1995,47.2266,47.1362,47.2266,48682.0
2018-02-22 14:20:00,52.23,52.23,52.12,52.22,102657.0,47.2266,47.2266,47.1272,47.2176,102657.0
2018-02-22 14:30:00,52.22,52.29,52.2,52.28,79996.0,47.2176,47.2809,47.1995,47.2719,79996.0
2018-02-22 14:40:00,52.27,52.27,52.1,52.13,51099.0,47.2628,47.2628,47.1091,47.1362,51099.0
2018-02-22 14:50:00,52.13,52.13,51.85,51.91,197557.0,47.1362,47.1362,46.883,46.9373,197557.0
2018-02-22 15:00:00,51.91,52.01,51.85,51.88,339198.0,46.9373,47.0277,46.883,46.9102,339198.0
2018-02-22 15:10:00,51.88,52.08,51.87,52.08,87209.0,46.9102,47.091,46.9011,47.091,87209.0
2018-02-22 15:20:00,52.08,52.16,52.01,52.15,264032.0,47.091,47.1633,47.0277,47.1543,264032.0
2018-02-22 15:30:00,52.15,52.26,52.11,52.19,468103.0,47.1543,47.2538,47.1181,47.1905,468103.0
2018-02-22 15:40:00,52.2,52.29,51.96,51.96,449131.0,47.1995,47.2809,46.9825,46.9825,449131.0
2018-02-22 15:50:00,51.95,52.2,51.95,52.04,627731.0,46.9735,47.1995,46.9735,47.0548,627731.0
2018-02-23 09:30:00,52.2,52.57,52.2,52.52,201607.0,47.1995,47.5341,47.1995,47.4889,201607.0
2018-02-23 09:40:00,52.52,52.62,52.44,52.46,86734.0,47.4889,47.5793,47.4165,47.4346,86734.0
2018-02-23 09:50:00,52.46,52.6,52.42,52.57,73857.0,47.4346,47.5612,47.3984,47.5341,73857.0
2018-02-23 10:00:00,52.57,52.59,52.37,52.4,69636.0,47.5341,47.5522,47.3532,47.3804,69636.0
2018-02-23 10:10:00,52.41,52.45,52.15,52.25,98648.0,47.3894,47.4256,47.1543,47.2447,98648.0
2018-02-23 10:20:00,52.24,52.31,52.16,52.24,66903.0,47.2357,47.299,47.1633,47.2357,66903.0
2018-02-23 10:30:00,52.25,52.25,52.09,52.15,83141.0,47.2447,47.2447,47.1001,47.1543,83141.0
2018-02-23 10:40:00,52.15,52.33,52.15,52.21,97654.0,47.1543,47.3171,47.1543,47.2086,97654.0
2018-02-23 10:50:00,52.21,52.28,52.19,52.22,141425.0,47.2086,47.2719,47.1905,47.2176,141425.0
2018-02-23 11:00:00,52.22,52.4,52.2,52.39,88774.0,47.2176,47.3804,47.1995,47.3713,88774.0
2018-02-23 11:10:00,52.4,52.46,52.3,52.31,99409.0,47.3804,47.4346,47.2899,47.299,99409.0
2018-02-23 11:20:00,52.33,52.39,52.31,52.37,51001.0,47.3171,47.3713,47.299,47.3532,51001.0
2018-02-23 11:30:00,52.37,52.45,52.27,52.45,44615.0,47.3532,47.4256,47.2628,47.4256,44615.0
2018-02-23 11:40:00,52.45,52.48,52.4,52.4,77930.0,47.4256,47.4527,47.3804,47.3804,77930.0
2018-02-23 11:50:00,52.41,52.47,52.36,52.44,53667.0,47.3894,47.4437,47.3442,47.4165,53667.0
2018-02-23 12:00:00,52.43,52.47,52.39,52.4,59737.0,47.4075,47.4437,47.3713,47.3804,59737.0
2018-02-23 12:10:00,52.4,52.5,52.4,52.48,101120.0,47.3804,47.4708,47.3804,47.4527,101120.0
2018-02-23 12:20:00,52.49,52.5,52.23,52.23,64631.0,47.4617,47.4708,47.2266,47.2266,64631.0
2018-02-23 12:30:00,52.24,52.25,52.16,52.18,100069.0,47.2357,47.2447,47.1633,47.1814,100069.0
2018-02-23 12:40:00,52.18,52.2,52.06,52.18,165957.0,47.1814,47.1995,47.0729,47.1814,165957.0
2018-02-23 12:50:00,52.18,52.24,52.17,52.21,48679.0,47.1814,47.2357,47.1724,47.2086,48679.0
2018-02-23 13:00:00,52.22,52.23,52.12,52.15,83569.0,47.2176,47.2266,47.1272,47.1543,83569.0
2018-02-23 13:10:00,52.15,52.18,52.02,52.08,84692.0,47.1543,47.1814,47.0368,47.091,84692.0
2018-02-23 13:20:00,52.08,52.18,52.08,52.12,46413.0,47.091,47.1814,47.091,47.1272,46413.0
2018-02-23 13:30:00,52.12,52.2,52.1,52.2,38397.0,47.1272,47.1995,47.1091,47.1995,38397.0
2018-02-23 13:40:00,52.21,52.21,52.12,52.13,39871.0,47.2086,47.2086,47.1272,47.1362,39871.0
2018-02-23 13:50:00,52.12,52.19,52.07,52.19,52830.0,47.1272,47.1905,47.082,47.1905,52830.0
2018-02-23 14:00:00,52.19,52.23,52.14,52.22,294339.0,47.1905,47.2266,47.1453,47.2176,294339.0
2018-02-23 14:10:00,52.22,52.25,52.17,52.2,82791.0,47.2176,47.2447,47.1724,47.1995,82791.0
2018-02-23 14:20:00,52.2,52.37,52.18,52.36,86623.0,47.1995,47.3532,47.1814,47.3442,86623.0
2018-02-23 14:30:00,52.36,52.41,52.31,52.35,84590.0,47.3442,47.3894,47.299,47.3351,84590.0
2018-02-23 14:40:00,52.36,52.52,52.34,52.51,56862.0,47.3442,47.4889,47.3261,47.4798,56862.0
2018-02-23 14:50:00,52.51,52.56,52.45,52.47,59734.0,47.4798,47.525,47.4256,47.4437,59734.0
2018-02-23 15:00:00,52.48,52.58,52.48,52.55,97422.0,47.4527,47.5431,47.4527,47.516,97422.0
2018-02-23 15:10:00,52.56,52.63,52.51,52.56,88013.0,47.525,47.5883,47.4798,47.525,88013.0
2018-02-23 15:20:00,52.57,52.67,52.55,52.65,83174.0,47.5341,47.6245,47.516,47.6064,83174.0
2018-02-23 15:30:00,52.65,52.69,52.55,52.6,145406.0,47.6064,47.6426,47.516,47.5612,145406.0
2018-02-23 15:40:00,52.61,52.69,52.58,52.66,190401.0,47.5702,47.6426,47.5431,47.6155,190401.0
2018-02-23 15:50:00,52.65,52.76,52.64,52.75,414153.0,47.6064,47.7059,47.5974,47.6968,414153.0
2018-02-26 09:30:00,53.0,53.18,52.64,52.83,168441.0,47.9229,48.0856,47.5974,47.7692,168441.0
2018-02-26 09:40:00,52.84,52.89,52.52,52.67,120773.0,47.7782,47.8234,47.4889,47.6245,120773.0
2018-02-26 09:50:00,52.67,52.79,52.57,52.66,93515.0,47.6245,47.733,47.5341,47.6155,93515.0
2018-02-26 10:00:00,52.65,52.78,52.62,52.77,97375.0,47.6064,47.724,47.5793,47.7149,97375.0
2018-02-26 10:10:00,52.77,52.77,52.52,52.66,93566.0,47.7149,47.7149,47.4889,47.6155,93566.0
2018-02-26 10:20:00,52.65,52.79,52.59,52.65,63205.0,47.6064,47.733,47.5522,47.6064,63205.0
2018-02-26 10:30:00,52.64,52.74,52.62,52.74,86646.0,47.5974,47.6878,47.5793,47.6878,86646.0
2018-02-26 10:40:00,52.73,52.83,52.71,52.83,61083.0,47.6787,47.7692,47.6607,47.7692,61083.0
2018-02-26 10:50:00,52.83,52.86,52.74,52.8,77374.0,47.7692,47.7963,47.6878,47.742,77374.0
2018-02-26 11:00:00,52.81,52.99,52.74,52.95,80580.0,47.7511,47.9138,47.6878,47.8777,80580.0
2018-02-26 11:10:00,52.95,52.97,52.89,52.97,62189.0,47.8777,47.8958,47.8234,47.8958,62189.0
2018-02-26 11:20:00,52.96,53.0,52.79,52.8,271780.0,47.8867,47.9229,47.733,47.742,271780.0
2018-02-26 11:30:00,52.8,52.92,52.7,52.76,113073.0,47.742,47.8505,47.6516,47.7059,113073.0
2018-02-26 11:40:00,52.76,52.86,52.72,52.85,73422.0,47.7059,47.7963,47.6697,47.7872,73422.0
2018-02-26 11:50:00,52.86,52.89,52.79,52.85,48209.0,47.7963,47.8234,47.733,47.7872,48209.0
2018-02-26 12:00:00,52.85,53.0,52.84,52.91,85673.0,47.7872,47.9229,47.7782,47.8415,85673.0
2018-02-26 12:10:00,52.92,53.0,52.9,52.98,146201.0,47.8505,47.9229,47.8325,47.9048,146201.0
2018-02-26 12:20:00,52.98,53.02,52.95,53.01,154907.0,47.9048,47.941,47.8777,47.9319,154907.0
2018-02-26 12:30:00,53.01,53.03,52.99,53.02,67427.0,47.9319,47.95,47.9138,47.941,67427.0
2018-02-26 12:40:00,53.03,53.16,52.99,53.16,149117.0,47.95,48.0676,47.9138,48.0676,149117.0
2018-02-26 12:50:00,53.16,53.22,53.14,53.17,53108.0,48.0676,48.1218,48.0495,48.0766,53108.0
2018-02-26 13:00:00,53.17,53.25,53.13,53.17,43679.0,48.0766,48.1489,48.0404,48.0766,43679.0
2018-02-26 13:10:00,53.16,53.18,53.08,53.09,52870.0,48.0676,48.0856,47.9952,48.0043,52870.0
2018-02-26 13:20:00,53.09,53.22,53.08,53.22,58752.0,48.0043,48.1218,47.9952,48.1218,58752.0
2018-02-26 13:30:00,53.21,53.25,53.17,53.24,42928.0,48.1128,48.1489,48.0766,48.1399,42928.0
2018-02-26 13:40:00,53.25,53.3,53.22,53.26,75235.0,48.1489,48.1941,48.1218,48.158,75235.0
2018-02-26 13:50:00,53.26,53.27,53.18,53.24,85186.0,48.158,48.167,48.0856,48.1399,85186.0
2018-02-26 14:00:00,53.25,53.3,53.22,53.28,57927.0,48.1489,48.1941,48.1218,48.1761,57927.0
2018-02-26 14:10:00,53.28,53.34,53.25,53.32,52337.0,48.1761,48.2303,48.1489,48.2122,52337.0
2018-02-26 14:20:00,53.32,53.38,53.27,53.28,118309.0,48.2122,48.2665,48.167,48.1761,118309.0
2018-02-26 14:30:00,53.28,53.31,53.24,53.24,59316.0,48.1761,48.2032,48.1399,48.1399,59316.0
2018-02-26 14:40:00,53.23,53.33,53.22,53.28,124823.0,48.1308,48.2213,48.1218,48.1761,124823.0
2018-02-26 14:50:00,53.28,53.38,53.25,53.32,147845.0,48.1761,48.2665,48.1489,48.2122,147845.0
2018-02-26 15:00:00,53.33,53.47,53.31,53.44,105700.0,48.2213,48.3479,48.2032,48.3207,105700.0
2018-02-26 15:10:00,53.45,53.49,53.42,53.49,116129.0,48.3298,48.3659,48.3026,48.3659,116129.0
2018-02-26 15:20:00,53.48,53.54,53.43,53.45,154289.0,48.3569,48.4112,48.3117,48.3298,154289.0
2018-02-26 15:30:00,53.45,53.58,53.39,53.57,149795.0,48.3298,48.4473,48.2755,48.4383,149795.0
2018-02-26 15:40:00,53.57,53.7,53.44,53.64,520161.0,48.4383,48.5558,48.3207,48.5016,520161.0
2018-02-26 15:50:00,53.65,53.73,53.6,53.72,575681.0,48.5106,48.5829,48.4654,48.5739,575681.0
2018-02-27 09:30:00,53.74,54.72,53.74,54.71,363473.0,48.592,49.4781,48.592,49.4691,363473.0
2018-02-27 09:40:00,54.69,54.92,54.47,54.86,352652.0,49.451,49.659,49.2521,49.6047,352652.0
2018-02-27 09:50:00,54.87,54.91,54.67,54.89,267569.0,49.6137,49.6499,49.4329,49.6318,267569.0
2018-02-27 10:00:00,54.88,55.03,54.77,54.97,400470.0,49.6228,49.7584,49.5233,49.7042,400470.0
2018-02-27 10:10:00,54.97,55.22,54.97,55.21,240502.0,49.7042,49.9302,49.7042,49.9212,240502.0
2018-02-27 10:20:00,55.21,55.39,55.15,55.31,167493.0,49.9212,50.0839,49.8669,50.0116,167493.0
2018-02-27 10:30:00,55.3,55.32,54.83,54.9,215050.0,50.0026,50.0206,49.5776,49.6409,215050.0
2018-02-27 10:40:00,54.9,54.91,54.7,54.78,236441.0,49.6409,49.6499,49.46,49.5324,236441.0
2018-02-27 10:50:00,54.79,54.9,54.72,54.85,154567.0,49.5414,49.6409,49.4781,49.5957,154567.0
2018-02-27 11:00:00,54.85,55.06,54.79,55.06,118038.0,49.5957,49.7855,49.5414,49.7855,118038.0
2018-02-27 11:10:00,55.07,55.2,55.05,55.15,174474.0,49.7946,49.9121,49.7765,49.8669,174474.0
2018-02-27 11:20:00,55.15,55.22,54.99,55.05,118816.0,49.8669,49.9302,49.7222,49.7765,118816.0
2018-02-27 11:30:00,55.05,55.11,54.93,54.95,96517.0,49.7765,49.8308,49.668,49.6861,96517.0
2018-02-27 11:40:00,54.95,55.11,54.89,55.05,151281.0,49.6861,49.8308,49.6318,49.7765,151281.0
2018-02-27 11:50:00,55.05,55.05,54.8,54.82,123346.0,49.7765,49.7765,49.5504,49.5685,123346.0
2018-02-27 12:00:00,54.83,54.99,54.75,54.99,131461.0,49.5776,49.7222,49.5052,49.7222,131461.0
2018-02-27 12:10:00,54.98,55.1,54.87,54.89,200830.0,49.7132,49.8217,49.6137,49.6318,200830.0
2018-02-27 12:20:00,54.89,54.89,54.66,54.71,111228.0,49.6318,49.6318,49.4239,49.4691,111228.0
2018-02-27 12:30:00,54.71,54.85,54.69,54.84,94028.0,49.4691,49.5957,49.451,49.5866,94028.0
2018-02-27 12:40:00,54.84,54.85,54.7,54.77,78042.0,49.5866,49.5957,49.46,49.5233,78042.0
2018-02-27 12:50:00,54.78,54.87,54.7,54.79,62379.0,49.5324,49.6137,49.46,49.5414,62379.0
2018-02-27 13:00:00,54.79,54.81,54.7,54.81,63225.0,49.5414,49.5595,49.46,49.5595,63225.0
2018-02-27 13:10:00,54.82,54.86,54.73,54.85,78329.0,49.5685,49.6047,49.4872,49.5957,78329.0
2018-02-27 13:20:00,54.85,54.87,54.77,54.81,77629.0,49.5957,49.6137,49.5233,49.5595,77629.0
2018-02-27 13:30:00,54.8,54.8,54.65,54.75,75785.0,49.5504,49.5504,49.4148,49.5052,75785.0
2018-02-27 13:40:00,54.74,54.77,54.62,54.64,103488.0,49.4962,49.5233,49.3877,49.4058,103488.0
2018-02-27 13:50:00,54.63,54.64,54.54,54.62,97184.0,49.3967,49.4058,49.3154,49.3877,97184.0
2018-02-27 14:00:00,54.62,54.65,54.5,54.56,164391.0,49.3877,49.4148,49.2792,49.3334,164391.0
2018-02-27 14:10:00,54.56,54.62,54.47,54.49,189544.0,49.3334,49.3877,49.2521,49.2701,189544.0
2018-02-27 14:20:00,54.5,54.6,54.39,54.54,252764.0,49.2792,49.3696,49.1797,49.3154,252764.0
2018-02-27 14:30:00,54.54,54.7,54.49,54.55,168686.0,49.3154,49.46,49.2701,49.3244,168686.0
2018-02-27 14:40:00,54.56,54.58,54.26,54.29,93220.0,49.3334,49.3515,49.0622,49.0893,93220.0
2018-02-27 14:50:00,54.29,54.39,54.25,54.29,83843.0,49.0893,49.1797,49.0531,49.0893,83843.0
2018-02-27 15:00:00,54.28,54.32,54.1,54.1,113330.0,49.0803,49.1164,48.9175,48.9175,113330.0
2018-02-27 15:10:00,54.1,54.22,54.08,54.08,158117.0,48.9175,49.026,48.8994,48.8994,158117.0
2018-02-27 15:20:00,54.08,54.18,54.04,54.14,153175.0,48.8994,48.9898,48.8633,48.9537,153175.0
2018-02-27 15:30:00,54.15,54.23,53.98,54.09,299764.0,48.9627,49.0351,48.809,48.9085,299764.0
2018-02-27 15:40:00,54.08,54.19,54.02,54.15,263646.0,48.8994,48.9989,48.8452,48.9627,263646.0
2018-02-27 15:50:00,54.15,54.15,53.8,53.8,579147.0,48.9627,48.9627,48.6462,48.6462,579147.0
2018-02-28 09:30:00,54.0,54.1,53.83,54.0,236819.0,48.8271,48.9175,48.6734,48.8271,236819.0
2018-02-28 09:40:00,54.0,54.04,53.79,53.96,124692.0,48.8271,48.8633,48.6372,48.7909,124692.0
2018-02-28 09:50:00,53.96,54.18,53.87,54.18,141597.0,48.7909,48.9898,48.7095,48.9898,141597.0
2018-02-28 10:00:00,54.19,54.25,54.05,54.25,227570.0,48.9989,49.0531,48.8723,49.0531,227570.0
2018-02-28 10:10:00,54.24,54.43,54.14,54.39,84123.0,49.0441,49.2159,48.9537,49.1797,84123.0
2018-02-28 10:20:00,54.39,54.49,54.3,54.48,127927.0,49.1797,49.2701,49.0983,49.2611,127927.0
2018-02-28 10:30:00,54.48,54.51,54.3,54.31,64746.0,49.2611,49.2882,49.0983,49.1074,64746.0
2018-02-28 10:40:00,54.31,54.31,54.05,54.05,85002.0,49.1074,49.1074,48.8723,48.8723,85002.0
2018-02-28 10:50:00,54.06,54.09,53.8,53.96,96717.0,48.8813,48.9085,48.6462,48.7909,96717.0
2018-02-28 11:00:00,53.96,53.97,53.79,53.79,78655.0,48.7909,48.8,48.6372,48.6372,78655.0
2018-02-28 11:10:00,53.78,53.8,53.67,53.73,86521.0,48.6282,48.6462,48.5287,48.5829,86521.0
2018-02-28 11:20:00,53.72,53.86,53.7,53.8,59912.0,48.5739,48.7005,48.5558,48.6462,59912.0
2018-02-28 11:30:00,53.8,53.84,53.57,53.63,107311.0,48.6462,48.6824,48.4383,48.4925,107311.0
2018-02-28 11:40:00,53.62,53.62,53.43,53.53,81320.0,48.4835,48.4835,48.3117,48.4021,81320.0
2018-02-28 11:50:00,53.53,53.76,53.52,53.68,94630.0,48.4021,48.6101,48.3931,48.5377,94630.0
2018-02-28 12:00:00,53.69,53.96,53.68,53.95,90071.0,48.5468,48.7909,48.5377,48.7819,90071.0
2018-02-28 12:10:00,53.94,53.94,53.81,53.81,33480.0,48.7728,48.7728,48.6553,48.6553,33480.0
2018-02-28 12:20:00,53.81,53.86,53.73,53.74,65372.0,48.6553,48.7005,48.5829,48.592,65372.0
2018-02-28 12:30:00,53.74,53.88,53.7,53.88,52794.0,48.592,48.7186,48.5558,48.7186,52794.0
2018-02-28 12:40:00,53.86,54.02,53.82,54.0,40711.0,48.7005,48.8452,48.6643,48.8271,40711.0
2018-02-28 12:50:00,54.0,54.04,53.96,54.01,74843.0,48.8271,48.8633,48.7909,48.8361,74843.0
2018-02-28 13:00:00,54.01,54.07,53.92,54.04,104740.0,48.8361,48.8904,48.7547,48.8633,104740.0
2018-02-28 13:10:00,54.04,54.09,54.02,54.08,64025.0,48.8633,48.9085,48.8452,48.8994,64025.0
2018-02-28 13:20:00,54.08,54.17,54.05,54.14,60565.0,48.8994,48.9808,48.8723,48.9537,60565.0
2018-02-28 13:30:00,54.14,54.18,54.1,54.17,69876.0,48.9537,48.9898,48.9175,48.9808,69876.0
2018-02-28 13:40:00,54.17,54.21,54.12,54.13,44671.0,48.9808,49.017,48.9356,48.9446,44671.0
2018-02-28 13:50:00,54.13,54.28,54.09,54.28,50600.0,48.9446,49.0803,48.9085,49.0803,50600.0
2018-02-28 14:00:00,54.27,54.33,54.24,54.25,40661.0,49.0712,49.1255,49.0441,49.0531,40661.0
2018-02-28 14:10:00,54.25,54.28,54.2,54.24,40026.0,49.0531,49.0803,49.0079,49.0441,40026.0
2018-02-28 14:20:00,54.25,54.33,54.23,54.25,47686.0,49.0531,49.1255,49.0351,49.0531,47686.0
2018-02-28 14:30:00,54.26,54.26,54.08,54.09,74097.0,49.0622,49.0622,48.8994,48.9085,74097.0
2018-02-28 14:40:00,54.08,54.15,53.96,54.01,81089.0,48.8994,48.9627,48.7909,48.8361,81089.0
2018-02-28 14:50:00,54.0,54.0,53.75,53.77,109437.0,48.8271,48.8271,48.601,48.6191,109437.0
2018-02-28 15:00:00,53.77,53.78,53.65,53.77,120079.0,48.6191,48.6282,48.5106,48.6191,120079.0
2018-02-28 15:10:00,53.77,53.78,53.58,53.62,113520.0,48.6191,48.6282,48.4473,48.4835,113520.0
2018-02-28 15:20:00,53.61,53.61,53.35,53.49,130584.0,48.4744,48.4744,48.2394,48.3659,130584.0
2018-02-28 15:30:00,53.49,53.55,53.42,53.54,150701.0,48.3659,48.4202,48.3026,48.4112,150701.0
2018-02-28 15:40:00,53.54,53.54,53.19,53.19,422708.0,48.4112,48.4112,48.0947,48.0947,422708.0
2018-02-28 15:50:00,53.2,53.22,53.01,53.01,555327.0,48.1037,48.1218,47.9319,47.9319,555327.0
2018-03-01 09:30:00,52.9,53.17,52.77,52.87,139636.0,47.8325,48.0766,47.7149,47.8053,139636.0
2018-03-01 09:40:00,52.86,52.86,52.58,52.75,164267.0,47.7963,47.7963,47.5431,47.6968,164267.0
2018-03-01 09:50:00,52.76,52.89,52.68,52.73,122229.0,47.7059,47.8234,47.6335,47.6787,122229.0
2018-03-01 10:00:00,52.75,53.02,52.75,52.93,131083.0,47.6968,47.941,47.6968,47.8596,131083.0
2018-03-01 10:10:00,52.92,53.09,52.8,53.06,99709.0,47.8505,48.0043,47.742,47.9771,99709.0
2018-03-01 10:20:00,53.05,53.26,52.94,53.26,100021.0,47.9681,48.158,47.8686,48.158,100021.0
2018-03-01 10:30:00,53.25,53.49,53.15,53.33,146988.0,48.1489,48.3659,48.0585,48.2213,146988.0
2018-03-01 10:40:00,53.34,53.39,53.16,53.24,67754.0,48.2303,48.2755,48.0676,48.1399,67754.0
2018-03-01 10:50:00,53.24,53.25,52.99,53.05,73707.0,48.1399,48.1489,47.9138,47.9681,73707.0
2018-03-01 11:00:00,53.04,53.23,52.99,53.2,44980.0,47.959,48.1308,47.9138,48.1037,44980.0
2018-03-01 11:10:00,53.2,53.21,53.0,53.12,91600.0,48.1037,48.1128,47.9229,48.0314,91600.0
2018-03-01 11:20:00,53.11,53.16,52.87,52.94,90654.0,48.0223,48.0676,47.8053,47.8686,90654.0
2018-03-01 11:30:00,52.94,52.99,52.89,52.92,85723.0,47.8686,47.9138,47.8234,47.8505,85723.0
2018-03-01 11:40:00,52.9,53.14,52.85,53.06,64624.0,47.8325,48.0495,47.7872,47.9771,64624.0
2018-03-01 11:50:00,53.05,53.16,53.01,53.01,54463.0,47.9681,48.0676,47.9319,47.9319,54463.0
2018-03-01 12:00:00,53.02,53.02,52.79,52.85,60955.0,47.941,47.941,47.733,47.7872,60955.0
2018-03-01 12:10:00,52.84,53.01,52.82,52.85,182592.0,47.7782,47.9319,47.7601,47.7872,182592.0
2018-03-01 12:20:00,52.84,52.84,52.61,52.7,78220.0,47.7782,47.7782,47.5702,47.6516,78220.0
2018-03-01 12:30:00,52.69,52.77,52.54,52.68,79430.0,47.6426,47.7149,47.5069,47.6335,79430.0
2018-03-01 12:40:00,52.67,52.88,52.61,52.87,70126.0,47.6245,47.8144,47.5702,47.8053,70126.0
2018-03-01 12:50:00,52.9,52.9,52.72,52.74,76614.0,47.8325,47.8325,47.6697,47.6878,76614.0
2018-03-01 13:00:00,52.73,52.73,52.3,52.33,170822.0,47.6787,47.6787,47.2899,47.3171,170822.0
2018-03-01 13:10:00,52.33,52.38,52.25,52.33,120502.0,47.3171,47.3623,47.2447,47.3171,120502.0
2018-03-01 13:20:00,52.32,52.64,52.26,52.53,110293.0,47.308,47.5974,47.2538,47.4979,110293.0
2018-03-01 13:30:00,52.53,52.6,52.45,52.54,113673.0,47.4979,47.5612,47.4256,47.5069,113673.0
2018-03-01 13:40:00,52.54,52.54,52.18,52.29,152060.0,47.5069,47.5069,47.1814,47.2809,152060.0
2018-03-01 13:50:00,52.31,52.34,52.08,52.09,101501.0,47.299,47.3261,47.091,47.1001,101501.0
2018-03-01 14:00:00,52.1,52.14,51.86,51.95,200259.0,47.1091,47.1453,46.8921,46.9735,200259.0
2018-03-01 14:10:00,51.94,51.98,51.64,51.87,217851.0,46.9644,47.0006,46.6932,46.9011,217851.0
2018-03-01 14:20:00,51.86,52.0,51.82,51.94,206910.0,46.8921,47.0187,46.8559,46.9644,206910.0
2018-03-01 14:30:00,51.96,52.01,51.74,51.78,120336.0,46.9825,47.0277,46.7836,46.8197,120336.0
2018-03-01 14:40:00,51.79,51.96,51.72,51.72,88961.0,46.8288,46.9825,46.7655,46.7655,88961.0
2018-03-01 14:50:00,51.77,51.83,51.69,51.71,126546.0,46.8107,46.865,46.7384,46.7565,126546.0
2018-03-01 15:00:00,51.72,51.82,51.49,51.8,174382.0,46.7655,46.8559,46.5575,46.8378,174382.0
2018-03-01 15:10:00,51.8,52.12,51.77,52.11,254646.0,46.8378,47.1272,46.8107,47.1181,254646.0
2018-03-01 15:20:00,52.11,52.2,52.0,52.08,191903.0,47.1181,47.1995,47.0187,47.091,191903.0
2018-03-01 15:30:00,52.08,52.17,51.75,51.78,327109.0,47.091,47.1724,46.7926,46.8197,327109.0
2018-03-01 15:40:00,51.76,52.01,51.7,52.01,351337.0,46.8017,47.0277,46.7474,47.0277,351337.0
2018-03-01 15:50:00,52.01,52.19,51.98,52.01,722202.0,47.0277,47.1905,47.0006,47.0277,722202.0
2018-03-02 09:30:00,51.56,51.66,50.67,50.68,343819.0,46.6208,46.7112,45.8161,45.8251,343819.0
2018-03-02 09:40:00,50.67,50.92,50.47,50.77,370965.0,45.8161,46.0421,45.6352,45.9065,370965.0
2018-03-02 09:50:00,50.76,51.02,50.68,50.96,183633.0,45.8975,46.1326,45.8251,46.0783,183633.0
2018-03-02 10:00:00,50.98,51.06,50.76,51.01,163654.0,46.0964,46.1687,45.8975,46.1235,163654.0
2018-03-02 10:10:00,51.0,51.0,50.79,50.94,261734.0,46.1145,46.1145,45.9246,46.0602,261734.0
2018-03-02 10:20:00,50.95,51.12,50.82,50.95,125783.0,46.0693,46.223,45.9517,46.0693,125783.0
2018-03-02 10:30:00,50.95,51.14,50.93,51.05,177410.0,46.0693,46.2411,46.0512,46.1597,177410.0
2018-03-02 10:40:00,51.06,51.44,51.06,51.42,179032.0,46.1687,46.5123,46.1687,46.4942,179032.0
2018-03-02 10:50:00,51.43,51.45,51.21,51.22,132044.0,46.5033,46.5214,46.3044,46.3134,132044.0
2018-03-02 11:00:00,51.2,51.32,51.18,51.21,155194.0,46.2953,46.4038,46.2772,46.3044,155194.0
2018-03-02 11:10:00,51.22,51.4,51.19,51.24,110519.0,46.3134,46.4762,46.2863,46.3315,110519.0
2018-03-02 11:20:00,51.24,51.59,51.23,51.52,78376.0,46.3315,46.648,46.3224,46.5847,78376.0
2018-03-02 11:30:00,51.51,51.62,51.47,51.55,142880.0,46.5756,46.6751,46.5394,46.6118,142880.0
2018-03-02 11:40:00,51.56,51.9,51.56,51.9,117946.0,46.6208,46.9283,46.6208,46.9283,117946.0
2018-03-02 11:50:00,51.89,52.12,51.87,52.11,195630.0,46.9192,47.1272,46.9011,47.1181,195630.0
2018-03-02 12:00:00,52.11,52.22,52.05,52.13,182083.0,47.1181,47.2176,47.0639,47.1362,182083.0
2018-03-02 12:10:00,52.13,52.16,51.97,52.02,149068.0,47.1362,47.1633,46.9915,47.0368,149068.0
2018-03-02 12:20:00,52.02,52.23,51.92,52.22,129891.0,47.0368,47.2266,46.9463,47.2176,129891.0
2018-03-02 12:30:00,52.22,52.24,52.06,52.09,108428.0,47.2176,47.2357,47.0729,47.1001,108428.0
2018-03-02 12:40:00,52.09,52.33,52.05,52.28,82009.0,47.1001,47.3171,47.0639,47.2719,82009.0
2018-03-02 12:50:00,52.28,52.37,52.22,52.25,99991.0,47.2719,47.3532,47.2176,47.2447,99991.0
2018-03-02 13:00:00,52.25,52.27,52.13,52.14,107480.0,47.2447,47.2628,47.1362,47.1453,107480.0
2018-03-02 13:10:00,52.14,52.14,51.94,52.07,89044.0,47.1453,47.1453,46.9644,47.082,89044.0
2018-03-02 13:20:00,52.07,52.1,51.89,51.9,104420.0,47.082,47.1091,46.9192,46.9283,104420.0
2018-03-02 13:30:00,51.9,51.98,51.71,51.74,138044.0,46.9283,47.0006,46.7565,46.7836,138044.0
2018-03-02 13:40:00,51.75,52.01,51.73,52.01,137318.0,46.7926,47.0277,46.7745,47.0277,137318.0
2018-03-02 13:50:00,52.01,52.05,51.89,51.93,147267.0,47.0277,47.0639,46.9192,46.9554,147267.0
2018-03-02 14:00:00,51.93,52.23,51.92,52.14,169565.0,46.9554,47.2266,46.9463,47.1453,169565.0
2018-03-02 14:10:00,52.14,52.26,52.12,52.15,151480.0,47.1453,47.2538,47.1272,47.1543,151480.0
2018-03-02 14:20:00,52.15,52.16,52.0,52.07,129426.0,47.1543,47.1633,47.0187,47.082,129426.0
2018-03-02 14:30:00,52.07,52.15,51.97,52.15,115321.0,47.082,47.1543,46.9915,47.1543,115321.0
2018-03-02 14:40:00,52.15,52.18,52.09,52.15,83608.0,47.1543,47.1814,47.1001,47.1543,83608.0
2018-03-02 14:50:00,52.15,52.21,52.02,52.02,173908.0,47.1543,47.2086,47.0368,47.0368,173908.0
2018-03-02 15:00:00,52.02,52.05,51.94,52.05,188572.0,47.0368,47.0639,46.9644,47.0639,188572.0
2018-03-02 15:10:00,52.05,52.26,51.98,52.24,159845.0,47.0639,47.2538,47.0006,47.2357,159845.0
2018-03-02 15:20:00,52.25,52.29,52.18,52.25,132659.0,47.2447,47.2809,47.1814,47.2447,132659.0
2018-03-02 15:30:00,52.25,52.51,52.24,52.5,211850.0,47.2447,47.4798,47.2357,47.4708,211850.0
2018-03-02 15:40:00,52.51,52.56,52.39,52.51,398517.0,47.4798,47.525,47.3713,47.4798,398517.0
2018-03-02 15:50:00,52.51,52.76,52.51,52.62,877391.0,47.4798,47.7059,47.4798,47.5793,877391.0
2018-03-05 09:30:00,51.96,52.16,51.9,52.07,222447.0,46.9825,47.1633,46.9283,47.082,222447.0
2018-03-05 09:40:00,52.07,52.25,51.87,51.91,226677.0,47.082,47.2447,46.9011,46.9373,226677.0
2018-03-05 09:50:00,51.91,52.14,51.8,52.07,218806.0,46.9373,47.1453,46.8378,47.082,218806.0
2018-03-05 10:00:00,52.07,52.15,51.93,52.09,149820.0,47.082,47.1543,46.9554,47.1001,149820.0
2018-03-05 10:10:00,52.09,52.28,52.06,52.28,98226.0,47.1001,47.2719,47.0729,47.2719,98226.0
2018-03-05 10:20:00,52.28,52.42,52.26,52.42,79378.0,47.2719,47.3984,47.2538,47.3984,79378.0
2018-03-05 10:30:00,52.42,52.53,52.31,52.52,58627.0,47.3984,47.4979,47.299,47.4889,58627.0
2018-03-05 10:40:00,52.54,52.57,52.36,52.42,68554.0,47.5069,47.5341,47.3442,47.3984,68554.0
2018-03-05 10:50:00,52.45,52.72,52.35,52.71,63511.0,47.4256,47.6697,47.3351,47.6607,63511.0
2018-03-05 11:00:00,52.71,52.93,52.68,52.86,81350.0,47.6607,47.8596,47.6335,47.7963,81350.0
2018-03-05 11:10:00,52.86,53.01,52.79,53.01,123252.0,47.7963,47.9319,47.733,47.9319,123252.0
2018-03-05 11:20:00,53.0,53.25,52.99,53.14,124379.0,47.9229,48.1489,47.9138,48.0495,124379.0
2018-03-05 11:30:00,53.14,53.25,53.07,53.18,87097.0,48.0495,48.1489,47.9862,48.0856,87097.0
2018-03-05 11:40:00,53.19,53.32,53.16,53.16,102577.0,48.0947,48.2122,48.0676,48.0676,102577.0
2018-03-05 11:50:00,53.15,53.23,53.09,53.19,64286.0,48.0585,48.1308,48.0043,48.0947,64286.0
2018-03-05 12:00:00,53.19,53.3,53.18,53.22,68780.0,48.0947,48.1941,48.0856,48.1218,68780.0
2018-03-05 12:10:00,53.23,53.28,53.06,53.08,75245.0,48.1308,48.1761,47.9771,47.9952,75245.0
2018-03-05 12:20:00,53.06,53.16,52.96,53.12,85722.0,47.9771,48.0676,47.8867,48.0314,85722.0
2018-03-05 12:30:00,53.12,53.13,53.01,53.08,69442.0,48.0314,48.0404,47.9319,47.9952,69442.0
2018-03-05 12:40:00,53.1,53.18,53.06,53.16,57163.0,48.0133,48.0856,47.9771,48.0676,57163.0
2018-03-05 12:50:00,53.16,53.36,53.16,53.34,73008.0,48.0676,48.2484,48.0676,48.2303,73008.0
2018-03-05 13:00:00,53.34,53.49,53.33,53.47,71731.0,48.2303,48.3659,48.2213,48.3479,71731.0
2018-03-05 13:10:00,53.48,53.59,53.44,53.55,140135.0,48.3569,48.4564,48.3207,48.4202,140135.0
2018-03-05 13:20:00,53.56,53.69,53.5,53.51,84247.0,48.4292,48.5468,48.375,48.384,84247.0
2018-03-05 13:30:00,53.51,53.56,53.38,53.53,93064.0,48.384,48.4292,48.2665,48.4021,93064.0
2018-03-05 13:40:00,53.54,53.63,53.53,53.6,97305.0,48.4112,48.4925,48.4021,48.4654,97305.0
2018-03-05 13:50:00,53.6,53.69,53.58,53.67,81248.0,48.4654,48.5468,48.4473,48.5287,81248.0
2018-03-05 14:00:00,53.68,53.71,53.57,53.64,103452.0,48.5377,48.5649,48.4383,48.5016,103452.0
2018-03-05 14:10:00,53.65,53.66,53.43,53.44,53866.0,48.5106,48.5197,48.3117,48.3207,53866.0
2018-03-05 14:20:00,53.44,53.59,53.44,53.49,55545.0,48.3207,48.4564,48.3207,48.3659,55545.0
2018-03-05 14:30:00,53.49,53.64,53.47,53.62,73573.0,48.3659,48.5016,48.3479,48.4835,73573.0
2018-03-05 14:40:00,53.62,53.71,53.61,53.68,63078.0,48.4835,48.5649,48.4744,48.5377,63078.0
2018-03-05 14:50:00,53.7,53.76,53.59,53.75,74933.0,48.5558,48.6101,48.4564,48.601,74933.0
2018-03-05 15:00:00,53.75,53.84,53.67,53.68,98096.0,48.601,48.6824,48.5287,48.5377,98096.0
2018-03-05 15:10:00,53.68,53.71,53.54,53.62,117158.0,48.5377,48.5649,48.4112,48.4835,117158.0
2018-03-05 15:20:00,53.63,53.69,53.52,53.56,108919.0,48.4925,48.5468,48.3931,48.4292,108919.0
2018-03-05 15:30:00,53.56,53.67,53.55,53.63,137972.0,48.4292,48.5287,48.4202,48.4925,137972.0
2018-03-05 15:40:00,53.63,53.74,53.61,53.63,242938.0,48.4925,48.592,48.4744,48.4925,242938.0
2018-03-05 15:50:00,53.62,53.68,53.57,53.61,664635.0,48.4835,48.5377,48.4383,48.4744,664635.0
2018-03-06 09:30:00,53.7,54.05,53.43,53.62,394559.0,48.5558,48.8723,48.3117,48.4835,394559.0
2018-03-06 09:40:00,53.63,53.87,53.57,53.64,106623.0,48.4925,48.7095,48.4383,48.5016,106623.0
2018-03-06 09:50:00,53.64,53.85,53.62,53.66,125452.0,48.5016,48.6915,48.4835,48.5197,125452.0
2018-03-06 10:00:00,53.66,53.72,53.47,53.51,128294.0,48.5197,48.5739,48.3479,48.384,128294.0
2018-03-06 10:10:00,53.52,53.62,53.42,53.61,112870.0,48.3931,48.4835,48.3026,48.4744,112870.0
2018-03-06 10:20:00,53.62,53.72,53.52,53.6,86832.0,48.4835,48.5739,48.3931,48.4654,86832.0
2018-03-06 10:30:00,53.61,53.77,53.61,53.76,81939.0,48.4744,48.6191,48.4744,48.6101,81939.0
2018-03-06 10:40:00,53.76,53.77,53.44,53.46,86982.0,48.6101,48.6191,48.3207,48.3388,86982.0
2018-03-06 10:50:00,53.45,53.53,53.36,53.42,161117.0,48.3298,48.4021,48.2484,48.3026,161117.0
2018-03-06 11:00:00,53.41,53.62,53.34,53.61,99579.0,48.2936,48.4835,48.2303,48.4744,99579.0
2018-03-06 11:10:00,53.61,53.68,53.53,53.63,120902.0,48.4744,48.5377,48.4021,48.4925,120902.0
2018-03-06 11:20:00,53.62,53.69,53.52,53.6,70556.0,48.4835,48.5468,48.3931,48.4654,70556.0
2018-03-06 11:30:00,53.61,53.78,53.57,53.72,48391.0,48.4744,48.6282,48.4383,48.5739,48391.0
2018-03-06 11:40:00,53.71,53.83,53.64,53.8,44392.0,48.5649,48.6734,48.5016,48.6462,44392.0
2018-03-06 11:50:00,53.81,53.95,53.75,53.95,47784.0,48.6553,48.7819,48.601,48.7819,47784.0
2018-03-06 12:00:00,53.95,54.01,53.9,53.95,77307.0,48.7819,48.8361,48.7367,48.7819,77307.0
2018-03-06 12:10:00,53.94,54.11,53.91,54.07,104524.0,48.7728,48.9265,48.7457,48.8904,104524.0
2018-03-06 12:20:00,54.06,54.09,53.86,53.88,152834.0,48.8813,48.9085,48.7005,48.7186,152834.0
2018-03-06 12:30:00,53.88,54.01,53.86,53.95,53313.0,48.7186,48.8361,48.7005,48.7819,53313.0
2018-03-06 12:40:00,53.96,54.17,53.93,54.17,73491.0,48.7909,48.9808,48.7638,48.9808,73491.0
2018-03-06 12:50:00,54.17,54.43,54.17,54.41,151701.0,48.9808,49.2159,48.9808,49.1978,151701.0
2018-03-06 13:00:00,54.42,54.52,54.41,54.45,128750.0,49.2069,49.2973,49.1978,49.234,128750.0
2018-03-06 13:10:00,54.45,54.57,54.45,54.55,157309.0,49.234,49.3425,49.234,49.3244,157309.0
2018-03-06 13:20:00,54.54,54.62,54.46,54.59,134014.0,49.3154,49.3877,49.243,49.3606,134014.0
2018-03-06 13:30:00,54.6,54.61,54.42,54.42,111899.0,49.3696,49.3787,49.2069,49.2069,111899.0
2018-03-06 13:40:00,54.43,54.46,54.28,54.3,157014.0,49.2159,49.243,49.0803,49.0983,157014.0
2018-03-06 13:50:00,54.3,54.31,54.21,54.28,123582.0,49.0983,49.1074,49.017,49.0803,123582.0
2018-03-06 14:00:00,54.28,54.4,54.28,54.39,106377.0,49.0803,49.1888,49.0803,49.1797,106377.0
2018-03-06 14:10:00,54.38,54.39,54.31,54.39,150223.0,49.1707,49.1797,49.1074,49.1797,150223.0
2018-03-06 14:20:00,54.38,54.49,54.36,54.38,117032.0,49.1707,49.2701,49.1526,49.1707,117032.0
2018-03-06 14:30:00,54.38,54.5,54.38,54.46,92367.0,49.1707,49.2792,49.1707,49.243,92367.0
2018-03-06 14:40:00,54.46,54.54,54.45,54.51,89710.0,49.243,49.3154,49.234,49.2882,89710.0
2018-03-06 14:50:00,54.51,54.54,54.47,54.5,121551.0,49.2882,49.3154,49.2521,49.2792,121551.0
2018-03-06 15:00:00,54.5,54.59,54.46,54.55,107659.0,49.2792,49.3606,49.243,49.3244,107659.0
2018-03-06 15:10:00,54.55,54.57,54.51,54.56,261608.0,49.3244,49.3425,49.2882,49.3334,261608.0
2018-03-06 15:20:00,54.56,54.68,54.54,54.63,183746.0,49.3334,49.4419,49.3154,49.3967,183746.0
2018-03-06 15:30:00,54.62,54.71,54.61,54.69,194295.0,49.3877,49.4691,49.3787,49.451,194295.0
2018-03-06 15:40:00,54.69,54.73,54.52,54.56,518361.0,49.451,49.4872,49.2973,49.3334,518361.0
2018-03-06 15:50:00,54.57,54.74,54.55,54.72,977133.0,49.3425,49.4962,49.3244,49.4781,977133.0
2018-03-07 09:30:00,53.94,54.49,53.15,54.35,350920.0,48.7728,49.2701,48.0585,49.1436,350920.0
2018-03-07 09:40:00,54.35,54.62,54.34,54.4,151338.0,49.1436,49.3877,49.1345,49.1888,151338.0
2018-03-07 09:50:00,54.41,54.59,54.41,54.52,81167.0,49.1978,49.3606,49.1978,49.2973,81167.0
2018-03-07 10:00:00,54.51,54.64,54.43,54.52,155718.0,49.2882,49.4058,49.2159,49.2973,155718.0
2018-03-07 10:10:00,54.52,54.74,54.51,54.73,105930.0,49.2973,49.4962,49.2882,49.4872,105930.0
2018-03-07 10:20:00,54.73,54.82,54.67,54.7,124435.0,49.4872,49.5685,49.4329,49.46,124435.0
2018-03-07 10:30:00,54.71,54.86,54.63,54.86,123318.0,49.4691,49.6047,49.3967,49.6047,123318.0
2018-03-07 10:40:00,54.86,54.93,54.76,54.91,114706.0,49.6047,49.668,49.5143,49.6499,114706.0
2018-03-07 10:50:00,54.93,55.02,54.77,54.88,149465.0,49.668,49.7494,49.5233,49.6228,149465.0
2018-03-07 11:00:00,54.89,54.92,54.65,54.69,86671.0,49.6318,49.659,49.4148,49.451,86671.0
2018-03-07 11:10:00,54.69,54.8,54.66,54.68,104890.0,49.451,49.5504,49.4239,49.4419,104890.0
2018-03-07 11:20:00,54.68,54.75,54.63,54.74,80487.0,49.4419,49.5052,49.3967,49.4962,80487.0
2018-03-07 11:30:00,54.74,54.87,54.7,54.8,121713.0,49.4962,49.6137,49.46,49.5504,121713.0
2018-03-07 11:40:00,54.79,54.8,54.57,54.58,103322.0,49.5414,49.5504,49.3425,49.3515,103322.0
2018-03-07 11:50:00,54.59,54.64,54.47,54.48,156481.0,49.3606,49.4058,49.2521,49.2611,156481.0
2018-03-07 12:00:00,54.48,54.55,54.39,54.44,161083.0,49.2611,49.3244,49.1797,49.2249,161083.0
2018-03-07 12:10:00,54.44,54.53,54.32,54.53,127014.0,49.2249,49.3063,49.1164,49.3063,127014.0
2018-03-07 12:20:00,54.53,54.53,54.41,54.51,113388.0,49.3063,49.3063,49.1978,49.2882,113388.0
2018-03-07 12:30:00,54.5,54.6,54.48,54.51,100079.0,49.2792,49.3696,49.2611,49.2882,100079.0
2018-03-07 12:40:00,54.51,54.64,54.43,54.6,79082.0,49.2882,49.4058,49.2159,49.3696,79082.0
2018-03-07 12:50:00,54.61,54.66,54.54,54.55,127827.0,49.3787,49.4239,49.3154,49.3244,127827.0
2018-03-07 13:00:00,54.55,54.56,54.31,54.32,128357.0,49.3244,49.3334,49.1074,49.1164,128357.0
2018-03-07 13:10:00,54.32,54.47,54.31,54.47,69161.0,49.1164,49.2521,49.1074,49.2521,69161.0
2018-03-07 13:20:00,54.47,54.55,54.39,54.55,122841.0,49.2521,49.3244,49.1797,49.3244,122841.0
2018-03-07 13:30:00,54.55,54.65,54.52,54.61,178695.0,49.3244,49.4148,49.2973,49.3787,178695.0
2018-03-07 13:40:00,54.6,54.79,54.56,54.75,140964.0,49.3696,49.5414,49.3334,49.5052,140964.0
2018-03-07 13:50:00,54.75,54.81,54.7,54.81,91728.0,49.5052,49.5595,49.46,49.5595,91728.0
2018-03-07 14:00:00,54.81,54.93,54.73,54.84,196688.0,49.5595,49.668,49.4872,49.5866,196688.0
2018-03-07 14:10:00,54.84,55.0,54.84,54.96,87525.0,49.5866,49.7313,49.5866,49.6951,87525.0
2018-03-07 14:20:00,54.96,55.0,54.86,54.87,152571.0,49.6951,49.7313,49.6047,49.6137,152571.0
2018-03-07 14:30:00,54.86,55.06,54.86,55.03,113961.0,49.6047,49.7855,49.6047,49.7584,113961.0
2018-03-07 14:40:00,55.03,55.1,54.98,55.08,212618.0,49.7584,49.8217,49.7132,49.8036,212618.0
2018-03-07 14:50:00,55.09,55.16,54.91,54.97,148332.0,49.8127,49.876,49.6499,49.7042,148332.0
2018-03-07 15:00:00,54.97,55.28,54.97,55.21,178006.0,49.7042,49.9845,49.7042,49.9212,178006.0
2018-03-07 15:10:00,55.21,55.26,55.1,55.18,120975.0,49.9212,49.9664,49.8217,49.894,120975.0
2018-03-07 15:20:00,55.18,55.28,55.11,55.28,189556.0,49.894,49.9845,49.8308,49.9845,189556.0
2018-03-07 15:30:00,55.28,55.44,55.28,55.37,274610.0,49.9845,50.1291,49.9845,50.0658,274610.0
2018-03-07 15:40:00,55.37,55.45,55.37,55.41,257951.0,50.0658,50.1382,50.0658,50.102,257951.0
2018-03-07 15:50:00,55.41,55.47,55.27,55.43,824288.0,50.102,50.1563,49.9754,50.1201,824288.0
2018-03-08 09:30:00,55.67,55.85,55.48,55.57,280884.0,50.3371,50.4999,50.1653,50.2467,280884.0
2018-03-08 09:40:00,55.56,55.7,55.46,55.61,206372.0,50.2376,50.3642,50.1472,50.2829,206372.0
2018-03-08 09:50:00,55.62,55.72,55.56,55.57,317361.0,50.2919,50.3823,50.2376,50.2467,317361.0
2018-03-08 10:00:00,55.58,55.59,55.37,55.46,211086.0,50.2557,50.2648,50.0658,50.1472,211086.0
2018-03-08 10:10:00,55.46,55.49,55.36,55.4,189689.0,50.1472,50.1744,50.0568,50.093,189689.0
2018-03-08 10:20:00,55.4,55.52,55.37,55.38,156879.0,50.093,50.2015,50.0658,50.0749,156879.0
2018-03-08 10:30:00,55.38,55.41,55.2,55.22,124466.0,50.0749,50.102,49.9121,49.9302,124466.0
2018-03-08 10:40:00,55.22,55.4,55.19,55.3,103668.0,49.9302,50.093,49.9031,50.0026,103668.0
2018-03-08 10:50:00,55.3,55.48,55.25,55.42,200098.0,50.0026,50.1653,49.9573,50.1111,200098.0
2018-03-08 11:00:00,55.41,55.41,55.3,55.39,154003.0,50.102,50.102,50.0026,50.0839,154003.0
2018-03-08 11:10:00,55.39,55.67,55.35,55.54,168560.0,50.0839,50.3371,50.0478,50.2196,168560.0
2018-03-08 11:20:00,55.55,55.61,55.39,55.41,99261.0,50.2286,50.2829,50.0839,50.102,99261.0
2018-03-08 11:30:00,55.41,55.42,55.24,55.26,78112.0,50.102,50.1111,49.9483,49.9664,78112.0
2018-03-08 11:40:00,55.27,55.28,55.12,55.18,91170.0,49.9754,49.9845,49.8398,49.894,91170.0
2018-03-08 11:50:00,55.19,55.23,55.09,55.21,63191.0,49.9031,49.9393,49.8127,49.9212,63191.0
2018-03-08 12:00:00,55.2,55.21,55.0,55.0,61345.0,49.9121,49.9212,49.7313,49.7313,61345.0
2018-03-08 12:10:00,55.0,55.07,54.89,55.03,69109.0,49.7313,49.7946,49.6318,49.7584,69109.0
2018-03-08 12:20:00,55.03,55.13,54.99,55.11,117594.0,49.7584,49.8488,49.7222,49.8308,117594.0
2018-03-08 12:30:00,55.11,55.16,55.03,55.16,90601.0,49.8308,49.876,49.7584,49.876,90601.0
2018-03-08 12:40:00,55.16,55.2,55.02,55.19,159525.0,49.876,49.9121,49.7494,49.9031,159525.0
2018-03-08 12:50:00,55.19,55.19,55.0,55.09,88032.0,49.9031,49.9031,49.7313,49.8127,88032.0
2018-03-08 13:00:00,55.09,55.25,55.06,55.25,68139.0,49.8127,49.9573,49.7855,49.9573,68139.0
2018-03-08 13:10:00,55.25,55.29,55.13,55.15,98444.0,49.9573,49.9935,49.8488,49.8669,98444.0
2018-03-08 13:20:00,55.15,55.18,55.06,55.14,95973.0,49.8669,49.894,49.7855,49.8579,95973.0
2018-03-08 13:30:00,55.14,55.22,55.09,55.1,85983.0,49.8579,49.9302,49.8127,49.8217,85983.0
2018-03-08 13:40:00,55.09,55.2,55.08,55.14,151298.0,49.8127,49.9121,49.8036,49.8579,151298.0
2018-03-08 13:50:00,55.14,55.25,55.12,55.23,108772.0,49.8579,49.9573,49.8398,49.9393,108772.0
2018-03-08 14:00:00,55.25,55.26,55.19,55.21,93446.0,49.9573,49.9664,49.9031,49.9212,93446.0
2018-03-08 14:10:00,55.22,55.26,55.19,55.23,126736.0,49.9302,49.9664,49.9031,49.9393,126736.0
2018-03-08 14:20:00,55.23,55.36,55.23,55.33,75876.0,49.9393,50.0568,49.9393,50.0297,75876.0
2018-03-08 14:30:00,55.34,55.41,55.26,55.4,76080.0,50.0387,50.102,49.9664,50.093,76080.0
2018-03-08 14:40:00,55.39,55.48,55.33,55.46,64640.0,50.0839,50.1653,50.0297,50.1472,64640.0
2018-03-08 14:50:00,55.46,55.54,55.44,55.52,131055.0,50.1472,50.2196,50.1291,50.2015,131055.0
2018-03-08 15:00:00,55.52,55.68,55.52,55.59,124133.0,50.2015,50.3461,50.2015,50.2648,124133.0
2018-03-08 15:10:00,55.58,55.89,55.57,55.89,229263.0,50.2557,50.536,50.2467,50.536,229263.0
2018-03-08 15:20:00,55.89,55.97,55.79,55.83,252518.0,50.536,50.6084,50.4456,50.4818,252518.0
2018-03-08 15:30:00,55.82,55.83,55.64,55.71,449247.0,50.4727,50.4818,50.31,50.3733,449247.0
2018-03-08 15:40:00,55.71,55.8,55.6,55.71,491928.0,50.3733,50.4547,50.2738,50.3733,491928.0
2018-03-08 15:50:00,55.72,55.93,55.71,55.9,625054.0,50.3823,50.5722,50.3733,50.5451,625054.0
2018-03-09 09:30:00,56.41,56.84,56.4,56.68,386240.0,51.0062,51.395,50.9972,51.2504,386240.0
2018-03-09 09:40:00,56.68,56.96,56.57,56.95,226155.0,51.2504,51.5035,51.1509,51.4945,226155.0
2018-03-09 09:50:00,56.95,57.22,56.93,57.06,270651.0,51.4945,51.7386,51.4764,51.594,270651.0
2018-03-09 10:00:00,57.07,57.08,56.8,56.92,258294.0,51.603,51.612,51.3589,51.4674,258294.0
2018-03-09 10:10:00,56.91,57.0,56.79,57.0,151358.0,51.4583,51.5397,51.3498,51.5397,151358.0
2018-03-09 10:20:00,56.99,57.12,56.91,56.97,161691.0,51.5307,51.6482,51.4583,51.5126,161691.0
2018-03-09 10:30:00,56.97,57.0,56.86,56.93,81534.0,51.5126,51.5397,51.4131,51.4764,81534.0
2018-03-09 10:40:00,56.93,57.1,56.93,57.0,77992.0,51.4764,51.6301,51.4764,51.5397,77992.0
2018-03-09 10:50:00,57.01,57.24,57.01,57.14,223834.0,51.5487,51.7567,51.5487,51.6663,223834.0
2018-03-09 11:00:00,57.13,57.25,57.01,57.08,103942.0,51.6572,51.7658,51.5487,51.612,103942.0
2018-03-09 11:10:00,57.08,57.11,56.99,57.09,165383.0,51.612,51.6392,51.5307,51.6211,165383.0
2018-03-09 11:20:00,57.09,57.18,57.06,57.14,98072.0,51.6211,51.7025,51.594,51.6663,98072.0
2018-03-09 11:30:00,57.14,57.15,57.04,57.07,75431.0,51.6663,51.6753,51.5759,51.603,75431.0
2018-03-09 11:40:00,57.08,57.2,57.01,57.18,82030.0,51.612,51.7205,51.5487,51.7025,82030.0
2018-03-09 11:50:00,57.19,57.28,57.16,57.23,95466.0,51.7115,51.7929,51.6844,51.7477,95466.0
2018-03-09 12:00:00,57.23,57.34,57.23,57.33,112934.0,51.7477,51.8471,51.7477,51.8381,112934.0
2018-03-09 12:10:00,57.32,57.36,57.29,57.3,101267.0,51.829,51.8652,51.8019,51.811,101267.0
2018-03-09 12:20:00,57.3,57.34,57.19,57.23,69233.0,51.811,51.8471,51.7115,51.7477,69233.0
2018-03-09 12:30:00,57.23,57.35,57.21,57.32,78952.0,51.7477,51.8562,51.7296,51.829,78952.0
2018-03-09 12:40:00,57.32,57.42,57.27,57.41,89021.0,51.829,51.9195,51.7838,51.9104,89021.0
2018-03-09 12:50:00,57.42,57.42,57.25,57.26,101050.0,51.9195,51.9195,51.7658,51.7748,101050.0
2018-03-09 13:00:00,57.26,57.4,57.26,57.4,73941.0,51.7748,51.9014,51.7748,51.9014,73941.0
2018-03-09 13:10:00,57.4,57.45,57.32,57.41,99466.0,51.9014,51.9466,51.829,51.9104,99466.0
2018-03-09 13:20:00,57.42,57.43,57.37,57.4,81706.0,51.9195,51.9285,51.8743,51.9014,81706.0
2018-03-09 13:30:00,57.41,57.48,57.4,57.41,75266.0,51.9104,51.9737,51.9014,51.9104,75266.0
2018-03-09 13:40:00,57.42,57.43,57.34,57.38,111133.0,51.9195,51.9285,51.8471,51.8833,111133.0
2018-03-09 13:50:00,57.37,57.44,57.37,57.42,88365.0,51.8743,51.9376,51.8743,51.9195,88365.0
2018-03-09 14:00:00,57.43,57.47,57.38,57.47,107610.0,51.9285,51.9647,51.8833,51.9647,107610.0
2018-03-09 14:10:00,57.47,57.54,57.45,57.51,119587.0,51.9647,52.028,51.9466,52.0008,119587.0
2018-03-09 14:20:00,57.52,57.54,57.4,57.54,118420.0,52.0099,52.028,51.9014,52.028,118420.0
2018-03-09 14:30:00,57.54,57.66,57.51,57.66,106011.0,52.028,52.1365,52.0008,52.1365,106011.0
2018-03-09 14:40:00,57.66,57.66,57.56,57.64,111395.0,52.1365,52.1365,52.0461,52.1184,111395.0
2018-03-09 14:50:00,57.63,57.66,57.58,57.65,123090.0,52.1094,52.1365,52.0641,52.1274,123090.0
2018-03-09 15:00:00,57.64,57.7,57.58,57.64,115393.0,52.1184,52.1726,52.0641,52.1184,115393.0
2018-03-09 15:10:00,57.64,57.69,57.59,57.67,150064.0,52.1184,52.1636,52.0732,52.1455,150064.0
2018-03-09 15:20:00,57.66,57.73,57.63,57.7,192539.0,52.1365,52.1998,52.1094,52.1726,192539.0
2018-03-09 15:30:00,57.7,57.73,57.6,57.63,216605.0,52.1726,52.1998,52.0822,52.1094,216605.0
2018-03-09 15:40:00,57.62,57.68,57.56,57.57,295926.0,52.1003,52.1546,52.0461,52.0551,295926.0
2018-03-09 15:50:00,57.57,57.72,57.57,57.7,706256.0,52.0551,52.1907,52.0551,52.1726,706256.0
2018-03-12 09:30:00,57.86,58.03,57.7,57.81,248815.0,52.3173,52.471,52.1726,52.2721,248815.0
2018-03-12 09:40:00,57.8,57.94,57.74,57.88,182853.0,52.2631,52.3897,52.2088,52.3354,182853.0
2018-03-12 09:50:00,57.89,57.92,57.63,57.68,161416.0,52.3444,52.3716,52.1094,52.1546,161416.0
2018-03-12 10:00:00,57.67,57.72,57.57,57.67,132277.0,52.1455,52.1907,52.0551,52.1455,132277.0
2018-03-12 10:10:00,57.67,57.84,57.6,57.83,95591.0,52.1455,52.2992,52.0822,52.2902,95591.0
2018-03-12 10:20:00,57.83,57.92,57.76,57.9,82958.0,52.2902,52.3716,52.2269,52.3535,82958.0
2018-03-12 10:30:00,57.89,57.96,57.82,57.82,54729.0,52.3444,52.4077,52.2811,52.2811,54729.0
2018-03-12 10:40:00,57.82,57.94,57.77,57.88,92892.0,52.2811,52.3897,52.2359,52.3354,92892.0
2018-03-12 10:50:00,57.88,57.94,57.71,57.72,143167.0,52.3354,52.3897,52.1817,52.1907,143167.0
2018-03-12 11:00:00,57.73,57.85,57.64,57.65,85392.0,52.1998,52.3083,52.1184,52.1274,85392.0
2018-03-12 11:10:00,57.64,57.74,57.64,57.66,131498.0,52.1184,52.2088,52.1184,52.1365,131498.0
2018-03-12 11:20:00,57.65,57.71,57.54,57.61,137032.0,52.1274,52.1817,52.028,52.0913,137032.0
2018-03-12 11:30:00,57.62,57.83,57.6,57.82,123845.0,52.1003,52.2902,52.0822,52.2811,123845.0
2018-03-12 11:40:00,57.83,57.86,57.74,57.81,82313.0,52.2902,52.3173,52.2088,52.2721,82313.0
2018-03-12 11:50:00,57.8,57.87,57.75,57.8,60419.0,52.2631,52.3264,52.2179,52.2631,60419.0
2018-03-12 12:00:00,57.8,57.84,57.76,57.78,85310.0,52.2631,52.2992,52.2269,52.245,85310.0
2018-03-12 12:10:00,57.79,57.87,57.74,57.8,93954.0,52.254,52.3264,52.2088,52.2631,93954.0
2018-03-12 12:20:00,57.8,57.83,57.64,57.65,117294.0,52.2631,52.2902,52.1184,52.1274,117294.0
2018-03-12 12:30:00,57.65,57.71,57.54,57.56,56989.0,52.1274,52.1817,52.028,52.0461,56989.0
2018-03-12 12:40:00,57.57,57.68,57.56,57.6,53259.0,52.0551,52.1546,52.0461,52.0822,53259.0
2018-03-12 12:50:00,57.6,57.64,57.56,57.6,56740.0,52.0822,52.1184,52.0461,52.0822,56740.0
2018-03-12 13:00:00,57.61,57.69,57.6,57.63,108654.0,52.0913,52.1636,52.0822,52.1094,108654.0
2018-03-12 13:10:00,57.62,57.71,57.55,57.71,70685.0,52.1003,52.1817,52.037,52.1817,70685.0
2018-03-12 13:20:00,57.7,57.82,57.68,57.76,54178.0,52.1726,52.2811,52.1546,52.2269,54178.0
2018-03-12 13:30:00,57.76,57.95,57.75,57.93,54012.0,52.2269,52.3987,52.2179,52.3806,54012.0
2018-03-12 13:40:00,57.93,58.04,57.92,58.01,67663.0,52.3806,52.4801,52.3716,52.4529,67663.0
2018-03-12 13:50:00,58.02,58.03,57.92,57.96,67540.0,52.462,52.471,52.3716,52.4077,67540.0
2018-03-12 14:00:00,57.95,57.97,57.82,57.83,71143.0,52.3987,52.4168,52.2811,52.2902,71143.0
2018-03-12 14:10:00,57.82,57.84,57.68,57.74,49153.0,52.2811,52.2992,52.1546,52.2088,49153.0
2018-03-12 14:20:00,57.74,57.82,57.71,57.77,49388.0,52.2088,52.2811,52.1817,52.2359,49388.0
2018-03-12 14:30:00,57.77,57.86,57.75,57.85,96278.0,52.2359,52.3173,52.2179,52.3083,96278.0
2018-03-12 14:40:00,57.84,57.85,57.69,57.7,69144.0,52.2992,52.3083,52.1636,52.1726,69144.0
2018-03-12 14:50:00,57.7,57.8,57.68,57.69,74739.0,52.1726,52.2631,52.1546,52.1636,74739.0
2018-03-12 15:00:00,57.69,57.86,57.69,57.85,97730.0,52.1636,52.3173,52.1636,52.3083,97730.0
2018-03-12 15:10:00,57.85,57.87,57.76,57.81,87262.0,52.3083,52.3264,52.2269,52.2721,87262.0
2018-03-12 15:20:00,57.81,57.91,57.8,57.89,92630.0,52.2721,52.3625,52.2631,52.3444,92630.0
2018-03-12 15:30:00,57.89,57.97,57.88,57.9,121973.0,52.3444,52.4168,52.3354,52.3535,121973.0
2018-03-12 15:40:00,57.9,58.04,57.9,58.02,176536.0,52.3535,52.4801,52.3535,52.462,176536.0
2018-03-12 15:50:00,58.01,58.01,57.77,57.78,594074.0,52.4529,52.4529,52.2359,52.245,594074.0
2018-03-13 09:30:00,57.92,58.11,57.63,57.73,242405.0,52.3716,52.5434,52.1094,52.1998,242405.0
2018-03-13 09:40:00,57.73,57.89,57.68,57.76,215545.0,52.1998,52.3444,52.1546,52.2269,215545.0
2018-03-13 09:50:00,57.76,57.83,57.56,57.57,150741.0,52.2269,52.2902,52.0461,52.0551,150741.0
2018-03-13 10:00:00,57.57,57.64,57.48,57.51,131783.0,52.0551,52.1184,51.9737,52.0008,131783.0
2018-03-13 10:10:00,57.52,57.84,57.51,57.79,128183.0,52.0099,52.2992,52.0008,52.254,128183.0
2018-03-13 10:20:00,57.8,57.83,57.68,57.71,44864.0,52.2631,52.2902,52.1546,52.1817,44864.0
2018-03-13 10:30:00,57.7,57.74,57.54,57.56,113836.0,52.1726,52.2088,52.028,52.0461,113836.0
2018-03-13 10:40:00,57.56,57.71,57.56,57.66,46940.0,52.0461,52.1817,52.0461,52.1365,46940.0
2018-03-13 10:50:00,57.66,57.66,57.53,57.53,73898.0,52.1365,52.1365,52.0189,52.0189,73898.0
2018-03-13 11:00:00,57.54,57.56,57.42,57.48,137278.0,52.028,52.0461,51.9195,51.9737,137278.0
2018-03-13 11:10:00,57.49,57.63,57.42,57.52,156749.0,51.9828,52.1094,51.9195,52.0099,156749.0
2018-03-13 11:20:00,57.52,57.61,57.44,57.49,76221.0,52.0099,52.0913,51.9376,51.9828,76221.0
2018-03-13 11:30:00,57.5,57.58,57.35,57.41,80299.0,51.9918,52.0641,51.8562,51.9104,80299.0
2018-03-13 11:40:00,57.41,57.47,57.34,57.47,86578.0,51.9104,51.9647,51.8471,51.9647,86578.0
2018-03-13 11:50:00,57.47,57.58,57.39,57.39,90035.0,51.9647,52.0641,51.8923,51.8923,90035.0
2018-03-13 12:00:00,57.39,57.41,57.14,57.2,168248.0,51.8923,51.9104,51.6663,51.7205,168248.0
2018-03-13 12:10:00,57.19,57.35,57.17,57.3,118553.0,51.7115,51.8562,51.6934,51.811,118553.0
2018-03-13 12:20:00,57.3,57.37,57.27,57.37,46499.0,51.811,51.8743,51.7838,51.8743,46499.0
2018-03-13 12:30:00,57.37,57.47,57.36,57.44,48046.0,51.8743,51.9647,51.8652,51.9376,48046.0
2018-03-13 12:40:00,57.44,57.55,57.39,57.51,40165.0,51.9376,52.037,51.8923,52.0008,40165.0
2018-03-13 12:50:00,57.51,57.57,57.5,57.51,38821.0,52.0008,52.0551,51.9918,52.0008,38821.0
2018-03-13 13:00:00,57.51,57.57,57.46,57.53,111479.0,52.0008,52.0551,51.9556,52.0189,111479.0
2018-03-13 13:10:00,57.54,57.64,57.53,57.6,107639.0,52.028,52.1184,52.0189,52.0822,107639.0
2018-03-13 13:20:00,57.6,57.62,57.51,57.54,71645.0,52.0822,52.1003,52.0008,52.028,71645.0
2018-03-13 13:30:00,57.54,57.62,57.51,57.61,77287.0,52.028,52.1003,52.0008,52.0913,77287.0
2018-03-13 13:40:00,57.61,57.62,57.47,57.48,115652.0,52.0913,52.1003,51.9647,51.9737,115652.0
2018-03-13 13:50:00,57.48,57.55,57.39,57.42,101425.0,51.9737,52.037,51.8923,51.9195,101425.0
2018-03-13 14:00:00,57.42,57.48,57.4,57.42,92692.0,51.9195,51.9737,51.9014,51.9195,92692.0
2018-03-13 14:10:00,57.41,57.47,57.33,57.45,106072.0,51.9104,51.9647,51.8381,51.9466,106072.0
2018-03-13 14:20:00,57.44,57.46,57.29,57.3,305141.0,51.9376,51.9556,51.8019,51.811,305141.0
2018-03-13 14:30:00,57.3,57.44,57.28,57.37,194448.0,51.811,51.9376,51.7929,51.8743,194448.0
2018-03-13 14:40:00,57.36,57.37,57.17,57.18,185835.0,51.8652,51.8743,51.6934,51.7025,185835.0
2018-03-13 14:50:00,57.17,57.19,56.99,57.07,167511.0,51.6934,51.7115,51.5307,51.603,167511.0
2018-03-13 15:00:00,57.07,57.12,56.83,56.89,168854.0,51.603,51.6482,51.386,51.4402,168854.0
2018-03-13 15:10:00,56.89,56.94,56.83,56.84,367487.0,51.4402,51.4854,51.386,51.395,367487.0
2018-03-13 15:20:00,56.85,56.86,56.65,56.68,158845.0,51.4041,51.4131,51.2232,51.2504,158845.0
2018-03-13 15:30:00,56.68,56.77,56.61,56.63,229454.0,51.2504,51.3317,51.1871,51.2051,229454.0
2018-03-13 15:40:00,56.62,56.64,56.55,56.59,289370.0,51.1961,51.2142,51.1328,51.169,289370.0
2018-03-13 15:50:00,56.59,56.75,56.58,56.68,915349.0,51.169,51.3136,51.1599,51.2504,915349.0
2018-03-14 09:30:00,56.35,56.36,55.58,55.95,919463.0,50.952,50.961,50.2557,50.5903,919463.0
2018-03-14 09:40:00,55.94,56.29,55.87,56.13,373922.0,50.5812,50.8977,50.5179,50.753,373922.0
2018-03-14 09:50:00,56.13,56.45,56.0,56.45,274004.0,50.753,51.0424,50.6355,51.0424,274004.0
2018-03-14 10:00:00,56.46,56.82,56.46,56.62,327414.0,51.0514,51.3769,51.0514,51.1961,327414.0
2018-03-14 10:10:00,56.61,56.66,56.36,56.47,295440.0,51.1871,51.2323,50.961,51.0605,295440.0
2018-03-14 10:20:00,56.47,56.65,56.42,56.63,167170.0,51.0605,51.2232,51.0153,51.2051,167170.0
2018-03-14 10:30:00,56.63,56.81,56.59,56.67,183424.0,51.2051,51.3679,51.169,51.2413,183424.0
2018-03-14 10:40:00,56.66,57.0,56.66,56.99,123340.0,51.2323,51.5397,51.2323,51.5307,123340.0
2018-03-14 10:50:00,56.99,57.03,56.87,56.97,138948.0,51.5307,51.5668,51.4222,51.5126,138948.0
2018-03-14 11:00:00,56.97,57.04,56.73,56.77,124557.0,51.5126,51.5759,51.2956,51.3317,124557.0
2018-03-14 11:10:00,56.78,56.82,56.63,56.66,138419.0,51.3408,51.3769,51.2051,51.2323,138419.0
2018-03-14 11:20:00,56.66,56.67,56.47,56.48,143730.0,51.2323,51.2413,51.0605,51.0695,143730.0
2018-03-14 11:30:00,56.48,56.62,56.06,56.18,219253.0,51.0695,51.1961,50.6897,50.7983,219253.0
2018-03-14 11:40:00,56.18,56.32,56.12,56.21,153109.0,50.7983,50.9248,50.744,50.8254,153109.0
2018-03-14 11:50:00,56.22,56.44,56.18,56.22,150312.0,50.8344,51.0333,50.7983,50.8344,150312.0
2018-03-14 12:00:00,56.22,56.29,56.03,56.05,121423.0,50.8344,50.8977,50.6626,50.6807,121423.0
2018-03-14 12:10:00,56.04,56.28,56.0,56.2,196481.0,50.6717,50.8887,50.6355,50.8163,196481.0
2018-03-14 12:20:00,56.2,56.23,56.08,56.13,130763.0,50.8163,50.8435,50.7078,50.753,130763.0
2018-03-14 12:30:00,56.14,56.4,56.13,56.35,69634.0,50.7621,50.9972,50.753,50.952,69634.0
2018-03-14 12:40:00,56.36,56.41,56.24,56.28,156580.0,50.961,51.0062,50.8525,50.8887,156580.0
2018-03-14 12:50:00,56.28,56.35,56.22,56.26,125398.0,50.8887,50.952,50.8344,50.8706,125398.0
2018-03-14 13:00:00,56.25,56.26,56.12,56.17,146479.0,50.8615,50.8706,50.744,50.7892,146479.0
2018-03-14 13:10:00,56.17,56.18,56.08,56.16,114367.0,50.7892,50.7983,50.7078,50.7802,114367.0
2018-03-14 13:20:00,56.17,56.37,56.17,56.23,108233.0,50.7892,50.9701,50.7892,50.8435,108233.0
2018-03-14 13:30:00,56.25,56.42,56.25,56.3,84255.0,50.8615,51.0153,50.8615,50.9068,84255.0
2018-03-14 13:40:00,56.3,56.4,56.26,56.35,218376.0,50.9068,50.9972,50.8706,50.952,218376.0
2018-03-14 13:50:00,56.35,56.51,56.32,56.36,294362.0,50.952,51.0966,50.9248,50.961,294362.0
2018-03-14 14:00:00,56.37,56.47,56.3,56.47,87681.0,50.9701,51.0605,50.9068,51.0605,87681.0
2018-03-14 14:10:00,56.47,56.47,56.29,56.31,127790.0,51.0605,51.0605,50.8977,50.9158,127790.0
2018-03-14 14:20:00,56.3,56.34,56.14,56.18,153862.0,50.9068,50.9429,50.7621,50.7983,153862.0
2018-03-14 14:30:00,56.19,56.31,55.94,55.95,157522.0,50.8073,50.9158,50.5812,50.5903,157522.0
2018-03-14 14:40:00,55.95,55.96,55.74,55.88,191171.0,50.5903,50.5993,50.4004,50.527,191171.0
2018-03-14 14:50:00,55.88,56.05,55.85,55.96,209425.0,50.527,50.6807,50.4999,50.5993,209425.0
2018-03-14 15:00:00,55.96,55.99,55.86,55.91,212701.0,50.5993,50.6265,50.5089,50.5541,212701.0
2018-03-14 15:10:00,55.92,56.04,55.8,55.9,249573.0,50.5632,50.6717,50.4547,50.5451,249573.0
2018-03-14 15:20:00,55.9,56.03,55.85,55.86,147638.0,50.5451,50.6626,50.4999,50.5089,147638.0
2018-03-14 15:30:00,55.87,55.98,55.77,55.8,237235.0,50.5179,50.6174,50.4275,50.4547,237235.0
2018-03-14 15:40:00,55.79,55.95,55.68,55.94,313990.0,50.4456,50.5903,50.3461,50.5812,313990.0
2018-03-14 15:50:00,55.95,55.96,55.82,55.94,818633.0,50.5903,50.5993,50.4727,50.5812,818633.0
2018-03-15 09:30:00,56.32,56.32,55.7,55.71,231862.0,50.9248,50.9248,50.3642,50.3733,231862.0
2018-03-15 09:40:00,55.72,55.87,55.66,55.66,117916.0,50.3823,50.5179,50.3281,50.3281,117916.0
2018-03-15 09:50:00,55.66,55.86,55.63,55.67,77459.0,50.3281,50.5089,50.3009,50.3371,77459.0
2018-03-15 10:00:00,55.68,55.94,55.65,55.93,125265.0,50.3461,50.5812,50.319,50.5722,125265.0
2018-03-15 10:10:00,55.93,56.04,55.73,55.73,117922.0,50.5722,50.6717,50.3914,50.3914,117922.0
2018-03-15 10:20:00,55.71,55.77,55.61,55.72,85706.0,50.3733,50.4275,50.2829,50.3823,85706.0
2018-03-15 10:30:00,55.73,55.76,55.46,55.49,108456.0,50.3914,50.4185,50.1472,50.1744,108456.0
2018-03-15 10:40:00,55.49,55.54,55.41,55.51,71251.0,50.1744,50.2196,50.102,50.1924,71251.0
2018-03-15 10:50:00,55.5,55.58,55.43,55.47,62825.0,50.1834,50.2557,50.1201,50.1563,62825.0
2018-03-15 11:00:00,55.47,55.75,55.47,55.72,84673.0,50.1563,50.4094,50.1563,50.3823,84673.0
2018-03-15 11:10:00,55.72,55.79,55.7,55.75,128358.0,50.3823,50.4456,50.3642,50.4094,128358.0
2018-03-15 11:20:00,55.75,55.81,55.69,55.79,292937.0,50.4094,50.4637,50.3552,50.4456,292937.0
2018-03-15 11:30:00,55.8,55.82,55.62,55.69,74783.0,50.4547,50.4727,50.2919,50.3552,74783.0
2018-03-15 11:40:00,55.7,55.7,55.63,55.66,100816.0,50.3642,50.3642,50.3009,50.3281,100816.0
2018-03-15 11:50:00,55.65,55.7,55.49,55.61,95857.0,50.319,50.3642,50.1744,50.2829,95857.0
2018-03-15 12:00:00,55.63,55.81,55.59,55.76,68024.0,50.3009,50.4637,50.2648,50.4185,68024.0
2018-03-15 12:10:00,55.76,55.78,55.65,55.74,68885.0,50.4185,50.4366,50.319,50.4004,68885.0
2018-03-15 12:20:00,55.75,55.86,55.66,55.67,170887.0,50.4094,50.5089,50.3281,50.3371,170887.0
2018-03-15 12:30:00,55.68,55.77,55.65,55.74,80856.0,50.3461,50.4275,50.319,50.4004,80856.0
2018-03-15 12:40:00,55.74,55.8,55.62,55.64,48534.0,50.4004,50.4547,50.2919,50.31,48534.0
2018-03-15 12:50:00,55.64,55.72,55.63,55.66,49370.0,50.31,50.3823,50.3009,50.3281,49370.0
2018-03-15 13:00:00,55.66,55.7,55.58,55.61,39256.0,50.3281,50.3642,50.2557,50.2829,39256.0
2018-03-15 13:10:00,55.62,55.62,55.43,55.44,49972.0,50.2919,50.2919,50.1201,50.1291,49972.0
2018-03-15 13:20:00,55.43,55.53,55.42,55.5,43204.0,50.1201,50.2105,50.1111,50.1834,43204.0
2018-03-15 13:30:00,55.49,55.58,55.49,55.52,43070.0,50.1744,50.2557,50.1744,50.2015,43070.0
2018-03-15 13:40:00,55.52,55.52,55.29,55.36,78012.0,50.2015,50.2015,49.9935,50.0568,78012.0
2018-03-15 13:50:00,55.37,55.39,55.23,55.23,59922.0,50.0658,50.0839,49.9393,49.9393,59922.0
2018-03-15 14:00:00,55.22,55.41,55.19,55.4,55844.0,49.9302,50.102,49.9031,50.093,55844.0
2018-03-15 14:10:00,55.4,55.55,55.37,55.52,45635.0,50.093,50.2286,50.0658,50.2015,45635.0
2018-03-15 14:20:00,55.52,55.56,55.45,55.46,59866.0,50.2015,50.2376,50.1382,50.1472,59866.0
2018-03-15 14:30:00,55.46,55.52,55.4,55.41,56007.0,50.1472,50.2015,50.093,50.102,56007.0
2018-03-15 14:40:00,55.41,55.45,55.31,55.32,54625.0,50.102,50.1382,50.0116,50.0206,54625.0
2018-03-15 14:50:00,55.31,55.55,55.31,55.54,374060.0,50.0116,50.2286,50.0116,50.2196,374060.0
2018-03-15 15:00:00,55.53,55.55,55.47,55.53,86017.0,50.2105,50.2286,50.1563,50.2105,86017.0
2018-03-15 15:10:00,55.53,55.57,55.49,55.55,121073.0,50.2105,50.2467,50.1744,50.2286,121073.0
2018-03-15 15:20:00,55.56,55.69,55.56,55.69,123747.0,50.2376,50.3552,50.2376,50.3552,123747.0
2018-03-15 15:30:00,55.7,55.72,55.6,55.61,119860.0,50.3642,50.3823,50.2738,50.2829,119860.0
2018-03-15 15:40:00,55.6,55.71,55.58,55.71,233696.0,50.2738,50.3733,50.2557,50.3733,233696.0
2018-03-15 15:50:00,55.71,55.71,55.6,55.6,437052.0,50.3733,50.3733,50.2738,50.2738,437052.0
2018-03-16 09:30:00,55.79,55.87,55.57,55.76,1173767.0,50.4456,50.5179,50.2467,50.4185,1173767.0
2018-03-16 09:40:00,55.77,56.06,55.73,56.02,119747.0,50.4275,50.6897,50.3914,50.6536,119747.0
2018-03-16 09:50:00,56.02,56.08,55.97,56.04,93639.0,50.6536,50.7078,50.6084,50.6717,93639.0
2018-03-16 10:00:00,56.03,56.14,55.97,56.01,127744.0,50.6626,50.7621,50.6084,50.6445,127744.0
2018-03-16 10:10:00,56.01,56.14,55.96,56.11,70246.0,50.6445,50.7621,50.5993,50.735,70246.0
2018-03-16 10:20:00,56.11,56.22,56.1,56.2,47626.0,50.735,50.8344,50.7259,50.8163,47626.0
2018-03-16 10:30:00,56.21,56.37,56.16,56.32,93767.0,50.8254,50.9701,50.7802,50.9248,93767.0
2018-03-16 10:40:00,56.32,56.33,56.22,56.33,46435.0,50.9248,50.9339,50.8344,50.9339,46435.0
2018-03-16 10:50:00,56.33,56.47,56.31,56.47,155445.0,50.9339,51.0605,50.9158,51.0605,155445.0
2018-03-16 11:00:00,56.47,56.51,56.36,56.43,118199.0,51.0605,51.0966,50.961,51.0243,118199.0
2018-03-16 11:10:00,56.42,56.42,56.25,56.3,66638.0,51.0153,51.0153,50.8615,50.9068,66638.0
2018-03-16 11:20:00,56.29,56.34,56.23,56.34,71230.0,50.8977,50.9429,50.8435,50.9429,71230.0
2018-03-16 11:30:00,56.34,56.47,56.33,56.38,58496.0,50.9429,51.0605,50.9339,50.9791,58496.0
2018-03-16 11:40:00,56.37,56.38,56.25,56.33,135164.0,50.9701,50.9791,50.8615,50.9339,135164.0
2018-03-16 11:50:00,56.33,56.39,56.16,56.16,111923.0,50.9339,50.9881,50.7802,50.7802,111923.0
2018-03-16 12:00:00,56.17,56.27,56.15,56.19,124157.0,50.7892,50.8796,50.7711,50.8073,124157.0
2018-03-16 12:10:00,56.19,56.26,56.12,56.25,94908.0,50.8073,50.8706,50.744,50.8615,94908.0
2018-03-16 12:20:00,56.24,56.26,56.13,56.13,52292.0,50.8525,50.8706,50.753,50.753,52292.0
2018-03-16 12:30:00,56.12,56.26,56.1,56.16,68915.0,50.744,50.8706,50.7259,50.7802,68915.0
2018-03-16 12:40:00,56.15,56.19,56.11,56.16,68193.0,50.7711,50.8073,50.735,50.7802,68193.0
2018-03-16 12:50:00,56.17,56.18,56.09,56.14,72224.0,50.7892,50.7983,50.7169,50.7621,72224.0
2018-03-16 13:00:00,56.15,56.19,56.11,56.17,67637.0,50.7711,50.8073,50.735,50.7892,67637.0
2018-03-16 13:10:00,56.18,56.21,55.97,55.98,57758.0,50.7983,50.8254,50.6084,50.6174,57758.0
2018-03-16 13:20:00,55.98,56.0,55.89,55.93,51638.0,50.6174,50.6355,50.536,50.5722,51638.0
2018-03-16 13:30:00,55.92,55.93,55.84,55.85,80569.0,50.5632,50.5722,50.4908,50.4999,80569.0
2018-03-16 13:40:00,55.84,55.87,55.69,55.71,66765.0,50.4908,50.5179,50.3552,50.3733,66765.0
2018-03-16 13:50:00,55.72,55.81,55.71,55.78,41545.0,50.3823,50.4637,50.3733,50.4366,41545.0
2018-03-16 14:00:00,55.78,55.88,55.78,55.85,33266.0,50.4366,50.527,50.4366,50.4999,33266.0
2018-03-16 14:10:00,55.86,55.86,55.76,55.78,56105.0,50.5089,50.5089,50.4185,50.4366,56105.0
2018-03-16 14:20:00,55.78,55.83,55.76,55.81,48670.0,50.4366,50.4818,50.4185,50.4637,48670.0
2018-03-16 14:30:00,55.81,55.85,55.75,55.82,59502.0,50.4637,50.4999,50.4094,50.4727,59502.0
2018-03-16 14:40:00,55.82,55.9,55.81,55.9,63490.0,50.4727,50.5451,50.4637,50.5451,63490.0
2018-03-16 14:50:00,55.9,55.95,55.89,55.9,41221.0,50.5451,50.5903,50.536,50.5451,41221.0
2018-03-16 15:00:00,55.89,55.96,55.86,55.87,81458.0,50.536,50.5993,50.5089,50.5179,81458.0
2018-03-16 15:10:00,55.87,55.9,55.79,55.79,89081.0,50.5179,50.5451,50.4456,50.4456,89081.0
2018-03-16 15:20:00,55.8,55.94,55.73,55.94,192859.0,50.4547,50.5812,50.3914,50.5812,192859.0
2018-03-16 15:30:00,55.94,55.96,55.87,55.89,156070.0,50.5812,50.5993,50.5179,50.536,156070.0
2018-03-16 15:40:00,55.89,55.92,55.76,55.78,244611.0,50.536,50.5632,50.4185,50.4366,244611.0
2018-03-16 15:50:00,55.78,55.81,55.67,55.69,620987.0,50.4366,50.4637,50.3371,50.3552,620987.0
2018-03-19 09:30:00,55.66,55.75,55.33,55.72,125288.0,50.3281,50.4094,50.0297,50.3823,125288.0
2018-03-19 09:40:00,55.73,55.75,55.49,55.63,130406.0,50.3914,50.4094,50.1744,50.3009,130406.0
2018-03-19 09:50:00,55.62,55.76,55.61,55.74,69674.0,50.2919,50.4185,50.2829,50.4004,69674.0
2018-03-19 10:00:00,55.75,55.84,55.66,55.82,59688.0,50.4094,50.4908,50.3281,50.4727,59688.0
2018-03-19 10:10:00,55.81,55.93,55.75,55.83,105530.0,50.4637,50.5722,50.4094,50.4818,105530.0
2018-03-19 10:20:00,55.83,55.96,55.75,55.91,113964.0,50.4818,50.5993,50.4094,50.5541,113964.0
2018-03-19 10:30:00,55.91,55.93,55.76,55.77,113155.0,50.5541,50.5722,50.4185,50.4275,113155.0
2018-03-19 10:40:00,55.78,55.79,55.54,55.54,59485.0,50.4366,50.4456,50.2196,50.2196,59485.0
2018-03-19 10:50:00,55.53,55.54,55.37,55.38,156249.0,50.2105,50.2196,50.0658,50.0749,156249.0
2018-03-19 11:00:00,55.37,55.46,55.34,55.38,148337.0,50.0658,50.1472,50.0387,50.0749,148337.0
2018-03-19 11:10:00,55.37,55.4,55.15,55.16,58062.0,50.0658,50.093,49.8669,49.876,58062.0
2018-03-19 11:20:00,55.15,55.29,55.14,55.24,138902.0,49.8669,49.9935,49.8579,49.9483,138902.0
2018-03-19 11:30:00,55.25,55.29,55.12,55.15,107507.0,49.9573,49.9935,49.8398,49.8669,107507.0
2018-03-19 11:40:00,55.15,55.16,55.07,55.12,90161.0,49.8669,49.876,49.7946,49.8398,90161.0
2018-03-19 11:50:00,55.11,55.12,54.98,55.02,112340.0,49.8308,49.8398,49.7132,49.7494,112340.0
2018-03-19 12:00:00,55.03,55.09,54.98,55.03,62089.0,49.7584,49.8127,49.7132,49.7584,62089.0
2018-03-19 12:10:00,55.02,55.05,54.9,54.98,109717.0,49.7494,49.7765,49.6409,49.7132,109717.0
2018-03-19 12:20:00,54.98,55.14,54.92,55.14,66840.0,49.7132,49.8579,49.659,49.8579,66840.0
2018-03-19 12:30:00,55.13,55.22,55.07,55.07,105910.0,49.8488,49.9302,49.7946,49.7946,105910.0
2018-03-19 12:40:00,55.07,55.15,54.88,54.9,57074.0,49.7946,49.8669,49.6228,49.6409,57074.0
2018-03-19 12:50:00,54.89,54.99,54.87,54.98,80301.0,49.6318,49.7222,49.6137,49.7132,80301.0
2018-03-19 13:00:00,54.97,54.98,54.67,54.7,246273.0,49.7042,49.7132,49.4329,49.46,246273.0
2018-03-19 13:10:00,54.7,54.86,54.63,54.81,72832.0,49.46,49.6047,49.3967,49.5595,72832.0
2018-03-19 13:20:00,54.82,54.82,54.66,54.73,140470.0,49.5685,49.5685,49.4239,49.4872,140470.0
2018-03-19 13:30:00,54.72,54.82,54.67,54.82,63942.0,49.4781,49.5685,49.4329,49.5685,63942.0
2018-03-19 13:40:00,54.82,55.01,54.81,55.0,58190.0,49.5685,49.7403,49.5595,49.7313,58190.0
2018-03-19 13:50:00,54.99,55.09,54.96,55.05,93927.0,49.7222,49.8127,49.6951,49.7765,93927.0
2018-03-19 14:00:00,55.05,55.15,55.04,55.12,62435.0,49.7765,49.8669,49.7675,49.8398,62435.0
2018-03-19 14:10:00,55.13,55.22,55.09,55.14,79279.0,49.8488,49.9302,49.8127,49.8579,79279.0
2018-03-19 14:20:00,55.15,55.16,55.02,55.12,72290.0,49.8669,49.876,49.7494,49.8398,72290.0
2018-03-19 14:30:00,55.12,55.13,54.88,54.89,147198.0,49.8398,49.8488,49.6228,49.6318,147198.0
2018-03-19 14:40:00,54.89,54.99,54.78,54.94,80211.0,49.6318,49.7222,49.5324,49.677,80211.0
2018-03-19 14:50:00,54.92,55.15,54.89,55.09,65526.0,49.659,49.8669,49.6318,49.8127,65526.0
2018-03-19 15:00:00,55.09,55.13,54.98,55.02,103970.0,49.8127,49.8488,49.7132,49.7494,103970.0
2018-03-19 15:10:00,55.02,55.38,54.99,55.36,84165.0,49.7494,50.0749,49.7222,50.0568,84165.0
2018-03-19 15:20:00,55.36,55.44,55.22,55.26,114544.0,50.0568,50.1291,49.9302,49.9664,114544.0
2018-03-19 15:30:00,55.26,55.4,55.2,55.36,144047.0,49.9664,50.093,49.9121,50.0568,144047.0
2018-03-19 15:40:00,55.36,55.5,55.31,55.42,321644.0,50.0568,50.1834,50.0116,50.1111,321644.0
2018-03-19 15:50:00,55.41,55.75,55.37,55.67,778736.0,50.102,50.4094,50.0658,50.3371,778736.0
2018-03-20 09:30:00,55.7,56.15,55.5,55.51,232456.0,50.3642,50.7711,50.1834,50.1924,232456.0
2018-03-20 09:40:00,55.5,55.86,55.5,55.83,102379.0,50.1834,50.5089,50.1834,50.4818,102379.0
2018-03-20 09:50:00,55.83,55.83,55.58,55.62,90014.0,50.4818,50.4818,50.2557,50.2919,90014.0
2018-03-20 10:00:00,55.63,55.82,55.6,55.76,81470.0,50.3009,50.4727,50.2738,50.4185,81470.0
2018-03-20 10:10:00,55.75,55.78,55.49,55.7,124974.0,50.4094,50.4366,50.1744,50.3642,124974.0
2018-03-20 10:20:00,55.7,55.81,55.62,55.79,105656.0,50.3642,50.4637,50.2919,50.4456,105656.0
2018-03-20 10:30:00,55.8,55.96,55.77,55.94,99444.0,50.4547,50.5993,50.4275,50.5812,99444.0
2018-03-20 10:40:00,55.94,56.05,55.86,55.92,110912.0,50.5812,50.6807,50.5089,50.5632,110912.0
2018-03-20 10:50:00,55.92,56.15,55.92,56.14,137270.0,50.5632,50.7711,50.5632,50.7621,137270.0
2018-03-20 11:00:00,56.15,56.16,55.97,56.09,93759.0,50.7711,50.7802,50.6084,50.7169,93759.0
2018-03-20 11:10:00,56.1,56.11,55.95,56.0,173601.0,50.7259,50.735,50.5903,50.6355,173601.0
2018-03-20 11:20:00,56.01,56.03,55.97,56.02,92560.0,50.6445,50.6626,50.6084,50.6536,92560.0
2018-03-20 11:30:00,56.02,56.15,55.98,56.15,160179.0,50.6536,50.7711,50.6174,50.7711,160179.0
2018-03-20 11:40:00,56.14,56.15,55.95,56.0,50542.0,50.7621,50.7711,50.5903,50.6355,50542.0
2018-03-20 11:50:00,56.02,56.1,55.89,56.1,58364.0,50.6536,50.7259,50.536,50.7259,58364.0
2018-03-20 12:00:00,56.1,56.16,56.01,56.12,111035.0,50.7259,50.7802,50.6445,50.744,111035.0
2018-03-20 12:10:00,56.13,56.28,56.12,56.18,41405.0,50.753,50.8887,50.744,50.7983,41405.0
2018-03-20 12:20:00,56.18,56.24,56.13,56.13,70126.0,50.7983,50.8525,50.753,50.753,70126.0
2018-03-20 12:30:00,56.13,56.17,56.04,56.04,66565.0,50.753,50.7892,50.6717,50.6717,66565.0
2018-03-20 12:40:00,56.04,56.08,55.98,55.98,67995.0,50.6717,50.7078,50.6174,50.6174,67995.0
2018-03-20 12:50:00,55.98,56.06,55.94,55.99,112668.0,50.6174,50.6897,50.5812,50.6265,112668.0
2018-03-20 13:00:00,55.98,56.02,55.95,55.97,36905.0,50.6174,50.6536,50.5903,50.6084,36905.0
2018-03-20 13:10:00,55.96,56.0,55.84,55.85,141477.0,50.5993,50.6355,50.4908,50.4999,141477.0
2018-03-20 13:20:00,55.85,55.9,55.8,55.85,163463.0,50.4999,50.5451,50.4547,50.4999,163463.0
2018-03-20 13:30:00,55.86,55.91,55.77,55.79,35501.0,50.5089,50.5541,50.4275,50.4456,35501.0
2018-03-20 13:40:00,55.8,55.87,55.75,55.84,49417.0,50.4547,50.5179,50.4094,50.4908,49417.0
2018-03-20 13:50:00,55.85,55.88,55.76,55.76,61468.0,50.4999,50.527,50.4185,50.4185,61468.0
2018-03-20 14:00:00,55.77,55.88,55.69,55.82,59880.0,50.4275,50.527,50.3552,50.4727,59880.0
2018-03-20 14:10:00,55.83,55.93,55.81,55.92,54384.0,50.4818,50.5722,50.4637,50.5632,54384.0
2018-03-20 14:20:00,55.91,55.95,55.88,55.94,48797.0,50.5541,50.5903,50.527,50.5812,48797.0
2018-03-20 14:30:00,55.94,55.95,55.86,55.88,64342.0,50.5812,50.5903,50.5089,50.527,64342.0
2018-03-20 14:40:00,55.88,56.03,55.87,56.0,61736.0,50.527,50.6626,50.5179,50.6355,61736.0
2018-03-20 14:50:00,56.01,56.03,55.94,55.99,89345.0,50.6445,50.6626,50.5812,50.6265,89345.0
2018-03-20 15:00:00,55.99,56.07,55.99,56.07,261689.0,50.6265,50.6988,50.6265,50.6988,261689.0
2018-03-20 15:10:00,56.07,56.12,55.97,55.97,101475.0,50.6988,50.744,50.6084,50.6084,101475.0
2018-03-20 15:20:00,55.98,56.03,55.95,55.97,67931.0,50.6174,50.6626,50.5903,50.6084,67931.0
2018-03-20 15:30:00,55.97,56.01,55.9,55.96,130563.0,50.6084,50.6445,50.5451,50.5993,130563.0
2018-03-20 15:40:00,55.95,56.01,55.91,56.01,147305.0,50.5903,50.6445,50.5541,50.6445,147305.0
2018-03-20 15:50:00,56.0,56.02,55.94,55.97,412782.0,50.6355,50.6536,50.5812,50.6084,412782.0
2018-03-21 09:30:00,55.96,56.19,55.85,56.05,167227.0,50.5993,50.8073,50.4999,50.6807,167227.0
2018-03-21 09:40:00,56.01,56.07,55.74,55.75,67911.0,50.6445,50.6988,50.4004,50.4094,67911.0
2018-03-21 09:50:00,55.75,55.85,55.68,55.7,80152.0,50.4094,50.4999,50.3461,50.3642,80152.0
2018-03-21 10:00:00,55.7,55.97,55.65,55.97,107080.0,50.3642,50.6084,50.319,50.6084,107080.0
2018-03-21 10:10:00,55.96,55.99,55.84,55.86,60825.0,50.5993,50.6265,50.4908,50.5089,60825.0
2018-03-21 10:20:00,55.86,55.88,55.74,55.79,70078.0,50.5089,50.527,50.4004,50.4456,70078.0
2018-03-21 10:30:00,55.8,55.81,55.72,55.8,53061.0,50.4547,50.4637,50.3823,50.4547,53061.0
2018-03-21 10:40:00,55.81,55.94,55.79,55.83,44498.0,50.4637,50.5812,50.4456,50.4818,44498.0
2018-03-21 10:50:00,55.83,55.9,55.74,55.76,38567.0,50.4818,50.5451,50.4004,50.4185,38567.0
2018-03-21 11:00:00,55.75,55.79,55.71,55.75,35237.0,50.4094,50.4456,50.3733,50.4094,35237.0
2018-03-21 11:10:00,55.74,55.83,55.73,55.8,34032.0,50.4004,50.4818,50.3914,50.4547,34032.0
2018-03-21 11:20:00,55.8,55.86,55.79,55.86,46587.0,50.4547,50.5089,50.4456,50.5089,46587.0
2018-03-21 11:30:00,55.86,55.96,55.83,55.96,61484.0,50.5089,50.5993,50.4818,50.5993,61484.0
2018-03-21 11:40:00,55.96,56.04,55.93,56.02,58730.0,50.5993,50.6717,50.5722,50.6536,58730.0
2018-03-21 11:50:00,56.02,56.13,56.02,56.06,104376.0,50.6536,50.753,50.6536,50.6897,104376.0
2018-03-21 12:00:00,56.05,56.12,56.02,56.11,55660.0,50.6807,50.744,50.6536,50.735,55660.0
2018-03-21 12:10:00,56.12,56.16,56.07,56.1,133759.0,50.744,50.7802,50.6988,50.7259,133759.0
2018-03-21 12:20:00,56.1,56.1,55.97,56.0,56178.0,50.7259,50.7259,50.6084,50.6355,56178.0
2018-03-21 12:30:00,56.01,56.05,55.97,56.02,68822.0,50.6445,50.6807,50.6084,50.6536,68822.0
2018-03-21 12:40:00,56.02,56.04,55.93,55.98,55205.0,50.6536,50.6717,50.5722,50.6174,55205.0
2018-03-21 12:50:00,55.98,56.0,55.94,55.94,46808.0,50.6174,50.6355,50.5812,50.5812,46808.0
2018-03-21 13:00:00,55.94,55.95,55.86,55.87,64796.0,50.5812,50.5903,50.5089,50.5179,64796.0
2018-03-21 13:10:00,55.87,55.9,55.77,55.78,60879.0,50.5179,50.5451,50.4275,50.4366,60879.0
2018-03-21 13:20:00,55.78,55.86,55.78,55.8,66377.0,50.4366,50.5089,50.4366,50.4547,66377.0
2018-03-21 13:30:00,55.8,55.85,55.78,55.8,63787.0,50.4547,50.4999,50.4366,50.4547,63787.0
2018-03-21 13:40:00,55.8,55.86,55.77,55.86,68330.0,50.4547,50.5089,50.4275,50.5089,68330.0
2018-03-21 13:50:00,55.85,55.95,55.82,55.91,77204.0,50.4999,50.5903,50.4727,50.5541,77204.0
2018-03-21 14:00:00,55.92,56.42,55.61,56.41,614986.0,50.5632,51.0153,50.2829,51.0062,614986.0
2018-03-21 14:10:00,56.41,56.69,56.36,56.62,154827.0,51.0062,51.2594,50.961,51.1961,154827.0
2018-03-21 14:20:00,56.62,56.66,56.37,56.56,115268.0,51.1961,51.2323,50.9701,51.1419,115268.0
2018-03-21 14:30:00,56.57,56.68,56.46,56.51,187529.0,51.1509,51.2504,51.0514,51.0966,187529.0
2018-03-21 14:40:00,56.51,56.65,56.38,56.42,139853.0,51.0966,51.2232,50.9791,51.0153,139853.0
2018-03-21 14:50:00,56.43,56.43,56.2,56.33,135767.0,51.0243,51.0243,50.8163,50.9339,135767.0
2018-03-21 15:00:00,56.32,56.47,56.23,56.37,165663.0,50.9248,51.0605,50.8435,50.9701,165663.0
2018-03-21 15:10:00,56.38,56.54,56.26,56.48,143596.0,50.9791,51.1238,50.8706,51.0695,143596.0
2018-03-21 15:20:00,56.47,56.55,56.3,56.35,82062.0,51.0605,51.1328,50.9068,50.952,82062.0
2018-03-21 15:30:00,56.33,56.37,56.29,56.32,79120.0,50.9339,50.9701,50.8977,50.9248,79120.0
2018-03-21 15:40:00,56.32,56.33,56.13,56.19,174991.0,50.9248,50.9339,50.753,50.8073,174991.0
2018-03-21 15:50:00,56.18,56.18,55.84,55.84,404411.0,50.7983,50.7983,50.4908,50.4908,404411.0
2018-03-22 09:30:00,55.09,55.27,54.87,55.16,161676.0,49.8127,49.9754,49.6137,49.876,161676.0
2018-03-22 09:40:00,55.17,55.28,54.98,55.08,121099.0,49.885,49.9845,49.7132,49.8036,121099.0
2018-03-22 09:50:00,55.07,55.11,54.85,54.87,110754.0,49.7946,49.8308,49.5957,49.6137,110754.0
2018-03-22 10:00:00,54.87,54.95,54.73,54.85,181386.0,49.6137,49.6861,49.4872,49.5957,181386.0
2018-03-22 10:10:00,54.85,55.2,54.78,55.15,121282.0,49.5957,49.9121,49.5324,49.8669,121282.0
2018-03-22 10:20:00,55.15,55.16,55.0,55.01,78736.0,49.8669,49.876,49.7313,49.7403,78736.0
2018-03-22 10:30:00,55.0,55.02,54.92,55.01,39099.0,49.7313,49.7494,49.659,49.7403,39099.0
2018-03-22 10:40:00,55.01,55.01,54.63,54.67,101367.0,49.7403,49.7403,49.3967,49.4329,101367.0
2018-03-22 10:50:00,54.65,54.67,54.31,54.45,190584.0,49.4148,49.4329,49.1074,49.234,190584.0
2018-03-22 11:00:00,54.45,54.67,54.45,54.58,151265.0,49.234,49.4329,49.234,49.3515,151265.0
2018-03-22 11:10:00,54.58,54.64,54.4,54.55,117331.0,49.3515,49.4058,49.1888,49.3244,117331.0
2018-03-22 11:20:00,54.54,54.57,54.31,54.38,137974.0,49.3154,49.3425,49.1074,49.1707,137974.0
2018-03-22 11:30:00,54.38,54.47,54.18,54.22,123086.0,49.1707,49.2521,48.9898,49.026,123086.0
2018-03-22 11:40:00,54.21,54.23,54.04,54.2,71316.0,49.017,49.0351,48.8633,49.0079,71316.0
2018-03-22 11:50:00,54.18,54.29,54.0,54.02,122410.0,48.9898,49.0893,48.8271,48.8452,122410.0
2018-03-22 12:00:00,54.02,54.15,53.9,54.09,118532.0,48.8452,48.9627,48.7367,48.9085,118532.0
2018-03-22 12:10:00,54.1,54.37,53.98,54.24,96154.0,48.9175,49.1616,48.809,49.0441,96154.0
2018-03-22 12:20:00,54.26,54.51,54.22,54.49,137894.0,49.0622,49.2882,49.026,49.2701,137894.0
2018-03-22 12:30:00,54.49,54.57,54.39,54.45,85012.0,49.2701,49.3425,49.1797,49.234,85012.0
2018-03-22 12:40:00,54.45,54.47,54.3,54.41,214907.0,49.234,49.2521,49.0983,49.1978,214907.0
2018-03-22 12:50:00,54.41,54.51,54.37,54.45,124375.0,49.1978,49.2882,49.1616,49.234,124375.0
2018-03-22 13:00:00,54.45,54.45,54.11,54.2,137881.0,49.234,49.234,48.9265,49.0079,137881.0
2018-03-22 13:10:00,54.19,54.31,54.13,54.22,71369.0,48.9989,49.1074,48.9446,49.026,71369.0
2018-03-22 13:20:00,54.22,54.61,54.18,54.57,78316.0,49.026,49.3787,48.9898,49.3425,78316.0
2018-03-22 13:30:00,54.58,54.72,54.54,54.64,75964.0,49.3515,49.4781,49.3154,49.4058,75964.0
2018-03-22 13:40:00,54.66,54.71,54.6,54.66,64206.0,49.4239,49.4691,49.3696,49.4239,64206.0
2018-03-22 13:50:00,54.65,54.69,54.6,54.66,101822.0,49.4148,49.451,49.3696,49.4239,101822.0
2018-03-22 14:00:00,54.67,54.76,54.43,54.43,103379.0,49.4329,49.5143,49.2159,49.2159,103379.0
2018-03-22 14:10:00,54.43,54.49,54.38,54.41,53212.0,49.2159,49.2701,49.1707,49.1978,53212.0
2018-03-22 14:20:00,54.39,54.42,54.08,54.09,101597.0,49.1797,49.2069,48.8994,48.9085,101597.0
2018-03-22 14:30:00,54.08,54.14,53.98,54.14,108165.0,48.8994,48.9537,48.809,48.9537,108165.0
2018-03-22 14:40:00,54.14,54.17,54.02,54.12,78781.0,48.9537,48.9808,48.8452,48.9356,78781.0
2018-03-22 14:50:00,54.11,54.12,53.83,53.87,121702.0,48.9265,48.9356,48.6734,48.7095,121702.0
2018-03-22 15:00:00,53.86,53.99,53.73,53.74,148850.0,48.7005,48.818,48.5829,48.592,148850.0
2018-03-22 15:10:00,53.75,53.79,53.43,53.53,394308.0,48.601,48.6372,48.3117,48.4021,394308.0
2018-03-22 15:20:00,53.52,53.81,53.5,53.6,235965.0,48.3931,48.6553,48.375,48.4654,235965.0
2018-03-22 15:30:00,53.6,53.61,53.45,53.46,272166.0,48.4654,48.4744,48.3298,48.3388,272166.0
2018-03-22 15:40:00,53.46,53.49,53.15,53.38,409177.0,48.3388,48.3659,48.0585,48.2665,409177.0
2018-03-22 15:50:00,53.38,53.46,53.26,53.4,762460.0,48.2665,48.3388,48.158,48.2846,762460.0
2018-03-23 09:30:00,53.5,53.62,53.16,53.32,311244.0,48.375,48.4835,48.0676,48.2122,311244.0
2018-03-23 09:40:00,53.3,53.33,52.97,53.06,203235.0,48.1941,48.2213,47.8958,47.9771,203235.0
2018-03-23 09:50:00,53.07,53.27,52.97,53.01,94459.0,47.9862,48.167,47.8958,47.9319,94459.0
2018-03-23 10:00:00,53.02,53.3,53.02,53.14,92949.0,47.941,48.1941,47.941,48.0495,92949.0
2018-03-23 10:10:00,53.14,53.26,53.03,53.07,118996.0,48.0495,48.158,47.95,47.9862,118996.0
2018-03-23 10:20:00,53.05,53.13,52.94,53.06,74964.0,47.9681,48.0404,47.8686,47.9771,74964.0
2018-03-23 10:30:00,53.07,53.2,52.96,52.99,96170.0,47.9862,48.1037,47.8867,47.9138,96170.0
2018-03-23 10:40:00,52.99,53.22,52.98,53.06,84113.0,47.9138,48.1218,47.9048,47.9771,84113.0
2018-03-23 10:50:00,53.05,53.17,52.98,53.16,67879.0,47.9681,48.0766,47.9048,48.0676,67879.0
2018-03-23 11:00:00,53.16,53.19,53.01,53.02,121366.0,48.0676,48.0947,47.9319,47.941,121366.0
2018-03-23 11:10:00,53.01,53.04,52.87,52.88,85485.0,47.9319,47.959,47.8053,47.8144,85485.0
2018-03-23 11:20:00,52.88,52.9,52.66,52.68,156591.0,47.8144,47.8325,47.6155,47.6335,156591.0
2018-03-23 11:30:00,52.67,52.8,52.56,52.57,65379.0,47.6245,47.742,47.525,47.5341,65379.0
2018-03-23 11:40:00,52.57,52.6,52.24,52.26,112457.0,47.5341,47.5612,47.2357,47.2538,112457.0
2018-03-23 11:50:00,52.26,52.31,52.07,52.08,148226.0,47.2538,47.299,47.082,47.091,148226.0
2018-03-23 12:00:00,52.09,52.33,52.06,52.3,219455.0,47.1001,47.3171,47.0729,47.2899,219455.0
2018-03-23 12:10:00,52.31,52.36,52.11,52.11,158563.0,47.299,47.3442,47.1181,47.1181,158563.0
2018-03-23 12:20:00,52.13,52.6,52.12,52.55,76727.0,47.1362,47.5612,47.1272,47.516,76727.0
2018-03-23 12:30:00,52.57,52.58,52.41,52.41,65052.0,47.5341,47.5431,47.3894,47.3894,65052.0
2018-03-23 12:40:00,52.41,52.44,52.26,52.31,84163.0,47.3894,47.4165,47.2538,47.299,84163.0
2018-03-23 12:50:00,52.31,52.39,52.17,52.2,73022.0,47.299,47.3713,47.1724,47.1995,73022.0
2018-03-23 13:00:00,52.2,52.45,52.11,52.43,75641.0,47.1995,47.4256,47.1181,47.4075,75641.0
2018-03-23 13:10:00,52.45,52.51,52.38,52.5,79834.0,47.4256,47.4798,47.3623,47.4708,79834.0
2018-03-23 13:20:00,52.49,52.75,52.46,52.7,69890.0,47.4617,47.6968,47.4346,47.6516,69890.0
2018-03-23 13:30:00,52.7,52.81,52.57,52.58,70917.0,47.6516,47.7511,47.5341,47.5431,70917.0
2018-03-23 13:40:00,52.59,52.73,52.56,52.71,67120.0,47.5522,47.6787,47.525,47.6607,67120.0
2018-03-23 13:50:00,52.72,52.99,52.72,52.91,66412.0,47.6697,47.9138,47.6697,47.8415,66412.0
2018-03-23 14:00:00,52.92,53.0,52.78,52.82,110323.0,47.8505,47.9229,47.724,47.7601,110323.0
2018-03-23 14:10:00,52.82,52.82,52.51,52.56,124316.0,47.7601,47.7601,47.4798,47.525,124316.0
2018-03-23 14:20:00,52.54,52.58,52.34,52.42,121840.0,47.5069,47.5431,47.3261,47.3984,121840.0
2018-03-23 14:30:00,52.42,52.43,52.25,52.37,93550.0,47.3984,47.4075,47.2447,47.3532,93550.0
2018-03-23 14:40:00,52.36,52.47,52.15,52.2,76965.0,47.3442,47.4437,47.1543,47.1995,76965.0
2018-03-23 14:50:00,52.2,52.2,51.76,51.79,166751.0,47.1995,47.1995,46.8017,46.8288,166751.0
2018-03-23 15:00:00,51.79,51.84,51.48,51.51,237733.0,46.8288,46.874,46.5485,46.5756,237733.0
2018-03-23 15:10:00,51.5,52.02,51.47,51.83,418885.0,46.5666,47.0368,46.5394,46.865,418885.0
2018-03-23 15:20:00,51.83,51.88,51.56,51.65,258925.0,46.865,46.9102,46.6208,46.7022,258925.0
2018-03-23 15:30:00,51.65,51.65,51.37,51.52,270875.0,46.7022,46.7022,46.449,46.5847,270875.0
2018-03-23 15:40:00,51.49,51.58,51.33,51.39,385390.0,46.5575,46.6389,46.4129,46.4671,385390.0
2018-03-23 15:50:00,51.39,51.42,51.18,51.32,590218.0,46.4671,46.4942,46.2772,46.4038,590218.0
2018-03-26 09:30:00,52.34,52.63,52.2,52.49,153220.0,47.3261,47.5883,47.1995,47.4617,153220.0
2018-03-26 09:40:00,52.5,52.67,52.32,52.35,170113.0,47.4708,47.6245,47.308,47.3351,170113.0
2018-03-26 09:50:00,52.35,52.5,52.27,52.49,108549.0,47.3351,47.4708,47.2628,47.4617,108549.0
2018-03-26 10:00:00,52.48,52.62,52.47,52.51,188180.0,47.4527,47.5793,47.4437,47.4798,188180.0
2018-03-26 10:10:00,52.5,52.5,52.26,52.31,73634.0,47.4708,47.4708,47.2538,47.299,73634.0
2018-03-26 10:20:00,52.31,52.34,52.01,52.03,78430.0,47.299,47.3261,47.0277,47.0458,78430.0
2018-03-26 10:30:00,52.04,52.09,51.91,52.05,161527.0,47.0548,47.1001,46.9373,47.0639,161527.0
2018-03-26 10:40:00,52.04,52.04,51.75,51.96,135499.0,47.0548,47.0548,46.7926,46.9825,135499.0
2018-03-26 10:50:00,51.96,52.09,51.92,52.0,184558.0,46.9825,47.1001,46.9463,47.0187,184558.0
2018-03-26 11:00:00,51.99,52.21,51.83,51.83,276359.0,47.0096,47.2086,46.865,46.865,276359.0
2018-03-26 11:10:00,51.82,51.96,51.61,51.66,116633.0,46.8559,46.9825,46.666,46.7112,116633.0
2018-03-26 11:20:00,51.65,51.87,51.57,51.75,106264.0,46.7022,46.9011,46.6299,46.7926,106264.0
2018-03-26 11:30:00,51.77,51.96,51.68,51.94,177436.0,46.8107,46.9825,46.7293,46.9644,177436.0
2018-03-26 11:40:00,51.95,52.12,51.9,51.94,92742.0,46.9735,47.1272,46.9283,46.9644,92742.0
2018-03-26 11:50:00,51.94,52.18,51.93,52.03,59266.0,46.9644,47.1814,46.9554,47.0458,59266.0
2018-03-26 12:00:00,52.04,52.15,51.9,52.14,59513.0,47.0548,47.1543,46.9283,47.1453,59513.0
2018-03-26 12:10:00,52.12,52.21,52.03,52.13,70330.0,47.1272,47.2086,47.0458,47.1362,70330.0
2018-03-26 12:20:00,52.13,52.31,52.13,52.22,63260.0,47.1362,47.299,47.1362,47.2176,63260.0
2018-03-26 12:30:00,52.23,52.44,52.23,52.24,131406.0,47.2266,47.4165,47.2266,47.2357,131406.0
2018-03-26 12:40:00,52.24,52.31,52.12,52.14,77508.0,47.2357,47.299,47.1272,47.1453,77508.0
2018-03-26 12:50:00,52.15,52.21,52.07,52.13,46832.0,47.1543,47.2086,47.082,47.1362,46832.0
2018-03-26 13:00:00,52.12,52.38,52.12,52.3,56691.0,47.1272,47.3623,47.1272,47.2899,56691.0
2018-03-26 13:10:00,52.3,52.55,52.29,52.48,47733.0,47.2899,47.516,47.2809,47.4527,47733.0
2018-03-26 13:20:00,52.49,52.53,52.26,52.3,66669.0,47.4617,47.4979,47.2538,47.2899,66669.0
2018-03-26 13:30:00,52.3,52.32,52.15,52.29,50652.0,47.2899,47.308,47.1543,47.2809,50652.0
2018-03-26 13:40:00,52.3,52.38,52.25,52.34,42959.0,47.2899,47.3623,47.2447,47.3261,42959.0
2018-03-26 13:50:00,52.33,52.34,52.13,52.26,84553.0,47.3171,47.3261,47.1362,47.2538,84553.0
2018-03-26 14:00:00,52.27,52.45,52.17,52.39,212216.0,47.2628,47.4256,47.1724,47.3713,212216.0
2018-03-26 14:10:00,52.39,52.62,52.39,52.61,114753.0,47.3713,47.5793,47.3713,47.5702,114753.0
2018-03-26 14:20:00,52.61,52.67,52.48,52.63,87006.0,47.5702,47.6245,47.4527,47.5883,87006.0
2018-03-26 14:30:00,52.63,52.73,52.58,52.65,94763.0,47.5883,47.6787,47.5431,47.6064,94763.0
2018-03-26 14:40:00,52.66,52.71,52.51,52.55,102245.0,47.6155,47.6607,47.4798,47.516,102245.0
2018-03-26 14:50:00,52.55,52.81,52.54,52.67,87569.0,47.516,47.7511,47.5069,47.6245,87569.0
2018-03-26 15:00:00,52.68,52.94,52.67,52.93,84424.0,47.6335,47.8686,47.6245,47.8596,84424.0
2018-03-26 15:10:00,52.94,53.05,52.89,53.02,118054.0,47.8686,47.9681,47.8234,47.941,118054.0
2018-03-26 15:20:00,53.02,53.07,52.9,52.93,108416.0,47.941,47.9862,47.8325,47.8596,108416.0
2018-03-26 15:30:00,52.94,53.04,52.82,52.9,176314.0,47.8686,47.959,47.7601,47.8325,176314.0
2018-03-26 15:40:00,52.9,53.11,52.87,53.11,225233.0,47.8325,48.0223,47.8053,48.0223,225233.0
2018-03-26 15:50:00,53.11,53.11,52.92,52.97,502451.0,48.0223,48.0223,47.8505,47.8958,502451.0
2018-03-27 09:30:00,53.1,53.2,52.74,53.07,272753.0,48.0133,48.1037,47.6878,47.9862,272753.0
2018-03-27 09:40:00,53.06,53.06,52.88,53.04,126421.0,47.9771,47.9771,47.8144,47.959,126421.0
2018-03-27 09:50:00,53.04,53.38,53.04,53.37,102178.0,47.959,48.2665,47.959,48.2574,102178.0
2018-03-27 10:00:00,53.37,53.49,53.18,53.3,203790.0,48.2574,48.3659,48.0856,48.1941,203790.0
2018-03-27 10:10:00,53.29,53.29,52.88,52.88,137651.0,48.1851,48.1851,47.8144,47.8144,137651.0
2018-03-27 10:20:00,52.87,53.13,52.87,53.07,96380.0,47.8053,48.0404,47.8053,47.9862,96380.0
2018-03-27 10:30:00,53.06,53.07,52.88,53.01,151942.0,47.9771,47.9862,47.8144,47.9319,151942.0
2018-03-27 10:40:00,53.01,53.21,52.97,53.0,123974.0,47.9319,48.1128,47.8958,47.9229,123974.0
2018-03-27 10:50:00,52.99,53.01,52.84,52.86,94883.0,47.9138,47.9319,47.7782,47.7963,94883.0
2018-03-27 11:00:00,52.85,52.85,52.64,52.79,111445.0,47.7872,47.7872,47.5974,47.733,111445.0
2018-03-27 11:10:00,52.79,52.93,52.7,52.85,82522.0,47.733,47.8596,47.6516,47.7872,82522.0
2018-03-27 11:20:00,52.84,52.9,52.75,52.81,74999.0,47.7782,47.8325,47.6968,47.7511,74999.0
2018-03-27 11:30:00,52.82,53.0,52.82,52.98,58346.0,47.7601,47.9229,47.7601,47.9048,58346.0
2018-03-27 11:40:00,52.98,53.3,52.95,53.24,87682.0,47.9048,48.1941,47.8777,48.1399,87682.0
2018-03-27 11:50:00,53.25,53.27,53.11,53.19,55111.0,48.1489,48.167,48.0223,48.0947,55111.0
2018-03-27 12:00:00,53.2,53.21,52.98,53.02,69077.0,48.1037,48.1128,47.9048,47.941,69077.0
2018-03-27 12:10:00,53.01,53.1,53.01,53.06,59786.0,47.9319,48.0133,47.9319,47.9771,59786.0
2018-03-27 12:20:00,53.06,53.07,52.8,52.84,48643.0,47.9771,47.9862,47.742,47.7782,48643.0
2018-03-27 12:30:00,52.83,52.84,52.69,52.79,71812.0,47.7692,47.7782,47.6426,47.733,71812.0
2018-03-27 12:40:00,52.8,52.99,52.8,52.93,95586.0,47.742,47.9138,47.742,47.8596,95586.0
2018-03-27 12:50:00,52.93,53.07,52.84,53.05,97873.0,47.8596,47.9862,47.7782,47.9681,97873.0
2018-03-27 13:00:00,53.07,53.15,53.05,53.12,65436.0,47.9862,48.0585,47.9681,48.0314,65436.0
2018-03-27 13:10:00,53.12,53.17,53.01,53.08,57926.0,48.0314,48.0766,47.9319,47.9952,57926.0
2018-03-27 13:20:00,53.08,53.1,52.9,52.91,40642.0,47.9952,48.0133,47.8325,47.8415,40642.0
2018-03-27 13:30:00,52.91,52.95,52.72,52.74,65070.0,47.8415,47.8777,47.6697,47.6878,65070.0
2018-03-27 13:40:00,52.73,52.81,52.59,52.59,151803.0,47.6787,47.7511,47.5522,47.5522,151803.0
2018-03-27 13:50:00,52.6,52.65,52.45,52.64,110380.0,47.5612,47.6064,47.4256,47.5974,110380.0
2018-03-27 14:00:00,52.64,52.64,52.4,52.48,101635.0,47.5974,47.5974,47.3804,47.4527,101635.0
2018-03-27 14:10:00,52.47,52.77,52.47,52.77,105100.0,47.4437,47.7149,47.4437,47.7149,105100.0
2018-03-27 14:20:00,52.77,52.79,52.37,52.38,123716.0,47.7149,47.733,47.3532,47.3623,123716.0
2018-03-27 14:30:00,52.38,52.63,52.37,52.63,105793.0,47.3623,47.5883,47.3532,47.5883,105793.0
2018-03-27 14:40:00,52.62,52.71,52.37,52.39,99774.0,47.5793,47.6607,47.3532,47.3713,99774.0
2018-03-27 14:50:00,52.39,52.44,52.16,52.18,104806.0,47.3713,47.4165,47.1633,47.1814,104806.0
2018-03-27 15:00:00,52.17,52.19,51.64,51.83,221747.0,47.1724,47.1905,46.6932,46.865,221747.0
2018-03-27 15:10:00,51.85,52.0,51.7,51.85,170926.0,46.883,47.0187,46.7474,46.883,170926.0
2018-03-27 15:20:00,51.84,51.91,51.47,51.52,248588.0,46.874,46.9373,46.5394,46.5847,248588.0
2018-03-27 15:30:00,51.5,51.52,51.09,51.45,422648.0,46.5666,46.5847,46.1958,46.5214,422648.0
2018-03-27 15:40:00,51.46,51.49,51.02,51.14,388720.0,46.5304,46.5575,46.1326,46.2411,388720.0
2018-03-27 15:50:00,51.13,51.6,51.1,51.53,552286.0,46.232,46.657,46.2049,46.5937,552286.0
2018-03-28 09:30:00,51.66,51.82,50.86,50.88,258049.0,46.7112,46.8559,45.9879,46.006,258049.0
2018-03-28 09:40:00,50.86,51.31,50.68,51.27,186548.0,45.9879,46.3948,45.8251,46.3586,186548.0
2018-03-28 09:50:00,51.27,51.4,51.06,51.13,278770.0,46.3586,46.4762,46.1687,46.232,278770.0
2018-03-28 10:00:00,51.12,51.37,51.02,51.14,179639.0,46.223,46.449,46.1326,46.2411,179639.0
2018-03-28 10:10:00,51.14,51.15,50.73,50.81,92541.0,46.2411,46.2501,45.8703,45.9427,92541.0
2018-03-28 10:20:00,50.81,50.95,50.54,50.71,203584.0,45.9427,46.0693,45.6985,45.8522,203584.0
2018-03-28 10:30:00,50.72,50.9,50.58,50.63,163881.0,45.8613,46.024,45.7347,45.7799,163881.0
2018-03-28 10:40:00,50.62,50.62,50.08,50.17,205477.0,45.7709,45.7709,45.2826,45.364,205477.0
2018-03-28 10:50:00,50.17,50.62,50.02,50.61,136168.0,45.364,45.7709,45.2283,45.7618,136168.0
2018-03-28 11:00:00,50.62,51.06,50.62,51.01,113983.0,45.7709,46.1687,45.7709,46.1235,113983.0
2018-03-28 11:10:00,51.01,51.1,50.68,51.05,119339.0,46.1235,46.2049,45.8251,46.1597,119339.0
2018-03-28 11:20:00,51.03,51.03,50.79,50.82,78122.0,46.1416,46.1416,45.9246,45.9517,78122.0
2018-03-28 11:30:00,50.83,51.17,50.69,51.07,98316.0,45.9608,46.2682,45.8342,46.1778,98316.0
2018-03-28 11:40:00,51.08,51.29,51.02,51.06,139527.0,46.1868,46.3767,46.1326,46.1687,139527.0
2018-03-28 11:50:00,51.07,51.12,50.87,50.9,180166.0,46.1778,46.223,45.9969,46.024,180166.0
2018-03-28 12:00:00,50.91,51.05,50.86,50.98,111198.0,46.0331,46.1597,45.9879,46.0964,111198.0
2018-03-28 12:10:00,50.98,51.4,50.98,51.4,148815.0,46.0964,46.4762,46.0964,46.4762,148815.0
2018-03-28 12:20:00,51.4,51.46,50.9,50.92,112036.0,46.4762,46.5304,46.024,46.0421,112036.0
2018-03-28 12:30:00,50.92,50.98,50.8,50.92,107735.0,46.0421,46.0964,45.9336,46.0421,107735.0
2018-03-28 12:40:00,50.93,51.1,50.82,50.87,148147.0,46.0512,46.2049,45.9517,45.9969,148147.0
2018-03-28 12:50:00,50.87,50.91,50.63,50.65,116215.0,45.9969,46.0331,45.7799,45.798,116215.0
2018-03-28 13:00:00,50.64,50.92,50.53,50.91,122915.0,45.789,46.0421,45.6895,46.0331,122915.0
2018-03-28 13:10:00,50.9,50.97,50.74,50.81,103988.0,46.024,46.0873,45.8794,45.9427,103988.0
2018-03-28 13:20:00,50.81,51.21,50.79,51.14,94633.0,45.9427,46.3044,45.9246,46.2411,94633.0
2018-03-28 13:30:00,51.13,51.14,50.93,51.11,103560.0,46.232,46.2411,46.0512,46.2139,103560.0
2018-03-28 13:40:00,51.09,51.33,50.99,51.29,107802.0,46.1958,46.4129,46.1054,46.3767,107802.0
2018-03-28 13:50:00,51.28,51.28,51.1,51.16,111847.0,46.3676,46.3676,46.2049,46.2591,111847.0
2018-03-28 14:00:00,51.16,51.26,50.9,50.94,128016.0,46.2591,46.3496,46.024,46.0602,128016.0
2018-03-28 14:10:00,50.93,51.17,50.81,51.11,84053.0,46.0512,46.2682,45.9427,46.2139,84053.0
2018-03-28 14:20:00,51.14,51.28,50.99,51.01,87684.0,46.2411,46.3676,46.1054,46.1235,87684.0
2018-03-28 14:30:00,50.99,51.15,50.92,51.15,123522.0,46.1054,46.2501,46.0421,46.2501,123522.0
2018-03-28 14:40:00,51.15,51.23,50.94,51.0,94834.0,46.2501,46.3224,46.0602,46.1145,94834.0
2018-03-28 14:50:00,51.0,51.09,50.88,50.9,104835.0,46.1145,46.1958,46.006,46.024,104835.0
2018-03-28 15:00:00,50.9,50.95,50.55,50.56,150638.0,46.024,46.0693,45.7076,45.7166,150638.0
2018-03-28 15:10:00,50.55,50.84,50.55,50.76,393689.0,45.7076,45.9698,45.7076,45.8975,393689.0
2018-03-28 15:20:00,50.75,51.02,50.6,51.0,302326.0,45.8884,46.1326,45.7528,46.1145,302326.0
2018-03-28 15:30:00,51.0,51.17,50.91,51.13,294725.0,46.1145,46.2682,46.0331,46.232,294725.0
2018-03-28 15:40:00,51.13,51.17,50.94,51.08,322072.0,46.232,46.2682,46.0602,46.1868,322072.0
2018-03-28 15:50:00,51.09,51.15,50.89,50.9,467843.0,46.1958,46.2501,46.015,46.024,467843.0
2018-03-29 09:30:00,51.14,51.31,50.9,51.07,241554.0,46.2411,46.3948,46.024,46.1778,241554.0
2018-03-29 09:40:00,51.07,51.08,50.66,50.84,257010.0,46.1778,46.1868,45.807,45.9698,257010.0
2018-03-29 09:50:00,50.85,50.99,50.74,50.88,150552.0,45.9788,46.1054,45.8794,46.006,150552.0
2018-03-29 10:00:00,50.88,50.96,50.63,50.64,130050.0,46.006,46.0783,45.7799,45.789,130050.0
2018-03-29 10:10:00,50.63,51.07,50.62,51.07,127444.0,45.7799,46.1778,45.7709,46.1778,127444.0
2018-03-29 10:20:00,51.07,51.14,50.94,51.12,115985.0,46.1778,46.2411,46.0602,46.223,115985.0
2018-03-29 10:30:00,51.12,51.3,51.08,51.29,133804.0,46.223,46.3857,46.1868,46.3767,133804.0
2018-03-29 10:40:00,51.28,51.44,51.2,51.37,143317.0,46.3676,46.5123,46.2953,46.449,143317.0
2018-03-29 10:50:00,51.38,51.57,51.32,51.57,105093.0,46.4581,46.6299,46.4038,46.6299,105093.0
2018-03-29 11:00:00,51.56,51.73,51.54,51.68,110690.0,46.6208,46.7745,46.6027,46.7293,110690.0
2018-03-29 11:10:00,51.67,51.74,51.45,51.46,163698.0,46.7203,46.7836,46.5214,46.5304,163698.0
2018-03-29 11:20:00,51.46,51.51,51.37,51.44,89752.0,46.5304,46.5756,46.449,46.5123,89752.0
2018-03-29 11:30:00,51.44,51.45,51.3,51.4,84252.0,46.5123,46.5214,46.3857,46.4762,84252.0
2018-03-29 11:40:00,51.4,51.6,51.37,51.59,101333.0,46.4762,46.657,46.449,46.648,101333.0
2018-03-29 11:50:00,51.6,51.61,51.5,51.56,91452.0,46.657,46.666,46.5666,46.6208,91452.0
2018-03-29 12:00:00,51.57,51.61,51.34,51.36,73823.0,46.6299,46.666,46.4219,46.44,73823.0
2018-03-29 12:10:00,51.36,51.46,51.3,51.45,69746.0,46.44,46.5304,46.3857,46.5214,69746.0
2018-03-29 12:20:00,51.45,51.59,51.37,51.59,60314.0,46.5214,46.648,46.449,46.648,60314.0
2018-03-29 12:30:00,51.6,51.62,51.54,51.58,48110.0,46.657,46.6751,46.6027,46.6389,48110.0
2018-03-29 12:40:00,51.59,51.62,51.49,51.6,43974.0,46.648,46.6751,46.5575,46.657,43974.0
2018-03-29 12:50:00,51.6,51.7,51.54,51.6,123316.0,46.657,46.7474,46.6027,46.657,123316.0
2018-03-29 13:00:00,51.6,51.68,51.42,51.52,110913.0,46.657,46.7293,46.4942,46.5847,110913.0
2018-03-29 13:10:00,51.52,51.61,51.48,51.6,48248.0,46.5847,46.666,46.5485,46.657,48248.0
2018-03-29 13:20:00,51.59,51.62,51.52,51.58,72265.0,46.648,46.6751,46.5847,46.6389,72265.0
2018-03-29 13:30:00,51.58,51.69,51.56,51.63,47396.0,46.6389,46.7384,46.6208,46.6841,47396.0
2018-03-29 13:40:00,51.63,51.78,51.61,51.76,45508.0,46.6841,46.8197,46.666,46.8017,45508.0
2018-03-29 13:50:00,51.76,51.86,51.74,51.76,57704.0,46.8017,46.8921,46.7836,46.8017,57704.0
2018-03-29 14:00:00,51.76,51.78,51.64,51.77,51786.0,46.8017,46.8197,46.6932,46.8107,51786.0
2018-03-29 14:10:00,51.78,51.89,51.73,51.8,55356.0,46.8197,46.9192,46.7745,46.8378,55356.0
2018-03-29 14:20:00,51.8,51.85,51.71,51.84,62619.0,46.8378,46.883,46.7565,46.874,62619.0
2018-03-29 14:30:00,51.83,51.97,51.83,51.96,66872.0,46.865,46.9915,46.865,46.9825,66872.0
2018-03-29 14:40:00,51.97,52.19,51.94,52.17,68616.0,46.9915,47.1905,46.9644,47.1724,68616.0
2018-03-29 14:50:00,52.18,52.23,52.08,52.11,108919.0,47.1814,47.2266,47.091,47.1181,108919.0
2018-03-29 15:00:00,52.11,52.34,52.04,52.32,114342.0,47.1181,47.3261,47.0548,47.308,114342.0
2018-03-29 15:10:00,52.32,52.39,52.15,52.17,114235.0,47.308,47.3713,47.1543,47.1724,114235.0
2018-03-29 15:20:00,52.18,52.18,51.99,52.09,113706.0,47.1814,47.1814,47.0096,47.1001,113706.0
2018-03-29 15:30:00,52.08,52.11,51.81,51.96,278994.0,47.091,47.1181,46.8469,46.9825,278994.0
2018-03-29 15:40:00,51.96,52.24,51.96,52.24,314945.0,46.9825,47.2357,46.9825,47.2357,314945.0
2018-03-29 15:50:00,52.25,52.28,51.99,52.02,918506.0,47.2447,47.2719,47.0096,47.0368,918506.0
2018-04-02 09:30:00,52.0,52.14,51.66,51.83,363636.0,47.0187,47.1453,46.7112,46.865,363636.0
2018-04-02 09:40:00,51.81,51.81,51.34,51.34,168865.0,46.8469,46.8469,46.4219,46.4219,168865.0
2018-04-02 09:50:00,51.32,51.53,51.28,51.47,160815.0,46.4038,46.5937,46.3676,46.5394,160815.0
2018-04-02 10:00:00,51.46,51.55,51.29,51.49,116429.0,46.5304,46.6118,46.3767,46.5575,116429.0
2018-04-02 10:10:00,51.49,51.54,51.29,51.36,101933.0,46.5575,46.6027,46.3767,46.44,101933.0
2018-04-02 10:20:00,51.38,51.39,51.09,51.13,87821.0,46.4581,46.4671,46.1958,46.232,87821.0
2018-04-02 10:30:00,51.13,51.19,50.84,51.0,139271.0,46.232,46.2863,45.9698,46.1145,139271.0
2018-04-02 10:40:00,51.02,51.07,50.85,50.87,113271.0,46.1326,46.1778,45.9788,45.9969,113271.0
2018-04-02 10:50:00,50.86,50.89,50.55,50.57,128160.0,45.9879,46.015,45.7076,45.7257,128160.0
2018-04-02 11:00:00,50.56,50.67,50.43,50.54,184962.0,45.7166,45.8161,45.5991,45.6985,184962.0
2018-04-02 11:10:00,50.52,50.63,50.43,50.6,150219.0,45.6805,45.7799,45.5991,45.7528,150219.0
2018-04-02 11:20:00,50.61,50.68,50.46,50.61,120570.0,45.7618,45.8251,45.6262,45.7618,120570.0
2018-04-02 11:30:00,50.62,50.68,50.15,50.26,210225.0,45.7709,45.8251,45.3459,45.4454,210225.0
2018-04-02 11:40:00,50.26,50.43,50.04,50.33,148702.0,45.4454,45.5991,45.2464,45.5087,148702.0
2018-04-02 11:50:00,50.33,50.46,50.19,50.31,112747.0,45.5087,45.6262,45.3821,45.4906,112747.0
2018-04-02 12:00:00,50.31,50.32,50.08,50.19,144961.0,45.4906,45.4996,45.2826,45.3821,144961.0
2018-04-02 12:10:00,50.19,50.32,50.01,50.28,180301.0,45.3821,45.4996,45.2193,45.4634,180301.0
2018-04-02 12:20:00,50.29,50.49,50.27,50.45,66636.0,45.4725,45.6533,45.4544,45.6172,66636.0
2018-04-02 12:30:00,50.45,50.71,50.44,50.57,89205.0,45.6172,45.8522,45.6081,45.7257,89205.0
2018-04-02 12:40:00,50.57,50.77,50.54,50.72,100274.0,45.7257,45.9065,45.6985,45.8613,100274.0
2018-04-02 12:50:00,50.72,50.75,50.51,50.59,77886.0,45.8613,45.8884,45.6714,45.7437,77886.0
2018-04-02 13:00:00,50.58,50.7,50.35,50.37,127121.0,45.7347,45.8432,45.5267,45.5448,127121.0
2018-04-02 13:10:00,50.38,50.48,50.25,50.28,60740.0,45.5539,45.6443,45.4363,45.4634,60740.0
2018-04-02 13:20:00,50.27,50.3,50.03,50.07,66819.0,45.4544,45.4815,45.2374,45.2736,66819.0
2018-04-02 13:30:00,50.06,50.26,50.06,50.18,83996.0,45.2645,45.4454,45.2645,45.373,83996.0
2018-04-02 13:40:00,50.19,50.21,49.84,49.92,191621.0,45.3821,45.4001,45.0656,45.1379,191621.0
2018-04-02 13:50:00,49.91,50.01,49.89,49.92,156619.0,45.1289,45.2193,45.1108,45.1379,156619.0
2018-04-02 14:00:00,49.91,50.05,49.74,50.0,251695.0,45.1289,45.2555,44.9752,45.2103,251695.0
2018-04-02 14:10:00,50.0,50.19,49.92,50.08,113408.0,45.2103,45.3821,45.1379,45.2826,113408.0
2018-04-02 14:20:00,50.08,50.21,50.03,50.08,108739.0,45.2826,45.4001,45.2374,45.2826,108739.0
2018-04-02 14:30:00,50.07,50.26,50.02,50.07,124658.0,45.2736,45.4454,45.2283,45.2736,124658.0
2018-04-02 14:40:00,50.06,50.06,49.87,50.06,134844.0,45.2645,45.2645,45.0927,45.2645,134844.0
2018-04-02 14:50:00,50.07,50.29,50.04,50.29,117021.0,45.2736,45.4725,45.2464,45.4725,117021.0
2018-04-02 15:00:00,50.29,50.32,50.09,50.13,169048.0,45.4725,45.4996,45.2916,45.3278,169048.0
2018-04-02 15:10:00,50.14,50.29,50.06,50.24,240684.0,45.3369,45.4725,45.2645,45.4273,240684.0
2018-04-02 15:20:00,50.24,50.29,49.91,49.97,247084.0,45.4273,45.4725,45.1289,45.1831,247084.0
2018-04-02 15:30:00,49.98,50.15,49.95,50.05,361935.0,45.1922,45.3459,45.1651,45.2555,361935.0
2018-04-02 15:40:00,50.07,50.42,50.01,50.35,486836.0,45.2736,45.59,45.2193,45.5267,486836.0
2018-04-02 15:50:00,50.35,50.58,50.35,50.43,680731.0,45.5267,45.7347,45.5267,45.5991,680731.0
2018-04-03 09:30:00,50.88,51.07,50.58,51.07,197288.0,46.006,46.1778,45.7347,46.1778,197288.0
2018-04-03 09:40:00,51.08,51.32,50.95,51.22,206484.0,46.1868,46.4038,46.0693,46.3134,206484.0
2018-04-03 09:50:00,51.21,51.22,50.91,51.1,227684.0,46.3044,46.3134,46.0331,46.2049,227684.0
2018-04-03 10:00:00,51.1,51.12,50.78,50.88,168811.0,46.2049,46.223,45.9155,46.006,168811.0
2018-04-03 10:10:00,50.88,50.88,50.65,50.67,168619.0,46.006,46.006,45.798,45.8161,168619.0
2018-04-03 10:20:00,50.66,50.88,50.62,50.82,122762.0,45.807,46.006,45.7709,45.9517,122762.0
2018-04-03 10:30:00,50.82,50.88,50.7,50.72,158946.0,45.9517,46.006,45.8432,45.8613,158946.0
2018-04-03 10:40:00,50.72,50.93,50.69,50.89,179966.0,45.8613,46.0512,45.8342,46.015,179966.0
2018-04-03 10:50:00,50.89,50.98,50.75,50.89,139788.0,46.015,46.0964,45.8884,46.015,139788.0
2018-04-03 11:00:00,50.9,51.17,50.9,51.14,250555.0,46.024,46.2682,46.024,46.2411,250555.0
2018-04-03 11:10:00,51.13,51.13,50.86,50.97,206819.0,46.232,46.232,45.9879,46.0873,206819.0
2018-04-03 11:20:00,50.97,50.97,50.82,50.83,90027.0,46.0873,46.0873,45.9517,45.9608,90027.0
2018-04-03 11:30:00,50.83,50.88,50.64,50.71,174593.0,45.9608,46.006,45.789,45.8522,174593.0
2018-04-03 11:40:00,50.7,50.9,50.68,50.75,67569.0,45.8432,46.024,45.8251,45.8884,67569.0
2018-04-03 11:50:00,50.75,50.82,50.66,50.73,95113.0,45.8884,45.9517,45.807,45.8703,95113.0
2018-04-03 12:00:00,50.73,50.98,50.73,50.96,56336.0,45.8703,46.0964,45.8703,46.0783,56336.0
2018-04-03 12:10:00,50.95,51.0,50.89,50.91,87037.0,46.0693,46.1145,46.015,46.0331,87037.0
2018-04-03 12:20:00,50.91,50.92,50.67,50.74,83967.0,46.0331,46.0421,45.8161,45.8794,83967.0
2018-04-03 12:30:00,50.73,50.85,50.71,50.79,57898.0,45.8703,45.9788,45.8522,45.9246,57898.0
2018-04-03 12:40:00,50.79,50.94,50.77,50.78,69362.0,45.9246,46.0602,45.9065,45.9155,69362.0
2018-04-03 12:50:00,50.79,50.92,50.79,50.89,84247.0,45.9246,46.0421,45.9246,46.015,84247.0
2018-04-03 13:00:00,50.9,50.96,50.78,50.9,108255.0,46.024,46.0783,45.9155,46.024,108255.0
2018-04-03 13:10:00,50.9,50.96,50.81,50.86,69706.0,46.024,46.0783,45.9427,45.9879,69706.0
2018-04-03 13:20:00,50.88,51.06,50.87,50.98,188565.0,46.006,46.1687,45.9969,46.0964,188565.0
2018-04-03 13:30:00,50.98,51.02,50.79,50.79,59747.0,46.0964,46.1326,45.9246,45.9246,59747.0
2018-04-03 13:40:00,50.79,50.84,50.69,50.7,85063.0,45.9246,45.9698,45.8342,45.8432,85063.0
2018-04-03 13:50:00,50.71,50.99,50.71,50.96,103723.0,45.8522,46.1054,45.8522,46.0783,103723.0
2018-04-03 14:00:00,50.96,51.0,50.79,50.83,100368.0,46.0783,46.1145,45.9246,45.9608,100368.0
2018-04-03 14:10:00,50.83,50.83,50.58,50.66,84838.0,45.9608,45.9608,45.7347,45.807,84838.0
2018-04-03 14:20:00,50.65,50.74,50.61,50.68,125559.0,45.798,45.8794,45.7618,45.8251,125559.0
2018-04-03 14:30:00,50.66,50.67,50.37,50.42,141092.0,45.807,45.8161,45.5448,45.59,141092.0
2018-04-03 14:40:00,50.43,50.8,50.32,50.75,129323.0,45.5991,45.9336,45.4996,45.8884,129323.0
2018-04-03 14:50:00,50.76,50.9,50.66,50.83,111913.0,45.8975,46.024,45.807,45.9608,111913.0
2018-04-03 15:00:00,50.81,51.27,50.77,51.21,277480.0,45.9427,46.3586,45.9065,46.3044,277480.0
2018-04-03 15:10:00,51.2,51.26,50.95,51.07,263973.0,46.2953,46.3496,46.0693,46.1778,263973.0
2018-04-03 15:20:00,51.08,51.32,50.98,51.29,197078.0,46.1868,46.4038,46.0964,46.3767,197078.0
2018-04-03 15:30:00,51.3,51.3,50.88,50.99,235382.0,46.3857,46.3857,46.006,46.1054,235382.0
2018-04-03 15:40:00,50.99,51.11,50.91,50.94,362625.0,46.1054,46.2139,46.0331,46.0602,362625.0
2018-04-03 15:50:00,50.95,51.18,50.93,51.15,634459.0,46.0693,46.2772,46.0512,46.2501,634459.0
2018-04-04 09:30:00,50.06,50.57,49.93,50.57,341539.0,45.2645,45.7257,45.147,45.7257,341539.0
2018-04-04 09:40:00,50.56,50.72,50.34,50.35,117089.0,45.7166,45.8613,45.5177,45.5267,117089.0
2018-04-04 09:50:00,50.36,50.58,50.3,50.57,124765.0,45.5358,45.7347,45.4815,45.7257,124765.0
2018-04-04 10:00:00,50.58,50.81,50.42,50.72,208122.0,45.7347,45.9427,45.59,45.8613,208122.0
2018-04-04 10:10:00,50.71,50.93,50.62,50.73,134708.0,45.8522,46.0512,45.7709,45.8703,134708.0
2018-04-04 10:20:00,50.74,50.75,50.41,50.41,90615.0,45.8794,45.8884,45.581,45.581,90615.0
2018-04-04 10:30:00,50.41,50.48,50.32,50.44,90040.0,45.581,45.6443,45.4996,45.6081,90040.0
2018-04-04 10:40:00,50.45,50.7,50.41,50.7,64317.0,45.6172,45.8432,45.581,45.8432,64317.0
2018-04-04 10:50:00,50.72,50.86,50.64,50.85,92544.0,45.8613,45.9879,45.789,45.9788,92544.0
2018-04-04 11:00:00,50.85,50.88,50.58,50.62,101502.0,45.9788,46.006,45.7347,45.7709,101502.0
2018-04-04 11:10:00,50.63,50.92,50.62,50.89,81197.0,45.7799,46.0421,45.7709,46.015,81197.0
2018-04-04 11:20:00,50.9,51.11,50.9,51.03,145917.0,46.024,46.2139,46.024,46.1416,145917.0
2018-04-04 11:30:00,51.02,51.16,50.85,50.86,234972.0,46.1326,46.2591,45.9788,45.9879,234972.0
2018-04-04 11:40:00,50.86,51.13,50.8,51.04,231743.0,45.9879,46.232,45.9336,46.1506,231743.0
2018-04-04 11:50:00,51.03,51.18,50.93,51.14,109788.0,46.1416,46.2772,46.0512,46.2411,109788.0
2018-04-04 12:00:00,51.14,51.32,51.12,51.28,220720.0,46.2411,46.4038,46.223,46.3676,220720.0
2018-04-04 12:10:00,51.31,51.43,51.3,51.32,111915.0,46.3948,46.5033,46.3857,46.4038,111915.0
2018-04-04 12:20:00,51.32,51.43,51.25,51.35,99762.0,46.4038,46.5033,46.3405,46.4309,99762.0
2018-04-04 12:30:00,51.36,51.5,51.31,51.41,89293.0,46.44,46.5666,46.3948,46.4852,89293.0
2018-04-04 12:40:00,51.43,51.56,51.35,51.55,96912.0,46.5033,46.6208,46.4309,46.6118,96912.0
2018-04-04 12:50:00,51.55,51.64,51.48,51.61,271686.0,46.6118,46.6932,46.5485,46.666,271686.0
2018-04-04 13:00:00,51.6,51.62,51.31,51.34,111130.0,46.657,46.6751,46.3948,46.4219,111130.0
2018-04-04 13:10:00,51.34,51.34,51.19,51.2,79983.0,46.4219,46.4219,46.2863,46.2953,79983.0
2018-04-04 13:20:00,51.2,51.28,51.06,51.17,90850.0,46.2953,46.3676,46.1687,46.2682,90850.0
2018-04-04 13:30:00,51.17,51.28,51.12,51.28,61074.0,46.2682,46.3676,46.223,46.3676,61074.0
2018-04-04 13:40:00,51.28,51.36,51.18,51.19,63202.0,46.3676,46.44,46.2772,46.2863,63202.0
2018-04-04 13:50:00,51.19,51.22,51.11,51.15,79034.0,46.2863,46.3134,46.2139,46.2501,79034.0
2018-04-04 14:00:00,51.16,51.29,51.14,51.28,90608.0,46.2591,46.3767,46.2411,46.3676,90608.0
2018-04-04 14:10:00,51.29,51.51,51.29,51.43,76272.0,46.3767,46.5756,46.3767,46.5033,76272.0
2018-04-04 14:20:00,51.43,51.63,51.43,51.62,104364.0,46.5033,46.6841,46.5033,46.6751,104364.0
2018-04-04 14:30:00,51.63,51.64,51.43,51.46,81405.0,46.6841,46.6932,46.5033,46.5304,81405.0
2018-04-04 14:40:00,51.45,51.74,51.44,51.63,147676.0,46.5214,46.7836,46.5123,46.6841,147676.0
2018-04-04 14:50:00,51.63,51.67,51.49,51.62,139225.0,46.6841,46.7203,46.5575,46.6751,139225.0
2018-04-04 15:00:00,51.62,51.69,51.6,51.67,156398.0,46.6751,46.7384,46.657,46.7203,156398.0
2018-04-04 15:10:00,51.67,51.67,51.48,51.5,94664.0,46.7203,46.7203,46.5485,46.5666,94664.0
2018-04-04 15:20:00,51.51,51.73,51.51,51.73,250920.0,46.5756,46.7745,46.5756,46.7745,250920.0
2018-04-04 15:30:00,51.73,51.88,51.7,51.85,298973.0,46.7745,46.9102,46.7474,46.883,298973.0
2018-04-04 15:40:00,51.85,51.86,51.71,51.83,389716.0,46.883,46.8921,46.7565,46.865,389716.0
2018-04-04 15:50:00,51.83,51.92,51.7,51.75,817551.0,46.865,46.9463,46.7474,46.7926,817551.0
2018-04-05 09:30:00,52.26,52.74,52.0,52.09,263695.0,47.2538,47.6878,47.0187,47.1001,263695.0
2018-04-05 09:40:00,52.08,52.09,51.72,51.74,221702.0,47.091,47.1001,46.7655,46.7836,221702.0
2018-04-05 09:50:00,51.75,51.98,51.67,51.97,316129.0,46.7926,47.0006,46.7203,46.9915,316129.0
2018-04-05 10:00:00,51.97,52.09,51.9,52.03,176808.0,46.9915,47.1001,46.9283,47.0458,176808.0
2018-04-05 10:10:00,52.03,52.16,51.89,51.97,298879.0,47.0458,47.1633,46.9192,46.9915,298879.0
2018-04-05 10:20:00,51.97,51.98,51.76,51.85,108030.0,46.9915,47.0006,46.8017,46.883,108030.0
2018-04-05 10:30:00,51.84,51.97,51.69,51.77,141197.0,46.874,46.9915,46.7384,46.8107,141197.0
2018-04-05 10:40:00,51.77,51.88,51.67,51.76,64355.0,46.8107,46.9102,46.7203,46.8017,64355.0
2018-04-05 10:50:00,51.76,51.83,51.67,51.76,42622.0,46.8017,46.865,46.7203,46.8017,42622.0
2018-04-05 11:00:00,51.77,52.07,51.77,52.06,96810.0,46.8107,47.082,46.8107,47.0729,96810.0
2018-04-05 11:10:00,52.06,52.17,52.04,52.12,81349.0,47.0729,47.1724,47.0548,47.1272,81349.0
2018-04-05 11:20:00,52.12,52.28,52.11,52.23,52732.0,47.1272,47.2719,47.1181,47.2266,52732.0
2018-04-05 11:30:00,52.23,52.39,52.21,52.23,89636.0,47.2266,47.3713,47.2086,47.2266,89636.0
2018-04-05 11:40:00,52.23,52.33,52.2,52.29,53204.0,47.2266,47.3171,47.1995,47.2809,53204.0
2018-04-05 11:50:00,52.28,52.49,52.26,52.47,56680.0,47.2719,47.4617,47.2538,47.4437,56680.0
2018-04-05 12:00:00,52.46,52.49,52.38,52.38,139091.0,47.4346,47.4617,47.3623,47.3623,139091.0
2018-04-05 12:10:00,52.39,52.4,52.23,52.29,96598.0,47.3713,47.3804,47.2266,47.2809,96598.0
2018-04-05 12:20:00,52.28,52.34,52.27,52.28,43328.0,47.2719,47.3261,47.2628,47.2719,43328.0
2018-04-05 12:30:00,52.28,52.32,52.19,52.31,47414.0,47.2719,47.308,47.1905,47.299,47414.0
2018-04-05 12:40:00,52.32,52.34,52.23,52.31,40061.0,47.308,47.3261,47.2266,47.299,40061.0
2018-04-05 12:50:00,52.32,52.4,52.26,52.38,43435.0,47.308,47.3804,47.2538,47.3623,43435.0
2018-04-05 13:00:00,52.38,52.41,52.3,52.32,126242.0,47.3623,47.3894,47.2899,47.308,126242.0
2018-04-05 13:10:00,52.31,52.32,52.19,52.25,56137.0,47.299,47.308,47.1905,47.2447,56137.0
2018-04-05 13:20:00,52.24,52.25,52.07,52.12,69801.0,47.2357,47.2447,47.082,47.1272,69801.0
2018-04-05 13:30:00,52.11,52.26,52.07,52.14,59936.0,47.1181,47.2538,47.082,47.1453,59936.0
2018-04-05 13:40:00,52.13,52.15,52.02,52.12,133106.0,47.1362,47.1543,47.0368,47.1272,133106.0
2018-04-05 13:50:00,52.12,52.27,52.09,52.27,134498.0,47.1272,47.2628,47.1001,47.2628,134498.0
2018-04-05 14:00:00,52.27,52.32,52.11,52.12,129200.0,47.2628,47.308,47.1181,47.1272,129200.0
2018-04-05 14:10:00,52.12,52.3,52.11,52.3,82187.0,47.1272,47.2899,47.1181,47.2899,82187.0
2018-04-05 14:20:00,52.3,52.3,52.15,52.18,126349.0,47.2899,47.2899,47.1543,47.1814,126349.0
2018-04-05 14:30:00,52.18,52.37,52.17,52.3,133617.0,47.1814,47.3532,47.1724,47.2899,133617.0
2018-04-05 14:40:00,52.3,52.42,52.28,52.38,130414.0,47.2899,47.3984,47.2719,47.3623,130414.0
2018-04-05 14:50:00,52.38,52.48,52.36,52.44,301728.0,47.3623,47.4527,47.3442,47.4165,301728.0
2018-04-05 15:00:00,52.45,52.47,52.31,52.46,87673.0,47.4256,47.4437,47.299,47.4346,87673.0
2018-04-05 15:10:00,52.46,52.54,52.46,52.52,168904.0,47.4346,47.5069,47.4346,47.4889,168904.0
2018-04-05 15:20:00,52.52,52.54,52.44,52.48,189815.0,47.4889,47.5069,47.4165,47.4527,189815.0
2018-04-05 15:30:00,52.47,52.48,52.21,52.25,238120.0,47.4437,47.4527,47.2086,47.2447,238120.0
2018-04-05 15:40:00,52.25,52.46,52.24,52.43,266969.0,47.2447,47.4346,47.2357,47.4075,266969.0
2018-04-05 15:50:00,52.43,52.58,52.33,52.34,530487.0,47.4075,47.5431,47.3171,47.3261,530487.0
2018-04-06 09:30:00,51.48,51.49,51.08,51.41,331365.0,46.5485,46.5575,46.1868,46.4852,331365.0
2018-04-06 09:40:00,51.43,51.5,51.25,51.49,157633.0,46.5033,46.5666,46.3405,46.5575,157633.0
2018-04-06 09:50:00,51.5,51.64,51.45,51.49,123684.0,46.5666,46.6932,46.5214,46.5575,123684.0
2018-04-06 10:00:00,51.49,51.57,51.36,51.43,118776.0,46.5575,46.6299,46.44,46.5033,118776.0
2018-04-06 10:10:00,51.42,51.61,51.36,51.61,87496.0,46.4942,46.666,46.44,46.666,87496.0
2018-04-06 10:20:00,51.6,51.66,51.49,51.5,223924.0,46.657,46.7112,46.5575,46.5666,223924.0
2018-04-06 10:30:00,51.5,51.52,51.38,51.38,202406.0,46.5666,46.5847,46.4581,46.4581,202406.0
2018-04-06 10:40:00,51.38,51.39,51.12,51.21,116073.0,46.4581,46.4671,46.223,46.3044,116073.0
2018-04-06 10:50:00,51.2,51.22,51.01,51.02,79925.0,46.2953,46.3134,46.1235,46.1326,79925.0
2018-04-06 11:00:00,51.01,51.02,50.82,51.02,146875.0,46.1235,46.1326,45.9517,46.1326,146875.0
2018-04-06 11:10:00,51.01,51.15,50.89,50.97,55877.0,46.1235,46.2501,46.015,46.0873,55877.0
2018-04-06 11:20:00,50.98,51.05,50.79,50.82,73536.0,46.0964,46.1597,45.9246,45.9517,73536.0
2018-04-06 11:30:00,50.85,51.06,50.84,51.01,106422.0,45.9788,46.1687,45.9698,46.1235,106422.0
2018-04-06 11:40:00,51.01,51.09,50.81,50.83,96191.0,46.1235,46.1958,45.9427,45.9608,96191.0
2018-04-06 11:50:00,50.82,51.04,50.77,51.0,43004.0,45.9517,46.1506,45.9065,46.1145,43004.0
2018-04-06 12:00:00,50.99,51.09,50.92,51.01,71580.0,46.1054,46.1958,46.0421,46.1235,71580.0
2018-04-06 12:10:00,50.99,51.06,50.96,50.96,96457.0,46.1054,46.1687,46.0783,46.0783,96457.0
2018-04-06 12:20:00,50.97,51.01,50.88,50.9,158734.0,46.0873,46.1235,46.006,46.024,158734.0
2018-04-06 12:30:00,50.91,51.12,50.89,51.08,80067.0,46.0331,46.223,46.015,46.1868,80067.0
2018-04-06 12:40:00,51.07,51.19,51.01,51.11,90582.0,46.1778,46.2863,46.1235,46.2139,90582.0
2018-04-06 12:50:00,51.11,51.17,50.99,51.15,74481.0,46.2139,46.2682,46.1054,46.2501,74481.0
2018-04-06 13:00:00,51.15,51.15,50.89,50.89,118361.0,46.2501,46.2501,46.015,46.015,118361.0
2018-04-06 13:10:00,50.89,50.99,50.86,50.97,140486.0,46.015,46.1054,45.9879,46.0873,140486.0
2018-04-06 13:20:00,50.95,51.03,50.83,50.98,63120.0,46.0693,46.1416,45.9608,46.0964,63120.0
2018-04-06 13:30:00,50.98,51.06,50.81,50.81,128059.0,46.0964,46.1687,45.9427,45.9427,128059.0
2018-04-06 13:40:00,50.81,50.84,50.54,50.58,93998.0,45.9427,45.9698,45.6985,45.7347,93998.0
2018-04-06 13:50:00,50.59,50.6,50.4,50.43,113068.0,45.7437,45.7528,45.5719,45.5991,113068.0
2018-04-06 14:00:00,50.43,50.44,50.14,50.24,171130.0,45.5991,45.6081,45.3369,45.4273,171130.0
2018-04-06 14:10:00,50.24,50.38,50.2,50.22,123790.0,45.4273,45.5539,45.3911,45.4092,123790.0
2018-04-06 14:20:00,50.22,50.41,50.18,50.19,185696.0,45.4092,45.581,45.373,45.3821,185696.0
2018-04-06 14:30:00,50.17,50.27,49.96,50.01,169137.0,45.364,45.4544,45.1741,45.2193,169137.0
2018-04-06 14:40:00,50.01,50.17,49.96,50.01,223223.0,45.2193,45.364,45.1741,45.2193,223223.0
2018-04-06 14:50:00,50.0,50.01,49.79,49.84,251787.0,45.2103,45.2193,45.0204,45.0656,251787.0
2018-04-06 15:00:00,49.85,50.01,49.78,49.92,202873.0,45.0746,45.2193,45.0113,45.1379,202873.0
2018-04-06 15:10:00,49.91,50.11,49.88,49.9,388642.0,45.1289,45.3097,45.1018,45.1198,388642.0
2018-04-06 15:20:00,49.89,50.02,49.85,49.9,447720.0,45.1108,45.2283,45.0746,45.1198,447720.0
2018-04-06 15:30:00,49.89,50.23,49.88,50.13,366126.0,45.1108,45.4182,45.1018,45.3278,366126.0
2018-04-06 15:40:00,50.12,50.23,50.02,50.05,416629.0,45.3188,45.4182,45.2283,45.2555,416629.0
2018-04-06 15:50:00,50.05,50.34,50.04,50.11,729299.0,45.2555,45.5177,45.2464,45.3097,729299.0
2018-04-09 09:30:00,50.45,50.76,50.29,50.31,273578.0,45.6172,45.8975,45.4725,45.4906,273578.0
2018-04-09 09:40:00,50.31,50.36,50.06,50.18,169016.0,45.4906,45.5358,45.2645,45.373,169016.0
2018-04-09 09:50:00,50.18,50.52,50.17,50.39,194522.0,45.373,45.6805,45.364,45.5629,194522.0
2018-04-09 10:00:00,50.39,50.51,50.32,50.38,89618.0,45.5629,45.6714,45.4996,45.5539,89618.0
2018-04-09 10:10:00,50.38,50.58,50.37,50.46,87984.0,45.5539,45.7347,45.5448,45.6262,87984.0
2018-04-09 10:20:00,50.45,50.71,50.43,50.68,72384.0,45.6172,45.8522,45.5991,45.8251,72384.0
2018-04-09 10:30:00,50.68,51.02,50.67,50.94,226643.0,45.8251,46.1326,45.8161,46.0602,226643.0
2018-04-09 10:40:00,50.94,51.07,50.85,50.96,69968.0,46.0602,46.1778,45.9788,46.0783,69968.0
2018-04-09 10:50:00,50.98,51.08,50.93,51.01,77319.0,46.0964,46.1868,46.0512,46.1235,77319.0
2018-04-09 11:00:00,51.02,51.04,50.86,50.92,60766.0,46.1326,46.1506,45.9879,46.0421,60766.0
2018-04-09 11:10:00,50.93,51.12,50.93,51.09,52235.0,46.0512,46.223,46.0512,46.1958,52235.0
2018-04-09 11:20:00,51.08,51.19,51.06,51.09,54564.0,46.1868,46.2863,46.1687,46.1958,54564.0
2018-04-09 11:30:00,51.1,51.29,51.1,51.21,115881.0,46.2049,46.3767,46.2049,46.3044,115881.0
2018-04-09 11:40:00,51.21,51.42,51.2,51.36,75576.0,46.3044,46.4942,46.2953,46.44,75576.0
2018-04-09 11:50:00,51.37,51.42,51.24,51.41,149462.0,46.449,46.4942,46.3315,46.4852,149462.0
2018-04-09 12:00:00,51.41,51.46,51.29,51.46,75021.0,46.4852,46.5304,46.3767,46.5304,75021.0
2018-04-09 12:10:00,51.46,51.49,51.32,51.33,61303.0,46.5304,46.5575,46.4038,46.4129,61303.0
2018-04-09 12:20:00,51.33,51.37,51.25,51.31,40421.0,46.4129,46.449,46.3405,46.3948,40421.0
2018-04-09 12:30:00,51.3,51.32,51.18,51.18,58612.0,46.3857,46.4038,46.2772,46.2772,58612.0
2018-04-09 12:40:00,51.19,51.24,51.14,51.22,42560.0,46.2863,46.3315,46.2411,46.3134,42560.0
2018-04-09 12:50:00,51.23,51.27,51.17,51.19,48243.0,46.3224,46.3586,46.2682,46.2863,48243.0
2018-04-09 13:00:00,51.2,51.4,51.2,51.37,41375.0,46.2953,46.4762,46.2953,46.449,41375.0
2018-04-09 13:10:00,51.38,51.39,51.29,51.37,47479.0,46.4581,46.4671,46.3767,46.449,47479.0
2018-04-09 13:20:00,51.37,51.37,51.26,51.32,46719.0,46.449,46.449,46.3496,46.4038,46719.0
2018-04-09 13:30:00,51.33,51.39,51.27,51.35,45887.0,46.4129,46.4671,46.3586,46.4309,45887.0
2018-04-09 13:40:00,51.35,51.4,51.28,51.39,41005.0,46.4309,46.4762,46.3676,46.4671,41005.0
2018-04-09 13:50:00,51.39,51.49,51.36,51.45,61585.0,46.4671,46.5575,46.44,46.5214,61585.0
2018-04-09 14:00:00,51.46,51.46,51.26,51.28,56972.0,46.5304,46.5304,46.3496,46.3676,56972.0
2018-04-09 14:10:00,51.28,51.43,51.24,51.42,55951.0,46.3676,46.5033,46.3315,46.4942,55951.0
2018-04-09 14:20:00,51.41,51.42,51.17,51.19,49495.0,46.4852,46.4942,46.2682,46.2863,49495.0
2018-04-09 14:30:00,51.19,51.24,51.11,51.14,61110.0,46.2863,46.3315,46.2139,46.2411,61110.0
2018-04-09 14:40:00,51.15,51.16,50.94,51.02,93272.0,46.2501,46.2591,46.0602,46.1326,93272.0
2018-04-09 14:50:00,51.01,51.1,51.0,51.08,49264.0,46.1235,46.2049,46.1145,46.1868,49264.0
2018-04-09 15:00:00,51.08,51.1,51.0,51.06,62177.0,46.1868,46.2049,46.1145,46.1687,62177.0
2018-04-09 15:10:00,51.07,51.1,50.76,50.76,78644.0,46.1778,46.2049,45.8975,45.8975,78644.0
2018-04-09 15:20:00,50.76,50.8,50.67,50.79,92789.0,45.8975,45.9336,45.8161,45.9246,92789.0
2018-04-09 15:30:00,50.78,50.79,50.57,50.6,132059.0,45.9155,45.9246,45.7257,45.7528,132059.0
2018-04-09 15:40:00,50.59,50.6,50.41,50.41,191249.0,45.7437,45.7528,45.581,45.581,191249.0
2018-04-09 15:50:00,50.41,50.48,50.14,50.21,533662.0,45.581,45.6443,45.3369,45.4001,533662.0
2018-04-10 09:30:00,51.06,51.28,50.87,51.1,383234.0,46.1687,46.3676,45.9969,46.2049,383234.0
2018-04-10 09:40:00,51.1,51.12,50.76,50.83,169674.0,46.2049,46.223,45.8975,45.9608,169674.0
2018-04-10 09:50:00,50.81,50.83,50.57,50.66,125672.0,45.9427,45.9608,45.7257,45.807,125672.0
2018-04-10 10:00:00,50.68,50.84,50.65,50.69,380161.0,45.8251,45.9698,45.798,45.8342,380161.0
2018-04-10 10:10:00,50.69,50.81,50.65,50.73,191644.0,45.8342,45.9427,45.798,45.8703,191644.0
2018-04-10 10:20:00,50.75,50.9,50.69,50.89,215569.0,45.8884,46.024,45.8342,46.015,215569.0
2018-04-10 10:30:00,50.88,51.14,50.88,51.02,126311.0,46.006,46.2411,46.006,46.1326,126311.0
2018-04-10 10:40:00,51.03,51.18,51.03,51.11,141363.0,46.1416,46.2772,46.1416,46.2139,141363.0
2018-04-10 10:50:00,51.12,51.14,50.93,51.0,134457.0,46.223,46.2411,46.0512,46.1145,134457.0
2018-04-10 11:00:00,51.0,51.18,50.91,50.91,146686.0,46.1145,46.2772,46.0331,46.0331,146686.0
2018-04-10 11:10:00,50.93,50.99,50.83,50.94,128027.0,46.0512,46.1054,45.9608,46.0602,128027.0
2018-04-10 11:20:00,50.94,51.18,50.93,51.1,170713.0,46.0602,46.2772,46.0512,46.2049,170713.0
2018-04-10 11:30:00,51.09,51.36,51.09,51.34,105002.0,46.1958,46.44,46.1958,46.4219,105002.0
2018-04-10 11:40:00,51.35,51.43,51.0,51.24,186793.0,46.4309,46.5033,46.1145,46.3315,186793.0
2018-04-10 11:50:00,51.23,51.47,51.18,51.4,82767.0,46.3224,46.5394,46.2772,46.4762,82767.0
2018-04-10 12:00:00,51.4,51.48,51.3,51.44,65382.0,46.4762,46.5485,46.3857,46.5123,65382.0
2018-04-10 12:10:00,51.44,51.48,51.29,51.32,65071.0,46.5123,46.5485,46.3767,46.4038,65071.0
2018-04-10 12:20:00,51.31,51.32,50.92,51.09,159818.0,46.3948,46.4038,46.0421,46.1958,159818.0
2018-04-10 12:30:00,51.05,51.39,51.05,51.29,78233.0,46.1597,46.4671,46.1597,46.3767,78233.0
2018-04-10 12:40:00,51.29,51.34,51.15,51.3,83485.0,46.3767,46.4219,46.2501,46.3857,83485.0
2018-04-10 12:50:00,51.31,51.32,51.2,51.25,49424.0,46.3948,46.4038,46.2953,46.3405,49424.0
2018-04-10 13:00:00,51.27,51.33,51.21,51.3,65590.0,46.3586,46.4129,46.3044,46.3857,65590.0
2018-04-10 13:10:00,51.3,51.47,51.29,51.33,64640.0,46.3857,46.5394,46.3767,46.4129,64640.0
2018-04-10 13:20:00,51.34,51.43,51.29,51.36,46531.0,46.4219,46.5033,46.3767,46.44,46531.0
2018-04-10 13:30:00,51.36,51.47,51.27,51.44,73740.0,46.44,46.5394,46.3586,46.5123,73740.0
2018-04-10 13:40:00,51.43,51.43,51.12,51.21,67762.0,46.5033,46.5033,46.223,46.3044,67762.0
2018-04-10 13:50:00,51.22,51.43,51.19,51.4,58967.0,46.3134,46.5033,46.2863,46.4762,58967.0
2018-04-10 14:00:00,51.4,51.41,51.29,51.4,64731.0,46.4762,46.4852,46.3767,46.4762,64731.0
2018-04-10 14:10:00,51.41,51.48,51.36,51.37,71550.0,46.4852,46.5485,46.44,46.449,71550.0
2018-04-10 14:20:00,51.37,51.47,51.36,51.38,135850.0,46.449,46.5394,46.44,46.4581,135850.0
2018-04-10 14:30:00,51.39,51.55,51.31,51.36,112212.0,46.4671,46.6118,46.3948,46.44,112212.0
2018-04-10 14:40:00,51.37,51.48,51.21,51.36,130949.0,46.449,46.5485,46.3044,46.44,130949.0
2018-04-10 14:50:00,51.35,51.44,51.3,51.44,57474.0,46.4309,46.5123,46.3857,46.5123,57474.0
2018-04-10 15:00:00,51.44,51.52,51.31,51.5,75777.0,46.5123,46.5847,46.3948,46.5666,75777.0
2018-04-10 15:10:00,51.5,51.55,51.4,51.5,97706.0,46.5666,46.6118,46.4762,46.5666,97706.0
2018-04-10 15:20:00,51.5,51.55,51.26,51.42,125425.0,46.5666,46.6118,46.3496,46.4942,125425.0
2018-04-10 15:30:00,51.42,51.43,51.25,51.38,145108.0,46.4942,46.5033,46.3405,46.4581,145108.0
2018-04-10 15:40:00,51.37,51.56,51.35,51.51,317254.0,46.449,46.6208,46.4309,46.5756,317254.0
2018-04-10 15:50:00,51.52,51.57,51.43,51.51,551291.0,46.5847,46.6299,46.5033,46.5756,551291.0
2018-04-11 09:30:00,50.81,50.92,50.62,50.87,275712.0,45.9427,46.0421,45.7709,45.9969,275712.0
2018-04-11 09:40:00,50.88,51.12,50.87,51.04,139290.0,46.006,46.223,45.9969,46.1506,139290.0
2018-04-11 09:50:00,51.03,51.26,50.94,51.2,115947.0,46.1416,46.3496,46.0602,46.2953,115947.0
2018-04-11 10:00:00,51.19,51.39,51.13,51.14,87620.0,46.2863,46.4671,46.232,46.2411,87620.0
2018-04-11 10:10:00,51.14,51.17,50.93,51.03,179803.0,46.2411,46.2682,46.0512,46.1416,179803.0
2018-04-11 10:20:00,51.04,51.25,51.01,51.22,63617.0,46.1506,46.3405,46.1235,46.3134,63617.0
2018-04-11 10:30:00,51.23,51.32,51.17,51.22,105256.0,46.3224,46.4038,46.2682,46.3134,105256.0
2018-04-11 10:40:00,51.22,51.24,51.02,51.04,136782.0,46.3134,46.3315,46.1326,46.1506,136782.0
2018-04-11 10:50:00,51.04,51.05,50.73,50.74,129791.0,46.1506,46.1597,45.8703,45.8794,129791.0
2018-04-11 11:00:00,50.76,50.81,50.66,50.69,144577.0,45.8975,45.9427,45.807,45.8342,144577.0
2018-04-11 11:10:00,50.7,50.8,50.62,50.66,130370.0,45.8432,45.9336,45.7709,45.807,130370.0
2018-04-11 11:20:00,50.66,50.77,50.57,50.72,109848.0,45.807,45.9065,45.7257,45.8613,109848.0
2018-04-11 11:30:00,50.72,50.75,50.66,50.75,92442.0,45.8613,45.8884,45.807,45.8884,92442.0
2018-04-11 11:40:00,50.76,50.88,50.76,50.82,65731.0,45.8975,46.006,45.8975,45.9517,65731.0
2018-04-11 11:50:00,50.81,50.97,50.81,50.91,53332.0,45.9427,46.0873,45.9427,46.0331,53332.0
2018-04-11 12:00:00,50.91,51.15,50.91,51.09,169483.0,46.0331,46.2501,46.0331,46.1958,169483.0
2018-04-11 12:10:00,51.11,51.21,51.06,51.08,59259.0,46.2139,46.3044,46.1687,46.1868,59259.0
2018-04-11 12:20:00,51.09,51.22,51.09,51.12,70529.0,46.1958,46.3134,46.1958,46.223,70529.0
2018-04-11 12:30:00,51.12,51.15,50.97,50.98,56624.0,46.223,46.2501,46.0873,46.0964,56624.0
2018-04-11 12:40:00,50.98,51.05,50.93,50.97,67808.0,46.0964,46.1597,46.0512,46.0873,67808.0
2018-04-11 12:50:00,50.96,51.03,50.87,50.99,45080.0,46.0783,46.1416,45.9969,46.1054,45080.0
2018-04-11 13:00:00,50.99,51.09,50.96,51.01,53728.0,46.1054,46.1958,46.0783,46.1235,53728.0
2018-04-11 13:10:00,51.01,51.07,50.89,51.07,204698.0,46.1235,46.1778,46.015,46.1778,204698.0
2018-04-11 13:20:00,51.07,51.09,50.95,50.95,61061.0,46.1778,46.1958,46.0693,46.0693,61061.0
2018-04-11 13:30:00,50.96,50.97,50.82,50.93,80188.0,46.0783,46.0873,45.9517,46.0512,80188.0
2018-04-11 13:40:00,50.93,50.95,50.8,50.92,66815.0,46.0512,46.0693,45.9336,46.0421,66815.0
2018-04-11 13:50:00,50.92,50.95,50.87,50.9,73388.0,46.0421,46.0693,45.9969,46.024,73388.0
2018-04-11 14:00:00,50.9,51.14,50.81,50.83,134786.0,46.024,46.2411,45.9427,45.9608,134786.0
2018-04-11 14:10:00,50.84,50.97,50.81,50.94,119827.0,45.9698,46.0873,45.9427,46.0602,119827.0
2018-04-11 14:20:00,50.94,50.98,50.79,50.8,181822.0,46.0602,46.0964,45.9246,45.9336,181822.0
2018-04-11 14:30:00,50.79,50.92,50.77,50.87,157213.0,45.9246,46.0421,45.9065,45.9969,157213.0
2018-04-11 14:40:00,50.87,50.95,50.78,50.8,65815.0,45.9969,46.0693,45.9155,45.9336,65815.0
2018-04-11 14:50:00,50.8,50.83,50.7,50.83,168753.0,45.9336,45.9608,45.8432,45.9608,168753.0
2018-04-11 15:00:00,50.84,50.91,50.7,50.72,88595.0,45.9698,46.0331,45.8432,45.8613,88595.0
2018-04-11 15:10:00,50.72,50.8,50.67,50.79,171769.0,45.8613,45.9336,45.8161,45.9246,171769.0
2018-04-11 15:20:00,50.77,50.88,50.74,50.81,108907.0,45.9065,46.006,45.8794,45.9427,108907.0
2018-04-11 15:30:00,50.82,50.98,50.81,50.93,59950.0,45.9517,46.0964,45.9427,46.0512,59950.0
2018-04-11 15:40:00,50.94,51.05,50.94,50.97,198713.0,46.0602,46.1597,46.0602,46.0873,198713.0
2018-04-11 15:50:00,50.97,51.02,50.9,50.93,406910.0,46.0873,46.1326,46.024,46.0512,406910.0
2018-04-12 09:30:00,51.37,51.39,51.12,51.34,199285.0,46.449,46.4671,46.223,46.4219,199285.0
2018-04-12 09:40:00,51.35,51.63,51.29,51.54,109961.0,46.4309,46.6841,46.3767,46.6027,109961.0
2018-04-12 09:50:00,51.53,51.62,51.39,51.58,119284.0,46.5937,46.6751,46.4671,46.6389,119284.0
2018-04-12 10:00:00,51.6,51.75,51.57,51.69,103487.0,46.657,46.7926,46.6299,46.7384,103487.0
2018-04-12 10:10:00,51.68,51.77,51.6,51.62,80109.0,46.7293,46.8107,46.657,46.6751,80109.0
2018-04-12 10:20:00,51.63,51.74,51.61,51.66,48394.0,46.6841,46.7836,46.666,46.7112,48394.0
2018-04-12 10:30:00,51.67,51.79,51.6,51.72,68789.0,46.7203,46.8288,46.657,46.7655,68789.0
2018-04-12 10:40:00,51.72,51.78,51.49,51.66,165279.0,46.7655,46.8197,46.5575,46.7112,165279.0
2018-04-12 10:50:00,51.66,51.66,51.53,51.62,92312.0,46.7112,46.7112,46.5937,46.6751,92312.0
2018-04-12 11:00:00,51.61,51.78,51.6,51.77,46220.0,46.666,46.8197,46.657,46.8107,46220.0
2018-04-12 11:10:00,51.76,51.91,51.76,51.86,42386.0,46.8017,46.9373,46.8017,46.8921,42386.0
2018-04-12 11:20:00,51.87,52.0,51.86,51.94,67713.0,46.9011,47.0187,46.8921,46.9644,67713.0
2018-04-12 11:30:00,51.93,52.07,51.9,51.97,104574.0,46.9554,47.082,46.9283,46.9915,104574.0
2018-04-12 11:40:00,51.97,52.06,51.87,51.92,36307.0,46.9915,47.0729,46.9011,46.9463,36307.0
2018-04-12 11:50:00,51.93,51.94,51.77,51.92,47998.0,46.9554,46.9644,46.8107,46.9463,47998.0
2018-04-12 12:00:00,51.92,52.0,51.9,51.96,28758.0,46.9463,47.0187,46.9283,46.9825,28758.0
2018-04-12 12:10:00,51.96,52.09,51.93,52.09,66686.0,46.9825,47.1001,46.9554,47.1001,66686.0
2018-04-12 12:20:00,52.09,52.09,52.0,52.01,42010.0,47.1001,47.1001,47.0187,47.0277,42010.0
2018-04-12 12:30:00,52.02,52.1,52.01,52.03,32002.0,47.0368,47.1091,47.0277,47.0458,32002.0
2018-04-12 12:40:00,52.03,52.1,52.02,52.07,37713.0,47.0458,47.1091,47.0368,47.082,37713.0
2018-04-12 12:50:00,52.06,52.13,51.95,52.01,63504.0,47.0729,47.1362,46.9735,47.0277,63504.0
2018-04-12 13:00:00,52.01,52.16,51.99,52.06,70639.0,47.0277,47.1633,47.0096,47.0729,70639.0
2018-04-12 13:10:00,52.06,52.09,51.84,51.89,50248.0,47.0729,47.1001,46.874,46.9192,50248.0
2018-04-12 13:20:00,51.89,51.91,51.66,51.67,83308.0,46.9192,46.9373,46.7112,46.7203,83308.0
2018-04-12 13:30:00,51.67,51.89,51.62,51.83,50239.0,46.7203,46.9192,46.6751,46.865,50239.0
2018-04-12 13:40:00,51.83,51.88,51.76,51.82,38833.0,46.865,46.9102,46.8017,46.8559,38833.0
2018-04-12 13:50:00,51.83,51.92,51.65,51.72,54945.0,46.865,46.9463,46.7022,46.7655,54945.0
2018-04-12 14:00:00,51.72,51.9,51.7,51.86,52616.0,46.7655,46.9283,46.7474,46.8921,52616.0
2018-04-12 14:10:00,51.86,51.95,51.82,51.94,60325.0,46.8921,46.9735,46.8559,46.9644,60325.0
2018-04-12 14:20:00,51.95,52.03,51.91,51.94,108789.0,46.9735,47.0458,46.9373,46.9644,108789.0
2018-04-12 14:30:00,51.94,51.98,51.84,51.89,81052.0,46.9644,47.0006,46.874,46.9192,81052.0
2018-04-12 14:40:00,51.89,51.94,51.78,51.83,43282.0,46.9192,46.9644,46.8197,46.865,43282.0
2018-04-12 14:50:00,51.83,51.96,51.81,51.96,41774.0,46.865,46.9825,46.8469,46.9825,41774.0
2018-04-12 15:00:00,51.96,51.99,51.88,51.9,55810.0,46.9825,47.0096,46.9102,46.9283,55810.0
2018-04-12 15:10:00,51.9,52.04,51.89,52.0,88593.0,46.9283,47.0548,46.9192,47.0187,88593.0
2018-04-12 15:20:00,52.0,52.13,51.98,52.07,103590.0,47.0187,47.1362,47.0006,47.082,103590.0
2018-04-12 15:30:00,52.06,52.07,51.98,52.02,129779.0,47.0729,47.082,47.0006,47.0368,129779.0
2018-04-12 15:40:00,52.02,52.02,51.69,51.77,201092.0,47.0368,47.0368,46.7384,46.8107,201092.0
2018-04-12 15:50:00,51.78,51.83,51.72,51.73,364346.0,46.8197,46.865,46.7655,46.7745,364346.0
2018-04-13 09:30:00,52.54,52.6,51.71,51.74,259838.0,47.5069,47.5612,46.7565,46.7836,259838.0
2018-04-13 09:40:00,51.73,52.18,51.73,52.15,178449.0,46.7745,47.1814,46.7745,47.1543,178449.0
2018-04-13 09:50:00,52.15,52.2,51.83,51.9,75276.0,47.1543,47.1995,46.865,46.9283,75276.0
2018-04-13 10:00:00,51.88,51.96,51.67,51.68,66839.0,46.9102,46.9825,46.7203,46.7293,66839.0
2018-04-13 10:10:00,51.67,51.84,51.59,51.79,88490.0,46.7203,46.874,46.648,46.8288,88490.0
2018-04-13 10:20:00,51.77,51.78,51.38,51.51,98303.0,46.8107,46.8197,46.4581,46.5756,98303.0
2018-04-13 10:30:00,51.51,51.63,51.37,51.47,76900.0,46.5756,46.6841,46.449,46.5394,76900.0
2018-04-13 10:40:00,51.47,51.66,51.44,51.65,73254.0,46.5394,46.7112,46.5123,46.7022,73254.0
2018-04-13 10:50:00,51.64,51.64,51.31,51.31,74969.0,46.6932,46.6932,46.3948,46.3948,74969.0
2018-04-13 11:00:00,51.3,51.3,51.03,51.19,102931.0,46.3857,46.3857,46.1416,46.2863,102931.0
2018-04-13 11:10:00,51.2,51.26,50.99,51.0,130378.0,46.2953,46.3496,46.1054,46.1145,130378.0
2018-04-13 11:20:00,51.0,51.28,50.97,51.25,117003.0,46.1145,46.3676,46.0873,46.3405,117003.0
2018-04-13 11:30:00,51.25,51.46,51.23,51.35,173404.0,46.3405,46.5304,46.3224,46.4309,173404.0
2018-04-13 11:40:00,51.34,51.41,51.28,51.31,42252.0,46.4219,46.4852,46.3676,46.3948,42252.0
2018-04-13 11:50:00,51.32,51.51,51.25,51.44,50021.0,46.4038,46.5756,46.3405,46.5123,50021.0
2018-04-13 12:00:00,51.44,51.55,51.38,51.44,205068.0,46.5123,46.6118,46.4581,46.5123,205068.0
2018-04-13 12:10:00,51.43,51.48,51.25,51.45,122988.0,46.5033,46.5485,46.3405,46.5214,122988.0
2018-04-13 12:20:00,51.45,51.5,51.38,51.46,132454.0,46.5214,46.5666,46.4581,46.5304,132454.0
2018-04-13 12:30:00,51.46,51.47,51.18,51.19,55199.0,46.5304,46.5394,46.2772,46.2863,55199.0
2018-04-13 12:40:00,51.19,51.28,51.12,51.16,86871.0,46.2863,46.3676,46.223,46.2591,86871.0
2018-04-13 12:50:00,51.17,51.25,51.12,51.22,53852.0,46.2682,46.3405,46.223,46.3134,53852.0
2018-04-13 13:00:00,51.22,51.33,51.2,51.27,60036.0,46.3134,46.4129,46.2953,46.3586,60036.0
2018-04-13 13:10:00,51.27,51.32,51.17,51.26,55952.0,46.3586,46.4038,46.2682,46.3496,55952.0
2018-04-13 13:20:00,51.26,51.52,51.25,51.52,124944.0,46.3496,46.5847,46.3405,46.5847,124944.0
2018-04-13 13:30:00,51.52,51.53,51.31,51.34,51328.0,46.5847,46.5937,46.3948,46.4219,51328.0
2018-04-13 13:40:00,51.34,51.43,51.3,51.38,59564.0,46.4219,46.5033,46.3857,46.4581,59564.0
2018-04-13 13:50:00,51.39,51.4,51.35,51.39,126286.0,46.4671,46.4762,46.4309,46.4671,126286.0
2018-04-13 14:00:00,51.39,51.43,51.33,51.4,58904.0,46.4671,46.5033,46.4129,46.4762,58904.0
2018-04-13 14:10:00,51.4,51.41,51.2,51.22,43969.0,46.4762,46.4852,46.2953,46.3134,43969.0
2018-04-13 14:20:00,51.23,51.28,51.22,51.24,44000.0,46.3224,46.3676,46.3134,46.3315,44000.0
2018-04-13 14:30:00,51.24,51.31,51.17,51.19,70028.0,46.3315,46.3948,46.2682,46.2863,70028.0
2018-04-13 14:40:00,51.19,51.2,50.98,50.98,116394.0,46.2863,46.2953,46.0964,46.0964,116394.0
2018-04-13 14:50:00,50.98,51.03,50.9,50.95,138890.0,46.0964,46.1416,46.024,46.0693,138890.0
2018-04-13 15:00:00,50.95,50.95,50.74,50.87,233122.0,46.0693,46.0693,45.8794,45.9969,233122.0
2018-04-13 15:10:00,50.86,50.97,50.65,50.67,150067.0,45.9879,46.0873,45.798,45.8161,150067.0
2018-04-13 15:20:00,50.68,50.78,50.64,50.68,146251.0,45.8251,45.9155,45.789,45.8251,146251.0
2018-04-13 15:30:00,50.67,50.8,50.63,50.8,272598.0,45.8161,45.9336,45.7799,45.9336,272598.0
2018-04-13 15:40:00,50.8,50.98,50.79,50.96,399717.0,45.9336,46.0964,45.9246,46.0783,399717.0
2018-04-13 15:50:00,50.96,51.15,50.92,51.04,833801.0,46.0783,46.2501,46.0421,46.1506,833801.0
2018-04-16 09:30:00,52.01,52.48,51.8,52.14,537610.0,47.0277,47.4527,46.8378,47.1453,537610.0
2018-04-16 09:40:00,52.13,52.24,51.95,52.16,169268.0,47.1362,47.2357,46.9735,47.1633,169268.0
2018-04-16 09:50:00,52.14,52.22,51.82,51.97,120513.0,47.1453,47.2176,46.8559,46.9915,120513.0
2018-04-16 10:00:00,51.97,52.37,51.93,52.33,165092.0,46.9915,47.3532,46.9554,47.3171,165092.0
2018-04-16 10:10:00,52.35,52.4,52.03,52.12,162881.0,47.3351,47.3804,47.0458,47.1272,162881.0
2018-04-16 10:20:00,52.12,52.43,52.11,52.43,81835.0,47.1272,47.4075,47.1181,47.4075,81835.0
2018-04-16 10:30:00,52.43,52.65,52.42,52.48,221329.0,47.4075,47.6064,47.3984,47.4527,221329.0
2018-04-16 10:40:00,52.49,52.68,52.44,52.49,240516.0,47.4617,47.6335,47.4165,47.4617,240516.0
2018-04-16 10:50:00,52.47,52.61,52.36,52.59,194706.0,47.4437,47.5702,47.3442,47.5522,194706.0
2018-04-16 11:00:00,52.59,52.67,52.44,52.55,157072.0,47.5522,47.6245,47.4165,47.516,157072.0
2018-04-16 11:10:00,52.55,52.57,52.4,52.57,134044.0,47.516,47.5341,47.3804,47.5341,134044.0
2018-04-16 11:20:00,52.57,52.64,52.49,52.63,123596.0,47.5341,47.5974,47.4617,47.5883,123596.0
2018-04-16 11:30:00,52.63,52.64,52.43,52.48,177734.0,47.5883,47.5974,47.4075,47.4527,177734.0
2018-04-16 11:40:00,52.48,52.52,52.26,52.38,126325.0,47.4527,47.4889,47.2538,47.3623,126325.0
2018-04-16 11:50:00,52.4,52.49,52.34,52.49,71330.0,47.3804,47.4617,47.3261,47.4617,71330.0
2018-04-16 12:00:00,52.49,52.59,52.45,52.5,190229.0,47.4617,47.5522,47.4256,47.4708,190229.0
2018-04-16 12:10:00,52.51,52.53,52.33,52.33,75005.0,47.4798,47.4979,47.3171,47.3171,75005.0
2018-04-16 12:20:00,52.34,52.39,52.23,52.31,89430.0,47.3261,47.3713,47.2266,47.299,89430.0
2018-04-16 12:30:00,52.31,52.37,52.2,52.31,96713.0,47.299,47.3532,47.1995,47.299,96713.0
2018-04-16 12:40:00,52.32,52.37,52.27,52.33,56998.0,47.308,47.3532,47.2628,47.3171,56998.0
2018-04-16 12:50:00,52.33,52.55,52.33,52.47,83538.0,47.3171,47.516,47.3171,47.4437,83538.0
2018-04-16 13:00:00,52.48,52.55,52.47,52.55,54031.0,47.4527,47.516,47.4437,47.516,54031.0
2018-04-16 13:10:00,52.55,52.59,52.48,52.55,48427.0,47.516,47.5522,47.4527,47.516,48427.0
2018-04-16 13:20:00,52.55,52.61,52.38,52.43,105215.0,47.516,47.5702,47.3623,47.4075,105215.0
2018-04-16 13:30:00,52.42,52.66,52.42,52.66,98647.0,47.3984,47.6155,47.3984,47.6155,98647.0
2018-04-16 13:40:00,52.66,52.83,52.56,52.83,132752.0,47.6155,47.7692,47.525,47.7692,132752.0
2018-04-16 13:50:00,52.84,52.91,52.75,52.91,195015.0,47.7782,47.8415,47.6968,47.8415,195015.0
2018-04-16 14:00:00,52.89,52.9,52.71,52.79,175018.0,47.8234,47.8325,47.6607,47.733,175018.0
2018-04-16 14:10:00,52.8,52.85,52.73,52.78,142409.0,47.742,47.7872,47.6787,47.724,142409.0
2018-04-16 14:20:00,52.77,53.0,52.77,52.98,149674.0,47.7149,47.9229,47.7149,47.9048,149674.0
2018-04-16 14:30:00,52.98,53.02,52.9,53.01,168579.0,47.9048,47.941,47.8325,47.9319,168579.0
2018-04-16 14:40:00,53.02,53.08,52.94,53.0,191455.0,47.941,47.9952,47.8686,47.9229,191455.0
2018-04-16 14:50:00,53.0,53.07,52.98,53.01,171119.0,47.9229,47.9862,47.9048,47.9319,171119.0
2018-04-16 15:00:00,53.01,53.14,52.99,53.01,176638.0,47.9319,48.0495,47.9138,47.9319,176638.0
2018-04-16 15:10:00,53.01,53.1,52.97,53.03,278183.0,47.9319,48.0133,47.8958,47.95,278183.0
2018-04-16 15:20:00,53.03,53.09,52.97,53.09,260802.0,47.95,48.0043,47.8958,48.0043,260802.0
2018-04-16 15:30:00,53.1,53.15,53.08,53.15,269588.0,48.0133,48.0585,47.9952,48.0585,269588.0
2018-04-16 15:40:00,53.16,53.19,53.03,53.06,520159.0,48.0676,48.0947,47.95,47.9771,520159.0
2018-04-16 15:50:00,53.06,53.11,53.04,53.09,981605.0,47.9771,48.0223,47.959,48.0043,981605.0
2018-04-17 09:30:00,53.77,53.94,53.1,53.15,290071.0,48.6191,48.7728,48.0133,48.0585,290071.0
2018-04-17 09:40:00,53.15,53.39,53.06,53.35,116323.0,48.0585,48.2755,47.9771,48.2394,116323.0
2018-04-17 09:50:00,53.35,53.43,53.28,53.32,129499.0,48.2394,48.3117,48.1761,48.2122,129499.0
2018-04-17 10:00:00,53.32,53.52,53.32,53.4,123658.0,48.2122,48.3931,48.2122,48.2846,123658.0
2018-04-17 10:10:00,53.4,53.45,53.3,53.42,183423.0,48.2846,48.3298,48.1941,48.3026,183423.0
2018-04-17 10:20:00,53.41,53.52,53.35,53.41,62952.0,48.2936,48.3931,48.2394,48.2936,62952.0
2018-04-17 10:30:00,53.42,53.55,53.35,53.42,67862.0,48.3026,48.4202,48.2394,48.3026,67862.0
2018-04-17 10:40:00,53.42,53.5,53.32,53.42,110381.0,48.3026,48.375,48.2122,48.3026,110381.0
2018-04-17 10:50:00,53.43,53.59,53.43,53.5,97087.0,48.3117,48.4564,48.3117,48.375,97087.0
2018-04-17 11:00:00,53.5,53.67,53.49,53.5,84420.0,48.375,48.5287,48.3659,48.375,84420.0
2018-04-17 11:10:00,53.51,53.57,53.43,53.49,70964.0,48.384,48.4383,48.3117,48.3659,70964.0
2018-04-17 11:20:00,53.48,53.7,53.48,53.61,136509.0,48.3569,48.5558,48.3569,48.4744,136509.0
2018-04-17 11:30:00,53.61,53.63,53.48,53.53,122993.0,48.4744,48.4925,48.3569,48.4021,122993.0
2018-04-17 11:40:00,53.53,53.6,53.41,53.58,110844.0,48.4021,48.4654,48.2936,48.4473,110844.0
2018-04-17 11:50:00,53.59,53.68,53.57,53.63,94455.0,48.4564,48.5377,48.4383,48.4925,94455.0
2018-04-17 12:00:00,53.64,53.72,53.61,53.68,64921.0,48.5016,48.5739,48.4744,48.5377,64921.0
2018-04-17 12:10:00,53.68,53.73,53.62,53.66,60722.0,48.5377,48.5829,48.4835,48.5197,60722.0
2018-04-17 12:20:00,53.66,53.73,53.61,53.73,118632.0,48.5197,48.5829,48.4744,48.5829,118632.0
2018-04-17 12:30:00,53.73,53.74,53.53,53.57,74481.0,48.5829,48.592,48.4021,48.4383,74481.0
2018-04-17 12:40:00,53.57,53.71,53.54,53.67,119425.0,48.4383,48.5649,48.4112,48.5287,119425.0
2018-04-17 12:50:00,53.67,53.78,53.64,53.72,105949.0,48.5287,48.6282,48.5016,48.5739,105949.0
2018-04-17 13:00:00,53.73,53.77,53.59,53.59,112907.0,48.5829,48.6191,48.4564,48.4564,112907.0
2018-04-17 13:10:00,53.59,53.62,53.37,53.39,109367.0,48.4564,48.4835,48.2574,48.2755,109367.0
2018-04-17 13:20:00,53.39,53.5,53.34,53.5,116803.0,48.2755,48.375,48.2303,48.375,116803.0
2018-04-17 13:30:00,53.51,53.53,53.41,53.5,110513.0,48.384,48.4021,48.2936,48.375,110513.0
2018-04-17 13:40:00,53.5,53.59,53.48,53.51,63050.0,48.375,48.4564,48.3569,48.384,63050.0
2018-04-17 13:50:00,53.51,53.62,53.44,53.59,72863.0,48.384,48.4835,48.3207,48.4564,72863.0
2018-04-17 14:00:00,53.58,53.62,53.45,53.5,151670.0,48.4473,48.4835,48.3298,48.375,151670.0
2018-04-17 14:10:00,53.5,53.51,53.4,53.41,169908.0,48.375,48.384,48.2846,48.2936,169908.0
2018-04-17 14:20:00,53.4,53.42,53.27,53.38,175140.0,48.2846,48.3026,48.167,48.2665,175140.0
2018-04-17 14:30:00,53.36,53.46,53.29,53.4,134371.0,48.2484,48.3388,48.1851,48.2846,134371.0
2018-04-17 14:40:00,53.4,53.45,53.35,53.45,86094.0,48.2846,48.3298,48.2394,48.3298,86094.0
2018-04-17 14:50:00,53.44,53.47,53.28,53.38,120251.0,48.3207,48.3479,48.1761,48.2665,120251.0
2018-04-17 15:00:00,53.37,53.52,53.36,53.5,115183.0,48.2574,48.3931,48.2484,48.375,115183.0
2018-04-17 15:10:00,53.5,53.55,53.42,53.52,149577.0,48.375,48.4202,48.3026,48.3931,149577.0
2018-04-17 15:20:00,53.53,53.57,53.45,53.51,141729.0,48.4021,48.4383,48.3298,48.384,141729.0
2018-04-17 15:30:00,53.51,53.66,53.5,53.65,212356.0,48.384,48.5197,48.375,48.5106,212356.0
2018-04-17 15:40:00,53.65,53.7,53.61,53.68,260051.0,48.5106,48.5558,48.4744,48.5377,260051.0
2018-04-17 15:50:00,53.69,53.7,53.54,53.67,1008092.0,48.5468,48.5558,48.4112,48.5287,1008092.0
2018-04-18 09:30:00,53.71,53.78,53.36,53.37,269951.0,48.5649,48.6282,48.2484,48.2574,269951.0
2018-04-18 09:40:00,53.38,53.67,53.38,53.55,131713.0,48.2665,48.5287,48.2665,48.4202,131713.0
2018-04-18 09:50:00,53.57,53.7,53.48,53.56,124824.0,48.4383,48.5558,48.3569,48.4292,124824.0
2018-04-18 10:00:00,53.55,53.55,52.98,53.08,239188.0,48.4202,48.4202,47.9048,47.9952,239188.0
2018-04-18 10:10:00,53.08,53.14,52.84,52.89,146948.0,47.9952,48.0495,47.7782,47.8234,146948.0
2018-04-18 10:20:00,52.89,53.21,52.88,53.21,169401.0,47.8234,48.1128,47.8144,48.1128,169401.0
2018-04-18 10:30:00,53.2,53.22,52.31,52.76,729120.0,48.1037,48.1218,47.299,47.7059,729120.0
2018-04-18 10:40:00,52.75,52.84,52.46,52.67,214037.0,47.6968,47.7782,47.4346,47.6245,214037.0
2018-04-18 10:50:00,52.68,52.86,52.57,52.86,130504.0,47.6335,47.7963,47.5341,47.7963,130504.0
2018-04-18 11:00:00,52.86,52.97,52.8,52.87,138474.0,47.7963,47.8958,47.742,47.8053,138474.0
2018-04-18 11:10:00,52.86,52.9,52.53,52.54,180769.0,47.7963,47.8325,47.4979,47.5069,180769.0
2018-04-18 11:20:00,52.54,52.65,52.4,52.4,197659.0,47.5069,47.6064,47.3804,47.3804,197659.0
2018-04-18 11:30:00,52.41,52.46,52.19,52.21,310281.0,47.3894,47.4346,47.1905,47.2086,310281.0
2018-04-18 11:40:00,52.22,52.27,52.11,52.23,221777.0,47.2176,47.2628,47.1181,47.2266,221777.0
2018-04-18 11:50:00,52.23,52.36,52.23,52.23,169410.0,47.2266,47.3442,47.2266,47.2266,169410.0
2018-04-18 12:00:00,52.23,52.43,52.17,52.41,116251.0,47.2266,47.4075,47.1724,47.3894,116251.0
2018-04-18 12:10:00,52.41,52.54,52.38,52.43,57949.0,47.3894,47.5069,47.3623,47.4075,57949.0
2018-04-18 12:20:00,52.44,52.51,52.37,52.43,78839.0,47.4165,47.4798,47.3532,47.4075,78839.0
2018-04-18 12:30:00,52.42,52.47,52.29,52.3,94692.0,47.3984,47.4437,47.2809,47.2899,94692.0
2018-04-18 12:40:00,52.3,52.39,52.26,52.32,68738.0,47.2899,47.3713,47.2538,47.308,68738.0
2018-04-18 12:50:00,52.31,52.56,52.3,52.56,91491.0,47.299,47.525,47.2899,47.525,91491.0
2018-04-18 13:00:00,52.56,52.6,52.49,52.5,80496.0,47.525,47.5612,47.4617,47.4708,80496.0
2018-04-18 13:10:00,52.5,52.6,52.46,52.59,76637.0,47.4708,47.5612,47.4346,47.5522,76637.0
2018-04-18 13:20:00,52.6,52.63,52.45,52.53,113171.0,47.5612,47.5883,47.4256,47.4979,113171.0
2018-04-18 13:30:00,52.54,52.57,52.47,52.52,83643.0,47.5069,47.5341,47.4437,47.4889,83643.0
2018-04-18 13:40:00,52.52,52.52,52.31,52.35,95059.0,47.4889,47.4889,47.299,47.3351,95059.0
2018-04-18 13:50:00,52.34,52.47,52.34,52.37,96842.0,47.3261,47.4437,47.3261,47.3532,96842.0
2018-04-18 14:00:00,52.37,52.5,52.32,52.42,102805.0,47.3532,47.4708,47.308,47.3984,102805.0
2018-04-18 14:10:00,52.42,52.5,52.41,52.41,91164.0,47.3984,47.4708,47.3894,47.3894,91164.0
2018-04-18 14:20:00,52.41,52.45,52.36,52.43,116453.0,47.3894,47.4256,47.3442,47.4075,116453.0
2018-04-18 14:30:00,52.42,52.46,52.29,52.29,94024.0,47.3984,47.4346,47.2809,47.2809,94024.0
2018-04-18 14:40:00,52.29,52.33,52.19,52.28,105858.0,47.2809,47.3171,47.1905,47.2719,105858.0
2018-04-18 14:50:00,52.27,52.38,52.26,52.29,137047.0,47.2628,47.3623,47.2538,47.2809,137047.0
2018-04-18 15:00:00,52.29,52.35,52.25,52.29,103361.0,47.2809,47.3351,47.2447,47.2809,103361.0
2018-04-18 15:10:00,52.3,52.35,52.24,52.27,104499.0,47.2899,47.3351,47.2357,47.2628,104499.0
2018-04-18 15:20:00,52.27,52.32,52.19,52.21,124652.0,47.2628,47.308,47.1905,47.2086,124652.0
2018-04-18 15:30:00,52.2,52.27,52.16,52.27,128883.0,47.1995,47.2628,47.1633,47.2628,128883.0
2018-04-18 15:40:00,52.26,52.26,52.13,52.15,348559.0,47.2538,47.2538,47.1362,47.1543,348559.0
2018-04-18 15:50:00,52.14,52.2,52.13,52.16,667140.0,47.1453,47.1995,47.1362,47.1633,667140.0
2018-04-19 09:30:00,52.12,52.57,52.12,52.46,263119.0,47.1272,47.5341,47.1272,47.4346,263119.0
2018-04-19 09:40:00,52.47,52.76,52.46,52.53,230607.0,47.4437,47.7059,47.4346,47.4979,230607.0
2018-04-19 09:50:00,52.52,52.53,52.43,52.48,178965.0,47.4889,47.4979,47.4075,47.4527,178965.0
2018-04-19 10:00:00,52.49,52.52,52.43,52.49,154586.0,47.4617,47.4889,47.4075,47.4617,154586.0
2018-04-19 10:10:00,52.49,52.67,52.42,52.61,114104.0,47.4617,47.6245,47.3984,47.5702,114104.0
2018-04-19 10:20:00,52.61,52.93,52.6,52.88,227206.0,47.5702,47.8596,47.5612,47.8144,227206.0
2018-04-19 10:30:00,52.9,52.99,52.83,52.94,100916.0,47.8325,47.9138,47.7692,47.8686,100916.0
2018-04-19 10:40:00,52.94,52.96,52.85,52.94,168389.0,47.8686,47.8867,47.7872,47.8686,168389.0
2018-04-19 10:50:00,52.94,52.98,52.73,52.84,160097.0,47.8686,47.9048,47.6787,47.7782,160097.0
2018-04-19 11:00:00,52.85,52.99,52.81,52.97,161859.0,47.7872,47.9138,47.7511,47.8958,161859.0
2018-04-19 11:10:00,52.97,53.07,52.9,53.07,90944.0,47.8958,47.9862,47.8325,47.9862,90944.0
2018-04-19 11:20:00,53.08,53.16,52.95,53.14,248875.0,47.9952,48.0676,47.8777,48.0495,248875.0
2018-04-19 11:30:00,53.13,53.47,53.13,53.4,455256.0,48.0404,48.3479,48.0404,48.2846,455256.0
2018-04-19 11:40:00,53.4,53.57,53.4,53.56,152600.0,48.2846,48.4383,48.2846,48.4292,152600.0
2018-04-19 11:50:00,53.57,53.69,53.53,53.69,173081.0,48.4383,48.5468,48.4021,48.5468,173081.0
2018-04-19 12:00:00,53.69,53.7,53.52,53.54,155178.0,48.5468,48.5558,48.3931,48.4112,155178.0
2018-04-19 12:10:00,53.54,53.57,53.47,53.51,126536.0,48.4112,48.4383,48.3479,48.384,126536.0
2018-04-19 12:20:00,53.51,53.51,53.39,53.48,98659.0,48.384,48.384,48.2755,48.3569,98659.0
2018-04-19 12:30:00,53.48,53.54,53.44,53.49,100712.0,48.3569,48.4112,48.3207,48.3659,100712.0
2018-04-19 12:40:00,53.48,53.49,53.29,53.36,116654.0,48.3569,48.3659,48.1851,48.2484,116654.0
2018-04-19 12:50:00,53.36,53.38,53.17,53.17,74820.0,48.2484,48.2665,48.0766,48.0766,74820.0
2018-04-19 13:00:00,53.16,53.18,53.0,53.02,74452.0,48.0676,48.0856,47.9229,47.941,74452.0
2018-04-19 13:10:00,53.02,53.04,52.96,53.01,86463.0,47.941,47.959,47.8867,47.9319,86463.0
2018-04-19 13:20:00,53.01,53.04,52.94,52.99,72228.0,47.9319,47.959,47.8686,47.9138,72228.0
2018-04-19 13:30:00,53.0,53.17,52.99,53.17,79270.0,47.9229,48.0766,47.9138,48.0766,79270.0
2018-04-19 13:40:00,53.18,53.22,53.13,53.16,133049.0,48.0856,48.1218,48.0404,48.0676,133049.0
2018-04-19 13:50:00,53.17,53.34,53.17,53.32,133191.0,48.0766,48.2303,48.0766,48.2122,133191.0
2018-04-19 14:00:00,53.31,53.33,53.24,53.26,87085.0,48.2032,48.2213,48.1399,48.158,87085.0
2018-04-19 14:10:00,53.26,53.32,53.16,53.17,79841.0,48.158,48.2122,48.0676,48.0766,79841.0
2018-04-19 14:20:00,53.17,53.23,53.1,53.22,158659.0,48.0766,48.1308,48.0133,48.1218,158659.0
2018-04-19 14:30:00,53.21,53.36,53.2,53.35,125692.0,48.1128,48.2484,48.1037,48.2394,125692.0
2018-04-19 14:40:00,53.35,53.42,53.34,53.41,160665.0,48.2394,48.3026,48.2303,48.2936,160665.0
2018-04-19 14:50:00,53.41,53.51,53.35,53.45,148527.0,48.2936,48.384,48.2394,48.3298,148527.0
2018-04-19 15:00:00,53.45,53.54,53.43,53.53,139887.0,48.3298,48.4112,48.3117,48.4021,139887.0
2018-04-19 15:10:00,53.53,53.55,53.42,53.5,147400.0,48.4021,48.4202,48.3026,48.375,147400.0
2018-04-19 15:20:00,53.5,53.54,53.43,53.44,194083.0,48.375,48.4112,48.3117,48.3207,194083.0
2018-04-19 15:30:00,53.44,53.66,53.37,53.61,432532.0,48.3207,48.5197,48.2574,48.4744,432532.0
2018-04-19 15:40:00,53.61,53.65,53.55,53.6,400284.0,48.4744,48.5106,48.4202,48.4654,400284.0
2018-04-19 15:50:00,53.61,53.69,53.55,53.69,793355.0,48.4744,48.5468,48.4202,48.5468,793355.0
2018-04-20 09:30:00,53.64,53.8,53.4,53.79,726550.0,48.5016,48.6462,48.2846,48.6372,726550.0
2018-04-20 09:40:00,53.8,53.9,53.6,53.69,179360.0,48.6462,48.7367,48.4654,48.5468,179360.0
2018-04-20 09:50:00,53.7,53.94,53.69,53.92,135812.0,48.5558,48.7728,48.5468,48.7547,135812.0
2018-04-20 10:00:00,53.93,54.16,53.83,54.12,154446.0,48.7638,48.9718,48.6734,48.9356,154446.0
2018-04-20 10:10:00,54.13,54.13,53.98,54.11,162104.0,48.9446,48.9446,48.809,48.9265,162104.0
2018-04-20 10:20:00,54.11,54.24,54.05,54.23,82922.0,48.9265,49.0441,48.8723,49.0351,82922.0
2018-04-20 10:30:00,54.24,54.5,54.18,54.5,222512.0,49.0441,49.2792,48.9898,49.2792,222512.0
2018-04-20 10:40:00,54.5,54.65,54.4,54.58,230126.0,49.2792,49.4148,49.1888,49.3515,230126.0
2018-04-20 10:50:00,54.59,54.63,54.29,54.31,160050.0,49.3606,49.3967,49.0893,49.1074,160050.0
2018-04-20 11:00:00,54.3,54.3,53.94,53.97,100417.0,49.0983,49.0983,48.7728,48.8,100417.0
2018-04-20 11:10:00,53.96,54.1,53.93,54.1,401191.0,48.7909,48.9175,48.7638,48.9175,401191.0
2018-04-20 11:20:00,54.1,54.17,53.98,54.15,221943.0,48.9175,48.9808,48.809,48.9627,221943.0
2018-04-20 11:30:00,54.16,54.75,54.15,54.68,324090.0,48.9718,49.5052,48.9627,49.4419,324090.0
2018-04-20 11:40:00,54.69,55.06,54.68,54.94,339197.0,49.451,49.7855,49.4419,49.677,339197.0
2018-04-20 11:50:00,54.94,55.02,54.67,54.7,129396.0,49.677,49.7494,49.4329,49.46,129396.0
2018-04-20 12:00:00,54.71,54.87,54.68,54.85,123521.0,49.4691,49.6137,49.4419,49.5957,123521.0
2018-04-20 12:10:00,54.85,54.85,54.72,54.74,124489.0,49.5957,49.5957,49.4781,49.4962,124489.0
2018-04-20 12:20:00,54.74,54.9,54.73,54.85,123389.0,49.4962,49.6409,49.4872,49.5957,123389.0
2018-04-20 12:30:00,54.86,54.9,54.72,54.9,225867.0,49.6047,49.6409,49.4781,49.6409,225867.0
2018-04-20 12:40:00,54.89,55.06,54.89,55.0,158673.0,49.6318,49.7855,49.6318,49.7313,158673.0
2018-04-20 12:50:00,55.0,55.07,54.96,55.0,177989.0,49.7313,49.7946,49.6951,49.7313,177989.0
2018-04-20 13:00:00,55.0,55.07,54.96,54.99,163601.0,49.7313,49.7946,49.6951,49.7222,163601.0
2018-04-20 13:10:00,54.99,55.17,54.96,55.15,97460.0,49.7222,49.885,49.6951,49.8669,97460.0
2018-04-20 13:20:00,55.16,55.33,55.0,55.32,178060.0,49.876,50.0297,49.7313,50.0206,178060.0
2018-04-20 13:30:00,55.32,55.6,55.29,55.55,272625.0,50.0206,50.2738,49.9935,50.2286,272625.0
2018-04-20 13:40:00,55.55,55.56,55.39,55.53,209706.0,50.2286,50.2376,50.0839,50.2105,209706.0
2018-04-20 13:50:00,55.52,55.52,55.3,55.35,327334.0,50.2015,50.2015,50.0026,50.0478,327334.0
2018-04-20 14:00:00,55.35,55.35,55.04,55.08,100292.0,50.0478,50.0478,49.7675,49.8036,100292.0
2018-04-20 14:10:00,55.07,55.08,54.98,55.0,76624.0,49.7946,49.8036,49.7132,49.7313,76624.0
2018-04-20 14:20:00,55.0,55.09,54.86,54.88,350324.0,49.7313,49.8127,49.6047,49.6228,350324.0
2018-04-20 14:30:00,54.88,54.91,54.74,54.78,183045.0,49.6228,49.6499,49.4962,49.5324,183045.0
2018-04-20 14:40:00,54.78,54.81,54.66,54.74,130008.0,49.5324,49.5595,49.4239,49.4962,130008.0
2018-04-20 14:50:00,54.74,54.77,54.55,54.6,136499.0,49.4962,49.5233,49.3244,49.3696,136499.0
2018-04-20 15:00:00,54.6,54.63,54.41,54.42,281764.0,49.3696,49.3967,49.1978,49.2069,281764.0
2018-04-20 15:10:00,54.43,54.59,54.4,54.48,140703.0,49.2159,49.3606,49.1888,49.2611,140703.0
2018-04-20 15:20:00,54.48,54.73,54.48,54.73,246269.0,49.2611,49.4872,49.2611,49.4872,246269.0
2018-04-20 15:30:00,54.73,54.8,54.6,54.78,191919.0,49.4872,49.5504,49.3696,49.5324,191919.0
2018-04-20 15:40:00,54.78,54.84,54.68,54.82,320832.0,49.5324,49.5866,49.4419,49.5685,320832.0
2018-04-20 15:50:00,54.82,55.01,54.76,55.0,825005.0,49.5685,49.7403,49.5143,49.7313,825005.0
2018-04-23 09:30:00,55.24,55.63,55.15,55.18,348598.0,49.9483,50.3009,49.8669,49.894,348598.0
2018-04-23 09:40:00,55.19,55.43,55.15,55.38,640967.0,49.9031,50.1201,49.8669,50.0749,640967.0
2018-04-23 09:50:00,55.39,55.72,55.38,55.69,277141.0,50.0839,50.3823,50.0749,50.3552,277141.0
2018-04-23 10:00:00,55.71,55.83,55.62,55.68,219837.0,50.3733,50.4818,50.2919,50.3461,219837.0
2018-04-23 10:10:00,55.69,55.7,55.46,55.51,150595.0,50.3552,50.3642,50.1472,50.1924,150595.0
2018-04-23 10:20:00,55.52,55.64,55.34,55.37,276620.0,50.2015,50.31,50.0387,50.0658,276620.0
2018-04-23 10:30:00,55.37,55.38,55.02,55.16,171615.0,50.0658,50.0749,49.7494,49.876,171615.0
2018-04-23 10:40:00,55.17,55.33,55.04,55.33,137388.0,49.885,50.0297,49.7675,50.0297,137388.0
2018-04-23 10:50:00,55.34,55.43,55.16,55.34,147912.0,50.0387,50.1201,49.876,50.0387,147912.0
2018-04-23 11:00:00,55.35,55.44,55.24,55.43,135029.0,50.0478,50.1291,49.9483,50.1201,135029.0
2018-04-23 11:10:00,55.43,55.64,55.43,55.59,183597.0,50.1201,50.31,50.1201,50.2648,183597.0
2018-04-23 11:20:00,55.6,55.61,55.33,55.53,132712.0,50.2738,50.2829,50.0297,50.2105,132712.0
2018-04-23 11:30:00,55.53,55.55,55.36,55.41,100326.0,50.2105,50.2286,50.0568,50.102,100326.0
2018-04-23 11:40:00,55.42,55.56,55.41,55.48,87912.0,50.1111,50.2376,50.102,50.1653,87912.0
2018-04-23 11:50:00,55.47,55.68,55.46,55.6,96834.0,50.1563,50.3461,50.1472,50.2738,96834.0
2018-04-23 12:00:00,55.6,55.71,55.52,55.61,107686.0,50.2738,50.3733,50.2015,50.2829,107686.0
2018-04-23 12:10:00,55.61,55.63,55.47,55.49,95740.0,50.2829,50.3009,50.1563,50.1744,95740.0
2018-04-23 12:20:00,55.5,55.59,55.33,55.33,175517.0,50.1834,50.2648,50.0297,50.0297,175517.0
2018-04-23 12:30:00,55.33,55.34,55.2,55.24,69354.0,50.0297,50.0387,49.9121,49.9483,69354.0
2018-04-23 12:40:00,55.25,55.27,55.09,55.1,128559.0,49.9573,49.9754,49.8127,49.8217,128559.0
2018-04-23 12:50:00,55.11,55.19,55.07,55.17,67297.0,49.8308,49.9031,49.7946,49.885,67297.0
2018-04-23 13:00:00,55.18,55.27,55.15,55.25,90295.0,49.894,49.9754,49.8669,49.9573,90295.0
2018-04-23 13:10:00,55.25,55.28,55.2,55.27,136688.0,49.9573,49.9845,49.9121,49.9754,136688.0
2018-04-23 13:20:00,55.27,55.28,55.19,55.2,65739.0,49.9754,49.9845,49.9031,49.9121,65739.0
2018-04-23 13:30:00,55.2,55.26,55.19,55.23,90655.0,49.9121,49.9664,49.9031,49.9393,90655.0
2018-04-23 13:40:00,55.23,55.32,55.18,55.29,74243.0,49.9393,50.0206,49.894,49.9935,74243.0
2018-04-23 13:50:00,55.29,55.34,55.28,55.33,113204.0,49.9935,50.0387,49.9845,50.0297,113204.0
2018-04-23 14:00:00,55.33,55.34,54.96,55.0,191398.0,50.0297,50.0387,49.6951,49.7313,191398.0
2018-04-23 14:10:00,55.0,55.08,54.93,54.96,145243.0,49.7313,49.8036,49.668,49.6951,145243.0
2018-04-23 14:20:00,54.95,54.99,54.86,54.97,155466.0,49.6861,49.7222,49.6047,49.7042,155466.0
2018-04-23 14:30:00,54.96,55.04,54.93,55.04,70854.0,49.6951,49.7675,49.668,49.7675,70854.0
2018-04-23 14:40:00,55.03,55.21,55.03,55.05,171276.0,49.7584,49.9212,49.7584,49.7765,171276.0
2018-04-23 14:50:00,55.04,55.05,54.82,55.0,168239.0,49.7675,49.7765,49.5685,49.7313,168239.0
2018-04-23 15:00:00,55.0,55.07,54.95,55.02,173281.0,49.7313,49.7946,49.6861,49.7494,173281.0
2018-04-23 15:10:00,55.02,55.08,54.96,54.98,203398.0,49.7494,49.8036,49.6951,49.7132,203398.0
2018-04-23 15:20:00,54.99,55.03,54.91,54.93,203846.0,49.7222,49.7584,49.6499,49.668,203846.0
2018-04-23 15:30:00,54.94,55.07,54.93,54.97,165837.0,49.677,49.7946,49.668,49.7042,165837.0
2018-04-23 15:40:00,54.98,55.17,54.94,55.17,263223.0,49.7132,49.885,49.677,49.885,263223.0
2018-04-23 15:50:00,55.17,55.38,55.17,55.38,925061.0,49.885,50.0749,49.885,50.0749,925061.0
2018-04-24 09:30:00,55.77,55.77,55.01,55.16,239351.0,50.4275,50.4275,49.7403,49.876,239351.0
2018-04-24 09:40:00,55.17,55.71,55.12,55.62,134304.0,49.885,50.3733,49.8398,50.2919,134304.0
2018-04-24 09:50:00,55.62,55.74,55.58,55.73,137002.0,50.2919,50.4004,50.2557,50.3914,137002.0
2018-04-24 10:00:00,55.73,56.27,55.72,56.18,275988.0,50.3914,50.8796,50.3823,50.7983,275988.0
2018-04-24 10:10:00,56.19,56.22,55.91,55.93,147445.0,50.8073,50.8344,50.5541,50.5722,147445.0
2018-04-24 10:20:00,55.93,56.04,55.85,55.94,138006.0,50.5722,50.6717,50.4999,50.5812,138006.0
2018-04-24 10:30:00,55.94,55.98,55.75,55.93,212744.0,50.5812,50.6174,50.4094,50.5722,212744.0
2018-04-24 10:40:00,55.92,55.99,55.85,55.93,107900.0,50.5632,50.6265,50.4999,50.5722,107900.0
2018-04-24 10:50:00,55.94,56.06,55.69,55.72,262629.0,50.5812,50.6897,50.3552,50.3823,262629.0
2018-04-24 11:00:00,55.73,55.75,55.59,55.7,152612.0,50.3914,50.4094,50.2648,50.3642,152612.0
2018-04-24 11:10:00,55.69,55.71,55.4,55.58,139149.0,50.3552,50.3733,50.093,50.2557,139149.0
2018-04-24 11:20:00,55.58,55.85,55.58,55.79,125531.0,50.2557,50.4999,50.2557,50.4456,125531.0
2018-04-24 11:30:00,55.79,55.94,55.72,55.94,198838.0,50.4456,50.5812,50.3823,50.5812,198838.0
2018-04-24 11:40:00,55.93,55.97,55.67,55.73,229583.0,50.5722,50.6084,50.3371,50.3914,229583.0
2018-04-24 11:50:00,55.75,55.82,55.61,55.62,134057.0,50.4094,50.4727,50.2829,50.2919,134057.0
2018-04-24 12:00:00,55.61,55.66,55.35,55.36,471275.0,50.2829,50.3281,50.0478,50.0568,471275.0
2018-04-24 12:10:00,55.35,55.49,55.17,55.18,197172.0,50.0478,50.1744,49.885,49.894,197172.0
2018-04-24 12:20:00,55.18,55.3,55.04,55.1,274572.0,49.894,50.0026,49.7675,49.8217,274572.0
2018-04-24 12:30:00,55.11,55.12,54.9,55.0,209728.0,49.8308,49.8398,49.6409,49.7313,209728.0
2018-04-24 12:40:00,55.01,55.05,54.93,54.98,323346.0,49.7403,49.7765,49.668,49.7132,323346.0
2018-04-24 12:50:00,54.99,55.01,54.63,54.64,209526.0,49.7222,49.7403,49.3967,49.4058,209526.0
2018-04-24 13:00:00,54.64,54.83,54.57,54.73,238893.0,49.4058,49.5776,49.3425,49.4872,238893.0
2018-04-24 13:10:00,54.74,54.75,54.49,54.49,139189.0,49.4962,49.5052,49.2701,49.2701,139189.0
2018-04-24 13:20:00,54.51,54.59,54.45,54.54,147413.0,49.2882,49.3606,49.234,49.3154,147413.0
2018-04-24 13:30:00,54.55,54.55,54.26,54.27,234261.0,49.3244,49.3244,49.0622,49.0712,234261.0
2018-04-24 13:40:00,54.27,54.31,54.14,54.26,266089.0,49.0712,49.1074,48.9537,49.0622,266089.0
2018-04-24 13:50:00,54.27,54.27,54.05,54.25,158656.0,49.0712,49.0712,48.8723,49.0531,158656.0
2018-04-24 14:00:00,54.24,54.25,53.99,54.08,287986.0,49.0441,49.0531,48.818,48.8994,287986.0
2018-04-24 14:10:00,54.08,54.31,54.03,54.16,89551.0,48.8994,49.1074,48.8542,48.9718,89551.0
2018-04-24 14:20:00,54.15,54.37,54.1,54.11,170185.0,48.9627,49.1616,48.9175,48.9265,170185.0
2018-04-24 14:30:00,54.11,54.31,54.06,54.09,112266.0,48.9265,49.1074,48.8813,48.9085,112266.0
2018-04-24 14:40:00,54.08,54.34,54.08,54.27,122194.0,48.8994,49.1345,48.8994,49.0712,122194.0
2018-04-24 14:50:00,54.28,54.39,54.17,54.28,128836.0,49.0803,49.1797,48.9808,49.0803,128836.0
2018-04-24 15:00:00,54.29,54.44,54.25,54.34,245461.0,49.0893,49.2249,49.0531,49.1345,245461.0
2018-04-24 15:10:00,54.35,54.52,54.28,54.3,155159.0,49.1436,49.2973,49.0803,49.0983,155159.0
2018-04-24 15:20:00,54.3,54.46,54.25,54.27,110516.0,49.0983,49.243,49.0531,49.0712,110516.0
2018-04-24 15:30:00,54.27,54.27,54.1,54.18,147685.0,49.0712,49.0712,48.9175,48.9898,147685.0
2018-04-24 15:40:00,54.17,54.37,54.08,54.36,258529.0,48.9808,49.1616,48.8994,49.1526,258529.0
2018-04-24 15:50:00,54.36,54.51,54.35,54.49,866528.0,49.1526,49.2882,49.1436,49.2701,866528.0
2018-04-25 09:30:00,54.11,54.59,53.98,54.05,311671.0,48.9265,49.3606,48.809,48.8723,311671.0
2018-04-25 09:40:00,54.06,54.08,53.37,53.64,228851.0,48.8813,48.8994,48.2574,48.5016,228851.0
2018-04-25 09:50:00,53.66,53.88,53.56,53.76,339058.0,48.5197,48.7186,48.4292,48.6101,339058.0
2018-04-25 10:00:00,53.76,54.11,53.69,54.07,289538.0,48.6101,48.9265,48.5468,48.8904,289538.0
2018-04-25 10:10:00,54.07,54.15,53.97,54.08,315210.0,48.8904,48.9627,48.8,48.8994,315210.0
2018-04-25 10:20:00,54.08,54.31,54.02,54.14,101576.0,48.8994,49.1074,48.8452,48.9537,101576.0
2018-04-25 10:30:00,54.14,54.35,54.14,54.33,92367.0,48.9537,49.1436,48.9537,49.1255,92367.0
2018-04-25 10:40:00,54.32,54.57,54.28,54.54,107929.0,49.1164,49.3425,49.0803,49.3154,107929.0
2018-04-25 10:50:00,54.55,54.57,54.34,54.53,109700.0,49.3244,49.3425,49.1345,49.3063,109700.0
2018-04-25 11:00:00,54.52,54.62,54.46,54.49,100870.0,49.2973,49.3877,49.243,49.2701,100870.0
2018-04-25 11:10:00,54.5,54.58,54.27,54.31,170426.0,49.2792,49.3515,49.0712,49.1074,170426.0
2018-04-25 11:20:00,54.3,54.5,54.28,54.45,101725.0,49.0983,49.2792,49.0803,49.234,101725.0
2018-04-25 11:30:00,54.44,54.46,54.24,54.26,126106.0,49.2249,49.243,49.0441,49.0622,126106.0
2018-04-25 11:40:00,54.26,54.31,54.09,54.14,150784.0,49.0622,49.1074,48.9085,48.9537,150784.0
2018-04-25 11:50:00,54.13,54.22,53.98,53.99,158996.0,48.9446,49.026,48.809,48.818,158996.0
2018-04-25 12:00:00,54.0,54.11,53.97,54.01,101777.0,48.8271,48.9265,48.8,48.8361,101777.0
2018-04-25 12:10:00,54.01,54.08,53.93,54.04,84395.0,48.8361,48.8994,48.7638,48.8633,84395.0
2018-04-25 12:20:00,54.04,54.18,53.98,54.12,93728.0,48.8633,48.9898,48.809,48.9356,93728.0
2018-04-25 12:30:00,54.11,54.34,54.09,54.27,70115.0,48.9265,49.1345,48.9085,49.0712,70115.0
2018-04-25 12:40:00,54.29,54.36,54.2,54.26,88428.0,49.0893,49.1526,49.0079,49.0622,88428.0
2018-04-25 12:50:00,54.26,54.32,54.17,54.17,55559.0,49.0622,49.1164,48.9808,48.9808,55559.0
2018-04-25 13:00:00,54.17,54.29,54.12,54.13,59325.0,48.9808,49.0893,48.9356,48.9446,59325.0
2018-04-25 13:10:00,54.13,54.15,53.96,53.99,94764.0,48.9446,48.9627,48.7909,48.818,94764.0
2018-04-25 13:20:00,53.99,54.06,53.93,54.05,95066.0,48.818,48.8813,48.7638,48.8723,95066.0
2018-04-25 13:30:00,54.05,54.23,54.04,54.21,102123.0,48.8723,49.0351,48.8633,49.017,102123.0
2018-04-25 13:40:00,54.22,54.3,54.16,54.22,93576.0,49.026,49.0983,48.9718,49.026,93576.0
2018-04-25 13:50:00,54.23,54.42,54.15,54.42,93426.0,49.0351,49.2069,48.9627,49.2069,93426.0
2018-04-25 14:00:00,54.42,54.46,54.3,54.35,322526.0,49.2069,49.243,49.0983,49.1436,322526.0
2018-04-25 14:10:00,54.35,54.43,54.29,54.38,68937.0,49.1436,49.2159,49.0893,49.1707,68937.0
2018-04-25 14:20:00,54.38,54.43,54.21,54.41,145546.0,49.1707,49.2159,49.017,49.1978,145546.0
2018-04-25 14:30:00,54.4,54.59,54.34,54.5,209684.0,49.1888,49.3606,49.1345,49.2792,209684.0
2018-04-25 14:40:00,54.51,54.66,54.45,54.65,131024.0,49.2882,49.4239,49.234,49.4148,131024.0
2018-04-25 14:50:00,54.65,54.79,54.56,54.79,211014.0,49.4148,49.5414,49.3334,49.5414,211014.0
2018-04-25 15:00:00,54.79,54.9,54.74,54.77,226626.0,49.5414,49.6409,49.4962,49.5233,226626.0
2018-04-25 15:10:00,54.77,54.8,54.55,54.55,114917.0,49.5233,49.5504,49.3244,49.3244,114917.0
2018-04-25 15:20:00,54.56,54.62,54.52,54.55,152504.0,49.3334,49.3877,49.2973,49.3244,152504.0
2018-04-25 15:30:00,54.55,54.58,54.45,54.45,258946.0,49.3244,49.3515,49.234,49.234,258946.0
2018-04-25 15:40:00,54.45,54.48,54.26,54.32,269957.0,49.234,49.2611,49.0622,49.1164,269957.0
2018-04-25 15:50:00,54.31,54.61,54.3,54.59,738379.0,49.1074,49.3787,49.0983,49.3606,738379.0
2018-04-26 09:30:00,54.81,54.89,54.26,54.62,310218.0,49.5595,49.6318,49.0622,49.3877,310218.0
2018-04-26 09:40:00,54.62,54.73,54.5,54.65,157273.0,49.3877,49.4872,49.2792,49.4148,157273.0
2018-04-26 09:50:00,54.65,54.7,54.52,54.66,180282.0,49.4148,49.46,49.2973,49.4239,180282.0
2018-04-26 10:00:00,54.66,54.89,54.48,54.87,160956.0,49.4239,49.6318,49.2611,49.6137,160956.0
2018-04-26 10:10:00,54.87,54.94,54.74,54.79,106586.0,49.6137,49.677,49.4962,49.5414,106586.0
2018-04-26 10:20:00,54.77,54.78,54.57,54.63,57074.0,49.5233,49.5324,49.3425,49.3967,57074.0
2018-04-26 10:30:00,54.63,54.84,54.58,54.8,67891.0,49.3967,49.5866,49.3515,49.5504,67891.0
2018-04-26 10:40:00,54.8,54.88,54.71,54.82,80302.0,49.5504,49.6228,49.4691,49.5685,80302.0
2018-04-26 10:50:00,54.83,55.15,54.83,55.12,78805.0,49.5776,49.8669,49.5776,49.8398,78805.0
2018-04-26 11:00:00,55.11,55.11,54.94,54.95,78108.0,49.8308,49.8308,49.677,49.6861,78108.0
2018-04-26 11:10:00,54.96,55.07,54.91,55.06,85208.0,49.6951,49.7946,49.6499,49.7855,85208.0
2018-04-26 11:20:00,55.06,55.09,55.01,55.04,69667.0,49.7855,49.8127,49.7403,49.7675,69667.0
2018-04-26 11:30:00,55.03,55.1,54.96,55.0,131365.0,49.7584,49.8217,49.6951,49.7313,131365.0
2018-04-26 11:40:00,55.0,55.02,54.91,55.0,143810.0,49.7313,49.7494,49.6499,49.7313,143810.0
2018-04-26 11:50:00,55.0,55.14,54.91,55.13,95579.0,49.7313,49.8579,49.6499,49.8488,95579.0
2018-04-26 12:00:00,55.13,55.22,55.08,55.21,62610.0,49.8488,49.9302,49.8036,49.9212,62610.0
2018-04-26 12:10:00,55.21,55.32,55.17,55.29,206746.0,49.9212,50.0206,49.885,49.9935,206746.0
2018-04-26 12:20:00,55.29,55.31,55.17,55.22,177183.0,49.9935,50.0116,49.885,49.9302,177183.0
2018-04-26 12:30:00,55.22,55.23,55.07,55.11,92918.0,49.9302,49.9393,49.7946,49.8308,92918.0
2018-04-26 12:40:00,55.1,55.25,55.08,55.14,228739.0,49.8217,49.9573,49.8036,49.8579,228739.0
2018-04-26 12:50:00,55.14,55.28,55.1,55.18,85364.0,49.8579,49.9845,49.8217,49.894,85364.0
2018-04-26 13:00:00,55.18,55.33,55.18,55.31,104591.0,49.894,50.0297,49.894,50.0116,104591.0
2018-04-26 13:10:00,55.3,55.43,55.25,55.35,110508.0,50.0026,50.1201,49.9573,50.0478,110508.0
2018-04-26 13:20:00,55.34,55.46,55.29,55.3,96257.0,50.0387,50.1472,49.9935,50.0026,96257.0
2018-04-26 13:30:00,55.32,55.36,55.25,55.29,53777.0,50.0206,50.0568,49.9573,49.9935,53777.0
2018-04-26 13:40:00,55.3,55.47,55.26,55.46,87100.0,50.0026,50.1563,49.9664,50.1472,87100.0
2018-04-26 13:50:00,55.46,55.53,55.4,55.52,97139.0,50.1472,50.2105,50.093,50.2015,97139.0
2018-04-26 14:00:00,55.51,55.6,55.46,55.53,135284.0,50.1924,50.2738,50.1472,50.2105,135284.0
2018-04-26 14:10:00,55.53,55.64,55.53,55.54,98725.0,50.2105,50.31,50.2105,50.2196,98725.0
2018-04-26 14:20:00,55.54,55.57,55.47,55.54,55147.0,50.2196,50.2467,50.1563,50.2196,55147.0
2018-04-26 14:30:00,55.54,55.56,55.43,55.51,66222.0,50.2196,50.2376,50.1201,50.1924,66222.0
2018-04-26 14:40:00,55.52,55.7,55.52,55.61,115018.0,50.2015,50.3642,50.2015,50.2829,115018.0
2018-04-26 14:50:00,55.61,55.78,55.58,55.59,153691.0,50.2829,50.4366,50.2557,50.2648,153691.0
2018-04-26 15:00:00,55.6,55.72,55.57,55.59,77366.0,50.2738,50.3823,50.2467,50.2648,77366.0
2018-04-26 15:10:00,55.6,55.74,55.6,55.67,131171.0,50.2738,50.4004,50.2738,50.3371,131171.0
2018-04-26 15:20:00,55.67,55.69,55.55,55.56,147060.0,50.3371,50.3552,50.2286,50.2376,147060.0
2018-04-26 15:30:00,55.57,55.62,55.55,55.6,222801.0,50.2467,50.2919,50.2286,50.2738,222801.0
2018-04-26 15:40:00,55.6,55.69,55.51,55.67,418537.0,50.2738,50.3552,50.1924,50.3371,418537.0
2018-04-26 15:50:00,55.67,55.71,55.58,55.64,740686.0,50.3371,50.3733,50.2557,50.31,740686.0
2018-04-27 09:30:00,55.5,55.81,55.37,55.59,188397.0,50.1834,50.4637,50.0658,50.2648,188397.0
2018-04-27 09:40:00,55.57,55.73,55.44,55.68,250996.0,50.2467,50.3914,50.1291,50.3461,250996.0
2018-04-27 09:50:00,55.69,55.85,55.53,55.78,150730.0,50.3552,50.4999,50.2105,50.4366,150730.0
2018-04-27 10:00:00,55.77,56.1,55.76,55.95,140205.0,50.4275,50.7259,50.4185,50.5903,140205.0
2018-04-27 10:10:00,55.95,56.06,55.82,55.98,98798.0,50.5903,50.6897,50.4727,50.6174,98798.0
2018-04-27 10:20:00,55.99,56.07,55.9,55.98,119670.0,50.6265,50.6988,50.5451,50.6174,119670.0
2018-04-27 10:30:00,55.97,55.97,55.74,55.77,110134.0,50.6084,50.6084,50.4004,50.4275,110134.0
2018-04-27 10:40:00,55.76,55.79,55.57,55.58,106223.0,50.4185,50.4456,50.2467,50.2557,106223.0
2018-04-27 10:50:00,55.57,55.57,55.42,55.47,230244.0,50.2467,50.2467,50.1111,50.1563,230244.0
2018-04-27 11:00:00,55.47,55.63,55.47,55.58,93401.0,50.1563,50.3009,50.1563,50.2557,93401.0
2018-04-27 11:10:00,55.57,55.76,55.51,55.65,98147.0,50.2467,50.4185,50.1924,50.319,98147.0
2018-04-27 11:20:00,55.65,55.76,55.61,55.73,58529.0,50.319,50.4185,50.2829,50.3914,58529.0
2018-04-27 11:30:00,55.74,55.77,55.66,55.68,46900.0,50.4004,50.4275,50.3281,50.3461,46900.0
2018-04-27 11:40:00,55.68,55.68,55.59,55.63,57632.0,50.3461,50.3461,50.2648,50.3009,57632.0
2018-04-27 11:50:00,55.63,55.75,55.59,55.7,81490.0,50.3009,50.4094,50.2648,50.3642,81490.0
2018-04-27 12:00:00,55.71,55.78,55.68,55.72,45452.0,50.3733,50.4366,50.3461,50.3823,45452.0
2018-04-27 12:10:00,55.73,55.81,55.7,55.81,46984.0,50.3914,50.4637,50.3642,50.4637,46984.0
2018-04-27 12:20:00,55.82,55.91,55.78,55.89,56532.0,50.4727,50.5541,50.4366,50.536,56532.0
2018-04-27 12:30:00,55.89,55.91,55.78,55.9,62736.0,50.536,50.5541,50.4366,50.5451,62736.0
2018-04-27 12:40:00,55.9,56.07,55.87,56.0,99700.0,50.5451,50.6988,50.5179,50.6355,99700.0
2018-04-27 12:50:00,56.0,56.09,55.97,56.01,97421.0,50.6355,50.7169,50.6084,50.6445,97421.0
2018-04-27 13:00:00,56.02,56.06,55.94,55.96,76349.0,50.6536,50.6897,50.5812,50.5993,76349.0
2018-04-27 13:10:00,55.95,56.01,55.93,55.98,42118.0,50.5903,50.6445,50.5722,50.6174,42118.0
2018-04-27 13:20:00,55.98,56.0,55.89,55.92,46989.0,50.6174,50.6355,50.536,50.5632,46989.0
2018-04-27 13:30:00,55.91,56.01,55.9,55.97,47159.0,50.5541,50.6445,50.5451,50.6084,47159.0
2018-04-27 13:40:00,55.97,56.02,55.92,55.94,29038.0,50.6084,50.6536,50.5632,50.5812,29038.0
2018-04-27 13:50:00,55.93,56.0,55.92,55.95,55106.0,50.5722,50.6355,50.5632,50.5903,55106.0
2018-04-27 14:00:00,55.95,55.96,55.84,55.85,50069.0,50.5903,50.5993,50.4908,50.4999,50069.0
2018-04-27 14:10:00,55.86,55.97,55.82,55.93,89036.0,50.5089,50.6084,50.4727,50.5722,89036.0
2018-04-27 14:20:00,55.93,55.94,55.85,55.87,43129.0,50.5722,50.5812,50.4999,50.5179,43129.0
2018-04-27 14:30:00,55.87,55.94,55.83,55.9,69514.0,50.5179,50.5812,50.4818,50.5451,69514.0
2018-04-27 14:40:00,55.9,55.92,55.84,55.9,52342.0,50.5451,50.5632,50.4908,50.5451,52342.0
2018-04-27 14:50:00,55.9,55.99,55.89,55.98,73027.0,50.5451,50.6265,50.536,50.6174,73027.0
2018-04-27 15:00:00,55.98,56.07,55.91,55.93,96693.0,50.6174,50.6988,50.5541,50.5722,96693.0
2018-04-27 15:10:00,55.93,55.99,55.92,55.95,62313.0,50.5722,50.6265,50.5632,50.5903,62313.0
2018-04-27 15:20:00,55.94,55.98,55.86,55.9,67761.0,50.5812,50.6174,50.5089,50.5451,67761.0
2018-04-27 15:30:00,55.89,56.0,55.88,55.99,191689.0,50.536,50.6355,50.527,50.6265,191689.0
2018-04-27 15:40:00,55.99,56.02,55.89,56.01,284083.0,50.6265,50.6536,50.536,50.6445,284083.0
2018-04-27 15:50:00,56.01,56.03,55.92,55.98,420137.0,50.6445,50.6626,50.5632,50.6174,420137.0
2018-04-30 09:30:00,56.2,56.33,56.14,56.27,153211.0,50.8163,50.9339,50.7621,50.8796,153211.0
2018-04-30 09:40:00,56.27,56.42,56.26,56.39,150360.0,50.8796,51.0153,50.8706,50.9881,150360.0
2018-04-30 09:50:00,56.39,56.42,56.09,56.09,119308.0,50.9881,51.0153,50.7169,50.7169,119308.0
2018-04-30 10:00:00,56.1,56.29,56.09,56.1,72277.0,50.7259,50.8977,50.7169,50.7259,72277.0
2018-04-30 10:10:00,56.1,56.26,56.08,56.08,136878.0,50.7259,50.8706,50.7078,50.7078,136878.0
2018-04-30 10:20:00,56.08,56.21,56.02,56.2,120334.0,50.7078,50.8254,50.6536,50.8163,120334.0
2018-04-30 10:30:00,56.2,56.34,56.17,56.32,69088.0,50.8163,50.9429,50.7892,50.9248,69088.0
2018-04-30 10:40:00,56.32,56.37,56.14,56.29,62648.0,50.9248,50.9701,50.7621,50.8977,62648.0
2018-04-30 10:50:00,56.28,56.29,56.13,56.23,62569.0,50.8887,50.8977,50.753,50.8435,62569.0
2018-04-30 11:00:00,56.24,56.27,56.16,56.23,39326.0,50.8525,50.8796,50.7802,50.8435,39326.0
2018-04-30 11:10:00,56.23,56.36,56.23,56.27,65838.0,50.8435,50.961,50.8435,50.8796,65838.0
2018-04-30 11:20:00,56.26,56.3,56.17,56.24,48701.0,50.8706,50.9068,50.7892,50.8525,48701.0
2018-04-30 11:30:00,56.23,56.23,56.1,56.1,66113.0,50.8435,50.8435,50.7259,50.7259,66113.0
2018-04-30 11:40:00,56.1,56.12,56.0,56.0,74810.0,50.7259,50.744,50.6355,50.6355,74810.0
2018-04-30 11:50:00,56.01,56.05,55.95,56.0,62086.0,50.6445,50.6807,50.5903,50.6355,62086.0
2018-04-30 12:00:00,56.0,56.11,55.96,55.98,155575.0,50.6355,50.735,50.5993,50.6174,155575.0
2018-04-30 12:10:00,55.98,56.06,55.92,55.95,118112.0,50.6174,50.6897,50.5632,50.5903,118112.0
2018-04-30 12:20:00,55.95,56.07,55.94,56.07,67646.0,50.5903,50.6988,50.5812,50.6988,67646.0
2018-04-30 12:30:00,56.07,56.08,55.95,55.96,61921.0,50.6988,50.7078,50.5903,50.5993,61921.0
2018-04-30 12:40:00,55.97,56.03,55.92,55.93,71238.0,50.6084,50.6626,50.5632,50.5722,71238.0
2018-04-30 12:50:00,55.93,55.99,55.83,55.98,121876.0,50.5722,50.6265,50.4818,50.6174,121876.0
2018-04-30 13:00:00,55.99,56.07,55.98,56.0,79326.0,50.6265,50.6988,50.6174,50.6355,79326.0
2018-04-30 13:10:00,56.0,56.04,55.95,56.01,45224.0,50.6355,50.6717,50.5903,50.6445,45224.0
2018-04-30 13:20:00,56.0,56.07,55.96,56.0,74967.0,50.6355,50.6988,50.5993,50.6355,74967.0
2018-04-30 13:30:00,55.99,56.11,55.98,56.09,72771.0,50.6265,50.735,50.6174,50.7169,72771.0
2018-04-30 13:40:00,56.09,56.13,56.01,56.02,85184.0,50.7169,50.753,50.6445,50.6536,85184.0
2018-04-30 13:50:00,56.02,56.06,55.98,56.03,53038.0,50.6536,50.6897,50.6174,50.6626,53038.0
2018-04-30 14:00:00,56.03,56.04,55.83,55.83,154609.0,50.6626,50.6717,50.4818,50.4818,154609.0
2018-04-30 14:10:00,55.84,55.95,55.76,55.84,191767.0,50.4908,50.5903,50.4185,50.4908,191767.0
2018-04-30 14:20:00,55.84,55.93,55.81,55.86,82244.0,50.4908,50.5722,50.4637,50.5089,82244.0
2018-04-30 14:30:00,55.84,55.88,55.79,55.82,77275.0,50.4908,50.527,50.4456,50.4727,77275.0
2018-04-30 14:40:00,55.82,55.88,55.75,55.84,54959.0,50.4727,50.527,50.4094,50.4908,54959.0
2018-04-30 14:50:00,55.83,55.9,55.82,55.89,74144.0,50.4818,50.5451,50.4727,50.536,74144.0
2018-04-30 15:00:00,55.9,55.93,55.85,55.9,88623.0,50.5451,50.5722,50.4999,50.5451,88623.0
2018-04-30 15:10:00,55.89,55.98,55.88,55.96,93574.0,50.536,50.6174,50.527,50.5993,93574.0
2018-04-30 15:20:00,55.95,55.98,55.8,55.84,182315.0,50.5903,50.6174,50.4547,50.4908,182315.0
2018-04-30 15:30:00,55.84,55.93,55.82,55.93,114047.0,50.4908,50.5722,50.4727,50.5722,114047.0
2018-04-30 15:40:00,55.92,55.97,55.84,55.91,138522.0,50.5632,50.6084,50.4908,50.5541,138522.0
2018-04-30 15:50:00,55.91,55.91,55.67,55.67,419728.0,50.5541,50.5541,50.3371,50.3371,419728.0
2018-05-01 09:30:00,55.52,55.58,55.24,55.47,86678.0,50.2015,50.2557,49.9483,50.1563,86678.0
2018-05-01 09:40:00,55.47,55.56,55.44,55.48,49884.0,50.1563,50.2376,50.1291,50.1653,49884.0
2018-05-01 09:50:00,55.49,55.49,55.21,55.39,136734.0,50.1744,50.1744,49.9212,50.0839,136734.0
2018-05-01 10:00:00,55.38,55.42,55.24,55.27,427686.0,50.0749,50.1111,49.9483,49.9754,427686.0
2018-05-01 10:10:00,55.26,55.31,55.18,55.29,240567.0,49.9664,50.0116,49.894,49.9935,240567.0
2018-05-01 10:20:00,55.3,55.47,55.29,55.33,131803.0,50.0026,50.1563,49.9935,50.0297,131803.0
2018-05-01 10:30:00,55.32,55.44,55.3,55.36,47710.0,50.0206,50.1291,50.0026,50.0568,47710.0
2018-05-01 10:40:00,55.38,55.56,55.38,55.41,55831.0,50.0749,50.2376,50.0749,50.102,55831.0
2018-05-01 10:50:00,55.41,55.43,55.28,55.32,69724.0,50.102,50.1201,49.9845,50.0206,69724.0
2018-05-01 11:00:00,55.32,55.32,55.13,55.32,63688.0,50.0206,50.0206,49.8488,50.0206,63688.0
2018-05-01 11:10:00,55.31,55.38,55.21,55.34,68634.0,50.0116,50.0749,49.9212,50.0387,68634.0
2018-05-01 11:20:00,55.34,55.39,55.32,55.35,65620.0,50.0387,50.0839,50.0206,50.0478,65620.0
2018-05-01 11:30:00,55.35,55.46,55.32,55.41,169851.0,50.0478,50.1472,50.0206,50.102,169851.0
2018-05-01 11:40:00,55.41,55.43,55.24,55.26,35623.0,50.102,50.1201,49.9483,49.9664,35623.0
2018-05-01 11:50:00,55.25,55.38,55.25,55.26,86902.0,49.9573,50.0749,49.9573,49.9664,86902.0
2018-05-01 12:00:00,55.26,55.28,55.08,55.15,63511.0,49.9664,49.9845,49.8036,49.8669,63511.0
2018-05-01 12:10:00,55.14,55.19,55.09,55.18,40704.0,49.8579,49.9031,49.8127,49.894,40704.0
2018-05-01 12:20:00,55.17,55.2,55.08,55.17,85776.0,49.885,49.9121,49.8036,49.885,85776.0
2018-05-01 12:30:00,55.17,55.25,55.15,55.18,129035.0,49.885,49.9573,49.8669,49.894,129035.0
2018-05-01 12:40:00,55.19,55.19,55.03,55.07,41922.0,49.9031,49.9031,49.7584,49.7946,41922.0
2018-05-01 12:50:00,55.07,55.2,55.02,55.17,29938.0,49.7946,49.9121,49.7494,49.885,29938.0
2018-05-01 13:00:00,55.17,55.17,54.98,55.02,49709.0,49.885,49.885,49.7132,49.7494,49709.0
2018-05-01 13:10:00,55.02,55.06,54.95,55.02,39020.0,49.7494,49.7855,49.6861,49.7494,39020.0
2018-05-01 13:20:00,55.01,55.01,54.93,54.95,40023.0,49.7403,49.7403,49.668,49.6861,40023.0
2018-05-01 13:30:00,54.94,55.09,54.94,55.05,32961.0,49.677,49.8127,49.677,49.7765,32961.0
2018-05-01 13:40:00,55.04,55.21,55.01,55.17,57699.0,49.7675,49.9212,49.7403,49.885,57699.0
2018-05-01 13:50:00,55.17,55.33,55.15,55.33,62099.0,49.885,50.0297,49.8669,50.0297,62099.0
2018-05-01 14:00:00,55.32,55.39,55.24,55.28,70873.0,50.0206,50.0839,49.9483,49.9845,70873.0
2018-05-01 14:10:00,55.29,55.45,55.28,55.45,52325.0,49.9935,50.1382,49.9845,50.1382,52325.0
2018-05-01 14:20:00,55.45,55.56,55.43,55.5,36573.0,50.1382,50.2376,50.1201,50.1834,36573.0
2018-05-01 14:30:00,55.5,55.5,55.32,55.33,85825.0,50.1834,50.1834,50.0206,50.0297,85825.0
2018-05-01 14:40:00,55.33,55.57,55.32,55.51,91732.0,50.0297,50.2467,50.0206,50.1924,91732.0
2018-05-01 14:50:00,55.51,55.52,55.36,55.42,56538.0,50.1924,50.2015,50.0568,50.1111,56538.0
2018-05-01 15:00:00,55.43,55.48,55.36,55.46,84856.0,50.1201,50.1653,50.0568,50.1472,84856.0
2018-05-01 15:10:00,55.46,55.46,55.33,55.34,95381.0,50.1472,50.1472,50.0297,50.0387,95381.0
2018-05-01 15:20:00,55.34,55.4,55.21,55.28,68339.0,50.0387,50.093,49.9212,49.9845,68339.0
2018-05-01 15:30:00,55.28,55.38,55.27,55.33,93033.0,49.9845,50.0749,49.9754,50.0297,93033.0
2018-05-01 15:40:00,55.32,55.56,55.31,55.55,171406.0,50.0206,50.2376,50.0116,50.2286,171406.0
2018-05-01 15:50:00,55.55,55.61,55.52,55.59,438422.0,50.2286,50.2829,50.2015,50.2648,438422.0
2018-05-02 09:30:00,55.34,55.52,55.12,55.14,144108.0,50.0387,50.2015,49.8398,49.8579,144108.0
2018-05-02 09:40:00,55.16,55.29,55.09,55.1,89767.0,49.876,49.9935,49.8127,49.8217,89767.0
2018-05-02 09:50:00,55.1,55.29,55.09,55.23,175446.0,49.8217,49.9935,49.8127,49.9393,175446.0
2018-05-02 10:00:00,55.23,55.47,55.21,55.31,68177.0,49.9393,50.1563,49.9212,50.0116,68177.0
2018-05-02 10:10:00,55.33,55.33,55.09,55.12,166304.0,50.0297,50.0297,49.8127,49.8398,166304.0
2018-05-02 10:20:00,55.12,55.15,54.95,54.99,92361.0,49.8398,49.8669,49.6861,49.7222,92361.0
2018-05-02 10:30:00,54.99,55.27,54.96,55.27,75748.0,49.7222,49.9754,49.6951,49.9754,75748.0
2018-05-02 10:40:00,55.27,55.28,55.13,55.14,65387.0,49.9754,49.9845,49.8488,49.8579,65387.0
2018-05-02 10:50:00,55.14,55.16,55.05,55.15,48862.0,49.8579,49.876,49.7765,49.8669,48862.0
2018-05-02 11:00:00,55.14,55.26,55.12,55.26,47576.0,49.8579,49.9664,49.8398,49.9664,47576.0
2018-05-02 11:10:00,55.27,55.41,55.24,55.3,63923.0,49.9754,50.102,49.9483,50.0026,63923.0
2018-05-02 11:20:00,55.29,55.41,55.29,55.32,162137.0,49.9935,50.102,49.9935,50.0206,162137.0
2018-05-02 11:30:00,55.32,55.37,55.29,55.36,101606.0,50.0206,50.0658,49.9935,50.0568,101606.0
2018-05-02 11:40:00,55.36,55.45,55.34,55.4,82280.0,50.0568,50.1382,50.0387,50.093,82280.0
2018-05-02 11:50:00,55.4,55.6,55.36,55.59,50083.0,50.093,50.2738,50.0568,50.2648,50083.0
2018-05-02 12:00:00,55.59,55.75,55.53,55.74,50280.0,50.2648,50.4094,50.2105,50.4004,50280.0
2018-05-02 12:10:00,55.73,55.85,55.73,55.78,42641.0,50.3914,50.4999,50.3914,50.4366,42641.0
2018-05-02 12:20:00,55.78,55.89,55.77,55.88,50648.0,50.4366,50.536,50.4275,50.527,50648.0
2018-05-02 12:30:00,55.88,55.93,55.82,55.84,87714.0,50.527,50.5722,50.4727,50.4908,87714.0
2018-05-02 12:40:00,55.85,55.93,55.82,55.87,40996.0,50.4999,50.5722,50.4727,50.5179,40996.0
2018-05-02 12:50:00,55.87,55.91,55.81,55.86,34869.0,50.5179,50.5541,50.4637,50.5089,34869.0
2018-05-02 13:00:00,55.87,56.05,55.87,56.04,91169.0,50.5179,50.6807,50.5179,50.6717,91169.0
2018-05-02 13:10:00,56.04,56.21,56.0,56.12,104197.0,50.6717,50.8254,50.6355,50.744,104197.0
2018-05-02 13:20:00,56.13,56.22,56.08,56.1,58709.0,50.753,50.8344,50.7078,50.7259,58709.0
2018-05-02 13:30:00,56.11,56.13,55.98,55.98,49967.0,50.735,50.753,50.6174,50.6174,49967.0
2018-05-02 13:40:00,55.99,56.08,55.99,56.02,36836.0,50.6265,50.7078,50.6265,50.6536,36836.0
2018-05-02 13:50:00,56.02,56.07,55.99,56.07,56177.0,50.6536,50.6988,50.6265,50.6988,56177.0
2018-05-02 14:00:00,56.07,56.17,56.03,56.12,84261.0,50.6988,50.7892,50.6626,50.744,84261.0
2018-05-02 14:10:00,56.13,56.15,55.96,55.97,217095.0,50.753,50.7711,50.5993,50.6084,217095.0
2018-05-02 14:20:00,55.98,56.08,55.87,56.02,94391.0,50.6174,50.7078,50.5179,50.6536,94391.0
2018-05-02 14:30:00,56.02,56.13,55.98,56.1,80596.0,50.6536,50.753,50.6174,50.7259,80596.0
2018-05-02 14:40:00,56.1,56.11,56.01,56.1,68114.0,50.7259,50.735,50.6445,50.7259,68114.0
2018-05-02 14:50:00,56.1,56.19,56.05,56.06,91098.0,50.7259,50.8073,50.6807,50.6897,91098.0
2018-05-02 15:00:00,56.07,56.14,56.02,56.12,73053.0,50.6988,50.7621,50.6536,50.744,73053.0
2018-05-02 15:10:00,56.12,56.12,55.93,55.93,76024.0,50.744,50.744,50.5722,50.5722,76024.0
2018-05-02 15:20:00,55.93,55.95,55.7,55.82,129452.0,50.5722,50.5903,50.3642,50.4727,129452.0
2018-05-02 15:30:00,55.82,55.82,55.66,55.79,125024.0,50.4727,50.4727,50.3281,50.4456,125024.0
2018-05-02 15:40:00,55.78,55.79,55.55,55.63,306154.0,50.4366,50.4456,50.2286,50.3009,306154.0
2018-05-02 15:50:00,55.62,55.7,55.46,55.63,428464.0,50.2919,50.3642,50.1472,50.3009,428464.0
2018-05-03 09:30:00,55.14,55.21,54.76,54.89,228245.0,49.8579,49.9212,49.5143,49.6318,228245.0
2018-05-03 09:40:00,54.88,55.02,54.74,55.01,189868.0,49.6228,49.7494,49.4962,49.7403,189868.0
2018-05-03 09:50:00,54.99,55.27,54.98,55.2,57331.0,49.7222,49.9754,49.7132,49.9121,57331.0
2018-05-03 10:00:00,55.19,55.21,55.02,55.11,64788.0,49.9031,49.9212,49.7494,49.8308,64788.0
2018-05-03 10:10:00,55.11,55.11,54.79,54.79,77206.0,49.8308,49.8308,49.5414,49.5414,77206.0
2018-05-03 10:20:00,54.79,54.86,54.55,54.61,140185.0,49.5414,49.6047,49.3244,49.3787,140185.0
2018-05-03 10:30:00,54.62,54.65,54.24,54.37,140198.0,49.3877,49.4148,49.0441,49.1616,140198.0
2018-05-03 10:40:00,54.39,54.59,54.34,54.53,66617.0,49.1797,49.3606,49.1345,49.3063,66617.0
2018-05-03 10:50:00,54.53,54.53,54.16,54.27,122697.0,49.3063,49.3063,48.9718,49.0712,122697.0
2018-05-03 11:00:00,54.27,54.39,54.22,54.38,99618.0,49.0712,49.1797,49.026,49.1707,99618.0
2018-05-03 11:10:00,54.35,54.57,54.35,54.44,131336.0,49.1436,49.3425,49.1436,49.2249,131336.0
2018-05-03 11:20:00,54.43,54.44,54.32,54.38,57542.0,49.2159,49.2249,49.1164,49.1707,57542.0
2018-05-03 11:30:00,54.37,54.49,54.26,54.26,167556.0,49.1616,49.2701,49.0622,49.0622,167556.0
2018-05-03 11:40:00,54.28,54.32,54.06,54.32,149615.0,49.0803,49.1164,48.8813,49.1164,149615.0
2018-05-03 11:50:00,54.34,54.5,54.27,54.49,67428.0,49.1345,49.2792,49.0712,49.2701,67428.0
2018-05-03 12:00:00,54.5,54.72,54.5,54.68,85260.0,49.2792,49.4781,49.2792,49.4419,85260.0
2018-05-03 12:10:00,54.69,54.72,54.58,54.6,197405.0,49.451,49.4781,49.3515,49.3696,197405.0
2018-05-03 12:20:00,54.62,54.62,54.39,54.43,114163.0,49.3877,49.3877,49.1797,49.2159,114163.0
2018-05-03 12:30:00,54.42,54.86,54.42,54.82,93573.0,49.2069,49.6047,49.2069,49.5685,93573.0
2018-05-03 12:40:00,54.82,54.95,54.79,54.9,75975.0,49.5685,49.6861,49.5414,49.6409,75975.0
2018-05-03 12:50:00,54.9,55.19,54.87,55.14,116371.0,49.6409,49.9031,49.6137,49.8579,116371.0
2018-05-03 13:00:00,55.15,55.16,54.83,54.83,138346.0,49.8669,49.876,49.5776,49.5776,138346.0
2018-05-03 13:10:00,54.83,55.07,54.79,55.0,112852.0,49.5776,49.7946,49.5414,49.7313,112852.0
2018-05-03 13:20:00,55.01,55.11,54.87,54.91,311662.0,49.7403,49.8308,49.6137,49.6499,311662.0
2018-05-03 13:30:00,54.9,55.2,54.9,55.13,67806.0,49.6409,49.9121,49.6409,49.8488,67806.0
2018-05-03 13:40:00,55.13,55.18,54.99,55.06,64705.0,49.8488,49.894,49.7222,49.7855,64705.0
2018-05-03 13:50:00,55.06,55.21,55.0,55.08,69296.0,49.7855,49.9212,49.7313,49.8036,69296.0
2018-05-03 14:00:00,55.08,55.09,54.91,55.07,79729.0,49.8036,49.8127,49.6499,49.7946,79729.0
2018-05-03 14:10:00,55.05,55.08,54.98,54.98,77798.0,49.7765,49.8036,49.7132,49.7132,77798.0
2018-05-03 14:20:00,54.99,55.0,54.89,54.97,80158.0,49.7222,49.7313,49.6318,49.7042,80158.0
2018-05-03 14:30:00,54.98,55.27,54.98,55.22,69190.0,49.7132,49.9754,49.7132,49.9302,69190.0
2018-05-03 14:40:00,55.22,55.24,54.97,54.98,100281.0,49.9302,49.9483,49.7042,49.7132,100281.0
2018-05-03 14:50:00,54.98,55.05,54.87,54.91,86884.0,49.7132,49.7765,49.6137,49.6499,86884.0
2018-05-03 15:00:00,54.93,55.06,54.92,54.92,96092.0,49.668,49.7855,49.659,49.659,96092.0
2018-05-03 15:10:00,54.91,55.12,54.89,55.06,101296.0,49.6499,49.8398,49.6318,49.7855,101296.0
2018-05-03 15:20:00,55.06,55.1,54.98,55.1,117010.0,49.7855,49.8217,49.7132,49.8217,117010.0
2018-05-03 15:30:00,55.1,55.21,55.01,55.02,133568.0,49.8217,49.9212,49.7403,49.7494,133568.0
2018-05-03 15:40:00,55.01,55.04,54.86,54.87,230887.0,49.7403,49.7675,49.6047,49.6137,230887.0
2018-05-03 15:50:00,54.87,55.03,54.84,55.01,402835.0,49.6137,49.7584,49.5866,49.7403,402835.0
2018-05-04 09:30:00,54.62,54.64,54.28,54.52,99286.0,49.3877,49.4058,49.0803,49.2973,99286.0
2018-05-04 09:40:00,54.51,54.72,54.38,54.61,53841.0,49.2882,49.4781,49.1707,49.3787,53841.0
2018-05-04 09:50:00,54.62,54.79,54.57,54.76,73875.0,49.3877,49.5414,49.3425,49.5143,73875.0
2018-05-04 10:00:00,54.74,54.93,54.72,54.9,53314.0,49.4962,49.668,49.4781,49.6409,53314.0
2018-05-04 10:10:00,54.91,55.0,54.81,54.82,66409.0,49.6499,49.7313,49.5595,49.5685,66409.0
2018-05-04 10:20:00,54.85,55.22,54.81,55.2,78652.0,49.5957,49.9302,49.5595,49.9121,78652.0
2018-05-04 10:30:00,55.21,55.28,55.12,55.28,40116.0,49.9212,49.9845,49.8398,49.9845,40116.0
2018-05-04 10:40:00,55.27,55.38,55.17,55.22,63823.0,49.9754,50.0749,49.885,49.9302,63823.0
2018-05-04 10:50:00,55.22,55.57,55.22,55.44,125044.0,49.9302,50.2467,49.9302,50.1291,125044.0
2018-05-04 11:00:00,55.45,55.71,55.45,55.7,110824.0,50.1382,50.3733,50.1382,50.3642,110824.0
2018-05-04 11:10:00,55.69,55.79,55.63,55.7,90755.0,50.3552,50.4456,50.3009,50.3642,90755.0
2018-05-04 11:20:00,55.71,55.8,55.7,55.71,113383.0,50.3733,50.4547,50.3642,50.3733,113383.0
2018-05-04 11:30:00,55.72,55.97,55.7,55.83,75602.0,50.3823,50.6084,50.3642,50.4818,75602.0
2018-05-04 11:40:00,55.82,55.91,55.77,55.8,47071.0,50.4727,50.5541,50.4275,50.4547,47071.0
2018-05-04 11:50:00,55.8,55.91,55.74,55.91,41899.0,50.4547,50.5541,50.4004,50.5541,41899.0
2018-05-04 12:00:00,55.92,55.98,55.89,55.96,26267.0,50.5632,50.6174,50.536,50.5993,26267.0
2018-05-04 12:10:00,55.96,56.01,55.87,56.0,85272.0,50.5993,50.6445,50.5179,50.6355,85272.0
2018-05-04 12:20:00,56.0,56.03,55.98,56.01,74304.0,50.6355,50.6626,50.6174,50.6445,74304.0
2018-05-04 12:30:00,56.01,56.1,56.01,56.09,29408.0,50.6445,50.7259,50.6445,50.7169,29408.0
2018-05-04 12:40:00,56.08,56.12,55.97,56.04,70385.0,50.7078,50.744,50.6084,50.6717,70385.0
2018-05-04 12:50:00,56.04,56.09,56.0,56.08,59161.0,50.6717,50.7169,50.6355,50.7078,59161.0
2018-05-04 13:00:00,56.08,56.14,56.07,56.09,60514.0,50.7078,50.7621,50.6988,50.7169,60514.0
2018-05-04 13:10:00,56.09,56.18,56.09,56.15,40896.0,50.7169,50.7983,50.7169,50.7711,40896.0
2018-05-04 13:20:00,56.14,56.22,56.14,56.16,39092.0,50.7621,50.8344,50.7621,50.7802,39092.0
2018-05-04 13:30:00,56.15,56.25,56.14,56.19,48808.0,50.7711,50.8615,50.7621,50.8073,48808.0
2018-05-04 13:40:00,56.2,56.28,56.18,56.21,94560.0,50.8163,50.8887,50.7983,50.8254,94560.0
2018-05-04 13:50:00,56.21,56.37,56.2,56.37,257261.0,50.8254,50.9701,50.8163,50.9701,257261.0
2018-05-04 14:00:00,56.36,56.46,56.34,56.39,69727.0,50.961,51.0514,50.9429,50.9881,69727.0
2018-05-04 14:10:00,56.39,56.39,56.32,56.32,76505.0,50.9881,50.9881,50.9248,50.9248,76505.0
2018-05-04 14:20:00,56.33,56.41,56.3,56.38,169226.0,50.9339,51.0062,50.9068,50.9791,169226.0
2018-05-04 14:30:00,56.38,56.4,56.22,56.24,85895.0,50.9791,50.9972,50.8344,50.8525,85895.0
2018-05-04 14:40:00,56.25,56.29,56.15,56.19,111327.0,50.8615,50.8977,50.7711,50.8073,111327.0
2018-05-04 14:50:00,56.2,56.22,56.03,56.04,84751.0,50.8163,50.8344,50.6626,50.6717,84751.0
2018-05-04 15:00:00,56.05,56.13,56.04,56.05,176816.0,50.6807,50.753,50.6717,50.6807,176816.0
2018-05-04 15:10:00,56.05,56.08,56.0,56.05,105886.0,50.6807,50.7078,50.6355,50.6807,105886.0
2018-05-04 15:20:00,56.04,56.11,55.98,56.06,103644.0,50.6717,50.735,50.6174,50.6897,103644.0
2018-05-04 15:30:00,56.06,56.12,56.01,56.03,274696.0,50.6897,50.744,50.6445,50.6626,274696.0
2018-05-04 15:40:00,56.02,56.14,56.01,56.07,406118.0,50.6536,50.7621,50.6445,50.6988,406118.0
2018-05-04 15:50:00,56.06,56.09,55.95,56.08,399438.0,50.6897,50.7169,50.5903,50.7078,399438.0
2018-05-07 09:30:00,56.35,56.38,56.11,56.21,103635.0,50.952,50.9791,50.735,50.8254,103635.0
2018-05-07 09:40:00,56.22,56.32,56.12,56.21,373830.0,50.8344,50.9248,50.744,50.8254,373830.0
2018-05-07 09:50:00,56.21,56.54,56.19,56.54,93111.0,50.8254,51.1238,50.8073,51.1238,93111.0
2018-05-07 10:00:00,56.54,56.73,56.46,56.68,110179.0,51.1238,51.2956,51.0514,51.2504,110179.0
2018-05-07 10:10:00,56.68,56.74,56.5,56.53,117199.0,51.2504,51.3046,51.0876,51.1147,117199.0
2018-05-07 10:20:00,56.55,56.6,56.45,56.54,52610.0,51.1328,51.178,51.0424,51.1238,52610.0
2018-05-07 10:30:00,56.55,56.71,56.55,56.6,77507.0,51.1328,51.2775,51.1328,51.178,77507.0
2018-05-07 10:40:00,56.59,56.68,56.55,56.63,399815.0,51.169,51.2504,51.1328,51.2051,399815.0
2018-05-07 10:50:00,56.63,56.86,56.61,56.86,67113.0,51.2051,51.4131,51.1871,51.4131,67113.0
2018-05-07 11:00:00,56.85,56.85,56.63,56.74,60687.0,51.4041,51.4041,51.2051,51.3046,60687.0
2018-05-07 11:10:00,56.73,56.85,56.73,56.84,54320.0,51.2956,51.4041,51.2956,51.395,54320.0
2018-05-07 11:20:00,56.84,56.87,56.73,56.78,36430.0,51.395,51.4222,51.2956,51.3408,36430.0
2018-05-07 11:30:00,56.78,56.83,56.7,56.71,67260.0,51.3408,51.386,51.2684,51.2775,67260.0
2018-05-07 11:40:00,56.7,56.83,56.68,56.79,29428.0,51.2684,51.386,51.2504,51.3498,29428.0
2018-05-07 11:50:00,56.79,56.88,56.74,56.88,72226.0,51.3498,51.4312,51.3046,51.4312,72226.0
2018-05-07 12:00:00,56.88,56.91,56.86,56.88,44836.0,51.4312,51.4583,51.4131,51.4312,44836.0
2018-05-07 12:10:00,56.88,56.94,56.85,56.94,65249.0,51.4312,51.4854,51.4041,51.4854,65249.0
2018-05-07 12:20:00,56.94,57.04,56.9,56.98,156135.0,51.4854,51.5759,51.4493,51.5216,156135.0
2018-05-07 12:30:00,56.97,57.02,56.96,57.01,85075.0,51.5126,51.5578,51.5035,51.5487,85075.0
2018-05-07 12:40:00,57.02,57.05,56.92,56.95,86240.0,51.5578,51.5849,51.4674,51.4945,86240.0
2018-05-07 12:50:00,56.94,57.03,56.93,57.0,91508.0,51.4854,51.5668,51.4764,51.5397,91508.0
2018-05-07 13:00:00,56.99,57.02,56.88,56.92,66795.0,51.5307,51.5578,51.4312,51.4674,66795.0
2018-05-07 13:10:00,56.91,56.94,56.88,56.94,58244.0,51.4583,51.4854,51.4312,51.4854,58244.0
2018-05-07 13:20:00,56.94,57.01,56.92,56.98,57123.0,51.4854,51.5487,51.4674,51.5216,57123.0
2018-05-07 13:30:00,56.99,57.04,56.96,56.97,115261.0,51.5307,51.5759,51.5035,51.5126,115261.0
2018-05-07 13:40:00,56.97,57.13,56.97,57.09,297449.0,51.5126,51.6572,51.5126,51.6211,297449.0
2018-05-07 13:50:00,57.1,57.14,57.04,57.07,83090.0,51.6301,51.6663,51.5759,51.603,83090.0
2018-05-07 14:00:00,57.07,57.09,57.01,57.07,59047.0,51.603,51.6211,51.5487,51.603,59047.0
2018-05-07 14:10:00,57.07,57.15,57.05,57.11,110566.0,51.603,51.6753,51.5849,51.6392,110566.0
2018-05-07 14:20:00,57.11,57.18,57.07,57.13,89254.0,51.6392,51.7025,51.603,51.6572,89254.0
2018-05-07 14:30:00,57.13,57.2,57.08,57.09,73684.0,51.6572,51.7205,51.612,51.6211,73684.0
2018-05-07 14:40:00,57.1,57.13,57.0,57.0,79585.0,51.6301,51.6572,51.5397,51.5397,79585.0
2018-05-07 14:50:00,57.0,57.04,56.91,56.95,84580.0,51.5397,51.5759,51.4583,51.4945,84580.0
2018-05-07 15:00:00,56.96,57.04,56.91,56.98,119678.0,51.5035,51.5759,51.4583,51.5216,119678.0
2018-05-07 15:10:00,56.99,57.04,56.77,56.84,310233.0,51.5307,51.5759,51.3317,51.395,310233.0
2018-05-07 15:20:00,56.85,56.87,56.71,56.82,160613.0,51.4041,51.4222,51.2775,51.3769,160613.0
2018-05-07 15:30:00,56.81,56.91,56.76,56.87,116469.0,51.3679,51.4583,51.3227,51.4222,116469.0
2018-05-07 15:40:00,56.86,56.95,56.81,56.94,148083.0,51.4131,51.4945,51.3679,51.4854,148083.0
2018-05-07 15:50:00,56.94,56.99,56.84,56.97,312979.0,51.4854,51.5307,51.395,51.5126,312979.0
2018-05-08 09:30:00,56.89,57.16,56.79,57.12,161297.0,51.4402,51.6844,51.3498,51.6482,161297.0
2018-05-08 09:40:00,57.1,57.24,57.01,57.14,322696.0,51.6301,51.7567,51.5487,51.6663,322696.0
2018-05-08 09:50:00,57.15,57.21,57.03,57.13,99651.0,51.6753,51.7296,51.5668,51.6572,99651.0
2018-05-08 10:00:00,57.13,57.32,57.13,57.26,106157.0,51.6572,51.829,51.6572,51.7748,106157.0
2018-05-08 10:10:00,57.25,57.37,57.02,57.03,91311.0,51.7658,51.8743,51.5578,51.5668,91311.0
2018-05-08 10:20:00,57.03,57.05,56.85,56.92,58805.0,51.5668,51.5849,51.4041,51.4674,58805.0
2018-05-08 10:30:00,56.91,57.17,56.91,57.06,68105.0,51.4583,51.6934,51.4583,51.594,68105.0
2018-05-08 10:40:00,57.06,57.26,57.02,57.22,97663.0,51.594,51.7748,51.5578,51.7386,97663.0
2018-05-08 10:50:00,57.22,57.36,57.18,57.23,94528.0,51.7386,51.8652,51.7025,51.7477,94528.0
2018-05-08 11:00:00,57.22,57.32,57.21,57.23,146056.0,51.7386,51.829,51.7296,51.7477,146056.0
2018-05-08 11:10:00,57.24,57.55,57.23,57.4,184743.0,51.7567,52.037,51.7477,51.9014,184743.0
2018-05-08 11:20:00,57.41,57.51,57.36,57.45,104653.0,51.9104,52.0008,51.8652,51.9466,104653.0
2018-05-08 11:30:00,57.45,57.5,57.33,57.38,82894.0,51.9466,51.9918,51.8381,51.8833,82894.0
2018-05-08 11:40:00,57.38,57.5,57.34,57.45,144477.0,51.8833,51.9918,51.8471,51.9466,144477.0
2018-05-08 11:50:00,57.45,57.51,57.32,57.34,83833.0,51.9466,52.0008,51.829,51.8471,83833.0
2018-05-08 12:00:00,57.32,57.42,57.32,57.38,72202.0,51.829,51.9195,51.829,51.8833,72202.0
2018-05-08 12:10:00,57.38,57.45,57.31,57.39,47687.0,51.8833,51.9466,51.82,51.8923,47687.0
2018-05-08 12:20:00,57.39,57.51,57.33,57.43,38126.0,51.8923,52.0008,51.8381,51.9285,38126.0
2018-05-08 12:30:00,57.42,57.52,57.42,57.47,41580.0,51.9195,52.0099,51.9195,51.9647,41580.0
2018-05-08 12:40:00,57.47,57.52,57.45,57.47,155991.0,51.9647,52.0099,51.9466,51.9647,155991.0
2018-05-08 12:50:00,57.47,57.48,57.24,57.35,93619.0,51.9647,51.9737,51.7567,51.8562,93619.0
2018-05-08 13:00:00,57.34,57.49,57.32,57.46,43712.0,51.8471,51.9828,51.829,51.9556,43712.0
2018-05-08 13:10:00,57.46,57.52,57.41,57.48,45954.0,51.9556,52.0099,51.9104,51.9737,45954.0
2018-05-08 13:20:00,57.47,57.58,57.47,57.53,182131.0,51.9647,52.0641,51.9647,52.0189,182131.0
2018-05-08 13:30:00,57.54,57.55,57.45,57.48,53935.0,52.028,52.037,51.9466,51.9737,53935.0
2018-05-08 13:40:00,57.48,57.61,57.46,57.56,78695.0,51.9737,52.0913,51.9556,52.0461,78695.0
2018-05-08 13:50:00,57.56,57.61,57.44,57.47,44765.0,52.0461,52.0913,51.9376,51.9647,44765.0
2018-05-08 14:00:00,57.48,57.53,57.44,57.49,73294.0,51.9737,52.0189,51.9376,51.9828,73294.0
2018-05-08 14:10:00,57.49,57.49,57.35,57.44,85527.0,51.9828,51.9828,51.8562,51.9376,85527.0
2018-05-08 14:20:00,57.44,57.61,57.38,57.45,227627.0,51.9376,52.0913,51.8833,51.9466,227627.0
2018-05-08 14:30:00,57.44,57.5,57.35,57.36,87254.0,51.9376,51.9918,51.8562,51.8652,87254.0
2018-05-08 14:40:00,57.35,57.35,57.2,57.28,246832.0,51.8562,51.8562,51.7205,51.7929,246832.0
2018-05-08 14:50:00,57.29,57.4,57.24,57.29,152223.0,51.8019,51.9014,51.7567,51.8019,152223.0
2018-05-08 15:00:00,57.3,57.39,57.19,57.34,191982.0,51.811,51.8923,51.7115,51.8471,191982.0
2018-05-08 15:10:00,57.34,57.43,57.3,57.38,269814.0,51.8471,51.9285,51.811,51.8833,269814.0
2018-05-08 15:20:00,57.38,57.43,57.31,57.35,92389.0,51.8833,51.9285,51.82,51.8562,92389.0
2018-05-08 15:30:00,57.35,57.42,57.32,57.38,178741.0,51.8562,51.9195,51.829,51.8833,178741.0
2018-05-08 15:40:00,57.39,57.4,57.26,57.27,190684.0,51.8923,51.9014,51.7748,51.7838,190684.0
2018-05-08 15:50:00,57.28,57.4,57.28,57.31,532165.0,51.7929,51.9014,51.7929,51.82,532165.0
2018-05-09 09:30:00,57.74,57.77,57.46,57.52,222523.0,52.2088,52.2359,51.9556,52.0099,222523.0
2018-05-09 09:40:00,57.53,57.67,57.51,57.6,70416.0,52.0189,52.1455,52.0008,52.0822,70416.0
2018-05-09 09:50:00,57.61,57.82,57.59,57.7,58512.0,52.0913,52.2811,52.0732,52.1726,58512.0
2018-05-09 10:00:00,57.7,57.85,57.6,57.84,83876.0,52.1726,52.3083,52.0822,52.2992,83876.0
2018-05-09 10:10:00,57.82,58.03,57.77,57.98,105963.0,52.2811,52.471,52.2359,52.4258,105963.0
2018-05-09 10:20:00,57.97,58.1,57.81,57.83,131585.0,52.4168,52.5343,52.2721,52.2902,131585.0
2018-05-09 10:30:00,57.84,57.92,57.76,57.83,78641.0,52.2992,52.3716,52.2269,52.2902,78641.0
2018-05-09 10:40:00,57.83,57.96,57.81,57.9,73312.0,52.2902,52.4077,52.2721,52.3535,73312.0
2018-05-09 10:50:00,57.9,57.9,57.63,57.64,99682.0,52.3535,52.3535,52.1094,52.1184,99682.0
2018-05-09 11:00:00,57.65,57.68,57.56,57.66,176196.0,52.1274,52.1546,52.0461,52.1365,176196.0
2018-05-09 11:10:00,57.66,57.77,57.63,57.74,103664.0,52.1365,52.2359,52.1094,52.2088,103664.0
2018-05-09 11:20:00,57.75,57.84,57.73,57.82,78423.0,52.2179,52.2992,52.1998,52.2811,78423.0
2018-05-09 11:30:00,57.83,57.96,57.8,57.94,69096.0,52.2902,52.4077,52.2631,52.3897,69096.0
2018-05-09 11:40:00,57.93,57.99,57.82,57.86,78436.0,52.3806,52.4349,52.2811,52.3173,78436.0
2018-05-09 11:50:00,57.85,57.9,57.75,57.9,179342.0,52.3083,52.3535,52.2179,52.3535,179342.0
2018-05-09 12:00:00,57.9,57.97,57.79,57.8,72067.0,52.3535,52.4168,52.254,52.2631,72067.0
2018-05-09 12:10:00,57.79,57.84,57.75,57.84,63885.0,52.254,52.2992,52.2179,52.2992,63885.0
2018-05-09 12:20:00,57.83,58.07,57.83,58.01,108561.0,52.2902,52.5072,52.2902,52.4529,108561.0
2018-05-09 12:30:00,58.0,58.04,57.93,57.98,92345.0,52.4439,52.4801,52.3806,52.4258,92345.0
2018-05-09 12:40:00,57.97,58.14,57.96,58.14,77381.0,52.4168,52.5705,52.4077,52.5705,77381.0
2018-05-09 12:50:00,58.13,58.14,58.02,58.06,70509.0,52.5615,52.5705,52.462,52.4982,70509.0
2018-05-09 13:00:00,58.06,58.12,58.04,58.09,95586.0,52.4982,52.5524,52.4801,52.5253,95586.0
2018-05-09 13:10:00,58.08,58.11,58.03,58.09,125050.0,52.5162,52.5434,52.471,52.5253,125050.0
2018-05-09 13:20:00,58.08,58.27,58.07,58.26,133526.0,52.5162,52.688,52.5072,52.679,133526.0
2018-05-09 13:30:00,58.25,58.34,58.25,58.3,63206.0,52.67,52.7513,52.67,52.7152,63206.0
2018-05-09 13:40:00,58.31,58.36,58.25,58.36,42326.0,52.7242,52.7694,52.67,52.7694,42326.0
2018-05-09 13:50:00,58.36,58.41,58.32,58.38,97572.0,52.7694,52.8146,52.7333,52.7875,97572.0
2018-05-09 14:00:00,58.39,58.42,58.33,58.4,80641.0,52.7965,52.8237,52.7423,52.8056,80641.0
2018-05-09 14:10:00,58.4,58.49,58.4,58.45,84992.0,52.8056,52.887,52.8056,52.8508,84992.0
2018-05-09 14:20:00,58.45,58.5,58.36,58.49,115339.0,52.8508,52.896,52.7694,52.887,115339.0
2018-05-09 14:30:00,58.49,58.7,58.49,58.67,128812.0,52.887,53.0768,52.887,53.0497,128812.0
2018-05-09 14:40:00,58.67,58.76,58.66,58.7,139438.0,53.0497,53.1311,53.0407,53.0768,139438.0
2018-05-09 14:50:00,58.7,58.74,58.57,58.65,152928.0,53.0768,53.113,52.9593,53.0316,152928.0
2018-05-09 15:00:00,58.64,58.78,58.63,58.77,127073.0,53.0226,53.1492,53.0136,53.1401,127073.0
2018-05-09 15:10:00,58.77,58.82,58.67,58.7,125826.0,53.1401,53.1854,53.0497,53.0768,125826.0
2018-05-09 15:20:00,58.69,58.82,58.69,58.74,127893.0,53.0678,53.1854,53.0678,53.113,127893.0
2018-05-09 15:30:00,58.73,58.78,58.66,58.67,306173.0,53.104,53.1492,53.0407,53.0497,306173.0
2018-05-09 15:40:00,58.67,58.69,58.58,58.69,306050.0,53.0497,53.0678,52.9683,53.0678,306050.0
2018-05-09 15:50:00,58.69,58.75,58.64,58.73,559247.0,53.0678,53.1221,53.0226,53.104,559247.0
2018-05-10 09:30:00,58.47,58.57,58.35,58.49,215982.0,52.9585,53.0491,52.8498,52.9766,215982.0
2018-05-10 09:40:00,58.5,58.52,58.29,58.32,172661.0,52.9857,53.0038,52.7955,52.8226,172661.0
2018-05-10 09:50:00,58.32,58.35,58.16,58.24,170235.0,52.8226,52.8498,52.6777,52.7502,170235.0
2018-05-10 10:00:00,58.24,58.28,58.08,58.22,152510.0,52.7502,52.7864,52.6053,52.7321,152510.0
2018-05-10 10:10:00,58.23,58.35,58.21,58.23,78190.0,52.7411,52.8498,52.723,52.7411,78190.0
2018-05-10 10:20:00,58.24,58.39,58.21,58.37,46034.0,52.7502,52.886,52.723,52.8679,46034.0
2018-05-10 10:30:00,58.38,58.52,58.33,58.51,180134.0,52.877,53.0038,52.8317,52.9947,180134.0
2018-05-10 10:40:00,58.49,58.55,58.43,58.55,238145.0,52.9766,53.0309,52.9223,53.0309,238145.0
2018-05-10 10:50:00,58.55,58.64,58.42,58.6,126362.0,53.0309,53.1125,52.9132,53.0762,126362.0
2018-05-10 11:00:00,58.59,58.69,58.53,58.67,60519.0,53.0672,53.1578,53.0128,53.1396,60519.0
2018-05-10 11:10:00,58.68,58.77,58.65,58.66,129492.0,53.1487,53.2302,53.1215,53.1306,129492.0
2018-05-10 11:20:00,58.67,58.71,58.59,58.64,109304.0,53.1396,53.1759,53.0672,53.1125,109304.0
2018-05-10 11:30:00,58.64,58.73,58.59,58.69,130573.0,53.1125,53.194,53.0672,53.1578,130573.0
2018-05-10 11:40:00,58.7,58.79,58.68,58.77,181208.0,53.1668,53.2483,53.1487,53.2302,181208.0
2018-05-10 11:50:00,58.77,58.77,58.48,58.68,793720.0,53.2302,53.2302,52.9675,53.1487,793720.0
2018-05-10 12:00:00,58.69,58.72,58.61,58.7,41560.0,53.1578,53.1849,53.0853,53.1668,41560.0
2018-05-10 12:10:00,58.71,58.83,58.7,58.81,37057.0,53.1759,53.2846,53.1668,53.2664,37057.0
2018-05-10 12:20:00,58.81,58.98,58.81,58.92,76468.0,53.2664,53.4204,53.2664,53.3661,76468.0
2018-05-10 12:30:00,58.91,59.08,58.87,59.06,97634.0,53.357,53.511,53.3208,53.4929,97634.0
2018-05-10 12:40:00,59.06,59.14,58.99,59.11,82987.0,53.4929,53.5653,53.4295,53.5382,82987.0
2018-05-10 12:50:00,59.1,59.17,59.06,59.17,74404.0,53.5291,53.5925,53.4929,53.5925,74404.0
2018-05-10 13:00:00,59.16,59.23,59.12,59.13,60241.0,53.5835,53.6469,53.5472,53.5563,60241.0
2018-05-10 13:10:00,59.12,59.13,59.02,59.04,66503.0,53.5472,53.5563,53.4566,53.4748,66503.0
2018-05-10 13:20:00,59.04,59.1,58.95,58.97,33814.0,53.4748,53.5291,53.3932,53.4114,33814.0
2018-05-10 13:30:00,58.97,59.04,58.93,58.97,70909.0,53.4114,53.4748,53.3751,53.4114,70909.0
2018-05-10 13:40:00,58.98,59.01,58.92,58.94,77400.0,53.4204,53.4476,53.3661,53.3842,77400.0
2018-05-10 13:50:00,58.94,58.98,58.89,58.96,194477.0,53.3842,53.4204,53.3389,53.4023,194477.0
2018-05-10 14:00:00,58.98,59.03,58.89,59.02,66498.0,53.4204,53.4657,53.3389,53.4566,66498.0
2018-05-10 14:10:00,59.02,59.07,59.0,59.04,71174.0,53.4566,53.5019,53.4385,53.4748,71174.0
2018-05-10 14:20:00,59.04,59.14,59.03,59.14,62200.0,53.4748,53.5653,53.4657,53.5653,62200.0
2018-05-10 14:30:00,59.13,59.15,58.94,58.95,119463.0,53.5563,53.5744,53.3842,53.3932,119463.0
2018-05-10 14:40:00,58.93,59.0,58.85,59.0,136653.0,53.3751,53.4385,53.3027,53.4385,136653.0
2018-05-10 14:50:00,58.99,59.01,58.94,58.99,96017.0,53.4295,53.4476,53.3842,53.4295,96017.0
2018-05-10 15:00:00,58.98,59.04,58.85,58.95,65120.0,53.4204,53.4748,53.3027,53.3932,65120.0
2018-05-10 15:10:00,58.94,58.94,58.86,58.9,71405.0,53.3842,53.3842,53.3117,53.348,71405.0
2018-05-10 15:20:00,58.91,58.96,58.88,58.93,48812.0,53.357,53.4023,53.3298,53.3751,48812.0
2018-05-10 15:30:00,58.93,58.96,58.85,58.9,98421.0,53.3751,53.4023,53.3027,53.348,98421.0
2018-05-10 15:40:00,58.9,58.94,58.86,58.91,165490.0,53.348,53.3842,53.3117,53.357,165490.0
2018-05-10 15:50:00,58.91,59.03,58.91,59.0,412028.0,53.357,53.4657,53.357,53.4385,412028.0
2018-05-11 09:30:00,59.21,59.21,58.97,58.97,212459.0,53.6287,53.6287,53.4114,53.4114,212459.0
2018-05-11 09:40:00,58.98,59.18,58.9,59.14,83589.0,53.4204,53.6016,53.348,53.5653,83589.0
2018-05-11 09:50:00,59.14,59.39,59.1,59.37,143171.0,53.5653,53.7918,53.5291,53.7737,143171.0
2018-05-11 10:00:00,59.38,59.7,59.35,59.7,193885.0,53.7827,54.0725,53.7555,54.0725,193885.0
2018-05-11 10:10:00,59.71,59.79,59.59,59.65,151902.0,54.0816,54.1541,53.9729,54.0273,151902.0
2018-05-11 10:20:00,59.64,59.76,59.59,59.64,155409.0,54.0182,54.1269,53.9729,54.0182,155409.0
2018-05-11 10:30:00,59.64,59.86,59.64,59.77,287225.0,54.0182,54.2175,54.0182,54.136,287225.0
2018-05-11 10:40:00,59.78,59.89,59.72,59.73,109533.0,54.145,54.2446,54.0907,54.0997,109533.0
2018-05-11 10:50:00,59.73,59.89,59.72,59.89,141580.0,54.0997,54.2446,54.0907,54.2446,141580.0
2018-05-11 11:00:00,59.89,59.89,59.74,59.75,85656.0,54.2446,54.2446,54.1088,54.1178,85656.0
2018-05-11 11:10:00,59.75,59.91,59.73,59.9,98096.0,54.1178,54.2628,54.0997,54.2537,98096.0
2018-05-11 11:20:00,59.9,59.94,59.88,59.89,118939.0,54.2537,54.2899,54.2356,54.2446,118939.0
2018-05-11 11:30:00,59.89,59.89,59.73,59.74,141043.0,54.2446,54.2446,54.0997,54.1088,141043.0
2018-05-11 11:40:00,59.73,59.77,59.55,59.63,182287.0,54.0997,54.136,53.9367,54.0091,182287.0
2018-05-11 11:50:00,59.63,59.69,59.56,59.57,162527.0,54.0091,54.0635,53.9457,53.9548,162527.0
2018-05-11 12:00:00,59.56,59.59,59.51,59.53,113771.0,53.9457,53.9729,53.9005,53.9186,113771.0
2018-05-11 12:10:00,59.52,59.53,59.41,59.46,131923.0,53.9095,53.9186,53.8099,53.8552,131923.0
2018-05-11 12:20:00,59.45,59.5,59.37,59.42,218604.0,53.8461,53.8914,53.7737,53.8189,218604.0
2018-05-11 12:30:00,59.41,59.48,59.37,59.41,95370.0,53.8099,53.8733,53.7737,53.8099,95370.0
2018-05-11 12:40:00,59.42,59.49,59.39,59.42,153377.0,53.8189,53.8823,53.7918,53.8189,153377.0
2018-05-11 12:50:00,59.42,59.46,59.38,59.42,95336.0,53.8189,53.8552,53.7827,53.8189,95336.0
2018-05-11 13:00:00,59.42,59.51,59.41,59.47,110661.0,53.8189,53.9005,53.8099,53.8642,110661.0
2018-05-11 13:10:00,59.47,59.48,59.33,59.36,85620.0,53.8642,53.8733,53.7374,53.7646,85620.0
2018-05-11 13:20:00,59.36,59.39,59.31,59.31,70857.0,53.7646,53.7918,53.7193,53.7193,70857.0
2018-05-11 13:30:00,59.31,59.33,59.27,59.28,80480.0,53.7193,53.7374,53.6831,53.6921,80480.0
2018-05-11 13:40:00,59.27,59.33,59.23,59.33,72168.0,53.6831,53.7374,53.6469,53.7374,72168.0
2018-05-11 13:50:00,59.33,59.33,59.26,59.27,85065.0,53.7374,53.7374,53.674,53.6831,85065.0
2018-05-11 14:00:00,59.27,59.28,59.14,59.15,125512.0,53.6831,53.6921,53.5653,53.5744,125512.0
2018-05-11 14:10:00,59.15,59.18,59.07,59.11,204212.0,53.5744,53.6016,53.5019,53.5382,204212.0
2018-05-11 14:20:00,59.11,59.2,59.11,59.13,182321.0,53.5382,53.6197,53.5382,53.5563,182321.0
2018-05-11 14:30:00,59.12,59.15,59.08,59.14,88479.0,53.5472,53.5744,53.511,53.5653,88479.0
2018-05-11 14:40:00,59.13,59.23,59.12,59.23,69265.0,53.5563,53.6469,53.5472,53.6469,69265.0
2018-05-11 14:50:00,59.22,59.37,59.13,59.36,131097.0,53.6378,53.7737,53.5563,53.7646,131097.0
2018-05-11 15:00:00,59.35,59.43,59.33,59.39,103788.0,53.7555,53.828,53.7374,53.7918,103788.0
2018-05-11 15:10:00,59.39,59.47,59.39,59.43,76764.0,53.7918,53.8642,53.7918,53.828,76764.0
2018-05-11 15:20:00,59.43,59.46,59.39,59.44,93456.0,53.828,53.8552,53.7918,53.8371,93456.0
2018-05-11 15:30:00,59.43,59.45,59.38,59.42,133682.0,53.828,53.8461,53.7827,53.8189,133682.0
2018-05-11 15:40:00,59.42,59.45,59.36,59.42,253699.0,53.8189,53.8461,53.7646,53.8189,253699.0
2018-05-11 15:50:00,59.43,59.48,59.38,59.46,552898.0,53.828,53.8733,53.7827,53.8552,552898.0
2018-05-14 09:30:00,59.59,59.75,59.29,59.3,240897.0,53.9729,54.1178,53.7012,53.7103,240897.0
2018-05-14 09:40:00,59.3,59.43,59.18,59.43,107526.0,53.7103,53.828,53.6016,53.828,107526.0
2018-05-14 09:50:00,59.43,59.44,59.16,59.17,76511.0,53.828,53.8371,53.5835,53.5925,76511.0
2018-05-14 10:00:00,59.17,59.19,59.02,59.16,195082.0,53.5925,53.6106,53.4566,53.5835,195082.0
2018-05-14 10:10:00,59.17,59.22,59.11,59.15,53455.0,53.5925,53.6378,53.5382,53.5744,53455.0
2018-05-14 10:20:00,59.15,59.24,59.06,59.11,86302.0,53.5744,53.6559,53.4929,53.5382,86302.0
2018-05-14 10:30:00,59.11,59.24,59.08,59.11,112900.0,53.5382,53.6559,53.511,53.5382,112900.0
2018-05-14 10:40:00,59.1,59.13,58.96,58.99,55205.0,53.5291,53.5563,53.4023,53.4295,55205.0
2018-05-14 10:50:00,59.0,59.04,58.87,58.92,109608.0,53.4385,53.4748,53.3208,53.3661,109608.0
2018-05-14 11:00:00,58.92,58.99,58.88,58.98,88156.0,53.3661,53.4295,53.3298,53.4204,88156.0
2018-05-14 11:10:00,58.98,59.09,58.96,59.07,92746.0,53.4204,53.52,53.4023,53.5019,92746.0
2018-05-14 11:20:00,59.06,59.1,58.89,58.9,191345.0,53.4929,53.5291,53.3389,53.348,191345.0
2018-05-14 11:30:00,58.89,58.96,58.87,58.87,105807.0,53.3389,53.4023,53.3208,53.3208,105807.0
2018-05-14 11:40:00,58.87,58.87,58.75,58.82,112969.0,53.3208,53.3208,53.2121,53.2755,112969.0
2018-05-14 11:50:00,58.81,58.87,58.79,58.83,65705.0,53.2664,53.3208,53.2483,53.2846,65705.0
2018-05-14 12:00:00,58.82,58.95,58.8,58.82,102819.0,53.2755,53.3932,53.2574,53.2755,102819.0
2018-05-14 12:10:00,58.83,58.89,58.77,58.8,86314.0,53.2846,53.3389,53.2302,53.2574,86314.0
2018-05-14 12:20:00,58.8,58.87,58.72,58.72,91380.0,53.2574,53.3208,53.1849,53.1849,91380.0
2018-05-14 12:30:00,58.72,58.76,58.68,58.68,95276.0,53.1849,53.2212,53.1487,53.1487,95276.0
2018-05-14 12:40:00,58.68,58.68,58.6,58.61,107946.0,53.1487,53.1487,53.0762,53.0853,107946.0
2018-05-14 12:50:00,58.61,58.64,58.48,58.49,120642.0,53.0853,53.1125,52.9675,52.9766,120642.0
2018-05-14 13:00:00,58.48,58.6,58.44,58.59,66741.0,52.9675,53.0762,52.9313,53.0672,66741.0
2018-05-14 13:10:00,58.59,58.62,58.43,58.45,111267.0,53.0672,53.0944,52.9223,52.9404,111267.0
2018-05-14 13:20:00,58.46,58.62,58.46,58.62,69652.0,52.9494,53.0944,52.9494,53.0944,69652.0
2018-05-14 13:30:00,58.62,58.7,58.56,58.69,75231.0,53.0944,53.1668,53.04,53.1578,75231.0
2018-05-14 13:40:00,58.68,58.72,58.62,58.65,65760.0,53.1487,53.1849,53.0944,53.1215,65760.0
2018-05-14 13:50:00,58.64,58.69,58.59,58.68,107031.0,53.1125,53.1578,53.0672,53.1487,107031.0
2018-05-14 14:00:00,58.67,58.68,58.57,58.59,61241.0,53.1396,53.1487,53.0491,53.0672,61241.0
2018-05-14 14:10:00,58.59,58.64,58.53,58.54,81645.0,53.0672,53.1125,53.0128,53.0219,81645.0
2018-05-14 14:20:00,58.55,58.61,58.55,58.6,98442.0,53.0309,53.0853,53.0309,53.0762,98442.0
2018-05-14 14:30:00,58.59,58.8,58.58,58.8,83723.0,53.0672,53.2574,53.0581,53.2574,83723.0
2018-05-14 14:40:00,58.79,58.88,58.77,58.79,141981.0,53.2483,53.3298,53.2302,53.2483,141981.0
2018-05-14 14:50:00,58.79,58.94,58.76,58.93,145623.0,53.2483,53.3842,53.2212,53.3751,145623.0
2018-05-14 15:00:00,58.94,58.99,58.88,58.98,96620.0,53.3842,53.4295,53.3298,53.4204,96620.0
2018-05-14 15:10:00,58.99,59.03,58.92,58.94,115984.0,53.4295,53.4657,53.3661,53.3842,115984.0
2018-05-14 15:20:00,58.93,59.11,58.93,59.11,162237.0,53.3751,53.5382,53.3751,53.5382,162237.0
2018-05-14 15:30:00,59.11,59.14,58.95,58.96,126678.0,53.5382,53.5653,53.3932,53.4023,126678.0
2018-05-14 15:40:00,58.95,58.97,58.85,58.86,251536.0,53.3932,53.4114,53.3027,53.3117,251536.0
2018-05-14 15:50:00,58.86,58.95,58.84,58.94,470434.0,53.3117,53.3932,53.2936,53.3842,470434.0
2018-05-15 09:30:00,58.74,59.15,58.53,58.94,284255.0,53.203,53.5744,53.0128,53.3842,284255.0
2018-05-15 09:40:00,58.95,59.05,58.83,58.93,272157.0,53.3932,53.4838,53.2846,53.3751,272157.0
2018-05-15 09:50:00,58.91,59.1,58.88,58.89,120887.0,53.357,53.5291,53.3298,53.3389,120887.0
2018-05-15 10:00:00,58.88,58.88,58.7,58.75,155519.0,53.3298,53.3298,53.1668,53.2121,155519.0
2018-05-15 10:10:00,58.74,58.85,58.67,58.85,49330.0,53.203,53.3027,53.1396,53.3027,49330.0
2018-05-15 10:20:00,58.86,58.93,58.72,58.73,46707.0,53.3117,53.3751,53.1849,53.194,46707.0
2018-05-15 10:30:00,58.72,59.02,58.69,59.0,72019.0,53.1849,53.4566,53.1578,53.4385,72019.0
2018-05-15 10:40:00,58.98,59.01,58.52,58.59,171399.0,53.4204,53.4476,53.0038,53.0672,171399.0
2018-05-15 10:50:00,58.58,58.63,58.45,58.54,74386.0,53.0581,53.1034,52.9404,53.0219,74386.0
2018-05-15 11:00:00,58.54,58.7,58.54,58.68,53767.0,53.0219,53.1668,53.0219,53.1487,53767.0
2018-05-15 11:10:00,58.67,58.93,58.66,58.93,171562.0,53.1396,53.3751,53.1306,53.3751,171562.0
2018-05-15 11:20:00,58.94,58.98,58.85,58.96,142329.0,53.3842,53.4204,53.3027,53.4023,142329.0
2018-05-15 11:30:00,58.96,59.09,58.94,58.97,47805.0,53.4023,53.52,53.3842,53.4114,47805.0
2018-05-15 11:40:00,58.98,59.08,58.92,59.05,149620.0,53.4204,53.511,53.3661,53.4838,149620.0
2018-05-15 11:50:00,59.04,59.06,58.79,58.82,94118.0,53.4748,53.4929,53.2483,53.2755,94118.0
2018-05-15 12:00:00,58.83,58.84,58.7,58.77,96485.0,53.2846,53.2936,53.1668,53.2302,96485.0
2018-05-15 12:10:00,58.76,58.82,58.71,58.75,40723.0,53.2212,53.2755,53.1759,53.2121,40723.0
2018-05-15 12:20:00,58.76,58.8,58.69,58.8,43183.0,53.2212,53.2574,53.1578,53.2574,43183.0
2018-05-15 12:30:00,58.79,58.87,58.76,58.85,55693.0,53.2483,53.3208,53.2212,53.3027,55693.0
2018-05-15 12:40:00,58.85,58.99,58.85,58.96,160693.0,53.3027,53.4295,53.3027,53.4023,160693.0
2018-05-15 12:50:00,58.97,59.04,58.88,58.93,155432.0,53.4114,53.4748,53.3298,53.3751,155432.0
2018-05-15 13:00:00,58.93,58.96,58.82,58.87,248569.0,53.3751,53.4023,53.2755,53.3208,248569.0
2018-05-15 13:10:00,58.88,58.94,58.86,58.91,65425.0,53.3298,53.3842,53.3117,53.357,65425.0
2018-05-15 13:20:00,58.91,58.94,58.8,58.81,53703.0,53.357,53.3842,53.2574,53.2664,53703.0
2018-05-15 13:30:00,58.83,58.87,58.77,58.83,52717.0,53.2846,53.3208,53.2302,53.2846,52717.0
2018-05-15 13:40:00,58.82,58.92,58.79,58.91,55076.0,53.2755,53.3661,53.2483,53.357,55076.0
2018-05-15 13:50:00,58.92,58.93,58.69,58.71,93150.0,53.3661,53.3751,53.1578,53.1759,93150.0
2018-05-15 14:00:00,58.7,58.89,58.7,58.87,75957.0,53.1668,53.3389,53.1668,53.3208,75957.0
2018-05-15 14:10:00,58.86,58.97,58.83,58.95,190525.0,53.3117,53.4114,53.2846,53.3932,190525.0
2018-05-15 14:20:00,58.95,59.0,58.81,58.95,134816.0,53.3932,53.4385,53.2664,53.3932,134816.0
2018-05-15 14:30:00,58.94,59.09,58.93,58.96,268709.0,53.3842,53.52,53.3751,53.4023,268709.0
2018-05-15 14:40:00,58.96,58.96,58.84,58.85,67242.0,53.4023,53.4023,53.2936,53.3027,67242.0
2018-05-15 14:50:00,58.85,58.92,58.8,58.87,58121.0,53.3027,53.3661,53.2574,53.3208,58121.0
2018-05-15 15:00:00,58.88,58.92,58.72,58.73,82495.0,53.3298,53.3661,53.1849,53.194,82495.0
2018-05-15 15:10:00,58.73,58.77,58.65,58.74,146951.0,53.194,53.2302,53.1215,53.203,146951.0
2018-05-15 15:20:00,58.74,58.82,58.67,58.73,94314.0,53.203,53.2755,53.1396,53.194,94314.0
2018-05-15 15:30:00,58.73,58.86,58.7,58.83,96147.0,53.194,53.3117,53.1668,53.2846,96147.0
2018-05-15 15:40:00,58.83,58.83,58.7,58.7,240395.0,53.2846,53.2846,53.1668,53.1668,240395.0
2018-05-15 15:50:00,58.71,58.87,58.68,58.83,762629.0,53.1759,53.3208,53.1487,53.2846,762629.0
2018-05-16 09:30:00,58.78,58.99,58.67,58.88,148933.0,53.2393,53.4295,53.1396,53.3298,148933.0
2018-05-16 09:40:00,58.88,59.0,58.72,58.82,120856.0,53.3298,53.4385,53.1849,53.2755,120856.0
2018-05-16 09:50:00,58.83,58.88,58.76,58.77,203623.0,53.2846,53.3298,53.2212,53.2302,203623.0
2018-05-16 10:00:00,58.78,58.86,58.67,58.79,87367.0,53.2393,53.3117,53.1396,53.2483,87367.0
2018-05-16 10:10:00,58.8,58.91,58.71,58.91,75966.0,53.2574,53.357,53.1759,53.357,75966.0
2018-05-16 10:20:00,58.9,59.0,58.85,58.92,105081.0,53.348,53.4385,53.3027,53.3661,105081.0
2018-05-16 10:30:00,58.92,59.01,58.9,58.95,152207.0,53.3661,53.4476,53.348,53.3932,152207.0
2018-05-16 10:40:00,58.95,58.98,58.88,58.96,159513.0,53.3932,53.4204,53.3298,53.4023,159513.0
2018-05-16 10:50:00,58.95,59.03,58.93,58.95,198117.0,53.3932,53.4657,53.3751,53.3932,198117.0
2018-05-16 11:00:00,58.95,58.95,58.79,58.83,60800.0,53.3932,53.3932,53.2483,53.2846,60800.0
2018-05-16 11:10:00,58.83,58.85,58.69,58.69,77396.0,53.2846,53.3027,53.1578,53.1578,77396.0
2018-05-16 11:20:00,58.69,58.86,58.68,58.8,69928.0,53.1578,53.3117,53.1487,53.2574,69928.0
2018-05-16 11:30:00,58.8,58.93,58.79,58.88,68019.0,53.2574,53.3751,53.2483,53.3298,68019.0
2018-05-16 11:40:00,58.88,58.95,58.81,58.91,242880.0,53.3298,53.3932,53.2664,53.357,242880.0
2018-05-16 11:50:00,58.91,58.96,58.88,58.95,187890.0,53.357,53.4023,53.3298,53.3932,187890.0
2018-05-16 12:00:00,58.95,59.06,58.91,58.97,307476.0,53.3932,53.4929,53.357,53.4114,307476.0
2018-05-16 12:10:00,58.98,59.02,58.92,58.97,230468.0,53.4204,53.4566,53.3661,53.4114,230468.0
2018-05-16 12:20:00,58.98,59.12,58.94,59.08,192775.0,53.4204,53.5472,53.3842,53.511,192775.0
2018-05-16 12:30:00,59.08,59.14,59.04,59.11,188148.0,53.511,53.5653,53.4748,53.5382,188148.0
2018-05-16 12:40:00,59.11,59.16,59.07,59.07,156892.0,53.5382,53.5835,53.5019,53.5019,156892.0
2018-05-16 12:50:00,59.08,59.13,59.02,59.07,256176.0,53.511,53.5563,53.4566,53.5019,256176.0
2018-05-16 13:00:00,59.08,59.27,59.08,59.21,127617.0,53.511,53.6831,53.511,53.6287,127617.0
2018-05-16 13:10:00,59.21,59.25,59.12,59.22,122378.0,53.6287,53.665,53.5472,53.6378,122378.0
2018-05-16 13:20:00,59.22,59.25,59.14,59.14,102732.0,53.6378,53.665,53.5653,53.5653,102732.0
2018-05-16 13:30:00,59.15,59.22,59.15,59.17,101743.0,53.5744,53.6378,53.5744,53.5925,101743.0
2018-05-16 13:40:00,59.18,59.22,59.12,59.15,153857.0,53.6016,53.6378,53.5472,53.5744,153857.0
2018-05-16 13:50:00,59.14,59.2,59.12,59.17,81477.0,53.5653,53.6197,53.5472,53.5925,81477.0
2018-05-16 14:00:00,59.17,59.25,59.15,59.16,110814.0,53.5925,53.665,53.5744,53.5835,110814.0
2018-05-16 14:10:00,59.17,59.22,59.15,59.17,60041.0,53.5925,53.6378,53.5744,53.5925,60041.0
2018-05-16 14:20:00,59.17,59.2,59.11,59.19,148376.0,53.5925,53.6197,53.5382,53.6106,148376.0
2018-05-16 14:30:00,59.19,59.21,59.11,59.13,123403.0,53.6106,53.6287,53.5382,53.5563,123403.0
2018-05-16 14:40:00,59.13,59.16,59.09,59.13,165569.0,53.5563,53.5835,53.52,53.5563,165569.0
2018-05-16 14:50:00,59.12,59.18,59.11,59.13,120569.0,53.5472,53.6016,53.5382,53.5563,120569.0
2018-05-16 15:00:00,59.13,59.14,58.97,59.05,186459.0,53.5563,53.5653,53.4114,53.4838,186459.0
2018-05-16 15:10:00,59.05,59.05,58.97,59.0,89126.0,53.4838,53.4838,53.4114,53.4385,89126.0
2018-05-16 15:20:00,59.0,59.01,58.94,58.97,126684.0,53.4385,53.4476,53.3842,53.4114,126684.0
2018-05-16 15:30:00,58.96,58.97,58.89,58.95,317741.0,53.4023,53.4114,53.3389,53.3932,317741.0
2018-05-16 15:40:00,58.95,58.97,58.86,58.87,115080.0,53.3932,53.4114,53.3117,53.3208,115080.0
2018-05-16 15:50:00,58.87,58.92,58.83,58.88,503437.0,53.3208,53.3661,53.2846,53.3298,503437.0
2018-05-17 09:30:00,59.0,59.12,58.72,58.87,253561.0,53.4385,53.5472,53.1849,53.3208,253561.0
2018-05-17 09:40:00,58.87,59.09,58.75,59.06,300940.0,53.3208,53.52,53.2121,53.4929,300940.0
2018-05-17 09:50:00,59.07,59.23,59.0,59.22,192690.0,53.5019,53.6469,53.4385,53.6378,192690.0
2018-05-17 10:00:00,59.22,59.59,59.19,59.47,134906.0,53.6378,53.9729,53.6106,53.8642,134906.0
2018-05-17 10:10:00,59.47,59.5,59.36,59.45,97438.0,53.8642,53.8914,53.7646,53.8461,97438.0
2018-05-17 10:20:00,59.45,59.62,59.45,59.57,97964.0,53.8461,54.0001,53.8461,53.9548,97964.0
2018-05-17 10:30:00,59.57,59.64,59.5,59.56,118937.0,53.9548,54.0182,53.8914,53.9457,118937.0
2018-05-17 10:40:00,59.55,59.64,59.5,59.53,195176.0,53.9367,54.0182,53.8914,53.9186,195176.0
2018-05-17 10:50:00,59.54,59.55,59.42,59.45,170725.0,53.9276,53.9367,53.8189,53.8461,170725.0
2018-05-17 11:00:00,59.45,59.51,59.44,59.48,242400.0,53.8461,53.9005,53.8371,53.8733,242400.0
2018-05-17 11:10:00,59.48,59.51,59.4,59.49,206894.0,53.8733,53.9005,53.8008,53.8823,206894.0
2018-05-17 11:20:00,59.49,59.7,59.48,59.65,171024.0,53.8823,54.0725,53.8733,54.0273,171024.0
2018-05-17 11:30:00,59.65,59.68,59.55,59.67,67548.0,54.0273,54.0544,53.9367,54.0454,67548.0
2018-05-17 11:40:00,59.67,59.77,59.64,59.75,101628.0,54.0454,54.136,54.0182,54.1178,101628.0
2018-05-17 11:50:00,59.76,59.78,59.63,59.68,130962.0,54.1269,54.145,54.0091,54.0544,130962.0
2018-05-17 12:00:00,59.69,59.72,59.59,59.6,156067.0,54.0635,54.0907,53.9729,53.982,156067.0
2018-05-17 12:10:00,59.59,59.68,59.59,59.66,98497.0,53.9729,54.0544,53.9729,54.0363,98497.0
2018-05-17 12:20:00,59.66,59.66,59.58,59.59,70832.0,54.0363,54.0363,53.9639,53.9729,70832.0
2018-05-17 12:30:00,59.59,59.65,59.57,59.57,88157.0,53.9729,54.0273,53.9548,53.9548,88157.0
2018-05-17 12:40:00,59.57,59.58,59.43,59.45,100549.0,53.9548,53.9639,53.828,53.8461,100549.0
2018-05-17 12:50:00,59.45,59.46,59.38,59.4,70555.0,53.8461,53.8552,53.7827,53.8008,70555.0
2018-05-17 13:00:00,59.41,59.49,59.4,59.46,36057.0,53.8099,53.8823,53.8008,53.8552,36057.0
2018-05-17 13:10:00,59.46,59.46,59.34,59.4,84890.0,53.8552,53.8552,53.7465,53.8008,84890.0
2018-05-17 13:20:00,59.4,59.48,59.39,59.43,64092.0,53.8008,53.8733,53.7918,53.828,64092.0
2018-05-17 13:30:00,59.44,59.44,59.35,59.4,51030.0,53.8371,53.8371,53.7555,53.8008,51030.0
2018-05-17 13:40:00,59.4,59.41,59.21,59.25,89453.0,53.8008,53.8099,53.6287,53.665,89453.0
2018-05-17 13:50:00,59.25,59.35,59.1,59.11,84494.0,53.665,53.7555,53.5291,53.5382,84494.0
2018-05-17 14:00:00,59.11,59.13,58.89,59.04,232725.0,53.5382,53.5563,53.3389,53.4748,232725.0
2018-05-17 14:10:00,59.05,59.21,59.05,59.21,60662.0,53.4838,53.6287,53.4838,53.6287,60662.0
2018-05-17 14:20:00,59.21,59.26,59.18,59.25,41986.0,53.6287,53.674,53.6016,53.665,41986.0
2018-05-17 14:30:00,59.26,59.29,59.21,59.27,48784.0,53.674,53.7012,53.6287,53.6831,48784.0
2018-05-17 14:40:00,59.27,59.35,59.26,59.34,43779.0,53.6831,53.7555,53.674,53.7465,43779.0
2018-05-17 14:50:00,59.35,59.48,59.3,59.47,59373.0,53.7555,53.8733,53.7103,53.8642,59373.0
2018-05-17 15:00:00,59.47,59.53,59.47,59.49,53364.0,53.8642,53.9186,53.8642,53.8823,53364.0
2018-05-17 15:10:00,59.49,59.5,59.32,59.35,100827.0,53.8823,53.8914,53.7284,53.7555,100827.0
2018-05-17 15:20:00,59.34,59.4,59.28,59.29,77164.0,53.7465,53.8008,53.6921,53.7012,77164.0
2018-05-17 15:30:00,59.29,59.31,59.23,59.26,93734.0,53.7012,53.7193,53.6469,53.674,93734.0
2018-05-17 15:40:00,59.25,59.39,59.22,59.39,119207.0,53.665,53.7918,53.6378,53.7918,119207.0
2018-05-17 15:50:00,59.39,59.4,59.25,59.33,621119.0,53.7918,53.8008,53.665,53.7374,621119.0
2018-05-18 09:30:00,59.29,59.37,59.08,59.33,268398.0,53.7012,53.7737,53.511,53.7374,268398.0
2018-05-18 09:40:00,59.32,59.48,59.31,59.41,60163.0,53.7284,53.8733,53.7193,53.8099,60163.0
2018-05-18 09:50:00,59.41,59.41,59.22,59.28,42531.0,53.8099,53.8099,53.6378,53.6921,42531.0
2018-05-18 10:00:00,59.29,59.31,59.17,59.27,43390.0,53.7012,53.7193,53.5925,53.6831,43390.0
2018-05-18 10:10:00,59.28,59.31,59.16,59.18,92109.0,53.6921,53.7193,53.5835,53.6016,92109.0
2018-05-18 10:20:00,59.17,59.33,59.16,59.18,71182.0,53.5925,53.7374,53.5835,53.6016,71182.0
2018-05-18 10:30:00,59.18,59.18,58.88,58.95,76533.0,53.6016,53.6016,53.3298,53.3932,76533.0
2018-05-18 10:40:00,58.95,59.17,58.9,59.11,60320.0,53.3932,53.5925,53.348,53.5382,60320.0
2018-05-18 10:50:00,59.11,59.22,59.09,59.2,72631.0,53.5382,53.6378,53.52,53.6197,72631.0
2018-05-18 11:00:00,59.21,59.3,59.18,59.27,141513.0,53.6287,53.7103,53.6016,53.6831,141513.0
2018-05-18 11:10:00,59.27,59.39,59.26,59.37,50088.0,53.6831,53.7918,53.674,53.7737,50088.0
2018-05-18 11:20:00,59.37,59.38,59.26,59.26,25599.0,53.7737,53.7827,53.674,53.674,25599.0
2018-05-18 11:30:00,59.27,59.39,59.27,59.35,28490.0,53.6831,53.7918,53.6831,53.7555,28490.0
2018-05-18 11:40:00,59.35,59.39,59.27,59.3,42874.0,53.7555,53.7918,53.6831,53.7103,42874.0
2018-05-18 11:50:00,59.3,59.3,59.14,59.16,68689.0,53.7103,53.7103,53.5653,53.5835,68689.0
2018-05-18 12:00:00,59.16,59.16,59.11,59.15,28656.0,53.5835,53.5835,53.5382,53.5744,28656.0
2018-05-18 12:10:00,59.15,59.22,59.12,59.17,29553.0,53.5744,53.6378,53.5472,53.5925,29553.0
2018-05-18 12:20:00,59.17,59.2,59.12,59.14,24307.0,53.5925,53.6197,53.5472,53.5653,24307.0
2018-05-18 12:30:00,59.13,59.15,59.06,59.13,29226.0,53.5563,53.5744,53.4929,53.5563,29226.0
2018-05-18 12:40:00,59.12,59.16,59.11,59.15,48212.0,53.5472,53.5835,53.5382,53.5744,48212.0
2018-05-18 12:50:00,59.15,59.16,59.08,59.11,35607.0,53.5744,53.5835,53.511,53.5382,35607.0
2018-05-18 13:00:00,59.12,59.19,59.07,59.18,27712.0,53.5472,53.6106,53.5019,53.6016,27712.0
2018-05-18 13:10:00,59.18,59.26,59.12,59.23,27780.0,53.6016,53.674,53.5472,53.6469,27780.0
2018-05-18 13:20:00,59.23,59.3,59.21,59.26,24714.0,53.6469,53.7103,53.6287,53.674,24714.0
2018-05-18 13:30:00,59.26,59.27,59.15,59.18,40170.0,53.674,53.6831,53.5744,53.6016,40170.0
2018-05-18 13:40:00,59.19,59.25,59.16,59.24,57188.0,53.6106,53.665,53.5835,53.6559,57188.0
2018-05-18 13:50:00,59.24,59.28,59.18,59.28,22665.0,53.6559,53.6921,53.6016,53.6921,22665.0
2018-05-18 14:00:00,59.27,59.28,59.18,59.25,40195.0,53.6831,53.6921,53.6016,53.665,40195.0
2018-05-18 14:10:00,59.26,59.29,59.22,59.28,24377.0,53.674,53.7012,53.6378,53.6921,24377.0
2018-05-18 14:20:00,59.27,59.28,59.22,59.26,25481.0,53.6831,53.6921,53.6378,53.674,25481.0
2018-05-18 14:30:00,59.26,59.27,59.22,59.23,31060.0,53.674,53.6831,53.6378,53.6469,31060.0
2018-05-18 14:40:00,59.22,59.28,59.22,59.27,32751.0,53.6378,53.6921,53.6378,53.6831,32751.0
2018-05-18 14:50:00,59.28,59.32,59.26,59.28,118632.0,53.6921,53.7284,53.674,53.6921,118632.0
2018-05-18 15:00:00,59.3,59.3,59.15,59.19,36900.0,53.7103,53.7103,53.5744,53.6106,36900.0
2018-05-18 15:10:00,59.18,59.18,59.11,59.13,64413.0,53.6016,53.6016,53.5382,53.5563,64413.0
2018-05-18 15:20:00,59.13,59.19,59.12,59.18,74890.0,53.5563,53.6106,53.5472,53.6016,74890.0
2018-05-18 15:30:00,59.19,59.26,59.13,59.26,82492.0,53.6106,53.674,53.5563,53.674,82492.0
2018-05-18 15:40:00,59.27,59.29,59.18,59.2,171110.0,53.6831,53.7012,53.6016,53.6197,171110.0
2018-05-18 15:50:00,59.19,59.22,59.13,59.14,266472.0,53.6106,53.6378,53.5563,53.5653,266472.0
2018-05-21 09:30:00,59.54,59.99,59.5,59.93,260856.0,53.9276,54.3352,53.8914,54.2809,260856.0
2018-05-21 09:40:00,59.92,60.22,59.89,59.98,441349.0,54.2718,54.5435,54.2446,54.3262,441349.0
2018-05-21 09:50:00,59.98,60.08,59.92,59.95,163835.0,54.3262,54.4167,54.2718,54.299,163835.0
2018-05-21 10:00:00,59.95,60.04,59.85,59.85,183586.0,54.299,54.3805,54.2084,54.2084,183586.0
2018-05-21 10:10:00,59.85,59.86,59.73,59.75,125312.0,54.2084,54.2175,54.0997,54.1178,125312.0
2018-05-21 10:20:00,59.74,59.82,59.73,59.8,101825.0,54.1088,54.1812,54.0997,54.1631,101825.0
2018-05-21 10:30:00,59.81,59.91,59.81,59.89,102921.0,54.1722,54.2628,54.1722,54.2446,102921.0
2018-05-21 10:40:00,59.9,59.92,59.84,59.88,117810.0,54.2537,54.2718,54.1994,54.2356,117810.0
2018-05-21 10:50:00,59.88,59.9,59.81,59.87,100054.0,54.2356,54.2537,54.1722,54.2265,100054.0
2018-05-21 11:00:00,59.87,59.88,59.77,59.78,54253.0,54.2265,54.2356,54.136,54.145,54253.0
2018-05-21 11:10:00,59.77,59.77,59.68,59.7,204539.0,54.136,54.136,54.0544,54.0725,204539.0
2018-05-21 11:20:00,59.69,59.71,59.49,59.51,88447.0,54.0635,54.0816,53.8823,53.9005,88447.0
2018-05-21 11:30:00,59.52,59.6,59.51,59.54,138848.0,53.9095,53.982,53.9005,53.9276,138848.0
2018-05-21 11:40:00,59.54,59.64,59.4,59.63,297864.0,53.9276,54.0182,53.8008,54.0091,297864.0
2018-05-21 11:50:00,59.62,59.64,59.59,59.64,74917.0,54.0001,54.0182,53.9729,54.0182,74917.0
2018-05-21 12:00:00,59.64,59.64,59.49,59.51,78061.0,54.0182,54.0182,53.8823,53.9005,78061.0
2018-05-21 12:10:00,59.51,59.7,59.43,59.6,151981.0,53.9005,54.0725,53.828,53.982,151981.0
2018-05-21 12:20:00,59.61,59.66,59.56,59.66,101823.0,53.991,54.0363,53.9457,54.0363,101823.0
2018-05-21 12:30:00,59.66,59.66,59.53,59.54,81544.0,54.0363,54.0363,53.9186,53.9276,81544.0
2018-05-21 12:40:00,59.54,59.64,59.49,59.49,128295.0,53.9276,54.0182,53.8823,53.8823,128295.0
2018-05-21 12:50:00,59.5,59.51,59.41,59.41,141796.0,53.8914,53.9005,53.8099,53.8099,141796.0
2018-05-21 13:00:00,59.41,59.46,59.34,59.45,109696.0,53.8099,53.8552,53.7465,53.8461,109696.0
2018-05-21 13:10:00,59.45,59.51,59.38,59.43,184314.0,53.8461,53.9005,53.7827,53.828,184314.0
2018-05-21 13:20:00,59.43,59.52,59.4,59.43,137789.0,53.828,53.9095,53.8008,53.828,137789.0
2018-05-21 13:30:00,59.44,59.53,59.43,59.52,77509.0,53.8371,53.9186,53.828,53.9095,77509.0
2018-05-21 13:40:00,59.52,59.6,59.48,59.6,68225.0,53.9095,53.982,53.8733,53.982,68225.0
2018-05-21 13:50:00,59.6,59.61,59.47,59.47,168570.0,53.982,53.991,53.8642,53.8642,168570.0
2018-05-21 14:00:00,59.48,59.49,59.41,59.48,79667.0,53.8733,53.8823,53.8099,53.8733,79667.0
2018-05-21 14:10:00,59.47,59.48,59.37,59.4,116654.0,53.8642,53.8733,53.7737,53.8008,116654.0
2018-05-21 14:20:00,59.41,59.49,59.38,59.47,92118.0,53.8099,53.8823,53.7827,53.8642,92118.0
2018-05-21 14:30:00,59.47,59.47,59.35,59.4,72927.0,53.8642,53.8642,53.7555,53.8008,72927.0
2018-05-21 14:40:00,59.41,59.52,59.4,59.5,87588.0,53.8099,53.9095,53.8008,53.8914,87588.0
2018-05-21 14:50:00,59.51,59.56,59.49,59.55,66104.0,53.9005,53.9457,53.8823,53.9367,66104.0
2018-05-21 15:00:00,59.54,59.54,59.45,59.46,107019.0,53.9276,53.9276,53.8461,53.8552,107019.0
2018-05-21 15:10:00,59.46,59.55,59.44,59.51,105100.0,53.8552,53.9367,53.8371,53.9005,105100.0
2018-05-21 15:20:00,59.5,59.53,59.37,59.47,123906.0,53.8914,53.9186,53.7737,53.8642,123906.0
2018-05-21 15:30:00,59.46,59.47,59.37,59.45,152503.0,53.8552,53.8642,53.7737,53.8461,152503.0
2018-05-21 15:40:00,59.45,59.49,59.4,59.45,208173.0,53.8461,53.8823,53.8008,53.8461,208173.0
2018-05-21 15:50:00,59.46,59.52,59.44,59.45,433624.0,53.8552,53.9095,53.8371,53.8461,433624.0
2018-05-22 09:30:00,59.67,59.82,59.48,59.52,316578.0,54.0454,54.1812,53.8733,53.9095,316578.0
2018-05-22 09:40:00,59.51,59.74,59.5,59.6,128413.0,53.9005,54.1088,53.8914,53.982,128413.0
2018-05-22 09:50:00,59.6,59.71,59.56,59.7,183012.0,53.982,54.0816,53.9457,54.0725,183012.0
2018-05-22 10:00:00,59.69,59.71,59.56,59.66,153593.0,54.0635,54.0816,53.9457,54.0363,153593.0
2018-05-22 10:10:00,59.67,59.72,59.47,59.52,151411.0,54.0454,54.0907,53.8642,53.9095,151411.0
2018-05-22 10:20:00,59.52,59.68,59.5,59.59,96340.0,53.9095,54.0544,53.8914,53.9729,96340.0
2018-05-22 10:30:00,59.59,59.68,59.54,59.66,111750.0,53.9729,54.0544,53.9276,54.0363,111750.0
2018-05-22 10:40:00,59.66,59.67,59.53,59.55,143788.0,54.0363,54.0454,53.9186,53.9367,143788.0
2018-05-22 10:50:00,59.57,59.64,59.55,59.59,133888.0,53.9548,54.0182,53.9367,53.9729,133888.0
2018-05-22 11:00:00,59.59,59.71,59.56,59.63,154122.0,53.9729,54.0816,53.9457,54.0091,154122.0
2018-05-22 11:10:00,59.63,59.71,59.63,59.68,118739.0,54.0091,54.0816,54.0091,54.0544,118739.0
2018-05-22 11:20:00,59.68,59.78,59.65,59.74,239076.0,54.0544,54.145,54.0273,54.1088,239076.0
2018-05-22 11:30:00,59.73,59.74,59.68,59.7,114165.0,54.0997,54.1088,54.0544,54.0725,114165.0
2018-05-22 11:40:00,59.69,59.73,59.63,59.64,63443.0,54.0635,54.0997,54.0091,54.0182,63443.0
2018-05-22 11:50:00,59.64,59.77,59.64,59.77,80233.0,54.0182,54.136,54.0182,54.136,80233.0
2018-05-22 12:00:00,59.77,59.82,59.72,59.8,100391.0,54.136,54.1812,54.0907,54.1631,100391.0
2018-05-22 12:10:00,59.8,59.92,59.78,59.83,240332.0,54.1631,54.2718,54.145,54.1903,240332.0
2018-05-22 12:20:00,59.84,59.87,59.79,59.83,128367.0,54.1994,54.2265,54.1541,54.1903,128367.0
2018-05-22 12:30:00,59.83,59.99,59.82,59.98,180424.0,54.1903,54.3352,54.1812,54.3262,180424.0
2018-05-22 12:40:00,59.98,60.05,59.92,59.93,169501.0,54.3262,54.3896,54.2718,54.2809,169501.0
2018-05-22 12:50:00,59.94,59.98,59.92,59.94,66630.0,54.2899,54.3262,54.2718,54.2899,66630.0
2018-05-22 13:00:00,59.94,60.01,59.9,59.97,177700.0,54.2899,54.3533,54.2537,54.3171,177700.0
2018-05-22 13:10:00,59.97,60.03,59.94,59.97,138982.0,54.3171,54.3714,54.2899,54.3171,138982.0
2018-05-22 13:20:00,59.97,59.97,59.87,59.9,113740.0,54.3171,54.3171,54.2265,54.2537,113740.0
2018-05-22 13:30:00,59.89,59.89,59.83,59.84,62793.0,54.2446,54.2446,54.1903,54.1994,62793.0
2018-05-22 13:40:00,59.83,59.84,59.74,59.78,128815.0,54.1903,54.1994,54.1088,54.145,128815.0
2018-05-22 13:50:00,59.78,59.79,59.74,59.77,103055.0,54.145,54.1541,54.1088,54.136,103055.0
2018-05-22 14:00:00,59.76,59.94,59.76,59.93,56841.0,54.1269,54.2899,54.1269,54.2809,56841.0
2018-05-22 14:10:00,59.93,59.97,59.9,59.94,46270.0,54.2809,54.3171,54.2537,54.2899,46270.0
2018-05-22 14:20:00,59.93,59.97,59.89,59.9,70865.0,54.2809,54.3171,54.2446,54.2537,70865.0
2018-05-22 14:30:00,59.9,59.94,59.87,59.88,47006.0,54.2537,54.2899,54.2265,54.2356,47006.0
2018-05-22 14:40:00,59.88,59.88,59.78,59.78,58166.0,54.2356,54.2356,54.145,54.145,58166.0
2018-05-22 14:50:00,59.78,59.78,59.63,59.63,126609.0,54.145,54.145,54.0091,54.0091,126609.0
2018-05-22 15:00:00,59.63,59.73,59.6,59.66,87181.0,54.0091,54.0997,53.982,54.0363,87181.0
2018-05-22 15:10:00,59.67,59.73,59.64,59.7,230699.0,54.0454,54.0997,54.0182,54.0725,230699.0
2018-05-22 15:20:00,59.7,59.77,59.66,59.68,138469.0,54.0725,54.136,54.0363,54.0544,138469.0
2018-05-22 15:30:00,59.7,59.7,59.58,59.61,224593.0,54.0725,54.0725,53.9639,53.991,224593.0
2018-05-22 15:40:00,59.6,59.7,59.57,59.69,224789.0,53.982,54.0725,53.9548,54.0635,224789.0
2018-05-22 15:50:00,59.68,59.69,59.55,59.6,568539.0,54.0544,54.0635,53.9367,53.982,568539.0
2018-05-23 09:30:00,59.14,59.35,58.91,59.03,152864.0,53.5653,53.7555,53.357,53.4657,152864.0
2018-05-23 09:40:00,59.03,59.09,58.69,58.7,110858.0,53.4657,53.52,53.1578,53.1668,110858.0
2018-05-23 09:50:00,58.7,58.82,58.63,58.67,116756.0,53.1668,53.2755,53.1034,53.1396,116756.0
2018-05-23 10:00:00,58.67,58.94,58.65,58.94,220560.0,53.1396,53.3842,53.1215,53.3842,220560.0
2018-05-23 10:10:00,58.95,58.97,58.85,58.85,128622.0,53.3932,53.4114,53.3027,53.3027,128622.0
2018-05-23 10:20:00,58.85,58.92,58.82,58.82,67461.0,53.3027,53.3661,53.2755,53.2755,67461.0
2018-05-23 10:30:00,58.81,58.81,58.51,58.52,100660.0,53.2664,53.2664,52.9947,53.0038,100660.0
2018-05-23 10:40:00,58.51,58.52,58.34,58.41,149032.0,52.9947,53.0038,52.8407,52.9041,149032.0
2018-05-23 10:50:00,58.4,58.41,58.26,58.36,127990.0,52.8951,52.9041,52.7683,52.8589,127990.0
2018-05-23 11:00:00,58.36,58.5,58.33,58.37,77125.0,52.8589,52.9857,52.8317,52.8679,77125.0
2018-05-23 11:10:00,58.37,58.51,58.29,58.48,70713.0,52.8679,52.9947,52.7955,52.9675,70713.0
2018-05-23 11:20:00,58.48,58.6,58.43,58.5,82917.0,52.9675,53.0762,52.9223,52.9857,82917.0
2018-05-23 11:30:00,58.5,58.57,58.45,58.48,60132.0,52.9857,53.0491,52.9404,52.9675,60132.0
2018-05-23 11:40:00,58.47,58.56,58.46,58.54,72970.0,52.9585,53.04,52.9494,53.0219,72970.0
2018-05-23 11:50:00,58.54,58.62,58.41,58.42,128786.0,53.0219,53.0944,52.9041,52.9132,128786.0
2018-05-23 12:00:00,58.42,58.51,58.39,58.51,107363.0,52.9132,52.9947,52.886,52.9947,107363.0
2018-05-23 12:10:00,58.51,58.55,58.37,58.4,64965.0,52.9947,53.0309,52.8679,52.8951,64965.0
2018-05-23 12:20:00,58.41,58.41,58.3,58.34,63519.0,52.9041,52.9041,52.8045,52.8407,63519.0
2018-05-23 12:30:00,58.35,58.43,58.35,58.43,53748.0,52.8498,52.9223,52.8498,52.9223,53748.0
2018-05-23 12:40:00,58.44,58.51,58.43,58.48,60751.0,52.9313,52.9947,52.9223,52.9675,60751.0
2018-05-23 12:50:00,58.48,58.55,58.45,58.52,66391.0,52.9675,53.0309,52.9404,53.0038,66391.0
2018-05-23 13:00:00,58.53,58.54,58.42,58.44,40485.0,53.0128,53.0219,52.9132,52.9313,40485.0
2018-05-23 13:10:00,58.43,58.49,58.42,58.45,47959.0,52.9223,52.9766,52.9132,52.9404,47959.0
2018-05-23 13:20:00,58.45,58.57,58.44,58.55,54898.0,52.9404,53.0491,52.9313,53.0309,54898.0
2018-05-23 13:30:00,58.55,58.56,58.49,58.5,50284.0,53.0309,53.04,52.9766,52.9857,50284.0
2018-05-23 13:40:00,58.49,58.63,58.49,58.6,46372.0,52.9766,53.1034,52.9766,53.0762,46372.0
2018-05-23 13:50:00,58.59,58.64,58.53,58.55,53322.0,53.0672,53.1125,53.0128,53.0309,53322.0
2018-05-23 14:00:00,58.54,58.69,58.53,58.67,135455.0,53.0219,53.1578,53.0128,53.1396,135455.0
2018-05-23 14:10:00,58.68,58.69,58.56,58.57,97063.0,53.1487,53.1578,53.04,53.0491,97063.0
2018-05-23 14:20:00,58.57,58.71,58.53,58.57,70239.0,53.0491,53.1759,53.0128,53.0491,70239.0
2018-05-23 14:30:00,58.58,58.6,58.45,58.48,52516.0,53.0581,53.0762,52.9404,52.9675,52516.0
2018-05-23 14:40:00,58.47,58.55,58.47,58.51,55784.0,52.9585,53.0309,52.9585,52.9947,55784.0
2018-05-23 14:50:00,58.51,58.65,58.5,58.63,66414.0,52.9947,53.1215,52.9857,53.1034,66414.0
2018-05-23 15:00:00,58.64,58.71,58.62,58.67,122722.0,53.1125,53.1759,53.0944,53.1396,122722.0
2018-05-23 15:10:00,58.67,58.7,58.61,58.66,99640.0,53.1396,53.1668,53.0853,53.1306,99640.0
2018-05-23 15:20:00,58.66,58.79,58.62,58.78,77842.0,53.1306,53.2483,53.0944,53.2393,77842.0
2018-05-23 15:30:00,58.78,58.79,58.7,58.73,142423.0,53.2393,53.2483,53.1668,53.194,142423.0
2018-05-23 15:40:00,58.74,58.77,58.68,58.72,194105.0,53.203,53.2302,53.1487,53.1849,194105.0
2018-05-23 15:50:00,58.73,58.94,58.73,58.92,481491.0,53.194,53.3842,53.194,53.3661,481491.0
2018-05-24 09:30:00,58.58,58.65,58.29,58.4,228616.0,53.0581,53.1215,52.7955,52.8951,228616.0
2018-05-24 09:40:00,58.4,58.56,58.08,58.11,283360.0,52.8951,53.04,52.6053,52.6324,283360.0
2018-05-24 09:50:00,58.11,58.11,57.62,57.63,296156.0,52.6324,52.6324,52.1886,52.1977,296156.0
2018-05-24 10:00:00,57.63,57.89,57.56,57.69,252694.0,52.1977,52.4332,52.1343,52.252,252694.0
2018-05-24 10:10:00,57.7,57.77,57.66,57.7,162055.0,52.2611,52.3245,52.2248,52.2611,162055.0
2018-05-24 10:20:00,57.7,57.9,57.68,57.87,159692.0,52.2611,52.4422,52.243,52.415,159692.0
2018-05-24 10:30:00,57.87,57.87,57.69,57.83,332313.0,52.415,52.415,52.252,52.3788,332313.0
2018-05-24 10:40:00,57.83,57.89,57.61,57.63,110382.0,52.3788,52.4332,52.1796,52.1977,110382.0
2018-05-24 10:50:00,57.62,57.66,57.42,57.45,105581.0,52.1886,52.2248,52.0075,52.0346,105581.0
2018-05-24 11:00:00,57.45,57.72,57.4,57.67,120935.0,52.0346,52.2792,51.9894,52.2339,120935.0
2018-05-24 11:10:00,57.67,57.81,57.58,57.76,140009.0,52.2339,52.3607,52.1524,52.3154,140009.0
2018-05-24 11:20:00,57.76,57.81,57.7,57.8,86085.0,52.3154,52.3607,52.2611,52.3516,86085.0
2018-05-24 11:30:00,57.81,57.91,57.71,57.75,110214.0,52.3607,52.4513,52.2701,52.3064,110214.0
2018-05-24 11:40:00,57.75,57.95,57.75,57.93,55909.0,52.3064,52.4875,52.3064,52.4694,55909.0
2018-05-24 11:50:00,57.93,57.97,57.78,57.96,91623.0,52.4694,52.5056,52.3335,52.4966,91623.0
2018-05-24 12:00:00,57.96,58.0,57.88,57.88,87746.0,52.4966,52.5328,52.4241,52.4241,87746.0
2018-05-24 12:10:00,57.89,58.0,57.88,57.96,173151.0,52.4332,52.5328,52.4241,52.4966,173151.0
2018-05-24 12:20:00,57.96,58.02,57.92,57.96,106227.0,52.4966,52.5509,52.4603,52.4966,106227.0
2018-05-24 12:30:00,57.96,58.01,57.8,57.81,112317.0,52.4966,52.5419,52.3516,52.3607,112317.0
2018-05-24 12:40:00,57.81,58.0,57.8,58.0,89685.0,52.3607,52.5328,52.3516,52.5328,89685.0
2018-05-24 12:50:00,58.0,58.08,57.97,58.08,62201.0,52.5328,52.6053,52.5056,52.6053,62201.0
2018-05-24 13:00:00,58.08,58.22,58.07,58.22,122854.0,52.6053,52.7321,52.5962,52.7321,122854.0
2018-05-24 13:10:00,58.21,58.33,58.16,58.27,103041.0,52.723,52.8317,52.6777,52.7773,103041.0
2018-05-24 13:20:00,58.29,58.29,58.13,58.13,60505.0,52.7955,52.7955,52.6505,52.6505,60505.0
2018-05-24 13:30:00,58.14,58.21,58.08,58.14,63528.0,52.6596,52.723,52.6053,52.6596,63528.0
2018-05-24 13:40:00,58.15,58.21,58.12,58.14,61076.0,52.6687,52.723,52.6415,52.6596,61076.0
2018-05-24 13:50:00,58.15,58.18,58.01,58.1,77312.0,52.6687,52.6958,52.5419,52.6234,77312.0
2018-05-24 14:00:00,58.09,58.13,58.02,58.13,112543.0,52.6143,52.6505,52.5509,52.6505,112543.0
2018-05-24 14:10:00,58.13,58.3,58.13,58.22,97576.0,52.6505,52.8045,52.6505,52.7321,97576.0
2018-05-24 14:20:00,58.22,58.31,58.2,58.26,79823.0,52.7321,52.8136,52.7139,52.7683,79823.0
2018-05-24 14:30:00,58.25,58.26,58.19,58.21,70359.0,52.7592,52.7683,52.7049,52.723,70359.0
2018-05-24 14:40:00,58.21,58.21,58.12,58.13,96757.0,52.723,52.723,52.6415,52.6505,96757.0
2018-05-24 14:50:00,58.13,58.16,58.09,58.15,120923.0,52.6505,52.6777,52.6143,52.6687,120923.0
2018-05-24 15:00:00,58.14,58.22,58.06,58.21,122931.0,52.6596,52.7321,52.5871,52.723,122931.0
2018-05-24 15:10:00,58.21,58.22,58.09,58.18,122952.0,52.723,52.7321,52.6143,52.6958,122952.0
2018-05-24 15:20:00,58.18,58.21,58.13,58.15,132141.0,52.6958,52.723,52.6505,52.6687,132141.0
2018-05-24 15:30:00,58.15,58.26,58.14,58.18,189491.0,52.6687,52.7683,52.6596,52.6958,189491.0
2018-05-24 15:40:00,58.17,58.18,58.09,58.14,234388.0,52.6868,52.6958,52.6143,52.6596,234388.0
2018-05-24 15:50:00,58.13,58.16,58.08,58.14,756117.0,52.6505,52.6777,52.6053,52.6596,756117.0
2018-05-25 09:30:00,57.85,58.01,57.43,57.55,252271.0,52.3969,52.5419,52.0165,52.1252,252271.0
2018-05-25 09:40:00,57.55,57.55,57.21,57.41,160940.0,52.1252,52.1252,51.8173,51.9984,160940.0
2018-05-25 09:50:00,57.4,57.43,57.18,57.4,163371.0,51.9894,52.0165,51.7901,51.9894,163371.0
2018-05-25 10:00:00,57.39,57.49,57.32,57.35,163166.0,51.9803,52.0709,51.9169,51.9441,163166.0
2018-05-25 10:10:00,57.36,57.54,57.3,57.46,138570.0,51.9531,52.1162,51.8988,52.0437,138570.0
2018-05-25 10:20:00,57.45,57.45,57.26,57.26,159056.0,52.0346,52.0346,51.8625,51.8625,159056.0
2018-05-25 10:30:00,57.27,57.31,57.22,57.23,205104.0,51.8716,51.9078,51.8263,51.8354,205104.0
2018-05-25 10:40:00,57.23,57.28,57.06,57.08,115889.0,51.8354,51.8807,51.6814,51.6995,115889.0
2018-05-25 10:50:00,57.08,57.31,57.07,57.29,174387.0,51.6995,51.9078,51.6905,51.8897,174387.0
2018-05-25 11:00:00,57.3,57.41,57.23,57.41,214814.0,51.8988,51.9984,51.8354,51.9984,214814.0
2018-05-25 11:10:00,57.41,57.55,57.39,57.45,169763.0,51.9984,52.1252,51.9803,52.0346,169763.0
2018-05-25 11:20:00,57.45,57.47,57.33,57.47,84455.0,52.0346,52.0528,51.9259,52.0528,84455.0
2018-05-25 11:30:00,57.46,57.49,57.43,57.46,108304.0,52.0437,52.0709,52.0165,52.0437,108304.0
2018-05-25 11:40:00,57.47,57.47,57.37,57.44,74099.0,52.0528,52.0528,51.9622,52.0256,74099.0
2018-05-25 11:50:00,57.44,57.44,57.37,57.4,78285.0,52.0256,52.0256,51.9622,51.9894,78285.0
2018-05-25 12:00:00,57.39,57.44,57.28,57.28,85844.0,51.9803,52.0256,51.8807,51.8807,85844.0
2018-05-25 12:10:00,57.27,57.32,57.24,57.27,62101.0,51.8716,51.9169,51.8444,51.8716,62101.0
2018-05-25 12:20:00,57.26,57.35,57.24,57.34,115264.0,51.8625,51.9441,51.8444,51.935,115264.0
2018-05-25 12:30:00,57.33,57.34,57.18,57.18,46179.0,51.9259,51.935,51.7901,51.7901,46179.0
2018-05-25 12:40:00,57.19,57.23,57.07,57.07,91879.0,51.7991,51.8354,51.6905,51.6905,91879.0
2018-05-25 12:50:00,57.08,57.14,57.05,57.09,123504.0,51.6995,51.7539,51.6723,51.7086,123504.0
2018-05-25 13:00:00,57.08,57.09,57.01,57.02,111378.0,51.6995,51.7086,51.6361,51.6452,111378.0
2018-05-25 13:10:00,57.01,57.08,56.99,56.99,118297.0,51.6361,51.6995,51.618,51.618,118297.0
2018-05-25 13:20:00,56.99,57.0,56.92,56.93,76841.0,51.618,51.6271,51.5546,51.5637,76841.0
2018-05-25 13:30:00,56.92,56.94,56.85,56.92,147637.0,51.5546,51.5727,51.4912,51.5546,147637.0
2018-05-25 13:40:00,56.93,56.94,56.85,56.88,62717.0,51.5637,51.5727,51.4912,51.5184,62717.0
2018-05-25 13:50:00,56.88,56.92,56.8,56.82,166517.0,51.5184,51.5546,51.4459,51.464,166517.0
2018-05-25 14:00:00,56.82,57.08,56.82,57.05,117071.0,51.464,51.6995,51.464,51.6723,117071.0
2018-05-25 14:10:00,57.05,57.07,56.95,56.98,87855.0,51.6723,51.6905,51.5818,51.6089,87855.0
2018-05-25 14:20:00,56.98,57.06,56.98,57.04,104696.0,51.6089,51.6814,51.6089,51.6633,104696.0
2018-05-25 14:30:00,57.04,57.06,57.01,57.01,54523.0,51.6633,51.6814,51.6361,51.6361,54523.0
2018-05-25 14:40:00,57.01,57.01,56.89,56.91,79641.0,51.6361,51.6361,51.5274,51.5455,79641.0
2018-05-25 14:50:00,56.92,57.0,56.91,56.92,81441.0,51.5546,51.6271,51.5455,51.5546,81441.0
2018-05-25 15:00:00,56.93,57.0,56.89,56.97,106573.0,51.5637,51.6271,51.5274,51.5999,106573.0
2018-05-25 15:10:00,56.97,57.15,56.97,57.11,228268.0,51.5999,51.7629,51.5999,51.7267,228268.0
2018-05-25 15:20:00,57.11,57.19,57.07,57.18,81822.0,51.7267,51.7991,51.6905,51.7901,81822.0
2018-05-25 15:30:00,57.18,57.25,57.16,57.21,134961.0,51.7901,51.8535,51.772,51.8173,134961.0
2018-05-25 15:40:00,57.22,57.31,57.18,57.28,210609.0,51.8263,51.9078,51.7901,51.8807,210609.0
2018-05-25 15:50:00,57.28,57.36,57.28,57.31,446707.0,51.8807,51.9531,51.8807,51.9078,446707.0
2018-05-29 09:30:00,56.49,56.58,56.04,56.35,254997.0,51.1651,51.2466,50.7575,51.0383,254997.0
2018-05-29 09:40:00,56.37,56.52,56.2,56.34,116948.0,51.0564,51.1923,50.9025,51.0293,116948.0
2018-05-29 09:50:00,56.36,56.54,56.31,56.47,156714.0,51.0474,51.2104,51.0021,51.147,156714.0
2018-05-29 10:00:00,56.48,56.71,56.47,56.63,214660.0,51.1561,51.3644,51.147,51.2919,214660.0
2018-05-29 10:10:00,56.63,56.76,56.53,56.57,328706.0,51.2919,51.4097,51.2014,51.2376,328706.0
2018-05-29 10:20:00,56.57,56.72,56.5,56.6,103246.0,51.2376,51.3734,51.1742,51.2648,103246.0
2018-05-29 10:30:00,56.6,56.6,56.25,56.41,95670.0,51.2648,51.2648,50.9478,51.0927,95670.0
2018-05-29 10:40:00,56.41,56.46,56.22,56.28,72535.0,51.0927,51.138,50.9206,50.9749,72535.0
2018-05-29 10:50:00,56.29,56.34,56.15,56.18,58043.0,50.984,51.0293,50.8572,50.8844,58043.0
2018-05-29 11:00:00,56.19,56.2,55.94,56.01,106301.0,50.8934,50.9025,50.667,50.7304,106301.0
2018-05-29 11:10:00,56.02,56.06,55.91,55.92,143819.0,50.7394,50.7757,50.6398,50.6489,143819.0
2018-05-29 11:20:00,55.91,56.07,55.85,55.97,100244.0,50.6398,50.7847,50.5855,50.6941,100244.0
2018-05-29 11:30:00,55.98,56.0,55.76,55.77,94025.0,50.7032,50.7213,50.5039,50.513,94025.0
2018-05-29 11:40:00,55.77,55.77,55.39,55.56,148175.0,50.513,50.513,50.1688,50.3228,148175.0
2018-05-29 11:50:00,55.55,55.65,55.48,55.57,90103.0,50.3137,50.4043,50.2503,50.3319,90103.0
2018-05-29 12:00:00,55.56,55.57,55.31,55.32,159976.0,50.3228,50.3319,50.0964,50.1054,159976.0
2018-05-29 12:10:00,55.32,55.35,55.17,55.31,116861.0,50.1054,50.1326,49.9696,50.0964,116861.0
2018-05-29 12:20:00,55.31,55.55,55.31,55.43,118834.0,50.0964,50.3137,50.0964,50.205,118834.0
2018-05-29 12:30:00,55.43,55.66,55.42,55.5,94096.0,50.205,50.4134,50.196,50.2684,94096.0
2018-05-29 12:40:00,55.51,55.63,55.5,55.57,102113.0,50.2775,50.3862,50.2684,50.3319,102113.0
2018-05-29 12:50:00,55.58,55.71,55.54,55.64,183784.0,50.3409,50.4587,50.3047,50.3953,183784.0
2018-05-29 13:00:00,55.63,55.63,55.29,55.3,83941.0,50.3862,50.3862,50.0782,50.0873,83941.0
2018-05-29 13:10:00,55.3,55.41,55.25,55.38,91542.0,50.0873,50.1869,50.042,50.1598,91542.0
2018-05-29 13:20:00,55.36,55.45,55.33,55.42,75281.0,50.1416,50.2232,50.1145,50.196,75281.0
2018-05-29 13:30:00,55.4,55.41,55.12,55.16,81558.0,50.1779,50.1869,49.9243,49.9605,81558.0
2018-05-29 13:40:00,55.16,55.37,55.15,55.37,114650.0,49.9605,50.1507,49.9514,50.1507,114650.0
2018-05-29 13:50:00,55.37,55.41,55.25,55.25,78517.0,50.1507,50.1869,50.042,50.042,78517.0
2018-05-29 14:00:00,55.25,55.29,55.1,55.16,121238.0,50.042,50.0782,49.9062,49.9605,121238.0
2018-05-29 14:10:00,55.16,55.29,55.1,55.18,218860.0,49.9605,50.0782,49.9062,49.9786,218860.0
2018-05-29 14:20:00,55.17,55.28,55.09,55.28,183148.0,49.9696,50.0692,49.8971,50.0692,183148.0
2018-05-29 14:30:00,55.27,55.36,55.18,55.2,102347.0,50.0601,50.1416,49.9786,49.9967,102347.0
2018-05-29 14:40:00,55.19,55.23,55.01,55.03,167792.0,49.9877,50.0239,49.8246,49.8428,167792.0
2018-05-29 14:50:00,55.02,55.02,54.81,54.85,314758.0,49.8337,49.8337,49.6435,49.6797,314758.0
2018-05-29 15:00:00,54.85,55.03,54.82,54.98,341981.0,49.6797,49.8428,49.6525,49.7975,341981.0
2018-05-29 15:10:00,54.98,55.06,54.86,54.91,212964.0,49.7975,49.8699,49.6888,49.7341,212964.0
2018-05-29 15:20:00,54.9,54.95,54.84,54.91,180882.0,49.725,49.7703,49.6707,49.7341,180882.0
2018-05-29 15:30:00,54.91,55.07,54.85,55.06,182631.0,49.7341,49.879,49.6797,49.8699,182631.0
2018-05-29 15:40:00,55.07,55.26,55.05,55.25,314729.0,49.879,50.0511,49.8609,50.042,314729.0
2018-05-29 15:50:00,55.25,55.32,55.09,55.13,767166.0,50.042,50.1054,49.8971,49.9333,767166.0
2018-05-30 09:30:00,56.15,56.17,55.7,55.91,282470.0,50.8572,50.8753,50.4496,50.6398,282470.0
2018-05-30 09:40:00,55.91,55.96,55.57,55.62,281420.0,50.6398,50.6851,50.3319,50.3771,281420.0
2018-05-30 09:50:00,55.64,55.68,55.44,55.54,195543.0,50.3953,50.4315,50.2141,50.3047,195543.0
2018-05-30 10:00:00,55.53,55.69,55.38,55.56,199510.0,50.2956,50.4405,50.1598,50.3228,199510.0
2018-05-30 10:10:00,55.56,55.72,55.46,55.6,147213.0,50.3228,50.4677,50.2322,50.359,147213.0
2018-05-30 10:20:00,55.6,55.63,55.44,55.55,108764.0,50.359,50.3862,50.2141,50.3137,108764.0
2018-05-30 10:30:00,55.56,55.69,55.54,55.64,163986.0,50.3228,50.4405,50.3047,50.3953,163986.0
2018-05-30 10:40:00,55.64,55.88,55.56,55.87,187044.0,50.3953,50.6126,50.3228,50.6036,187044.0
2018-05-30 10:50:00,55.87,55.97,55.86,55.95,146295.0,50.6036,50.6941,50.5945,50.676,146295.0
2018-05-30 11:00:00,55.95,56.01,55.66,55.68,202854.0,50.676,50.7304,50.4134,50.4315,202854.0
2018-05-30 11:10:00,55.68,55.75,55.63,55.7,108884.0,50.4315,50.4949,50.3862,50.4496,108884.0
2018-05-30 11:20:00,55.7,55.9,55.69,55.83,136537.0,50.4496,50.6307,50.4405,50.5673,136537.0
2018-05-30 11:30:00,55.84,56.18,55.83,56.18,193114.0,50.5764,50.8844,50.5673,50.8844,193114.0
2018-05-30 11:40:00,56.18,56.19,55.97,56.05,210979.0,50.8844,50.8934,50.6941,50.7666,210979.0
2018-05-30 11:50:00,56.05,56.19,55.97,56.09,131851.0,50.7666,50.8934,50.6941,50.8028,131851.0
2018-05-30 12:00:00,56.09,56.24,56.09,56.16,118872.0,50.8028,50.9387,50.8028,50.8662,118872.0
2018-05-30 12:10:00,56.16,56.17,56.1,56.12,75860.0,50.8662,50.8753,50.8119,50.83,75860.0
2018-05-30 12:20:00,56.12,56.3,56.11,56.26,82031.0,50.83,50.993,50.8209,50.9568,82031.0
2018-05-30 12:30:00,56.25,56.3,56.2,56.23,98191.0,50.9478,50.993,50.9025,50.9296,98191.0
2018-05-30 12:40:00,56.23,56.25,56.19,56.22,70800.0,50.9296,50.9478,50.8934,50.9206,70800.0
2018-05-30 12:50:00,56.22,56.29,56.17,56.21,66136.0,50.9206,50.984,50.8753,50.9115,66136.0
2018-05-30 13:00:00,56.2,56.23,56.06,56.11,65859.0,50.9025,50.9296,50.7757,50.8209,65859.0
2018-05-30 13:10:00,56.11,56.26,56.09,56.22,92595.0,50.8209,50.9568,50.8028,50.9206,92595.0
2018-05-30 13:20:00,56.22,56.24,56.09,56.15,79359.0,50.9206,50.9387,50.8028,50.8572,79359.0
2018-05-30 13:30:00,56.16,56.29,56.15,56.28,167916.0,50.8662,50.984,50.8572,50.9749,167916.0
2018-05-30 13:40:00,56.28,56.39,56.23,56.34,128893.0,50.9749,51.0746,50.9296,51.0293,128893.0
2018-05-30 13:50:00,56.34,56.34,56.24,56.29,121307.0,51.0293,51.0293,50.9387,50.984,121307.0
2018-05-30 14:00:00,56.29,56.32,56.23,56.28,91882.0,50.984,51.0112,50.9296,50.9749,91882.0
2018-05-30 14:10:00,56.28,56.3,56.21,56.25,115847.0,50.9749,50.993,50.9115,50.9478,115847.0
2018-05-30 14:20:00,56.24,56.24,56.14,56.18,65817.0,50.9387,50.9387,50.8481,50.8844,65817.0
2018-05-30 14:30:00,56.17,56.28,56.14,56.22,86474.0,50.8753,50.9749,50.8481,50.9206,86474.0
2018-05-30 14:40:00,56.22,56.24,56.14,56.14,80195.0,50.9206,50.9387,50.8481,50.8481,80195.0
2018-05-30 14:50:00,56.15,56.2,56.1,56.13,75038.0,50.8572,50.9025,50.8119,50.8391,75038.0
2018-05-30 15:00:00,56.13,56.17,56.04,56.04,126821.0,50.8391,50.8753,50.7575,50.7575,126821.0
2018-05-30 15:10:00,56.04,56.05,56.0,56.02,92558.0,50.7575,50.7666,50.7213,50.7394,92558.0
2018-05-30 15:20:00,56.02,56.03,55.94,55.95,105251.0,50.7394,50.7485,50.667,50.676,105251.0
2018-05-30 15:30:00,55.95,55.96,55.87,55.91,182031.0,50.676,50.6851,50.6036,50.6398,182031.0
2018-05-30 15:40:00,55.91,56.01,55.9,55.98,318093.0,50.6398,50.7304,50.6307,50.7032,318093.0
2018-05-30 15:50:00,55.97,56.07,55.94,56.01,657233.0,50.6941,50.7847,50.667,50.7304,657233.0
2018-05-31 09:30:00,55.85,56.2,55.56,56.14,198951.0,50.5855,50.9025,50.3228,50.8481,198951.0
2018-05-31 09:40:00,56.15,56.17,55.86,55.87,177414.0,50.8572,50.8753,50.5945,50.6036,177414.0
2018-05-31 09:50:00,55.86,55.88,55.6,55.7,107058.0,50.5945,50.6126,50.359,50.4496,107058.0
2018-05-31 10:00:00,55.69,55.8,55.42,55.53,151738.0,50.4405,50.5402,50.196,50.2956,151738.0
2018-05-31 10:10:00,55.54,55.84,55.48,55.7,130275.0,50.3047,50.5764,50.2503,50.4496,130275.0
2018-05-31 10:20:00,55.71,55.88,55.64,55.88,127201.0,50.4587,50.6126,50.3953,50.6126,127201.0
2018-05-31 10:30:00,55.87,55.97,55.77,55.86,285632.0,50.6036,50.6941,50.513,50.5945,285632.0
2018-05-31 10:40:00,55.87,55.93,55.63,55.64,130624.0,50.6036,50.6579,50.3862,50.3953,130624.0
2018-05-31 10:50:00,55.64,55.88,55.61,55.82,75662.0,50.3953,50.6126,50.3681,50.5583,75662.0
2018-05-31 11:00:00,55.82,55.98,55.79,55.97,86933.0,50.5583,50.7032,50.5311,50.6941,86933.0
2018-05-31 11:10:00,55.97,56.0,55.84,55.88,43938.0,50.6941,50.7213,50.5764,50.6126,43938.0
2018-05-31 11:20:00,55.87,56.07,55.83,56.07,56855.0,50.6036,50.7847,50.5673,50.7847,56855.0
2018-05-31 11:30:00,56.08,56.18,55.94,56.09,76735.0,50.7938,50.8844,50.667,50.8028,76735.0
2018-05-31 11:40:00,56.1,56.26,56.06,56.1,91416.0,50.8119,50.9568,50.7757,50.8119,91416.0
2018-05-31 11:50:00,56.11,56.15,56.02,56.07,62696.0,50.8209,50.8572,50.7394,50.7847,62696.0
2018-05-31 12:00:00,56.07,56.08,55.82,55.84,67886.0,50.7847,50.7938,50.5583,50.5764,67886.0
2018-05-31 12:10:00,55.84,55.97,55.84,55.97,39403.0,50.5764,50.6941,50.5764,50.6941,39403.0
2018-05-31 12:20:00,55.97,56.0,55.86,55.89,67979.0,50.6941,50.7213,50.5945,50.6217,67979.0
2018-05-31 12:30:00,55.88,55.88,55.79,55.84,42582.0,50.6126,50.6126,50.5311,50.5764,42582.0
2018-05-31 12:40:00,55.83,55.94,55.81,55.94,37301.0,50.5673,50.667,50.5492,50.667,37301.0
2018-05-31 12:50:00,55.93,55.95,55.83,55.93,41656.0,50.6579,50.676,50.5673,50.6579,41656.0
2018-05-31 13:00:00,55.94,55.99,55.9,55.94,70745.0,50.667,50.7123,50.6307,50.667,70745.0
2018-05-31 13:10:00,55.94,55.99,55.88,55.98,56705.0,50.667,50.7123,50.6126,50.7032,56705.0
2018-05-31 13:20:00,55.97,56.03,55.9,55.97,46972.0,50.6941,50.7485,50.6307,50.6941,46972.0
2018-05-31 13:30:00,55.96,55.99,55.78,55.87,61122.0,50.6851,50.7123,50.5221,50.6036,61122.0
2018-05-31 13:40:00,55.87,55.89,55.68,55.71,47201.0,50.6036,50.6217,50.4315,50.4587,47201.0
2018-05-31 13:50:00,55.7,55.72,55.54,55.57,82973.0,50.4496,50.4677,50.3047,50.3319,82973.0
2018-05-31 14:00:00,55.57,55.6,55.43,55.53,114249.0,50.3319,50.359,50.205,50.2956,114249.0
2018-05-31 14:10:00,55.54,55.69,55.52,55.69,92101.0,50.3047,50.4405,50.2866,50.4405,92101.0
2018-05-31 14:20:00,55.69,55.77,55.66,55.71,53505.0,50.4405,50.513,50.4134,50.4587,53505.0
2018-05-31 14:30:00,55.7,55.74,55.57,55.58,73536.0,50.4496,50.4858,50.3319,50.3409,73536.0
2018-05-31 14:40:00,55.58,55.66,55.53,55.63,68884.0,50.3409,50.4134,50.2956,50.3862,68884.0
2018-05-31 14:50:00,55.64,55.72,55.62,55.7,48877.0,50.3953,50.4677,50.3771,50.4496,48877.0
2018-05-31 15:00:00,55.7,55.91,55.66,55.83,69951.0,50.4496,50.6398,50.4134,50.5673,69951.0
2018-05-31 15:10:00,55.83,55.9,55.78,55.84,82013.0,50.5673,50.6307,50.5221,50.5764,82013.0
2018-05-31 15:20:00,55.85,55.88,55.78,55.85,89793.0,50.5855,50.6126,50.5221,50.5855,89793.0
2018-05-31 15:30:00,55.85,55.86,55.72,55.79,178613.0,50.5855,50.5945,50.4677,50.5311,178613.0
2018-05-31 15:40:00,55.79,55.82,55.66,55.79,379169.0,50.5311,50.5583,50.4134,50.5311,379169.0
2018-05-31 15:50:00,55.78,55.8,55.52,55.62,1097514.0,50.5221,50.5402,50.2866,50.3771,1097514.0
2018-06-01 09:30:00,56.53,56.8,56.34,56.67,534467.0,51.2014,51.4459,51.0293,51.3282,534467.0
2018-06-01 09:40:00,56.65,56.9,56.56,56.8,164360.0,51.31,51.5365,51.2285,51.4459,164360.0
2018-06-01 09:50:00,56.8,56.94,56.64,56.8,183527.0,51.4459,51.5727,51.301,51.4459,183527.0
2018-06-01 10:00:00,56.81,56.97,56.78,56.79,157165.0,51.455,51.5999,51.4278,51.4369,157165.0
2018-06-01 10:10:00,56.79,56.8,56.52,56.61,156616.0,51.4369,51.4459,51.1923,51.2738,156616.0
2018-06-01 10:20:00,56.61,56.76,56.58,56.68,199432.0,51.2738,51.4097,51.2466,51.3372,199432.0
2018-06-01 10:30:00,56.68,56.69,56.45,56.6,200753.0,51.3372,51.3463,51.1289,51.2648,200753.0
2018-06-01 10:40:00,56.6,56.77,56.59,56.68,130509.0,51.2648,51.4187,51.2557,51.3372,130509.0
2018-06-01 10:50:00,56.68,56.68,56.58,56.65,133850.0,51.3372,51.3372,51.2466,51.31,133850.0
2018-06-01 11:00:00,56.65,56.76,56.64,56.66,96601.0,51.31,51.4097,51.301,51.3191,96601.0
2018-06-01 11:10:00,56.65,56.68,56.53,56.6,135417.0,51.31,51.3372,51.2014,51.2648,135417.0
2018-06-01 11:20:00,56.6,56.81,56.59,56.64,98563.0,51.2648,51.455,51.2557,51.301,98563.0
2018-06-01 11:30:00,56.63,56.84,56.63,56.81,71170.0,51.2919,51.4821,51.2919,51.455,71170.0
2018-06-01 11:40:00,56.8,56.83,56.71,56.74,63163.0,51.4459,51.4731,51.3644,51.3916,63163.0
2018-06-01 11:50:00,56.74,56.83,56.74,56.79,44505.0,51.3916,51.4731,51.3916,51.4369,44505.0
2018-06-01 12:00:00,56.8,56.86,56.75,56.83,50226.0,51.4459,51.5003,51.4006,51.4731,50226.0
2018-06-01 12:10:00,56.84,56.92,56.8,56.9,116280.0,51.4821,51.5546,51.4459,51.5365,116280.0
2018-06-01 12:20:00,56.9,56.91,56.83,56.87,80355.0,51.5365,51.5455,51.4731,51.5093,80355.0
2018-06-01 12:30:00,56.86,56.91,56.83,56.85,64471.0,51.5003,51.5455,51.4731,51.4912,64471.0
2018-06-01 12:40:00,56.85,56.88,56.82,56.84,32657.0,51.4912,51.5184,51.464,51.4821,32657.0
2018-06-01 12:50:00,56.85,56.85,56.74,56.82,54156.0,51.4912,51.4912,51.3916,51.464,54156.0
2018-06-01 13:00:00,56.82,56.89,56.81,56.86,57127.0,51.464,51.5274,51.455,51.5003,57127.0
2018-06-01 13:10:00,56.86,56.88,56.82,56.83,74574.0,51.5003,51.5184,51.464,51.4731,74574.0
2018-06-01 13:20:00,56.83,56.95,56.81,56.95,81045.0,51.4731,51.5818,51.455,51.5818,81045.0
2018-06-01 13:30:00,56.95,56.99,56.9,56.98,166850.0,51.5818,51.618,51.5365,51.6089,166850.0
2018-06-01 13:40:00,56.98,57.02,56.9,56.91,66402.0,51.6089,51.6452,51.5365,51.5455,66402.0
2018-06-01 13:50:00,56.91,56.97,56.89,56.96,50515.0,51.5455,51.5999,51.5274,51.5908,50515.0
2018-06-01 14:00:00,56.96,56.99,56.78,56.8,55589.0,51.5908,51.618,51.4278,51.4459,55589.0
2018-06-01 14:10:00,56.79,56.85,56.78,56.85,67998.0,51.4369,51.4912,51.4278,51.4912,67998.0
2018-06-01 14:20:00,56.84,56.91,56.73,56.78,98190.0,51.4821,51.5455,51.3825,51.4278,98190.0
2018-06-01 14:30:00,56.78,56.83,56.76,56.77,40767.0,51.4278,51.4731,51.4097,51.4187,40767.0
2018-06-01 14:40:00,56.76,56.9,56.75,56.85,46219.0,51.4097,51.5365,51.4006,51.4912,46219.0
2018-06-01 14:50:00,56.85,56.89,56.82,56.87,37057.0,51.4912,51.5274,51.464,51.5093,37057.0
2018-06-01 15:00:00,56.87,56.88,56.69,56.7,58675.0,51.5093,51.5184,51.3463,51.3553,58675.0
2018-06-01 15:10:00,56.69,56.72,56.61,56.63,109591.0,51.3463,51.3734,51.2738,51.2919,109591.0
2018-06-01 15:20:00,56.63,56.71,56.58,56.7,77690.0,51.2919,51.3644,51.2466,51.3553,77690.0
2018-06-01 15:30:00,56.7,56.71,56.64,56.68,86441.0,51.3553,51.3644,51.301,51.3372,86441.0
2018-06-01 15:40:00,56.68,56.71,56.66,56.66,159110.0,51.3372,51.3644,51.3191,51.3191,159110.0
2018-06-01 15:50:00,56.66,56.7,56.64,56.67,479806.0,51.3191,51.3553,51.301,51.3282,479806.0
2018-06-04 09:30:00,57.09,57.26,57.01,57.11,174512.0,51.7086,51.8625,51.6361,51.7267,174512.0
2018-06-04 09:40:00,57.11,57.13,56.98,57.0,99988.0,51.7267,51.7448,51.6089,51.6271,99988.0
2018-06-04 09:50:00,56.99,57.02,56.82,56.9,229643.0,51.618,51.6452,51.464,51.5365,229643.0
2018-06-04 10:00:00,56.9,56.95,56.83,56.84,143904.0,51.5365,51.5818,51.4731,51.4821,143904.0
2018-06-04 10:10:00,56.85,56.91,56.81,56.84,97024.0,51.4912,51.5455,51.455,51.4821,97024.0
2018-06-04 10:20:00,56.84,56.87,56.72,56.75,67704.0,51.4821,51.5093,51.3734,51.4006,67704.0
2018-06-04 10:30:00,56.74,56.89,56.7,56.81,76778.0,51.3916,51.5274,51.3553,51.455,76778.0
2018-06-04 10:40:00,56.81,56.89,56.8,56.84,47447.0,51.455,51.5274,51.4459,51.4821,47447.0
2018-06-04 10:50:00,56.84,56.92,56.83,56.9,132549.0,51.4821,51.5546,51.4731,51.5365,132549.0
2018-06-04 11:00:00,56.91,56.98,56.78,56.78,101478.0,51.5455,51.6089,51.4278,51.4278,101478.0
2018-06-04 11:10:00,56.76,56.81,56.68,56.72,85228.0,51.4097,51.455,51.3372,51.3734,85228.0
2018-06-04 11:20:00,56.72,56.88,56.69,56.88,46990.0,51.3734,51.5184,51.3463,51.5184,46990.0
2018-06-04 11:30:00,56.89,56.92,56.8,56.8,76710.0,51.5274,51.5546,51.4459,51.4459,76710.0
2018-06-04 11:40:00,56.8,56.86,56.77,56.79,100276.0,51.4459,51.5003,51.4187,51.4369,100276.0
2018-06-04 11:50:00,56.79,56.87,56.75,56.82,137464.0,51.4369,51.5093,51.4006,51.464,137464.0
2018-06-04 12:00:00,56.82,56.86,56.79,56.82,178088.0,51.464,51.5003,51.4369,51.464,178088.0
2018-06-04 12:10:00,56.82,56.87,56.78,56.86,64145.0,51.464,51.5093,51.4278,51.5003,64145.0
2018-06-04 12:20:00,56.86,56.91,56.74,56.74,106116.0,51.5003,51.5455,51.3916,51.3916,106116.0
2018-06-04 12:30:00,56.75,56.84,56.72,56.78,83759.0,51.4006,51.4821,51.3734,51.4278,83759.0
2018-06-04 12:40:00,56.79,56.82,56.76,56.77,38829.0,51.4369,51.464,51.4097,51.4187,38829.0
2018-06-04 12:50:00,56.77,56.77,56.7,56.71,42517.0,51.4187,51.4187,51.3553,51.3644,42517.0
2018-06-04 13:00:00,56.7,56.72,56.66,56.67,41026.0,51.3553,51.3734,51.3191,51.3282,41026.0
2018-06-04 13:10:00,56.67,56.74,56.66,56.72,54196.0,51.3282,51.3916,51.3191,51.3734,54196.0
2018-06-04 13:20:00,56.73,56.79,56.73,56.79,48465.0,51.3825,51.4369,51.3825,51.4369,48465.0
2018-06-04 13:30:00,56.78,56.83,56.72,56.75,97038.0,51.4278,51.4731,51.3734,51.4006,97038.0
2018-06-04 13:40:00,56.75,56.8,56.74,56.76,44526.0,51.4006,51.4459,51.3916,51.4097,44526.0
2018-06-04 13:50:00,56.75,56.8,56.73,56.79,48176.0,51.4006,51.4459,51.3825,51.4369,48176.0
2018-06-04 14:00:00,56.79,56.88,56.78,56.88,60113.0,51.4369,51.5184,51.4278,51.5184,60113.0
2018-06-04 14:10:00,56.87,56.91,56.82,56.83,69075.0,51.5093,51.5455,51.464,51.4731,69075.0
2018-06-04 14:20:00,56.82,56.89,56.82,56.86,42005.0,51.464,51.5274,51.464,51.5003,42005.0
2018-06-04 14:30:00,56.87,56.88,56.79,56.83,46093.0,51.5093,51.5184,51.4369,51.4731,46093.0
2018-06-04 14:40:00,56.82,56.82,56.76,56.78,46211.0,51.464,51.464,51.4097,51.4278,46211.0
2018-06-04 14:50:00,56.78,56.83,56.76,56.82,68784.0,51.4278,51.4731,51.4097,51.464,68784.0
2018-06-04 15:00:00,56.81,56.82,56.73,56.79,78910.0,51.455,51.464,51.3825,51.4369,78910.0
2018-06-04 15:10:00,56.79,56.83,56.74,56.8,88172.0,51.4369,51.4731,51.3916,51.4459,88172.0
2018-06-04 15:20:00,56.8,56.83,56.76,56.8,58088.0,51.4459,51.4731,51.4097,51.4459,58088.0
2018-06-04 15:30:00,56.81,56.88,56.8,56.86,88818.0,51.455,51.5184,51.4459,51.5003,88818.0
2018-06-04 15:40:00,56.86,56.89,56.78,56.82,142210.0,51.5003,51.5274,51.4278,51.464,142210.0
2018-06-04 15:50:00,56.82,56.88,56.79,56.85,374388.0,51.464,51.5184,51.4369,51.4912,374388.0
2018-06-05 09:30:00,56.52,56.9,56.48,56.62,225283.0,51.1923,51.5365,51.1561,51.2829,225283.0
2018-06-05 09:40:00,56.62,56.7,56.51,56.69,69895.0,51.2829,51.3553,51.1832,51.3463,69895.0
2018-06-05 09:50:00,56.69,56.7,56.6,56.69,74138.0,51.3463,51.3553,51.2648,51.3463,74138.0
2018-06-05 10:00:00,56.69,56.93,56.69,56.85,65260.0,51.3463,51.5637,51.3463,51.4912,65260.0
2018-06-05 10:10:00,56.86,56.95,56.81,56.82,51312.0,51.5003,51.5818,51.455,51.464,51312.0
2018-06-05 10:20:00,56.81,56.81,56.69,56.8,89317.0,51.455,51.455,51.3463,51.4459,89317.0
2018-06-05 10:30:00,56.81,56.85,56.58,56.64,59370.0,51.455,51.4912,51.2466,51.301,59370.0
2018-06-05 10:40:00,56.64,56.66,56.6,56.63,76231.0,51.301,51.3191,51.2648,51.2919,76231.0
2018-06-05 10:50:00,56.61,56.64,56.48,56.48,58941.0,51.2738,51.301,51.1561,51.1561,58941.0
2018-06-05 11:00:00,56.49,56.49,56.27,56.29,53325.0,51.1651,51.1651,50.9659,50.984,53325.0
2018-06-05 11:10:00,56.28,56.49,56.28,56.45,54272.0,50.9749,51.1651,50.9749,51.1289,54272.0
2018-06-05 11:20:00,56.44,56.44,56.31,56.33,67937.0,51.1198,51.1198,51.0021,51.0202,67937.0
2018-06-05 11:30:00,56.33,56.33,56.24,56.28,57812.0,51.0202,51.0202,50.9387,50.9749,57812.0
2018-06-05 11:40:00,56.27,56.28,56.13,56.2,91194.0,50.9659,50.9749,50.8391,50.9025,91194.0
2018-06-05 11:50:00,56.21,56.3,56.2,56.25,50643.0,50.9115,50.993,50.9025,50.9478,50643.0
2018-06-05 12:00:00,56.26,56.31,56.17,56.29,41636.0,50.9568,51.0021,50.8753,50.984,41636.0
2018-06-05 12:10:00,56.28,56.38,56.26,56.26,28850.0,50.9749,51.0655,50.9568,50.9568,28850.0
2018-06-05 12:20:00,56.27,56.31,56.19,56.25,30883.0,50.9659,51.0021,50.8934,50.9478,30883.0
2018-06-05 12:30:00,56.25,56.29,56.18,56.28,28812.0,50.9478,50.984,50.8844,50.9749,28812.0
2018-06-05 12:40:00,56.28,56.35,56.24,56.25,65140.0,50.9749,51.0383,50.9387,50.9478,65140.0
2018-06-05 12:50:00,56.25,56.36,56.22,56.34,41820.0,50.9478,51.0474,50.9206,51.0293,41820.0
2018-06-05 13:00:00,56.35,56.47,56.34,56.45,53967.0,51.0383,51.147,51.0293,51.1289,53967.0
2018-06-05 13:10:00,56.46,56.52,56.41,56.5,28415.0,51.138,51.1923,51.0927,51.1742,28415.0
2018-06-05 13:20:00,56.5,56.52,56.44,56.45,38022.0,51.1742,51.1923,51.1198,51.1289,38022.0
2018-06-05 13:30:00,56.45,56.52,56.44,56.5,40546.0,51.1289,51.1923,51.1198,51.1742,40546.0
2018-06-05 13:40:00,56.5,56.59,56.44,56.57,42926.0,51.1742,51.2557,51.1198,51.2376,42926.0
2018-06-05 13:50:00,56.57,56.59,56.49,56.5,55624.0,51.2376,51.2557,51.1651,51.1742,55624.0
2018-06-05 14:00:00,56.5,56.53,56.45,56.51,40023.0,51.1742,51.2014,51.1289,51.1832,40023.0
2018-06-05 14:10:00,56.51,56.58,56.48,56.58,44079.0,51.1832,51.2466,51.1561,51.2466,44079.0
2018-06-05 14:20:00,56.58,56.62,56.55,56.6,48511.0,51.2466,51.2829,51.2195,51.2648,48511.0
2018-06-05 14:30:00,56.6,56.6,56.5,56.52,95631.0,51.2648,51.2648,51.1742,51.1923,95631.0
2018-06-05 14:40:00,56.52,56.52,56.39,56.39,165350.0,51.1923,51.1923,51.0746,51.0746,165350.0
2018-06-05 14:50:00,56.4,56.45,56.39,56.4,124278.0,51.0836,51.1289,51.0746,51.0836,124278.0
2018-06-05 15:00:00,56.4,56.41,56.33,56.39,118330.0,51.0836,51.0927,51.0202,51.0746,118330.0
2018-06-05 15:10:00,56.39,56.4,56.19,56.29,103293.0,51.0746,51.0836,50.8934,50.984,103293.0
2018-06-05 15:20:00,56.3,56.31,56.18,56.21,99409.0,50.993,51.0021,50.8844,50.9115,99409.0
2018-06-05 15:30:00,56.21,56.25,56.2,56.23,105017.0,50.9115,50.9478,50.9025,50.9296,105017.0
2018-06-05 15:40:00,56.23,56.33,56.18,56.33,163654.0,50.9296,51.0202,50.8844,51.0202,163654.0
2018-06-05 15:50:00,56.32,56.34,56.28,56.32,436316.0,51.0112,51.0293,50.9749,51.0112,436316.0
2018-06-06 09:30:00,56.63,57.15,56.63,57.1,143611.0,51.2919,51.7629,51.2919,51.7176,143611.0
2018-06-06 09:40:00,57.11,57.31,57.06,57.08,105237.0,51.7267,51.9078,51.6814,51.6995,105237.0
2018-06-06 09:50:00,57.07,57.28,57.06,57.13,112653.0,51.6905,51.8807,51.6814,51.7448,112653.0
2018-06-06 10:00:00,57.13,57.27,57.12,57.2,191614.0,51.7448,51.8716,51.7357,51.8082,191614.0
2018-06-06 10:10:00,57.21,57.32,57.21,57.29,53078.0,51.8173,51.9169,51.8173,51.8897,53078.0
2018-06-06 10:20:00,57.29,57.4,57.28,57.3,55979.0,51.8897,51.9894,51.8807,51.8988,55979.0
2018-06-06 10:30:00,57.3,57.36,57.2,57.24,39484.0,51.8988,51.9531,51.8082,51.8444,39484.0
2018-06-06 10:40:00,57.23,57.26,57.09,57.18,93284.0,51.8354,51.8625,51.7086,51.7901,93284.0
2018-06-06 10:50:00,57.17,57.29,57.15,57.29,36436.0,51.781,51.8897,51.7629,51.8897,36436.0
2018-06-06 11:00:00,57.3,57.47,57.28,57.47,91276.0,51.8988,52.0528,51.8807,52.0528,91276.0
2018-06-06 11:10:00,57.46,57.65,57.45,57.62,102489.0,52.0437,52.2158,52.0346,52.1886,102489.0
2018-06-06 11:20:00,57.63,57.7,57.6,57.64,66067.0,52.1977,52.2611,52.1705,52.2067,66067.0
2018-06-06 11:30:00,57.64,57.72,57.62,57.64,48521.0,52.2067,52.2792,52.1886,52.2067,48521.0
2018-06-06 11:40:00,57.63,57.8,57.62,57.72,76153.0,52.1977,52.3516,52.1886,52.2792,76153.0
2018-06-06 11:50:00,57.71,57.75,57.58,57.66,110573.0,52.2701,52.3064,52.1524,52.2248,110573.0
2018-06-06 12:00:00,57.66,57.67,57.59,57.61,41071.0,52.2248,52.2339,52.1614,52.1796,41071.0
2018-06-06 12:10:00,57.62,57.71,57.6,57.71,49377.0,52.1886,52.2701,52.1705,52.2701,49377.0
2018-06-06 12:20:00,57.71,57.86,57.71,57.75,305536.0,52.2701,52.406,52.2701,52.3064,305536.0
2018-06-06 12:30:00,57.73,57.75,57.59,57.64,88760.0,52.2882,52.3064,52.1614,52.2067,88760.0
2018-06-06 12:40:00,57.64,57.67,57.56,57.57,57795.0,52.2067,52.2339,52.1343,52.1433,57795.0
2018-06-06 12:50:00,57.58,57.69,57.58,57.68,80842.0,52.1524,52.252,52.1524,52.243,80842.0
2018-06-06 13:00:00,57.69,57.79,57.66,57.74,121631.0,52.252,52.3426,52.2248,52.2973,121631.0
2018-06-06 13:10:00,57.74,57.76,57.66,57.67,45105.0,52.2973,52.3154,52.2248,52.2339,45105.0
2018-06-06 13:20:00,57.68,57.75,57.65,57.75,60271.0,52.243,52.3064,52.2158,52.3064,60271.0
2018-06-06 13:30:00,57.75,57.75,57.64,57.71,47735.0,52.3064,52.3064,52.2067,52.2701,47735.0
2018-06-06 13:40:00,57.71,57.77,57.71,57.75,69388.0,52.2701,52.3245,52.2701,52.3064,69388.0
2018-06-06 13:50:00,57.74,57.83,57.74,57.83,59288.0,52.2973,52.3788,52.2973,52.3788,59288.0
2018-06-06 14:00:00,57.83,57.87,57.79,57.8,55294.0,52.3788,52.415,52.3426,52.3516,55294.0
2018-06-06 14:10:00,57.8,57.83,57.69,57.75,103243.0,52.3516,52.3788,52.252,52.3064,103243.0
2018-06-06 14:20:00,57.75,57.78,57.73,57.74,70620.0,52.3064,52.3335,52.2882,52.2973,70620.0
2018-06-06 14:30:00,57.75,57.8,57.72,57.79,45989.0,52.3064,52.3516,52.2792,52.3426,45989.0
2018-06-06 14:40:00,57.78,57.9,57.78,57.88,62810.0,52.3335,52.4422,52.3335,52.4241,62810.0
2018-06-06 14:50:00,57.88,57.89,57.81,57.83,49430.0,52.4241,52.4332,52.3607,52.3788,49430.0
2018-06-06 15:00:00,57.83,57.87,57.73,57.73,43191.0,52.3788,52.415,52.2882,52.2882,43191.0
2018-06-06 15:10:00,57.73,57.83,57.71,57.82,53459.0,52.2882,52.3788,52.2701,52.3698,53459.0
2018-06-06 15:20:00,57.83,57.86,57.77,57.78,72049.0,52.3788,52.406,52.3245,52.3335,72049.0
2018-06-06 15:30:00,57.78,57.83,57.76,57.77,85016.0,52.3335,52.3788,52.3154,52.3245,85016.0
2018-06-06 15:40:00,57.77,57.85,57.74,57.83,120552.0,52.3245,52.3969,52.2973,52.3788,120552.0
2018-06-06 15:50:00,57.83,57.94,57.82,57.93,390019.0,52.3788,52.4784,52.3698,52.4694,390019.0
2018-06-07 09:30:00,58.11,58.25,57.76,57.82,138523.0,52.6324,52.7592,52.3154,52.3698,138523.0
2018-06-07 09:40:00,57.81,58.09,57.73,58.06,86049.0,52.3607,52.6143,52.2882,52.5871,86049.0
2018-06-07 09:50:00,58.07,58.09,57.78,57.81,64443.0,52.5962,52.6143,52.3335,52.3607,64443.0
2018-06-07 10:00:00,57.81,57.97,57.79,57.84,90378.0,52.3607,52.5056,52.3426,52.3879,90378.0
2018-06-07 10:10:00,57.84,57.88,57.72,57.8,49700.0,52.3879,52.4241,52.2792,52.3516,49700.0
2018-06-07 10:20:00,57.8,57.87,57.71,57.82,45484.0,52.3516,52.415,52.2701,52.3698,45484.0
2018-06-07 10:30:00,57.8,57.8,57.34,57.45,121888.0,52.3516,52.3516,51.935,52.0346,121888.0
2018-06-07 10:40:00,57.46,57.56,57.38,57.52,68478.0,52.0437,52.1343,51.9712,52.098,68478.0
2018-06-07 10:50:00,57.52,57.54,57.33,57.44,85398.0,52.098,52.1162,51.9259,52.0256,85398.0
2018-06-07 11:00:00,57.45,57.58,57.43,57.55,63778.0,52.0346,52.1524,52.0165,52.1252,63778.0
2018-06-07 11:10:00,57.55,57.82,57.55,57.73,41200.0,52.1252,52.3698,52.1252,52.2882,41200.0
2018-06-07 11:20:00,57.71,57.75,57.62,57.74,48681.0,52.2701,52.3064,52.1886,52.2973,48681.0
2018-06-07 11:30:00,57.74,57.78,57.67,57.77,33558.0,52.2973,52.3335,52.2339,52.3245,33558.0
2018-06-07 11:40:00,57.78,57.85,57.69,57.71,41408.0,52.3335,52.3969,52.252,52.2701,41408.0
2018-06-07 11:50:00,57.7,57.76,57.65,57.72,66486.0,52.2611,52.3154,52.2158,52.2792,66486.0
2018-06-07 12:00:00,57.72,57.74,57.64,57.66,23294.0,52.2792,52.2973,52.2067,52.2248,23294.0
2018-06-07 12:10:00,57.67,57.68,57.57,57.61,84109.0,52.2339,52.243,52.1433,52.1796,84109.0
2018-06-07 12:20:00,57.61,57.61,57.52,57.52,24335.0,52.1796,52.1796,52.098,52.098,24335.0
2018-06-07 12:30:00,57.53,57.54,57.39,57.45,41068.0,52.1071,52.1162,51.9803,52.0346,41068.0
2018-06-07 12:40:00,57.45,57.46,57.3,57.32,36434.0,52.0346,52.0437,51.8988,51.9169,36434.0
2018-06-07 12:50:00,57.3,57.4,57.28,57.4,29513.0,51.8988,51.9894,51.8807,51.9894,29513.0
2018-06-07 13:00:00,57.4,57.41,57.29,57.3,38020.0,51.9894,51.9984,51.8897,51.8988,38020.0
2018-06-07 13:10:00,57.3,57.34,57.18,57.25,51513.0,51.8988,51.935,51.7901,51.8535,51513.0
2018-06-07 13:20:00,57.25,57.29,57.16,57.19,34144.0,51.8535,51.8897,51.772,51.7991,34144.0
2018-06-07 13:30:00,57.18,57.19,56.85,56.9,156466.0,51.7901,51.7991,51.4912,51.5365,156466.0
2018-06-07 13:40:00,56.9,57.21,56.78,57.21,100833.0,51.5365,51.8173,51.4278,51.8173,100833.0
2018-06-07 13:50:00,57.19,57.2,56.98,56.99,51836.0,51.7991,51.8082,51.6089,51.618,51836.0
2018-06-07 14:00:00,57.0,57.21,56.96,57.19,77069.0,51.6271,51.8173,51.5908,51.7991,77069.0
2018-06-07 14:10:00,57.19,57.29,57.16,57.27,40570.0,51.7991,51.8897,51.772,51.8716,40570.0
2018-06-07 14:20:00,57.27,57.27,57.12,57.18,47678.0,51.8716,51.8716,51.7357,51.7901,47678.0
2018-06-07 14:30:00,57.17,57.22,57.13,57.19,59306.0,51.781,51.8263,51.7448,51.7991,59306.0
2018-06-07 14:40:00,57.19,57.3,57.11,57.3,46500.0,51.7991,51.8988,51.7267,51.8988,46500.0
2018-06-07 14:50:00,57.3,57.32,57.19,57.22,55136.0,51.8988,51.9169,51.7991,51.8263,55136.0
2018-06-07 15:00:00,57.2,57.29,57.17,57.17,71433.0,51.8082,51.8897,51.781,51.781,71433.0
2018-06-07 15:10:00,57.18,57.27,57.15,57.24,54899.0,51.7901,51.8716,51.7629,51.8444,54899.0
2018-06-07 15:20:00,57.25,57.36,57.24,57.29,58207.0,51.8535,51.9531,51.8444,51.8897,58207.0
2018-06-07 15:30:00,57.28,57.46,57.25,57.44,88729.0,51.8807,52.0437,51.8535,52.0256,88729.0
2018-06-07 15:40:00,57.44,57.5,57.31,57.34,106387.0,52.0256,52.0799,51.9078,51.935,106387.0
2018-06-07 15:50:00,57.34,57.41,57.3,57.34,301794.0,51.935,51.9984,51.8988,51.935,301794.0
2018-06-08 09:30:00,57.29,57.5,57.18,57.23,70761.0,51.8897,52.0799,51.7901,51.8354,70761.0
2018-06-08 09:40:00,57.2,57.26,57.03,57.13,59009.0,51.8082,51.8625,51.6542,51.7448,59009.0
2018-06-08 09:50:00,57.13,57.33,56.96,57.27,87876.0,51.7448,51.9259,51.5908,51.8716,87876.0
2018-06-08 10:00:00,57.27,57.35,57.17,57.3,92960.0,51.8716,51.9441,51.781,51.8988,92960.0
2018-06-08 10:10:00,57.32,57.35,57.19,57.29,37918.0,51.9169,51.9441,51.7991,51.8897,37918.0
2018-06-08 10:20:00,57.28,57.42,57.25,57.31,42706.0,51.8807,52.0075,51.8535,51.9078,42706.0
2018-06-08 10:30:00,57.3,57.37,57.18,57.21,36920.0,51.8988,51.9622,51.7901,51.8173,36920.0
2018-06-08 10:40:00,57.21,57.3,57.18,57.28,29637.0,51.8173,51.8988,51.7901,51.8807,29637.0
2018-06-08 10:50:00,57.28,57.43,57.27,57.31,36502.0,51.8807,52.0165,51.8716,51.9078,36502.0
2018-06-08 11:00:00,57.31,57.4,57.25,57.38,35432.0,51.9078,51.9894,51.8535,51.9712,35432.0
2018-06-08 11:10:00,57.38,57.46,57.36,57.41,38348.0,51.9712,52.0437,51.9531,51.9984,38348.0
2018-06-08 11:20:00,57.41,57.44,57.27,57.33,40421.0,51.9984,52.0256,51.8716,51.9259,40421.0
2018-06-08 11:30:00,57.34,57.36,57.18,57.32,29739.0,51.935,51.9531,51.7901,51.9169,29739.0
2018-06-08 11:40:00,57.3,57.43,57.28,57.39,31985.0,51.8988,52.0165,51.8807,51.9803,31985.0
2018-06-08 11:50:00,57.4,57.48,57.36,57.45,24208.0,51.9894,52.0618,51.9531,52.0346,24208.0
2018-06-08 12:00:00,57.46,57.51,57.42,57.48,31144.0,52.0437,52.089,52.0075,52.0618,31144.0
2018-06-08 12:10:00,57.48,57.54,57.46,57.47,20899.0,52.0618,52.1162,52.0437,52.0528,20899.0
2018-06-08 12:20:00,57.48,57.62,57.46,57.61,38801.0,52.0618,52.1886,52.0437,52.1796,38801.0
2018-06-08 12:30:00,57.6,57.62,57.46,57.47,25666.0,52.1705,52.1886,52.0437,52.0528,25666.0
2018-06-08 12:40:00,57.47,57.52,57.45,57.48,23697.0,52.0528,52.098,52.0346,52.0618,23697.0
2018-06-08 12:50:00,57.48,57.54,57.45,57.53,25389.0,52.0618,52.1162,52.0346,52.1071,25389.0
2018-06-08 13:00:00,57.53,57.53,57.39,57.4,29280.0,52.1071,52.1071,51.9803,51.9894,29280.0
2018-06-08 13:10:00,57.41,57.47,57.4,57.45,27474.0,51.9984,52.0528,51.9894,52.0346,27474.0
2018-06-08 13:20:00,57.44,57.5,57.4,57.5,21928.0,52.0256,52.0799,51.9894,52.0799,21928.0
2018-06-08 13:30:00,57.51,57.54,57.45,57.48,24675.0,52.089,52.1162,52.0346,52.0618,24675.0
2018-06-08 13:40:00,57.49,57.59,57.48,57.54,29283.0,52.0709,52.1614,52.0618,52.1162,29283.0
2018-06-08 13:50:00,57.54,57.54,57.39,57.46,61029.0,52.1162,52.1162,51.9803,52.0437,61029.0
2018-06-08 14:00:00,57.47,57.55,57.44,57.54,20751.0,52.0528,52.1252,52.0256,52.1162,20751.0
2018-06-08 14:10:00,57.54,57.67,57.54,57.59,49058.0,52.1162,52.2339,52.1162,52.1614,49058.0
2018-06-08 14:20:00,57.58,57.65,57.54,57.62,23737.0,52.1524,52.2158,52.1162,52.1886,23737.0
2018-06-08 14:30:00,57.63,57.66,57.59,57.66,38896.0,52.1977,52.2248,52.1614,52.2248,38896.0
2018-06-08 14:40:00,57.65,57.75,57.65,57.73,43792.0,52.2158,52.3064,52.2158,52.2882,43792.0
2018-06-08 14:50:00,57.74,57.78,57.68,57.71,50674.0,52.2973,52.3335,52.243,52.2701,50674.0
2018-06-08 15:00:00,57.71,57.72,57.66,57.68,35490.0,52.2701,52.2792,52.2248,52.243,35490.0
2018-06-08 15:10:00,57.68,57.74,57.63,57.65,44521.0,52.243,52.2973,52.1977,52.2158,44521.0
2018-06-08 15:20:00,57.66,57.73,57.65,57.72,50428.0,52.2248,52.2882,52.2158,52.2792,50428.0
2018-06-08 15:30:00,57.71,57.74,57.66,57.72,61955.0,52.2701,52.2973,52.2248,52.2792,61955.0
2018-06-08 15:40:00,57.72,57.75,57.62,57.67,122300.0,52.2792,52.3064,52.1886,52.2339,122300.0
2018-06-08 15:50:00,57.68,57.75,57.67,57.72,306478.0,52.243,52.3064,52.2339,52.2792,306478.0
2018-06-11 09:30:00,57.85,58.0,57.78,58.0,135912.0,52.3969,52.5328,52.3335,52.5328,135912.0
2018-06-11 09:40:00,58.01,58.04,57.71,57.8,84364.0,52.5419,52.569,52.2701,52.3516,84364.0
2018-06-11 09:50:00,57.81,57.86,57.68,57.76,50597.0,52.3607,52.406,52.243,52.3154,50597.0
2018-06-11 10:00:00,57.78,57.9,57.64,57.88,52186.0,52.3335,52.4422,52.2067,52.4241,52186.0
2018-06-11 10:10:00,57.87,58.02,57.8,57.94,54496.0,52.415,52.5509,52.3516,52.4784,54496.0
2018-06-11 10:20:00,57.92,57.94,57.85,57.88,27352.0,52.4603,52.4784,52.3969,52.4241,27352.0
2018-06-11 10:30:00,57.87,57.88,57.72,57.72,47556.0,52.415,52.4241,52.2792,52.2792,47556.0
2018-06-11 10:40:00,57.72,57.73,57.58,57.58,50505.0,52.2792,52.2882,52.1524,52.1524,50505.0
2018-06-11 10:50:00,57.58,57.6,57.46,57.48,48639.0,52.1524,52.1705,52.0437,52.0618,48639.0
2018-06-11 11:00:00,57.49,57.49,57.33,57.42,39964.0,52.0709,52.0709,51.9259,52.0075,39964.0
2018-06-11 11:10:00,57.42,57.42,57.26,57.32,44656.0,52.0075,52.0075,51.8625,51.9169,44656.0
2018-06-11 11:20:00,57.32,57.43,57.26,57.37,63982.0,51.9169,52.0165,51.8625,51.9622,63982.0
2018-06-11 11:30:00,57.37,57.39,57.27,57.35,35257.0,51.9622,51.9803,51.8716,51.9441,35257.0
2018-06-11 11:40:00,57.36,57.48,57.36,57.42,41164.0,51.9531,52.0618,51.9531,52.0075,41164.0
2018-06-11 11:50:00,57.43,57.58,57.4,57.49,89075.0,52.0165,52.1524,51.9894,52.0709,89075.0
2018-06-11 12:00:00,57.5,57.57,57.46,57.57,31342.0,52.0799,52.1433,52.0437,52.1433,31342.0
2018-06-11 12:10:00,57.58,57.68,57.58,57.67,52441.0,52.1524,52.243,52.1524,52.2339,52441.0
2018-06-11 12:20:00,57.67,57.71,57.65,57.71,36664.0,52.2339,52.2701,52.2158,52.2701,36664.0
2018-06-11 12:30:00,57.71,57.73,57.57,57.6,22229.0,52.2701,52.2882,52.1433,52.1705,22229.0
2018-06-11 12:40:00,57.59,57.63,57.58,57.63,21454.0,52.1614,52.1977,52.1524,52.1977,21454.0
2018-06-11 12:50:00,57.63,57.75,57.63,57.67,44269.0,52.1977,52.3064,52.1977,52.2339,44269.0
2018-06-11 13:00:00,57.66,57.67,57.59,57.67,37144.0,52.2248,52.2339,52.1614,52.2339,37144.0
2018-06-11 13:10:00,57.68,57.71,57.6,57.61,21098.0,52.243,52.2701,52.1705,52.1796,21098.0
2018-06-11 13:20:00,57.62,57.67,57.58,57.64,38471.0,52.1886,52.2339,52.1524,52.2067,38471.0
2018-06-11 13:30:00,57.65,57.66,57.56,57.62,38246.0,52.2158,52.2248,52.1343,52.1886,38246.0
2018-06-11 13:40:00,57.6,57.63,57.57,57.6,20415.0,52.1705,52.1977,52.1433,52.1705,20415.0
2018-06-11 13:50:00,57.59,57.61,57.53,57.6,29572.0,52.1614,52.1796,52.1071,52.1705,29572.0
2018-06-11 14:00:00,57.58,57.6,57.51,57.56,24693.0,52.1524,52.1705,52.089,52.1343,24693.0
2018-06-11 14:10:00,57.57,57.57,57.5,57.54,30687.0,52.1433,52.1433,52.0799,52.1162,30687.0
2018-06-11 14:20:00,57.54,57.56,57.49,57.52,31242.0,52.1162,52.1343,52.0709,52.098,31242.0
2018-06-11 14:30:00,57.53,57.53,57.46,57.48,38653.0,52.1071,52.1071,52.0437,52.0618,38653.0
2018-06-11 14:40:00,57.49,57.5,57.41,57.46,43769.0,52.0709,52.0799,51.9984,52.0437,43769.0
2018-06-11 14:50:00,57.47,57.48,57.42,57.44,31553.0,52.0528,52.0618,52.0075,52.0256,31553.0
2018-06-11 15:00:00,57.45,57.58,57.42,57.56,52149.0,52.0346,52.1524,52.0075,52.1343,52149.0
2018-06-11 15:10:00,57.56,57.6,57.54,57.57,30091.0,52.1343,52.1705,52.1162,52.1433,30091.0
2018-06-11 15:20:00,57.57,57.64,57.56,57.61,89446.0,52.1433,52.2067,52.1343,52.1796,89446.0
2018-06-11 15:30:00,57.6,57.64,57.59,57.62,57084.0,52.1705,52.2067,52.1614,52.1886,57084.0
2018-06-11 15:40:00,57.61,57.67,57.56,57.66,97740.0,52.1796,52.2339,52.1343,52.2248,97740.0
2018-06-11 15:50:00,57.66,57.66,57.39,57.43,227097.0,52.2248,52.2248,51.9803,52.0165,227097.0
2018-06-12 09:30:00,57.7,57.7,57.38,57.53,75585.0,52.2611,52.2611,51.9712,52.1071,75585.0
2018-06-12 09:40:00,57.53,57.55,57.27,57.51,86862.0,52.1071,52.1252,51.8716,52.089,86862.0
2018-06-12 09:50:00,57.52,57.64,57.38,57.57,80241.0,52.098,52.2067,51.9712,52.1433,80241.0
2018-06-12 10:00:00,57.58,57.76,57.53,57.67,38480.0,52.1524,52.3154,52.1071,52.2339,38480.0
2018-06-12 10:10:00,57.65,57.69,57.5,57.55,47127.0,52.2158,52.252,52.0799,52.1252,47127.0
2018-06-12 10:20:00,57.54,57.56,57.25,57.25,74105.0,52.1162,52.1343,51.8535,51.8535,74105.0
2018-06-12 10:30:00,57.25,57.37,57.1,57.14,82925.0,51.8535,51.9622,51.7176,51.7539,82925.0
2018-06-12 10:40:00,57.15,57.22,57.0,57.01,138455.0,51.7629,51.8263,51.6271,51.6361,138455.0
2018-06-12 10:50:00,57.02,57.21,56.98,57.2,175381.0,51.6452,51.8173,51.6089,51.8082,175381.0
2018-06-12 11:00:00,57.21,57.26,57.11,57.25,43817.0,51.8173,51.8625,51.7267,51.8535,43817.0
2018-06-12 11:10:00,57.26,57.3,57.17,57.2,52587.0,51.8625,51.8988,51.781,51.8082,52587.0
2018-06-12 11:20:00,57.2,57.4,57.19,57.38,33850.0,51.8082,51.9894,51.7991,51.9712,33850.0
2018-06-12 11:30:00,57.39,57.54,57.38,57.53,34038.0,51.9803,52.1162,51.9712,52.1071,34038.0
2018-06-12 11:40:00,57.53,57.55,57.46,57.46,69249.0,52.1071,52.1252,52.0437,52.0437,69249.0
2018-06-12 11:50:00,57.47,57.51,57.42,57.45,61415.0,52.0528,52.089,52.0075,52.0346,61415.0
2018-06-12 12:00:00,57.45,57.51,57.38,57.38,43078.0,52.0346,52.089,51.9712,51.9712,43078.0
2018-06-12 12:10:00,57.39,57.47,57.39,57.43,30676.0,51.9803,52.0528,51.9803,52.0165,30676.0
2018-06-12 12:20:00,57.43,57.44,57.36,57.38,25519.0,52.0165,52.0256,51.9531,51.9712,25519.0
2018-06-12 12:30:00,57.38,57.38,57.23,57.25,34081.0,51.9712,51.9712,51.8354,51.8535,34081.0
2018-06-12 12:40:00,57.25,57.31,57.23,57.27,33063.0,51.8535,51.9078,51.8354,51.8716,33063.0
2018-06-12 12:50:00,57.27,57.31,57.26,57.29,20754.0,51.8716,51.9078,51.8625,51.8897,20754.0
2018-06-12 13:00:00,57.29,57.35,57.28,57.33,32921.0,51.8897,51.9441,51.8807,51.9259,32921.0
2018-06-12 13:10:00,57.33,57.36,57.23,57.27,40764.0,51.9259,51.9531,51.8354,51.8716,40764.0
2018-06-12 13:20:00,57.27,57.31,57.24,57.26,27422.0,51.8716,51.9078,51.8444,51.8625,27422.0
2018-06-12 13:30:00,57.26,57.32,57.23,57.28,41061.0,51.8625,51.9169,51.8354,51.8807,41061.0
2018-06-12 13:40:00,57.28,57.3,57.18,57.18,62555.0,51.8807,51.8988,51.7901,51.7901,62555.0
2018-06-12 13:50:00,57.19,57.27,57.18,57.26,45729.0,51.7991,51.8716,51.7901,51.8625,45729.0
2018-06-12 14:00:00,57.26,57.32,57.21,57.3,75113.0,51.8625,51.9169,51.8173,51.8988,75113.0
2018-06-12 14:10:00,57.29,57.3,57.16,57.19,75653.0,51.8897,51.8988,51.772,51.7991,75653.0
2018-06-12 14:20:00,57.18,57.19,57.04,57.05,37603.0,51.7901,51.7991,51.6633,51.6723,37603.0
2018-06-12 14:30:00,57.05,57.11,57.03,57.09,38791.0,51.6723,51.7267,51.6542,51.7086,38791.0
2018-06-12 14:40:00,57.09,57.14,57.06,57.12,56732.0,51.7086,51.7539,51.6814,51.7357,56732.0
2018-06-12 14:50:00,57.11,57.12,57.04,57.05,68299.0,51.7267,51.7357,51.6633,51.6723,68299.0
2018-06-12 15:00:00,57.04,57.26,57.03,57.23,67021.0,51.6633,51.8625,51.6542,51.8354,67021.0
2018-06-12 15:10:00,57.23,57.26,57.2,57.25,67976.0,51.8354,51.8625,51.8082,51.8535,67976.0
2018-06-12 15:20:00,57.25,57.35,57.25,57.34,73157.0,51.8535,51.9441,51.8535,51.935,73157.0
2018-06-12 15:30:00,57.34,57.39,57.31,57.36,88708.0,51.935,51.9803,51.9078,51.9531,88708.0
2018-06-12 15:40:00,57.37,57.38,57.28,57.31,109001.0,51.9622,51.9712,51.8807,51.9078,109001.0
2018-06-12 15:50:00,57.32,57.41,57.3,57.32,288835.0,51.9169,51.9984,51.8988,51.9169,288835.0
2018-06-13 09:30:00,57.4,57.92,57.38,57.74,150954.0,51.9894,52.4603,51.9712,52.2973,150954.0
2018-06-13 09:40:00,57.74,57.76,57.48,57.6,58471.0,52.2973,52.3154,52.0618,52.1705,58471.0
2018-06-13 09:50:00,57.6,57.6,57.3,57.32,81634.0,52.1705,52.1705,51.8988,51.9169,81634.0
2018-06-13 10:00:00,57.32,57.36,57.13,57.26,98675.0,51.9169,51.9531,51.7448,51.8625,98675.0
2018-06-13 10:10:00,57.26,57.26,57.07,57.22,67942.0,51.8625,51.8625,51.6905,51.8263,67942.0
2018-06-13 10:20:00,57.22,57.31,57.15,57.29,53505.0,51.8263,51.9078,51.7629,51.8897,53505.0
2018-06-13 10:30:00,57.3,57.41,57.29,57.31,35171.0,51.8988,51.9984,51.8897,51.9078,35171.0
2018-06-13 10:40:00,57.3,57.36,57.15,57.15,51819.0,51.8988,51.9531,51.7629,51.7629,51819.0
2018-06-13 10:50:00,57.14,57.21,57.13,57.14,55091.0,51.7539,51.8173,51.7448,51.7539,55091.0
2018-06-13 11:00:00,57.13,57.23,57.1,57.11,34722.0,51.7448,51.8354,51.7176,51.7267,34722.0
2018-06-13 11:10:00,57.12,57.14,57.02,57.09,32887.0,51.7357,51.7539,51.6452,51.7086,32887.0
2018-06-13 11:20:00,57.1,57.15,57.09,57.11,33117.0,51.7176,51.7629,51.7086,51.7267,33117.0
2018-06-13 11:30:00,57.11,57.35,57.1,57.33,56958.0,51.7267,51.9441,51.7176,51.9259,56958.0
2018-06-13 11:40:00,57.31,57.36,57.28,57.35,66478.0,51.9078,51.9531,51.8807,51.9441,66478.0
2018-06-13 11:50:00,57.35,57.37,57.3,57.32,40272.0,51.9441,51.9622,51.8988,51.9169,40272.0
2018-06-13 12:00:00,57.33,57.34,57.29,57.32,19310.0,51.9259,51.935,51.8897,51.9169,19310.0
2018-06-13 12:10:00,57.31,57.34,57.28,57.3,21233.0,51.9078,51.935,51.8807,51.8988,21233.0
2018-06-13 12:20:00,57.29,57.37,57.28,57.35,24579.0,51.8897,51.9622,51.8807,51.9441,24579.0
2018-06-13 12:30:00,57.34,57.34,57.24,57.26,17315.0,51.935,51.935,51.8444,51.8625,17315.0
2018-06-13 12:40:00,57.25,57.28,57.21,57.22,46390.0,51.8535,51.8807,51.8173,51.8263,46390.0
2018-06-13 12:50:00,57.22,57.22,57.16,57.19,18475.0,51.8263,51.8263,51.772,51.7991,18475.0
2018-06-13 13:00:00,57.18,57.2,57.13,57.17,23616.0,51.7901,51.8082,51.7448,51.781,23616.0
2018-06-13 13:10:00,57.16,57.2,57.14,57.2,33993.0,51.772,51.8082,51.7539,51.8082,33993.0
2018-06-13 13:20:00,57.2,57.24,57.19,57.23,61335.0,51.8082,51.8444,51.7991,51.8354,61335.0
2018-06-13 13:30:00,57.23,57.23,57.14,57.15,25575.0,51.8354,51.8354,51.7539,51.7629,25575.0
2018-06-13 13:40:00,57.16,57.19,57.15,57.16,27111.0,51.772,51.7991,51.7629,51.772,27111.0
2018-06-13 13:50:00,57.16,57.19,57.1,57.19,38899.0,51.772,51.7991,51.7176,51.7991,38899.0
2018-06-13 14:00:00,57.2,57.71,57.15,57.61,137151.0,51.8082,52.2701,51.7629,52.1796,137151.0
2018-06-13 14:10:00,57.62,57.84,57.59,57.8,158592.0,52.1886,52.3879,52.1614,52.3516,158592.0
2018-06-13 14:20:00,57.81,57.81,57.68,57.77,141528.0,52.3607,52.3607,52.243,52.3245,141528.0
2018-06-13 14:30:00,57.76,58.19,57.72,58.15,187717.0,52.3154,52.7049,52.2792,52.6687,187717.0
2018-06-13 14:40:00,58.16,58.22,57.84,57.86,106774.0,52.6777,52.7321,52.3879,52.406,106774.0
2018-06-13 14:50:00,57.85,57.91,57.65,57.68,99974.0,52.3969,52.4513,52.2158,52.243,99974.0
2018-06-13 15:00:00,57.68,57.79,57.68,57.76,74053.0,52.243,52.3426,52.243,52.3154,74053.0
2018-06-13 15:10:00,57.76,57.77,57.56,57.61,75023.0,52.3154,52.3245,52.1343,52.1796,75023.0
2018-06-13 15:20:00,57.61,57.68,57.57,57.6,74374.0,52.1796,52.243,52.1433,52.1705,74374.0
2018-06-13 15:30:00,57.6,57.61,57.49,57.51,68259.0,52.1705,52.1796,52.0709,52.089,68259.0
2018-06-13 15:40:00,57.52,57.53,57.41,57.44,128818.0,52.098,52.1071,51.9984,52.0256,128818.0
2018-06-13 15:50:00,57.43,57.5,57.33,57.36,395179.0,52.0165,52.0799,51.9259,51.9531,395179.0
2018-06-14 09:30:00,57.59,57.83,57.02,57.03,177623.0,52.1614,52.3788,51.6452,51.6542,177623.0
2018-06-14 09:40:00,57.06,57.35,57.06,57.29,98551.0,51.6814,51.9441,51.6814,51.8897,98551.0
2018-06-14 09:50:00,57.29,57.29,56.89,56.96,98247.0,51.8897,51.8897,51.5274,51.5908,98247.0
2018-06-14 10:00:00,56.96,57.23,56.92,57.22,90363.0,51.5908,51.8354,51.5546,51.8263,90363.0
2018-06-14 10:10:00,57.21,57.33,57.17,57.19,65061.0,51.8173,51.9259,51.781,51.7991,65061.0
2018-06-14 10:20:00,57.19,57.25,57.07,57.11,122053.0,51.7991,51.8535,51.6905,51.7267,122053.0
2018-06-14 10:30:00,57.11,57.11,56.91,56.96,82995.0,51.7267,51.7267,51.5455,51.5908,82995.0
2018-06-14 10:40:00,56.96,57.11,56.93,56.98,71778.0,51.5908,51.7267,51.5637,51.6089,71778.0
2018-06-14 10:50:00,56.98,56.98,56.68,56.69,61957.0,51.6089,51.6089,51.3372,51.3463,61957.0
2018-06-14 11:00:00,56.69,56.82,56.6,56.71,73978.0,51.3463,51.464,51.2648,51.3644,73978.0
2018-06-14 11:10:00,56.74,56.82,56.62,56.68,120960.0,51.3916,51.464,51.2829,51.3372,120960.0
2018-06-14 11:20:00,56.67,56.81,56.6,56.69,69111.0,51.3282,51.455,51.2648,51.3463,69111.0
2018-06-14 11:30:00,56.69,56.71,56.55,56.68,72419.0,51.3463,51.3644,51.2195,51.3372,72419.0
2018-06-14 11:40:00,56.68,56.73,56.65,56.68,90987.0,51.3372,51.3825,51.31,51.3372,90987.0
2018-06-14 11:50:00,56.68,56.72,56.64,56.67,64096.0,51.3372,51.3734,51.301,51.3282,64096.0
2018-06-14 12:00:00,56.66,56.68,56.51,56.52,80461.0,51.3191,51.3372,51.1832,51.1923,80461.0
2018-06-14 12:10:00,56.52,56.52,56.29,56.32,105008.0,51.1923,51.1923,50.984,51.0112,105008.0
2018-06-14 12:20:00,56.32,56.34,56.23,56.23,63131.0,51.0112,51.0293,50.9296,50.9296,63131.0
2018-06-14 12:30:00,56.24,56.28,56.2,56.22,78540.0,50.9387,50.9749,50.9025,50.9206,78540.0
2018-06-14 12:40:00,56.21,56.24,56.06,56.07,78388.0,50.9115,50.9387,50.7757,50.7847,78388.0
2018-06-14 12:50:00,56.06,56.11,56.05,56.06,60198.0,50.7757,50.8209,50.7666,50.7757,60198.0
2018-06-14 13:00:00,56.06,56.12,56.01,56.12,61496.0,50.7757,50.83,50.7304,50.83,61496.0
2018-06-14 13:10:00,56.12,56.17,56.09,56.15,70893.0,50.83,50.8753,50.8028,50.8572,70893.0
2018-06-14 13:20:00,56.15,56.23,56.15,56.2,45307.0,50.8572,50.9296,50.8572,50.9025,45307.0
2018-06-14 13:30:00,56.2,56.42,56.2,56.39,116265.0,50.9025,51.1017,50.9025,51.0746,116265.0
2018-06-14 13:40:00,56.4,56.49,56.39,56.48,66404.0,51.0836,51.1651,51.0746,51.1561,66404.0
2018-06-14 13:50:00,56.47,56.57,56.45,56.53,68202.0,51.147,51.2376,51.1289,51.2014,68202.0
2018-06-14 14:00:00,56.51,56.53,56.47,56.48,67866.0,51.1832,51.2014,51.147,51.1561,67866.0
2018-06-14 14:10:00,56.48,56.58,56.43,56.5,76183.0,51.1561,51.2466,51.1108,51.1742,76183.0
2018-06-14 14:20:00,56.51,56.69,56.5,56.65,77569.0,51.1832,51.3463,51.1742,51.31,77569.0
2018-06-14 14:30:00,56.65,56.68,56.6,56.67,82618.0,51.31,51.3372,51.2648,51.3282,82618.0
2018-06-14 14:40:00,56.68,56.76,56.68,56.74,75727.0,51.3372,51.4097,51.3372,51.3916,75727.0
2018-06-14 14:50:00,56.75,56.75,56.59,56.6,67756.0,51.4006,51.4006,51.2557,51.2648,67756.0
2018-06-14 15:00:00,56.6,56.69,56.57,56.67,99122.0,51.2648,51.3463,51.2376,51.3282,99122.0
2018-06-14 15:10:00,56.67,56.72,56.65,56.68,61686.0,51.3282,51.3734,51.31,51.3372,61686.0
2018-06-14 15:20:00,56.68,56.75,56.65,56.67,116475.0,51.3372,51.4006,51.31,51.3282,116475.0
2018-06-14 15:30:00,56.67,56.68,56.6,56.65,107204.0,51.3282,51.3372,51.2648,51.31,107204.0
2018-06-14 15:40:00,56.65,56.74,56.64,56.73,118615.0,51.31,51.3916,51.301,51.3825,118615.0
2018-06-14 15:50:00,56.73,56.74,56.58,56.6,507716.0,51.3825,51.3916,51.2466,51.2648,507716.0
2018-06-15 09:30:00,56.34,56.34,55.94,56.27,1702088.0,51.0293,51.0293,50.667,50.9659,1702088.0
2018-06-15 09:40:00,56.29,56.35,56.05,56.18,89812.0,50.984,51.0383,50.7666,50.8844,89812.0
2018-06-15 09:50:00,56.21,56.32,56.13,56.22,107109.0,50.9115,51.0112,50.8391,50.9206,107109.0
2018-06-15 10:00:00,56.22,56.23,55.77,55.78,119672.0,50.9206,50.9296,50.513,50.5221,119672.0
2018-06-15 10:10:00,55.79,55.89,55.71,55.77,57777.0,50.5311,50.6217,50.4587,50.513,57777.0
2018-06-15 10:20:00,55.77,55.77,55.57,55.57,108845.0,50.513,50.513,50.3319,50.3319,108845.0
2018-06-15 10:30:00,55.58,55.59,55.37,55.51,118368.0,50.3409,50.35,50.1507,50.2775,118368.0
2018-06-15 10:40:00,55.51,55.87,55.47,55.86,65859.0,50.2775,50.6036,50.2413,50.5945,65859.0
2018-06-15 10:50:00,55.86,55.89,55.79,55.84,96374.0,50.5945,50.6217,50.5311,50.5764,96374.0
2018-06-15 11:00:00,55.85,56.1,55.83,56.05,85134.0,50.5855,50.8119,50.5673,50.7666,85134.0
2018-06-15 11:10:00,56.04,56.09,55.91,55.95,49068.0,50.7575,50.8028,50.6398,50.676,49068.0
2018-06-15 11:20:00,55.95,56.04,55.86,55.86,64330.0,50.676,50.7575,50.5945,50.5945,64330.0
2018-06-15 11:30:00,55.86,55.92,55.74,55.91,142653.0,50.5945,50.6489,50.4858,50.6398,142653.0
2018-06-15 11:40:00,55.91,55.91,55.75,55.78,99530.0,50.6398,50.6398,50.4949,50.5221,99530.0
2018-06-15 11:50:00,55.78,56.01,55.78,55.98,43667.0,50.5221,50.7304,50.5221,50.7032,43667.0
2018-06-15 12:00:00,55.98,56.03,55.91,55.97,76859.0,50.7032,50.7485,50.6398,50.6941,76859.0
2018-06-15 12:10:00,55.96,56.15,55.95,56.13,48675.0,50.6851,50.8572,50.676,50.8391,48675.0
2018-06-15 12:20:00,56.12,56.14,56.06,56.12,68027.0,50.83,50.8481,50.7757,50.83,68027.0
2018-06-15 12:30:00,56.13,56.13,55.96,56.1,84821.0,50.8391,50.8391,50.6851,50.8119,84821.0
2018-06-15 12:40:00,56.1,56.2,56.1,56.16,38210.0,50.8119,50.9025,50.8119,50.8662,38210.0
2018-06-15 12:50:00,56.16,56.32,56.15,56.31,47248.0,50.8662,51.0112,50.8572,51.0021,47248.0
2018-06-15 13:00:00,56.31,56.42,56.29,56.42,56099.0,51.0021,51.1017,50.984,51.1017,56099.0
2018-06-15 13:10:00,56.42,56.45,56.37,56.42,76539.0,51.1017,51.1289,51.0564,51.1017,76539.0
2018-06-15 13:20:00,56.42,56.43,56.35,56.41,41586.0,51.1017,51.1108,51.0383,51.0927,41586.0
2018-06-15 13:30:00,56.41,56.42,56.39,56.42,42139.0,51.0927,51.1017,51.0746,51.1017,42139.0
2018-06-15 13:40:00,56.41,56.46,56.39,56.41,54372.0,51.0927,51.138,51.0746,51.0927,54372.0
2018-06-15 13:50:00,56.41,56.42,56.26,56.28,39854.0,51.0927,51.1017,50.9568,50.9749,39854.0
2018-06-15 14:00:00,56.29,56.37,56.25,56.37,46335.0,50.984,51.0564,50.9478,51.0564,46335.0
2018-06-15 14:10:00,56.36,56.42,56.34,56.39,69145.0,51.0474,51.1017,51.0293,51.0746,69145.0
2018-06-15 14:20:00,56.4,56.56,56.4,56.54,104515.0,51.0836,51.2285,51.0836,51.2104,104515.0
2018-06-15 14:30:00,56.54,56.6,56.44,56.48,71253.0,51.2104,51.2648,51.1198,51.1561,71253.0
2018-06-15 14:40:00,56.47,56.49,56.41,56.41,67352.0,51.147,51.1651,51.0927,51.0927,67352.0
2018-06-15 14:50:00,56.4,56.43,56.36,56.37,53163.0,51.0836,51.1108,51.0474,51.0564,53163.0
2018-06-15 15:00:00,56.38,56.38,56.27,56.31,58628.0,51.0655,51.0655,50.9659,51.0021,58628.0
2018-06-15 15:10:00,56.31,56.31,56.15,56.15,64083.0,51.0021,51.0021,50.8572,50.8572,64083.0
2018-06-15 15:20:00,56.15,56.21,56.12,56.17,162337.0,50.8572,50.9115,50.83,50.8753,162337.0
2018-06-15 15:30:00,56.16,56.19,56.1,56.18,127507.0,50.8662,50.8934,50.8119,50.8844,127507.0
2018-06-15 15:40:00,56.19,56.2,56.04,56.1,190156.0,50.8934,50.9025,50.7575,50.8119,190156.0
2018-06-15 15:50:00,56.1,56.12,55.98,56.1,576297.0,50.8119,50.83,50.7032,50.8119,576297.0
2018-06-18 09:30:00,55.45,55.7,55.02,55.14,181782.0,50.2232,50.4496,49.8337,49.9424,181782.0
2018-06-18 09:40:00,55.15,55.43,55.14,55.39,183440.0,49.9514,50.205,49.9424,50.1688,183440.0
2018-06-18 09:50:00,55.37,55.52,55.32,55.38,161236.0,50.1507,50.2866,50.1054,50.1598,161236.0
2018-06-18 10:00:00,55.38,55.5,55.31,55.46,151741.0,50.1598,50.2684,50.0964,50.2322,151741.0
2018-06-18 10:10:00,55.46,55.58,55.39,55.41,85389.0,50.2322,50.3409,50.1688,50.1869,85389.0
2018-06-18 10:20:00,55.42,55.52,55.41,55.42,90750.0,50.196,50.2866,50.1869,50.196,90750.0
2018-06-18 10:30:00,55.42,55.7,55.42,55.57,127618.0,50.196,50.4496,50.196,50.3319,127618.0
2018-06-18 10:40:00,55.58,55.63,55.54,55.55,138540.0,50.3409,50.3862,50.3047,50.3137,138540.0
2018-06-18 10:50:00,55.55,55.58,55.39,55.46,105690.0,50.3137,50.3409,50.1688,50.2322,105690.0
2018-06-18 11:00:00,55.46,55.51,55.39,55.5,79497.0,50.2322,50.2775,50.1688,50.2684,79497.0
2018-06-18 11:10:00,55.5,55.51,55.42,55.42,115508.0,50.2684,50.2775,50.196,50.196,115508.0
2018-06-18 11:20:00,55.41,55.47,55.38,55.41,57920.0,50.1869,50.2413,50.1598,50.1869,57920.0
2018-06-18 11:30:00,55.42,55.45,55.34,55.38,69843.0,50.196,50.2232,50.1235,50.1598,69843.0
2018-06-18 11:40:00,55.37,55.44,55.34,55.42,50734.0,50.1507,50.2141,50.1235,50.196,50734.0
2018-06-18 11:50:00,55.41,55.42,55.27,55.29,97550.0,50.1869,50.196,50.0601,50.0782,97550.0
2018-06-18 12:00:00,55.29,55.43,55.29,55.41,55077.0,50.0782,50.205,50.0782,50.1869,55077.0
2018-06-18 12:10:00,55.41,55.47,55.35,55.41,69311.0,50.1869,50.2413,50.1326,50.1869,69311.0
2018-06-18 12:20:00,55.41,55.42,55.34,55.36,37475.0,50.1869,50.196,50.1235,50.1416,37475.0
2018-06-18 12:30:00,55.37,55.42,55.32,55.33,37095.0,50.1507,50.196,50.1054,50.1145,37095.0
2018-06-18 12:40:00,55.34,55.38,55.32,55.32,34542.0,50.1235,50.1598,50.1054,50.1054,34542.0
2018-06-18 12:50:00,55.32,55.41,55.29,55.41,36113.0,50.1054,50.1869,50.0782,50.1869,36113.0
2018-06-18 13:00:00,55.41,55.48,55.4,55.45,43825.0,50.1869,50.2503,50.1779,50.2232,43825.0
2018-06-18 13:10:00,55.44,55.5,55.41,55.49,43160.0,50.2141,50.2684,50.1869,50.2594,43160.0
2018-06-18 13:20:00,55.49,55.55,55.47,55.49,129647.0,50.2594,50.3137,50.2413,50.2594,129647.0
2018-06-18 13:30:00,55.5,55.53,55.48,55.48,69471.0,50.2684,50.2956,50.2503,50.2503,69471.0
2018-06-18 13:40:00,55.48,55.52,55.47,55.5,88667.0,50.2503,50.2866,50.2413,50.2684,88667.0
2018-06-18 13:50:00,55.49,55.49,55.35,55.41,51909.0,50.2594,50.2594,50.1326,50.1869,51909.0
2018-06-18 14:00:00,55.4,55.53,55.39,55.49,73732.0,50.1779,50.2956,50.1688,50.2594,73732.0
2018-06-18 14:10:00,55.49,55.51,55.41,55.5,68872.0,50.2594,50.2775,50.1869,50.2684,68872.0
2018-06-18 14:20:00,55.49,55.56,55.46,55.49,94405.0,50.2594,50.3228,50.2322,50.2594,94405.0
2018-06-18 14:30:00,55.48,55.52,55.41,55.43,49177.0,50.2503,50.2866,50.1869,50.205,49177.0
2018-06-18 14:40:00,55.43,55.45,55.36,55.38,45105.0,50.205,50.2232,50.1416,50.1598,45105.0
2018-06-18 14:50:00,55.37,55.39,55.31,55.31,51158.0,50.1507,50.1688,50.0964,50.0964,51158.0
2018-06-18 15:00:00,55.31,55.36,55.29,55.32,63474.0,50.0964,50.1416,50.0782,50.1054,63474.0
2018-06-18 15:10:00,55.33,55.33,55.27,55.29,64025.0,50.1145,50.1145,50.0601,50.0782,64025.0
2018-06-18 15:20:00,55.29,55.37,55.29,55.3,96123.0,50.0782,50.1507,50.0782,50.0873,96123.0
2018-06-18 15:30:00,55.3,55.42,55.29,55.35,115333.0,50.0873,50.196,50.0782,50.1326,115333.0
2018-06-18 15:40:00,55.34,55.48,55.3,55.46,187823.0,50.1235,50.2503,50.0873,50.2322,187823.0
2018-06-18 15:50:00,55.46,55.49,55.41,55.48,435454.0,50.2322,50.2594,50.1869,50.2503,435454.0
2018-06-19 09:30:00,54.72,54.88,54.51,54.87,175748.0,49.562,49.7069,49.3718,49.6978,175748.0
2018-06-19 09:40:00,54.88,55.09,54.8,55.03,136572.0,49.7069,49.8971,49.6344,49.8428,136572.0
2018-06-19 09:50:00,55.04,55.12,54.97,55.02,126289.0,49.8518,49.9243,49.7884,49.8337,126289.0
2018-06-19 10:00:00,55.0,55.08,54.91,54.93,164392.0,49.8156,49.888,49.7341,49.7522,164392.0
2018-06-19 10:10:00,54.93,55.18,54.88,55.13,137284.0,49.7522,49.9786,49.7069,49.9333,137284.0
2018-06-19 10:20:00,55.13,55.18,54.95,54.96,110523.0,49.9333,49.9786,49.7703,49.7794,110523.0
2018-06-19 10:30:00,54.96,54.99,54.9,54.97,84970.0,49.7794,49.8065,49.725,49.7884,84970.0
2018-06-19 10:40:00,54.98,55.34,54.91,55.32,83206.0,49.7975,50.1235,49.7341,50.1054,83206.0
2018-06-19 10:50:00,55.32,55.43,55.24,55.31,65380.0,50.1054,50.205,50.033,50.0964,65380.0
2018-06-19 11:00:00,55.3,55.37,55.26,55.34,56604.0,50.0873,50.1507,50.0511,50.1235,56604.0
2018-06-19 11:10:00,55.34,55.46,55.33,55.45,55066.0,50.1235,50.2322,50.1145,50.2232,55066.0
2018-06-19 11:20:00,55.44,55.48,55.35,55.4,50572.0,50.2141,50.2503,50.1326,50.1779,50572.0
2018-06-19 11:30:00,55.41,55.46,55.33,55.4,54714.0,50.1869,50.2322,50.1145,50.1779,54714.0
2018-06-19 11:40:00,55.4,55.51,55.34,55.48,49375.0,50.1779,50.2775,50.1235,50.2503,49375.0
2018-06-19 11:50:00,55.48,55.49,55.3,55.33,76629.0,50.2503,50.2594,50.0873,50.1145,76629.0
2018-06-19 12:00:00,55.33,55.33,55.22,55.28,41962.0,50.1145,50.1145,50.0148,50.0692,41962.0
2018-06-19 12:10:00,55.28,55.29,55.24,55.27,66634.0,50.0692,50.0782,50.033,50.0601,66634.0
2018-06-19 12:20:00,55.27,55.28,55.19,55.19,36680.0,50.0601,50.0692,49.9877,49.9877,36680.0
2018-06-19 12:30:00,55.19,55.24,55.18,55.22,67826.0,49.9877,50.033,49.9786,50.0148,67826.0
2018-06-19 12:40:00,55.22,55.22,55.1,55.12,79029.0,50.0148,50.0148,49.9062,49.9243,79029.0
2018-06-19 12:50:00,55.12,55.21,55.08,55.2,33074.0,49.9243,50.0058,49.888,49.9967,33074.0
2018-06-19 13:00:00,55.2,55.26,55.2,55.25,18385.0,49.9967,50.0511,49.9967,50.042,18385.0
2018-06-19 13:10:00,55.25,55.28,55.21,55.25,24733.0,50.042,50.0692,50.0058,50.042,24733.0
2018-06-19 13:20:00,55.25,55.29,55.18,55.2,43374.0,50.042,50.0782,49.9786,49.9967,43374.0
2018-06-19 13:30:00,55.19,55.21,55.1,55.21,39011.0,49.9877,50.0058,49.9062,50.0058,39011.0
2018-06-19 13:40:00,55.22,55.33,55.21,55.31,45107.0,50.0148,50.1145,50.0058,50.0964,45107.0
2018-06-19 13:50:00,55.32,55.34,55.23,55.25,31779.0,50.1054,50.1235,50.0239,50.042,31779.0
2018-06-19 14:00:00,55.26,55.35,55.25,55.29,64277.0,50.0511,50.1326,50.042,50.0782,64277.0
2018-06-19 14:10:00,55.29,55.29,55.17,55.19,86086.0,50.0782,50.0782,49.9696,49.9877,86086.0
2018-06-19 14:20:00,55.19,55.23,55.15,55.18,74288.0,49.9877,50.0239,49.9514,49.9786,74288.0
2018-06-19 14:30:00,55.18,55.24,55.14,55.21,45626.0,49.9786,50.033,49.9424,50.0058,45626.0
2018-06-19 14:40:00,55.22,55.29,55.18,55.23,51672.0,50.0148,50.0782,49.9786,50.0239,51672.0
2018-06-19 14:50:00,55.24,55.38,55.23,55.36,73832.0,50.033,50.1598,50.0239,50.1416,73832.0
2018-06-19 15:00:00,55.37,55.38,55.26,55.27,66609.0,50.1507,50.1598,50.0511,50.0601,66609.0
2018-06-19 15:10:00,55.27,55.33,55.25,55.27,68502.0,50.0601,50.1145,50.042,50.0601,68502.0
2018-06-19 15:20:00,55.28,55.28,55.17,55.17,108494.0,50.0692,50.0692,49.9696,49.9696,108494.0
2018-06-19 15:30:00,55.18,55.22,55.13,55.16,85637.0,49.9786,50.0148,49.9333,49.9605,85637.0
2018-06-19 15:40:00,55.15,55.23,55.11,55.22,147972.0,49.9514,50.0239,49.9152,50.0148,147972.0
2018-06-19 15:50:00,55.22,55.32,55.18,55.27,306907.0,50.0148,50.1054,49.9786,50.0601,306907.0
2018-06-20 09:30:00,55.47,55.72,55.39,55.52,170004.0,50.2413,50.4677,50.1688,50.2866,170004.0
2018-06-20 09:40:00,55.52,55.75,55.47,55.72,122531.0,50.2866,50.4949,50.2413,50.4677,122531.0
2018-06-20 09:50:00,55.73,55.92,55.65,55.91,97240.0,50.4768,50.6489,50.4043,50.6398,97240.0
2018-06-20 10:00:00,55.93,56.06,55.85,55.88,97140.0,50.6579,50.7757,50.5855,50.6126,97140.0
2018-06-20 10:10:00,55.87,55.98,55.81,55.87,97126.0,50.6036,50.7032,50.5492,50.6036,97126.0
2018-06-20 10:20:00,55.87,55.88,55.66,55.68,64001.0,50.6036,50.6126,50.4134,50.4315,64001.0
2018-06-20 10:30:00,55.7,55.81,55.66,55.76,53385.0,50.4496,50.5492,50.4134,50.5039,53385.0
2018-06-20 10:40:00,55.75,55.91,55.73,55.87,36185.0,50.4949,50.6398,50.4768,50.6036,36185.0
2018-06-20 10:50:00,55.87,56.14,55.85,56.11,152184.0,50.6036,50.8481,50.5855,50.8209,152184.0
2018-06-20 11:00:00,56.1,56.1,55.84,55.99,183357.0,50.8119,50.8119,50.5764,50.7123,183357.0
2018-06-20 11:10:00,55.99,56.04,55.84,55.99,67198.0,50.7123,50.7575,50.5764,50.7123,67198.0
2018-06-20 11:20:00,55.99,56.15,55.99,56.07,90259.0,50.7123,50.8572,50.7123,50.7847,90259.0
2018-06-20 11:30:00,56.07,56.09,55.88,55.95,110154.0,50.7847,50.8028,50.6126,50.676,110154.0
2018-06-20 11:40:00,55.93,55.93,55.86,55.89,60721.0,50.6579,50.6579,50.5945,50.6217,60721.0
2018-06-20 11:50:00,55.9,55.97,55.88,55.92,34270.0,50.6307,50.6941,50.6126,50.6489,34270.0
2018-06-20 12:00:00,55.92,55.92,55.81,55.81,36191.0,50.6489,50.6489,50.5492,50.5492,36191.0
2018-06-20 12:10:00,55.8,55.82,55.7,55.73,24295.0,50.5402,50.5583,50.4496,50.4768,24295.0
2018-06-20 12:20:00,55.73,55.74,55.67,55.7,63016.0,50.4768,50.4858,50.4224,50.4496,63016.0
2018-06-20 12:30:00,55.7,55.78,55.65,55.7,80383.0,50.4496,50.5221,50.4043,50.4496,80383.0
2018-06-20 12:40:00,55.69,55.81,55.67,55.79,35478.0,50.4405,50.5492,50.4224,50.5311,35478.0
2018-06-20 12:50:00,55.78,55.99,55.77,55.87,166291.0,50.5221,50.7123,50.513,50.6036,166291.0
2018-06-20 13:00:00,55.86,55.89,55.8,55.81,32573.0,50.5945,50.6217,50.5402,50.5492,32573.0
2018-06-20 13:10:00,55.81,55.83,55.75,55.82,50615.0,50.5492,50.5673,50.4949,50.5583,50615.0
2018-06-20 13:20:00,55.83,55.84,55.72,55.74,31755.0,50.5673,50.5764,50.4677,50.4858,31755.0
2018-06-20 13:30:00,55.74,55.8,55.74,55.76,24526.0,50.4858,50.5402,50.4858,50.5039,24526.0
2018-06-20 13:40:00,55.76,55.79,55.75,55.78,36539.0,50.5039,50.5311,50.4949,50.5221,36539.0
2018-06-20 13:50:00,55.78,55.85,55.77,55.84,24273.0,50.5221,50.5855,50.513,50.5764,24273.0
2018-06-20 14:00:00,55.84,55.84,55.72,55.76,49560.0,50.5764,50.5764,50.4677,50.5039,49560.0
2018-06-20 14:10:00,55.76,55.81,55.73,55.76,30911.0,50.5039,50.5492,50.4768,50.5039,30911.0
2018-06-20 14:20:00,55.75,55.75,55.68,55.7,37952.0,50.4949,50.4949,50.4315,50.4496,37952.0
2018-06-20 14:30:00,55.7,55.7,55.64,55.65,70695.0,50.4496,50.4496,50.3953,50.4043,70695.0
2018-06-20 14:40:00,55.65,55.71,55.62,55.71,35374.0,50.4043,50.4587,50.3771,50.4587,35374.0
2018-06-20 14:50:00,55.71,55.72,55.63,55.66,33020.0,50.4587,50.4677,50.3862,50.4134,33020.0
2018-06-20 15:00:00,55.66,55.68,55.61,55.67,89904.0,50.4134,50.4315,50.3681,50.4224,89904.0
2018-06-20 15:10:00,55.67,55.73,55.65,55.7,39080.0,50.4224,50.4768,50.4043,50.4496,39080.0
2018-06-20 15:20:00,55.69,55.75,55.68,55.75,53127.0,50.4405,50.4949,50.4315,50.4949,53127.0
2018-06-20 15:30:00,55.75,55.8,55.71,55.75,108857.0,50.4949,50.5402,50.4587,50.4949,108857.0
2018-06-20 15:40:00,55.75,55.75,55.59,55.6,90950.0,50.4949,50.4949,50.35,50.359,90950.0
2018-06-20 15:50:00,55.6,55.62,55.51,55.54,312656.0,50.359,50.3771,50.2775,50.3047,312656.0
2018-06-21 09:30:00,55.31,55.46,55.2,55.38,141878.0,50.0964,50.2322,49.9967,50.1598,141878.0
2018-06-21 09:40:00,55.4,55.4,55.14,55.26,48622.0,50.1779,50.1779,49.9424,50.0511,48622.0
2018-06-21 09:50:00,55.24,55.27,55.04,55.04,65381.0,50.033,50.0601,49.8518,49.8518,65381.0
2018-06-21 10:00:00,55.05,55.16,54.95,54.96,171547.0,49.8609,49.9605,49.7703,49.7794,171547.0
2018-06-21 10:10:00,54.97,55.0,54.79,54.85,117033.0,49.7884,49.8156,49.6254,49.6797,117033.0
2018-06-21 10:20:00,54.84,54.84,54.58,54.71,81421.0,49.6707,49.6707,49.4352,49.5529,81421.0
2018-06-21 10:30:00,54.71,54.9,54.71,54.8,53059.0,49.5529,49.725,49.5529,49.6344,53059.0
2018-06-21 10:40:00,54.8,54.81,54.6,54.77,68825.0,49.6344,49.6435,49.4533,49.6073,68825.0
2018-06-21 10:50:00,54.78,54.89,54.77,54.79,37075.0,49.6163,49.7159,49.6073,49.6254,37075.0
2018-06-21 11:00:00,54.79,54.84,54.71,54.79,79510.0,49.6254,49.6707,49.5529,49.6254,79510.0
2018-06-21 11:10:00,54.8,55.06,54.77,55.0,43274.0,49.6344,49.8699,49.6073,49.8156,43274.0
2018-06-21 11:20:00,55.0,55.12,54.99,55.08,41580.0,49.8156,49.9243,49.8065,49.888,41580.0
2018-06-21 11:30:00,55.1,55.25,55.1,55.23,41688.0,49.9062,50.042,49.9062,50.0239,41688.0
2018-06-21 11:40:00,55.23,55.34,55.17,55.34,29583.0,50.0239,50.1235,49.9696,50.1235,29583.0
2018-06-21 11:50:00,55.34,55.4,55.27,55.28,205461.0,50.1235,50.1779,50.0601,50.0692,205461.0
2018-06-21 12:00:00,55.28,55.29,55.09,55.12,49569.0,50.0692,50.0782,49.8971,49.9243,49569.0
2018-06-21 12:10:00,55.12,55.21,55.11,55.2,39954.0,49.9243,50.0058,49.9152,49.9967,39954.0
2018-06-21 12:20:00,55.2,55.25,55.16,55.24,41547.0,49.9967,50.042,49.9605,50.033,41547.0
2018-06-21 12:30:00,55.24,55.28,55.22,55.26,32632.0,50.033,50.0692,50.0148,50.0511,32632.0
2018-06-21 12:40:00,55.24,55.36,55.2,55.33,63477.0,50.033,50.1416,49.9967,50.1145,63477.0
2018-06-21 12:50:00,55.33,55.34,55.27,55.27,30393.0,50.1145,50.1235,50.0601,50.0601,30393.0
2018-06-21 13:00:00,55.27,55.27,55.17,55.24,35496.0,50.0601,50.0601,49.9696,50.033,35496.0
2018-06-21 13:10:00,55.25,55.32,55.23,55.32,18311.0,50.042,50.1054,50.0239,50.1054,18311.0
2018-06-21 13:20:00,55.32,55.45,55.3,55.41,30514.0,50.1054,50.2232,50.0873,50.1869,30514.0
2018-06-21 13:30:00,55.4,55.49,55.33,55.47,39717.0,50.1779,50.2594,50.1145,50.2413,39717.0
2018-06-21 13:40:00,55.48,55.52,55.44,55.46,30586.0,50.2503,50.2866,50.2141,50.2322,30586.0
2018-06-21 13:50:00,55.47,55.58,55.42,55.54,32939.0,50.2413,50.3409,50.196,50.3047,32939.0
2018-06-21 14:00:00,55.55,55.58,55.42,55.53,78828.0,50.3137,50.3409,50.196,50.2956,78828.0
2018-06-21 14:10:00,55.53,55.54,55.44,55.45,31600.0,50.2956,50.3047,50.2141,50.2232,31600.0
2018-06-21 14:20:00,55.44,55.47,55.41,55.42,46642.0,50.2141,50.2413,50.1869,50.196,46642.0
2018-06-21 14:30:00,55.42,55.47,55.38,55.4,29540.0,50.196,50.2413,50.1598,50.1779,29540.0
2018-06-21 14:40:00,55.41,55.43,55.36,55.43,57314.0,50.1869,50.205,50.1416,50.205,57314.0
2018-06-21 14:50:00,55.42,55.43,55.36,55.37,32720.0,50.196,50.205,50.1416,50.1507,32720.0
2018-06-21 15:00:00,55.36,55.56,55.35,55.54,91324.0,50.1416,50.3228,50.1326,50.3047,91324.0
2018-06-21 15:10:00,55.54,55.54,55.35,55.37,66980.0,50.3047,50.3047,50.1326,50.1507,66980.0
2018-06-21 15:20:00,55.37,55.47,55.28,55.44,86501.0,50.1507,50.2413,50.0692,50.2141,86501.0
2018-06-21 15:30:00,55.43,55.43,55.24,55.3,112627.0,50.205,50.205,50.033,50.0873,112627.0
2018-06-21 15:40:00,55.29,55.29,55.17,55.29,121182.0,50.0782,50.0782,49.9696,50.0782,121182.0
2018-06-21 15:50:00,55.28,55.35,55.25,55.31,391390.0,50.0692,50.1326,50.042,50.0964,391390.0
2018-06-22 09:30:00,55.79,55.83,55.55,55.66,94115.0,50.5311,50.5673,50.3137,50.4134,94115.0
2018-06-22 09:40:00,55.65,55.76,55.51,55.52,111893.0,50.4043,50.5039,50.2775,50.2866,111893.0
2018-06-22 09:50:00,55.52,55.82,55.52,55.71,97031.0,50.2866,50.5583,50.2866,50.4587,97031.0
2018-06-22 10:00:00,55.71,55.84,55.69,55.73,114635.0,50.4587,50.5764,50.4405,50.4768,114635.0
2018-06-22 10:10:00,55.72,55.77,55.55,55.58,114872.0,50.4677,50.513,50.3137,50.3409,114872.0
2018-06-22 10:20:00,55.57,55.63,55.34,55.46,78389.0,50.3319,50.3862,50.1235,50.2322,78389.0
2018-06-22 10:30:00,55.44,55.52,55.35,55.42,93375.0,50.2141,50.2866,50.1326,50.196,93375.0
2018-06-22 10:40:00,55.43,55.46,55.37,55.45,93363.0,50.205,50.2322,50.1507,50.2232,93363.0
2018-06-22 10:50:00,55.45,55.5,55.32,55.48,56167.0,50.2232,50.2684,50.1054,50.2503,56167.0
2018-06-22 11:00:00,55.47,55.54,55.42,55.46,89724.0,50.2413,50.3047,50.196,50.2322,89724.0
2018-06-22 11:10:00,55.46,55.49,55.34,55.36,69408.0,50.2322,50.2594,50.1235,50.1416,69408.0
2018-06-22 11:20:00,55.36,55.37,55.22,55.3,58970.0,50.1416,50.1507,50.0148,50.0873,58970.0
2018-06-22 11:30:00,55.32,55.36,55.29,55.32,33012.0,50.1054,50.1416,50.0782,50.1054,33012.0
2018-06-22 11:40:00,55.32,55.4,55.3,55.34,45711.0,50.1054,50.1779,50.0873,50.1235,45711.0
2018-06-22 11:50:00,55.34,55.4,55.27,55.28,27923.0,50.1235,50.1779,50.0601,50.0692,27923.0
2018-06-22 12:00:00,55.27,55.29,55.22,55.26,36465.0,50.0601,50.0782,50.0148,50.0511,36465.0
2018-06-22 12:10:00,55.25,55.33,55.21,55.22,60345.0,50.042,50.1145,50.0058,50.0148,60345.0
2018-06-22 12:20:00,55.21,55.28,55.1,55.14,67681.0,50.0058,50.0692,49.9062,49.9424,67681.0
2018-06-22 12:30:00,55.15,55.18,55.06,55.1,46562.0,49.9514,49.9786,49.8699,49.9062,46562.0
2018-06-22 12:40:00,55.1,55.11,55.03,55.05,51497.0,49.9062,49.9152,49.8428,49.8609,51497.0
2018-06-22 12:50:00,55.05,55.09,55.0,55.07,78544.0,49.8609,49.8971,49.8156,49.879,78544.0
2018-06-22 13:00:00,55.07,55.15,55.04,55.14,109086.0,49.879,49.9514,49.8518,49.9424,109086.0
2018-06-22 13:10:00,55.13,55.14,55.07,55.11,38386.0,49.9333,49.9424,49.879,49.9152,38386.0
2018-06-22 13:20:00,55.11,55.12,55.04,55.1,42024.0,49.9152,49.9243,49.8518,49.9062,42024.0
2018-06-22 13:30:00,55.1,55.11,55.05,55.09,34821.0,49.9062,49.9152,49.8609,49.8971,34821.0
2018-06-22 13:40:00,55.1,55.13,55.09,55.12,59266.0,49.9062,49.9333,49.8971,49.9243,59266.0
2018-06-22 13:50:00,55.12,55.15,55.05,55.05,42348.0,49.9243,49.9514,49.8609,49.8609,42348.0
2018-06-22 14:00:00,55.05,55.07,55.02,55.03,80496.0,49.8609,49.879,49.8337,49.8428,80496.0
2018-06-22 14:10:00,55.03,55.07,54.96,54.98,60407.0,49.8428,49.879,49.7794,49.7975,60407.0
2018-06-22 14:20:00,54.99,55.0,54.88,54.94,175060.0,49.8065,49.8156,49.7069,49.7612,175060.0
2018-06-22 14:30:00,54.93,55.02,54.93,55.02,65456.0,49.7522,49.8337,49.7522,49.8337,65456.0
2018-06-22 14:40:00,55.01,55.08,54.99,55.06,108378.0,49.8246,49.888,49.8065,49.8699,108378.0
2018-06-22 14:50:00,55.05,55.09,55.03,55.04,33251.0,49.8609,49.8971,49.8428,49.8518,33251.0
2018-06-22 15:00:00,55.05,55.05,55.0,55.04,56338.0,49.8609,49.8609,49.8156,49.8518,56338.0
2018-06-22 15:10:00,55.04,55.05,54.97,54.98,69089.0,49.8518,49.8609,49.7884,49.7975,69089.0
2018-06-22 15:20:00,54.98,55.03,54.95,54.98,75179.0,49.7975,49.8428,49.7703,49.7975,75179.0
2018-06-22 15:30:00,54.98,55.04,54.94,55.0,159318.0,49.7975,49.8518,49.7612,49.8156,159318.0
2018-06-22 15:40:00,55.0,55.1,54.99,54.99,145846.0,49.8156,49.9062,49.8065,49.8065,145846.0
2018-06-22 15:50:00,54.98,55.06,54.85,54.89,462021.0,49.7975,49.8699,49.6797,49.7159,462021.0
2018-06-25 09:30:00,54.5,54.54,53.78,53.8,205492.0,49.3627,49.3989,48.7106,48.7287,205492.0
2018-06-25 09:40:00,53.79,53.86,53.2,53.34,424969.0,48.7196,48.783,48.1853,48.3121,424969.0
2018-06-25 09:50:00,53.34,53.51,53.27,53.38,111838.0,48.3121,48.466,48.2487,48.3483,111838.0
2018-06-25 10:00:00,53.37,53.54,53.25,53.49,187384.0,48.3392,48.4932,48.2305,48.4479,187384.0
2018-06-25 10:10:00,53.5,53.7,53.42,53.42,160166.0,48.457,48.6381,48.3845,48.3845,160166.0
2018-06-25 10:20:00,53.43,53.62,53.27,53.58,380596.0,48.3936,48.5657,48.2487,48.5294,380596.0
2018-06-25 10:30:00,53.58,53.67,53.52,53.57,119175.0,48.5294,48.6109,48.4751,48.5204,119175.0
2018-06-25 10:40:00,53.56,53.75,53.48,53.66,84822.0,48.5113,48.6834,48.4389,48.6019,84822.0
2018-06-25 10:50:00,53.65,53.77,53.56,53.59,63687.0,48.5928,48.7015,48.5113,48.5385,63687.0
2018-06-25 11:00:00,53.59,53.63,53.43,53.43,85052.0,48.5385,48.5747,48.3936,48.3936,85052.0
2018-06-25 11:10:00,53.43,53.46,53.31,53.32,66693.0,48.3936,48.4207,48.2849,48.2939,66693.0
2018-06-25 11:20:00,53.32,53.32,53.14,53.15,126295.0,48.2939,48.2939,48.1309,48.14,126295.0
2018-06-25 11:30:00,53.15,53.19,53.01,53.12,67856.0,48.14,48.1762,48.0132,48.1128,67856.0
2018-06-25 11:40:00,53.12,53.28,53.07,53.22,92166.0,48.1128,48.2577,48.0675,48.2034,92166.0
2018-06-25 11:50:00,53.22,53.23,53.05,53.07,149284.0,48.2034,48.2124,48.0494,48.0675,149284.0
2018-06-25 12:00:00,53.06,53.09,52.79,52.82,163647.0,48.0584,48.0856,47.8139,47.8411,163647.0
2018-06-25 12:10:00,52.81,52.96,52.73,52.93,82841.0,47.832,47.9679,47.7596,47.9407,82841.0
2018-06-25 12:20:00,52.92,53.15,52.9,53.09,48404.0,47.9316,48.14,47.9135,48.0856,48404.0
2018-06-25 12:30:00,53.1,53.18,53.06,53.09,52618.0,48.0947,48.1671,48.0584,48.0856,52618.0
2018-06-25 12:40:00,53.1,53.17,53.06,53.14,86398.0,48.0947,48.1581,48.0584,48.1309,86398.0
2018-06-25 12:50:00,53.15,53.32,53.08,53.28,315869.0,48.14,48.2939,48.0766,48.2577,315869.0
2018-06-25 13:00:00,53.28,53.35,53.19,53.32,55434.0,48.2577,48.3211,48.1762,48.2939,55434.0
2018-06-25 13:10:00,53.32,53.34,53.19,53.24,100282.0,48.2939,48.3121,48.1762,48.2215,100282.0
2018-06-25 13:20:00,53.24,53.34,53.2,53.26,80266.0,48.2215,48.3121,48.1853,48.2396,80266.0
2018-06-25 13:30:00,53.27,53.45,53.26,53.45,77637.0,48.2487,48.4117,48.2396,48.4117,77637.0
2018-06-25 13:40:00,53.45,53.66,53.41,53.6,50172.0,48.4117,48.6019,48.3755,48.5475,50172.0
2018-06-25 13:50:00,53.61,53.63,53.44,53.46,101630.0,48.5566,48.5747,48.4026,48.4207,101630.0
2018-06-25 14:00:00,53.46,53.52,53.33,53.34,77454.0,48.4207,48.4751,48.303,48.3121,77454.0
2018-06-25 14:10:00,53.33,53.38,53.28,53.28,49409.0,48.303,48.3483,48.2577,48.2577,49409.0
2018-06-25 14:20:00,53.29,53.31,53.21,53.25,46577.0,48.2668,48.2849,48.1943,48.2305,46577.0
2018-06-25 14:30:00,53.24,53.25,53.06,53.07,125018.0,48.2215,48.2305,48.0584,48.0675,125018.0
2018-06-25 14:40:00,53.06,53.09,52.96,52.97,79542.0,48.0584,48.0856,47.9679,47.9769,79542.0
2018-06-25 14:50:00,52.97,53.07,52.89,53.05,100108.0,47.9769,48.0675,47.9045,48.0494,100108.0
2018-06-25 15:00:00,53.05,53.17,53.03,53.05,102584.0,48.0494,48.1581,48.0313,48.0494,102584.0
2018-06-25 15:10:00,53.04,53.17,52.96,53.16,93859.0,48.0403,48.1581,47.9679,48.149,93859.0
2018-06-25 15:20:00,53.16,53.2,53.11,53.12,83525.0,48.149,48.1853,48.1037,48.1128,83525.0
2018-06-25 15:30:00,53.13,53.55,53.04,53.51,181184.0,48.1219,48.5023,48.0403,48.466,181184.0
2018-06-25 15:40:00,53.5,53.61,53.35,53.44,220878.0,48.457,48.5566,48.3211,48.4026,220878.0
2018-06-25 15:50:00,53.44,53.56,53.39,53.4,420633.0,48.4026,48.5113,48.3573,48.3664,420633.0
2018-06-26 09:30:00,53.44,53.52,53.02,53.13,194001.0,48.4026,48.4751,48.0222,48.1219,194001.0
2018-06-26 09:40:00,53.12,53.52,53.11,53.5,105965.0,48.1128,48.4751,48.1037,48.457,105965.0
2018-06-26 09:50:00,53.5,53.5,53.24,53.34,92706.0,48.457,48.457,48.2215,48.3121,92706.0
2018-06-26 10:00:00,53.35,53.53,53.29,53.34,116160.0,48.3211,48.4841,48.2668,48.3121,116160.0
2018-06-26 10:10:00,53.35,53.69,53.35,53.63,105938.0,48.3211,48.6291,48.3211,48.5747,105938.0
2018-06-26 10:20:00,53.62,53.62,53.29,53.29,80572.0,48.5657,48.5657,48.2668,48.2668,80572.0
2018-06-26 10:30:00,53.28,53.38,53.15,53.2,124932.0,48.2577,48.3483,48.14,48.1853,124932.0
2018-06-26 10:40:00,53.2,53.25,53.01,53.1,74127.0,48.1853,48.2305,48.0132,48.0947,74127.0
2018-06-26 10:50:00,53.1,53.21,53.09,53.18,87019.0,48.0947,48.1943,48.0856,48.1671,87019.0
2018-06-26 11:00:00,53.17,53.31,53.13,53.22,77296.0,48.1581,48.2849,48.1219,48.2034,77296.0
2018-06-26 11:10:00,53.23,53.33,53.23,53.25,88543.0,48.2124,48.303,48.2124,48.2305,88543.0
2018-06-26 11:20:00,53.25,53.29,53.1,53.16,84420.0,48.2305,48.2668,48.0947,48.149,84420.0
2018-06-26 11:30:00,53.15,53.23,53.11,53.19,65387.0,48.14,48.2124,48.1037,48.1762,65387.0
2018-06-26 11:40:00,53.2,53.21,53.03,53.08,46509.0,48.1853,48.1943,48.0313,48.0766,46509.0
2018-06-26 11:50:00,53.08,53.13,53.02,53.11,55338.0,48.0766,48.1219,48.0222,48.1037,55338.0
2018-06-26 12:00:00,53.12,53.25,53.11,53.21,62011.0,48.1128,48.2305,48.1037,48.1943,62011.0
2018-06-26 12:10:00,53.2,53.21,53.04,53.08,91728.0,48.1853,48.1943,48.0403,48.0766,91728.0
2018-06-26 12:20:00,53.09,53.18,53.08,53.1,48570.0,48.0856,48.1671,48.0766,48.0947,48570.0
2018-06-26 12:30:00,53.11,53.26,53.1,53.26,74067.0,48.1037,48.2396,48.0947,48.2396,74067.0
2018-06-26 12:40:00,53.25,53.26,53.07,53.17,72365.0,48.2305,48.2396,48.0675,48.1581,72365.0
2018-06-26 12:50:00,53.17,53.19,53.04,53.08,91504.0,48.1581,48.1762,48.0403,48.0766,91504.0
2018-06-26 13:00:00,53.09,53.19,53.08,53.18,68772.0,48.0856,48.1762,48.0766,48.1671,68772.0
2018-06-26 13:10:00,53.18,53.26,53.17,53.24,119616.0,48.1671,48.2396,48.1581,48.2215,119616.0
2018-06-26 13:20:00,53.24,53.25,53.18,53.2,63385.0,48.2215,48.2305,48.1671,48.1853,63385.0
2018-06-26 13:30:00,53.2,53.23,53.17,53.23,102072.0,48.1853,48.2124,48.1581,48.2124,102072.0
2018-06-26 13:40:00,53.23,53.26,53.16,53.23,61179.0,48.2124,48.2396,48.149,48.2124,61179.0
2018-06-26 13:50:00,53.23,53.26,53.22,53.25,73044.0,48.2124,48.2396,48.2034,48.2305,73044.0
2018-06-26 14:00:00,53.25,53.28,53.23,53.25,139021.0,48.2305,48.2577,48.2124,48.2305,139021.0
2018-06-26 14:10:00,53.25,53.29,53.14,53.29,70874.0,48.2305,48.2668,48.1309,48.2668,70874.0
2018-06-26 14:20:00,53.29,53.38,53.28,53.28,71536.0,48.2668,48.3483,48.2577,48.2577,71536.0
2018-06-26 14:30:00,53.28,53.33,53.23,53.29,73084.0,48.2577,48.303,48.2124,48.2668,73084.0
2018-06-26 14:40:00,53.3,53.35,53.25,53.3,74940.0,48.2758,48.3211,48.2305,48.2758,74940.0
2018-06-26 14:50:00,53.3,53.34,53.22,53.25,90283.0,48.2758,48.3121,48.2034,48.2305,90283.0
2018-06-26 15:00:00,53.25,53.3,53.17,53.18,83219.0,48.2305,48.2758,48.1581,48.1671,83219.0
2018-06-26 15:10:00,53.18,53.23,53.15,53.16,53020.0,48.1671,48.2124,48.14,48.149,53020.0
2018-06-26 15:20:00,53.15,53.19,53.13,53.14,64466.0,48.14,48.1762,48.1219,48.1309,64466.0
2018-06-26 15:30:00,53.14,53.31,53.14,53.26,103557.0,48.1309,48.2849,48.1309,48.2396,103557.0
2018-06-26 15:40:00,53.26,53.26,53.09,53.1,145654.0,48.2396,48.2396,48.0856,48.0947,145654.0
2018-06-26 15:50:00,53.09,53.11,53.04,53.07,411925.0,48.0856,48.1037,48.0403,48.0675,411925.0
2018-06-27 09:30:00,53.22,53.43,53.07,53.33,185122.0,48.2034,48.3936,48.0675,48.303,185122.0
2018-06-27 09:40:00,53.34,53.51,53.26,53.51,106240.0,48.3121,48.466,48.2396,48.466,106240.0
2018-06-27 09:50:00,53.52,53.68,53.48,53.49,108716.0,48.4751,48.62,48.4389,48.4479,108716.0
2018-06-27 10:00:00,53.5,53.5,53.2,53.35,164101.0,48.457,48.457,48.1853,48.3211,164101.0
2018-06-27 10:10:00,53.36,53.46,53.34,53.36,150056.0,48.3302,48.4207,48.3121,48.3302,150056.0
2018-06-27 10:20:00,53.36,53.42,53.29,53.29,246394.0,48.3302,48.3845,48.2668,48.2668,246394.0
2018-06-27 10:30:00,53.3,53.53,53.28,53.51,297833.0,48.2758,48.4841,48.2577,48.466,297833.0
2018-06-27 10:40:00,53.51,53.52,53.38,53.45,121753.0,48.466,48.4751,48.3483,48.4117,121753.0
2018-06-27 10:50:00,53.45,53.48,53.39,53.42,78305.0,48.4117,48.4389,48.3573,48.3845,78305.0
2018-06-27 11:00:00,53.42,53.45,53.15,53.23,106625.0,48.3845,48.4117,48.14,48.2124,106625.0
2018-06-27 11:10:00,53.22,53.26,53.11,53.25,78468.0,48.2034,48.2396,48.1037,48.2305,78468.0
2018-06-27 11:20:00,53.26,53.3,53.14,53.17,88833.0,48.2396,48.2758,48.1309,48.1581,88833.0
2018-06-27 11:30:00,53.17,53.27,53.13,53.23,115919.0,48.1581,48.2487,48.1219,48.2124,115919.0
2018-06-27 11:40:00,53.23,53.26,53.16,53.21,103645.0,48.2124,48.2396,48.149,48.1943,103645.0
2018-06-27 11:50:00,53.21,53.23,53.15,53.2,65865.0,48.1943,48.2124,48.14,48.1853,65865.0
2018-06-27 12:00:00,53.2,53.31,53.18,53.21,116831.0,48.1853,48.2849,48.1671,48.1943,116831.0
2018-06-27 12:10:00,53.21,53.31,53.17,53.27,44111.0,48.1943,48.2849,48.1581,48.2487,44111.0
2018-06-27 12:20:00,53.26,53.26,53.09,53.09,39816.0,48.2396,48.2396,48.0856,48.0856,39816.0
2018-06-27 12:30:00,53.1,53.11,53.04,53.04,44759.0,48.0947,48.1037,48.0403,48.0403,44759.0
2018-06-27 12:40:00,53.04,53.06,52.95,53.01,56657.0,48.0403,48.0584,47.9588,48.0132,56657.0
2018-06-27 12:50:00,53.01,53.03,52.88,52.89,77674.0,48.0132,48.0313,47.8954,47.9045,77674.0
2018-06-27 13:00:00,52.88,52.97,52.76,52.77,53481.0,47.8954,47.9769,47.7867,47.7958,53481.0
2018-06-27 13:10:00,52.78,52.84,52.53,52.53,121334.0,47.8048,47.8592,47.5784,47.5784,121334.0
2018-06-27 13:20:00,52.54,52.6,52.47,52.55,231106.0,47.5875,47.6418,47.5241,47.5965,231106.0
2018-06-27 13:30:00,52.54,52.62,52.47,52.51,85055.0,47.5875,47.6599,47.5241,47.5603,85055.0
2018-06-27 13:40:00,52.5,52.61,52.49,52.54,117857.0,47.5512,47.6509,47.5422,47.5875,117857.0
2018-06-27 13:50:00,52.54,52.55,52.44,52.53,152998.0,47.5875,47.5965,47.4969,47.5784,152998.0
2018-06-27 14:00:00,52.52,52.65,52.44,52.47,68217.0,47.5694,47.6871,47.4969,47.5241,68217.0
2018-06-27 14:10:00,52.47,52.53,52.4,52.46,45207.0,47.5241,47.5784,47.4607,47.515,45207.0
2018-06-27 14:20:00,52.47,52.54,52.38,52.39,52914.0,47.5241,47.5875,47.4425,47.4516,52914.0
2018-06-27 14:30:00,52.38,52.51,52.35,52.48,99117.0,47.4425,47.5603,47.4154,47.5331,99117.0
2018-06-27 14:40:00,52.48,52.53,52.37,52.39,105986.0,47.5331,47.5784,47.4335,47.4516,105986.0
2018-06-27 14:50:00,52.4,52.4,52.21,52.25,47119.0,47.4607,47.4607,47.2886,47.3248,47119.0
2018-06-27 15:00:00,52.26,52.33,52.17,52.23,103023.0,47.3339,47.3973,47.2523,47.3067,103023.0
2018-06-27 15:10:00,52.22,52.24,52.02,52.14,260662.0,47.2976,47.3157,47.1165,47.2252,260662.0
2018-06-27 15:20:00,52.14,52.25,52.05,52.24,205879.0,47.2252,47.3248,47.1437,47.3157,205879.0
2018-06-27 15:30:00,52.24,52.24,52.14,52.18,312757.0,47.3157,47.3157,47.2252,47.2614,312757.0
2018-06-27 15:40:00,52.18,52.29,52.01,52.04,416763.0,47.2614,47.361,47.1074,47.1346,416763.0
2018-06-27 15:50:00,52.03,52.05,51.9,51.9,708664.0,47.1255,47.1437,47.0078,47.0078,708664.0
2018-06-28 09:30:00,51.9,52.04,51.77,51.97,185779.0,47.0078,47.1346,46.89,47.0712,185779.0
2018-06-28 09:40:00,51.97,51.98,51.5,51.51,138393.0,47.0712,47.0803,46.6455,46.6546,138393.0
2018-06-28 09:50:00,51.51,51.73,51.41,51.52,214023.0,46.6546,46.8538,46.564,46.6636,214023.0
2018-06-28 10:00:00,51.52,51.57,51.37,51.51,208524.0,46.6636,46.7089,46.5278,46.6546,208524.0
2018-06-28 10:10:00,51.5,51.52,51.2,51.29,184558.0,46.6455,46.6636,46.3738,46.4553,184558.0
2018-06-28 10:20:00,51.28,51.53,51.18,51.33,174755.0,46.4462,46.6727,46.3557,46.4915,174755.0
2018-06-28 10:30:00,51.34,51.35,51.11,51.26,170051.0,46.5006,46.5096,46.2923,46.4281,170051.0
2018-06-28 10:40:00,51.26,51.4,51.19,51.35,254287.0,46.4281,46.5549,46.3647,46.5096,254287.0
2018-06-28 10:50:00,51.34,51.66,51.21,51.61,154997.0,46.5006,46.7904,46.3828,46.7451,154997.0
2018-06-28 11:00:00,51.62,51.73,51.6,51.71,172377.0,46.7542,46.8538,46.7361,46.8357,172377.0
2018-06-28 11:10:00,51.71,51.73,51.48,51.72,93895.0,46.8357,46.8538,46.6274,46.8448,93895.0
2018-06-28 11:20:00,51.71,51.85,51.6,51.75,131793.0,46.8357,46.9625,46.7361,46.8719,131793.0
2018-06-28 11:30:00,51.75,51.81,51.66,51.74,104502.0,46.8719,46.9263,46.7904,46.8629,104502.0
2018-06-28 11:40:00,51.74,51.74,51.51,51.53,102313.0,46.8629,46.8629,46.6546,46.6727,102313.0
2018-06-28 11:50:00,51.53,51.72,51.5,51.67,117792.0,46.6727,46.8448,46.6455,46.7995,117792.0
2018-06-28 12:00:00,51.68,51.76,51.59,51.6,78906.0,46.8085,46.881,46.727,46.7361,78906.0
2018-06-28 12:10:00,51.6,51.61,51.51,51.57,80276.0,46.7361,46.7451,46.6546,46.7089,80276.0
2018-06-28 12:20:00,51.57,51.61,51.37,51.47,122591.0,46.7089,46.7451,46.5278,46.6183,122591.0
2018-06-28 12:30:00,51.46,51.57,51.44,51.5,95646.0,46.6093,46.7089,46.5912,46.6455,95646.0
2018-06-28 12:40:00,51.5,51.53,51.45,51.53,90623.0,46.6455,46.6727,46.6002,46.6727,90623.0
2018-06-28 12:50:00,51.53,51.68,51.53,51.65,86999.0,46.6727,46.8085,46.6727,46.7814,86999.0
2018-06-28 13:00:00,51.64,51.7,51.62,51.62,67205.0,46.7723,46.8266,46.7542,46.7542,67205.0
2018-06-28 13:10:00,51.61,51.69,51.59,51.64,59949.0,46.7451,46.8176,46.727,46.7723,59949.0
2018-06-28 13:20:00,51.64,51.68,51.54,51.54,124358.0,46.7723,46.8085,46.6817,46.6817,124358.0
2018-06-28 13:30:00,51.53,51.55,51.45,51.47,234509.0,46.6727,46.6908,46.6002,46.6183,234509.0
2018-06-28 13:40:00,51.47,51.54,51.47,51.53,134742.0,46.6183,46.6817,46.6183,46.6727,134742.0
2018-06-28 13:50:00,51.53,51.69,51.51,51.66,114124.0,46.6727,46.8176,46.6546,46.7904,114124.0
2018-06-28 14:00:00,51.65,51.78,51.65,51.73,119544.0,46.7814,46.8991,46.7814,46.8538,119544.0
2018-06-28 14:10:00,51.72,51.83,51.68,51.82,119921.0,46.8448,46.9444,46.8085,46.9353,119921.0
2018-06-28 14:20:00,51.82,51.88,51.82,51.85,101537.0,46.9353,46.9897,46.9353,46.9625,101537.0
2018-06-28 14:30:00,51.84,51.87,51.79,51.85,133729.0,46.9534,46.9806,46.9082,46.9625,133729.0
2018-06-28 14:40:00,51.85,51.86,51.77,51.84,122628.0,46.9625,46.9716,46.89,46.9534,122628.0
2018-06-28 14:50:00,51.84,51.96,51.81,51.95,101703.0,46.9534,47.0621,46.9263,47.0531,101703.0
2018-06-28 15:00:00,51.95,51.96,51.86,51.91,105124.0,47.0531,47.0621,46.9716,47.0169,105124.0
2018-06-28 15:10:00,51.92,52.05,51.91,52.0,123962.0,47.0259,47.1437,47.0169,47.0984,123962.0
2018-06-28 15:20:00,52.0,52.02,51.85,51.86,172474.0,47.0984,47.1165,46.9625,46.9716,172474.0
2018-06-28 15:30:00,51.88,51.88,51.78,51.79,142191.0,46.9897,46.9897,46.8991,46.9082,142191.0
2018-06-28 15:40:00,51.79,51.84,51.68,51.7,244311.0,46.9082,46.9534,46.8085,46.8266,244311.0
2018-06-28 15:50:00,51.69,51.73,51.66,51.72,377402.0,46.8176,46.8538,46.7904,46.8448,377402.0
2018-06-29 09:30:00,52.23,52.4,52.14,52.2,166459.0,47.3067,47.4607,47.2252,47.2795,166459.0
2018-06-29 09:40:00,52.2,52.25,51.94,51.95,98271.0,47.2795,47.3248,47.044,47.0531,98271.0
2018-06-29 09:50:00,51.96,52.16,51.9,52.13,246988.0,47.0621,47.2433,47.0078,47.2161,246988.0
2018-06-29 10:00:00,52.13,52.31,52.1,52.3,192977.0,47.2161,47.3791,47.1889,47.3701,192977.0
2018-06-29 10:10:00,52.29,52.32,52.06,52.2,167359.0,47.361,47.3882,47.1527,47.2795,167359.0
2018-06-29 10:20:00,52.19,52.37,52.19,52.24,143898.0,47.2705,47.4335,47.2705,47.3157,143898.0
2018-06-29 10:30:00,52.24,52.49,52.22,52.41,134042.0,47.3157,47.5422,47.2976,47.4697,134042.0
2018-06-29 10:40:00,52.42,52.43,52.26,52.31,157652.0,47.4788,47.4878,47.3339,47.3791,157652.0
2018-06-29 10:50:00,52.32,52.38,52.23,52.33,122947.0,47.3882,47.4425,47.3067,47.3973,122947.0
2018-06-29 11:00:00,52.33,52.37,52.24,52.29,117208.0,47.3973,47.4335,47.3157,47.361,117208.0
2018-06-29 11:10:00,52.29,52.34,52.22,52.29,109399.0,47.361,47.4063,47.2976,47.361,109399.0
2018-06-29 11:20:00,52.29,52.33,52.23,52.23,82049.0,47.361,47.3973,47.3067,47.3067,82049.0
2018-06-29 11:30:00,52.24,52.24,52.08,52.14,78636.0,47.3157,47.3157,47.1708,47.2252,78636.0
2018-06-29 11:40:00,52.15,52.18,52.11,52.14,85549.0,47.2342,47.2614,47.198,47.2252,85549.0
2018-06-29 11:50:00,52.14,52.14,51.85,51.87,96025.0,47.2252,47.2252,46.9625,46.9806,96025.0
2018-06-29 12:00:00,51.86,52.01,51.85,52.0,92336.0,46.9716,47.1074,46.9625,47.0984,92336.0
2018-06-29 12:10:00,51.99,52.0,51.91,51.96,66345.0,47.0893,47.0984,47.0169,47.0621,66345.0
2018-06-29 12:20:00,51.96,51.98,51.86,51.88,79704.0,47.0621,47.0803,46.9716,46.9897,79704.0
2018-06-29 12:30:00,51.89,51.91,51.83,51.88,55003.0,46.9987,47.0169,46.9444,46.9897,55003.0
2018-06-29 12:40:00,51.88,51.93,51.77,51.8,70880.0,46.9897,47.035,46.89,46.9172,70880.0
2018-06-29 12:50:00,51.8,51.8,51.73,51.77,58881.0,46.9172,46.9172,46.8538,46.89,58881.0
2018-06-29 13:00:00,51.77,51.85,51.75,51.83,73163.0,46.89,46.9625,46.8719,46.9444,73163.0
2018-06-29 13:10:00,51.83,51.87,51.8,51.85,58105.0,46.9444,46.9806,46.9172,46.9625,58105.0
2018-06-29 13:20:00,51.85,51.85,51.74,51.77,58484.0,46.9625,46.9625,46.8629,46.89,58484.0
2018-06-29 13:30:00,51.77,51.77,51.72,51.75,36737.0,46.89,46.89,46.8448,46.8719,36737.0
2018-06-29 13:40:00,51.75,51.81,51.74,51.77,121224.0,46.8719,46.9263,46.8629,46.89,121224.0
2018-06-29 13:50:00,51.77,51.78,51.59,51.61,69397.0,46.89,46.8991,46.727,46.7451,69397.0
2018-06-29 14:00:00,51.62,51.68,51.52,51.66,129287.0,46.7542,46.8085,46.6636,46.7904,129287.0
2018-06-29 14:10:00,51.67,51.71,51.62,51.66,71797.0,46.7995,46.8357,46.7542,46.7904,71797.0
2018-06-29 14:20:00,51.66,51.71,51.63,51.67,67610.0,46.7904,46.8357,46.7632,46.7995,67610.0
2018-06-29 14:30:00,51.67,51.67,51.58,51.61,57875.0,46.7995,46.7995,46.718,46.7451,57875.0
2018-06-29 14:40:00,51.6,51.69,51.56,51.62,72977.0,46.7361,46.8176,46.6998,46.7542,72977.0
2018-06-29 14:50:00,51.62,51.69,51.59,51.69,61113.0,46.7542,46.8176,46.727,46.8176,61113.0
2018-06-29 15:00:00,51.69,51.76,51.64,51.65,55248.0,46.8176,46.881,46.7723,46.7814,55248.0
2018-06-29 15:10:00,51.64,51.66,51.49,51.5,92918.0,46.7723,46.7904,46.6364,46.6455,92918.0
2018-06-29 15:20:00,51.5,51.52,51.38,51.45,104601.0,46.6455,46.6636,46.5368,46.6002,104601.0
2018-06-29 15:30:00,51.44,51.45,51.23,51.24,180978.0,46.5912,46.6002,46.4009,46.41,180978.0
2018-06-29 15:40:00,51.24,51.37,51.15,51.25,342476.0,46.41,46.5278,46.3285,46.4191,342476.0
2018-06-29 15:50:00,51.25,51.26,51.05,51.09,804540.0,46.4191,46.4281,46.2379,46.2741,804540.0
2018-07-02 09:30:00,50.56,50.93,50.32,50.88,338922.0,45.7941,46.1292,45.5767,46.0839,338922.0
2018-07-02 09:40:00,50.89,50.89,50.59,50.81,118666.0,46.093,46.093,45.8213,46.0205,118666.0
2018-07-02 09:50:00,50.81,50.86,50.66,50.78,180552.0,46.0205,46.0658,45.8847,45.9934,180552.0
2018-07-02 10:00:00,50.77,50.93,50.72,50.85,118310.0,45.9843,46.1292,45.939,46.0568,118310.0
2018-07-02 10:10:00,50.85,50.85,50.59,50.78,58944.0,46.0568,46.0568,45.8213,45.9934,58944.0
2018-07-02 10:20:00,50.79,50.92,50.75,50.88,64484.0,46.0024,46.1202,45.9662,46.0839,64484.0
2018-07-02 10:30:00,50.88,50.93,50.83,50.92,146906.0,46.0839,46.1292,46.0387,46.1202,146906.0
2018-07-02 10:40:00,50.93,50.97,50.82,50.85,157304.0,46.1292,46.1655,46.0296,46.0568,157304.0
2018-07-02 10:50:00,50.85,50.95,50.77,50.88,103630.0,46.0568,46.1473,45.9843,46.0839,103630.0
2018-07-02 11:00:00,50.89,50.97,50.81,50.85,189417.0,46.093,46.1655,46.0205,46.0568,189417.0
2018-07-02 11:10:00,50.84,50.86,50.65,50.76,172503.0,46.0477,46.0658,45.8756,45.9753,172503.0
2018-07-02 11:20:00,50.75,50.87,50.72,50.82,93010.0,45.9662,46.0749,45.939,46.0296,93010.0
2018-07-02 11:30:00,50.82,50.88,50.77,50.81,101206.0,46.0296,46.0839,45.9843,46.0205,101206.0
2018-07-02 11:40:00,50.82,50.84,50.74,50.77,76719.0,46.0296,46.0477,45.9571,45.9843,76719.0
2018-07-02 11:50:00,50.77,50.91,50.75,50.86,77241.0,45.9843,46.1111,45.9662,46.0658,77241.0
2018-07-02 12:00:00,50.86,50.93,50.81,50.91,98301.0,46.0658,46.1292,46.0205,46.1111,98301.0
2018-07-02 12:10:00,50.91,50.98,50.87,50.9,164008.0,46.1111,46.1745,46.0749,46.1021,164008.0
2018-07-02 12:20:00,50.9,50.96,50.89,50.94,99818.0,46.1021,46.1564,46.093,46.1383,99818.0
2018-07-02 12:30:00,50.93,51.0,50.89,50.97,129009.0,46.1292,46.1926,46.093,46.1655,129009.0
2018-07-02 12:40:00,50.97,51.01,50.93,50.99,206992.0,46.1655,46.2017,46.1292,46.1836,206992.0
2018-07-02 12:50:00,50.98,51.1,50.93,51.05,147808.0,46.1745,46.2832,46.1292,46.2379,147808.0
2018-07-02 13:00:00,51.05,51.1,51.01,51.1,130372.0,46.2379,46.2832,46.2017,46.2832,130372.0
2018-07-02 13:10:00,51.1,51.1,50.55,51.05,263174.0,46.2832,46.2832,45.785,46.2379,263174.0
2018-07-02 13:20:00,51.05,51.05,50.88,50.88,95530.0,46.2379,46.2379,46.0839,46.0839,95530.0
2018-07-02 13:30:00,50.87,51.01,50.84,50.99,140505.0,46.0749,46.2017,46.0477,46.1836,140505.0
2018-07-02 13:40:00,50.98,51.03,50.92,51.01,105796.0,46.1745,46.2198,46.1202,46.2017,105796.0
2018-07-02 13:50:00,51.01,51.04,50.97,51.0,68122.0,46.2017,46.2289,46.1655,46.1926,68122.0
2018-07-02 14:00:00,51.0,51.04,50.94,50.98,104419.0,46.1926,46.2289,46.1383,46.1745,104419.0
2018-07-02 14:10:00,50.98,51.07,50.94,51.05,104917.0,46.1745,46.256,46.1383,46.2379,104917.0
2018-07-02 14:20:00,51.05,51.06,50.97,50.99,89346.0,46.2379,46.247,46.1655,46.1836,89346.0
2018-07-02 14:30:00,51.01,51.04,50.88,50.88,88598.0,46.2017,46.2289,46.0839,46.0839,88598.0
2018-07-02 14:40:00,50.89,50.98,50.83,50.92,94488.0,46.093,46.1745,46.0387,46.1202,94488.0
2018-07-02 14:50:00,50.92,50.97,50.92,50.97,94714.0,46.1202,46.1655,46.1202,46.1655,94714.0
2018-07-02 15:00:00,50.97,50.98,50.93,50.97,83012.0,46.1655,46.1745,46.1292,46.1655,83012.0
2018-07-02 15:10:00,50.97,51.08,50.97,51.08,118857.0,46.1655,46.2651,46.1655,46.2651,118857.0
2018-07-02 15:20:00,51.07,51.17,51.06,51.17,105050.0,46.256,46.3466,46.247,46.3466,105050.0
2018-07-02 15:30:00,51.17,51.26,51.03,51.26,177030.0,46.3466,46.4281,46.2198,46.4281,177030.0
2018-07-02 15:40:00,51.25,51.3,51.17,51.3,223501.0,46.4191,46.4644,46.3466,46.4644,223501.0
2018-07-02 15:50:00,51.3,51.33,51.26,51.29,495495.0,46.4644,46.4915,46.4281,46.4553,495495.0
2018-07-03 09:30:00,51.5,51.7,51.39,51.39,91075.0,46.6455,46.8266,46.5459,46.5459,91075.0
2018-07-03 09:40:00,51.39,51.5,51.31,51.31,58025.0,46.5459,46.6455,46.4734,46.4734,58025.0
2018-07-03 09:50:00,51.32,51.35,51.12,51.33,77194.0,46.4825,46.5096,46.3013,46.4915,77194.0
2018-07-03 10:00:00,51.33,51.42,50.99,51.07,145444.0,46.4915,46.573,46.1836,46.256,145444.0
2018-07-03 10:10:00,51.06,51.06,50.92,51.0,104167.0,46.247,46.247,46.1202,46.1926,104167.0
2018-07-03 10:20:00,51.02,51.1,50.98,51.0,68682.0,46.2107,46.2832,46.1745,46.1926,68682.0
2018-07-03 10:30:00,51.01,51.16,50.99,51.15,69091.0,46.2017,46.3375,46.1836,46.3285,69091.0
2018-07-03 10:40:00,51.16,51.21,51.01,51.01,66582.0,46.3375,46.3828,46.2017,46.2017,66582.0
2018-07-03 10:50:00,51.0,51.0,50.81,50.83,106956.0,46.1926,46.1926,46.0205,46.0387,106956.0
2018-07-03 11:00:00,50.84,50.89,50.67,50.69,81673.0,46.0477,46.093,45.8937,45.9119,81673.0
2018-07-03 11:10:00,50.68,50.77,50.65,50.67,67546.0,45.9028,45.9843,45.8756,45.8937,67546.0
2018-07-03 11:20:00,50.68,50.69,50.52,50.61,74637.0,45.9028,45.9119,45.7579,45.8394,74637.0
2018-07-03 11:30:00,50.61,50.79,50.6,50.61,75921.0,45.8394,46.0024,45.8303,45.8394,75921.0
2018-07-03 11:40:00,50.61,50.66,50.5,50.65,57827.0,45.8394,45.8847,45.7398,45.8756,57827.0
2018-07-03 11:50:00,50.65,50.66,50.46,50.52,67131.0,45.8756,45.8847,45.7035,45.7579,67131.0
2018-07-03 12:00:00,50.52,50.56,50.46,50.52,57844.0,45.7579,45.7941,45.7035,45.7579,57844.0
2018-07-03 12:10:00,50.52,50.58,50.44,50.56,89463.0,45.7579,45.8122,45.6854,45.7941,89463.0
2018-07-03 12:20:00,50.56,50.64,50.52,50.53,65223.0,45.7941,45.8666,45.7579,45.7669,65223.0
2018-07-03 12:30:00,50.53,50.56,50.37,50.37,96156.0,45.7669,45.7941,45.622,45.622,96156.0
2018-07-03 12:40:00,50.38,50.48,50.36,50.39,99529.0,45.6311,45.7216,45.613,45.6401,99529.0
2018-07-03 12:50:00,50.39,50.4,50.19,50.28,326839.0,45.6401,45.6492,45.459,45.5405,326839.0
2018-07-05 09:30:00,50.57,50.57,49.95,49.98,217903.0,45.8032,45.8032,45.2416,45.2688,217903.0
2018-07-05 09:40:00,49.98,50.06,49.88,49.9,224649.0,45.2688,45.3412,45.1782,45.1963,224649.0
2018-07-05 09:50:00,49.91,50.01,49.91,49.95,213062.0,45.2054,45.2959,45.2054,45.2416,213062.0
2018-07-05 10:00:00,49.95,50.09,49.92,50.05,252231.0,45.2416,45.3684,45.2144,45.3322,252231.0
2018-07-05 10:10:00,50.05,50.05,49.81,49.9,216228.0,45.3322,45.3322,45.1148,45.1963,216228.0
2018-07-05 10:20:00,49.9,49.9,49.73,49.79,116124.0,45.1963,45.1963,45.0423,45.0967,116124.0
2018-07-05 10:30:00,49.79,49.91,49.73,49.91,109509.0,45.0967,45.2054,45.0423,45.2054,109509.0
2018-07-05 10:40:00,49.91,49.92,49.78,49.79,152069.0,45.2054,45.2144,45.0876,45.0967,152069.0
2018-07-05 10:50:00,49.77,49.8,49.65,49.67,151253.0,45.0786,45.1057,44.9699,44.988,151253.0
2018-07-05 11:00:00,49.66,49.77,49.6,49.71,143720.0,44.9789,45.0786,44.9246,45.0242,143720.0
2018-07-05 11:10:00,49.71,49.82,49.64,49.74,94840.0,45.0242,45.1239,44.9608,45.0514,94840.0
2018-07-05 11:20:00,49.76,49.84,49.66,49.8,113543.0,45.0695,45.142,44.9789,45.1057,113543.0
2018-07-05 11:30:00,49.8,49.92,49.79,49.82,81614.0,45.1057,45.2144,45.0967,45.1239,81614.0
2018-07-05 11:40:00,49.83,49.91,49.79,49.8,153568.0,45.1329,45.2054,45.0967,45.1057,153568.0
2018-07-05 11:50:00,49.8,49.87,49.67,49.68,140720.0,45.1057,45.1691,44.988,44.9971,140720.0
2018-07-05 12:00:00,49.68,49.85,49.68,49.8,150074.0,44.9971,45.151,44.9971,45.1057,150074.0
2018-07-05 12:10:00,49.8,49.81,49.63,49.64,178540.0,45.1057,45.1148,44.9518,44.9608,178540.0
2018-07-05 12:20:00,49.63,49.71,49.58,49.66,136728.0,44.9518,45.0242,44.9065,44.9789,136728.0
2018-07-05 12:30:00,49.65,49.76,49.65,49.72,85108.0,44.9699,45.0695,44.9699,45.0333,85108.0
2018-07-05 12:40:00,49.72,49.75,49.55,49.55,92025.0,45.0333,45.0605,44.8793,44.8793,92025.0
2018-07-05 12:50:00,49.55,49.78,49.55,49.73,304388.0,44.8793,45.0876,44.8793,45.0423,304388.0
2018-07-05 13:00:00,49.73,49.89,49.73,49.87,251809.0,45.0423,45.1873,45.0423,45.1691,251809.0
2018-07-05 13:10:00,49.87,49.96,49.87,49.94,157352.0,45.1691,45.2507,45.1691,45.2325,157352.0
2018-07-05 13:20:00,49.95,49.95,49.86,49.89,132885.0,45.2416,45.2416,45.1601,45.1873,132885.0
2018-07-05 13:30:00,49.9,49.92,49.84,49.84,116244.0,45.1963,45.2144,45.142,45.142,116244.0
2018-07-05 13:40:00,49.83,49.94,49.81,49.91,61612.0,45.1329,45.2325,45.1148,45.2054,61612.0
2018-07-05 13:50:00,49.91,49.92,49.79,49.84,103186.0,45.2054,45.2144,45.0967,45.142,103186.0
2018-07-05 14:00:00,49.84,49.95,49.71,49.71,146860.0,45.142,45.2416,45.0242,45.0242,146860.0
2018-07-05 14:10:00,49.7,49.71,49.58,49.64,79651.0,45.0152,45.0242,44.9065,44.9608,79651.0
2018-07-05 14:20:00,49.65,49.66,49.54,49.57,74821.0,44.9699,44.9789,44.8703,44.8974,74821.0
2018-07-05 14:30:00,49.57,49.59,49.45,49.48,122108.0,44.8974,44.9155,44.7887,44.8159,122108.0
2018-07-05 14:40:00,49.49,49.53,49.43,49.52,88457.0,44.825,44.8612,44.7706,44.8521,88457.0
2018-07-05 14:50:00,49.52,49.57,49.47,49.47,109966.0,44.8521,44.8974,44.8069,44.8069,109966.0
2018-07-05 15:00:00,49.46,49.65,49.45,49.63,271319.0,44.7978,44.9699,44.7887,44.9518,271319.0
2018-07-05 15:10:00,49.63,49.64,49.54,49.62,113285.0,44.9518,44.9608,44.8703,44.9427,113285.0
2018-07-05 15:20:00,49.62,49.64,49.51,49.55,99190.0,44.9427,44.9608,44.8431,44.8793,99190.0
2018-07-05 15:30:00,49.55,49.56,49.46,49.5,217889.0,44.8793,44.8884,44.7978,44.834,217889.0
2018-07-05 15:40:00,49.51,49.52,49.44,49.51,289873.0,44.8431,44.8521,44.7797,44.8431,289873.0
2018-07-05 15:50:00,49.51,49.57,49.42,49.49,664300.0,44.8431,44.8974,44.7616,44.825,664300.0
2018-07-06 09:30:00,49.49,50.06,49.35,50.05,234817.0,44.825,45.3412,44.6982,45.3322,234817.0
2018-07-06 09:40:00,50.06,50.14,49.88,50.06,196992.0,45.3412,45.4137,45.1782,45.3412,196992.0
2018-07-06 09:50:00,50.07,50.25,49.99,50.21,287255.0,45.3503,45.5133,45.2778,45.4771,287255.0
2018-07-06 10:00:00,50.23,50.29,50.19,50.25,153015.0,45.4952,45.5496,45.459,45.5133,153015.0
2018-07-06 10:10:00,50.24,50.42,50.19,50.4,234250.0,45.5043,45.6673,45.459,45.6492,234250.0
2018-07-06 10:20:00,50.39,50.5,50.3,50.47,196377.0,45.6401,45.7398,45.5586,45.7126,196377.0
2018-07-06 10:30:00,50.46,50.59,50.44,50.54,167334.0,45.7035,45.8213,45.6854,45.776,167334.0
2018-07-06 10:40:00,50.55,50.63,50.49,50.57,154837.0,45.785,45.8575,45.7307,45.8032,154837.0
2018-07-06 10:50:00,50.58,50.72,50.51,50.66,122444.0,45.8122,45.939,45.7488,45.8847,122444.0
2018-07-06 11:00:00,50.66,50.77,50.66,50.76,159109.0,45.8847,45.9843,45.8847,45.9753,159109.0
2018-07-06 11:10:00,50.76,50.76,50.65,50.74,98629.0,45.9753,45.9753,45.8756,45.9571,98629.0
2018-07-06 11:20:00,50.76,50.77,50.69,50.77,83100.0,45.9753,45.9843,45.9119,45.9843,83100.0
2018-07-06 11:30:00,50.77,50.88,50.72,50.87,95916.0,45.9843,46.0839,45.939,46.0749,95916.0
2018-07-06 11:40:00,50.88,50.98,50.88,50.97,111902.0,46.0839,46.1745,46.0839,46.1655,111902.0
2018-07-06 11:50:00,50.97,51.04,50.9,51.0,172916.0,46.1655,46.2289,46.1021,46.1926,172916.0
2018-07-06 12:00:00,51.0,51.06,50.97,51.01,134154.0,46.1926,46.247,46.1655,46.2017,134154.0
2018-07-06 12:10:00,51.01,51.04,50.93,50.97,93226.0,46.2017,46.2289,46.1292,46.1655,93226.0
2018-07-06 12:20:00,50.97,50.99,50.86,50.95,80879.0,46.1655,46.1836,46.0658,46.1473,80879.0
2018-07-06 12:30:00,50.94,50.94,50.85,50.86,62962.0,46.1383,46.1383,46.0568,46.0658,62962.0
2018-07-06 12:40:00,50.85,50.88,50.72,50.72,91824.0,46.0568,46.0839,45.939,45.939,91824.0
2018-07-06 12:50:00,50.71,50.76,50.69,50.72,58712.0,45.93,45.9753,45.9119,45.939,58712.0
2018-07-06 13:00:00,50.72,50.86,50.71,50.84,70941.0,45.939,46.0658,45.93,46.0477,70941.0
2018-07-06 13:10:00,50.84,50.84,50.76,50.78,40267.0,46.0477,46.0477,45.9753,45.9934,40267.0
2018-07-06 13:20:00,50.78,50.82,50.73,50.77,61372.0,45.9934,46.0296,45.9481,45.9843,61372.0
2018-07-06 13:30:00,50.76,50.78,50.74,50.78,35586.0,45.9753,45.9934,45.9571,45.9934,35586.0
2018-07-06 13:40:00,50.78,50.84,50.73,50.83,164562.0,45.9934,46.0477,45.9481,46.0387,164562.0
2018-07-06 13:50:00,50.84,50.9,50.83,50.87,104150.0,46.0477,46.1021,46.0387,46.0749,104150.0
2018-07-06 14:00:00,50.87,50.88,50.76,50.78,125151.0,46.0749,46.0839,45.9753,45.9934,125151.0
2018-07-06 14:10:00,50.78,50.82,50.76,50.78,96372.0,45.9934,46.0296,45.9753,45.9934,96372.0
2018-07-06 14:20:00,50.78,50.8,50.75,50.77,92501.0,45.9934,46.0115,45.9662,45.9843,92501.0
2018-07-06 14:30:00,50.78,50.78,50.64,50.65,132979.0,45.9934,45.9934,45.8666,45.8756,132979.0
2018-07-06 14:40:00,50.66,50.7,50.54,50.59,168714.0,45.8847,45.9209,45.776,45.8213,168714.0
2018-07-06 14:50:00,50.59,50.69,50.57,50.69,83105.0,45.8213,45.9119,45.8032,45.9119,83105.0
2018-07-06 15:00:00,50.69,50.8,50.68,50.8,65867.0,45.9119,46.0115,45.9028,46.0115,65867.0
2018-07-06 15:10:00,50.8,50.8,50.68,50.72,71292.0,46.0115,46.0115,45.9028,45.939,71292.0
2018-07-06 15:20:00,50.71,50.78,50.68,50.73,133957.0,45.93,45.9934,45.9028,45.9481,133957.0
2018-07-06 15:30:00,50.73,50.76,50.65,50.69,116736.0,45.9481,45.9753,45.8756,45.9119,116736.0
2018-07-06 15:40:00,50.69,50.7,50.61,50.64,302170.0,45.9119,45.9209,45.8394,45.8666,302170.0
2018-07-06 15:50:00,50.65,50.7,50.6,50.63,586679.0,45.8756,45.9209,45.8303,45.8575,586679.0
2018-07-09 09:30:00,50.9,51.43,50.84,51.36,239648.0,46.1021,46.5821,46.0477,46.5187,239648.0
2018-07-09 09:40:00,51.35,51.58,51.22,51.53,254639.0,46.5096,46.718,46.3919,46.6727,254639.0
2018-07-09 09:50:00,51.53,51.69,51.43,51.67,266385.0,46.6727,46.8176,46.5821,46.7995,266385.0
2018-07-09 10:00:00,51.66,51.72,51.51,51.69,194428.0,46.7904,46.8448,46.6546,46.8176,194428.0
2018-07-09 10:10:00,51.68,51.76,51.56,51.56,136405.0,46.8085,46.881,46.6998,46.6998,136405.0
2018-07-09 10:20:00,51.55,51.64,51.53,51.55,145293.0,46.6908,46.7723,46.6727,46.6908,145293.0
2018-07-09 10:30:00,51.55,51.74,51.52,51.72,174052.0,46.6908,46.8629,46.6636,46.8448,174052.0
2018-07-09 10:40:00,51.72,51.78,51.66,51.78,105755.0,46.8448,46.8991,46.7904,46.8991,105755.0
2018-07-09 10:50:00,51.77,51.83,51.7,51.8,118065.0,46.89,46.9444,46.8266,46.9172,118065.0
2018-07-09 11:00:00,51.79,51.95,51.76,51.9,188788.0,46.9082,47.0531,46.881,47.0078,188788.0
2018-07-09 11:10:00,51.91,51.96,51.8,51.8,107526.0,47.0169,47.0621,46.9172,46.9172,107526.0
2018-07-09 11:20:00,51.8,51.81,51.7,51.75,138732.0,46.9172,46.9263,46.8266,46.8719,138732.0
2018-07-09 11:30:00,51.74,51.83,51.72,51.79,106264.0,46.8629,46.9444,46.8448,46.9082,106264.0
2018-07-09 11:40:00,51.78,51.79,51.71,51.72,64972.0,46.8991,46.9082,46.8357,46.8448,64972.0
2018-07-09 11:50:00,51.73,51.79,51.65,51.75,96679.0,46.8538,46.9082,46.7814,46.8719,96679.0
2018-07-09 12:00:00,51.76,51.78,51.63,51.67,97623.0,46.881,46.8991,46.7632,46.7995,97623.0
2018-07-09 12:10:00,51.66,51.81,51.63,51.79,57993.0,46.7904,46.9263,46.7632,46.9082,57993.0
2018-07-09 12:20:00,51.79,51.79,51.7,51.77,49516.0,46.9082,46.9082,46.8266,46.89,49516.0
2018-07-09 12:30:00,51.77,51.79,51.7,51.72,44570.0,46.89,46.9082,46.8266,46.8448,44570.0
2018-07-09 12:40:00,51.71,51.79,51.71,51.78,60165.0,46.8357,46.9082,46.8357,46.8991,60165.0
2018-07-09 12:50:00,51.78,51.79,51.72,51.74,59179.0,46.8991,46.9082,46.8448,46.8629,59179.0
2018-07-09 13:00:00,51.74,51.77,51.7,51.71,82999.0,46.8629,46.89,46.8266,46.8357,82999.0
2018-07-09 13:10:00,51.71,51.71,51.63,51.68,43573.0,46.8357,46.8357,46.7632,46.8085,43573.0
2018-07-09 13:20:00,51.68,51.72,51.67,51.7,52585.0,46.8085,46.8448,46.7995,46.8266,52585.0
2018-07-09 13:30:00,51.71,51.77,51.7,51.72,56753.0,46.8357,46.89,46.8266,46.8448,56753.0
2018-07-09 13:40:00,51.71,51.71,51.64,51.68,40364.0,46.8357,46.8357,46.7723,46.8085,40364.0
2018-07-09 13:50:00,51.67,51.7,51.65,51.68,81121.0,46.7995,46.8266,46.7814,46.8085,81121.0
2018-07-09 14:00:00,51.68,51.73,51.66,51.68,67647.0,46.8085,46.8538,46.7904,46.8085,67647.0
2018-07-09 14:10:00,51.67,51.75,51.67,51.74,41825.0,46.7995,46.8719,46.7995,46.8629,41825.0
2018-07-09 14:20:00,51.74,51.84,51.73,51.83,60599.0,46.8629,46.9534,46.8538,46.9444,60599.0
2018-07-09 14:30:00,51.83,51.95,51.79,51.89,58620.0,46.9444,47.0531,46.9082,46.9987,58620.0
2018-07-09 14:40:00,51.88,51.94,51.87,51.92,55116.0,46.9897,47.044,46.9806,47.0259,55116.0
2018-07-09 14:50:00,51.93,51.96,51.89,51.9,50174.0,47.035,47.0621,46.9987,47.0078,50174.0
2018-07-09 15:00:00,51.9,51.99,51.87,51.97,104855.0,47.0078,47.0893,46.9806,47.0712,104855.0
2018-07-09 15:10:00,51.97,52.02,51.83,51.88,105401.0,47.0712,47.1165,46.9444,46.9897,105401.0
2018-07-09 15:20:00,51.88,51.92,51.84,51.92,70431.0,46.9897,47.0259,46.9534,47.0259,70431.0
2018-07-09 15:30:00,51.92,51.93,51.83,51.88,111057.0,47.0259,47.035,46.9444,46.9897,111057.0
2018-07-09 15:40:00,51.87,51.89,51.84,51.88,160215.0,46.9806,46.9987,46.9534,46.9897,160215.0
2018-07-09 15:50:00,51.87,51.91,51.84,51.9,373072.0,46.9806,47.0169,46.9534,47.0078,373072.0
2018-07-10 09:30:00,51.9,51.98,51.8,51.86,197758.0,47.0078,47.0803,46.9172,46.9716,197758.0
2018-07-10 09:40:00,51.87,51.89,51.61,51.68,254763.0,46.9806,46.9987,46.7451,46.8085,254763.0
2018-07-10 09:50:00,51.69,51.76,51.48,51.63,125584.0,46.8176,46.881,46.6274,46.7632,125584.0
2018-07-10 10:00:00,51.63,51.66,51.53,51.57,124381.0,46.7632,46.7904,46.6727,46.7089,124381.0
2018-07-10 10:10:00,51.57,51.65,51.53,51.61,100657.0,46.7089,46.7814,46.6727,46.7451,100657.0
2018-07-10 10:20:00,51.62,51.74,51.61,51.61,146704.0,46.7542,46.8629,46.7451,46.7451,146704.0
2018-07-10 10:30:00,51.6,51.61,51.48,51.55,82457.0,46.7361,46.7451,46.6274,46.6908,82457.0
2018-07-10 10:40:00,51.54,51.69,51.52,51.63,59888.0,46.6817,46.8176,46.6636,46.7632,59888.0
2018-07-10 10:50:00,51.64,51.78,51.63,51.75,58379.0,46.7723,46.8991,46.7632,46.8719,58379.0
2018-07-10 11:00:00,51.75,51.89,51.75,51.87,71561.0,46.8719,46.9987,46.8719,46.9806,71561.0
2018-07-10 11:10:00,51.86,51.87,51.75,51.76,52631.0,46.9716,46.9806,46.8719,46.881,52631.0
2018-07-10 11:20:00,51.75,51.8,51.64,51.64,59268.0,46.8719,46.9172,46.7723,46.7723,59268.0
2018-07-10 11:30:00,51.63,51.81,51.62,51.76,68376.0,46.7632,46.9263,46.7542,46.881,68376.0
2018-07-10 11:40:00,51.75,51.8,51.71,51.75,119705.0,46.8719,46.9172,46.8357,46.8719,119705.0
2018-07-10 11:50:00,51.75,51.8,51.66,51.71,80875.0,46.8719,46.9172,46.7904,46.8357,80875.0
2018-07-10 12:00:00,51.71,51.71,51.59,51.62,58931.0,46.8357,46.8357,46.727,46.7542,58931.0
2018-07-10 12:10:00,51.62,51.64,51.53,51.54,32379.0,46.7542,46.7723,46.6727,46.6817,32379.0
2018-07-10 12:20:00,51.54,51.55,51.43,51.51,53893.0,46.6817,46.6908,46.5821,46.6546,53893.0
2018-07-10 12:30:00,51.51,51.52,51.4,51.41,48168.0,46.6546,46.6636,46.5549,46.564,48168.0
2018-07-10 12:40:00,51.41,51.41,51.19,51.19,106614.0,46.564,46.564,46.3647,46.3647,106614.0
2018-07-10 12:50:00,51.19,51.27,51.19,51.26,66474.0,46.3647,46.4372,46.3647,46.4281,66474.0
2018-07-10 13:00:00,51.26,51.34,51.26,51.32,47311.0,46.4281,46.5006,46.4281,46.4825,47311.0
2018-07-10 13:10:00,51.32,51.35,51.23,51.24,87279.0,46.4825,46.5096,46.4009,46.41,87279.0
2018-07-10 13:20:00,51.24,51.28,51.22,51.24,49579.0,46.41,46.4462,46.3919,46.41,49579.0
2018-07-10 13:30:00,51.25,51.25,51.14,51.15,74451.0,46.4191,46.4191,46.3194,46.3285,74451.0
2018-07-10 13:40:00,51.16,51.19,51.09,51.1,62990.0,46.3375,46.3647,46.2741,46.2832,62990.0
2018-07-10 13:50:00,51.1,51.21,51.08,51.2,43339.0,46.2832,46.3828,46.2651,46.3738,43339.0
2018-07-10 14:00:00,51.2,51.31,51.2,51.3,50224.0,46.3738,46.4734,46.3738,46.4644,50224.0
2018-07-10 14:10:00,51.31,51.33,51.18,51.19,47028.0,46.4734,46.4915,46.3557,46.3647,47028.0
2018-07-10 14:20:00,51.19,51.23,51.13,51.2,64826.0,46.3647,46.4009,46.3104,46.3738,64826.0
2018-07-10 14:30:00,51.2,51.26,51.2,51.24,61817.0,46.3738,46.4281,46.3738,46.41,61817.0
2018-07-10 14:40:00,51.23,51.24,51.16,51.22,55619.0,46.4009,46.41,46.3375,46.3919,55619.0
2018-07-10 14:50:00,51.21,51.32,51.21,51.3,120947.0,46.3828,46.4825,46.3828,46.4644,120947.0
2018-07-10 15:00:00,51.31,51.31,51.11,51.13,130093.0,46.4734,46.4734,46.2923,46.3104,130093.0
2018-07-10 15:10:00,51.13,51.15,51.03,51.03,137143.0,46.3104,46.3285,46.2198,46.2198,137143.0
2018-07-10 15:20:00,51.04,51.13,51.03,51.06,109405.0,46.2289,46.3104,46.2198,46.247,109405.0
2018-07-10 15:30:00,51.06,51.15,51.06,51.13,170447.0,46.247,46.3285,46.247,46.3104,170447.0
2018-07-10 15:40:00,51.13,51.23,51.12,51.16,232959.0,46.3104,46.4009,46.3013,46.3375,232959.0
2018-07-10 15:50:00,51.16,51.21,51.07,51.11,729170.0,46.3375,46.3828,46.256,46.2923,729170.0
2018-07-11 09:30:00,50.71,50.9,50.68,50.76,174958.0,45.93,46.1021,45.9028,45.9753,174958.0
2018-07-11 09:40:00,50.75,50.79,50.49,50.65,174797.0,45.9662,46.0024,45.7307,45.8756,174797.0
2018-07-11 09:50:00,50.66,50.73,50.53,50.54,141242.0,45.8847,45.9481,45.7669,45.776,141242.0
2018-07-11 10:00:00,50.55,50.76,50.54,50.62,84554.0,45.785,45.9753,45.776,45.8484,84554.0
2018-07-11 10:10:00,50.62,50.76,50.56,50.66,133037.0,45.8484,45.9753,45.7941,45.8847,133037.0
2018-07-11 10:20:00,50.66,50.76,50.64,50.76,76951.0,45.8847,45.9753,45.8666,45.9753,76951.0
2018-07-11 10:30:00,50.77,51.02,50.76,50.88,242691.0,45.9843,46.2107,45.9753,46.0839,242691.0
2018-07-11 10:40:00,50.88,50.89,50.7,50.7,86480.0,46.0839,46.093,45.9209,45.9209,86480.0
2018-07-11 10:50:00,50.7,50.76,50.66,50.75,85506.0,45.9209,45.9753,45.8847,45.9662,85506.0
2018-07-11 11:00:00,50.76,50.84,50.71,50.82,198345.0,45.9753,46.0477,45.93,46.0296,198345.0
2018-07-11 11:10:00,50.82,50.87,50.72,50.81,80352.0,46.0296,46.0749,45.939,46.0205,80352.0
2018-07-11 11:20:00,50.8,50.83,50.73,50.75,93024.0,46.0115,46.0387,45.9481,45.9662,93024.0
2018-07-11 11:30:00,50.75,50.81,50.69,50.77,84093.0,45.9662,46.0205,45.9119,45.9843,84093.0
2018-07-11 11:40:00,50.77,50.8,50.68,50.76,111016.0,45.9843,46.0115,45.9028,45.9753,111016.0
2018-07-11 11:50:00,50.76,50.78,50.7,50.7,77565.0,45.9753,45.9934,45.9209,45.9209,77565.0
2018-07-11 12:00:00,50.7,50.75,50.66,50.66,69522.0,45.9209,45.9662,45.8847,45.8847,69522.0
2018-07-11 12:10:00,50.65,50.71,50.6,50.66,78349.0,45.8756,45.93,45.8303,45.8847,78349.0
2018-07-11 12:20:00,50.66,50.75,50.64,50.73,76078.0,45.8847,45.9662,45.8666,45.9481,76078.0
2018-07-11 12:30:00,50.74,50.84,50.73,50.81,51322.0,45.9571,46.0477,45.9481,46.0205,51322.0
2018-07-11 12:40:00,50.81,50.81,50.69,50.76,50889.0,46.0205,46.0205,45.9119,45.9753,50889.0
2018-07-11 12:50:00,50.77,50.77,50.61,50.63,64963.0,45.9843,45.9843,45.8394,45.8575,64963.0
2018-07-11 13:00:00,50.63,50.65,50.54,50.54,50553.0,45.8575,45.8756,45.776,45.776,50553.0
2018-07-11 13:10:00,50.53,50.58,50.5,50.55,58176.0,45.7669,45.8122,45.7398,45.785,58176.0
2018-07-11 13:20:00,50.56,50.63,50.55,50.56,43971.0,45.7941,45.8575,45.785,45.7941,43971.0
2018-07-11 13:30:00,50.56,50.64,50.52,50.53,51488.0,45.7941,45.8666,45.7579,45.7669,51488.0
2018-07-11 13:40:00,50.54,50.58,50.48,50.49,224691.0,45.776,45.8122,45.7216,45.7307,224691.0
2018-07-11 13:50:00,50.48,50.49,50.38,50.41,51353.0,45.7216,45.7307,45.6311,45.6582,51353.0
2018-07-11 14:00:00,50.42,50.46,50.33,50.34,69678.0,45.6673,45.7035,45.5858,45.5948,69678.0
2018-07-11 14:10:00,50.34,50.41,50.24,50.39,93256.0,45.5948,45.6582,45.5043,45.6401,93256.0
2018-07-11 14:20:00,50.38,50.5,50.37,50.48,72734.0,45.6311,45.7398,45.622,45.7216,72734.0
2018-07-11 14:30:00,50.49,50.59,50.49,50.57,78088.0,45.7307,45.8213,45.7307,45.8032,78088.0
2018-07-11 14:40:00,50.57,50.58,50.5,50.54,131681.0,45.8032,45.8122,45.7398,45.776,131681.0
2018-07-11 14:50:00,50.55,50.57,50.51,50.54,58162.0,45.785,45.8032,45.7488,45.776,58162.0
2018-07-11 15:00:00,50.53,50.61,50.49,50.6,88467.0,45.7669,45.8394,45.7307,45.8303,88467.0
2018-07-11 15:10:00,50.61,50.61,50.5,50.54,107005.0,45.8394,45.8394,45.7398,45.776,107005.0
2018-07-11 15:20:00,50.54,50.56,50.49,50.53,116543.0,45.776,45.7941,45.7307,45.7669,116543.0
2018-07-11 15:30:00,50.53,50.63,50.53,50.6,133523.0,45.7669,45.8575,45.7669,45.8303,133523.0
2018-07-11 15:40:00,50.6,50.6,50.51,50.58,239376.0,45.8303,45.8303,45.7488,45.8122,239376.0
2018-07-11 15:50:00,50.57,50.58,50.44,50.48,587008.0,45.8032,45.8122,45.6854,45.7216,587008.0
2018-07-12 09:30:00,50.78,50.96,50.56,50.63,96588.0,45.9934,46.1564,45.7941,45.8575,96588.0
2018-07-12 09:40:00,50.59,50.61,50.34,50.44,91465.0,45.8213,45.8394,45.5948,45.6854,91465.0
2018-07-12 09:50:00,50.44,50.56,50.38,50.49,106910.0,45.6854,45.7941,45.6311,45.7307,106910.0
2018-07-12 10:00:00,50.51,50.74,50.5,50.72,80818.0,45.7488,45.9571,45.7398,45.939,80818.0
2018-07-12 10:10:00,50.72,50.73,50.52,50.53,150874.0,45.939,45.9481,45.7579,45.7669,150874.0
2018-07-12 10:20:00,50.54,50.72,50.53,50.72,118217.0,45.776,45.939,45.7669,45.939,118217.0
2018-07-12 10:30:00,50.72,50.73,50.53,50.59,104124.0,45.939,45.9481,45.7669,45.8213,104124.0
2018-07-12 10:40:00,50.59,50.61,50.47,50.54,103748.0,45.8213,45.8394,45.7126,45.776,103748.0
2018-07-12 10:50:00,50.54,50.66,50.54,50.57,110733.0,45.776,45.8847,45.776,45.8032,110733.0
2018-07-12 11:00:00,50.58,50.65,50.48,50.53,128320.0,45.8122,45.8756,45.7216,45.7669,128320.0
2018-07-12 11:10:00,50.53,50.55,50.47,50.51,122952.0,45.7669,45.785,45.7126,45.7488,122952.0
2018-07-12 11:20:00,50.52,50.61,50.49,50.6,246607.0,45.7579,45.8394,45.7307,45.8303,246607.0
2018-07-12 11:30:00,50.6,50.72,50.6,50.71,172119.0,45.8303,45.939,45.8303,45.93,172119.0
2018-07-12 11:40:00,50.7,50.79,50.68,50.79,155236.0,45.9209,46.0024,45.9028,46.0024,155236.0
2018-07-12 11:50:00,50.79,50.97,50.78,50.9,142473.0,46.0024,46.1655,45.9934,46.1021,142473.0
2018-07-12 12:00:00,50.92,50.92,50.78,50.79,86121.0,46.1202,46.1202,45.9934,46.0024,86121.0
2018-07-12 12:10:00,50.79,50.81,50.75,50.77,84706.0,46.0024,46.0205,45.9662,45.9843,84706.0
2018-07-12 12:20:00,50.77,50.83,50.75,50.82,73673.0,45.9843,46.0387,45.9662,46.0296,73673.0
2018-07-12 12:30:00,50.82,50.92,50.81,50.86,84031.0,46.0296,46.1202,46.0205,46.0658,84031.0
2018-07-12 12:40:00,50.86,50.87,50.73,50.8,60632.0,46.0658,46.0749,45.9481,46.0115,60632.0
2018-07-12 12:50:00,50.8,50.88,50.75,50.85,68692.0,46.0115,46.0839,45.9662,46.0568,68692.0
2018-07-12 13:00:00,50.85,50.93,50.82,50.85,97181.0,46.0568,46.1292,46.0296,46.0568,97181.0
2018-07-12 13:10:00,50.86,50.93,50.84,50.91,54837.0,46.0658,46.1292,46.0477,46.1111,54837.0
2018-07-12 13:20:00,50.91,50.99,50.84,50.96,78746.0,46.1111,46.1836,46.0477,46.1564,78746.0
2018-07-12 13:30:00,50.95,50.95,50.87,50.94,47877.0,46.1473,46.1473,46.0749,46.1383,47877.0
2018-07-12 13:40:00,50.94,50.96,50.88,50.88,49098.0,46.1383,46.1564,46.0839,46.0839,49098.0
2018-07-12 13:50:00,50.87,50.89,50.81,50.86,74804.0,46.0749,46.093,46.0205,46.0658,74804.0
2018-07-12 14:00:00,50.86,50.9,50.8,50.84,58134.0,46.0658,46.1021,46.0115,46.0477,58134.0
2018-07-12 14:10:00,50.84,50.9,50.81,50.86,84389.0,46.0477,46.1021,46.0205,46.0658,84389.0
2018-07-12 14:20:00,50.85,50.94,50.85,50.93,40518.0,46.0568,46.1383,46.0568,46.1292,40518.0
2018-07-12 14:30:00,50.92,50.98,50.89,50.98,140117.0,46.1202,46.1745,46.093,46.1745,140117.0
2018-07-12 14:40:00,50.97,50.99,50.89,50.89,187230.0,46.1655,46.1836,46.093,46.093,187230.0
2018-07-12 14:50:00,50.88,50.91,50.82,50.86,64346.0,46.0839,46.1111,46.0296,46.0658,64346.0
2018-07-12 15:00:00,50.87,50.93,50.85,50.85,57923.0,46.0749,46.1292,46.0568,46.0568,57923.0
2018-07-12 15:10:00,50.86,50.87,50.79,50.81,66238.0,46.0658,46.0749,46.0024,46.0205,66238.0
2018-07-12 15:20:00,50.8,50.83,50.71,50.82,67650.0,46.0115,46.0387,45.93,46.0296,67650.0
2018-07-12 15:30:00,50.81,50.82,50.74,50.76,90284.0,46.0205,46.0296,45.9571,45.9753,90284.0
2018-07-12 15:40:00,50.75,50.8,50.7,50.8,139676.0,45.9662,46.0115,45.9209,46.0115,139676.0
2018-07-12 15:50:00,50.79,50.8,50.72,50.75,396197.0,46.0024,46.0115,45.939,45.9662,396197.0
2018-07-13 09:30:00,50.72,50.78,50.31,50.44,361813.0,45.939,45.9934,45.5677,45.6854,361813.0
2018-07-13 09:40:00,50.45,50.52,50.14,50.17,141661.0,45.6945,45.7579,45.4137,45.4409,141661.0
2018-07-13 09:50:00,50.17,50.18,49.9,50.07,220498.0,45.4409,45.4499,45.1963,45.3503,220498.0
2018-07-13 10:00:00,50.07,50.32,50.05,50.29,157277.0,45.3503,45.5767,45.3322,45.5496,157277.0
2018-07-13 10:10:00,50.3,50.48,50.3,50.48,132371.0,45.5586,45.7216,45.5586,45.7216,132371.0
2018-07-13 10:20:00,50.48,50.55,50.42,50.42,109971.0,45.7216,45.785,45.6673,45.6673,109971.0
2018-07-13 10:30:00,50.43,50.53,50.31,50.53,68792.0,45.6764,45.7669,45.5677,45.7669,68792.0
2018-07-13 10:40:00,50.53,50.67,50.47,50.65,57076.0,45.7669,45.8937,45.7126,45.8756,57076.0
2018-07-13 10:50:00,50.65,50.78,50.53,50.55,133802.0,45.8756,45.9934,45.7669,45.785,133802.0
2018-07-13 11:00:00,50.56,50.72,50.53,50.72,47083.0,45.7941,45.939,45.7669,45.939,47083.0
2018-07-13 11:10:00,50.73,50.77,50.56,50.57,71505.0,45.9481,45.9843,45.7941,45.8032,71505.0
2018-07-13 11:20:00,50.57,50.72,50.54,50.58,66688.0,45.8032,45.939,45.776,45.8122,66688.0
2018-07-13 11:30:00,50.58,50.63,50.52,50.54,54708.0,45.8122,45.8575,45.7579,45.776,54708.0
2018-07-13 11:40:00,50.53,50.57,50.42,50.51,139266.0,45.7669,45.8032,45.6673,45.7488,139266.0
2018-07-13 11:50:00,50.52,50.58,50.49,50.58,56143.0,45.7579,45.8122,45.7307,45.8122,56143.0
2018-07-13 12:00:00,50.58,50.71,50.51,50.68,74598.0,45.8122,45.93,45.7488,45.9028,74598.0
2018-07-13 12:10:00,50.68,50.72,50.65,50.72,66919.0,45.9028,45.939,45.8756,45.939,66919.0
2018-07-13 12:20:00,50.71,50.71,50.58,50.65,60032.0,45.93,45.93,45.8122,45.8756,60032.0
2018-07-13 12:30:00,50.65,50.67,50.49,50.5,126156.0,45.8756,45.8937,45.7307,45.7398,126156.0
2018-07-13 12:40:00,50.5,50.57,50.49,50.53,72719.0,45.7398,45.8032,45.7307,45.7669,72719.0
2018-07-13 12:50:00,50.54,50.58,50.52,50.56,56704.0,45.776,45.8122,45.7579,45.7941,56704.0
2018-07-13 13:00:00,50.57,50.66,50.56,50.66,31321.0,45.8032,45.8847,45.7941,45.8847,31321.0
2018-07-13 13:10:00,50.65,50.66,50.61,50.62,21906.0,45.8756,45.8847,45.8394,45.8484,21906.0
2018-07-13 13:20:00,50.63,50.66,50.59,50.65,57474.0,45.8575,45.8847,45.8213,45.8756,57474.0
2018-07-13 13:30:00,50.65,50.65,50.56,50.56,50937.0,45.8756,45.8756,45.7941,45.7941,50937.0
2018-07-13 13:40:00,50.56,50.56,50.5,50.52,48655.0,45.7941,45.7941,45.7398,45.7579,48655.0
2018-07-13 13:50:00,50.52,50.62,50.51,50.55,81631.0,45.7579,45.8484,45.7488,45.785,81631.0
2018-07-13 14:00:00,50.56,50.57,50.48,50.49,43191.0,45.7941,45.8032,45.7216,45.7307,43191.0
2018-07-13 14:10:00,50.48,50.52,50.47,50.5,92714.0,45.7216,45.7579,45.7126,45.7398,92714.0
2018-07-13 14:20:00,50.49,50.53,50.48,50.51,78058.0,45.7307,45.7669,45.7216,45.7488,78058.0
2018-07-13 14:30:00,50.5,50.5,50.42,50.43,74764.0,45.7398,45.7398,45.6673,45.6764,74764.0
2018-07-13 14:40:00,50.44,50.49,50.43,50.48,45159.0,45.6854,45.7307,45.6764,45.7216,45159.0
2018-07-13 14:50:00,50.47,50.48,50.43,50.44,49037.0,45.7126,45.7216,45.6764,45.6854,49037.0
2018-07-13 15:00:00,50.44,50.55,50.44,50.53,87292.0,45.6854,45.785,45.6854,45.7669,87292.0
2018-07-13 15:10:00,50.53,50.58,50.52,50.56,102872.0,45.7669,45.8122,45.7579,45.7941,102872.0
2018-07-13 15:20:00,50.55,50.57,50.48,50.52,113113.0,45.785,45.8032,45.7216,45.7579,113113.0
2018-07-13 15:30:00,50.51,50.65,50.5,50.65,181685.0,45.7488,45.8756,45.7398,45.8756,181685.0
2018-07-13 15:40:00,50.65,50.66,50.59,50.64,155944.0,45.8756,45.8847,45.8213,45.8666,155944.0
2018-07-13 15:50:00,50.65,50.67,50.6,50.62,538645.0,45.8756,45.8937,45.8303,45.8484,538645.0
2018-07-16 09:30:00,50.79,51.09,50.66,50.96,230187.0,46.0024,46.2741,45.8847,46.1564,230187.0
2018-07-16 09:40:00,50.95,50.97,50.66,50.75,169815.0,46.1473,46.1655,45.8847,45.9662,169815.0
2018-07-16 09:50:00,50.75,50.89,50.71,50.86,170538.0,45.9662,46.093,45.93,46.0658,170538.0
2018-07-16 10:00:00,50.86,51.2,50.81,50.97,254590.0,46.0658,46.3738,46.0205,46.1655,254590.0
2018-07-16 10:10:00,50.98,51.18,50.95,51.17,116288.0,46.1745,46.3557,46.1473,46.3466,116288.0
2018-07-16 10:20:00,51.16,51.17,50.86,51.07,152253.0,46.3375,46.3466,46.0658,46.256,152253.0
2018-07-16 10:30:00,51.07,51.22,51.05,51.08,130631.0,46.256,46.3919,46.2379,46.2651,130631.0
2018-07-16 10:40:00,51.07,51.08,50.87,50.88,127373.0,46.256,46.2651,46.0749,46.0839,127373.0
2018-07-16 10:50:00,50.88,51.03,50.84,50.95,180775.0,46.0839,46.2198,46.0477,46.1473,180775.0
2018-07-16 11:00:00,50.95,51.05,50.92,51.01,120725.0,46.1473,46.2379,46.1202,46.2017,120725.0
2018-07-16 11:10:00,51.0,51.18,50.98,51.06,115685.0,46.1926,46.3557,46.1745,46.247,115685.0
2018-07-16 11:20:00,51.05,51.14,51.03,51.1,84924.0,46.2379,46.3194,46.2198,46.2832,84924.0
2018-07-16 11:30:00,51.09,51.13,51.04,51.07,82134.0,46.2741,46.3104,46.2289,46.256,82134.0
2018-07-16 11:40:00,51.08,51.16,51.06,51.11,62063.0,46.2651,46.3375,46.247,46.2923,62063.0
2018-07-16 11:50:00,51.11,51.17,51.1,51.16,61244.0,46.2923,46.3466,46.2832,46.3375,61244.0
2018-07-16 12:00:00,51.17,51.17,51.03,51.04,59271.0,46.3466,46.3466,46.2198,46.2289,59271.0
2018-07-16 12:10:00,51.05,51.09,51.04,51.05,61871.0,46.2379,46.2741,46.2289,46.2379,61871.0
2018-07-16 12:20:00,51.06,51.16,51.05,51.14,73902.0,46.247,46.3375,46.2379,46.3194,73902.0
2018-07-16 12:30:00,51.15,51.18,51.03,51.15,83251.0,46.3285,46.3557,46.2198,46.3285,83251.0
2018-07-16 12:40:00,51.15,51.3,51.14,51.3,79236.0,46.3285,46.4644,46.3194,46.4644,79236.0
2018-07-16 12:50:00,51.3,51.35,51.22,51.32,129661.0,46.4644,46.5096,46.3919,46.4825,129661.0
2018-07-16 13:00:00,51.32,51.35,51.27,51.29,129452.0,46.4825,46.5096,46.4372,46.4553,129452.0
2018-07-16 13:10:00,51.29,51.32,51.2,51.3,82572.0,46.4553,46.4825,46.3738,46.4644,82572.0
2018-07-16 13:20:00,51.3,51.32,51.23,51.3,58334.0,46.4644,46.4825,46.4009,46.4644,58334.0
2018-07-16 13:30:00,51.3,51.39,51.29,51.32,68840.0,46.4644,46.5459,46.4553,46.4825,68840.0
2018-07-16 13:40:00,51.32,51.33,51.28,51.3,58835.0,46.4825,46.4915,46.4462,46.4644,58835.0
2018-07-16 13:50:00,51.3,51.31,51.21,51.25,51523.0,46.4644,46.4734,46.3828,46.4191,51523.0
2018-07-16 14:00:00,51.25,51.38,51.23,51.35,97472.0,46.4191,46.5368,46.4009,46.5096,97472.0
2018-07-16 14:10:00,51.35,51.35,51.11,51.13,88744.0,46.5096,46.5096,46.2923,46.3104,88744.0
2018-07-16 14:20:00,51.13,51.15,51.09,51.12,86449.0,46.3104,46.3285,46.2741,46.3013,86449.0
2018-07-16 14:30:00,51.11,51.12,51.03,51.03,60394.0,46.2923,46.3013,46.2198,46.2198,60394.0
2018-07-16 14:40:00,51.03,51.04,50.89,50.9,122622.0,46.2198,46.2289,46.093,46.1021,122622.0
2018-07-16 14:50:00,50.89,50.93,50.81,50.84,135701.0,46.093,46.1292,46.0205,46.0477,135701.0
2018-07-16 15:00:00,50.85,50.98,50.83,50.97,94778.0,46.0568,46.1745,46.0387,46.1655,94778.0
2018-07-16 15:10:00,50.98,51.03,50.89,50.92,157719.0,46.1745,46.2198,46.093,46.1202,157719.0
2018-07-16 15:20:00,50.91,50.98,50.91,50.96,111617.0,46.1111,46.1745,46.1111,46.1564,111617.0
2018-07-16 15:30:00,50.96,51.11,50.95,51.06,265505.0,46.1564,46.2923,46.1473,46.247,265505.0
2018-07-16 15:40:00,51.07,51.09,50.99,51.01,231774.0,46.256,46.2741,46.1836,46.2017,231774.0
2018-07-16 15:50:00,51.0,51.17,50.99,51.08,525052.0,46.1926,46.3466,46.1836,46.2651,525052.0
2018-07-17 09:30:00,52.53,53.06,52.49,52.94,645141.0,47.5784,48.0584,47.5422,47.9498,645141.0
2018-07-17 09:40:00,52.96,53.32,52.67,52.75,844606.0,47.9679,48.2939,47.7052,47.7777,844606.0
2018-07-17 09:50:00,52.73,53.17,52.7,53.16,376648.0,47.7596,48.1581,47.7324,48.149,376648.0
2018-07-17 10:00:00,53.16,53.37,53.1,53.35,277568.0,48.149,48.3392,48.0947,48.3211,277568.0
2018-07-17 10:10:00,53.34,53.78,53.34,53.67,388558.0,48.3121,48.7106,48.3121,48.6109,388558.0
2018-07-17 10:20:00,53.68,53.7,53.37,53.4,222089.0,48.62,48.6381,48.3392,48.3664,222089.0
2018-07-17 10:30:00,53.4,53.46,53.28,53.42,210593.0,48.3664,48.4207,48.2577,48.3845,210593.0
2018-07-17 10:40:00,53.41,53.47,53.1,53.19,264276.0,48.3755,48.4298,48.0947,48.1762,264276.0
2018-07-17 10:50:00,53.18,53.23,52.91,52.93,273785.0,48.1671,48.2124,47.9226,47.9407,273785.0
2018-07-17 11:00:00,52.93,53.06,52.87,53.02,284477.0,47.9407,48.0584,47.8864,48.0222,284477.0
2018-07-17 11:10:00,53.02,53.17,52.96,53.13,127454.0,48.0222,48.1581,47.9679,48.1219,127454.0
2018-07-17 11:20:00,53.1,53.23,52.98,53.05,201408.0,48.0947,48.2124,47.986,48.0494,201408.0
2018-07-17 11:30:00,53.05,53.07,52.91,52.94,79650.0,48.0494,48.0675,47.9226,47.9498,79650.0
2018-07-17 11:40:00,52.92,52.92,52.76,52.77,85630.0,47.9316,47.9316,47.7867,47.7958,85630.0
2018-07-17 11:50:00,52.77,52.88,52.7,52.83,91567.0,47.7958,47.8954,47.7324,47.8501,91567.0
2018-07-17 12:00:00,52.82,52.91,52.77,52.87,93581.0,47.8411,47.9226,47.7958,47.8864,93581.0
2018-07-17 12:10:00,52.87,53.04,52.86,53.02,66747.0,47.8864,48.0403,47.8773,48.0222,66747.0
2018-07-17 12:20:00,53.02,53.02,52.91,52.91,81530.0,48.0222,48.0222,47.9226,47.9226,81530.0
2018-07-17 12:30:00,52.9,52.92,52.72,52.73,74471.0,47.9135,47.9316,47.7505,47.7596,74471.0
2018-07-17 12:40:00,52.74,52.77,52.64,52.68,93416.0,47.7686,47.7958,47.678,47.7143,93416.0
2018-07-17 12:50:00,52.67,52.82,52.67,52.82,88472.0,47.7052,47.8411,47.7052,47.8411,88472.0
2018-07-17 13:00:00,52.81,52.83,52.68,52.68,77495.0,47.832,47.8501,47.7143,47.7143,77495.0
2018-07-17 13:10:00,52.69,52.73,52.68,52.7,50173.0,47.7233,47.7596,47.7143,47.7324,50173.0
2018-07-17 13:20:00,52.69,52.71,52.61,52.65,83100.0,47.7233,47.7414,47.6509,47.6871,83100.0
2018-07-17 13:30:00,52.64,52.72,52.62,52.69,83027.0,47.678,47.7505,47.6599,47.7233,83027.0
2018-07-17 13:40:00,52.68,52.85,52.68,52.79,96764.0,47.7143,47.8682,47.7143,47.8139,96764.0
2018-07-17 13:50:00,52.8,52.87,52.7,52.71,104144.0,47.823,47.8864,47.7324,47.7414,104144.0
2018-07-17 14:00:00,52.71,52.78,52.62,52.63,97344.0,47.7414,47.8048,47.6599,47.669,97344.0
2018-07-17 14:10:00,52.62,52.82,52.62,52.67,165132.0,47.6599,47.8411,47.6599,47.7052,165132.0
2018-07-17 14:20:00,52.66,52.81,52.63,52.8,101555.0,47.6962,47.832,47.669,47.823,101555.0
2018-07-17 14:30:00,52.8,53.01,52.79,52.92,274294.0,47.823,48.0132,47.8139,47.9316,274294.0
2018-07-17 14:40:00,52.92,52.96,52.88,52.92,80097.0,47.9316,47.9679,47.8954,47.9316,80097.0
2018-07-17 14:50:00,52.91,52.92,52.82,52.82,60349.0,47.9226,47.9316,47.8411,47.8411,60349.0
2018-07-17 15:00:00,52.82,52.93,52.81,52.9,105065.0,47.8411,47.9407,47.832,47.9135,105065.0
2018-07-17 15:10:00,52.9,52.92,52.86,52.91,87413.0,47.9135,47.9316,47.8773,47.9226,87413.0
2018-07-17 15:20:00,52.91,52.97,52.9,52.94,147670.0,47.9226,47.9769,47.9135,47.9498,147670.0
2018-07-17 15:30:00,52.94,52.94,52.83,52.88,140160.0,47.9498,47.9498,47.8501,47.8954,140160.0
2018-07-17 15:40:00,52.87,52.9,52.8,52.8,202692.0,47.8864,47.9135,47.823,47.823,202692.0
2018-07-17 15:50:00,52.8,52.88,52.79,52.88,476478.0,47.823,47.8954,47.8139,47.8954,476478.0
2018-07-18 09:30:00,53.14,54.11,53.12,53.49,571189.0,48.1309,49.0095,48.1128,48.4479,571189.0
2018-07-18 09:40:00,53.5,53.57,53.2,53.22,410732.0,48.457,48.5204,48.1853,48.2034,410732.0
2018-07-18 09:50:00,53.21,53.49,53.18,53.33,234829.0,48.1943,48.4479,48.1671,48.303,234829.0
2018-07-18 10:00:00,53.33,53.45,53.28,53.38,189130.0,48.303,48.4117,48.2577,48.3483,189130.0
2018-07-18 10:10:00,53.39,53.52,53.32,53.46,151649.0,48.3573,48.4751,48.2939,48.4207,151649.0
2018-07-18 10:20:00,53.46,53.55,53.36,53.45,112883.0,48.4207,48.5023,48.3302,48.4117,112883.0
2018-07-18 10:30:00,53.44,53.45,53.34,53.44,98844.0,48.4026,48.4117,48.3121,48.4026,98844.0
2018-07-18 10:40:00,53.44,53.81,53.42,53.81,138212.0,48.4026,48.7378,48.3845,48.7378,138212.0
2018-07-18 10:50:00,53.81,53.98,53.75,53.96,111731.0,48.7378,48.8917,48.6834,48.8736,111731.0
2018-07-18 11:00:00,53.96,54.02,53.88,53.94,124913.0,48.8736,48.928,48.8012,48.8555,124913.0
2018-07-18 11:10:00,53.93,53.98,53.84,53.95,135861.0,48.8464,48.8917,48.7649,48.8646,135861.0
2018-07-18 11:20:00,53.96,53.98,53.79,53.82,108818.0,48.8736,48.8917,48.7196,48.7468,108818.0
2018-07-18 11:30:00,53.82,54.0,53.79,53.87,99365.0,48.7468,48.9098,48.7196,48.7921,99365.0
2018-07-18 11:40:00,53.87,54.08,53.86,54.08,142863.0,48.7921,48.9823,48.783,48.9823,142863.0
2018-07-18 11:50:00,54.08,54.09,53.93,54.05,95985.0,48.9823,48.9914,48.8464,48.9551,95985.0
2018-07-18 12:00:00,54.05,54.09,53.96,54.09,57985.0,48.9551,48.9914,48.8736,48.9914,57985.0
2018-07-18 12:10:00,54.08,54.2,54.05,54.07,99115.0,48.9823,49.091,48.9551,48.9732,99115.0
2018-07-18 12:20:00,54.08,54.15,53.88,53.88,370749.0,48.9823,49.0457,48.8012,48.8012,370749.0
2018-07-18 12:30:00,53.88,53.92,53.83,53.86,73419.0,48.8012,48.8374,48.7559,48.783,73419.0
2018-07-18 12:40:00,53.86,53.86,53.8,53.86,52574.0,48.783,48.783,48.7287,48.783,52574.0
2018-07-18 12:50:00,53.85,53.95,53.85,53.9,51126.0,48.774,48.8646,48.774,48.8193,51126.0
2018-07-18 13:00:00,53.9,53.91,53.81,53.84,93362.0,48.8193,48.8283,48.7378,48.7649,93362.0
2018-07-18 13:10:00,53.84,53.85,53.76,53.77,41652.0,48.7649,48.774,48.6925,48.7015,41652.0
2018-07-18 13:20:00,53.78,53.81,53.71,53.76,52716.0,48.7106,48.7378,48.6472,48.6925,52716.0
2018-07-18 13:30:00,53.76,53.8,53.69,53.78,118170.0,48.6925,48.7287,48.6291,48.7106,118170.0
2018-07-18 13:40:00,53.78,53.82,53.73,53.78,57668.0,48.7106,48.7468,48.6653,48.7106,57668.0
2018-07-18 13:50:00,53.77,53.83,53.73,53.81,73997.0,48.7015,48.7559,48.6653,48.7378,73997.0
2018-07-18 14:00:00,53.8,53.97,53.79,53.86,112495.0,48.7287,48.8827,48.7196,48.783,112495.0
2018-07-18 14:10:00,53.85,53.88,53.83,53.87,46547.0,48.774,48.8012,48.7559,48.7921,46547.0
2018-07-18 14:20:00,53.87,53.95,53.86,53.94,92630.0,48.7921,48.8646,48.783,48.8555,92630.0
2018-07-18 14:30:00,53.94,53.99,53.9,53.97,53826.0,48.8555,48.9008,48.8193,48.8827,53826.0
2018-07-18 14:40:00,53.97,53.99,53.91,53.96,52167.0,48.8827,48.9008,48.8283,48.8736,52167.0
2018-07-18 14:50:00,53.95,54.07,53.92,54.02,174489.0,48.8646,48.9732,48.8374,48.928,174489.0
2018-07-18 15:00:00,54.02,54.13,54.01,54.07,128664.0,48.928,49.0276,48.9189,48.9732,128664.0
2018-07-18 15:10:00,54.08,54.13,54.04,54.09,75647.0,48.9823,49.0276,48.9461,48.9914,75647.0
2018-07-18 15:20:00,54.09,54.1,54.05,54.09,75678.0,48.9914,49.0004,48.9551,48.9914,75678.0
2018-07-18 15:30:00,54.08,54.11,54.05,54.07,107582.0,48.9823,49.0095,48.9551,48.9732,107582.0
2018-07-18 15:40:00,54.07,54.18,54.04,54.16,290262.0,48.9732,49.0729,48.9461,49.0548,290262.0
2018-07-18 15:50:00,54.15,54.26,54.12,54.22,945182.0,49.0457,49.1453,49.0185,49.1091,945182.0
2018-07-19 09:30:00,53.91,54.07,53.6,53.75,160454.0,48.8283,48.9732,48.5475,48.6834,160454.0
2018-07-19 09:40:00,53.74,53.78,53.31,53.31,375293.0,48.6744,48.7106,48.2849,48.2849,375293.0
2018-07-19 09:50:00,53.32,53.34,53.06,53.3,245357.0,48.2939,48.3121,48.0584,48.2758,245357.0
2018-07-19 10:00:00,53.31,53.4,53.23,53.34,253963.0,48.2849,48.3664,48.2124,48.3121,253963.0
2018-07-19 10:10:00,53.34,53.6,53.33,53.43,128570.0,48.3121,48.5475,48.303,48.3936,128570.0
2018-07-19 10:20:00,53.43,53.46,53.12,53.13,131603.0,48.3936,48.4207,48.1128,48.1219,131603.0
2018-07-19 10:30:00,53.13,53.17,52.98,53.13,102183.0,48.1219,48.1581,47.986,48.1219,102183.0
2018-07-19 10:40:00,53.14,53.2,53.08,53.15,116185.0,48.1309,48.1853,48.0766,48.14,116185.0
2018-07-19 10:50:00,53.15,53.31,53.1,53.21,111565.0,48.14,48.2849,48.0947,48.1943,111565.0
2018-07-19 11:00:00,53.21,53.27,53.16,53.23,99645.0,48.1943,48.2487,48.149,48.2124,99645.0
2018-07-19 11:10:00,53.23,53.24,53.14,53.23,82229.0,48.2124,48.2215,48.1309,48.2124,82229.0
2018-07-19 11:20:00,53.24,53.25,53.06,53.07,67178.0,48.2215,48.2305,48.0584,48.0675,67178.0
2018-07-19 11:30:00,53.07,53.16,53.05,53.09,77311.0,48.0675,48.149,48.0494,48.0856,77311.0
2018-07-19 11:40:00,53.08,53.19,53.08,53.12,77843.0,48.0766,48.1762,48.0766,48.1128,77843.0
2018-07-19 11:50:00,53.12,53.16,53.04,53.05,72794.0,48.1128,48.149,48.0403,48.0494,72794.0
2018-07-19 12:00:00,53.05,53.15,52.96,52.97,161673.0,48.0494,48.14,47.9679,47.9769,161673.0
2018-07-19 12:10:00,52.98,53.02,52.88,52.93,189245.0,47.986,48.0222,47.8954,47.9407,189245.0
2018-07-19 12:20:00,52.92,52.95,52.78,52.84,107794.0,47.9316,47.9588,47.8048,47.8592,107794.0
2018-07-19 12:30:00,52.85,52.95,52.84,52.94,62731.0,47.8682,47.9588,47.8592,47.9498,62731.0
2018-07-19 12:40:00,52.93,52.95,52.75,52.8,55193.0,47.9407,47.9588,47.7777,47.823,55193.0
2018-07-19 12:50:00,52.8,52.87,52.75,52.85,191029.0,47.823,47.8864,47.7777,47.8682,191029.0
2018-07-19 13:00:00,52.84,52.93,52.73,52.85,116975.0,47.8592,47.9407,47.7596,47.8682,116975.0
2018-07-19 13:10:00,52.85,52.87,52.72,52.87,76413.0,47.8682,47.8864,47.7505,47.8864,76413.0
2018-07-19 13:20:00,52.87,52.98,52.86,52.91,75192.0,47.8864,47.986,47.8773,47.9226,75192.0
2018-07-19 13:30:00,52.91,53.02,52.87,53.0,75857.0,47.9226,48.0222,47.8864,48.0041,75857.0
2018-07-19 13:40:00,53.0,53.02,52.97,53.01,109068.0,48.0041,48.0222,47.9769,48.0132,109068.0
2018-07-19 13:50:00,53.0,53.02,52.95,53.01,83570.0,48.0041,48.0222,47.9588,48.0132,83570.0
2018-07-19 14:00:00,53.02,53.07,52.99,53.05,72519.0,48.0222,48.0675,47.995,48.0494,72519.0
2018-07-19 14:10:00,53.06,53.11,53.02,53.07,62004.0,48.0584,48.1037,48.0222,48.0675,62004.0
2018-07-19 14:20:00,53.07,53.15,53.04,53.09,67991.0,48.0675,48.14,48.0403,48.0856,67991.0
2018-07-19 14:30:00,53.09,53.09,53.0,53.03,59865.0,48.0856,48.0856,48.0041,48.0313,59865.0
2018-07-19 14:40:00,53.04,53.08,52.97,52.97,55935.0,48.0403,48.0766,47.9769,47.9769,55935.0
2018-07-19 14:50:00,52.97,53.04,52.91,53.01,69245.0,47.9769,48.0403,47.9226,48.0132,69245.0
2018-07-19 15:00:00,53.01,53.13,53.0,53.06,70870.0,48.0132,48.1219,48.0041,48.0584,70870.0
2018-07-19 15:10:00,53.05,53.06,52.92,52.96,93054.0,48.0494,48.0584,47.9316,47.9679,93054.0
2018-07-19 15:20:00,52.96,53.03,52.95,53.02,108280.0,47.9679,48.0313,47.9588,48.0222,108280.0
2018-07-19 15:30:00,53.02,53.06,52.91,52.91,142645.0,48.0222,48.0584,47.9226,47.9226,142645.0
2018-07-19 15:40:00,52.91,52.94,52.85,52.85,197743.0,47.9226,47.9498,47.8682,47.8682,197743.0
2018-07-19 15:50:00,52.86,52.89,52.78,52.87,496686.0,47.8773,47.9045,47.8048,47.8864,496686.0
2018-07-20 09:30:00,52.56,52.64,52.12,52.39,479707.0,47.6056,47.678,47.2071,47.4516,479707.0
2018-07-20 09:40:00,52.4,52.53,52.27,52.39,239745.0,47.4607,47.5784,47.3429,47.4516,239745.0
2018-07-20 09:50:00,52.37,52.51,52.36,52.47,116728.0,47.4335,47.5603,47.4244,47.5241,116728.0
2018-07-20 10:00:00,52.48,52.53,52.35,52.5,286267.0,47.5331,47.5784,47.4154,47.5512,286267.0
2018-07-20 10:10:00,52.5,52.5,52.31,52.32,216473.0,47.5512,47.5512,47.3791,47.3882,216473.0
2018-07-20 10:20:00,52.33,52.42,52.31,52.39,141686.0,47.3973,47.4788,47.3791,47.4516,141686.0
2018-07-20 10:30:00,52.4,52.41,52.26,52.28,129633.0,47.4607,47.4697,47.3339,47.352,129633.0
2018-07-20 10:40:00,52.28,52.37,52.27,52.31,113811.0,47.352,47.4335,47.3429,47.3791,113811.0
2018-07-20 10:50:00,52.3,52.31,52.23,52.27,118261.0,47.3701,47.3791,47.3067,47.3429,118261.0
2018-07-20 11:00:00,52.26,52.28,52.17,52.25,121597.0,47.3339,47.352,47.2523,47.3248,121597.0
2018-07-20 11:10:00,52.25,52.44,52.24,52.42,251955.0,47.3248,47.4969,47.3157,47.4788,251955.0
2018-07-20 11:20:00,52.42,52.46,52.38,52.42,181697.0,47.4788,47.515,47.4425,47.4788,181697.0
2018-07-20 11:30:00,52.42,52.44,52.22,52.24,134809.0,47.4788,47.4969,47.2976,47.3157,134809.0
2018-07-20 11:40:00,52.27,52.31,52.23,52.27,142482.0,47.3429,47.3791,47.3067,47.3429,142482.0
2018-07-20 11:50:00,52.26,52.27,52.19,52.24,215940.0,47.3339,47.3429,47.2705,47.3157,215940.0
2018-07-20 12:00:00,52.25,52.28,52.11,52.21,298666.0,47.3248,47.352,47.198,47.2886,298666.0
2018-07-20 12:10:00,52.2,52.22,52.02,52.12,305480.0,47.2795,47.2976,47.1165,47.2071,305480.0
2018-07-20 12:20:00,52.12,52.12,52.04,52.08,84561.0,47.2071,47.2071,47.1346,47.1708,84561.0
2018-07-20 12:30:00,52.08,52.19,52.07,52.13,232791.0,47.1708,47.2705,47.1618,47.2161,232791.0
2018-07-20 12:40:00,52.13,52.14,52.04,52.06,96860.0,47.2161,47.2252,47.1346,47.1527,96860.0
2018-07-20 12:50:00,52.05,52.11,52.01,52.09,124466.0,47.1437,47.198,47.1074,47.1799,124466.0
2018-07-20 13:00:00,52.09,52.1,52.03,52.07,44496.0,47.1799,47.1889,47.1255,47.1618,44496.0
2018-07-20 13:10:00,52.07,52.11,52.06,52.06,49044.0,47.1618,47.198,47.1527,47.1527,49044.0
2018-07-20 13:20:00,52.05,52.07,51.97,51.97,75456.0,47.1437,47.1618,47.0712,47.0712,75456.0
2018-07-20 13:30:00,51.97,52.05,51.94,52.0,65960.0,47.0712,47.1437,47.044,47.0984,65960.0
2018-07-20 13:40:00,51.99,52.04,51.96,52.01,80682.0,47.0893,47.1346,47.0621,47.1074,80682.0
2018-07-20 13:50:00,52.02,52.09,52.0,52.08,159065.0,47.1165,47.1799,47.0984,47.1708,159065.0
2018-07-20 14:00:00,52.07,52.26,52.07,52.13,207308.0,47.1618,47.3339,47.1618,47.2161,207308.0
2018-07-20 14:10:00,52.13,52.13,52.06,52.12,78010.0,47.2161,47.2161,47.1527,47.2071,78010.0
2018-07-20 14:20:00,52.12,52.15,52.0,52.02,84721.0,47.2071,47.2342,47.0984,47.1165,84721.0
2018-07-20 14:30:00,52.01,52.03,51.93,51.93,171718.0,47.1074,47.1255,47.035,47.035,171718.0
2018-07-20 14:40:00,51.93,52.08,51.93,52.07,173313.0,47.035,47.1708,47.035,47.1618,173313.0
2018-07-20 14:50:00,52.09,52.23,52.06,52.21,265174.0,47.1799,47.3067,47.1527,47.2886,265174.0
2018-07-20 15:00:00,52.2,52.25,52.12,52.13,126101.0,47.2795,47.3248,47.2071,47.2161,126101.0
2018-07-20 15:10:00,52.14,52.18,52.08,52.17,85277.0,47.2252,47.2614,47.1708,47.2523,85277.0
2018-07-20 15:20:00,52.17,52.2,52.12,52.13,101446.0,47.2523,47.2795,47.2071,47.2161,101446.0
2018-07-20 15:30:00,52.14,52.2,52.14,52.17,133447.0,47.2252,47.2795,47.2252,47.2523,133447.0
2018-07-20 15:40:00,52.17,52.21,52.13,52.19,281595.0,47.2523,47.2886,47.2161,47.2705,281595.0
2018-07-20 15:50:00,52.18,52.24,52.12,52.16,904717.0,47.2614,47.3157,47.2071,47.2433,904717.0
2018-07-23 09:30:00,52.15,52.37,52.0,52.31,97849.0,47.2342,47.4335,47.0984,47.3791,97849.0
2018-07-23 09:40:00,52.33,52.63,52.22,52.5,95512.0,47.3973,47.669,47.2976,47.5512,95512.0
2018-07-23 09:50:00,52.49,52.61,52.45,52.54,65689.0,47.5422,47.6509,47.5059,47.5875,65689.0
2018-07-23 10:00:00,52.54,52.7,52.49,52.6,123399.0,47.5875,47.7324,47.5422,47.6418,123399.0
2018-07-23 10:10:00,52.61,52.61,52.41,52.44,82795.0,47.6509,47.6509,47.4697,47.4969,82795.0
2018-07-23 10:20:00,52.44,52.46,52.31,52.36,68823.0,47.4969,47.515,47.3791,47.4244,68823.0
2018-07-23 10:30:00,52.36,52.4,52.28,52.37,43973.0,47.4244,47.4607,47.352,47.4335,43973.0
2018-07-23 10:40:00,52.38,52.42,52.3,52.33,45733.0,47.4425,47.4788,47.3701,47.3973,45733.0
2018-07-23 10:50:00,52.32,52.42,52.29,52.34,50782.0,47.3882,47.4788,47.361,47.4063,50782.0
2018-07-23 11:00:00,52.34,52.4,52.3,52.31,44697.0,47.4063,47.4607,47.3701,47.3791,44697.0
2018-07-23 11:10:00,52.31,52.51,52.3,52.48,70870.0,47.3791,47.5603,47.3701,47.5331,70870.0
2018-07-23 11:20:00,52.47,52.56,52.47,52.56,45158.0,47.5241,47.6056,47.5241,47.6056,45158.0
2018-07-23 11:30:00,52.56,52.6,52.51,52.51,49707.0,47.6056,47.6418,47.5603,47.5603,49707.0
2018-07-23 11:40:00,52.52,52.56,52.45,52.49,54254.0,47.5694,47.6056,47.5059,47.5422,54254.0
2018-07-23 11:50:00,52.49,52.59,52.47,52.59,72192.0,47.5422,47.6328,47.5241,47.6328,72192.0
2018-07-23 12:00:00,52.59,52.62,52.52,52.52,49344.0,47.6328,47.6599,47.5694,47.5694,49344.0
2018-07-23 12:10:00,52.52,52.65,52.52,52.64,46367.0,47.5694,47.6871,47.5694,47.678,46367.0
2018-07-23 12:20:00,52.65,52.73,52.63,52.68,54873.0,47.6871,47.7596,47.669,47.7143,54873.0
2018-07-23 12:30:00,52.67,52.71,52.65,52.67,40395.0,47.7052,47.7414,47.6871,47.7052,40395.0
2018-07-23 12:40:00,52.68,52.71,52.58,52.59,31483.0,47.7143,47.7414,47.6237,47.6328,31483.0
2018-07-23 12:50:00,52.59,52.66,52.58,52.6,101235.0,47.6328,47.6962,47.6237,47.6418,101235.0
2018-07-23 13:00:00,52.6,52.61,52.54,52.57,38539.0,47.6418,47.6509,47.5875,47.6146,38539.0
2018-07-23 13:10:00,52.57,52.58,52.49,52.5,38651.0,47.6146,47.6237,47.5422,47.5512,38651.0
2018-07-23 13:20:00,52.49,52.52,52.46,52.48,44537.0,47.5422,47.5694,47.515,47.5331,44537.0
2018-07-23 13:30:00,52.47,52.52,52.47,52.49,57746.0,47.5241,47.5694,47.5241,47.5422,57746.0
2018-07-23 13:40:00,52.5,52.55,52.48,52.5,72428.0,47.5512,47.5965,47.5331,47.5512,72428.0
2018-07-23 13:50:00,52.51,52.58,52.5,52.55,82371.0,47.5603,47.6237,47.5512,47.5965,82371.0
2018-07-23 14:00:00,52.55,52.6,52.52,52.53,56819.0,47.5965,47.6418,47.5694,47.5784,56819.0
2018-07-23 14:10:00,52.53,52.57,52.5,52.51,50256.0,47.5784,47.6146,47.5512,47.5603,50256.0
2018-07-23 14:20:00,52.52,52.57,52.52,52.55,32979.0,47.5694,47.6146,47.5694,47.5965,32979.0
2018-07-23 14:30:00,52.56,52.57,52.49,52.55,116671.0,47.6056,47.6146,47.5422,47.5965,116671.0
2018-07-23 14:40:00,52.55,52.66,52.55,52.65,68932.0,47.5965,47.6962,47.5965,47.6871,68932.0
2018-07-23 14:50:00,52.66,52.7,52.62,52.65,35561.0,47.6962,47.7324,47.6599,47.6871,35561.0
2018-07-23 15:00:00,52.65,52.65,52.6,52.63,41158.0,47.6871,47.6871,47.6418,47.669,41158.0
2018-07-23 15:10:00,52.63,52.65,52.58,52.59,50148.0,47.669,47.6871,47.6237,47.6328,50148.0
2018-07-23 15:20:00,52.59,52.61,52.56,52.59,100340.0,47.6328,47.6509,47.6056,47.6328,100340.0
2018-07-23 15:30:00,52.58,52.6,52.53,52.55,97782.0,47.6237,47.6418,47.5784,47.5965,97782.0
2018-07-23 15:40:00,52.55,52.6,52.54,52.58,139644.0,47.5965,47.6418,47.5875,47.6237,139644.0
2018-07-23 15:50:00,52.58,52.64,52.58,52.62,377696.0,47.6237,47.678,47.6237,47.6599,377696.0
2018-07-24 09:30:00,52.95,53.21,52.62,53.03,191503.0,47.9588,48.1943,47.6599,48.0313,191503.0
2018-07-24 09:40:00,53.02,53.43,52.99,53.31,159688.0,48.0222,48.3936,47.995,48.2849,159688.0
2018-07-24 09:50:00,53.31,53.39,53.2,53.28,73525.0,48.2849,48.3573,48.1853,48.2577,73525.0
2018-07-24 10:00:00,53.28,53.55,53.27,53.53,200701.0,48.2577,48.5023,48.2487,48.4841,200701.0
2018-07-24 10:10:00,53.52,53.61,53.5,53.57,95980.0,48.4751,48.5566,48.457,48.5204,95980.0
2018-07-24 10:20:00,53.58,53.58,53.33,53.42,91329.0,48.5294,48.5294,48.303,48.3845,91329.0
2018-07-24 10:30:00,53.43,53.47,53.22,53.22,94446.0,48.3936,48.4298,48.2034,48.2034,94446.0
2018-07-24 10:40:00,53.23,53.23,53.06,53.06,66497.0,48.2124,48.2124,48.0584,48.0584,66497.0
2018-07-24 10:50:00,53.06,53.06,52.93,52.95,117179.0,48.0584,48.0584,47.9407,47.9588,117179.0
2018-07-24 11:00:00,52.95,52.95,52.77,52.83,76447.0,47.9588,47.9588,47.7958,47.8501,76447.0
2018-07-24 11:10:00,52.82,52.91,52.78,52.89,65883.0,47.8411,47.9226,47.8048,47.9045,65883.0
2018-07-24 11:20:00,52.88,52.95,52.82,52.9,90238.0,47.8954,47.9588,47.8411,47.9135,90238.0
2018-07-24 11:30:00,52.9,52.93,52.76,52.88,115632.0,47.9135,47.9407,47.7867,47.8954,115632.0
2018-07-24 11:40:00,52.89,52.95,52.83,52.9,73253.0,47.9045,47.9588,47.8501,47.9135,73253.0
2018-07-24 11:50:00,52.89,52.94,52.85,52.94,64036.0,47.9045,47.9498,47.8682,47.9498,64036.0
2018-07-24 12:00:00,52.92,52.92,52.74,52.76,105924.0,47.9316,47.9316,47.7686,47.7867,105924.0
2018-07-24 12:10:00,52.76,52.78,52.72,52.72,78806.0,47.7867,47.8048,47.7505,47.7505,78806.0
2018-07-24 12:20:00,52.73,52.77,52.71,52.75,42823.0,47.7596,47.7958,47.7414,47.7777,42823.0
2018-07-24 12:30:00,52.74,52.78,52.72,52.73,40523.0,47.7686,47.8048,47.7505,47.7596,40523.0
2018-07-24 12:40:00,52.73,52.75,52.66,52.68,74448.0,47.7596,47.7777,47.6962,47.7143,74448.0
2018-07-24 12:50:00,52.67,52.73,52.64,52.68,71962.0,47.7052,47.7596,47.678,47.7143,71962.0
2018-07-24 13:00:00,52.68,52.78,52.67,52.76,43580.0,47.7143,47.8048,47.7052,47.7867,43580.0
2018-07-24 13:10:00,52.76,52.79,52.67,52.68,57379.0,47.7867,47.8139,47.7052,47.7143,57379.0
2018-07-24 13:20:00,52.69,52.71,52.58,52.58,37052.0,47.7233,47.7414,47.6237,47.6237,37052.0
2018-07-24 13:30:00,52.59,52.61,52.47,52.48,214026.0,47.6328,47.6509,47.5241,47.5331,214026.0
2018-07-24 13:40:00,52.47,52.55,52.41,52.54,77489.0,47.5241,47.5965,47.4697,47.5875,77489.0
2018-07-24 13:50:00,52.54,52.63,52.51,52.6,60352.0,47.5875,47.669,47.5603,47.6418,60352.0
2018-07-24 14:00:00,52.59,52.6,52.44,52.53,153079.0,47.6328,47.6418,47.4969,47.5784,153079.0
2018-07-24 14:10:00,52.53,52.59,52.49,52.59,89230.0,47.5784,47.6328,47.5422,47.6328,89230.0
2018-07-24 14:20:00,52.59,52.63,52.56,52.58,74213.0,47.6328,47.669,47.6056,47.6237,74213.0
2018-07-24 14:30:00,52.58,52.7,52.55,52.62,91819.0,47.6237,47.7324,47.5965,47.6599,91819.0
2018-07-24 14:40:00,52.63,52.77,52.63,52.76,86586.0,47.669,47.7958,47.669,47.7867,86586.0
2018-07-24 14:50:00,52.75,52.81,52.68,52.79,112717.0,47.7777,47.832,47.7143,47.8139,112717.0
2018-07-24 15:00:00,52.79,52.85,52.77,52.82,115870.0,47.8139,47.8682,47.7958,47.8411,115870.0
2018-07-24 15:10:00,52.82,52.82,52.77,52.82,86765.0,47.8411,47.8411,47.7958,47.8411,86765.0
2018-07-24 15:20:00,52.82,52.83,52.75,52.76,87959.0,47.8411,47.8501,47.7777,47.7867,87959.0
2018-07-24 15:30:00,52.77,52.81,52.73,52.77,140714.0,47.7958,47.832,47.7596,47.7958,140714.0
2018-07-24 15:40:00,52.78,52.84,52.76,52.8,205297.0,47.8048,47.8592,47.7867,47.823,205297.0
2018-07-24 15:50:00,52.79,52.9,52.79,52.85,573490.0,47.8139,47.9135,47.8139,47.8682,573490.0
2018-07-25 09:30:00,52.83,52.83,52.47,52.55,112889.0,47.8501,47.8501,47.5241,47.5965,112889.0
2018-07-25 09:40:00,52.57,52.88,52.55,52.88,260904.0,47.6146,47.8954,47.5965,47.8954,260904.0
2018-07-25 09:50:00,52.88,52.92,52.67,52.7,134954.0,47.8954,47.9316,47.7052,47.7324,134954.0
2018-07-25 10:00:00,52.7,52.78,52.65,52.65,96634.0,47.7324,47.8048,47.6871,47.6871,96634.0
2018-07-25 10:10:00,52.64,52.66,52.53,52.54,59444.0,47.678,47.6962,47.5784,47.5875,59444.0
2018-07-25 10:20:00,52.54,52.57,52.49,52.56,53135.0,47.5875,47.6146,47.5422,47.6056,53135.0
2018-07-25 10:30:00,52.57,52.76,52.54,52.71,59701.0,47.6146,47.7867,47.5875,47.7414,59701.0
2018-07-25 10:40:00,52.71,52.71,52.51,52.59,76885.0,47.7414,47.7414,47.5603,47.6328,76885.0
2018-07-25 10:50:00,52.59,52.63,52.55,52.6,82832.0,47.6328,47.669,47.5965,47.6418,82832.0
2018-07-25 11:00:00,52.59,52.63,52.48,52.5,102934.0,47.6328,47.669,47.5331,47.5512,102934.0
2018-07-25 11:10:00,52.5,52.57,52.46,52.57,101583.0,47.5512,47.6146,47.515,47.6146,101583.0
2018-07-25 11:20:00,52.57,52.68,52.56,52.67,82314.0,47.6146,47.7143,47.6056,47.7052,82314.0
2018-07-25 11:30:00,52.68,52.7,52.59,52.59,54606.0,47.7143,47.7324,47.6328,47.6328,54606.0
2018-07-25 11:40:00,52.6,52.75,52.59,52.74,68278.0,47.6418,47.7777,47.6328,47.7686,68278.0
2018-07-25 11:50:00,52.75,52.79,52.69,52.78,53807.0,47.7777,47.8139,47.7233,47.8048,53807.0
2018-07-25 12:00:00,52.79,52.87,52.75,52.77,120946.0,47.8139,47.8864,47.7777,47.7958,120946.0
2018-07-25 12:10:00,52.79,52.87,52.73,52.77,37784.0,47.8139,47.8864,47.7596,47.7958,37784.0
2018-07-25 12:20:00,52.78,52.81,52.74,52.74,57618.0,47.8048,47.832,47.7686,47.7686,57618.0
2018-07-25 12:30:00,52.75,52.75,52.65,52.68,60164.0,47.7777,47.7777,47.6871,47.7143,60164.0
2018-07-25 12:40:00,52.68,52.7,52.63,52.66,63846.0,47.7143,47.7324,47.669,47.6962,63846.0
2018-07-25 12:50:00,52.66,52.78,52.64,52.76,56525.0,47.6962,47.8048,47.678,47.7867,56525.0
2018-07-25 13:00:00,52.76,52.78,52.62,52.64,70504.0,47.7867,47.8048,47.6599,47.678,70504.0
2018-07-25 13:10:00,52.64,52.68,52.59,52.59,49919.0,47.678,47.7143,47.6328,47.6328,49919.0
2018-07-25 13:20:00,52.59,52.62,52.54,52.6,40986.0,47.6328,47.6599,47.5875,47.6418,40986.0
2018-07-25 13:30:00,52.61,52.65,52.59,52.62,84322.0,47.6509,47.6871,47.6328,47.6599,84322.0
2018-07-25 13:40:00,52.62,52.66,52.56,52.62,85369.0,47.6599,47.6962,47.6056,47.6599,85369.0
2018-07-25 13:50:00,52.62,52.62,52.52,52.62,70788.0,47.6599,47.6599,47.5694,47.6599,70788.0
2018-07-25 14:00:00,52.62,52.75,52.57,52.74,91071.0,47.6599,47.7777,47.6146,47.7686,91071.0
2018-07-25 14:10:00,52.75,52.77,52.7,52.71,67032.0,47.7777,47.7958,47.7324,47.7414,67032.0
2018-07-25 14:20:00,52.71,52.72,52.65,52.68,121199.0,47.7414,47.7505,47.6871,47.7143,121199.0
2018-07-25 14:30:00,52.69,52.76,52.66,52.73,128372.0,47.7233,47.7867,47.6962,47.7596,128372.0
2018-07-25 14:40:00,52.73,52.74,52.67,52.72,51751.0,47.7596,47.7686,47.7052,47.7505,51751.0
2018-07-25 14:50:00,52.72,52.73,52.65,52.68,50617.0,47.7505,47.7596,47.6871,47.7143,50617.0
2018-07-25 15:00:00,52.69,52.7,52.65,52.68,36379.0,47.7233,47.7324,47.6871,47.7143,36379.0
2018-07-25 15:10:00,52.69,52.72,52.59,52.62,58072.0,47.7233,47.7505,47.6328,47.6599,58072.0
2018-07-25 15:20:00,52.63,52.66,52.61,52.63,88695.0,47.669,47.6962,47.6509,47.669,88695.0
2018-07-25 15:30:00,52.64,52.91,52.64,52.9,252806.0,47.678,47.9226,47.678,47.9135,252806.0
2018-07-25 15:40:00,52.9,53.07,52.78,53.07,301600.0,47.9135,48.0675,47.8048,48.0675,301600.0
2018-07-25 15:50:00,53.07,53.11,52.78,52.93,1074106.0,48.0675,48.1037,47.8048,47.9407,1074106.0
2018-07-26 09:30:00,53.08,53.13,52.67,52.72,194265.0,48.0766,48.1219,47.7052,47.7505,194265.0
2018-07-26 09:40:00,52.72,52.83,52.63,52.66,91952.0,47.7505,47.8501,47.669,47.6962,91952.0
2018-07-26 09:50:00,52.67,52.77,52.56,52.67,48930.0,47.7052,47.7958,47.6056,47.7052,48930.0
2018-07-26 10:00:00,52.68,52.73,52.57,52.6,74837.0,47.7143,47.7596,47.6146,47.6418,74837.0
2018-07-26 10:10:00,52.59,52.7,52.54,52.67,95052.0,47.6328,47.7324,47.5875,47.7052,95052.0
2018-07-26 10:20:00,52.69,52.8,52.63,52.76,122351.0,47.7233,47.823,47.669,47.7867,122351.0
2018-07-26 10:30:00,52.76,52.92,52.72,52.91,52281.0,47.7867,47.9316,47.7505,47.9226,52281.0
2018-07-26 10:40:00,52.91,52.91,52.75,52.78,75584.0,47.9226,47.9226,47.7777,47.8048,75584.0
2018-07-26 10:50:00,52.78,52.89,52.76,52.89,77569.0,47.8048,47.9045,47.7867,47.9045,77569.0
2018-07-26 11:00:00,52.89,53.24,52.88,53.21,215821.0,47.9045,48.2215,47.8954,48.1943,215821.0
2018-07-26 11:10:00,53.21,53.21,53.03,53.09,121349.0,48.1943,48.1943,48.0313,48.0856,121349.0
2018-07-26 11:20:00,53.08,53.14,52.98,53.01,126423.0,48.0766,48.1309,47.986,48.0132,126423.0
2018-07-26 11:30:00,53.0,53.01,52.94,52.95,86406.0,48.0041,48.0132,47.9498,47.9588,86406.0
2018-07-26 11:40:00,52.95,53.01,52.91,52.96,82014.0,47.9588,48.0132,47.9226,47.9679,82014.0
2018-07-26 11:50:00,52.96,53.02,52.95,52.99,41900.0,47.9679,48.0222,47.9588,47.995,41900.0
2018-07-26 12:00:00,52.99,53.06,52.9,52.9,102559.0,47.995,48.0584,47.9135,47.9135,102559.0
2018-07-26 12:10:00,52.9,52.99,52.88,52.91,75413.0,47.9135,47.995,47.8954,47.9226,75413.0
2018-07-26 12:20:00,52.92,52.92,52.71,52.71,62156.0,47.9316,47.9316,47.7414,47.7414,62156.0
2018-07-26 12:30:00,52.71,52.72,52.69,52.72,36845.0,47.7414,47.7505,47.7233,47.7505,36845.0
2018-07-26 12:40:00,52.72,52.85,52.71,52.84,42646.0,47.7505,47.8682,47.7414,47.8592,42646.0
2018-07-26 12:50:00,52.84,52.86,52.74,52.77,33350.0,47.8592,47.8773,47.7686,47.7958,33350.0
2018-07-26 13:00:00,52.76,52.87,52.75,52.85,113478.0,47.7867,47.8864,47.7777,47.8682,113478.0
2018-07-26 13:10:00,52.86,52.9,52.81,52.86,52254.0,47.8773,47.9135,47.832,47.8773,52254.0
2018-07-26 13:20:00,52.88,52.95,52.88,52.93,28375.0,47.8954,47.9588,47.8954,47.9407,28375.0
2018-07-26 13:30:00,52.93,52.95,52.89,52.9,60635.0,47.9407,47.9588,47.9045,47.9135,60635.0
2018-07-26 13:40:00,52.89,52.92,52.8,52.86,69466.0,47.9045,47.9316,47.823,47.8773,69466.0
2018-07-26 13:50:00,52.86,52.87,52.79,52.8,51120.0,47.8773,47.8864,47.8139,47.823,51120.0
2018-07-26 14:00:00,52.8,52.8,52.69,52.73,52982.0,47.823,47.823,47.7233,47.7596,52982.0
2018-07-26 14:10:00,52.73,52.76,52.68,52.68,44244.0,47.7596,47.7867,47.7143,47.7143,44244.0
2018-07-26 14:20:00,52.69,52.76,52.68,52.73,60298.0,47.7233,47.7867,47.7143,47.7596,60298.0
2018-07-26 14:30:00,52.72,52.74,52.68,52.7,43657.0,47.7505,47.7686,47.7143,47.7324,43657.0
2018-07-26 14:40:00,52.69,52.71,52.66,52.7,90514.0,47.7233,47.7414,47.6962,47.7324,90514.0
2018-07-26 14:50:00,52.7,52.77,52.69,52.75,92018.0,47.7324,47.7958,47.7233,47.7777,92018.0
2018-07-26 15:00:00,52.75,52.78,52.64,52.66,150014.0,47.7777,47.8048,47.678,47.6962,150014.0
2018-07-26 15:10:00,52.65,52.67,52.59,52.66,97236.0,47.6871,47.7052,47.6328,47.6962,97236.0
2018-07-26 15:20:00,52.65,52.74,52.65,52.73,97684.0,47.6871,47.7686,47.6871,47.7596,97684.0
2018-07-26 15:30:00,52.73,52.76,52.7,52.71,74082.0,47.7596,47.7867,47.7324,47.7414,74082.0
2018-07-26 15:40:00,52.71,52.71,52.63,52.67,174988.0,47.7414,47.7414,47.669,47.7052,174988.0
2018-07-26 15:50:00,52.67,52.68,52.63,52.65,506713.0,47.7052,47.7143,47.669,47.6871,506713.0
2018-07-27 09:30:00,52.75,52.97,52.71,52.76,96585.0,47.7777,47.9769,47.7414,47.7867,96585.0
2018-07-27 09:40:00,52.75,53.01,52.75,52.91,91379.0,47.7777,48.0132,47.7777,47.9226,91379.0
2018-07-27 09:50:00,52.89,52.93,52.69,52.7,70760.0,47.9045,47.9407,47.7233,47.7324,70760.0
2018-07-27 10:00:00,52.7,52.86,52.7,52.84,64229.0,47.7324,47.8773,47.7324,47.8592,64229.0
2018-07-27 10:10:00,52.83,52.9,52.71,52.73,72217.0,47.8501,47.9135,47.7414,47.7596,72217.0
2018-07-27 10:20:00,52.73,52.78,52.63,52.63,50497.0,47.7596,47.8048,47.669,47.669,50497.0
2018-07-27 10:30:00,52.62,52.72,52.62,52.68,42933.0,47.6599,47.7505,47.6599,47.7143,42933.0
2018-07-27 10:40:00,52.68,52.76,52.66,52.67,59835.0,47.7143,47.7867,47.6962,47.7052,59835.0
2018-07-27 10:50:00,52.68,52.86,52.67,52.86,41578.0,47.7143,47.8773,47.7052,47.8773,41578.0
2018-07-27 11:00:00,52.86,52.88,52.76,52.8,41555.0,47.8773,47.8954,47.7867,47.823,41555.0
2018-07-27 11:10:00,52.8,52.83,52.77,52.8,42512.0,47.823,47.8501,47.7958,47.823,42512.0
2018-07-27 11:20:00,52.8,52.81,52.73,52.73,71479.0,47.823,47.832,47.7596,47.7596,71479.0
2018-07-27 11:30:00,52.74,52.75,52.63,52.64,76209.0,47.7686,47.7777,47.669,47.678,76209.0
2018-07-27 11:40:00,52.64,52.65,52.53,52.55,33583.0,47.678,47.6871,47.5784,47.5965,33583.0
2018-07-27 11:50:00,52.55,52.56,52.47,52.48,55802.0,47.5965,47.6056,47.5241,47.5331,55802.0
2018-07-27 12:00:00,52.48,52.52,52.37,52.52,42310.0,47.5331,47.5694,47.4335,47.5694,42310.0
2018-07-27 12:10:00,52.53,52.62,52.53,52.62,39336.0,47.5784,47.6599,47.5784,47.6599,39336.0
2018-07-27 12:20:00,52.62,52.63,52.52,52.57,38936.0,47.6599,47.669,47.5694,47.6146,38936.0
2018-07-27 12:30:00,52.57,52.58,52.42,52.43,44192.0,47.6146,47.6237,47.4788,47.4878,44192.0
2018-07-27 12:40:00,52.42,52.49,52.38,52.38,68099.0,47.4788,47.5422,47.4425,47.4425,68099.0
2018-07-27 12:50:00,52.37,52.39,52.24,52.24,51324.0,47.4335,47.4516,47.3157,47.3157,51324.0
2018-07-27 13:00:00,52.24,52.31,52.14,52.24,80487.0,47.3157,47.3791,47.2252,47.3157,80487.0
2018-07-27 13:10:00,52.24,52.26,52.15,52.26,58334.0,47.3157,47.3339,47.2342,47.3339,58334.0
2018-07-27 13:20:00,52.26,52.35,52.23,52.34,37538.0,47.3339,47.4154,47.3067,47.4063,37538.0
2018-07-27 13:30:00,52.33,52.42,52.3,52.42,38149.0,47.3973,47.4788,47.3701,47.4788,38149.0
2018-07-27 13:40:00,52.43,52.49,52.4,52.47,45446.0,47.4878,47.5422,47.4607,47.5241,45446.0
2018-07-27 13:50:00,52.48,52.54,52.46,52.53,29243.0,47.5331,47.5875,47.515,47.5784,29243.0
2018-07-27 14:00:00,52.53,52.55,52.45,52.46,46612.0,47.5784,47.5965,47.5059,47.515,46612.0
2018-07-27 14:10:00,52.45,52.46,52.35,52.38,71599.0,47.5059,47.515,47.4154,47.4425,71599.0
2018-07-27 14:20:00,52.38,52.46,52.37,52.45,38006.0,47.4425,47.515,47.4335,47.5059,38006.0
2018-07-27 14:30:00,52.45,52.49,52.39,52.4,50670.0,47.5059,47.5422,47.4516,47.4607,50670.0
2018-07-27 14:40:00,52.41,52.5,52.41,52.45,44204.0,47.4697,47.5512,47.4697,47.5059,44204.0
2018-07-27 14:50:00,52.45,52.54,52.44,52.49,58713.0,47.5059,47.5875,47.4969,47.5422,58713.0
2018-07-27 15:00:00,52.49,52.59,52.49,52.57,71560.0,47.5422,47.6328,47.5422,47.6146,71560.0
2018-07-27 15:10:00,52.57,52.59,52.53,52.58,49758.0,47.6146,47.6328,47.5784,47.6237,49758.0
2018-07-27 15:20:00,52.56,52.57,52.49,52.49,81274.0,47.6056,47.6146,47.5422,47.5422,81274.0
2018-07-27 15:30:00,52.5,52.56,52.47,52.56,82989.0,47.5512,47.6056,47.5241,47.6056,82989.0
2018-07-27 15:40:00,52.55,52.61,52.51,52.58,131645.0,47.5965,47.6509,47.5603,47.6237,131645.0
2018-07-27 15:50:00,52.58,52.61,52.51,52.55,449029.0,47.6237,47.6509,47.5603,47.5965,449029.0
2018-07-30 09:30:00,52.7,52.72,52.48,52.48,95488.0,47.7324,47.7505,47.5331,47.5331,95488.0
2018-07-30 09:40:00,52.49,52.64,52.44,52.64,79051.0,47.5422,47.678,47.4969,47.678,79051.0
2018-07-30 09:50:00,52.64,52.74,52.6,52.67,66681.0,47.678,47.7686,47.6418,47.7052,66681.0
2018-07-30 10:00:00,52.66,52.75,52.63,52.73,56115.0,47.6962,47.7777,47.669,47.7596,56115.0
2018-07-30 10:10:00,52.74,52.74,52.58,52.66,65454.0,47.7686,47.7686,47.6237,47.6962,65454.0
2018-07-30 10:20:00,52.66,52.69,52.6,52.67,54462.0,47.6962,47.7233,47.6418,47.7052,54462.0
2018-07-30 10:30:00,52.66,52.67,52.45,52.48,58257.0,47.6962,47.7052,47.5059,47.5331,58257.0
2018-07-30 10:40:00,52.47,52.48,52.42,52.43,48792.0,47.5241,47.5331,47.4788,47.4878,48792.0
2018-07-30 10:50:00,52.44,52.47,52.3,52.31,131534.0,47.4969,47.5241,47.3701,47.3791,131534.0
2018-07-30 11:00:00,52.3,52.3,52.21,52.22,56030.0,47.3701,47.3701,47.2886,47.2976,56030.0
2018-07-30 11:10:00,52.21,52.22,52.06,52.08,71186.0,47.2886,47.2976,47.1527,47.1708,71186.0
2018-07-30 11:20:00,52.08,52.16,52.05,52.06,53364.0,47.1708,47.2433,47.1437,47.1527,53364.0
2018-07-30 11:30:00,52.06,52.09,51.88,51.89,94590.0,47.1527,47.1799,46.9897,46.9987,94590.0
2018-07-30 11:40:00,51.89,51.93,51.77,51.77,91460.0,46.9987,47.035,46.89,46.89,91460.0
2018-07-30 11:50:00,51.77,51.88,51.77,51.79,73885.0,46.89,46.9897,46.89,46.9082,73885.0
2018-07-30 12:00:00,51.79,51.8,51.71,51.73,70673.0,46.9082,46.9172,46.8357,46.8538,70673.0
2018-07-30 12:10:00,51.73,51.75,51.64,51.65,79123.0,46.8538,46.8719,46.7723,46.7814,79123.0
2018-07-30 12:20:00,51.65,51.68,51.58,51.61,76654.0,46.7814,46.8085,46.718,46.7451,76654.0
2018-07-30 12:30:00,51.61,51.66,51.58,51.59,62170.0,46.7451,46.7904,46.718,46.727,62170.0
2018-07-30 12:40:00,51.59,51.64,51.54,51.56,77364.0,46.727,46.7723,46.6817,46.6998,77364.0
2018-07-30 12:50:00,51.56,51.63,51.54,51.6,86063.0,46.6998,46.7632,46.6817,46.7361,86063.0
2018-07-30 13:00:00,51.59,51.61,51.52,51.6,102179.0,46.727,46.7451,46.6636,46.7361,102179.0
2018-07-30 13:10:00,51.6,51.71,51.59,51.66,63182.0,46.7361,46.8357,46.727,46.7904,63182.0
2018-07-30 13:20:00,51.66,51.79,51.65,51.77,61260.0,46.7904,46.9082,46.7814,46.89,61260.0
2018-07-30 13:30:00,51.76,51.8,51.73,51.76,34450.0,46.881,46.9172,46.8538,46.881,34450.0
2018-07-30 13:40:00,51.75,51.75,51.66,51.69,52642.0,46.8719,46.8719,46.7904,46.8176,52642.0
2018-07-30 13:50:00,51.68,51.76,51.67,51.75,74228.0,46.8085,46.881,46.7995,46.8719,74228.0
2018-07-30 14:00:00,51.75,51.75,51.68,51.69,47253.0,46.8719,46.8719,46.8085,46.8176,47253.0
2018-07-30 14:10:00,51.69,51.72,51.64,51.65,56967.0,46.8176,46.8448,46.7723,46.7814,56967.0
2018-07-30 14:20:00,51.65,51.65,51.57,51.59,76049.0,46.7814,46.7814,46.7089,46.727,76049.0
2018-07-30 14:30:00,51.58,51.61,51.49,51.51,155676.0,46.718,46.7451,46.6364,46.6546,155676.0
2018-07-30 14:40:00,51.51,51.56,51.48,51.5,68620.0,46.6546,46.6998,46.6274,46.6455,68620.0
2018-07-30 14:50:00,51.49,51.62,51.47,51.5,160633.0,46.6364,46.7542,46.6183,46.6455,160633.0
2018-07-30 15:00:00,51.49,51.5,51.4,51.41,113110.0,46.6364,46.6455,46.5549,46.564,113110.0
2018-07-30 15:10:00,51.41,51.49,51.38,51.42,133277.0,46.564,46.6364,46.5368,46.573,133277.0
2018-07-30 15:20:00,51.41,51.45,51.4,51.41,88797.0,46.564,46.6002,46.5549,46.564,88797.0
2018-07-30 15:30:00,51.4,51.49,51.37,51.39,129824.0,46.5549,46.6364,46.5278,46.5459,129824.0
2018-07-30 15:40:00,51.39,51.41,51.31,51.33,266318.0,46.5459,46.564,46.4734,46.4915,266318.0
2018-07-30 15:50:00,51.33,51.39,51.25,51.31,823742.0,46.4915,46.5459,46.4191,46.4734,823742.0
2018-07-31 09:30:00,51.7,51.74,51.35,51.5,100196.0,46.8266,46.8629,46.5096,46.6455,100196.0
2018-07-31 09:40:00,51.5,51.52,51.28,51.38,77483.0,46.6455,46.6636,46.4462,46.5368,77483.0
2018-07-31 09:50:00,51.38,51.42,51.15,51.17,84967.0,46.5368,46.573,46.3285,46.3466,84967.0
2018-07-31 10:00:00,51.17,51.27,51.11,51.19,75078.0,46.3466,46.4372,46.2923,46.3647,75078.0
2018-07-31 10:10:00,51.19,51.19,50.9,50.91,142377.0,46.3647,46.3647,46.1021,46.1111,142377.0
2018-07-31 10:20:00,50.92,51.05,50.9,51.05,90281.0,46.1202,46.2379,46.1021,46.2379,90281.0
2018-07-31 10:30:00,51.05,51.14,51.0,51.1,60218.0,46.2379,46.3194,46.1926,46.2832,60218.0
2018-07-31 10:40:00,51.1,51.1,50.94,50.98,123816.0,46.2832,46.2832,46.1383,46.1745,123816.0
2018-07-31 10:50:00,50.98,51.02,50.87,50.95,136677.0,46.1745,46.2107,46.0749,46.1473,136677.0
2018-07-31 11:00:00,50.96,51.13,50.95,51.08,86241.0,46.1564,46.3104,46.1473,46.2651,86241.0
2018-07-31 11:10:00,51.08,51.11,51.03,51.08,41330.0,46.2651,46.2923,46.2198,46.2651,41330.0
2018-07-31 11:20:00,51.08,51.13,51.04,51.04,38169.0,46.2651,46.3104,46.2289,46.2289,38169.0
2018-07-31 11:30:00,51.05,51.19,51.05,51.16,65120.0,46.2379,46.3647,46.2379,46.3375,65120.0
2018-07-31 11:40:00,51.17,51.27,51.11,51.26,74266.0,46.3466,46.4372,46.2923,46.4281,74266.0
2018-07-31 11:50:00,51.26,51.31,51.21,51.29,55745.0,46.4281,46.4734,46.3828,46.4553,55745.0
2018-07-31 12:00:00,51.3,51.31,51.19,51.22,64006.0,46.4644,46.4734,46.3647,46.3919,64006.0
2018-07-31 12:10:00,51.23,51.29,51.22,51.28,60547.0,46.4009,46.4553,46.3919,46.4462,60547.0
2018-07-31 12:20:00,51.29,51.35,51.26,51.32,62748.0,46.4553,46.5096,46.4281,46.4825,62748.0
2018-07-31 12:30:00,51.33,51.35,51.28,51.33,99948.0,46.4915,46.5096,46.4462,46.4915,99948.0
2018-07-31 12:40:00,51.33,51.34,51.24,51.24,58624.0,46.4915,46.5006,46.41,46.41,58624.0
2018-07-31 12:50:00,51.24,51.25,51.16,51.17,96687.0,46.41,46.4191,46.3375,46.3466,96687.0
2018-07-31 13:00:00,51.17,51.27,51.17,51.26,63541.0,46.3466,46.4372,46.3466,46.4281,63541.0
2018-07-31 13:10:00,51.26,51.27,51.21,51.26,49620.0,46.4281,46.4372,46.3828,46.4281,49620.0
2018-07-31 13:20:00,51.26,51.3,51.23,51.26,105623.0,46.4281,46.4644,46.4009,46.4281,105623.0
2018-07-31 13:30:00,51.26,51.39,51.24,51.36,84995.0,46.4281,46.5459,46.41,46.5187,84995.0
2018-07-31 13:40:00,51.35,51.39,51.29,51.38,131039.0,46.5096,46.5459,46.4553,46.5368,131039.0
2018-07-31 13:50:00,51.37,51.42,51.33,51.4,96392.0,46.5278,46.573,46.4915,46.5549,96392.0
2018-07-31 14:00:00,51.4,51.42,51.32,51.33,92755.0,46.5549,46.573,46.4825,46.4915,92755.0
2018-07-31 14:10:00,51.33,51.42,51.32,51.41,54560.0,46.4915,46.573,46.4825,46.564,54560.0
2018-07-31 14:20:00,51.42,51.48,51.34,51.46,81233.0,46.573,46.6274,46.5006,46.6093,81233.0
2018-07-31 14:30:00,51.45,51.5,51.42,51.47,88250.0,46.6002,46.6455,46.573,46.6183,88250.0
2018-07-31 14:40:00,51.47,51.47,51.38,51.46,101689.0,46.6183,46.6183,46.5368,46.6093,101689.0
2018-07-31 14:50:00,51.46,51.47,51.35,51.35,68526.0,46.6093,46.6183,46.5096,46.5096,68526.0
2018-07-31 15:00:00,51.35,51.35,51.27,51.29,98218.0,46.5096,46.5096,46.4372,46.4553,98218.0
2018-07-31 15:10:00,51.29,51.3,51.2,51.24,113453.0,46.4553,46.4644,46.3738,46.41,113453.0
2018-07-31 15:20:00,51.24,51.31,51.23,51.24,106482.0,46.41,46.4734,46.4009,46.41,106482.0
2018-07-31 15:30:00,51.24,51.26,51.17,51.24,132646.0,46.41,46.4281,46.3466,46.41,132646.0
2018-07-31 15:40:00,51.23,51.24,51.1,51.11,247546.0,46.4009,46.41,46.2832,46.2923,247546.0
2018-07-31 15:50:00,51.11,51.13,51.05,51.06,643456.0,46.2923,46.3104,46.2379,46.247,643456.0
2018-08-01 09:30:00,51.49,52.49,51.38,52.16,588828.0,46.6364,47.5422,46.5368,47.2433,588828.0
2018-08-01 09:40:00,52.16,52.19,51.87,51.87,298018.0,47.2433,47.2705,46.9806,46.9806,298018.0
2018-08-01 09:50:00,51.88,52.11,51.75,52.02,222145.0,46.9897,47.198,46.8719,47.1165,222145.0
2018-08-01 10:00:00,52.05,52.3,52.0,52.3,200541.0,47.1437,47.3701,47.0984,47.3701,200541.0
2018-08-01 10:10:00,52.31,52.31,52.15,52.24,99163.0,47.3791,47.3791,47.2342,47.3157,99163.0
2018-08-01 10:20:00,52.25,52.39,52.2,52.33,102946.0,47.3248,47.4516,47.2795,47.3973,102946.0
2018-08-01 10:30:00,52.32,52.37,52.28,52.36,82031.0,47.3882,47.4335,47.352,47.4244,82031.0
2018-08-01 10:40:00,52.36,52.61,52.35,52.61,117734.0,47.4244,47.6509,47.4154,47.6509,117734.0
2018-08-01 10:50:00,52.6,52.61,52.4,52.42,181755.0,47.6418,47.6509,47.4607,47.4788,181755.0
2018-08-01 11:00:00,52.41,52.44,52.23,52.25,171506.0,47.4697,47.4969,47.3067,47.3248,171506.0
2018-08-01 11:10:00,52.24,52.27,51.17,51.2,532948.0,47.3157,47.3429,46.3466,46.3738,532948.0
2018-08-01 11:20:00,51.21,51.64,50.53,50.56,1341107.0,46.3828,46.7723,45.7669,45.7941,1341107.0
2018-08-01 11:30:00,50.55,50.65,49.86,50.22,1342348.0,45.785,45.8756,45.1601,45.4862,1342348.0
2018-08-01 11:40:00,50.23,50.49,50.05,50.49,759381.0,45.4952,45.7307,45.3322,45.7307,759381.0
2018-08-01 11:50:00,50.48,50.58,50.22,50.26,569009.0,45.7216,45.8122,45.4862,45.5224,569009.0
2018-08-01 12:00:00,50.25,50.44,50.17,50.29,353426.0,45.5133,45.6854,45.4409,45.5496,353426.0
2018-08-01 12:10:00,50.29,50.32,50.06,50.07,280017.0,45.5496,45.5767,45.3412,45.3503,280017.0
2018-08-01 12:20:00,50.07,50.1,49.67,49.95,804548.0,45.3503,45.3775,44.988,45.2416,804548.0
2018-08-01 12:30:00,49.95,50.11,49.82,49.98,382132.0,45.2416,45.3865,45.1239,45.2688,382132.0
2018-08-01 12:40:00,49.98,50.24,49.96,50.2,178131.0,45.2688,45.5043,45.2507,45.468,178131.0
2018-08-01 12:50:00,50.2,50.37,50.18,50.36,136308.0,45.468,45.622,45.4499,45.613,136308.0
2018-08-01 13:00:00,50.35,50.44,50.34,50.41,99660.0,45.6039,45.6854,45.5948,45.6582,99660.0
2018-08-01 13:10:00,50.41,50.48,50.41,50.43,107451.0,45.6582,45.7216,45.6582,45.6764,107451.0
2018-08-01 13:20:00,50.44,50.49,50.29,50.3,88731.0,45.6854,45.7307,45.5496,45.5586,88731.0
2018-08-01 13:30:00,50.3,50.47,50.3,50.47,192300.0,45.5586,45.7126,45.5586,45.7126,192300.0
2018-08-01 13:40:00,50.47,50.53,50.34,50.47,342209.0,45.7126,45.7669,45.5948,45.7126,342209.0
2018-08-01 13:50:00,50.48,50.64,50.46,50.53,233513.0,45.7216,45.8666,45.7035,45.7669,233513.0
2018-08-01 14:00:00,50.52,50.65,50.43,50.55,269409.0,45.7579,45.8756,45.6764,45.785,269409.0
2018-08-01 14:10:00,50.54,50.62,50.43,50.51,341514.0,45.776,45.8484,45.6764,45.7488,341514.0
2018-08-01 14:20:00,50.51,50.75,50.5,50.74,146006.0,45.7488,45.9662,45.7398,45.9571,146006.0
2018-08-01 14:30:00,50.73,50.74,50.6,50.63,108467.0,45.9481,45.9571,45.8303,45.8575,108467.0
2018-08-01 14:40:00,50.62,50.68,50.58,50.66,162105.0,45.8484,45.9028,45.8122,45.8847,162105.0
2018-08-01 14:50:00,50.66,50.84,50.66,50.82,200601.0,45.8847,46.0477,45.8847,46.0296,200601.0
2018-08-01 15:00:00,50.82,50.92,50.81,50.91,149040.0,46.0296,46.1202,46.0205,46.1111,149040.0
2018-08-01 15:10:00,50.92,50.96,50.83,50.9,225941.0,46.1202,46.1564,46.0387,46.1021,225941.0
2018-08-01 15:20:00,50.9,50.97,50.78,50.86,244572.0,46.1021,46.1655,45.9934,46.0658,244572.0
2018-08-01 15:30:00,50.86,50.94,50.82,50.88,275481.0,46.0658,46.1383,46.0296,46.0839,275481.0
2018-08-01 15:40:00,50.88,51.01,50.85,50.91,503900.0,46.0839,46.2017,46.0568,46.1111,503900.0
2018-08-01 15:50:00,50.9,50.93,50.8,50.88,1188907.0,46.1021,46.1292,46.0115,46.0839,1188907.0
2018-08-02 09:30:00,50.2,50.49,49.75,49.9,489158.0,45.468,45.7307,45.0605,45.1963,489158.0
2018-08-02 09:40:00,49.91,50.2,49.81,50.2,214005.0,45.2054,45.468,45.1148,45.468,214005.0
2018-08-02 09:50:00,50.21,50.31,49.96,50.08,422926.0,45.4771,45.5677,45.2507,45.3594,422926.0
2018-08-02 10:00:00,50.08,50.29,50.07,50.16,196841.0,45.3594,45.5496,45.3503,45.4318,196841.0
2018-08-02 10:10:00,50.16,50.21,50.04,50.15,115433.0,45.4318,45.4771,45.3231,45.4228,115433.0
2018-08-02 10:20:00,50.16,50.38,50.15,50.33,320301.0,45.4318,45.6311,45.4228,45.5858,320301.0
2018-08-02 10:30:00,50.36,50.42,50.29,50.39,121615.0,45.613,45.6673,45.5496,45.6401,121615.0
2018-08-02 10:40:00,50.39,50.42,49.99,50.06,89415.0,45.6401,45.6673,45.2778,45.3412,89415.0
2018-08-02 10:50:00,50.05,50.08,49.77,49.8,151179.0,45.3322,45.3594,45.0786,45.1057,151179.0
2018-08-02 11:00:00,49.82,49.92,49.74,49.84,99370.0,45.1239,45.2144,45.0514,45.142,99370.0
2018-08-02 11:10:00,49.83,49.99,49.78,49.87,197900.0,45.1329,45.2778,45.0876,45.1691,197900.0
2018-08-02 11:20:00,49.86,49.92,49.77,49.87,166478.0,45.1601,45.2144,45.0786,45.1691,166478.0
2018-08-02 11:30:00,49.87,50.02,49.83,49.99,99107.0,45.1691,45.305,45.1329,45.2778,99107.0
2018-08-02 11:40:00,50.0,50.04,49.92,49.98,94141.0,45.2869,45.3231,45.2144,45.2688,94141.0
2018-08-02 11:50:00,49.97,50.0,49.78,49.82,76085.0,45.2597,45.2869,45.0876,45.1239,76085.0
2018-08-02 12:00:00,49.82,49.95,49.75,49.87,167602.0,45.1239,45.2416,45.0605,45.1691,167602.0
2018-08-02 12:10:00,49.87,49.89,49.76,49.87,309918.0,45.1691,45.1873,45.0695,45.1691,309918.0
2018-08-02 12:20:00,49.87,50.03,49.87,49.95,95962.0,45.1691,45.3141,45.1691,45.2416,95962.0
2018-08-02 12:30:00,49.95,49.97,49.84,49.87,51298.0,45.2416,45.2597,45.142,45.1691,51298.0
2018-08-02 12:40:00,49.87,50.02,49.87,50.0,92548.0,45.1691,45.305,45.1691,45.2869,92548.0
2018-08-02 12:50:00,50.01,50.04,49.95,49.97,63617.0,45.2959,45.3231,45.2416,45.2597,63617.0
2018-08-02 13:00:00,49.97,50.12,49.96,50.1,92068.0,45.2597,45.3956,45.2507,45.3775,92068.0
2018-08-02 13:10:00,50.1,50.25,50.09,50.22,124990.0,45.3775,45.5133,45.3684,45.4862,124990.0
2018-08-02 13:20:00,50.22,50.25,50.11,50.14,361634.0,45.4862,45.5133,45.3865,45.4137,361634.0
2018-08-02 13:30:00,50.15,50.25,50.12,50.19,81813.0,45.4228,45.5133,45.3956,45.459,81813.0
2018-08-02 13:40:00,50.19,50.3,50.18,50.27,67444.0,45.459,45.5586,45.4499,45.5314,67444.0
2018-08-02 13:50:00,50.28,50.36,50.26,50.34,61482.0,45.5405,45.613,45.5224,45.5948,61482.0
2018-08-02 14:00:00,50.34,50.38,50.31,50.36,53938.0,45.5948,45.6311,45.5677,45.613,53938.0
2018-08-02 14:10:00,50.36,50.37,50.27,50.28,94430.0,45.613,45.622,45.5314,45.5405,94430.0
2018-08-02 14:20:00,50.27,50.28,50.17,50.21,61532.0,45.5314,45.5405,45.4409,45.4771,61532.0
2018-08-02 14:30:00,50.2,50.29,50.2,50.26,62901.0,45.468,45.5496,45.468,45.5224,62901.0
2018-08-02 14:40:00,50.27,50.33,50.22,50.23,58794.0,45.5314,45.5858,45.4862,45.4952,58794.0
2018-08-02 14:50:00,50.23,50.31,50.22,50.31,80198.0,45.4952,45.5677,45.4862,45.5677,80198.0
2018-08-02 15:00:00,50.3,50.3,50.18,50.18,92538.0,45.5586,45.5586,45.4499,45.4499,92538.0
2018-08-02 15:10:00,50.19,50.24,50.14,50.21,61462.0,45.459,45.5043,45.4137,45.4771,61462.0
2018-08-02 15:20:00,50.21,50.21,50.15,50.18,132331.0,45.4771,45.4771,45.4228,45.4499,132331.0
2018-08-02 15:30:00,50.17,50.19,50.15,50.16,137586.0,45.4409,45.459,45.4228,45.4318,137586.0
2018-08-02 15:40:00,50.16,50.21,50.13,50.14,372013.0,45.4318,45.4771,45.4046,45.4137,372013.0
2018-08-02 15:50:00,50.14,50.21,50.1,50.15,542573.0,45.4137,45.4771,45.3775,45.4228,542573.0
2018-08-03 09:30:00,50.39,50.68,50.3,50.52,115268.0,45.6401,45.9028,45.5586,45.7579,115268.0
2018-08-03 09:40:00,50.53,50.58,50.26,50.38,218683.0,45.7669,45.8122,45.5224,45.6311,218683.0
2018-08-03 09:50:00,50.39,50.4,50.24,50.38,139721.0,45.6401,45.6492,45.5043,45.6311,139721.0
2018-08-03 10:00:00,50.39,50.39,50.22,50.23,128968.0,45.6401,45.6401,45.4862,45.4952,128968.0
2018-08-03 10:10:00,50.25,50.32,50.21,50.31,101722.0,45.5133,45.5767,45.4771,45.5677,101722.0
2018-08-03 10:20:00,50.31,50.32,50.22,50.24,95706.0,45.5677,45.5767,45.4862,45.5043,95706.0
2018-08-03 10:30:00,50.25,50.28,50.2,50.2,115400.0,45.5133,45.5405,45.468,45.468,115400.0
2018-08-03 10:40:00,50.2,50.21,50.09,50.13,101695.0,45.468,45.4771,45.3684,45.4046,101695.0
2018-08-03 10:50:00,50.14,50.14,49.98,50.0,79157.0,45.4137,45.4137,45.2688,45.2869,79157.0
2018-08-03 11:00:00,50.01,50.08,49.98,50.03,72716.0,45.2959,45.3594,45.2688,45.3141,72716.0
2018-08-03 11:10:00,50.04,50.08,49.96,49.97,76744.0,45.3231,45.3594,45.2507,45.2597,76744.0
2018-08-03 11:20:00,49.98,50.06,49.96,50.04,57168.0,45.2688,45.3412,45.2507,45.3231,57168.0
2018-08-03 11:30:00,50.03,50.17,50.0,50.14,129501.0,45.3141,45.4409,45.2869,45.4137,129501.0
2018-08-03 11:40:00,50.13,50.21,50.13,50.15,191969.0,45.4046,45.4771,45.4046,45.4228,191969.0
2018-08-03 11:50:00,50.15,50.16,50.06,50.06,82880.0,45.4228,45.4318,45.3412,45.3412,82880.0
2018-08-03 12:00:00,50.05,50.22,50.05,50.17,130513.0,45.3322,45.4862,45.3322,45.4409,130513.0
2018-08-03 12:10:00,50.17,50.21,50.13,50.13,92719.0,45.4409,45.4771,45.4046,45.4046,92719.0
2018-08-03 12:20:00,50.13,50.16,50.08,50.11,39178.0,45.4046,45.4318,45.3594,45.3865,39178.0
2018-08-03 12:30:00,50.11,50.12,50.01,50.02,36398.0,45.3865,45.3956,45.2959,45.305,36398.0
2018-08-03 12:40:00,50.01,50.03,49.97,49.99,36934.0,45.2959,45.3141,45.2597,45.2778,36934.0
2018-08-03 12:50:00,49.99,50.05,49.98,50.02,50605.0,45.2778,45.3322,45.2688,45.305,50605.0
2018-08-03 13:00:00,50.02,50.08,50.01,50.06,41116.0,45.305,45.3594,45.2959,45.3412,41116.0
2018-08-03 13:10:00,50.06,50.09,50.04,50.05,40312.0,45.3412,45.3684,45.3231,45.3322,40312.0
2018-08-03 13:20:00,50.05,50.07,50.02,50.05,54178.0,45.3322,45.3503,45.305,45.3322,54178.0
2018-08-03 13:30:00,50.06,50.07,49.96,50.02,75088.0,45.3412,45.3503,45.2507,45.305,75088.0
2018-08-03 13:40:00,50.01,50.06,50.0,50.05,42798.0,45.2959,45.3412,45.2869,45.3322,42798.0
2018-08-03 13:50:00,50.05,50.1,50.03,50.1,23688.0,45.3322,45.3775,45.3141,45.3775,23688.0
2018-08-03 14:00:00,50.09,50.11,50.08,50.1,31726.0,45.3684,45.3865,45.3594,45.3775,31726.0
2018-08-03 14:10:00,50.1,50.15,50.09,50.14,27291.0,45.3775,45.4228,45.3684,45.4137,27291.0
2018-08-03 14:20:00,50.14,50.14,50.09,50.12,32702.0,45.4137,45.4137,45.3684,45.3956,32702.0
2018-08-03 14:30:00,50.12,50.12,50.04,50.06,59967.0,45.3956,45.3956,45.3231,45.3412,59967.0
2018-08-03 14:40:00,50.05,50.08,50.04,50.05,58183.0,45.3322,45.3594,45.3231,45.3322,58183.0
2018-08-03 14:50:00,50.05,50.13,50.04,50.13,64564.0,45.3322,45.4046,45.3231,45.4046,64564.0
2018-08-03 15:00:00,50.12,50.21,50.12,50.16,105625.0,45.3956,45.4771,45.3956,45.4318,105625.0
2018-08-03 15:10:00,50.15,50.22,50.15,50.22,72981.0,45.4228,45.4862,45.4228,45.4862,72981.0
2018-08-03 15:20:00,50.21,50.24,50.18,50.18,44479.0,45.4771,45.5043,45.4499,45.4499,44479.0
2018-08-03 15:30:00,50.19,50.25,50.14,50.23,93341.0,45.459,45.5133,45.4137,45.4952,93341.0
2018-08-03 15:40:00,50.23,50.29,50.22,50.25,92148.0,45.4952,45.5496,45.4862,45.5133,92148.0
2018-08-03 15:50:00,50.26,50.28,50.22,50.28,333171.0,45.5224,45.5405,45.4862,45.5405,333171.0
2018-08-06 09:30:00,50.25,50.36,50.17,50.19,85220.0,45.5133,45.613,45.4409,45.459,85220.0
2018-08-06 09:40:00,50.19,50.2,49.95,50.04,188665.0,45.459,45.468,45.2416,45.3231,188665.0
2018-08-06 09:50:00,50.04,50.12,49.97,49.98,250899.0,45.3231,45.3956,45.2597,45.2688,250899.0
2018-08-06 10:00:00,49.99,50.01,49.91,49.98,97989.0,45.2778,45.2959,45.2054,45.2688,97989.0
2018-08-06 10:10:00,49.99,50.16,49.96,50.02,147750.0,45.2778,45.4318,45.2507,45.305,147750.0
2018-08-06 10:20:00,50.02,50.03,49.92,49.98,48602.0,45.305,45.3141,45.2144,45.2688,48602.0
2018-08-06 10:30:00,49.95,50.01,49.93,49.98,78111.0,45.2416,45.2959,45.2235,45.2688,78111.0
2018-08-06 10:40:00,49.98,50.06,49.97,49.99,150823.0,45.2688,45.3412,45.2597,45.2778,150823.0
2018-08-06 10:50:00,49.98,50.06,49.97,50.04,83349.0,45.2688,45.3412,45.2597,45.3231,83349.0
2018-08-06 11:00:00,50.05,50.08,50.01,50.03,79554.0,45.3322,45.3594,45.2959,45.3141,79554.0
2018-08-06 11:10:00,50.03,50.08,49.95,49.97,47948.0,45.3141,45.3594,45.2416,45.2597,47948.0
2018-08-06 11:20:00,49.98,50.03,49.93,50.01,55782.0,45.2688,45.3141,45.2235,45.2959,55782.0
2018-08-06 11:30:00,50.01,50.2,50.01,50.2,47274.0,45.2959,45.468,45.2959,45.468,47274.0
2018-08-06 11:40:00,50.2,50.22,50.16,50.18,70058.0,45.468,45.4862,45.4318,45.4499,70058.0
2018-08-06 11:50:00,50.19,50.29,50.16,50.27,83913.0,45.459,45.5496,45.4318,45.5314,83913.0
2018-08-06 12:00:00,50.29,50.29,50.19,50.2,85345.0,45.5496,45.5496,45.459,45.468,85345.0
2018-08-06 12:10:00,50.21,50.31,50.19,50.25,89907.0,45.4771,45.5677,45.459,45.5133,89907.0
2018-08-06 12:20:00,50.25,50.27,50.21,50.26,60654.0,45.5133,45.5314,45.4771,45.5224,60654.0
2018-08-06 12:30:00,50.26,50.31,50.22,50.3,102893.0,45.5224,45.5677,45.4862,45.5586,102893.0
2018-08-06 12:40:00,50.3,50.34,50.27,50.32,89376.0,45.5586,45.5948,45.5314,45.5767,89376.0
2018-08-06 12:50:00,50.33,50.35,50.3,50.31,34836.0,45.5858,45.6039,45.5586,45.5677,34836.0
2018-08-06 13:00:00,50.32,50.43,50.31,50.42,49864.0,45.5767,45.6764,45.5677,45.6673,49864.0
2018-08-06 13:10:00,50.42,50.47,50.41,50.41,115892.0,45.6673,45.7126,45.6582,45.6582,115892.0
2018-08-06 13:20:00,50.41,50.42,50.31,50.33,64624.0,45.6582,45.6673,45.5677,45.5858,64624.0
2018-08-06 13:30:00,50.32,50.39,50.29,50.39,64527.0,45.5767,45.6401,45.5496,45.6401,64527.0
2018-08-06 13:40:00,50.4,50.46,50.38,50.45,83530.0,45.6492,45.7035,45.6311,45.6945,83530.0
2018-08-06 13:50:00,50.46,50.46,50.36,50.36,72625.0,45.7035,45.7035,45.613,45.613,72625.0
2018-08-06 14:00:00,50.36,50.41,50.34,50.4,56337.0,45.613,45.6582,45.5948,45.6492,56337.0
2018-08-06 14:10:00,50.41,50.44,50.4,50.43,42010.0,45.6582,45.6854,45.6492,45.6764,42010.0
2018-08-06 14:20:00,50.44,50.44,50.39,50.4,59560.0,45.6854,45.6854,45.6401,45.6492,59560.0
2018-08-06 14:30:00,50.41,50.44,50.39,50.44,85054.0,45.6582,45.6854,45.6401,45.6854,85054.0
2018-08-06 14:40:00,50.43,50.45,50.41,50.42,58839.0,45.6764,45.6945,45.6582,45.6673,58839.0
2018-08-06 14:50:00,50.42,50.44,50.4,50.4,100544.0,45.6673,45.6854,45.6492,45.6492,100544.0
2018-08-06 15:00:00,50.41,50.45,50.38,50.41,79745.0,45.6582,45.6945,45.6311,45.6582,79745.0
2018-08-06 15:10:00,50.4,50.42,50.38,50.41,72109.0,45.6492,45.6673,45.6311,45.6582,72109.0
2018-08-06 15:20:00,50.41,50.42,50.4,50.41,118592.0,45.6582,45.6673,45.6492,45.6582,118592.0
2018-08-06 15:30:00,50.41,50.44,50.4,50.41,164804.0,45.6582,45.6854,45.6492,45.6582,164804.0
2018-08-06 15:40:00,50.41,50.47,50.38,50.39,458849.0,45.6582,45.7126,45.6311,45.6401,458849.0
2018-08-06 15:50:00,50.4,50.44,50.37,50.39,345967.0,45.6492,45.6854,45.622,45.6401,345967.0
2018-08-07 09:30:00,50.7,50.99,50.55,50.99,151236.0,45.9209,46.1836,45.785,46.1836,151236.0
2018-08-07 09:40:00,51.0,51.09,50.92,50.96,132405.0,46.1926,46.2741,46.1202,46.1564,132405.0
2018-08-07 09:50:00,50.96,51.53,50.95,51.52,531261.0,46.1564,46.6727,46.1473,46.6636,531261.0
2018-08-07 10:00:00,51.52,51.78,51.52,51.71,187402.0,46.6636,46.8991,46.6636,46.8357,187402.0
2018-08-07 10:10:00,51.71,51.83,51.65,51.79,256637.0,46.8357,46.9444,46.7814,46.9082,256637.0
2018-08-07 10:20:00,51.8,51.87,51.73,51.76,191730.0,46.9172,46.9806,46.8538,46.881,191730.0
2018-08-07 10:30:00,51.77,51.8,51.41,51.51,119012.0,46.89,46.9172,46.564,46.6546,119012.0
2018-08-07 10:40:00,51.5,51.6,51.47,51.48,82717.0,46.6455,46.7361,46.6183,46.6274,82717.0
2018-08-07 10:50:00,51.47,51.68,51.47,51.61,65638.0,46.6183,46.8085,46.6183,46.7451,65638.0
2018-08-07 11:00:00,51.62,51.64,51.52,51.55,77702.0,46.7542,46.7723,46.6636,46.6908,77702.0
2018-08-07 11:10:00,51.55,51.55,51.41,51.47,59630.0,46.6908,46.6908,46.564,46.6183,59630.0
2018-08-07 11:20:00,51.46,51.48,51.37,51.43,43700.0,46.6093,46.6274,46.5278,46.5821,43700.0
2018-08-07 11:30:00,51.41,51.51,51.4,51.5,87149.0,46.564,46.6546,46.5549,46.6455,87149.0
2018-08-07 11:40:00,51.5,51.54,51.46,51.46,180280.0,46.6455,46.6817,46.6093,46.6093,180280.0
2018-08-07 11:50:00,51.45,51.47,51.39,51.42,47763.0,46.6002,46.6183,46.5459,46.573,47763.0
2018-08-07 12:00:00,51.43,51.46,51.36,51.38,29664.0,46.5821,46.6093,46.5187,46.5368,29664.0
2018-08-07 12:10:00,51.37,51.37,51.23,51.25,68897.0,46.5278,46.5278,46.4009,46.4191,68897.0
2018-08-07 12:20:00,51.25,51.27,51.1,51.16,62457.0,46.4191,46.4372,46.2832,46.3375,62457.0
2018-08-07 12:30:00,51.16,51.16,51.07,51.14,54357.0,46.3375,46.3375,46.256,46.3194,54357.0
2018-08-07 12:40:00,51.13,51.24,51.13,51.23,46848.0,46.3104,46.41,46.3104,46.4009,46848.0
2018-08-07 12:50:00,51.23,51.23,51.16,51.19,18793.0,46.4009,46.4009,46.3375,46.3647,18793.0
2018-08-07 13:00:00,51.18,51.23,51.14,51.17,157533.0,46.3557,46.4009,46.3194,46.3466,157533.0
2018-08-07 13:10:00,51.18,51.18,51.06,51.07,31066.0,46.3557,46.3557,46.247,46.256,31066.0
2018-08-07 13:20:00,51.06,51.09,50.98,51.03,114445.0,46.247,46.2741,46.1745,46.2198,114445.0
2018-08-07 13:30:00,51.03,51.05,50.94,50.95,35627.0,46.2198,46.2379,46.1383,46.1473,35627.0
2018-08-07 13:40:00,50.96,51.01,50.94,50.97,58478.0,46.1564,46.2017,46.1383,46.1655,58478.0
2018-08-07 13:50:00,50.97,50.97,50.92,50.95,37938.0,46.1655,46.1655,46.1202,46.1473,37938.0
2018-08-07 14:00:00,50.95,50.99,50.93,50.97,38092.0,46.1473,46.1836,46.1292,46.1655,38092.0
2018-08-07 14:10:00,50.96,50.98,50.94,50.95,30329.0,46.1564,46.1745,46.1383,46.1473,30329.0
2018-08-07 14:20:00,50.96,51.02,50.95,50.97,81627.0,46.1564,46.2107,46.1473,46.1655,81627.0
2018-08-07 14:30:00,50.97,50.98,50.9,50.91,54195.0,46.1655,46.1745,46.1021,46.1111,54195.0
2018-08-07 14:40:00,50.91,50.92,50.85,50.89,50860.0,46.1111,46.1202,46.0568,46.093,50860.0
2018-08-07 14:50:00,50.89,50.96,50.88,50.95,36385.0,46.093,46.1564,46.0839,46.1473,36385.0
2018-08-07 15:00:00,50.94,50.95,50.9,50.92,36156.0,46.1383,46.1473,46.1021,46.1202,36156.0
2018-08-07 15:10:00,50.93,50.93,50.89,50.89,34066.0,46.1292,46.1292,46.093,46.093,34066.0
2018-08-07 15:20:00,50.89,50.89,50.84,50.89,56647.0,46.093,46.093,46.0477,46.093,56647.0
2018-08-07 15:30:00,50.88,50.88,50.75,50.76,91438.0,46.0839,46.0839,45.9662,45.9753,91438.0
2018-08-07 15:40:00,50.76,50.8,50.73,50.75,154023.0,45.9753,46.0115,45.9481,45.9662,154023.0
2018-08-07 15:50:00,50.76,50.81,50.71,50.79,218744.0,45.9753,46.0205,45.93,46.0024,218744.0
2018-08-08 09:30:00,50.79,50.79,50.44,50.52,122106.0,46.0024,46.0024,45.6854,45.7579,122106.0
2018-08-08 09:40:00,50.5,50.55,50.42,50.52,75851.0,45.7398,45.785,45.6673,45.7579,75851.0
2018-08-08 09:50:00,50.53,50.61,50.46,50.61,55818.0,45.7669,45.8394,45.7035,45.8394,55818.0
2018-08-08 10:00:00,50.62,50.72,50.57,50.58,58390.0,45.8484,45.939,45.8032,45.8122,58390.0
2018-08-08 10:10:00,50.59,50.63,50.56,50.59,44807.0,45.8213,45.8575,45.7941,45.8213,44807.0
2018-08-08 10:20:00,50.6,50.67,50.54,50.6,211339.0,45.8303,45.8937,45.776,45.8303,211339.0
2018-08-08 10:30:00,50.59,50.64,50.57,50.61,96788.0,45.8213,45.8666,45.8032,45.8394,96788.0
2018-08-08 10:40:00,50.63,50.69,50.59,50.69,66530.0,45.8575,45.9119,45.8213,45.9119,66530.0
2018-08-08 10:50:00,50.69,50.75,50.56,50.59,64655.0,45.9119,45.9662,45.7941,45.8213,64655.0
2018-08-08 11:00:00,50.6,50.61,50.56,50.58,61296.0,45.8303,45.8394,45.7941,45.8122,61296.0
2018-08-08 11:10:00,50.58,50.61,50.56,50.56,87347.0,45.8122,45.8394,45.7941,45.7941,87347.0
2018-08-08 11:20:00,50.56,50.59,50.49,50.53,49981.0,45.7941,45.8213,45.7307,45.7669,49981.0
2018-08-08 11:30:00,50.53,50.6,50.52,50.59,35031.0,45.7669,45.8303,45.7579,45.8213,35031.0
2018-08-08 11:40:00,50.58,50.6,50.48,50.48,52774.0,45.8122,45.8303,45.7216,45.7216,52774.0
2018-08-08 11:50:00,50.49,50.6,50.45,50.55,108809.0,45.7307,45.8303,45.6945,45.785,108809.0
2018-08-08 12:00:00,50.55,50.59,50.5,50.59,89188.0,45.785,45.8213,45.7398,45.8213,89188.0
2018-08-08 12:10:00,50.59,50.6,50.56,50.6,62947.0,45.8213,45.8303,45.7941,45.8303,62947.0
2018-08-08 12:20:00,50.6,50.6,50.52,50.53,71436.0,45.8303,45.8303,45.7579,45.7669,71436.0
2018-08-08 12:30:00,50.54,50.6,50.52,50.59,43706.0,45.776,45.8303,45.7579,45.8213,43706.0
2018-08-08 12:40:00,50.59,50.63,50.58,50.6,151894.0,45.8213,45.8575,45.8122,45.8303,151894.0
2018-08-08 12:50:00,50.6,50.62,50.53,50.54,33048.0,45.8303,45.8484,45.7669,45.776,33048.0
2018-08-08 13:00:00,50.53,50.54,50.49,50.53,40381.0,45.7669,45.776,45.7307,45.7669,40381.0
2018-08-08 13:10:00,50.52,50.61,50.52,50.61,44072.0,45.7579,45.8394,45.7579,45.8394,44072.0
2018-08-08 13:20:00,50.61,50.64,50.57,50.58,73132.0,45.8394,45.8666,45.8032,45.8122,73132.0
2018-08-08 13:30:00,50.59,50.62,50.59,50.6,34884.0,45.8213,45.8484,45.8213,45.8303,34884.0
2018-08-08 13:40:00,50.6,50.68,50.6,50.68,64120.0,45.8303,45.9028,45.8303,45.9028,64120.0
2018-08-08 13:50:00,50.68,50.7,50.6,50.65,99669.0,45.9028,45.9209,45.8303,45.8756,99669.0
2018-08-08 14:00:00,50.65,50.65,50.63,50.64,47889.0,45.8756,45.8756,45.8575,45.8666,47889.0
2018-08-08 14:10:00,50.64,50.64,50.63,50.64,73742.0,45.8666,45.8666,45.8575,45.8666,73742.0
2018-08-08 14:20:00,50.64,50.72,50.63,50.71,121971.0,45.8666,45.939,45.8575,45.93,121971.0
2018-08-08 14:30:00,50.71,50.72,50.6,50.61,56178.0,45.93,45.939,45.8303,45.8394,56178.0
2018-08-08 14:40:00,50.61,50.62,50.59,50.6,85604.0,45.8394,45.8484,45.8213,45.8303,85604.0
2018-08-08 14:50:00,50.59,50.65,50.58,50.61,67057.0,45.8213,45.8756,45.8122,45.8394,67057.0
2018-08-08 15:00:00,50.61,50.68,50.59,50.68,96691.0,45.8394,45.9028,45.8213,45.9028,96691.0
2018-08-08 15:10:00,50.68,50.71,50.67,50.68,63794.0,45.9028,45.93,45.8937,45.9028,63794.0
2018-08-08 15:20:00,50.68,50.7,50.64,50.69,193787.0,45.9028,45.9209,45.8666,45.9119,193787.0
2018-08-08 15:30:00,50.69,50.7,50.6,50.63,108148.0,45.9119,45.9209,45.8303,45.8575,108148.0
2018-08-08 15:40:00,50.64,50.68,50.57,50.58,122484.0,45.8666,45.9028,45.8032,45.8122,122484.0
2018-08-08 15:50:00,50.58,50.59,50.47,50.5,413356.0,45.8122,45.8213,45.7126,45.7398,413356.0
2018-08-09 09:30:00,50.41,50.6,50.3,50.47,163266.0,45.7752,45.9478,45.6754,45.8297,163266.0
2018-08-09 09:40:00,50.48,50.66,50.46,50.53,87277.0,45.8388,46.0023,45.8207,45.8842,87277.0
2018-08-09 09:50:00,50.53,50.63,50.43,50.48,91236.0,45.8842,45.975,45.7934,45.8388,91236.0
2018-08-09 10:00:00,50.48,50.6,50.46,50.59,69613.0,45.8388,45.9478,45.8207,45.9387,69613.0
2018-08-09 10:10:00,50.59,50.67,50.55,50.63,155727.0,45.9387,46.0113,45.9024,45.975,155727.0
2018-08-09 10:20:00,50.63,50.68,50.57,50.6,60465.0,45.975,46.0204,45.9205,45.9478,60465.0
2018-08-09 10:30:00,50.61,50.77,50.58,50.72,113149.0,45.9569,46.1021,45.9296,46.0567,113149.0
2018-08-09 10:40:00,50.73,50.81,50.69,50.7,83930.0,46.0658,46.1385,46.0295,46.0386,83930.0
2018-08-09 10:50:00,50.69,50.76,50.67,50.71,62974.0,46.0295,46.0931,46.0113,46.0477,62974.0
2018-08-09 11:00:00,50.72,50.85,50.72,50.78,39584.0,46.0567,46.1748,46.0567,46.1112,39584.0
2018-08-09 11:10:00,50.76,50.87,50.75,50.81,82401.0,46.0931,46.193,46.084,46.1385,82401.0
2018-08-09 11:20:00,50.8,50.86,50.74,50.85,62948.0,46.1294,46.1839,46.0749,46.1748,62948.0
2018-08-09 11:30:00,50.85,50.86,50.71,50.72,47968.0,46.1748,46.1839,46.0477,46.0567,47968.0
2018-08-09 11:40:00,50.72,50.75,50.64,50.66,55285.0,46.0567,46.084,45.9841,46.0023,55285.0
2018-08-09 11:50:00,50.65,50.74,50.64,50.72,79421.0,45.9932,46.0749,45.9841,46.0567,79421.0
2018-08-09 12:00:00,50.72,50.77,50.68,50.75,42132.0,46.0567,46.1021,46.0204,46.084,42132.0
2018-08-09 12:10:00,50.75,50.8,50.72,50.75,38560.0,46.084,46.1294,46.0567,46.084,38560.0
2018-08-09 12:20:00,50.75,50.8,50.73,50.74,58470.0,46.084,46.1294,46.0658,46.0749,58470.0
2018-08-09 12:30:00,50.75,50.88,50.74,50.8,106070.0,46.084,46.202,46.0749,46.1294,106070.0
2018-08-09 12:40:00,50.8,50.82,50.77,50.82,42341.0,46.1294,46.1476,46.1021,46.1476,42341.0
2018-08-09 12:50:00,50.81,50.85,50.8,50.82,22930.0,46.1385,46.1748,46.1294,46.1476,22930.0
2018-08-09 13:00:00,50.81,50.85,50.78,50.79,43159.0,46.1385,46.1748,46.1112,46.1203,43159.0
2018-08-09 13:10:00,50.78,50.83,50.76,50.77,32176.0,46.1112,46.1566,46.0931,46.1021,32176.0
2018-08-09 13:20:00,50.77,50.81,50.75,50.76,35856.0,46.1021,46.1385,46.084,46.0931,35856.0
2018-08-09 13:30:00,50.76,50.87,50.76,50.86,45596.0,46.0931,46.193,46.0931,46.1839,45596.0
2018-08-09 13:40:00,50.86,50.86,50.76,50.79,36502.0,46.1839,46.1839,46.0931,46.1203,36502.0
2018-08-09 13:50:00,50.79,50.81,50.76,50.76,35854.0,46.1203,46.1385,46.0931,46.0931,35854.0
2018-08-09 14:00:00,50.76,50.76,50.7,50.7,36946.0,46.0931,46.0931,46.0386,46.0386,36946.0
2018-08-09 14:10:00,50.71,50.78,50.69,50.78,32303.0,46.0477,46.1112,46.0295,46.1112,32303.0
2018-08-09 14:20:00,50.77,50.81,50.77,50.8,44806.0,46.1021,46.1385,46.1021,46.1294,44806.0
2018-08-09 14:30:00,50.8,50.85,50.77,50.82,125170.0,46.1294,46.1748,46.1021,46.1476,125170.0
2018-08-09 14:40:00,50.83,50.88,50.81,50.87,45711.0,46.1566,46.202,46.1385,46.193,45711.0
2018-08-09 14:50:00,50.86,50.87,50.83,50.85,42960.0,46.1839,46.193,46.1566,46.1748,42960.0
2018-08-09 15:00:00,50.85,50.94,50.84,50.93,57293.0,46.1748,46.2565,46.1657,46.2474,57293.0
2018-08-09 15:10:00,50.93,50.96,50.9,50.92,58471.0,46.2474,46.2747,46.2202,46.2384,58471.0
2018-08-09 15:20:00,50.93,50.95,50.9,50.92,74464.0,46.2474,46.2656,46.2202,46.2384,74464.0
2018-08-09 15:30:00,50.92,50.93,50.8,50.85,86368.0,46.2384,46.2474,46.1294,46.1748,86368.0
2018-08-09 15:40:00,50.85,50.85,50.66,50.69,114389.0,46.1748,46.1748,46.0023,46.0295,114389.0
2018-08-09 15:50:00,50.69,50.77,50.68,50.74,364358.0,46.0295,46.1021,46.0204,46.0749,364358.0
2018-08-10 09:30:00,50.18,50.23,50.0,50.07,162475.0,45.5664,45.6118,45.4029,45.4665,162475.0
2018-08-10 09:40:00,50.08,50.19,49.85,50.13,126262.0,45.4756,45.5755,45.2667,45.521,126262.0
2018-08-10 09:50:00,50.13,50.24,49.89,49.93,63683.0,45.521,45.6209,45.3031,45.3394,63683.0
2018-08-10 10:00:00,49.93,50.0,49.79,49.97,83809.0,45.3394,45.4029,45.2123,45.3757,83809.0
2018-08-10 10:10:00,49.98,50.31,49.97,50.2,78403.0,45.3848,45.6844,45.3757,45.5846,78403.0
2018-08-10 10:20:00,50.19,50.19,49.99,50.07,48312.0,45.5755,45.5755,45.3939,45.4665,48312.0
2018-08-10 10:30:00,50.07,50.19,50.02,50.02,47316.0,45.4665,45.5755,45.4211,45.4211,47316.0
2018-08-10 10:40:00,50.03,50.24,50.03,50.24,68057.0,45.4302,45.6209,45.4302,45.6209,68057.0
2018-08-10 10:50:00,50.23,50.38,50.19,50.37,60601.0,45.6118,45.748,45.5755,45.7389,60601.0
2018-08-10 11:00:00,50.38,50.49,50.37,50.37,63336.0,45.748,45.8479,45.7389,45.7389,63336.0
2018-08-10 11:10:00,50.37,50.42,50.23,50.24,88464.0,45.7389,45.7843,45.6118,45.6209,88464.0
2018-08-10 11:20:00,50.25,50.45,50.25,50.39,70067.0,45.63,45.8116,45.63,45.7571,70067.0
2018-08-10 11:30:00,50.38,50.52,50.38,50.51,45755.0,45.748,45.8751,45.748,45.8661,45755.0
2018-08-10 11:40:00,50.51,50.56,50.43,50.5,72520.0,45.8661,45.9115,45.7934,45.857,72520.0
2018-08-10 11:50:00,50.5,50.5,50.38,50.4,48673.0,45.857,45.857,45.748,45.7662,48673.0
2018-08-10 12:00:00,50.41,50.43,50.35,50.4,56064.0,45.7752,45.7934,45.7208,45.7662,56064.0
2018-08-10 12:10:00,50.4,50.49,50.39,50.48,24464.0,45.7662,45.8479,45.7571,45.8388,24464.0
2018-08-10 12:20:00,50.49,50.55,50.47,50.53,41756.0,45.8479,45.9024,45.8297,45.8842,41756.0
2018-08-10 12:30:00,50.53,50.58,50.49,50.51,62375.0,45.8842,45.9296,45.8479,45.8661,62375.0
2018-08-10 12:40:00,50.53,50.55,50.49,50.52,42899.0,45.8842,45.9024,45.8479,45.8751,42899.0
2018-08-10 12:50:00,50.51,50.57,50.48,50.57,42907.0,45.8661,45.9205,45.8388,45.9205,42907.0
2018-08-10 13:00:00,50.56,50.56,50.43,50.48,45453.0,45.9115,45.9115,45.7934,45.8388,45453.0
2018-08-10 13:10:00,50.49,50.55,50.44,50.45,120457.0,45.8479,45.9024,45.8025,45.8116,120457.0
2018-08-10 13:20:00,50.45,50.6,50.45,50.59,103212.0,45.8116,45.9478,45.8116,45.9387,103212.0
2018-08-10 13:30:00,50.6,50.6,50.51,50.52,81915.0,45.9478,45.9478,45.8661,45.8751,81915.0
2018-08-10 13:40:00,50.52,50.52,50.43,50.51,128785.0,45.8751,45.8751,45.7934,45.8661,128785.0
2018-08-10 13:50:00,50.51,50.53,50.35,50.39,41323.0,45.8661,45.8842,45.7208,45.7571,41323.0
2018-08-10 14:00:00,50.39,50.42,50.3,50.36,49760.0,45.7571,45.7843,45.6754,45.7298,49760.0
2018-08-10 14:10:00,50.36,50.46,50.35,50.41,32120.0,45.7298,45.8207,45.7208,45.7752,32120.0
2018-08-10 14:20:00,50.41,50.41,50.27,50.28,64614.0,45.7752,45.7752,45.6481,45.6572,64614.0
2018-08-10 14:30:00,50.28,50.38,50.27,50.37,64642.0,45.6572,45.748,45.6481,45.7389,64642.0
2018-08-10 14:40:00,50.36,50.38,50.32,50.34,37814.0,45.7298,45.748,45.6935,45.7117,37814.0
2018-08-10 14:50:00,50.35,50.44,50.34,50.36,50443.0,45.7208,45.8025,45.7117,45.7298,50443.0
2018-08-10 15:00:00,50.36,50.41,50.31,50.39,62756.0,45.7298,45.7752,45.6844,45.7571,62756.0
2018-08-10 15:10:00,50.38,50.58,50.36,50.56,104976.0,45.748,45.9296,45.7298,45.9115,104976.0
2018-08-10 15:20:00,50.57,50.71,50.57,50.63,118660.0,45.9205,46.0477,45.9205,45.975,118660.0
2018-08-10 15:30:00,50.64,50.68,50.61,50.67,113265.0,45.9841,46.0204,45.9569,46.0113,113265.0
2018-08-10 15:40:00,50.66,50.66,50.56,50.6,183058.0,46.0023,46.0023,45.9115,45.9478,183058.0
2018-08-10 15:50:00,50.59,50.69,50.57,50.62,577950.0,45.9387,46.0295,45.9205,45.9659,577950.0
2018-08-13 09:30:00,50.68,50.69,50.49,50.58,104975.0,46.0204,46.0295,45.8479,45.9296,104975.0
2018-08-13 09:40:00,50.57,50.75,50.57,50.72,57378.0,45.9205,46.084,45.9205,46.0567,57378.0
2018-08-13 09:50:00,50.72,50.77,50.63,50.64,65505.0,46.0567,46.1021,45.975,45.9841,65505.0
2018-08-13 10:00:00,50.64,50.64,50.49,50.6,63259.0,45.9841,45.9841,45.8479,45.9478,63259.0
2018-08-13 10:10:00,50.6,50.61,50.51,50.58,45941.0,45.9478,45.9569,45.8661,45.9296,45941.0
2018-08-13 10:20:00,50.59,50.67,50.57,50.64,42905.0,45.9387,46.0113,45.9205,45.9841,42905.0
2018-08-13 10:30:00,50.65,50.83,50.65,50.82,43877.0,45.9932,46.1566,45.9932,46.1476,43877.0
2018-08-13 10:40:00,50.82,50.97,50.82,50.9,72203.0,46.1476,46.2838,46.1476,46.2202,72203.0
2018-08-13 10:50:00,50.92,50.93,50.81,50.88,61633.0,46.2384,46.2474,46.1385,46.202,61633.0
2018-08-13 11:00:00,50.88,50.9,50.79,50.82,80696.0,46.202,46.2202,46.1203,46.1476,80696.0
2018-08-13 11:10:00,50.81,50.86,50.73,50.77,100196.0,46.1385,46.1839,46.0658,46.1021,100196.0
2018-08-13 11:20:00,50.77,50.8,50.69,50.78,115417.0,46.1021,46.1294,46.0295,46.1112,115417.0
2018-08-13 11:30:00,50.77,50.83,50.74,50.83,74609.0,46.1021,46.1566,46.0749,46.1566,74609.0
2018-08-13 11:40:00,50.82,50.9,50.79,50.8,44723.0,46.1476,46.2202,46.1203,46.1294,44723.0
2018-08-13 11:50:00,50.78,50.79,50.65,50.7,106949.0,46.1112,46.1203,45.9932,46.0386,106949.0
2018-08-13 12:00:00,50.69,50.7,50.53,50.55,233842.0,46.0295,46.0386,45.8842,45.9024,233842.0
2018-08-13 12:10:00,50.54,50.57,50.49,50.52,73632.0,45.8933,45.9205,45.8479,45.8751,73632.0
2018-08-13 12:20:00,50.53,50.58,50.42,50.5,85514.0,45.8842,45.9296,45.7843,45.857,85514.0
2018-08-13 12:30:00,50.49,50.5,50.32,50.36,63887.0,45.8479,45.857,45.6935,45.7298,63887.0
2018-08-13 12:40:00,50.36,50.37,50.27,50.32,31923.0,45.7298,45.7389,45.6481,45.6935,31923.0
2018-08-13 12:50:00,50.32,50.42,50.32,50.41,74087.0,45.6935,45.7843,45.6935,45.7752,74087.0
2018-08-13 13:00:00,50.4,50.42,50.31,50.39,69015.0,45.7662,45.7843,45.6844,45.7571,69015.0
2018-08-13 13:10:00,50.38,50.5,50.35,50.5,59427.0,45.748,45.857,45.7208,45.857,59427.0
2018-08-13 13:20:00,50.51,50.52,50.45,50.52,66268.0,45.8661,45.8751,45.8116,45.8751,66268.0
2018-08-13 13:30:00,50.53,50.58,50.42,50.42,43942.0,45.8842,45.9296,45.7843,45.7843,43942.0
2018-08-13 13:40:00,50.42,50.47,50.41,50.41,29406.0,45.7843,45.8297,45.7752,45.7752,29406.0
2018-08-13 13:50:00,50.42,50.49,50.4,50.41,37972.0,45.7843,45.8479,45.7662,45.7752,37972.0
2018-08-13 14:00:00,50.41,50.54,50.4,50.48,42393.0,45.7752,45.8933,45.7662,45.8388,42393.0
2018-08-13 14:10:00,50.48,50.52,50.46,50.46,53860.0,45.8388,45.8751,45.8207,45.8207,53860.0
2018-08-13 14:20:00,50.46,50.58,50.45,50.57,50247.0,45.8207,45.9296,45.8116,45.9205,50247.0
2018-08-13 14:30:00,50.57,50.58,50.42,50.47,53456.0,45.9205,45.9296,45.7843,45.8297,53456.0
2018-08-13 14:40:00,50.47,50.48,50.38,50.39,61422.0,45.8297,45.8388,45.748,45.7571,61422.0
2018-08-13 14:50:00,50.39,50.39,50.26,50.3,81505.0,45.7571,45.7571,45.639,45.6754,81505.0
2018-08-13 15:00:00,50.3,50.32,50.22,50.32,87521.0,45.6754,45.6935,45.6027,45.6935,87521.0
2018-08-13 15:10:00,50.31,50.41,50.31,50.39,66342.0,45.6844,45.7752,45.6844,45.7571,66342.0
2018-08-13 15:20:00,50.39,50.39,50.15,50.17,118304.0,45.7571,45.7571,45.5392,45.5573,118304.0
2018-08-13 15:30:00,50.18,50.27,50.17,50.27,102009.0,45.5664,45.6481,45.5573,45.6481,102009.0
2018-08-13 15:40:00,50.25,50.29,50.17,50.18,124161.0,45.63,45.6663,45.5573,45.5664,124161.0
2018-08-13 15:50:00,50.17,50.18,50.06,50.11,462898.0,45.5573,45.5664,45.4574,45.5028,462898.0
2018-08-14 09:30:00,50.25,50.43,50.22,50.34,121702.0,45.63,45.7934,45.6027,45.7117,121702.0
2018-08-14 09:40:00,50.34,50.43,50.31,50.35,74160.0,45.7117,45.7934,45.6844,45.7208,74160.0
2018-08-14 09:50:00,50.36,50.54,50.31,50.52,71934.0,45.7298,45.8933,45.6844,45.8751,71934.0
2018-08-14 10:00:00,50.52,50.54,50.22,50.26,91432.0,45.8751,45.8933,45.6027,45.639,91432.0
2018-08-14 10:10:00,50.26,50.36,50.25,50.29,44843.0,45.639,45.7298,45.63,45.6663,44843.0
2018-08-14 10:20:00,50.29,50.43,50.29,50.4,61598.0,45.6663,45.7934,45.6663,45.7662,61598.0
2018-08-14 10:30:00,50.4,50.41,50.26,50.34,62279.0,45.7662,45.7752,45.639,45.7117,62279.0
2018-08-14 10:40:00,50.34,50.45,50.29,50.4,58475.0,45.7117,45.8116,45.6663,45.7662,58475.0
2018-08-14 10:50:00,50.39,50.47,50.35,50.39,75438.0,45.7571,45.8297,45.7208,45.7571,75438.0
2018-08-14 11:00:00,50.4,50.44,50.38,50.41,39656.0,45.7662,45.8025,45.748,45.7752,39656.0
2018-08-14 11:10:00,50.41,50.55,50.41,50.42,96403.0,45.7752,45.9024,45.7752,45.7843,96403.0
2018-08-14 11:20:00,50.42,50.6,50.42,50.53,38260.0,45.7843,45.9478,45.7843,45.8842,38260.0
2018-08-14 11:30:00,50.52,50.58,50.51,50.57,27459.0,45.8751,45.9296,45.8661,45.9205,27459.0
2018-08-14 11:40:00,50.58,50.63,50.55,50.61,32448.0,45.9296,45.975,45.9024,45.9569,32448.0
2018-08-14 11:50:00,50.6,50.66,50.55,50.56,93189.0,45.9478,46.0023,45.9024,45.9115,93189.0
2018-08-14 12:00:00,50.57,50.66,50.57,50.62,47025.0,45.9205,46.0023,45.9205,45.9659,47025.0
2018-08-14 12:10:00,50.62,50.62,50.51,50.55,26742.0,45.9659,45.9659,45.8661,45.9024,26742.0
2018-08-14 12:20:00,50.55,50.57,50.51,50.57,28379.0,45.9024,45.9205,45.8661,45.9205,28379.0
2018-08-14 12:30:00,50.58,50.63,50.54,50.62,39374.0,45.9296,45.975,45.8933,45.9659,39374.0
2018-08-14 12:40:00,50.61,50.63,50.59,50.6,32053.0,45.9569,45.975,45.9387,45.9478,32053.0
2018-08-14 12:50:00,50.6,50.62,50.58,50.6,58133.0,45.9478,45.9659,45.9296,45.9478,58133.0
2018-08-14 13:00:00,50.6,50.7,50.58,50.6,41218.0,45.9478,46.0386,45.9296,45.9478,41218.0
2018-08-14 13:10:00,50.6,50.62,50.56,50.57,48228.0,45.9478,45.9659,45.9115,45.9205,48228.0
2018-08-14 13:20:00,50.57,50.57,50.47,50.47,29100.0,45.9205,45.9205,45.8297,45.8297,29100.0
2018-08-14 13:30:00,50.47,50.55,50.47,50.51,38352.0,45.8297,45.9024,45.8297,45.8661,38352.0
2018-08-14 13:40:00,50.51,50.54,50.49,50.51,39350.0,45.8661,45.8933,45.8479,45.8661,39350.0
2018-08-14 13:50:00,50.51,50.57,50.47,50.54,60160.0,45.8661,45.9205,45.8297,45.8933,60160.0
2018-08-14 14:00:00,50.55,50.59,50.53,50.58,49375.0,45.9024,45.9387,45.8842,45.9296,49375.0
2018-08-14 14:10:00,50.57,50.64,50.56,50.62,30082.0,45.9205,45.9841,45.9115,45.9659,30082.0
2018-08-14 14:20:00,50.63,50.63,50.36,50.48,174274.0,45.975,45.975,45.7298,45.8388,174274.0
2018-08-14 14:30:00,50.47,50.59,50.47,50.55,40507.0,45.8297,45.9387,45.8297,45.9024,40507.0
2018-08-14 14:40:00,50.56,50.57,50.47,50.47,55115.0,45.9115,45.9205,45.8297,45.8297,55115.0
2018-08-14 14:50:00,50.48,50.53,50.47,50.52,99631.0,45.8388,45.8842,45.8297,45.8751,99631.0
2018-08-14 15:00:00,50.51,50.59,50.51,50.55,80158.0,45.8661,45.9387,45.8661,45.9024,80158.0
2018-08-14 15:10:00,50.55,50.57,50.5,50.54,46252.0,45.9024,45.9205,45.857,45.8933,46252.0
2018-08-14 15:20:00,50.55,50.57,50.5,50.54,73587.0,45.9024,45.9205,45.857,45.8933,73587.0
2018-08-14 15:30:00,50.54,50.63,50.53,50.57,120656.0,45.8933,45.975,45.8842,45.9205,120656.0
2018-08-14 15:40:00,50.57,50.63,50.55,50.59,103040.0,45.9205,45.975,45.9024,45.9387,103040.0
2018-08-14 15:50:00,50.59,50.6,50.5,50.53,233768.0,45.9387,45.9478,45.857,45.8842,233768.0
2018-08-15 09:30:00,50.0,50.41,50.0,50.37,104475.0,45.4029,45.7752,45.4029,45.7389,104475.0
2018-08-15 09:40:00,50.37,50.52,50.17,50.23,77402.0,45.7389,45.8751,45.5573,45.6118,77402.0
2018-08-15 09:50:00,50.23,50.31,50.08,50.09,94283.0,45.6118,45.6844,45.4756,45.4847,94283.0
2018-08-15 10:00:00,50.08,50.11,49.92,49.92,152015.0,45.4756,45.5028,45.3303,45.3303,152015.0
2018-08-15 10:10:00,49.91,50.02,49.86,49.9,93450.0,45.3212,45.4211,45.2758,45.3121,93450.0
2018-08-15 10:20:00,49.9,49.99,49.85,49.91,55316.0,45.3121,45.3939,45.2667,45.3212,55316.0
2018-08-15 10:30:00,49.9,49.99,49.82,49.98,81443.0,45.3121,45.3939,45.2395,45.3848,81443.0
2018-08-15 10:40:00,49.97,50.13,49.89,50.09,126612.0,45.3757,45.521,45.3031,45.4847,126612.0
2018-08-15 10:50:00,50.09,50.1,49.95,49.98,190368.0,45.4847,45.4937,45.3575,45.3848,190368.0
2018-08-15 11:00:00,49.98,50.27,49.98,50.26,122855.0,45.3848,45.6481,45.3848,45.639,122855.0
2018-08-15 11:10:00,50.25,50.38,50.23,50.37,68078.0,45.63,45.748,45.6118,45.7389,68078.0
2018-08-15 11:20:00,50.38,50.44,50.3,50.31,76205.0,45.748,45.8025,45.6754,45.6844,76205.0
2018-08-15 11:30:00,50.32,50.36,50.26,50.27,74083.0,45.6935,45.7298,45.639,45.6481,74083.0
2018-08-15 11:40:00,50.28,50.32,50.22,50.3,93514.0,45.6572,45.6935,45.6027,45.6754,93514.0
2018-08-15 11:50:00,50.3,50.31,50.09,50.13,83197.0,45.6754,45.6844,45.4847,45.521,83197.0
2018-08-15 12:00:00,50.12,50.27,50.11,50.26,75095.0,45.5119,45.6481,45.5028,45.639,75095.0
2018-08-15 12:10:00,50.26,50.39,50.22,50.38,47616.0,45.639,45.7571,45.6027,45.748,47616.0
2018-08-15 12:20:00,50.38,50.46,50.35,50.43,59601.0,45.748,45.8207,45.7208,45.7934,59601.0
2018-08-15 12:30:00,50.44,50.55,50.42,50.55,44673.0,45.8025,45.9024,45.7843,45.9024,44673.0
2018-08-15 12:40:00,50.56,50.56,50.39,50.43,29558.0,45.9115,45.9115,45.7571,45.7934,29558.0
2018-08-15 12:50:00,50.43,50.46,50.36,50.45,43950.0,45.7934,45.8207,45.7298,45.8116,43950.0
2018-08-15 13:00:00,50.45,50.49,50.37,50.41,38064.0,45.8116,45.8479,45.7389,45.7752,38064.0
2018-08-15 13:10:00,50.41,50.45,50.4,50.4,53183.0,45.7752,45.8116,45.7662,45.7662,53183.0
2018-08-15 13:20:00,50.4,50.41,50.27,50.31,36843.0,45.7662,45.7752,45.6481,45.6844,36843.0
2018-08-15 13:30:00,50.32,50.33,50.22,50.31,42470.0,45.6935,45.7026,45.6027,45.6844,42470.0
2018-08-15 13:40:00,50.31,50.35,50.2,50.22,39790.0,45.6844,45.7208,45.5846,45.6027,39790.0
2018-08-15 13:50:00,50.23,50.28,50.22,50.23,38506.0,45.6118,45.6572,45.6027,45.6118,38506.0
2018-08-15 14:00:00,50.22,50.28,50.15,50.17,51211.0,45.6027,45.6572,45.5392,45.5573,51211.0
2018-08-15 14:10:00,50.17,50.22,50.13,50.19,83422.0,45.5573,45.6027,45.521,45.5755,83422.0
2018-08-15 14:20:00,50.19,50.24,50.12,50.14,60616.0,45.5755,45.6209,45.5119,45.5301,60616.0
2018-08-15 14:30:00,50.14,50.26,50.1,50.26,63083.0,45.5301,45.639,45.4937,45.639,63083.0
2018-08-15 14:40:00,50.25,50.27,50.15,50.19,35682.0,45.63,45.6481,45.5392,45.5755,35682.0
2018-08-15 14:50:00,50.19,50.32,50.19,50.32,44745.0,45.5755,45.6935,45.5755,45.6935,44745.0
2018-08-15 15:00:00,50.33,50.4,50.3,50.31,91615.0,45.7026,45.7662,45.6754,45.6844,91615.0
2018-08-15 15:10:00,50.32,50.33,50.21,50.22,92033.0,45.6935,45.7026,45.5936,45.6027,92033.0
2018-08-15 15:20:00,50.22,50.24,50.17,50.21,98150.0,45.6027,45.6209,45.5573,45.5936,98150.0
2018-08-15 15:30:00,50.21,50.41,50.21,50.29,94366.0,45.5936,45.7752,45.5936,45.6663,94366.0
2018-08-15 15:40:00,50.29,50.37,50.26,50.34,83814.0,45.6663,45.7389,45.639,45.7117,83814.0
2018-08-15 15:50:00,50.34,50.34,50.18,50.25,333585.0,45.7117,45.7117,45.5664,45.63,333585.0
2018-08-16 09:30:00,50.45,50.55,50.33,50.4,89619.0,45.8116,45.9024,45.7026,45.7662,89619.0
2018-08-16 09:40:00,50.4,50.59,50.38,50.54,86257.0,45.7662,45.9387,45.748,45.8933,86257.0
2018-08-16 09:50:00,50.54,50.84,50.52,50.82,109983.0,45.8933,46.1657,45.8751,46.1476,109983.0
2018-08-16 10:00:00,50.82,51.07,50.79,51.07,77281.0,46.1476,46.3746,46.1203,46.3746,77281.0
2018-08-16 10:10:00,51.08,51.11,50.95,51.05,50464.0,46.3836,46.4109,46.2656,46.3564,50464.0
2018-08-16 10:20:00,51.05,51.1,50.92,50.99,40878.0,46.3564,46.4018,46.2384,46.3019,40878.0
2018-08-16 10:30:00,51.0,51.18,50.98,51.17,63925.0,46.311,46.4745,46.2928,46.4654,63925.0
2018-08-16 10:40:00,51.17,51.24,51.12,51.13,50741.0,46.4654,46.5289,46.42,46.429,50741.0
2018-08-16 10:50:00,51.14,51.14,51.0,51.08,40111.0,46.4381,46.4381,46.311,46.3836,40111.0
2018-08-16 11:00:00,51.09,51.16,51.08,51.13,86088.0,46.3927,46.4563,46.3836,46.429,86088.0
2018-08-16 11:10:00,51.14,51.27,51.13,51.21,52174.0,46.4381,46.5562,46.429,46.5017,52174.0
2018-08-16 11:20:00,51.21,51.32,51.18,51.22,58901.0,46.5017,46.6016,46.4745,46.5108,58901.0
2018-08-16 11:30:00,51.22,51.25,51.14,51.22,87511.0,46.5108,46.538,46.4381,46.5108,87511.0
2018-08-16 11:40:00,51.21,51.25,51.18,51.19,56103.0,46.5017,46.538,46.4745,46.4835,56103.0
2018-08-16 11:50:00,51.18,51.28,51.15,51.28,33860.0,46.4745,46.5653,46.4472,46.5653,33860.0
2018-08-16 12:00:00,51.27,51.33,51.24,51.32,61197.0,46.5562,46.6107,46.5289,46.6016,61197.0
2018-08-16 12:10:00,51.33,51.42,51.32,51.39,40686.0,46.6107,46.6924,46.6016,46.6651,40686.0
2018-08-16 12:20:00,51.39,51.39,51.32,51.34,50602.0,46.6651,46.6651,46.6016,46.6197,50602.0
2018-08-16 12:30:00,51.34,51.34,51.18,51.2,38732.0,46.6197,46.6197,46.4745,46.4926,38732.0
2018-08-16 12:40:00,51.2,51.2,51.09,51.16,31742.0,46.4926,46.4926,46.3927,46.4563,31742.0
2018-08-16 12:50:00,51.15,51.17,51.1,51.11,26047.0,46.4472,46.4654,46.4018,46.4109,26047.0
2018-08-16 13:00:00,51.11,51.19,51.08,51.08,28500.0,46.4109,46.4835,46.3836,46.3836,28500.0
2018-08-16 13:10:00,51.08,51.14,51.07,51.14,65771.0,46.3836,46.4381,46.3746,46.4381,65771.0
2018-08-16 13:20:00,51.14,51.2,51.12,51.18,43665.0,46.4381,46.4926,46.42,46.4745,43665.0
2018-08-16 13:30:00,51.19,51.27,51.17,51.27,50179.0,46.4835,46.5562,46.4654,46.5562,50179.0
2018-08-16 13:40:00,51.26,51.27,51.12,51.13,62545.0,46.5471,46.5562,46.42,46.429,62545.0
2018-08-16 13:50:00,51.13,51.23,51.12,51.18,41654.0,46.429,46.5199,46.42,46.4745,41654.0
2018-08-16 14:00:00,51.18,51.2,51.12,51.18,41542.0,46.4745,46.4926,46.42,46.4745,41542.0
2018-08-16 14:10:00,51.19,51.23,51.15,51.21,49847.0,46.4835,46.5199,46.4472,46.5017,49847.0
2018-08-16 14:20:00,51.2,51.2,51.09,51.1,53005.0,46.4926,46.4926,46.3927,46.4018,53005.0
2018-08-16 14:30:00,51.09,51.1,50.99,51.07,56342.0,46.3927,46.4018,46.3019,46.3746,56342.0
2018-08-16 14:40:00,51.07,51.15,51.06,51.14,28524.0,46.3746,46.4472,46.3655,46.4381,28524.0
2018-08-16 14:50:00,51.14,51.16,51.1,51.12,41843.0,46.4381,46.4563,46.4018,46.42,41843.0
2018-08-16 15:00:00,51.13,51.19,51.09,51.13,34825.0,46.429,46.4835,46.3927,46.429,34825.0
2018-08-16 15:10:00,51.14,51.26,51.13,51.26,86538.0,46.4381,46.5471,46.429,46.5471,86538.0
2018-08-16 15:20:00,51.26,51.32,51.23,51.31,66924.0,46.5471,46.6016,46.5199,46.5925,66924.0
2018-08-16 15:30:00,51.3,51.31,51.2,51.22,136726.0,46.5834,46.5925,46.4926,46.5108,136726.0
2018-08-16 15:40:00,51.22,51.24,51.13,51.15,205390.0,46.5108,46.5289,46.429,46.4472,205390.0
2018-08-16 15:50:00,51.14,51.15,51.08,51.14,375704.0,46.4381,46.4472,46.3836,46.4381,375704.0
2018-08-17 09:30:00,50.94,51.01,50.62,50.83,248793.0,46.2565,46.3201,45.9659,46.1566,248793.0
2018-08-17 09:40:00,50.83,50.85,50.45,50.55,115604.0,46.1566,46.1748,45.8116,45.9024,115604.0
2018-08-17 09:50:00,50.54,50.72,50.5,50.6,64463.0,45.8933,46.0567,45.857,45.9478,64463.0
2018-08-17 10:00:00,50.6,50.61,50.37,50.46,125562.0,45.9478,45.9569,45.7389,45.8207,125562.0
2018-08-17 10:10:00,50.45,50.48,50.36,50.43,83915.0,45.8116,45.8388,45.7298,45.7934,83915.0
2018-08-17 10:20:00,50.44,50.45,50.32,50.39,65524.0,45.8025,45.8116,45.6935,45.7571,65524.0
2018-08-17 10:30:00,50.39,50.52,50.38,50.44,95792.0,45.7571,45.8751,45.748,45.8025,95792.0
2018-08-17 10:40:00,50.44,50.47,50.38,50.43,60183.0,45.8025,45.8297,45.748,45.7934,60183.0
2018-08-17 10:50:00,50.45,50.55,50.41,50.46,50391.0,45.8116,45.9024,45.7752,45.8207,50391.0
2018-08-17 11:00:00,50.45,50.5,50.36,50.48,57377.0,45.8116,45.857,45.7298,45.8388,57377.0
2018-08-17 11:10:00,50.48,50.57,50.4,50.53,48890.0,45.8388,45.9205,45.7662,45.8842,48890.0
2018-08-17 11:20:00,50.53,50.56,50.49,50.54,39832.0,45.8842,45.9115,45.8479,45.8933,39832.0
2018-08-17 11:30:00,50.54,50.55,50.49,50.52,40956.0,45.8933,45.9024,45.8479,45.8751,40956.0
2018-08-17 11:40:00,50.53,50.65,50.53,50.64,32824.0,45.8842,45.9932,45.8842,45.9841,32824.0
2018-08-17 11:50:00,50.63,50.71,50.62,50.7,37790.0,45.975,46.0477,45.9659,46.0386,37790.0
2018-08-17 12:00:00,50.7,50.74,50.66,50.74,55058.0,46.0386,46.0749,46.0023,46.0749,55058.0
2018-08-17 12:10:00,50.74,50.81,50.72,50.78,42535.0,46.0749,46.1385,46.0567,46.1112,42535.0
2018-08-17 12:20:00,50.78,50.83,50.75,50.8,43824.0,46.1112,46.1566,46.084,46.1294,43824.0
2018-08-17 12:30:00,50.8,50.81,50.68,50.72,70316.0,46.1294,46.1385,46.0204,46.0567,70316.0
2018-08-17 12:40:00,50.73,50.76,50.71,50.73,22827.0,46.0658,46.0931,46.0477,46.0658,22827.0
2018-08-17 12:50:00,50.73,50.77,50.61,50.61,44621.0,46.0658,46.1021,45.9569,45.9569,44621.0
2018-08-17 13:00:00,50.6,50.62,50.56,50.62,34588.0,45.9478,45.9659,45.9115,45.9659,34588.0
2018-08-17 13:10:00,50.61,50.62,50.57,50.62,20986.0,45.9569,45.9659,45.9205,45.9659,20986.0
2018-08-17 13:20:00,50.61,50.62,50.57,50.59,33855.0,45.9569,45.9659,45.9205,45.9387,33855.0
2018-08-17 13:30:00,50.6,50.66,50.6,50.66,25369.0,45.9478,46.0023,45.9478,46.0023,25369.0
2018-08-17 13:40:00,50.66,50.69,50.64,50.64,27211.0,46.0023,46.0295,45.9841,45.9841,27211.0
2018-08-17 13:50:00,50.65,50.66,50.59,50.65,33364.0,45.9932,46.0023,45.9387,45.9932,33364.0
2018-08-17 14:00:00,50.64,50.83,50.64,50.8,77636.0,45.9841,46.1566,45.9841,46.1294,77636.0
2018-08-17 14:10:00,50.8,50.85,50.75,50.8,49492.0,46.1294,46.1748,46.084,46.1294,49492.0
2018-08-17 14:20:00,50.81,50.87,50.79,50.84,60187.0,46.1385,46.193,46.1203,46.1657,60187.0
2018-08-17 14:30:00,50.83,50.92,50.83,50.91,40588.0,46.1566,46.2384,46.1566,46.2293,40588.0
2018-08-17 14:40:00,50.91,50.98,50.91,50.93,54025.0,46.2293,46.2928,46.2293,46.2474,54025.0
2018-08-17 14:50:00,50.93,51.01,50.91,50.98,87245.0,46.2474,46.3201,46.2293,46.2928,87245.0
2018-08-17 15:00:00,50.99,51.0,50.89,50.92,86287.0,46.3019,46.311,46.2111,46.2384,86287.0
2018-08-17 15:10:00,50.91,50.97,50.91,50.97,73774.0,46.2293,46.2838,46.2293,46.2838,73774.0
2018-08-17 15:20:00,50.97,51.0,50.93,50.96,77988.0,46.2838,46.311,46.2474,46.2747,77988.0
2018-08-17 15:30:00,50.96,50.96,50.91,50.93,67252.0,46.2747,46.2747,46.2293,46.2474,67252.0
2018-08-17 15:40:00,50.93,50.98,50.91,50.93,141880.0,46.2474,46.2928,46.2293,46.2474,141880.0
2018-08-17 15:50:00,50.92,50.94,50.87,50.91,264995.0,46.2384,46.2565,46.193,46.2293,264995.0
2018-08-20 09:30:00,51.0,51.22,50.95,51.21,80152.0,46.311,46.5108,46.2656,46.5017,80152.0
2018-08-20 09:40:00,51.21,51.23,51.09,51.12,66469.0,46.5017,46.5199,46.3927,46.42,66469.0
2018-08-20 09:50:00,51.11,51.17,51.03,51.14,47482.0,46.4109,46.4654,46.3382,46.4381,47482.0
2018-08-20 10:00:00,51.13,51.34,51.13,51.24,70110.0,46.429,46.6197,46.429,46.5289,70110.0
2018-08-20 10:10:00,51.24,51.25,51.05,51.11,67220.0,46.5289,46.538,46.3564,46.4109,67220.0
2018-08-20 10:20:00,51.12,51.13,51.02,51.1,58239.0,46.42,46.429,46.3292,46.4018,58239.0
2018-08-20 10:30:00,51.1,51.15,51.05,51.11,59170.0,46.4018,46.4472,46.3564,46.4109,59170.0
2018-08-20 10:40:00,51.09,51.17,51.06,51.1,114718.0,46.3927,46.4654,46.3655,46.4018,114718.0
2018-08-20 10:50:00,51.1,51.1,51.0,51.02,46348.0,46.4018,46.4018,46.311,46.3292,46348.0
2018-08-20 11:00:00,51.02,51.09,50.94,50.97,62825.0,46.3292,46.3927,46.2565,46.2838,62825.0
2018-08-20 11:10:00,50.98,51.05,50.94,51.04,40222.0,46.2928,46.3564,46.2565,46.3473,40222.0
2018-08-20 11:20:00,51.04,51.05,50.99,51.04,44904.0,46.3473,46.3564,46.3019,46.3473,44904.0
2018-08-20 11:30:00,51.04,51.21,51.03,51.18,66335.0,46.3473,46.5017,46.3382,46.4745,66335.0
2018-08-20 11:40:00,51.18,51.26,51.17,51.24,30051.0,46.4745,46.5471,46.4654,46.5289,30051.0
2018-08-20 11:50:00,51.25,51.28,51.16,51.16,64400.0,46.538,46.5653,46.4563,46.4563,64400.0
2018-08-20 12:00:00,51.16,51.29,51.13,51.25,42221.0,46.4563,46.5743,46.429,46.538,42221.0
2018-08-20 12:10:00,51.26,51.31,51.23,51.3,34103.0,46.5471,46.5925,46.5199,46.5834,34103.0
2018-08-20 12:20:00,51.3,51.33,51.26,51.26,24408.0,46.5834,46.6107,46.5471,46.5471,24408.0
2018-08-20 12:30:00,51.26,51.28,51.23,51.25,25816.0,46.5471,46.5653,46.5199,46.538,25816.0
2018-08-20 12:40:00,51.25,51.28,51.24,51.25,22510.0,46.538,46.5653,46.5289,46.538,22510.0
2018-08-20 12:50:00,51.25,51.3,51.23,51.28,40014.0,46.538,46.5834,46.5199,46.5653,40014.0
2018-08-20 13:00:00,51.29,51.31,51.29,51.3,32128.0,46.5743,46.5925,46.5743,46.5834,32128.0
2018-08-20 13:10:00,51.3,51.34,51.27,51.27,25831.0,46.5834,46.6197,46.5562,46.5562,25831.0
2018-08-20 13:20:00,51.27,51.37,51.27,51.36,38102.0,46.5562,46.647,46.5562,46.6379,38102.0
2018-08-20 13:30:00,51.35,51.38,51.34,51.34,17698.0,46.6288,46.6561,46.6197,46.6197,17698.0
2018-08-20 13:40:00,51.34,51.36,51.33,51.34,18018.0,46.6197,46.6379,46.6107,46.6197,18018.0
2018-08-20 13:50:00,51.34,51.34,51.29,51.3,22673.0,46.6197,46.6197,46.5743,46.5834,22673.0
2018-08-20 14:00:00,51.31,51.33,51.26,51.28,48953.0,46.5925,46.6107,46.5471,46.5653,48953.0
2018-08-20 14:10:00,51.28,51.36,51.28,51.35,28339.0,46.5653,46.6379,46.5653,46.6288,28339.0
2018-08-20 14:20:00,51.35,51.44,51.34,51.43,32163.0,46.6288,46.7105,46.6197,46.7015,32163.0
2018-08-20 14:30:00,51.43,51.46,51.37,51.38,41119.0,46.7015,46.7287,46.647,46.6561,41119.0
2018-08-20 14:40:00,51.38,51.38,51.29,51.35,49077.0,46.6561,46.6561,46.5743,46.6288,49077.0
2018-08-20 14:50:00,51.36,51.38,51.32,51.38,27103.0,46.6379,46.6561,46.6016,46.6561,27103.0
2018-08-20 15:00:00,51.37,51.4,51.36,51.38,30703.0,46.647,46.6742,46.6379,46.6561,30703.0
2018-08-20 15:10:00,51.38,51.42,51.37,51.41,27213.0,46.6561,46.6924,46.647,46.6833,27213.0
2018-08-20 15:20:00,51.41,51.44,51.39,51.44,44934.0,46.6833,46.7105,46.6651,46.7105,44934.0
2018-08-20 15:30:00,51.43,51.53,51.42,51.5,83815.0,46.7015,46.7923,46.6924,46.765,83815.0
2018-08-20 15:40:00,51.49,51.5,51.46,51.48,74181.0,46.756,46.765,46.7287,46.7469,74181.0
2018-08-20 15:50:00,51.48,51.48,51.4,51.43,306936.0,46.7469,46.7469,46.6742,46.7015,306936.0
2018-08-21 09:30:00,49.79,49.99,49.32,49.52,1462916.0,45.2123,45.3939,44.7855,44.9671,1462916.0
2018-08-21 09:40:00,49.52,49.88,49.49,49.74,918126.0,44.9671,45.294,44.9398,45.1668,918126.0
2018-08-21 09:50:00,49.73,49.83,49.55,49.79,1072762.0,45.1578,45.2486,44.9943,45.2123,1072762.0
2018-08-21 10:00:00,49.78,49.89,49.62,49.7,395483.0,45.2032,45.3031,45.0579,45.1305,395483.0
2018-08-21 10:10:00,49.71,49.99,49.67,49.98,651821.0,45.1396,45.3939,45.1033,45.3848,651821.0
2018-08-21 10:20:00,49.98,50.19,49.87,50.06,745422.0,45.3848,45.5755,45.2849,45.4574,745422.0
2018-08-21 10:30:00,50.07,50.3,50.0,50.28,456470.0,45.4665,45.6754,45.4029,45.6572,456470.0
2018-08-21 10:40:00,50.28,50.62,50.22,50.61,506263.0,45.6572,45.9659,45.6027,45.9569,506263.0
2018-08-21 10:50:00,50.61,50.77,50.4,50.53,473248.0,45.9569,46.1021,45.7662,45.8842,473248.0
2018-08-21 11:00:00,50.54,50.7,50.29,50.69,365729.0,45.8933,46.0386,45.6663,46.0295,365729.0
2018-08-21 11:10:00,50.69,50.7,50.32,50.54,552066.0,46.0295,46.0386,45.6935,45.8933,552066.0
2018-08-21 11:20:00,50.53,50.56,50.35,50.51,354959.0,45.8842,45.9115,45.7208,45.8661,354959.0
2018-08-21 11:30:00,50.5,50.51,50.27,50.49,338139.0,45.857,45.8661,45.6481,45.8479,338139.0
2018-08-21 11:40:00,50.5,50.5,50.35,50.43,168473.0,45.857,45.857,45.7208,45.7934,168473.0
2018-08-21 11:50:00,50.42,50.44,50.32,50.37,125881.0,45.7843,45.8025,45.6935,45.7389,125881.0
2018-08-21 12:00:00,50.37,50.48,50.37,50.48,200953.0,45.7389,45.8388,45.7389,45.8388,200953.0
2018-08-21 12:10:00,50.48,50.63,50.46,50.55,196206.0,45.8388,45.975,45.8207,45.9024,196206.0
2018-08-21 12:20:00,50.55,50.6,50.5,50.53,113101.0,45.9024,45.9478,45.857,45.8842,113101.0
2018-08-21 12:30:00,50.53,50.58,50.52,50.55,104794.0,45.8842,45.9296,45.8751,45.9024,104794.0
2018-08-21 12:40:00,50.55,50.56,50.46,50.46,190457.0,45.9024,45.9115,45.8207,45.8207,190457.0
2018-08-21 12:50:00,50.46,50.48,50.41,50.46,214485.0,45.8207,45.8388,45.7752,45.8207,214485.0
2018-08-21 13:00:00,50.46,50.49,50.34,50.37,194080.0,45.8207,45.8479,45.7117,45.7389,194080.0
2018-08-21 13:10:00,50.37,50.38,50.2,50.2,181364.0,45.7389,45.748,45.5846,45.5846,181364.0
2018-08-21 13:20:00,50.2,50.25,50.19,50.22,199464.0,45.5846,45.63,45.5755,45.6027,199464.0
2018-08-21 13:30:00,50.22,50.31,50.21,50.29,175780.0,45.6027,45.6844,45.5936,45.6663,175780.0
2018-08-21 13:40:00,50.29,50.44,50.29,50.43,136759.0,45.6663,45.8025,45.6663,45.7934,136759.0
2018-08-21 13:50:00,50.42,50.45,50.31,50.35,248873.0,45.7843,45.8116,45.6844,45.7208,248873.0
2018-08-21 14:00:00,50.35,50.45,50.3,50.32,142526.0,45.7208,45.8116,45.6754,45.6935,142526.0
2018-08-21 14:10:00,50.33,50.34,50.31,50.32,231042.0,45.7026,45.7117,45.6844,45.6935,231042.0
2018-08-21 14:20:00,50.32,50.33,50.19,50.24,182458.0,45.6935,45.7026,45.5755,45.6209,182458.0
2018-08-21 14:30:00,50.23,50.37,50.18,50.35,203878.0,45.6118,45.7389,45.5664,45.7208,203878.0
2018-08-21 14:40:00,50.35,50.36,50.23,50.24,202190.0,45.7208,45.7298,45.6118,45.6209,202190.0
2018-08-21 14:50:00,50.24,50.28,50.18,50.22,269675.0,45.6209,45.6572,45.5664,45.6027,269675.0
2018-08-21 15:00:00,50.22,50.26,50.18,50.21,271418.0,45.6027,45.639,45.5664,45.5936,271418.0
2018-08-21 15:10:00,50.21,50.22,50.19,50.2,165487.0,45.5936,45.6027,45.5755,45.5846,165487.0
2018-08-21 15:20:00,50.2,50.21,50.1,50.14,238959.0,45.5846,45.5936,45.4937,45.5301,238959.0
2018-08-21 15:30:00,50.14,50.2,50.13,50.18,289161.0,45.5301,45.5846,45.521,45.5664,289161.0
2018-08-21 15:40:00,50.17,50.2,50.12,50.18,472270.0,45.5573,45.5846,45.5119,45.5664,472270.0
2018-08-21 15:50:00,50.17,50.27,50.16,50.16,958040.0,45.5573,45.6481,45.5482,45.5482,958040.0
2018-08-22 09:30:00,49.97,50.59,49.9,50.5,231565.0,45.3757,45.9387,45.3121,45.857,231565.0
2018-08-22 09:40:00,50.5,50.79,50.49,50.67,177365.0,45.857,46.1203,45.8479,46.0113,177365.0
2018-08-22 09:50:00,50.66,50.87,50.57,50.8,187521.0,46.0023,46.193,45.9205,46.1294,187521.0
2018-08-22 10:00:00,50.8,50.82,50.64,50.67,117688.0,46.1294,46.1476,45.9841,46.0113,117688.0
2018-08-22 10:10:00,50.67,50.74,50.57,50.68,142855.0,46.0113,46.0749,45.9205,46.0204,142855.0
2018-08-22 10:20:00,50.69,50.69,50.5,50.55,121132.0,46.0295,46.0295,45.857,45.9024,121132.0
2018-08-22 10:30:00,50.56,50.59,50.5,50.55,148332.0,45.9115,45.9387,45.857,45.9024,148332.0
2018-08-22 10:40:00,50.56,50.69,50.54,50.68,63729.0,45.9115,46.0295,45.8933,46.0204,63729.0
2018-08-22 10:50:00,50.69,50.82,50.66,50.8,66253.0,46.0295,46.1476,46.0023,46.1294,66253.0
2018-08-22 11:00:00,50.8,50.93,50.79,50.88,57481.0,46.1294,46.2474,46.1203,46.202,57481.0
2018-08-22 11:10:00,50.87,50.88,50.8,50.83,56550.0,46.193,46.202,46.1294,46.1566,56550.0
2018-08-22 11:20:00,50.82,50.97,50.81,50.97,52587.0,46.1476,46.2838,46.1385,46.2838,52587.0
2018-08-22 11:30:00,50.97,50.97,50.85,50.94,105578.0,46.2838,46.2838,46.1748,46.2565,105578.0
2018-08-22 11:40:00,50.95,51.07,50.95,50.99,100651.0,46.2656,46.3746,46.2656,46.3019,100651.0
2018-08-22 11:50:00,50.97,51.07,50.97,51.05,54585.0,46.2838,46.3746,46.2838,46.3564,54585.0
2018-08-22 12:00:00,51.06,51.12,51.04,51.1,44209.0,46.3655,46.42,46.3473,46.4018,44209.0
2018-08-22 12:10:00,51.1,51.12,50.96,51.01,72101.0,46.4018,46.42,46.2747,46.3201,72101.0
2018-08-22 12:20:00,50.99,50.99,50.87,50.88,47910.0,46.3019,46.3019,46.193,46.202,47910.0
2018-08-22 12:30:00,50.88,50.95,50.84,50.87,37221.0,46.202,46.2656,46.1657,46.193,37221.0
2018-08-22 12:40:00,50.87,50.92,50.85,50.91,39410.0,46.193,46.2384,46.1748,46.2293,39410.0
2018-08-22 12:50:00,50.91,50.92,50.81,50.85,44157.0,46.2293,46.2384,46.1385,46.1748,44157.0
2018-08-22 13:00:00,50.86,51.5,50.83,50.9,143598.0,46.1839,46.765,46.1566,46.2202,143598.0
2018-08-22 13:10:00,50.91,50.97,50.88,50.95,61516.0,46.2293,46.2838,46.202,46.2656,61516.0
2018-08-22 13:20:00,50.95,50.99,50.93,50.97,45682.0,46.2656,46.3019,46.2474,46.2838,45682.0
2018-08-22 13:30:00,50.97,51.04,50.96,50.96,85832.0,46.2838,46.3473,46.2747,46.2747,85832.0
2018-08-22 13:40:00,50.97,51.01,50.95,50.98,47653.0,46.2838,46.3201,46.2656,46.2928,47653.0
2018-08-22 13:50:00,50.98,51.02,50.97,51.01,50416.0,46.2928,46.3292,46.2838,46.3201,50416.0
2018-08-22 14:00:00,51.01,51.11,50.95,50.95,81291.0,46.3201,46.4109,46.2656,46.2656,81291.0
2018-08-22 14:10:00,50.95,50.99,50.93,50.97,50829.0,46.2656,46.3019,46.2474,46.2838,50829.0
2018-08-22 14:20:00,50.96,50.98,50.84,50.9,38204.0,46.2747,46.2928,46.1657,46.2202,38204.0
2018-08-22 14:30:00,50.9,50.91,50.85,50.85,39340.0,46.2202,46.2293,46.1748,46.1748,39340.0
2018-08-22 14:40:00,50.85,50.85,50.8,50.8,66972.0,46.1748,46.1748,46.1294,46.1294,66972.0
2018-08-22 14:50:00,50.81,50.85,50.79,50.85,79126.0,46.1385,46.1748,46.1203,46.1748,79126.0
2018-08-22 15:00:00,50.86,50.92,50.84,50.91,60631.0,46.1839,46.2384,46.1657,46.2293,60631.0
2018-08-22 15:10:00,50.92,50.95,50.9,50.9,46781.0,46.2384,46.2656,46.2202,46.2202,46781.0
2018-08-22 15:20:00,50.9,50.95,50.89,50.94,50252.0,46.2202,46.2656,46.2111,46.2565,50252.0
2018-08-22 15:30:00,50.94,50.95,50.9,50.94,52885.0,46.2565,46.2656,46.2202,46.2565,52885.0
2018-08-22 15:40:00,50.93,51.2,50.89,50.99,329917.0,46.2474,46.4926,46.2111,46.3019,329917.0
2018-08-22 15:50:00,50.98,50.99,50.9,50.94,544305.0,46.2928,46.3019,46.2202,46.2565,544305.0
2018-08-23 09:30:00,50.95,50.99,50.6,50.76,157162.0,46.2656,46.3019,45.9478,46.0931,157162.0
2018-08-23 09:40:00,50.76,50.76,50.47,50.53,89203.0,46.0931,46.0931,45.8297,45.8842,89203.0
2018-08-23 09:50:00,50.53,50.56,50.25,50.26,149452.0,45.8842,45.9115,45.63,45.639,149452.0
2018-08-23 10:00:00,50.27,50.33,50.24,50.26,112761.0,45.6481,45.7026,45.6209,45.639,112761.0
2018-08-23 10:10:00,50.26,50.3,50.13,50.15,157239.0,45.639,45.6754,45.521,45.5392,157239.0
2018-08-23 10:20:00,50.15,50.32,50.15,50.31,97685.0,45.5392,45.6935,45.5392,45.6844,97685.0
2018-08-23 10:30:00,50.31,50.39,50.26,50.29,78918.0,45.6844,45.7571,45.639,45.6663,78918.0
2018-08-23 10:40:00,50.29,50.43,50.29,50.31,65942.0,45.6663,45.7934,45.6663,45.6844,65942.0
2018-08-23 10:50:00,50.31,50.32,50.16,50.17,83817.0,45.6844,45.6935,45.5482,45.5573,83817.0
2018-08-23 11:00:00,50.16,50.21,50.06,50.08,139676.0,45.5482,45.5936,45.4574,45.4756,139676.0
2018-08-23 11:10:00,50.08,50.1,49.92,49.93,108536.0,45.4756,45.4937,45.3303,45.3394,108536.0
2018-08-23 11:20:00,49.94,50.06,49.91,50.04,99986.0,45.3485,45.4574,45.3212,45.4393,99986.0
2018-08-23 11:30:00,50.04,50.1,49.96,49.97,101620.0,45.4393,45.4937,45.3666,45.3757,101620.0
2018-08-23 11:40:00,49.97,50.07,49.96,50.05,172188.0,45.3757,45.4665,45.3666,45.4483,172188.0
2018-08-23 11:50:00,50.05,50.13,50.04,50.05,50299.0,45.4483,45.521,45.4393,45.4483,50299.0
2018-08-23 12:00:00,50.06,50.07,49.99,50.05,136565.0,45.4574,45.4665,45.3939,45.4483,136565.0
2018-08-23 12:10:00,50.05,50.1,50.02,50.04,58087.0,45.4483,45.4937,45.4211,45.4393,58087.0
2018-08-23 12:20:00,50.05,50.15,50.04,50.15,58710.0,45.4483,45.5392,45.4393,45.5392,58710.0
2018-08-23 12:30:00,50.15,50.18,50.09,50.1,44874.0,45.5392,45.5664,45.4847,45.4937,44874.0
2018-08-23 12:40:00,50.1,50.21,50.09,50.2,70856.0,45.4937,45.5936,45.4847,45.5846,70856.0
2018-08-23 12:50:00,50.2,50.21,50.12,50.13,60189.0,45.5846,45.5936,45.5119,45.521,60189.0
2018-08-23 13:00:00,50.13,50.14,50.06,50.07,98056.0,45.521,45.5301,45.4574,45.4665,98056.0
2018-08-23 13:10:00,50.07,50.07,50.01,50.05,43686.0,45.4665,45.4665,45.412,45.4483,43686.0
2018-08-23 13:20:00,50.05,50.16,50.05,50.15,53627.0,45.4483,45.5482,45.4483,45.5392,53627.0
2018-08-23 13:30:00,50.15,50.16,50.08,50.1,78578.0,45.5392,45.5482,45.4756,45.4937,78578.0
2018-08-23 13:40:00,50.09,50.16,50.09,50.12,58166.0,45.4847,45.5482,45.4847,45.5119,58166.0
2018-08-23 13:50:00,50.13,50.13,50.1,50.12,50308.0,45.521,45.521,45.4937,45.5119,50308.0
2018-08-23 14:00:00,50.12,50.17,50.11,50.16,42831.0,45.5119,45.5573,45.5028,45.5482,42831.0
2018-08-23 14:10:00,50.15,50.16,50.13,50.14,33724.0,45.5392,45.5482,45.521,45.5301,33724.0
2018-08-23 14:20:00,50.14,50.14,50.07,50.11,100189.0,45.5301,45.5301,45.4665,45.5028,100189.0
2018-08-23 14:30:00,50.11,50.15,50.11,50.13,47509.0,45.5028,45.5392,45.5028,45.521,47509.0
2018-08-23 14:40:00,50.13,50.23,50.1,50.23,139534.0,45.521,45.6118,45.4937,45.6118,139534.0
2018-08-23 14:50:00,50.23,50.29,50.17,50.29,72851.0,45.6118,45.6663,45.5573,45.6663,72851.0
2018-08-23 15:00:00,50.28,50.29,50.22,50.23,56189.0,45.6572,45.6663,45.6027,45.6118,56189.0
2018-08-23 15:10:00,50.23,50.24,50.18,50.19,100627.0,45.6118,45.6209,45.5664,45.5755,100627.0
2018-08-23 15:20:00,50.19,50.24,50.18,50.23,101987.0,45.5755,45.6209,45.5664,45.6118,101987.0
2018-08-23 15:30:00,50.23,50.24,50.18,50.23,136494.0,45.6118,45.6209,45.5664,45.6118,136494.0
2018-08-23 15:40:00,50.23,50.24,50.14,50.18,183477.0,45.6118,45.6209,45.5301,45.5664,183477.0
2018-08-23 15:50:00,50.17,50.19,50.13,50.17,375692.0,45.5573,45.5755,45.521,45.5573,375692.0
2018-08-24 09:30:00,50.47,50.59,50.41,50.59,104131.0,45.8297,45.9387,45.7752,45.9387,104131.0
2018-08-24 09:40:00,50.6,50.66,50.48,50.63,182700.0,45.9478,46.0023,45.8388,45.975,182700.0
2018-08-24 09:50:00,50.62,50.65,50.48,50.56,83984.0,45.9659,45.9932,45.8388,45.9115,83984.0
2018-08-24 10:00:00,50.55,50.68,50.5,50.58,97645.0,45.9024,46.0204,45.857,45.9296,97645.0
2018-08-24 10:10:00,50.58,50.67,50.53,50.55,105881.0,45.9296,46.0113,45.8842,45.9024,105881.0
2018-08-24 10:20:00,50.55,50.72,50.55,50.71,84175.0,45.9024,46.0567,45.9024,46.0477,84175.0
2018-08-24 10:30:00,50.72,50.8,50.61,50.78,66359.0,46.0567,46.1294,45.9569,46.1112,66359.0
2018-08-24 10:40:00,50.78,50.85,50.72,50.78,57248.0,46.1112,46.1748,46.0567,46.1112,57248.0
2018-08-24 10:50:00,50.78,50.8,50.72,50.79,47476.0,46.1112,46.1294,46.0567,46.1203,47476.0
2018-08-24 11:00:00,50.8,50.8,50.63,50.69,57527.0,46.1294,46.1294,45.975,46.0295,57527.0
2018-08-24 11:10:00,50.68,50.79,50.68,50.78,43277.0,46.0204,46.1203,46.0204,46.1112,43277.0
2018-08-24 11:20:00,50.78,50.78,50.64,50.74,68124.0,46.1112,46.1112,45.9841,46.0749,68124.0
2018-08-24 11:30:00,50.75,50.81,50.69,50.77,64076.0,46.084,46.1385,46.0295,46.1021,64076.0
2018-08-24 11:40:00,50.77,50.88,50.77,50.86,57611.0,46.1021,46.202,46.1021,46.1839,57611.0
2018-08-24 11:50:00,50.86,50.89,50.79,50.88,61375.0,46.1839,46.2111,46.1203,46.202,61375.0
2018-08-24 12:00:00,50.89,50.91,50.81,50.85,60463.0,46.2111,46.2293,46.1385,46.1748,60463.0
2018-08-24 12:10:00,50.85,50.9,50.79,50.9,34159.0,46.1748,46.2202,46.1203,46.2202,34159.0
2018-08-24 12:20:00,50.9,50.9,50.83,50.84,40791.0,46.2202,46.2202,46.1566,46.1657,40791.0
2018-08-24 12:30:00,50.84,50.85,50.76,50.77,31287.0,46.1657,46.1748,46.0931,46.1021,31287.0
2018-08-24 12:40:00,50.78,50.82,50.74,50.8,32881.0,46.1112,46.1476,46.0749,46.1294,32881.0
2018-08-24 12:50:00,50.8,50.81,50.68,50.75,161958.0,46.1294,46.1385,46.0204,46.084,161958.0
2018-08-24 13:00:00,50.76,50.81,50.7,50.7,65875.0,46.0931,46.1385,46.0386,46.0386,65875.0
2018-08-24 13:10:00,50.71,50.72,50.64,50.71,41530.0,46.0477,46.0567,45.9841,46.0477,41530.0
2018-08-24 13:20:00,50.72,50.72,50.67,50.68,42307.0,46.0567,46.0567,46.0113,46.0204,42307.0
2018-08-24 13:30:00,50.69,50.69,50.61,50.62,49695.0,46.0295,46.0295,45.9569,45.9659,49695.0
2018-08-24 13:40:00,50.62,50.65,50.57,50.65,48857.0,45.9659,45.9932,45.9205,45.9932,48857.0
2018-08-24 13:50:00,50.65,50.69,50.63,50.69,94116.0,45.9932,46.0295,45.975,46.0295,94116.0
2018-08-24 14:00:00,50.69,50.7,50.67,50.67,63998.0,46.0295,46.0386,46.0113,46.0113,63998.0
2018-08-24 14:10:00,50.68,50.68,50.6,50.6,52256.0,46.0204,46.0204,45.9478,45.9478,52256.0
2018-08-24 14:20:00,50.61,50.63,50.56,50.6,84112.0,45.9569,45.975,45.9115,45.9478,84112.0
2018-08-24 14:30:00,50.6,50.61,50.57,50.58,48740.0,45.9478,45.9569,45.9205,45.9296,48740.0
2018-08-24 14:40:00,50.59,50.64,50.59,50.6,50500.0,45.9387,45.9841,45.9387,45.9478,50500.0
2018-08-24 14:50:00,50.61,50.61,50.57,50.57,25841.0,45.9569,45.9569,45.9205,45.9205,25841.0
2018-08-24 15:00:00,50.57,50.59,50.53,50.53,23923.0,45.9205,45.9387,45.8842,45.8842,23923.0
2018-08-24 15:10:00,50.54,50.58,50.53,50.54,26992.0,45.8933,45.9296,45.8842,45.8933,26992.0
2018-08-24 15:20:00,50.54,50.54,50.5,50.53,85951.0,45.8933,45.8933,45.857,45.8842,85951.0
2018-08-24 15:30:00,50.52,50.58,50.49,50.55,78172.0,45.8751,45.9296,45.8479,45.9024,78172.0
2018-08-24 15:40:00,50.55,50.64,50.54,50.6,148089.0,45.9024,45.9841,45.8933,45.9478,148089.0
2018-08-24 15:50:00,50.6,50.61,50.54,50.55,429594.0,45.9478,45.9569,45.8933,45.9024,429594.0
2018-08-27 09:30:00,50.83,51.13,50.83,51.13,109563.0,46.1566,46.429,46.1566,46.429,109563.0
2018-08-27 09:40:00,51.12,51.4,51.1,51.37,91088.0,46.42,46.6742,46.4018,46.647,91088.0
2018-08-27 09:50:00,51.37,51.5,51.36,51.45,103481.0,46.647,46.765,46.6379,46.7196,103481.0
2018-08-27 10:00:00,51.46,51.65,51.45,51.58,135771.0,46.7287,46.9012,46.7196,46.8377,135771.0
2018-08-27 10:10:00,51.57,51.76,51.45,51.62,215000.0,46.8286,47.0011,46.7196,46.874,215000.0
2018-08-27 10:20:00,51.62,51.79,51.61,51.78,148985.0,46.874,47.0284,46.8649,47.0193,148985.0
2018-08-27 10:30:00,51.77,51.78,51.55,51.56,83374.0,47.0102,47.0193,46.8104,46.8195,83374.0
2018-08-27 10:40:00,51.57,51.71,51.57,51.64,80432.0,46.8286,46.9557,46.8286,46.8922,80432.0
2018-08-27 10:50:00,51.65,51.66,51.57,51.65,73511.0,46.9012,46.9103,46.8286,46.9012,73511.0
2018-08-27 11:00:00,51.65,51.74,51.64,51.7,74541.0,46.9012,46.983,46.8922,46.9466,74541.0
2018-08-27 11:10:00,51.7,51.72,51.66,51.67,95735.0,46.9466,46.9648,46.9103,46.9194,95735.0
2018-08-27 11:20:00,51.67,51.73,51.57,51.58,91604.0,46.9194,46.9739,46.8286,46.8377,91604.0
2018-08-27 11:30:00,51.57,51.64,51.56,51.58,84696.0,46.8286,46.8922,46.8195,46.8377,84696.0
2018-08-27 11:40:00,51.59,51.7,51.56,51.68,99798.0,46.8468,46.9466,46.8195,46.9285,99798.0
2018-08-27 11:50:00,51.69,51.69,51.61,51.64,78994.0,46.9376,46.9376,46.8649,46.8922,78994.0
2018-08-27 12:00:00,51.64,51.66,51.62,51.65,63716.0,46.8922,46.9103,46.874,46.9012,63716.0
2018-08-27 12:10:00,51.65,51.72,51.65,51.69,350460.0,46.9012,46.9648,46.9012,46.9376,350460.0
2018-08-27 12:20:00,51.69,51.79,51.68,51.7,54064.0,46.9376,47.0284,46.9285,46.9466,54064.0
2018-08-27 12:30:00,51.7,51.71,51.66,51.67,33842.0,46.9466,46.9557,46.9103,46.9194,33842.0
2018-08-27 12:40:00,51.67,51.68,51.55,51.56,56645.0,46.9194,46.9285,46.8104,46.8195,56645.0
2018-08-27 12:50:00,51.56,51.57,51.52,51.55,194897.0,46.8195,46.8286,46.7832,46.8104,194897.0
2018-08-27 13:00:00,51.55,51.55,51.49,51.53,43063.0,46.8104,46.8104,46.756,46.7923,43063.0
2018-08-27 13:10:00,51.52,51.53,51.47,51.49,83656.0,46.7832,46.7923,46.7378,46.756,83656.0
2018-08-27 13:20:00,51.49,51.51,51.46,51.5,37643.0,46.756,46.7741,46.7287,46.765,37643.0
2018-08-27 13:30:00,51.5,51.53,51.49,51.5,39065.0,46.765,46.7923,46.756,46.765,39065.0
2018-08-27 13:40:00,51.49,51.5,51.46,51.47,27353.0,46.756,46.765,46.7287,46.7378,27353.0
2018-08-27 13:50:00,51.47,51.49,51.43,51.49,39302.0,46.7378,46.756,46.7015,46.756,39302.0
2018-08-27 14:00:00,51.48,51.52,51.45,51.47,48504.0,46.7469,46.7832,46.7196,46.7378,48504.0
2018-08-27 14:10:00,51.46,51.48,51.4,51.4,33917.0,46.7287,46.7469,46.6742,46.6742,33917.0
2018-08-27 14:20:00,51.41,51.43,51.34,51.39,47732.0,46.6833,46.7015,46.6197,46.6651,47732.0
2018-08-27 14:30:00,51.39,51.41,51.38,51.4,130345.0,46.6651,46.6833,46.6561,46.6742,130345.0
2018-08-27 14:40:00,51.4,51.41,51.37,51.4,57154.0,46.6742,46.6833,46.647,46.6742,57154.0
2018-08-27 14:50:00,51.4,51.41,51.35,51.4,50769.0,46.6742,46.6833,46.6288,46.6742,50769.0
2018-08-27 15:00:00,51.39,51.44,51.37,51.41,100726.0,46.6651,46.7105,46.647,46.6833,100726.0
2018-08-27 15:10:00,51.41,51.45,51.35,51.36,49708.0,46.6833,46.7196,46.6288,46.6379,49708.0
2018-08-27 15:20:00,51.36,51.46,51.36,51.43,77840.0,46.6379,46.7287,46.6379,46.7015,77840.0
2018-08-27 15:30:00,51.43,51.48,51.41,51.43,84729.0,46.7015,46.7469,46.6833,46.7015,84729.0
2018-08-27 15:40:00,51.43,51.45,51.36,51.37,273299.0,46.7015,46.7196,46.6379,46.647,273299.0
2018-08-27 15:50:00,51.36,51.41,51.35,51.37,296808.0,46.6379,46.6833,46.6288,46.647,296808.0
2018-08-28 09:30:00,51.58,51.8,51.52,51.75,155635.0,46.8377,47.0374,46.7832,46.992,155635.0
2018-08-28 09:40:00,51.74,51.76,51.55,51.58,192297.0,46.983,47.0011,46.8104,46.8377,192297.0
2018-08-28 09:50:00,51.57,51.63,51.43,51.62,97156.0,46.8286,46.8831,46.7015,46.874,97156.0
2018-08-28 10:00:00,51.62,51.66,51.57,51.58,159423.0,46.874,46.9103,46.8286,46.8377,159423.0
2018-08-28 10:10:00,51.58,51.69,51.56,51.63,140366.0,46.8377,46.9376,46.8195,46.8831,140366.0
2018-08-28 10:20:00,51.63,51.64,51.52,51.57,67031.0,46.8831,46.8922,46.7832,46.8286,67031.0
2018-08-28 10:30:00,51.57,51.57,51.49,51.53,127092.0,46.8286,46.8286,46.756,46.7923,127092.0
2018-08-28 10:40:00,51.53,51.59,51.45,51.57,141880.0,46.7923,46.8468,46.7196,46.8286,141880.0
2018-08-28 10:50:00,51.56,51.62,51.55,51.61,109052.0,46.8195,46.874,46.8104,46.8649,109052.0
2018-08-28 11:00:00,51.61,51.62,51.48,51.49,136707.0,46.8649,46.874,46.7469,46.756,136707.0
2018-08-28 11:10:00,51.49,51.52,51.44,51.49,54811.0,46.756,46.7832,46.7105,46.756,54811.0
2018-08-28 11:20:00,51.49,51.51,51.45,51.48,53843.0,46.756,46.7741,46.7196,46.7469,53843.0
2018-08-28 11:30:00,51.48,51.48,51.36,51.39,47449.0,46.7469,46.7469,46.6379,46.6651,47449.0
2018-08-28 11:40:00,51.39,51.45,51.37,51.38,47802.0,46.6651,46.7196,46.647,46.6561,47802.0
2018-08-28 11:50:00,51.39,51.41,51.27,51.27,58866.0,46.6651,46.6833,46.5562,46.5562,58866.0
2018-08-28 12:00:00,51.27,51.33,51.25,51.33,103544.0,46.5562,46.6107,46.538,46.6107,103544.0
2018-08-28 12:10:00,51.33,51.41,51.27,51.38,39081.0,46.6107,46.6833,46.5562,46.6561,39081.0
2018-08-28 12:20:00,51.38,51.39,51.33,51.34,28664.0,46.6561,46.6651,46.6107,46.6197,28664.0
2018-08-28 12:30:00,51.35,51.37,51.3,51.32,61564.0,46.6288,46.647,46.5834,46.6016,61564.0
2018-08-28 12:40:00,51.32,51.36,51.28,51.36,43168.0,46.6016,46.6379,46.5653,46.6379,43168.0
2018-08-28 12:50:00,51.36,51.37,51.33,51.37,38551.0,46.6379,46.647,46.6107,46.647,38551.0
2018-08-28 13:00:00,51.38,51.41,51.36,51.39,44683.0,46.6561,46.6833,46.6379,46.6651,44683.0
2018-08-28 13:10:00,51.39,51.4,51.34,51.4,41750.0,46.6651,46.6742,46.6197,46.6742,41750.0
2018-08-28 13:20:00,51.39,51.41,51.26,51.31,47423.0,46.6651,46.6833,46.5471,46.5925,47423.0
2018-08-28 13:30:00,51.31,51.36,51.28,51.34,46512.0,46.5925,46.6379,46.5653,46.6197,46512.0
2018-08-28 13:40:00,51.34,51.39,51.33,51.37,62411.0,46.6197,46.6651,46.6107,46.647,62411.0
2018-08-28 13:50:00,51.37,51.38,51.27,51.29,136304.0,46.647,46.6561,46.5562,46.5743,136304.0
2018-08-28 14:00:00,51.29,51.31,51.21,51.3,100839.0,46.5743,46.5925,46.5017,46.5834,100839.0
2018-08-28 14:10:00,51.3,51.31,51.23,51.29,151512.0,46.5834,46.5925,46.5199,46.5743,151512.0
2018-08-28 14:20:00,51.29,51.34,51.27,51.31,115645.0,46.5743,46.6197,46.5562,46.5925,115645.0
2018-08-28 14:30:00,51.31,51.31,51.23,51.24,104931.0,46.5925,46.5925,46.5199,46.5289,104931.0
2018-08-28 14:40:00,51.23,51.3,51.23,51.25,79311.0,46.5199,46.5834,46.5199,46.538,79311.0
2018-08-28 14:50:00,51.26,51.29,51.23,51.29,50090.0,46.5471,46.5743,46.5199,46.5743,50090.0
2018-08-28 15:00:00,51.29,51.31,51.24,51.27,67873.0,46.5743,46.5925,46.5289,46.5562,67873.0
2018-08-28 15:10:00,51.27,51.31,51.24,51.25,111841.0,46.5562,46.5925,46.5289,46.538,111841.0
2018-08-28 15:20:00,51.25,51.3,51.22,51.26,80397.0,46.538,46.5834,46.5108,46.5471,80397.0
2018-08-28 15:30:00,51.26,51.29,51.23,51.26,116769.0,46.5471,46.5743,46.5199,46.5471,116769.0
2018-08-28 15:40:00,51.26,51.26,51.22,51.23,123987.0,46.5471,46.5471,46.5108,46.5199,123987.0
2018-08-28 15:50:00,51.22,51.26,51.18,51.25,421318.0,46.5108,46.5471,46.4745,46.538,421318.0
2018-08-29 09:30:00,51.35,51.4,51.14,51.19,131260.0,46.6288,46.6742,46.4381,46.4835,131260.0
2018-08-29 09:40:00,51.18,51.33,51.15,51.17,96698.0,46.4745,46.6107,46.4472,46.4654,96698.0
2018-08-29 09:50:00,51.18,51.34,51.17,51.25,112631.0,46.4745,46.6197,46.4654,46.538,112631.0
2018-08-29 10:00:00,51.25,51.29,51.19,51.28,73417.0,46.538,46.5743,46.4835,46.5653,73417.0
2018-08-29 10:10:00,51.28,51.32,51.19,51.32,91890.0,46.5653,46.6016,46.4835,46.6016,91890.0
2018-08-29 10:20:00,51.32,51.42,51.27,51.41,75208.0,46.6016,46.6924,46.5562,46.6833,75208.0
2018-08-29 10:30:00,51.41,51.47,51.37,51.42,69949.0,46.6833,46.7378,46.647,46.6924,69949.0
2018-08-29 10:40:00,51.42,51.53,51.37,51.53,155497.0,46.6924,46.7923,46.647,46.7923,155497.0
2018-08-29 10:50:00,51.55,51.6,51.38,51.51,78875.0,46.8104,46.8558,46.6561,46.7741,78875.0
2018-08-29 11:00:00,51.5,51.6,51.49,51.6,63057.0,46.765,46.8558,46.756,46.8558,63057.0
2018-08-29 11:10:00,51.59,51.61,51.42,51.5,101578.0,46.8468,46.8649,46.6924,46.765,101578.0
2018-08-29 11:20:00,51.51,51.63,51.48,51.62,77333.0,46.7741,46.8831,46.7469,46.874,77333.0
2018-08-29 11:30:00,51.63,51.69,51.52,51.54,78226.0,46.8831,46.9376,46.7832,46.8014,78226.0
2018-08-29 11:40:00,51.55,51.6,51.48,51.51,87797.0,46.8104,46.8558,46.7469,46.7741,87797.0
2018-08-29 11:50:00,51.51,51.55,51.47,51.5,77951.0,46.7741,46.8104,46.7378,46.765,77951.0
2018-08-29 12:00:00,51.51,51.54,51.49,51.51,79127.0,46.7741,46.8014,46.756,46.7741,79127.0
2018-08-29 12:10:00,51.52,51.68,51.5,51.68,72914.0,46.7832,46.9285,46.765,46.9285,72914.0
2018-08-29 12:20:00,51.67,51.68,51.55,51.59,71427.0,46.9194,46.9285,46.8104,46.8468,71427.0
2018-08-29 12:30:00,51.59,51.61,51.53,51.61,49218.0,46.8468,46.8649,46.7923,46.8649,49218.0
2018-08-29 12:40:00,51.6,51.68,51.6,51.62,93462.0,46.8558,46.9285,46.8558,46.874,93462.0
2018-08-29 12:50:00,51.62,51.63,51.55,51.58,46809.0,46.874,46.8831,46.8104,46.8377,46809.0
2018-08-29 13:00:00,51.58,51.68,51.56,51.67,64394.0,46.8377,46.9285,46.8195,46.9194,64394.0
2018-08-29 13:10:00,51.66,51.72,51.62,51.63,55787.0,46.9103,46.9648,46.874,46.8831,55787.0
2018-08-29 13:20:00,51.62,51.67,51.59,51.64,98056.0,46.874,46.9194,46.8468,46.8922,98056.0
2018-08-29 13:30:00,51.64,51.66,51.58,51.61,47212.0,46.8922,46.9103,46.8377,46.8649,47212.0
2018-08-29 13:40:00,51.62,51.65,51.52,51.52,58760.0,46.874,46.9012,46.7832,46.7832,58760.0
2018-08-29 13:50:00,51.52,51.55,51.45,51.54,116482.0,46.7832,46.8104,46.7196,46.8014,116482.0
2018-08-29 14:00:00,51.53,51.57,51.53,51.55,49608.0,46.7923,46.8286,46.7923,46.8104,49608.0
2018-08-29 14:10:00,51.55,51.58,51.55,51.56,54637.0,46.8104,46.8377,46.8104,46.8195,54637.0
2018-08-29 14:20:00,51.56,51.57,51.5,51.54,55144.0,46.8195,46.8286,46.765,46.8014,55144.0
2018-08-29 14:30:00,51.54,51.58,51.53,51.57,52473.0,46.8014,46.8377,46.7923,46.8286,52473.0
2018-08-29 14:40:00,51.58,51.58,51.47,51.53,93942.0,46.8377,46.8377,46.7378,46.7923,93942.0
2018-08-29 14:50:00,51.53,51.54,51.38,51.4,102345.0,46.7923,46.8014,46.6561,46.6742,102345.0
2018-08-29 15:00:00,51.41,51.47,51.39,51.46,78261.0,46.6833,46.7378,46.6651,46.7287,78261.0
2018-08-29 15:10:00,51.46,51.49,51.45,51.48,50725.0,46.7287,46.756,46.7196,46.7469,50725.0
2018-08-29 15:20:00,51.48,51.53,51.39,51.4,161445.0,46.7469,46.7923,46.6651,46.6742,161445.0
2018-08-29 15:30:00,51.41,51.5,51.4,51.5,146368.0,46.6833,46.765,46.6742,46.765,146368.0
2018-08-29 15:40:00,51.5,51.53,51.43,51.45,143364.0,46.765,46.7923,46.7015,46.7196,143364.0
2018-08-29 15:50:00,51.46,51.48,51.32,51.34,429005.0,46.7287,46.7469,46.6016,46.6197,429005.0
2018-08-30 09:30:00,51.15,51.29,50.98,51.03,66115.0,46.4472,46.5743,46.2928,46.3382,66115.0
2018-08-30 09:40:00,51.02,51.22,51.02,51.05,50686.0,46.3292,46.5108,46.3292,46.3564,50686.0
2018-08-30 09:50:00,51.04,51.07,50.97,51.06,56035.0,46.3473,46.3746,46.2838,46.3655,56035.0
2018-08-30 10:00:00,51.06,51.14,50.89,50.91,47991.0,46.3655,46.4381,46.2111,46.2293,47991.0
2018-08-30 10:10:00,50.92,50.98,50.88,50.97,38097.0,46.2384,46.2928,46.202,46.2838,38097.0
2018-08-30 10:20:00,50.96,50.97,50.85,50.9,53323.0,46.2747,46.2838,46.1748,46.2202,53323.0
2018-08-30 10:30:00,50.9,50.96,50.82,50.93,40404.0,46.2202,46.2747,46.1476,46.2474,40404.0
2018-08-30 10:40:00,50.93,50.97,50.84,50.9,52392.0,46.2474,46.2838,46.1657,46.2202,52392.0
2018-08-30 10:50:00,50.9,50.92,50.72,50.75,56090.0,46.2202,46.2384,46.0567,46.084,56090.0
2018-08-30 11:00:00,50.76,50.86,50.73,50.77,71545.0,46.0931,46.1839,46.0658,46.1021,71545.0
2018-08-30 11:10:00,50.77,50.86,50.76,50.82,78509.0,46.1021,46.1839,46.0931,46.1476,78509.0
2018-08-30 11:20:00,50.81,50.81,50.68,50.71,43861.0,46.1385,46.1385,46.0204,46.0477,43861.0
2018-08-30 11:30:00,50.71,50.78,50.68,50.7,39612.0,46.0477,46.1112,46.0204,46.0386,39612.0
2018-08-30 11:40:00,50.7,50.73,50.66,50.72,29695.0,46.0386,46.0658,46.0023,46.0567,29695.0
2018-08-30 11:50:00,50.71,50.75,50.68,50.7,35970.0,46.0477,46.084,46.0204,46.0386,35970.0
2018-08-30 12:00:00,50.7,50.77,50.69,50.69,21594.0,46.0386,46.1021,46.0295,46.0295,21594.0
2018-08-30 12:10:00,50.69,50.77,50.68,50.74,22504.0,46.0295,46.1021,46.0204,46.0749,22504.0
2018-08-30 12:20:00,50.75,50.81,50.74,50.79,27527.0,46.084,46.1385,46.0749,46.1203,27527.0
2018-08-30 12:30:00,50.78,50.83,50.76,50.78,25925.0,46.1112,46.1566,46.0931,46.1112,25925.0
2018-08-30 12:40:00,50.79,50.82,50.77,50.78,9842.0,46.1203,46.1476,46.1021,46.1112,9842.0
2018-08-30 12:50:00,50.78,50.85,50.78,50.85,17663.0,46.1112,46.1748,46.1112,46.1748,17663.0
2018-08-30 13:00:00,50.85,50.9,50.85,50.9,26399.0,46.1748,46.2202,46.1748,46.2202,26399.0
2018-08-30 13:10:00,50.9,50.93,50.88,50.9,32063.0,46.2202,46.2474,46.202,46.2202,32063.0
2018-08-30 13:20:00,50.9,50.91,50.85,50.87,75634.0,46.2202,46.2293,46.1748,46.193,75634.0
2018-08-30 13:30:00,50.87,50.91,50.84,50.86,65867.0,46.193,46.2293,46.1657,46.1839,65867.0
2018-08-30 13:40:00,50.86,50.86,50.82,50.85,39204.0,46.1839,46.1839,46.1476,46.1748,39204.0
2018-08-30 13:50:00,50.85,50.86,50.83,50.84,33798.0,46.1748,46.1839,46.1566,46.1657,33798.0
2018-08-30 14:00:00,50.84,50.86,50.74,50.76,50596.0,46.1657,46.1839,46.0749,46.0931,50596.0
2018-08-30 14:10:00,50.76,50.81,50.61,50.61,71295.0,46.0931,46.1385,45.9569,45.9569,71295.0
2018-08-30 14:20:00,50.61,50.67,50.54,50.63,55094.0,45.9569,46.0113,45.8933,45.975,55094.0
2018-08-30 14:30:00,50.62,50.8,50.62,50.8,189225.0,45.9659,46.1294,45.9659,46.1294,189225.0
2018-08-30 14:40:00,50.8,50.8,50.73,50.78,56738.0,46.1294,46.1294,46.0658,46.1112,56738.0
2018-08-30 14:50:00,50.79,50.79,50.69,50.7,43521.0,46.1203,46.1203,46.0295,46.0386,43521.0
2018-08-30 15:00:00,50.69,50.7,50.51,50.54,83833.0,46.0295,46.0386,45.8661,45.8933,83833.0
2018-08-30 15:10:00,50.53,50.6,50.52,50.57,72005.0,45.8842,45.9478,45.8751,45.9205,72005.0
2018-08-30 15:20:00,50.58,50.61,50.55,50.6,48415.0,45.9296,45.9569,45.9024,45.9478,48415.0
2018-08-30 15:30:00,50.61,50.67,50.61,50.67,108674.0,45.9569,46.0113,45.9569,46.0113,108674.0
2018-08-30 15:40:00,50.66,50.69,50.61,50.62,156629.0,46.0023,46.0295,45.9569,45.9659,156629.0
2018-08-30 15:50:00,50.62,50.67,50.53,50.56,698349.0,45.9659,46.0113,45.8842,45.9115,698349.0
2018-08-31 09:30:00,50.38,50.51,50.2,50.44,106275.0,45.748,45.8661,45.5846,45.8025,106275.0
2018-08-31 09:40:00,50.46,50.46,50.23,50.3,57262.0,45.8207,45.8207,45.6118,45.6754,57262.0
2018-08-31 09:50:00,50.32,50.43,50.3,50.43,95297.0,45.6935,45.7934,45.6754,45.7934,95297.0
2018-08-31 10:00:00,50.44,50.49,50.37,50.41,104280.0,45.8025,45.8479,45.7389,45.7752,104280.0
2018-08-31 10:10:00,50.42,50.52,50.42,50.42,136004.0,45.7843,45.8751,45.7843,45.7843,136004.0
2018-08-31 10:20:00,50.43,50.52,50.35,50.38,108657.0,45.7934,45.8751,45.7208,45.748,108657.0
2018-08-31 10:30:00,50.39,50.56,50.36,50.55,99092.0,45.7571,45.9115,45.7298,45.9024,99092.0
2018-08-31 10:40:00,50.56,50.56,50.47,50.48,84812.0,45.9115,45.9115,45.8297,45.8388,84812.0
2018-08-31 10:50:00,50.49,50.51,50.44,50.47,71195.0,45.8479,45.8661,45.8025,45.8297,71195.0
2018-08-31 11:00:00,50.48,50.53,50.4,50.4,103879.0,45.8388,45.8842,45.7662,45.7662,103879.0
2018-08-31 11:10:00,50.41,50.48,50.37,50.41,115356.0,45.7752,45.8388,45.7389,45.7752,115356.0
2018-08-31 11:20:00,50.41,50.42,50.31,50.37,81743.0,45.7752,45.7843,45.6844,45.7389,81743.0
2018-08-31 11:30:00,50.37,50.53,50.37,50.52,51082.0,45.7389,45.8842,45.7389,45.8751,51082.0
2018-08-31 11:40:00,50.51,50.53,50.41,50.41,45010.0,45.8661,45.8842,45.7752,45.7752,45010.0
2018-08-31 11:50:00,50.41,50.49,50.4,50.43,39784.0,45.7752,45.8479,45.7662,45.7934,39784.0
2018-08-31 12:00:00,50.42,50.42,50.27,50.33,65292.0,45.7843,45.7843,45.6481,45.7026,65292.0
2018-08-31 12:10:00,50.32,50.4,50.29,50.37,28515.0,45.6935,45.7662,45.6663,45.7389,28515.0
2018-08-31 12:20:00,50.36,50.41,50.32,50.41,96555.0,45.7298,45.7752,45.6935,45.7752,96555.0
2018-08-31 12:30:00,50.41,50.43,50.3,50.37,74443.0,45.7752,45.7934,45.6754,45.7389,74443.0
2018-08-31 12:40:00,50.36,50.48,50.36,50.47,46023.0,45.7298,45.8388,45.7298,45.8297,46023.0
2018-08-31 12:50:00,50.48,50.55,50.46,50.54,33985.0,45.8388,45.9024,45.8207,45.8933,33985.0
2018-08-31 13:00:00,50.54,50.54,50.45,50.51,37881.0,45.8933,45.8933,45.8116,45.8661,37881.0
2018-08-31 13:10:00,50.52,50.57,50.5,50.54,33080.0,45.8751,45.9205,45.857,45.8933,33080.0
2018-08-31 13:20:00,50.54,50.61,50.54,50.56,23129.0,45.8933,45.9569,45.8933,45.9115,23129.0
2018-08-31 13:30:00,50.56,50.62,50.53,50.56,55277.0,45.9115,45.9659,45.8842,45.9115,55277.0
2018-08-31 13:40:00,50.56,50.63,50.53,50.62,23486.0,45.9115,45.975,45.8842,45.9659,23486.0
2018-08-31 13:50:00,50.62,50.63,50.54,50.54,37116.0,45.9659,45.975,45.8933,45.8933,37116.0
2018-08-31 14:00:00,50.54,50.55,50.47,50.53,55590.0,45.8933,45.9024,45.8297,45.8842,55590.0
2018-08-31 14:10:00,50.53,50.53,50.43,50.46,65842.0,45.8842,45.8842,45.7934,45.8207,65842.0
2018-08-31 14:20:00,50.45,50.47,50.4,50.45,38682.0,45.8116,45.8297,45.7662,45.8116,38682.0
2018-08-31 14:30:00,50.45,50.49,50.43,50.48,50104.0,45.8116,45.8479,45.7934,45.8388,50104.0
2018-08-31 14:40:00,50.47,50.54,50.47,50.54,59963.0,45.8297,45.8933,45.8297,45.8933,59963.0
2018-08-31 14:50:00,50.54,50.56,50.46,50.47,93080.0,45.8933,45.9115,45.8207,45.8297,93080.0
2018-08-31 15:00:00,50.47,50.62,50.47,50.58,51931.0,45.8297,45.9659,45.8297,45.9296,51931.0
2018-08-31 15:10:00,50.58,50.68,50.56,50.67,127160.0,45.9296,46.0204,45.9115,46.0113,127160.0
2018-08-31 15:20:00,50.67,50.67,50.58,50.63,155372.0,46.0113,46.0113,45.9296,45.975,155372.0
2018-08-31 15:30:00,50.64,50.82,50.64,50.79,161200.0,45.9841,46.1476,45.9841,46.1203,161200.0
2018-08-31 15:40:00,50.79,50.79,50.68,50.73,219885.0,46.1203,46.1203,46.0204,46.0658,219885.0
2018-08-31 15:50:00,50.73,50.89,50.72,50.79,651106.0,46.0658,46.2111,46.0567,46.1203,651106.0
2018-09-04 09:30:00,50.78,50.94,50.67,50.7,127687.0,46.1112,46.2565,46.0113,46.0386,127687.0
2018-09-04 09:40:00,50.7,50.74,50.62,50.64,70213.0,46.0386,46.0749,45.9659,45.9841,70213.0
2018-09-04 09:50:00,50.64,50.82,50.61,50.81,49113.0,45.9841,46.1476,45.9569,46.1385,49113.0
2018-09-04 10:00:00,50.82,51.04,50.82,51.02,72978.0,46.1476,46.3473,46.1476,46.3292,72978.0
2018-09-04 10:10:00,51.02,51.15,50.99,51.14,148543.0,46.3292,46.4472,46.3019,46.4381,148543.0
2018-09-04 10:20:00,51.14,51.24,51.14,51.21,136991.0,46.4381,46.5289,46.4381,46.5017,136991.0
2018-09-04 10:30:00,51.2,51.4,51.18,51.4,130939.0,46.4926,46.6742,46.4745,46.6742,130939.0
2018-09-04 10:40:00,51.39,51.58,51.3,51.57,88470.0,46.6651,46.8377,46.5834,46.8286,88470.0
2018-09-04 10:50:00,51.57,51.58,51.41,51.51,94269.0,46.8286,46.8377,46.6833,46.7741,94269.0
2018-09-04 11:00:00,51.5,51.53,51.34,51.36,62725.0,46.765,46.7923,46.6197,46.6379,62725.0
2018-09-04 11:10:00,51.37,51.37,51.24,51.31,40273.0,46.647,46.647,46.5289,46.5925,40273.0
2018-09-04 11:20:00,51.3,51.3,51.21,51.23,70418.0,46.5834,46.5834,46.5017,46.5199,70418.0
2018-09-04 11:30:00,51.22,51.37,51.22,51.35,48499.0,46.5108,46.647,46.5108,46.6288,48499.0
2018-09-04 11:40:00,51.35,51.36,51.24,51.3,48242.0,46.6288,46.6379,46.5289,46.5834,48242.0
2018-09-04 11:50:00,51.3,51.31,51.2,51.22,59368.0,46.5834,46.5925,46.4926,46.5108,59368.0
2018-09-04 12:00:00,51.22,51.33,51.22,51.28,171933.0,46.5108,46.6107,46.5108,46.5653,171933.0
2018-09-04 12:10:00,51.27,51.34,51.24,51.32,67834.0,46.5562,46.6197,46.5289,46.6016,67834.0
2018-09-04 12:20:00,51.32,51.32,51.16,51.2,59887.0,46.6016,46.6016,46.4563,46.4926,59887.0
2018-09-04 12:30:00,51.19,51.2,51.11,51.15,81280.0,46.4835,46.4926,46.4109,46.4472,81280.0
2018-09-04 12:40:00,51.14,51.19,51.13,51.15,63444.0,46.4381,46.4835,46.429,46.4472,63444.0
2018-09-04 12:50:00,51.14,51.14,51.06,51.08,26499.0,46.4381,46.4381,46.3655,46.3836,26499.0
2018-09-04 13:00:00,51.08,51.16,51.05,51.06,37663.0,46.3836,46.4563,46.3564,46.3655,37663.0
2018-09-04 13:10:00,51.07,51.08,50.97,50.97,32186.0,46.3746,46.3836,46.2838,46.2838,32186.0
2018-09-04 13:20:00,50.97,51.1,50.97,51.1,205358.0,46.2838,46.4018,46.2838,46.4018,205358.0
2018-09-04 13:30:00,51.09,51.15,51.08,51.08,65502.0,46.3927,46.4472,46.3836,46.3836,65502.0
2018-09-04 13:40:00,51.07,51.15,51.04,51.14,102639.0,46.3746,46.4472,46.3473,46.4381,102639.0
2018-09-04 13:50:00,51.15,51.26,51.15,51.23,40579.0,46.4472,46.5471,46.4472,46.5199,40579.0
2018-09-04 14:00:00,51.23,51.25,51.19,51.22,37480.0,46.5199,46.538,46.4835,46.5108,37480.0
2018-09-04 14:10:00,51.21,51.27,51.19,51.25,28383.0,46.5017,46.5562,46.4835,46.538,28383.0
2018-09-04 14:20:00,51.24,51.32,51.24,51.24,35255.0,46.5289,46.6016,46.5289,46.5289,35255.0
2018-09-04 14:30:00,51.23,51.31,51.22,51.26,43405.0,46.5199,46.5925,46.5108,46.5471,43405.0
2018-09-04 14:40:00,51.26,51.31,51.26,51.26,49625.0,46.5471,46.5925,46.5471,46.5471,49625.0
2018-09-04 14:50:00,51.26,51.33,51.26,51.3,32036.0,46.5471,46.6107,46.5471,46.5834,32036.0
2018-09-04 15:00:00,51.31,51.33,51.27,51.3,43442.0,46.5925,46.6107,46.5562,46.5834,43442.0
2018-09-04 15:10:00,51.31,51.31,51.22,51.25,34826.0,46.5925,46.5925,46.5108,46.538,34826.0
2018-09-04 15:20:00,51.25,51.31,51.22,51.23,57827.0,46.538,46.5925,46.5108,46.5199,57827.0
2018-09-04 15:30:00,51.23,51.26,51.19,51.24,79119.0,46.5199,46.5471,46.4835,46.5289,79119.0
2018-09-04 15:40:00,51.24,51.25,51.17,51.21,128175.0,46.5289,46.538,46.4654,46.5017,128175.0
2018-09-04 15:50:00,51.22,51.33,51.19,51.32,367590.0,46.5108,46.6107,46.4835,46.6016,367590.0
2018-09-05 09:30:00,51.13,51.38,51.07,51.3,132566.0,46.429,46.6561,46.3746,46.5834,132566.0
2018-09-05 09:40:00,51.33,51.42,51.25,51.32,61642.0,46.6107,46.6924,46.538,46.6016,61642.0
2018-09-05 09:50:00,51.32,51.32,51.06,51.09,68183.0,46.6016,46.6016,46.3655,46.3927,68183.0
2018-09-05 10:00:00,51.07,51.11,50.99,51.06,58611.0,46.3746,46.4109,46.3019,46.3655,58611.0
2018-09-05 10:10:00,51.06,51.06,50.7,50.71,68445.0,46.3655,46.3655,46.0386,46.0477,68445.0
2018-09-05 10:20:00,50.71,50.85,50.54,50.82,94630.0,46.0477,46.1748,45.8933,46.1476,94630.0
2018-09-05 10:30:00,50.82,50.82,50.58,50.66,59698.0,46.1476,46.1476,45.9296,46.0023,59698.0
2018-09-05 10:40:00,50.65,50.77,50.58,50.7,56166.0,45.9932,46.1021,45.9296,46.0386,56166.0
2018-09-05 10:50:00,50.7,50.8,50.6,50.74,66693.0,46.0386,46.1294,45.9478,46.0749,66693.0
2018-09-05 11:00:00,50.74,50.78,50.7,50.75,115151.0,46.0749,46.1112,46.0386,46.084,115151.0
2018-09-05 11:10:00,50.75,50.75,50.58,50.71,102356.0,46.084,46.084,45.9296,46.0477,102356.0
2018-09-05 11:20:00,50.71,50.74,50.5,50.54,71731.0,46.0477,46.0749,45.857,45.8933,71731.0
2018-09-05 11:30:00,50.54,50.63,50.52,50.6,54477.0,45.8933,45.975,45.8751,45.9478,54477.0
2018-09-05 11:40:00,50.61,50.66,50.6,50.66,44181.0,45.9569,46.0023,45.9478,46.0023,44181.0
2018-09-05 11:50:00,50.66,50.75,50.66,50.7,44592.0,46.0023,46.084,46.0023,46.0386,44592.0
2018-09-05 12:00:00,50.7,50.78,50.69,50.76,43606.0,46.0386,46.1112,46.0295,46.0931,43606.0
2018-09-05 12:10:00,50.76,50.76,50.67,50.7,43017.0,46.0931,46.0931,46.0113,46.0386,43017.0
2018-09-05 12:20:00,50.7,50.71,50.64,50.67,37538.0,46.0386,46.0477,45.9841,46.0113,37538.0
2018-09-05 12:30:00,50.68,50.73,50.66,50.66,118276.0,46.0204,46.0658,46.0023,46.0023,118276.0
2018-09-05 12:40:00,50.66,50.7,50.64,50.69,59011.0,46.0023,46.0386,45.9841,46.0295,59011.0
2018-09-05 12:50:00,50.69,50.73,50.65,50.66,41882.0,46.0295,46.0658,45.9932,46.0023,41882.0
2018-09-05 13:00:00,50.66,50.76,50.66,50.72,53344.0,46.0023,46.0931,46.0023,46.0567,53344.0
2018-09-05 13:10:00,50.72,50.86,50.71,50.83,65523.0,46.0567,46.1839,46.0477,46.1566,65523.0
2018-09-05 13:20:00,50.82,50.92,50.81,50.91,112869.0,46.1476,46.2384,46.1385,46.2293,112869.0
2018-09-05 13:30:00,50.92,50.96,50.86,50.88,51765.0,46.2384,46.2747,46.1839,46.202,51765.0
2018-09-05 13:40:00,50.89,50.89,50.82,50.83,45226.0,46.2111,46.2111,46.1476,46.1566,45226.0
2018-09-05 13:50:00,50.84,50.89,50.83,50.86,23974.0,46.1657,46.2111,46.1566,46.1839,23974.0
2018-09-05 14:00:00,50.87,50.89,50.74,50.75,36809.0,46.193,46.2111,46.0749,46.084,36809.0
2018-09-05 14:10:00,50.75,50.75,50.69,50.73,43765.0,46.084,46.084,46.0295,46.0658,43765.0
2018-09-05 14:20:00,50.74,50.75,50.7,50.72,25720.0,46.0749,46.084,46.0386,46.0567,25720.0
2018-09-05 14:30:00,50.72,50.73,50.68,50.71,51877.0,46.0567,46.0658,46.0204,46.0477,51877.0
2018-09-05 14:40:00,50.7,50.71,50.64,50.64,38308.0,46.0386,46.0477,45.9841,45.9841,38308.0
2018-09-05 14:50:00,50.64,50.69,50.61,50.69,38868.0,45.9841,46.0295,45.9569,46.0295,38868.0
2018-09-05 15:00:00,50.68,50.7,50.62,50.63,64447.0,46.0204,46.0386,45.9659,45.975,64447.0
2018-09-05 15:10:00,50.64,50.7,50.63,50.65,81794.0,45.9841,46.0386,45.975,45.9932,81794.0
2018-09-05 15:20:00,50.64,50.65,50.59,50.61,80045.0,45.9841,45.9932,45.9387,45.9569,80045.0
2018-09-05 15:30:00,50.61,50.65,50.59,50.63,64389.0,45.9569,45.9932,45.9387,45.975,64389.0
2018-09-05 15:40:00,50.63,50.63,50.49,50.5,128446.0,45.975,45.975,45.8479,45.857,128446.0
2018-09-05 15:50:00,50.49,50.55,50.46,50.51,574321.0,45.8479,45.9024,45.8207,45.8661,574321.0
2018-09-06 09:30:00,50.5,50.77,50.38,50.44,133069.0,45.857,46.1021,45.748,45.8025,133069.0
2018-09-06 09:40:00,50.45,50.45,50.24,50.24,69556.0,45.8116,45.8116,45.6209,45.6209,69556.0
2018-09-06 09:50:00,50.23,50.38,50.17,50.34,122111.0,45.6118,45.748,45.5573,45.7117,122111.0
2018-09-06 10:00:00,50.35,50.36,50.18,50.19,63066.0,45.7208,45.7298,45.5664,45.5755,63066.0
2018-09-06 10:10:00,50.19,50.19,49.95,50.01,119961.0,45.5755,45.5755,45.3575,45.412,119961.0
2018-09-06 10:20:00,50.0,50.1,49.95,50.06,94264.0,45.4029,45.4937,45.3575,45.4574,94264.0
2018-09-06 10:30:00,50.05,50.06,49.86,49.89,175228.0,45.4483,45.4574,45.2758,45.3031,175228.0
2018-09-06 10:40:00,49.88,49.92,49.65,49.67,137185.0,45.294,45.3303,45.0851,45.1033,137185.0
2018-09-06 10:50:00,49.67,49.73,49.57,49.67,201946.0,45.1033,45.1578,45.0125,45.1033,201946.0
2018-09-06 11:00:00,49.67,49.7,49.26,49.46,414863.0,45.1033,45.1305,44.731,44.9126,414863.0
2018-09-06 11:10:00,49.45,49.48,49.26,49.27,224491.0,44.9035,44.9308,44.731,44.7401,224491.0
2018-09-06 11:20:00,49.28,49.38,49.15,49.28,228653.0,44.7491,44.8399,44.6311,44.7491,228653.0
2018-09-06 11:30:00,49.28,49.33,49.17,49.29,230766.0,44.7491,44.7945,44.6493,44.7582,230766.0
2018-09-06 11:40:00,49.3,49.39,49.29,49.35,131454.0,44.7673,44.849,44.7582,44.8127,131454.0
2018-09-06 11:50:00,49.35,49.44,49.32,49.4,189532.0,44.8127,44.8944,44.7855,44.8581,189532.0
2018-09-06 12:00:00,49.39,49.56,49.35,49.54,148295.0,44.849,45.0034,44.8127,44.9852,148295.0
2018-09-06 12:10:00,49.54,49.54,49.45,49.5,49430.0,44.9852,44.9852,44.9035,44.9489,49430.0
2018-09-06 12:20:00,49.5,49.51,49.37,49.38,103960.0,44.9489,44.958,44.8309,44.8399,103960.0
2018-09-06 12:30:00,49.38,49.48,49.36,49.41,387934.0,44.8399,44.9308,44.8218,44.8672,387934.0
2018-09-06 12:40:00,49.41,49.58,49.36,49.56,98627.0,44.8672,45.0216,44.8218,45.0034,98627.0
2018-09-06 12:50:00,49.56,49.58,49.41,49.47,371242.0,45.0034,45.0216,44.8672,44.9217,371242.0
2018-09-06 13:00:00,49.47,49.5,49.34,49.43,263295.0,44.9217,44.9489,44.8036,44.8853,263295.0
2018-09-06 13:10:00,49.42,49.42,49.36,49.4,96921.0,44.8763,44.8763,44.8218,44.8581,96921.0
2018-09-06 13:20:00,49.41,49.42,49.33,49.34,53010.0,44.8672,44.8763,44.7945,44.8036,53010.0
2018-09-06 13:30:00,49.33,49.44,49.3,49.4,70155.0,44.7945,44.8944,44.7673,44.8581,70155.0
2018-09-06 13:40:00,49.4,49.49,49.39,49.44,107949.0,44.8581,44.9398,44.849,44.8944,107949.0
2018-09-06 13:50:00,49.43,49.47,49.38,49.38,85745.0,44.8853,44.9217,44.8399,44.8399,85745.0
2018-09-06 14:00:00,49.38,49.53,49.38,49.53,85467.0,44.8399,44.9762,44.8399,44.9762,85467.0
2018-09-06 14:10:00,49.53,49.58,49.5,49.56,78915.0,44.9762,45.0216,44.9489,45.0034,78915.0
2018-09-06 14:20:00,49.55,49.56,49.48,49.5,88888.0,44.9943,45.0034,44.9308,44.9489,88888.0
2018-09-06 14:30:00,49.49,49.59,49.47,49.55,258604.0,44.9398,45.0306,44.9217,44.9943,258604.0
2018-09-06 14:40:00,49.55,49.61,49.53,49.59,69112.0,44.9943,45.0488,44.9762,45.0306,69112.0
2018-09-06 14:50:00,49.59,49.6,49.5,49.5,84709.0,45.0306,45.0397,44.9489,44.9489,84709.0
2018-09-06 15:00:00,49.5,49.63,49.5,49.61,114228.0,44.9489,45.067,44.9489,45.0488,114228.0
2018-09-06 15:10:00,49.62,49.67,49.61,49.62,87022.0,45.0579,45.1033,45.0488,45.0579,87022.0
2018-09-06 15:20:00,49.62,49.65,49.58,49.62,95575.0,45.0579,45.0851,45.0216,45.0579,95575.0
2018-09-06 15:30:00,49.63,49.64,49.54,49.55,156371.0,45.067,45.076,44.9852,44.9943,156371.0
2018-09-06 15:40:00,49.55,49.62,49.54,49.62,227100.0,44.9943,45.0579,44.9852,45.0579,227100.0
2018-09-06 15:50:00,49.6,49.61,49.5,49.53,532428.0,45.0397,45.0488,44.9489,44.9762,532428.0
2018-09-07 09:30:00,49.73,49.79,49.26,49.77,305554.0,45.1578,45.2123,44.731,45.1941,305554.0
2018-09-07 09:40:00,49.76,50.13,49.73,50.01,292863.0,45.185,45.521,45.1578,45.412,292863.0
2018-09-07 09:50:00,50.02,50.21,49.99,49.99,283002.0,45.4211,45.5936,45.3939,45.3939,283002.0
2018-09-07 10:00:00,49.99,50.15,49.95,50.01,148722.0,45.3939,45.5392,45.3575,45.412,148722.0
2018-09-07 10:10:00,50.0,50.23,49.99,50.18,139852.0,45.4029,45.6118,45.3939,45.5664,139852.0
2018-09-07 10:20:00,50.19,50.25,50.16,50.24,181075.0,45.5755,45.63,45.5482,45.6209,181075.0
2018-09-07 10:30:00,50.25,50.36,50.15,50.22,332004.0,45.63,45.7298,45.5392,45.6027,332004.0
2018-09-07 10:40:00,50.22,50.24,50.04,50.24,296329.0,45.6027,45.6209,45.4393,45.6209,296329.0
2018-09-07 10:50:00,50.23,50.24,50.13,50.2,109545.0,45.6118,45.6209,45.521,45.5846,109545.0
2018-09-07 11:00:00,50.2,50.3,50.17,50.26,127557.0,45.5846,45.6754,45.5573,45.639,127557.0
2018-09-07 11:10:00,50.26,50.28,50.19,50.21,103969.0,45.639,45.6572,45.5755,45.5936,103969.0
2018-09-07 11:20:00,50.2,50.27,50.15,50.24,103589.0,45.5846,45.6481,45.5392,45.6209,103589.0
2018-09-07 11:30:00,50.25,50.28,50.22,50.27,94848.0,45.63,45.6572,45.6027,45.6481,94848.0
2018-09-07 11:40:00,50.27,50.31,50.25,50.27,54280.0,45.6481,45.6844,45.63,45.6481,54280.0
2018-09-07 11:50:00,50.27,50.29,50.24,50.26,113081.0,45.6481,45.6663,45.6209,45.639,113081.0
2018-09-07 12:00:00,50.27,50.32,50.06,50.07,187188.0,45.6481,45.6935,45.4574,45.4665,187188.0
2018-09-07 12:10:00,50.08,50.15,50.04,50.07,93085.0,45.4756,45.5392,45.4393,45.4665,93085.0
2018-09-07 12:20:00,50.07,50.12,49.99,50.03,104956.0,45.4665,45.5119,45.3939,45.4302,104956.0
2018-09-07 12:30:00,50.02,50.1,50.02,50.08,95351.0,45.4211,45.4937,45.4211,45.4756,95351.0
2018-09-07 12:40:00,50.08,50.11,49.97,50.07,219777.0,45.4756,45.5028,45.3757,45.4665,219777.0
2018-09-07 12:50:00,50.07,50.16,50.05,50.11,161704.0,45.4665,45.5482,45.4483,45.5028,161704.0
2018-09-07 13:00:00,50.11,50.14,50.06,50.08,201706.0,45.5028,45.5301,45.4574,45.4756,201706.0
2018-09-07 13:10:00,50.08,50.08,50.01,50.04,101296.0,45.4756,45.4756,45.412,45.4393,101296.0
2018-09-07 13:20:00,50.03,50.17,50.03,50.16,183731.0,45.4302,45.5573,45.4302,45.5482,183731.0
2018-09-07 13:30:00,50.17,50.27,50.16,50.26,250221.0,45.5573,45.6481,45.5482,45.639,250221.0
2018-09-07 13:40:00,50.27,50.29,50.23,50.28,174420.0,45.6481,45.6663,45.6118,45.6572,174420.0
2018-09-07 13:50:00,50.29,50.3,50.12,50.12,114625.0,45.6663,45.6754,45.5119,45.5119,114625.0
2018-09-07 14:00:00,50.12,50.24,50.11,50.2,74254.0,45.5119,45.6209,45.5028,45.5846,74254.0
2018-09-07 14:10:00,50.2,50.28,50.2,50.23,69124.0,45.5846,45.6572,45.5846,45.6118,69124.0
2018-09-07 14:20:00,50.22,50.38,50.22,50.38,88803.0,45.6027,45.748,45.6027,45.748,88803.0
2018-09-07 14:30:00,50.37,50.37,50.26,50.26,75519.0,45.7389,45.7389,45.639,45.639,75519.0
2018-09-07 14:40:00,50.27,50.29,50.23,50.23,69181.0,45.6481,45.6663,45.6118,45.6118,69181.0
2018-09-07 14:50:00,50.23,50.26,50.19,50.25,109226.0,45.6118,45.639,45.5755,45.63,109226.0
2018-09-07 15:00:00,50.25,50.26,50.2,50.21,80512.0,45.63,45.639,45.5846,45.5936,80512.0
2018-09-07 15:10:00,50.22,50.26,50.19,50.22,115747.0,45.6027,45.639,45.5755,45.6027,115747.0
2018-09-07 15:20:00,50.22,50.25,50.16,50.2,128297.0,45.6027,45.63,45.5482,45.5846,128297.0
2018-09-07 15:30:00,50.19,50.23,50.16,50.19,187411.0,45.5755,45.6118,45.5482,45.5755,187411.0
2018-09-07 15:40:00,50.19,50.26,50.16,50.24,213773.0,45.5755,45.639,45.5482,45.6209,213773.0
2018-09-07 15:50:00,50.24,50.27,50.14,50.17,903783.0,45.6209,45.6481,45.5301,45.5573,903783.0
2018-09-10 09:30:00,50.5,50.86,50.38,50.77,325053.0,45.857,46.1839,45.748,46.1021,325053.0
2018-09-10 09:40:00,50.77,50.89,50.64,50.86,183395.0,46.1021,46.2111,45.9841,46.1839,183395.0
2018-09-10 09:50:00,50.87,50.9,50.64,50.64,156438.0,46.193,46.2202,45.9841,45.9841,156438.0
2018-09-10 10:00:00,50.64,50.83,50.57,50.62,163486.0,45.9841,46.1566,45.9205,45.9659,163486.0
2018-09-10 10:10:00,50.62,50.62,50.48,50.56,111854.0,45.9659,45.9659,45.8388,45.9115,111854.0
2018-09-10 10:20:00,50.56,50.65,50.53,50.59,81953.0,45.9115,45.9932,45.8842,45.9387,81953.0
2018-09-10 10:30:00,50.59,50.68,50.52,50.66,104210.0,45.9387,46.0204,45.8751,46.0023,104210.0
2018-09-10 10:40:00,50.66,50.71,50.61,50.69,75589.0,46.0023,46.0477,45.9569,46.0295,75589.0
2018-09-10 10:50:00,50.69,50.72,50.57,50.6,98645.0,46.0295,46.0567,45.9205,45.9478,98645.0
2018-09-10 11:00:00,50.6,50.66,50.49,50.64,88593.0,45.9478,46.0023,45.8479,45.9841,88593.0
2018-09-10 11:10:00,50.65,50.72,50.58,50.59,159587.0,45.9932,46.0567,45.9296,45.9387,159587.0
2018-09-10 11:20:00,50.59,50.65,50.55,50.64,84133.0,45.9387,45.9932,45.9024,45.9841,84133.0
2018-09-10 11:30:00,50.64,50.67,50.59,50.6,104825.0,45.9841,46.0113,45.9387,45.9478,104825.0
2018-09-10 11:40:00,50.59,50.61,50.52,50.59,97413.0,45.9387,45.9569,45.8751,45.9387,97413.0
2018-09-10 11:50:00,50.59,50.62,50.51,50.56,96453.0,45.9387,45.9659,45.8661,45.9115,96453.0
2018-09-10 12:00:00,50.57,50.58,50.49,50.5,118419.0,45.9205,45.9296,45.8479,45.857,118419.0
2018-09-10 12:10:00,50.51,50.53,50.48,50.49,103972.0,45.8661,45.8842,45.8388,45.8479,103972.0
2018-09-10 12:20:00,50.5,50.53,50.46,50.48,103075.0,45.857,45.8842,45.8207,45.8388,103075.0
2018-09-10 12:30:00,50.48,50.55,50.48,50.5,92753.0,45.8388,45.9024,45.8388,45.857,92753.0
2018-09-10 12:40:00,50.5,50.54,50.48,50.52,71069.0,45.857,45.8933,45.8388,45.8751,71069.0
2018-09-10 12:50:00,50.52,50.53,50.47,50.51,43173.0,45.8751,45.8842,45.8297,45.8661,43173.0
2018-09-10 13:00:00,50.52,50.55,50.5,50.52,38858.0,45.8751,45.9024,45.857,45.8751,38858.0
2018-09-10 13:10:00,50.53,50.54,50.5,50.54,53986.0,45.8842,45.8933,45.857,45.8933,53986.0
2018-09-10 13:20:00,50.54,50.59,50.53,50.58,60848.0,45.8933,45.9387,45.8842,45.9296,60848.0
2018-09-10 13:30:00,50.59,50.6,50.5,50.53,80276.0,45.9387,45.9478,45.857,45.8842,80276.0
2018-09-10 13:40:00,50.53,50.54,50.48,50.5,57934.0,45.8842,45.8933,45.8388,45.857,57934.0
2018-09-10 13:50:00,50.49,50.55,50.49,50.54,76536.0,45.8479,45.9024,45.8479,45.8933,76536.0
2018-09-10 14:00:00,50.54,50.58,50.5,50.56,67309.0,45.8933,45.9296,45.857,45.9115,67309.0
2018-09-10 14:10:00,50.57,50.61,50.52,50.61,73660.0,45.9205,45.9569,45.8751,45.9569,73660.0
2018-09-10 14:20:00,50.6,50.63,50.57,50.63,118725.0,45.9478,45.975,45.9205,45.975,118725.0
2018-09-10 14:30:00,50.63,50.68,50.58,50.61,227428.0,45.975,46.0204,45.9296,45.9569,227428.0
2018-09-10 14:40:00,50.61,50.62,50.56,50.6,98244.0,45.9569,45.9659,45.9115,45.9478,98244.0
2018-09-10 14:50:00,50.6,50.64,50.56,50.64,94494.0,45.9478,45.9841,45.9115,45.9841,94494.0
2018-09-10 15:00:00,50.64,50.72,50.63,50.7,81066.0,45.9841,46.0567,45.975,46.0386,81066.0
2018-09-10 15:10:00,50.69,50.69,50.6,50.62,95284.0,46.0295,46.0295,45.9478,45.9659,95284.0
2018-09-10 15:20:00,50.62,50.67,50.6,50.64,104813.0,45.9659,46.0113,45.9478,45.9841,104813.0
2018-09-10 15:30:00,50.64,50.67,50.61,50.64,110740.0,45.9841,46.0113,45.9569,45.9841,110740.0
2018-09-10 15:40:00,50.64,50.71,50.62,50.64,242410.0,45.9841,46.0477,45.9659,45.9841,242410.0
2018-09-10 15:50:00,50.63,50.66,50.6,50.63,568412.0,45.975,46.0023,45.9478,45.975,568412.0
2018-09-11 09:30:00,50.52,50.67,50.5,50.53,229160.0,45.8751,46.0113,45.857,45.8842,229160.0
2018-09-11 09:40:00,50.54,50.8,50.5,50.78,128377.0,45.8933,46.1294,45.857,46.1112,128377.0
2018-09-11 09:50:00,50.79,50.94,50.78,50.82,207322.0,46.1203,46.2565,46.1112,46.1476,207322.0
2018-09-11 10:00:00,50.82,50.91,50.78,50.88,102561.0,46.1476,46.2293,46.1112,46.202,102561.0
2018-09-11 10:10:00,50.88,50.91,50.75,50.87,112741.0,46.202,46.2293,46.084,46.193,112741.0
2018-09-11 10:20:00,50.88,50.89,50.82,50.88,60455.0,46.202,46.2111,46.1476,46.202,60455.0
2018-09-11 10:30:00,50.87,50.96,50.86,50.95,159430.0,46.193,46.2747,46.1839,46.2656,159430.0
2018-09-11 10:40:00,50.95,51.0,50.81,50.83,190508.0,46.2656,46.311,46.1385,46.1566,190508.0
2018-09-11 10:50:00,50.83,50.9,50.78,50.79,62065.0,46.1566,46.2202,46.1112,46.1203,62065.0
2018-09-11 11:00:00,50.79,50.9,50.79,50.85,58668.0,46.1203,46.2202,46.1203,46.1748,58668.0
2018-09-11 11:10:00,50.85,50.89,50.8,50.87,76859.0,46.1748,46.2111,46.1294,46.193,76859.0
2018-09-11 11:20:00,50.87,51.03,50.87,50.96,174463.0,46.193,46.3382,46.193,46.2747,174463.0
2018-09-11 11:30:00,50.96,50.99,50.89,50.93,98269.0,46.2747,46.3019,46.2111,46.2474,98269.0
2018-09-11 11:40:00,50.93,51.02,50.93,51.02,73576.0,46.2474,46.3292,46.2474,46.3292,73576.0
2018-09-11 11:50:00,51.02,51.19,51.02,51.11,259269.0,46.3292,46.4835,46.3292,46.4109,259269.0
2018-09-11 12:00:00,51.12,51.16,51.07,51.12,125089.0,46.42,46.4563,46.3746,46.42,125089.0
2018-09-11 12:10:00,51.11,51.12,51.01,51.05,69614.0,46.4109,46.42,46.3201,46.3564,69614.0
2018-09-11 12:20:00,51.05,51.07,51.02,51.05,53370.0,46.3564,46.3746,46.3292,46.3564,53370.0
2018-09-11 12:30:00,51.06,51.1,51.05,51.09,46882.0,46.3655,46.4018,46.3564,46.3927,46882.0
2018-09-11 12:40:00,51.09,51.11,51.07,51.1,71529.0,46.3927,46.4109,46.3746,46.4018,71529.0
2018-09-11 12:50:00,51.1,51.22,51.09,51.22,54583.0,46.4018,46.5108,46.3927,46.5108,54583.0
2018-09-11 13:00:00,51.22,51.25,51.19,51.19,44917.0,46.5108,46.538,46.4835,46.4835,44917.0
2018-09-11 13:10:00,51.18,51.21,51.11,51.16,64313.0,46.4745,46.5017,46.4109,46.4563,64313.0
2018-09-11 13:20:00,51.16,51.17,51.07,51.07,55501.0,46.4563,46.4654,46.3746,46.3746,55501.0
2018-09-11 13:30:00,51.08,51.11,51.06,51.1,72990.0,46.3836,46.4109,46.3655,46.4018,72990.0
2018-09-11 13:40:00,51.1,51.11,51.01,51.04,60602.0,46.4018,46.4109,46.3201,46.3473,60602.0
2018-09-11 13:50:00,51.03,51.04,50.97,50.99,115265.0,46.3382,46.3473,46.2838,46.3019,115265.0
2018-09-11 14:00:00,50.99,51.01,50.94,50.97,98039.0,46.3019,46.3201,46.2565,46.2838,98039.0
2018-09-11 14:10:00,50.97,50.97,50.93,50.97,82632.0,46.2838,46.2838,46.2474,46.2838,82632.0
2018-09-11 14:20:00,50.96,50.97,50.94,50.94,76031.0,46.2747,46.2838,46.2565,46.2565,76031.0
2018-09-11 14:30:00,50.95,51.01,50.94,50.98,106213.0,46.2656,46.3201,46.2565,46.2928,106213.0
2018-09-11 14:40:00,50.98,51.02,50.97,51.01,60112.0,46.2928,46.3292,46.2838,46.3201,60112.0
2018-09-11 14:50:00,51.01,51.03,50.96,50.98,80258.0,46.3201,46.3382,46.2747,46.2928,80258.0
2018-09-11 15:00:00,50.98,51.06,50.97,51.06,58116.0,46.2928,46.3655,46.2838,46.3655,58116.0
2018-09-11 15:10:00,51.06,51.11,51.03,51.05,159190.0,46.3655,46.4109,46.3382,46.3564,159190.0
2018-09-11 15:20:00,51.06,51.12,51.06,51.12,106167.0,46.3655,46.42,46.3655,46.42,106167.0
2018-09-11 15:30:00,51.11,51.12,50.99,51.04,129830.0,46.4109,46.42,46.3019,46.3473,129830.0
2018-09-11 15:40:00,51.03,51.05,50.96,51.02,295898.0,46.3382,46.3564,46.2747,46.3292,295898.0
2018-09-11 15:50:00,51.01,51.04,50.99,51.0,495114.0,46.3201,46.3473,46.3019,46.311,495114.0
2018-09-12 09:30:00,51.0,51.12,50.75,50.84,156168.0,46.311,46.42,46.084,46.1657,156168.0
2018-09-12 09:40:00,50.87,50.97,50.75,50.8,230306.0,46.193,46.2838,46.084,46.1294,230306.0
2018-09-12 09:50:00,50.8,50.85,50.66,50.75,181160.0,46.1294,46.1748,46.0023,46.084,181160.0
2018-09-12 10:00:00,50.76,50.84,50.67,50.67,177124.0,46.0931,46.1657,46.0113,46.0113,177124.0
2018-09-12 10:10:00,50.68,50.82,50.59,50.82,183358.0,46.0204,46.1476,45.9387,46.1476,183358.0
2018-09-12 10:20:00,50.82,50.82,50.64,50.65,111543.0,46.1476,46.1476,45.9841,45.9932,111543.0
2018-09-12 10:30:00,50.64,50.83,50.58,50.82,137282.0,45.9841,46.1566,45.9296,46.1476,137282.0
2018-09-12 10:40:00,50.82,50.82,50.7,50.72,128633.0,46.1476,46.1476,46.0386,46.0567,128633.0
2018-09-12 10:50:00,50.73,50.87,50.72,50.82,116134.0,46.0658,46.193,46.0567,46.1476,116134.0
2018-09-12 11:00:00,50.81,50.89,50.76,50.8,108478.0,46.1385,46.2111,46.0931,46.1294,108478.0
2018-09-12 11:10:00,50.81,51.0,50.8,50.98,252980.0,46.1385,46.311,46.1294,46.2928,252980.0
2018-09-12 11:20:00,50.98,51.01,50.95,50.98,114987.0,46.2928,46.3201,46.2656,46.2928,114987.0
2018-09-12 11:30:00,50.99,51.01,50.87,50.88,72635.0,46.3019,46.3201,46.193,46.202,72635.0
2018-09-12 11:40:00,50.87,50.89,50.77,50.78,58700.0,46.193,46.2111,46.1021,46.1112,58700.0
2018-09-12 11:50:00,50.78,50.79,50.68,50.69,101231.0,46.1112,46.1203,46.0204,46.0295,101231.0
2018-09-12 12:00:00,50.69,50.8,50.64,50.65,76792.0,46.0295,46.1294,45.9841,45.9932,76792.0
2018-09-12 12:10:00,50.63,50.7,50.63,50.69,52472.0,45.975,46.0386,45.975,46.0295,52472.0
2018-09-12 12:20:00,50.7,50.77,50.69,50.75,37124.0,46.0386,46.1021,46.0295,46.084,37124.0
2018-09-12 12:30:00,50.75,50.8,50.74,50.79,51623.0,46.084,46.1294,46.0749,46.1203,51623.0
2018-09-12 12:40:00,50.79,50.8,50.75,50.76,48962.0,46.1203,46.1294,46.084,46.0931,48962.0
2018-09-12 12:50:00,50.77,50.78,50.73,50.78,39007.0,46.1021,46.1112,46.0658,46.1112,39007.0
2018-09-12 13:00:00,50.78,50.82,50.77,50.81,37094.0,46.1112,46.1476,46.1021,46.1385,37094.0
2018-09-12 13:10:00,50.81,50.82,50.77,50.77,32582.0,46.1385,46.1476,46.1021,46.1021,32582.0
2018-09-12 13:20:00,50.77,50.81,50.76,50.79,36577.0,46.1021,46.1385,46.0931,46.1203,36577.0
2018-09-12 13:30:00,50.79,50.8,50.75,50.77,43183.0,46.1203,46.1294,46.084,46.1021,43183.0
2018-09-12 13:40:00,50.76,50.79,50.74,50.75,68499.0,46.0931,46.1203,46.0749,46.084,68499.0
2018-09-12 13:50:00,50.74,50.81,50.72,50.78,37809.0,46.0749,46.1385,46.0567,46.1112,37809.0
2018-09-12 14:00:00,50.77,50.82,50.76,50.76,75473.0,46.1021,46.1476,46.0931,46.0931,75473.0
2018-09-12 14:10:00,50.77,50.83,50.77,50.8,98594.0,46.1021,46.1566,46.1021,46.1294,98594.0
2018-09-12 14:20:00,50.81,50.88,50.79,50.87,82557.0,46.1385,46.202,46.1203,46.193,82557.0
2018-09-12 14:30:00,50.88,50.9,50.85,50.89,107210.0,46.202,46.2202,46.1748,46.2111,107210.0
2018-09-12 14:40:00,50.89,50.89,50.8,50.84,50482.0,46.2111,46.2111,46.1294,46.1657,50482.0
2018-09-12 14:50:00,50.85,50.85,50.78,50.8,36719.0,46.1748,46.1748,46.1112,46.1294,36719.0
2018-09-12 15:00:00,50.8,50.83,50.79,50.8,94895.0,46.1294,46.1566,46.1203,46.1294,94895.0
2018-09-12 15:10:00,50.81,50.87,50.8,50.84,75714.0,46.1385,46.193,46.1294,46.1657,75714.0
2018-09-12 15:20:00,50.84,50.86,50.82,50.86,121453.0,46.1657,46.1839,46.1476,46.1839,121453.0
2018-09-12 15:30:00,50.86,50.86,50.8,50.82,114573.0,46.1839,46.1839,46.1294,46.1476,114573.0
2018-09-12 15:40:00,50.83,50.83,50.74,50.75,318340.0,46.1566,46.1566,46.0749,46.084,318340.0
2018-09-12 15:50:00,50.75,50.78,50.7,50.71,647364.0,46.084,46.1112,46.0386,46.0477,647364.0
2018-09-13 09:30:00,50.82,50.97,50.66,50.86,279725.0,46.1476,46.2838,46.0023,46.1839,279725.0
2018-09-13 09:40:00,50.87,50.97,50.76,50.92,221673.0,46.193,46.2838,46.0931,46.2384,221673.0
2018-09-13 09:50:00,50.93,50.94,50.78,50.85,125704.0,46.2474,46.2565,46.1112,46.1748,125704.0
2018-09-13 10:00:00,50.87,50.89,50.7,50.79,189115.0,46.193,46.2111,46.0386,46.1203,189115.0
2018-09-13 10:10:00,50.79,50.86,50.62,50.66,133705.0,46.1203,46.1839,45.9659,46.0023,133705.0
2018-09-13 10:20:00,50.66,50.66,50.52,50.55,174541.0,46.0023,46.0023,45.8751,45.9024,174541.0
2018-09-13 10:30:00,50.54,50.61,50.41,50.42,141481.0,45.8933,45.9569,45.7752,45.7843,141481.0
2018-09-13 10:40:00,50.42,50.61,50.39,50.5,132036.0,45.7843,45.9569,45.7571,45.857,132036.0
2018-09-13 10:50:00,50.48,50.51,50.36,50.44,83783.0,45.8388,45.8661,45.7298,45.8025,83783.0
2018-09-13 11:00:00,50.44,50.54,50.39,50.54,115339.0,45.8025,45.8933,45.7571,45.8933,115339.0
2018-09-13 11:10:00,50.54,50.6,50.45,50.47,134810.0,45.8933,45.9478,45.8116,45.8297,134810.0
2018-09-13 11:20:00,50.47,50.52,50.36,50.4,63936.0,45.8297,45.8751,45.7298,45.7662,63936.0
2018-09-13 11:30:00,50.41,50.51,50.4,50.51,55410.0,45.7752,45.8661,45.7662,45.8661,55410.0
2018-09-13 11:40:00,50.51,50.54,50.46,50.5,93628.0,45.8661,45.8933,45.8207,45.857,93628.0
2018-09-13 11:50:00,50.5,50.6,50.47,50.6,78561.0,45.857,45.9478,45.8297,45.9478,78561.0
2018-09-13 12:00:00,50.62,50.62,50.48,50.51,84264.0,45.9659,45.9659,45.8388,45.8661,84264.0
2018-09-13 12:10:00,50.51,50.65,50.51,50.6,96504.0,45.8661,45.9932,45.8661,45.9478,96504.0
2018-09-13 12:20:00,50.59,50.61,50.52,50.58,46532.0,45.9387,45.9569,45.8751,45.9296,46532.0
2018-09-13 12:30:00,50.58,50.61,50.54,50.59,36395.0,45.9296,45.9569,45.8933,45.9387,36395.0
2018-09-13 12:40:00,50.58,50.6,50.55,50.57,41195.0,45.9296,45.9478,45.9024,45.9205,41195.0
2018-09-13 12:50:00,50.58,50.59,50.55,50.58,38616.0,45.9296,45.9387,45.9024,45.9296,38616.0
2018-09-13 13:00:00,50.58,50.58,50.43,50.44,47177.0,45.9296,45.9296,45.7934,45.8025,47177.0
2018-09-13 13:10:00,50.44,50.51,50.41,50.5,60448.0,45.8025,45.8661,45.7752,45.857,60448.0
2018-09-13 13:20:00,50.5,50.51,50.39,50.44,58506.0,45.857,45.8661,45.7571,45.8025,58506.0
2018-09-13 13:30:00,50.44,50.46,50.41,50.41,63222.0,45.8025,45.8207,45.7752,45.7752,63222.0
2018-09-13 13:40:00,50.41,50.51,50.41,50.45,92876.0,45.7752,45.8661,45.7752,45.8116,92876.0
2018-09-13 13:50:00,50.44,50.5,50.43,50.45,93359.0,45.8025,45.857,45.7934,45.8116,93359.0
2018-09-13 14:00:00,50.46,50.51,50.45,50.51,54684.0,45.8207,45.8661,45.8116,45.8661,54684.0
2018-09-13 14:10:00,50.51,50.52,50.42,50.45,101753.0,45.8661,45.8751,45.7843,45.8116,101753.0
2018-09-13 14:20:00,50.46,50.52,50.43,50.51,81058.0,45.8207,45.8751,45.7934,45.8661,81058.0
2018-09-13 14:30:00,50.5,50.51,50.47,50.48,34185.0,45.857,45.8661,45.8297,45.8388,34185.0
2018-09-13 14:40:00,50.49,50.52,50.47,50.49,57948.0,45.8479,45.8751,45.8297,45.8479,57948.0
2018-09-13 14:50:00,50.5,50.54,50.49,50.53,66278.0,45.857,45.8933,45.8479,45.8842,66278.0
2018-09-13 15:00:00,50.54,50.55,50.47,50.48,203264.0,45.8933,45.9024,45.8297,45.8388,203264.0
2018-09-13 15:10:00,50.48,50.52,50.46,50.52,134164.0,45.8388,45.8751,45.8207,45.8751,134164.0
2018-09-13 15:20:00,50.51,50.52,50.44,50.45,89794.0,45.8661,45.8751,45.8025,45.8116,89794.0
2018-09-13 15:30:00,50.44,50.47,50.42,50.45,172484.0,45.8025,45.8297,45.7843,45.8116,172484.0
2018-09-13 15:40:00,50.45,50.47,50.38,50.39,231982.0,45.8116,45.8297,45.748,45.7571,231982.0
2018-09-13 15:50:00,50.4,50.45,50.39,50.42,540022.0,45.7662,45.8116,45.7571,45.7843,540022.0
2018-09-14 09:30:00,50.59,51.1,50.59,51.07,138939.0,45.9387,46.4018,45.9387,46.3746,138939.0
2018-09-14 09:40:00,51.06,51.2,51.03,51.16,60899.0,46.3655,46.4926,46.3382,46.4563,60899.0
2018-09-14 09:50:00,51.15,51.29,51.13,51.29,80719.0,46.4472,46.5743,46.429,46.5743,80719.0
2018-09-14 10:00:00,51.29,51.4,51.27,51.32,68555.0,46.5743,46.6742,46.5562,46.6016,68555.0
2018-09-14 10:10:00,51.32,51.53,51.31,51.53,139441.0,46.6016,46.7923,46.5925,46.7923,139441.0
2018-09-14 10:20:00,51.52,51.56,51.35,51.43,73227.0,46.7832,46.8195,46.6288,46.7015,73227.0
2018-09-14 10:30:00,51.43,51.51,51.34,51.39,99377.0,46.7015,46.7741,46.6197,46.6651,99377.0
2018-09-14 10:40:00,51.39,51.45,51.36,51.44,48054.0,46.6651,46.7196,46.6379,46.7105,48054.0
2018-09-14 10:50:00,51.44,51.54,51.44,51.51,54341.0,46.7105,46.8014,46.7105,46.7741,54341.0
2018-09-14 11:00:00,51.51,51.54,51.46,51.53,89444.0,46.7741,46.8014,46.7287,46.7923,89444.0
2018-09-14 11:10:00,51.53,51.53,51.41,51.41,48254.0,46.7923,46.7923,46.6833,46.6833,48254.0
2018-09-14 11:20:00,51.41,51.53,51.41,51.53,90232.0,46.6833,46.7923,46.6833,46.7923,90232.0
2018-09-14 11:30:00,51.53,51.57,51.51,51.53,34431.0,46.7923,46.8286,46.7741,46.7923,34431.0
2018-09-14 11:40:00,51.54,51.55,51.47,51.48,69125.0,46.8014,46.8104,46.7378,46.7469,69125.0
2018-09-14 11:50:00,51.48,51.54,51.46,51.51,61446.0,46.7469,46.8014,46.7287,46.7741,61446.0
2018-09-14 12:00:00,51.52,51.54,51.17,51.27,150280.0,46.7832,46.8014,46.4654,46.5562,150280.0
2018-09-14 12:10:00,51.27,51.35,51.24,51.24,42135.0,46.5562,46.6288,46.5289,46.5289,42135.0
2018-09-14 12:20:00,51.25,51.3,51.19,51.29,45668.0,46.538,46.5834,46.4835,46.5743,45668.0
2018-09-14 12:30:00,51.28,51.31,51.22,51.25,89059.0,46.5653,46.5925,46.5108,46.538,89059.0
2018-09-14 12:40:00,51.24,51.3,51.23,51.29,46471.0,46.5289,46.5834,46.5199,46.5743,46471.0
2018-09-14 12:50:00,51.28,51.3,51.21,51.21,54897.0,46.5653,46.5834,46.5017,46.5017,54897.0
2018-09-14 13:00:00,51.21,51.21,51.07,51.08,58090.0,46.5017,46.5017,46.3746,46.3836,58090.0
2018-09-14 13:10:00,51.08,51.2,51.07,51.19,28461.0,46.3836,46.4926,46.3746,46.4835,28461.0
2018-09-14 13:20:00,51.18,51.22,51.17,51.21,26379.0,46.4745,46.5108,46.4654,46.5017,26379.0
2018-09-14 13:30:00,51.21,51.26,51.21,51.25,28213.0,46.5017,46.5471,46.5017,46.538,28213.0
2018-09-14 13:40:00,51.24,51.26,51.21,51.24,25387.0,46.5289,46.5471,46.5017,46.5289,25387.0
2018-09-14 13:50:00,51.24,51.3,51.24,51.29,61888.0,46.5289,46.5834,46.5289,46.5743,61888.0
2018-09-14 14:00:00,51.29,51.31,51.27,51.31,24774.0,46.5743,46.5925,46.5562,46.5925,24774.0
2018-09-14 14:10:00,51.31,51.35,51.3,51.33,27270.0,46.5925,46.6288,46.5834,46.6107,27270.0
2018-09-14 14:20:00,51.33,51.36,51.3,51.34,56488.0,46.6107,46.6379,46.5834,46.6197,56488.0
2018-09-14 14:30:00,51.34,51.35,51.3,51.3,25312.0,46.6197,46.6288,46.5834,46.5834,25312.0
2018-09-14 14:40:00,51.3,51.31,51.24,51.29,29921.0,46.5834,46.5925,46.5289,46.5743,29921.0
2018-09-14 14:50:00,51.3,51.31,51.24,51.27,32211.0,46.5834,46.5925,46.5289,46.5562,32211.0
2018-09-14 15:00:00,51.26,51.28,51.2,51.24,100464.0,46.5471,46.5653,46.4926,46.5289,100464.0
2018-09-14 15:10:00,51.25,51.28,51.23,51.23,117992.0,46.538,46.5653,46.5199,46.5199,117992.0
2018-09-14 15:20:00,51.23,51.24,51.16,51.17,117989.0,46.5199,46.5289,46.4563,46.4654,117989.0
2018-09-14 15:30:00,51.17,51.2,51.15,51.18,95876.0,46.4654,46.4926,46.4472,46.4745,95876.0
2018-09-14 15:40:00,51.18,51.22,51.15,51.18,267386.0,46.4745,46.5108,46.4472,46.4745,267386.0
2018-09-14 15:50:00,51.18,51.2,51.13,51.17,716398.0,46.4745,46.4926,46.429,46.4654,716398.0
2018-09-17 09:30:00,51.29,51.49,51.14,51.22,618081.0,46.5743,46.756,46.4381,46.5108,618081.0
2018-09-17 09:40:00,51.22,51.27,51.06,51.07,141386.0,46.5108,46.5562,46.3655,46.3746,141386.0
2018-09-17 09:50:00,51.07,51.08,50.74,50.83,186617.0,46.3746,46.3836,46.0749,46.1566,186617.0
2018-09-17 10:00:00,50.84,50.85,50.53,50.55,81894.0,46.1657,46.1748,45.8842,45.9024,81894.0
2018-09-17 10:10:00,50.55,50.63,50.42,50.58,174968.0,45.9024,45.975,45.7843,45.9296,174968.0
2018-09-17 10:20:00,50.58,50.68,50.49,50.62,136150.0,45.9296,46.0204,45.8479,45.9659,136150.0
2018-09-17 10:30:00,50.62,50.66,50.48,50.55,145968.0,45.9659,46.0023,45.8388,45.9024,145968.0
2018-09-17 10:40:00,50.55,50.64,50.54,50.62,115633.0,45.9024,45.9841,45.8933,45.9659,115633.0
2018-09-17 10:50:00,50.61,50.71,50.45,50.48,319993.0,45.9569,46.0477,45.8116,45.8388,319993.0
2018-09-17 11:00:00,50.47,50.65,50.46,50.64,89680.0,45.8297,45.9932,45.8207,45.9841,89680.0
2018-09-17 11:10:00,50.64,50.69,50.58,50.66,62993.0,45.9841,46.0295,45.9296,46.0023,62993.0
2018-09-17 11:20:00,50.66,50.68,50.56,50.58,59560.0,46.0023,46.0204,45.9115,45.9296,59560.0
2018-09-17 11:30:00,50.58,50.62,50.53,50.58,69050.0,45.9296,45.9659,45.8842,45.9296,69050.0
2018-09-17 11:40:00,50.58,50.58,50.47,50.49,46800.0,45.9296,45.9296,45.8297,45.8479,46800.0
2018-09-17 11:50:00,50.49,50.56,50.47,50.47,47744.0,45.8479,45.9115,45.8297,45.8297,47744.0
2018-09-17 12:00:00,50.48,50.53,50.41,50.41,50063.0,45.8388,45.8842,45.7752,45.7752,50063.0
2018-09-17 12:10:00,50.41,50.46,50.37,50.46,44081.0,45.7752,45.8207,45.7389,45.8207,44081.0
2018-09-17 12:20:00,50.46,50.51,50.42,50.43,39648.0,45.8207,45.8661,45.7843,45.7934,39648.0
2018-09-17 12:30:00,50.43,50.44,50.36,50.36,47140.0,45.7934,45.8025,45.7298,45.7298,47140.0
2018-09-17 12:40:00,50.36,50.37,50.33,50.34,40251.0,45.7298,45.7389,45.7026,45.7117,40251.0
2018-09-17 12:50:00,50.34,50.36,50.25,50.31,56929.0,45.7117,45.7298,45.63,45.6844,56929.0
2018-09-17 13:00:00,50.31,50.33,50.24,50.29,60947.0,45.6844,45.7026,45.6209,45.6663,60947.0
2018-09-17 13:10:00,50.27,50.29,50.19,50.2,48309.0,45.6481,45.6663,45.5755,45.5846,48309.0
2018-09-17 13:20:00,50.2,50.3,50.19,50.29,55304.0,45.5846,45.6754,45.5755,45.6663,55304.0
2018-09-17 13:30:00,50.29,50.29,50.17,50.19,76067.0,45.6663,45.6663,45.5573,45.5755,76067.0
2018-09-17 13:40:00,50.18,50.25,50.17,50.22,80448.0,45.5664,45.63,45.5573,45.6027,80448.0
2018-09-17 13:50:00,50.22,50.36,50.22,50.29,74494.0,45.6027,45.7298,45.6027,45.6663,74494.0
2018-09-17 14:00:00,50.29,50.34,50.25,50.29,73536.0,45.6663,45.7117,45.63,45.6663,73536.0
2018-09-17 14:10:00,50.3,50.31,50.27,50.29,71733.0,45.6754,45.6844,45.6481,45.6663,71733.0
2018-09-17 14:20:00,50.29,50.35,50.28,50.32,68614.0,45.6663,45.7208,45.6572,45.6935,68614.0
2018-09-17 14:30:00,50.31,50.35,50.3,50.34,83293.0,45.6844,45.7208,45.6754,45.7117,83293.0
2018-09-17 14:40:00,50.34,50.39,50.32,50.33,43226.0,45.7117,45.7571,45.6935,45.7026,43226.0
2018-09-17 14:50:00,50.32,50.32,50.17,50.19,90861.0,45.6935,45.6935,45.5573,45.5755,90861.0
2018-09-17 15:00:00,50.19,50.24,50.17,50.18,102768.0,45.5755,45.6209,45.5573,45.5664,102768.0
2018-09-17 15:10:00,50.18,50.2,50.14,50.15,73828.0,45.5664,45.5846,45.5301,45.5392,73828.0
2018-09-17 15:20:00,50.15,50.24,50.12,50.21,122294.0,45.5392,45.6209,45.5119,45.5936,122294.0
2018-09-17 15:30:00,50.21,50.25,50.17,50.23,150212.0,45.5936,45.63,45.5573,45.6118,150212.0
2018-09-17 15:40:00,50.23,50.32,50.19,50.32,223246.0,45.6118,45.6935,45.5755,45.6935,223246.0
2018-09-17 15:50:00,50.31,50.33,50.26,50.32,763863.0,45.6844,45.7026,45.639,45.6935,763863.0
2018-09-18 09:30:00,50.31,50.6,50.31,50.46,154081.0,45.6844,45.9478,45.6844,45.8207,154081.0
2018-09-18 09:40:00,50.46,50.55,50.37,50.43,204899.0,45.8207,45.9024,45.7389,45.7934,204899.0
2018-09-18 09:50:00,50.44,50.49,50.39,50.41,70987.0,45.8025,45.8479,45.7571,45.7752,70987.0
2018-09-18 10:00:00,50.41,50.42,50.22,50.25,59707.0,45.7752,45.7843,45.6027,45.63,59707.0
2018-09-18 10:10:00,50.26,50.39,50.25,50.31,105276.0,45.639,45.7571,45.63,45.6844,105276.0
2018-09-18 10:20:00,50.32,50.41,50.31,50.36,36121.0,45.6935,45.7752,45.6844,45.7298,36121.0
2018-09-18 10:30:00,50.36,50.48,50.28,50.48,83535.0,45.7298,45.8388,45.6572,45.8388,83535.0
2018-09-18 10:40:00,50.47,50.58,50.46,50.52,98610.0,45.8297,45.9296,45.8207,45.8751,98610.0
2018-09-18 10:50:00,50.53,50.54,50.45,50.51,80370.0,45.8842,45.8933,45.8116,45.8661,80370.0
2018-09-18 11:00:00,50.51,50.57,50.44,50.45,63803.0,45.8661,45.9205,45.8025,45.8116,63803.0
2018-09-18 11:10:00,50.45,50.51,50.42,50.5,58146.0,45.8116,45.8661,45.7843,45.857,58146.0
2018-09-18 11:20:00,50.5,50.64,50.5,50.62,40298.0,45.857,45.9841,45.857,45.9659,40298.0
2018-09-18 11:30:00,50.62,50.66,50.58,50.65,37380.0,45.9659,46.0023,45.9296,45.9932,37380.0
2018-09-18 11:40:00,50.65,50.77,50.65,50.76,43558.0,45.9932,46.1021,45.9932,46.0931,43558.0
2018-09-18 11:50:00,50.76,50.79,50.73,50.75,44168.0,46.0931,46.1203,46.0658,46.084,44168.0
2018-09-18 12:00:00,50.75,50.83,50.74,50.79,36017.0,46.084,46.1566,46.0749,46.1203,36017.0
2018-09-18 12:10:00,50.79,50.79,50.72,50.74,155750.0,46.1203,46.1203,46.0567,46.0749,155750.0
2018-09-18 12:20:00,50.74,50.75,50.67,50.67,51304.0,46.0749,46.084,46.0113,46.0113,51304.0
2018-09-18 12:30:00,50.67,50.77,50.67,50.75,86472.0,46.0113,46.1021,46.0113,46.084,86472.0
2018-09-18 12:40:00,50.75,50.82,50.74,50.76,162931.0,46.084,46.1476,46.0749,46.0931,162931.0
2018-09-18 12:50:00,50.76,50.77,50.71,50.76,51525.0,46.0931,46.1021,46.0477,46.0931,51525.0
2018-09-18 13:00:00,50.77,50.78,50.71,50.73,26649.0,46.1021,46.1112,46.0477,46.0658,26649.0
2018-09-18 13:10:00,50.73,50.74,50.67,50.67,25783.0,46.0658,46.0749,46.0113,46.0113,25783.0
2018-09-18 13:20:00,50.67,50.67,50.6,50.61,29994.0,46.0113,46.0113,45.9478,45.9569,29994.0
2018-09-18 13:30:00,50.6,50.63,50.57,50.62,23844.0,45.9478,45.975,45.9205,45.9659,23844.0
2018-09-18 13:40:00,50.62,50.67,50.58,50.67,33121.0,45.9659,46.0113,45.9296,46.0113,33121.0
2018-09-18 13:50:00,50.67,50.71,50.66,50.69,36677.0,46.0113,46.0477,46.0023,46.0295,36677.0
2018-09-18 14:00:00,50.69,50.71,50.66,50.69,38284.0,46.0295,46.0477,46.0023,46.0295,38284.0
2018-09-18 14:10:00,50.69,50.72,50.67,50.7,43002.0,46.0295,46.0567,46.0113,46.0386,43002.0
2018-09-18 14:20:00,50.7,50.73,50.66,50.71,56894.0,46.0386,46.0658,46.0023,46.0477,56894.0
2018-09-18 14:30:00,50.72,50.72,50.68,50.72,59081.0,46.0567,46.0567,46.0204,46.0567,59081.0
2018-09-18 14:40:00,50.72,50.74,50.69,50.71,85563.0,46.0567,46.0749,46.0295,46.0477,85563.0
2018-09-18 14:50:00,50.7,50.71,50.63,50.65,40390.0,46.0386,46.0477,45.975,45.9932,40390.0
2018-09-18 15:00:00,50.65,50.66,50.63,50.65,50944.0,45.9932,46.0023,45.975,45.9932,50944.0
2018-09-18 15:10:00,50.65,50.67,50.62,50.64,52762.0,45.9932,46.0113,45.9659,45.9841,52762.0
2018-09-18 15:20:00,50.64,50.7,50.63,50.65,173519.0,45.9841,46.0386,45.975,45.9932,173519.0
2018-09-18 15:30:00,50.66,50.7,50.65,50.68,94118.0,46.0023,46.0386,45.9932,46.0204,94118.0
2018-09-18 15:40:00,50.69,50.71,50.63,50.69,285896.0,46.0295,46.0477,45.975,46.0295,285896.0
2018-09-18 15:50:00,50.68,50.69,50.63,50.63,427240.0,46.0204,46.0295,45.975,45.975,427240.0
2018-09-19 09:30:00,50.83,51.36,50.82,51.24,158188.0,46.1566,46.6379,46.1476,46.5289,158188.0
2018-09-19 09:40:00,51.23,51.4,51.14,51.4,309503.0,46.5199,46.6742,46.4381,46.6742,309503.0
2018-09-19 09:50:00,51.39,51.58,51.39,51.54,127903.0,46.6651,46.8377,46.6651,46.8014,127903.0
2018-09-19 10:00:00,51.53,51.78,51.53,51.69,490218.0,46.7923,47.0193,46.7923,46.9376,490218.0
2018-09-19 10:10:00,51.69,51.73,51.5,51.52,173966.0,46.9376,46.9739,46.765,46.7832,173966.0
2018-09-19 10:20:00,51.51,51.62,51.46,51.52,220676.0,46.7741,46.874,46.7287,46.7832,220676.0
2018-09-19 10:30:00,51.52,51.55,51.42,51.55,128378.0,46.7832,46.8104,46.6924,46.8104,128378.0
2018-09-19 10:40:00,51.54,51.66,51.47,51.65,229382.0,46.8014,46.9103,46.7378,46.9012,229382.0
2018-09-19 10:50:00,51.65,51.65,51.53,51.62,89826.0,46.9012,46.9012,46.7923,46.874,89826.0
2018-09-19 11:00:00,51.63,51.68,51.57,51.68,205542.0,46.8831,46.9285,46.8286,46.9285,205542.0
2018-09-19 11:10:00,51.68,51.84,51.64,51.83,155725.0,46.9285,47.0738,46.8922,47.0647,155725.0
2018-09-19 11:20:00,51.82,51.84,51.68,51.82,59139.0,47.0556,47.0738,46.9285,47.0556,59139.0
2018-09-19 11:30:00,51.81,51.82,51.7,51.73,63492.0,47.0465,47.0556,46.9466,46.9739,63492.0
2018-09-19 11:40:00,51.72,51.72,51.6,51.62,431318.0,46.9648,46.9648,46.8558,46.874,431318.0
2018-09-19 11:50:00,51.63,51.67,51.61,51.64,91305.0,46.8831,46.9194,46.8649,46.8922,91305.0
2018-09-19 12:00:00,51.63,51.69,51.63,51.69,96134.0,46.8831,46.9376,46.8831,46.9376,96134.0
2018-09-19 12:10:00,51.69,51.69,51.58,51.62,90753.0,46.9376,46.9376,46.8377,46.874,90753.0
2018-09-19 12:20:00,51.61,51.64,51.56,51.59,34668.0,46.8649,46.8922,46.8195,46.8468,34668.0
2018-09-19 12:30:00,51.58,51.61,51.52,51.53,32097.0,46.8377,46.8649,46.7832,46.7923,32097.0
2018-09-19 12:40:00,51.53,51.53,51.5,51.51,37098.0,46.7923,46.7923,46.765,46.7741,37098.0
2018-09-19 12:50:00,51.5,51.66,51.48,51.65,64999.0,46.765,46.9103,46.7469,46.9012,64999.0
2018-09-19 13:00:00,51.64,51.72,51.62,51.7,51684.0,46.8922,46.9648,46.874,46.9466,51684.0
2018-09-19 13:10:00,51.7,51.73,51.68,51.7,33022.0,46.9466,46.9739,46.9285,46.9466,33022.0
2018-09-19 13:20:00,51.69,51.73,51.67,51.72,27715.0,46.9376,46.9739,46.9194,46.9648,27715.0
2018-09-19 13:30:00,51.71,51.74,51.68,51.68,54935.0,46.9557,46.983,46.9285,46.9285,54935.0
2018-09-19 13:40:00,51.69,51.71,51.68,51.71,77797.0,46.9376,46.9557,46.9285,46.9557,77797.0
2018-09-19 13:50:00,51.71,51.74,51.69,51.73,76198.0,46.9557,46.983,46.9376,46.9739,76198.0
2018-09-19 14:00:00,51.74,51.76,51.72,51.75,43097.0,46.983,47.0011,46.9648,46.992,43097.0
2018-09-19 14:10:00,51.76,51.82,51.74,51.82,77691.0,47.0011,47.0556,46.983,47.0556,77691.0
2018-09-19 14:20:00,51.82,51.87,51.79,51.8,149119.0,47.0556,47.101,47.0284,47.0374,149119.0
2018-09-19 14:30:00,51.8,51.87,51.79,51.85,136084.0,47.0374,47.101,47.0284,47.0829,136084.0
2018-09-19 14:40:00,51.84,51.86,51.84,51.85,89004.0,47.0738,47.0919,47.0738,47.0829,89004.0
2018-09-19 14:50:00,51.86,51.91,51.84,51.9,189442.0,47.0919,47.1373,47.0738,47.1283,189442.0
2018-09-19 15:00:00,51.9,51.92,51.89,51.91,227080.0,47.1283,47.1464,47.1192,47.1373,227080.0
2018-09-19 15:10:00,51.91,51.96,51.86,51.94,169695.0,47.1373,47.1827,47.0919,47.1646,169695.0
2018-09-19 15:20:00,51.95,52.0,51.93,51.98,90536.0,47.1737,47.2191,47.1555,47.2009,90536.0
2018-09-19 15:30:00,51.98,52.06,51.98,52.01,194437.0,47.2009,47.2735,47.2009,47.2281,194437.0
2018-09-19 15:40:00,52.01,52.07,51.99,52.07,457218.0,47.2281,47.2826,47.21,47.2826,457218.0
2018-09-19 15:50:00,52.07,52.09,52.0,52.0,742112.0,47.2826,47.3008,47.2191,47.2191,742112.0
2018-09-20 09:30:00,52.33,52.69,52.26,52.52,162328.0,47.5187,47.8456,47.4552,47.6913,162328.0
2018-09-20 09:40:00,52.55,52.7,52.47,52.55,92118.0,47.7185,47.8547,47.6458,47.7185,92118.0
2018-09-20 09:50:00,52.56,52.59,52.4,52.43,84391.0,47.7276,47.7548,47.5823,47.6095,84391.0
2018-09-20 10:00:00,52.42,52.44,52.15,52.18,92040.0,47.6004,47.6186,47.3553,47.3825,92040.0
2018-09-20 10:10:00,52.18,52.34,52.16,52.34,89428.0,47.3825,47.5278,47.3644,47.5278,89428.0
2018-09-20 10:20:00,52.33,52.33,52.01,52.04,177901.0,47.5187,47.5187,47.2281,47.2554,177901.0
2018-09-20 10:30:00,52.03,52.08,51.94,52.02,124089.0,47.2463,47.2917,47.1646,47.2372,124089.0
2018-09-20 10:40:00,52.02,52.16,51.92,52.07,74582.0,47.2372,47.3644,47.1464,47.2826,74582.0
2018-09-20 10:50:00,52.07,52.07,51.99,52.04,42796.0,47.2826,47.2826,47.21,47.2554,42796.0
2018-09-20 11:00:00,52.04,52.12,52.02,52.05,50961.0,47.2554,47.328,47.2372,47.2645,50961.0
2018-09-20 11:10:00,52.05,52.05,51.95,51.95,45356.0,47.2645,47.2645,47.1737,47.1737,45356.0
2018-09-20 11:20:00,51.95,52.07,51.89,52.05,59737.0,47.1737,47.2826,47.1192,47.2645,59737.0
2018-09-20 11:30:00,52.06,52.09,51.97,52.0,48814.0,47.2735,47.3008,47.1918,47.2191,48814.0
2018-09-20 11:40:00,51.99,52.07,51.98,52.04,53327.0,47.21,47.2826,47.2009,47.2554,53327.0
2018-09-20 11:50:00,52.04,52.1,52.04,52.07,59395.0,47.2554,47.3099,47.2554,47.2826,59395.0
2018-09-20 12:00:00,52.06,52.07,52.01,52.03,64766.0,47.2735,47.2826,47.2281,47.2463,64766.0
2018-09-20 12:10:00,52.03,52.05,51.99,52.03,53793.0,47.2463,47.2645,47.21,47.2463,53793.0
2018-09-20 12:20:00,52.03,52.06,52.0,52.01,54827.0,47.2463,47.2735,47.2191,47.2281,54827.0
2018-09-20 12:30:00,52.01,52.01,51.96,52.0,54583.0,47.2281,47.2281,47.1827,47.2191,54583.0
2018-09-20 12:40:00,52.01,52.03,51.99,51.99,81278.0,47.2281,47.2463,47.21,47.21,81278.0
2018-09-20 12:50:00,52.0,52.1,51.97,52.1,69113.0,47.2191,47.3099,47.1918,47.3099,69113.0
2018-09-20 13:00:00,52.1,52.13,52.06,52.06,109816.0,47.3099,47.3371,47.2735,47.2735,109816.0
2018-09-20 13:10:00,52.07,52.07,52.01,52.05,56245.0,47.2826,47.2826,47.2281,47.2645,56245.0
2018-09-20 13:20:00,52.05,52.06,51.98,51.99,41958.0,47.2645,47.2735,47.2009,47.21,41958.0
2018-09-20 13:30:00,51.99,52.06,51.98,51.99,92618.0,47.21,47.2735,47.2009,47.21,92618.0
2018-09-20 13:40:00,51.99,52.01,51.97,52.0,53519.0,47.21,47.2281,47.1918,47.2191,53519.0
2018-09-20 13:50:00,51.99,52.01,51.98,51.99,86433.0,47.21,47.2281,47.2009,47.21,86433.0
2018-09-20 14:00:00,51.98,52.04,51.98,52.0,64742.0,47.2009,47.2554,47.2009,47.2191,64742.0
2018-09-20 14:10:00,52.01,52.06,51.98,52.02,86040.0,47.2281,47.2735,47.2009,47.2372,86040.0
2018-09-20 14:20:00,52.03,52.05,51.98,52.04,53189.0,47.2463,47.2645,47.2009,47.2554,53189.0
2018-09-20 14:30:00,52.05,52.1,52.04,52.08,86398.0,47.2645,47.3099,47.2554,47.2917,86398.0
2018-09-20 14:40:00,52.08,52.08,52.02,52.07,61865.0,47.2917,47.2917,47.2372,47.2826,61865.0
2018-09-20 14:50:00,52.08,52.1,52.0,52.0,52227.0,47.2917,47.3099,47.2191,47.2191,52227.0
2018-09-20 15:00:00,52.0,52.04,52.0,52.02,71666.0,47.2191,47.2554,47.2191,47.2372,71666.0
2018-09-20 15:10:00,52.02,52.11,52.01,52.09,92168.0,47.2372,47.3189,47.2281,47.3008,92168.0
2018-09-20 15:20:00,52.08,52.11,52.02,52.03,59135.0,47.2917,47.3189,47.2372,47.2463,59135.0
2018-09-20 15:30:00,52.03,52.04,51.99,52.02,124363.0,47.2463,47.2554,47.21,47.2372,124363.0
2018-09-20 15:40:00,52.02,52.14,52.02,52.12,335878.0,47.2372,47.3462,47.2372,47.328,335878.0
2018-09-20 15:50:00,52.12,52.12,51.99,52.07,901440.0,47.328,47.328,47.21,47.2826,901440.0
2018-09-21 09:30:00,52.37,52.39,51.98,52.32,2277356.0,47.555,47.5732,47.2009,47.5096,2277356.0
2018-09-21 09:40:00,52.31,52.37,52.08,52.11,266324.0,47.5006,47.555,47.2917,47.3189,266324.0
2018-09-21 09:50:00,52.12,52.25,52.09,52.16,93089.0,47.328,47.4461,47.3008,47.3644,93089.0
2018-09-21 10:00:00,52.14,52.28,52.09,52.27,109923.0,47.3462,47.4733,47.3008,47.4642,109923.0
2018-09-21 10:10:00,52.25,52.25,52.03,52.09,71960.0,47.4461,47.4461,47.2463,47.3008,71960.0
2018-09-21 10:20:00,52.09,52.11,51.86,51.86,74179.0,47.3008,47.3189,47.0919,47.0919,74179.0
2018-09-21 10:30:00,51.86,51.99,51.77,51.94,58528.0,47.0919,47.21,47.0102,47.1646,58528.0
2018-09-21 10:40:00,51.95,51.97,51.88,51.93,42748.0,47.1737,47.1918,47.1101,47.1555,42748.0
2018-09-21 10:50:00,51.93,51.99,51.84,51.88,49016.0,47.1555,47.21,47.0738,47.1101,49016.0
2018-09-21 11:00:00,51.88,52.0,51.85,51.96,49321.0,47.1101,47.2191,47.0829,47.1827,49321.0
2018-09-21 11:10:00,51.97,51.98,51.88,51.88,35015.0,47.1918,47.2009,47.1101,47.1101,35015.0
2018-09-21 11:20:00,51.86,51.94,51.84,51.92,36228.0,47.0919,47.1646,47.0738,47.1464,36228.0
2018-09-21 11:30:00,51.93,52.0,51.92,52.0,68050.0,47.1555,47.2191,47.1464,47.2191,68050.0
2018-09-21 11:40:00,52.0,52.08,51.98,52.07,68757.0,47.2191,47.2917,47.2009,47.2826,68757.0
2018-09-21 11:50:00,52.08,52.12,52.04,52.1,29480.0,47.2917,47.328,47.2554,47.3099,29480.0
2018-09-21 12:00:00,52.11,52.14,52.08,52.12,43616.0,47.3189,47.3462,47.2917,47.328,43616.0
2018-09-21 12:10:00,52.11,52.15,52.08,52.11,76526.0,47.3189,47.3553,47.2917,47.3189,76526.0
2018-09-21 12:20:00,52.1,52.14,52.07,52.08,60452.0,47.3099,47.3462,47.2826,47.2917,60452.0
2018-09-21 12:30:00,52.09,52.1,51.97,52.03,48564.0,47.3008,47.3099,47.1918,47.2463,48564.0
2018-09-21 12:40:00,52.03,52.11,52.01,52.1,36701.0,47.2463,47.3189,47.2281,47.3099,36701.0
2018-09-21 12:50:00,52.09,52.11,52.0,52.04,38845.0,47.3008,47.3189,47.2191,47.2554,38845.0
2018-09-21 13:00:00,52.03,52.04,51.97,51.98,24167.0,47.2463,47.2554,47.1918,47.2009,24167.0
2018-09-21 13:10:00,51.98,52.05,51.98,52.05,26727.0,47.2009,47.2645,47.2009,47.2645,26727.0
2018-09-21 13:20:00,52.04,52.09,51.99,52.0,47469.0,47.2554,47.3008,47.21,47.2191,47469.0
2018-09-21 13:30:00,52.01,52.02,51.97,52.0,54694.0,47.2281,47.2372,47.1918,47.2191,54694.0
2018-09-21 13:40:00,52.0,52.04,51.99,51.99,40583.0,47.2191,47.2554,47.21,47.21,40583.0
2018-09-21 13:50:00,51.99,52.02,51.95,52.0,41889.0,47.21,47.2372,47.1737,47.2191,41889.0
2018-09-21 14:00:00,52.0,52.02,51.96,51.99,35169.0,47.2191,47.2372,47.1827,47.21,35169.0
2018-09-21 14:10:00,51.99,52.0,51.9,51.92,114612.0,47.21,47.2191,47.1283,47.1464,114612.0
2018-09-21 14:20:00,51.92,52.01,51.91,52.01,61358.0,47.1464,47.2281,47.1373,47.2281,61358.0
2018-09-21 14:30:00,52.01,52.03,51.99,52.01,39629.0,47.2281,47.2463,47.21,47.2281,39629.0
2018-09-21 14:40:00,52.01,52.01,51.95,51.97,43908.0,47.2281,47.2281,47.1737,47.1918,43908.0
2018-09-21 14:50:00,51.97,52.03,51.95,51.97,112720.0,47.1918,47.2463,47.1737,47.1918,112720.0
2018-09-21 15:00:00,51.97,52.01,51.95,51.97,81141.0,47.1918,47.2281,47.1737,47.1918,81141.0
2018-09-21 15:10:00,51.98,51.99,51.93,51.96,122898.0,47.2009,47.21,47.1555,47.1827,122898.0
2018-09-21 15:20:00,51.95,51.99,51.92,51.94,103152.0,47.1737,47.21,47.1464,47.1646,103152.0
2018-09-21 15:30:00,51.95,51.98,51.87,51.89,159430.0,47.1737,47.2009,47.101,47.1192,159430.0
2018-09-21 15:40:00,51.89,51.91,51.81,51.86,195561.0,47.1192,47.1373,47.0465,47.0919,195561.0
2018-09-21 15:50:00,51.87,51.91,51.78,51.84,528298.0,47.101,47.1373,47.0193,47.0738,528298.0
2018-09-24 09:30:00,51.79,51.83,51.56,51.72,159940.0,47.0284,47.0647,46.8195,46.9648,159940.0
2018-09-24 09:40:00,51.73,51.82,51.69,51.7,109638.0,46.9739,47.0556,46.9376,46.9466,109638.0
2018-09-24 09:50:00,51.71,51.8,51.69,51.73,95363.0,46.9557,47.0374,46.9376,46.9739,95363.0
2018-09-24 10:00:00,51.73,51.8,51.69,51.76,89579.0,46.9739,47.0374,46.9376,47.0011,89579.0
2018-09-24 10:10:00,51.75,51.78,51.62,51.63,77041.0,46.992,47.0193,46.874,46.8831,77041.0
2018-09-24 10:20:00,51.62,51.63,51.42,51.48,98673.0,46.874,46.8831,46.6924,46.7469,98673.0
2018-09-24 10:30:00,51.48,51.5,51.35,51.42,85156.0,46.7469,46.765,46.6288,46.6924,85156.0
2018-09-24 10:40:00,51.41,51.55,51.36,51.43,78848.0,46.6833,46.8104,46.6379,46.7015,78848.0
2018-09-24 10:50:00,51.42,51.51,51.42,51.51,99559.0,46.6924,46.7741,46.6924,46.7741,99559.0
2018-09-24 11:00:00,51.51,51.54,51.45,51.45,84333.0,46.7741,46.8014,46.7196,46.7196,84333.0
2018-09-24 11:10:00,51.44,51.53,51.41,51.52,39812.0,46.7105,46.7923,46.6833,46.7832,39812.0
2018-09-24 11:20:00,51.53,51.58,51.47,51.53,58110.0,46.7923,46.8377,46.7378,46.7923,58110.0
2018-09-24 11:30:00,51.53,51.58,51.5,51.51,64360.0,46.7923,46.8377,46.765,46.7741,64360.0
2018-09-24 11:40:00,51.52,51.54,51.46,51.47,43740.0,46.7832,46.8014,46.7287,46.7378,43740.0
2018-09-24 11:50:00,51.47,51.5,51.42,51.44,46657.0,46.7378,46.765,46.6924,46.7105,46657.0
2018-09-24 12:00:00,51.43,51.46,51.35,51.35,36366.0,46.7015,46.7287,46.6288,46.6288,36366.0
2018-09-24 12:10:00,51.34,51.38,51.33,51.37,30077.0,46.6197,46.6561,46.6107,46.647,30077.0
2018-09-24 12:20:00,51.37,51.4,51.35,51.37,37197.0,46.647,46.6742,46.6288,46.647,37197.0
2018-09-24 12:30:00,51.37,51.39,51.35,51.36,18831.0,46.647,46.6651,46.6288,46.6379,18831.0
2018-09-24 12:40:00,51.36,51.38,51.34,51.37,28935.0,46.6379,46.6561,46.6197,46.647,28935.0
2018-09-24 12:50:00,51.37,51.38,51.28,51.32,33472.0,46.647,46.6561,46.5653,46.6016,33472.0
2018-09-24 13:00:00,51.32,51.43,51.32,51.41,31790.0,46.6016,46.7015,46.6016,46.6833,31790.0
2018-09-24 13:10:00,51.42,51.48,51.41,51.45,27443.0,46.6924,46.7469,46.6833,46.7196,27443.0
2018-09-24 13:20:00,51.45,51.52,51.43,51.47,49946.0,46.7196,46.7832,46.7015,46.7378,49946.0
2018-09-24 13:30:00,51.47,51.55,51.46,51.53,36632.0,46.7378,46.8104,46.7287,46.7923,36632.0
2018-09-24 13:40:00,51.53,51.58,51.5,51.55,36123.0,46.7923,46.8377,46.765,46.8104,36123.0
2018-09-24 13:50:00,51.55,51.58,51.52,51.57,24789.0,46.8104,46.8377,46.7832,46.8286,24789.0
2018-09-24 14:00:00,51.57,51.59,51.53,51.56,43588.0,46.8286,46.8468,46.7923,46.8195,43588.0
2018-09-24 14:10:00,51.56,51.6,51.55,51.6,49180.0,46.8195,46.8558,46.8104,46.8558,49180.0
2018-09-24 14:20:00,51.59,51.63,51.56,51.58,47409.0,46.8468,46.8831,46.8195,46.8377,47409.0
2018-09-24 14:30:00,51.58,51.61,51.55,51.58,26372.0,46.8377,46.8649,46.8104,46.8377,26372.0
2018-09-24 14:40:00,51.57,51.6,51.57,51.6,32237.0,46.8286,46.8558,46.8286,46.8558,32237.0
2018-09-24 14:50:00,51.6,51.61,51.53,51.53,97888.0,46.8558,46.8649,46.7923,46.7923,97888.0
2018-09-24 15:00:00,51.52,51.6,51.52,51.58,82063.0,46.7832,46.8558,46.7832,46.8377,82063.0
2018-09-24 15:10:00,51.59,51.62,51.52,51.54,45582.0,46.8468,46.874,46.7832,46.8014,45582.0
2018-09-24 15:20:00,51.54,51.57,51.51,51.54,78845.0,46.8014,46.8286,46.7741,46.8014,78845.0
2018-09-24 15:30:00,51.54,51.56,51.52,51.54,83299.0,46.8014,46.8195,46.7832,46.8014,83299.0
2018-09-24 15:40:00,51.54,51.6,51.52,51.58,186213.0,46.8014,46.8558,46.7832,46.8377,186213.0
2018-09-24 15:50:00,51.58,51.58,51.54,51.56,229668.0,46.8377,46.8377,46.8014,46.8195,229668.0
2018-09-25 09:30:00,51.65,51.74,51.41,51.44,123296.0,46.9012,46.983,46.6833,46.7105,123296.0
2018-09-25 09:40:00,51.43,51.56,51.34,51.34,70351.0,46.7015,46.8195,46.6197,46.6197,70351.0
2018-09-25 09:50:00,51.32,51.37,51.16,51.18,64309.0,46.6016,46.647,46.4563,46.4745,64309.0
2018-09-25 10:00:00,51.19,51.35,51.19,51.32,52838.0,46.4835,46.6288,46.4835,46.6016,52838.0
2018-09-25 10:10:00,51.32,51.41,51.29,51.41,57050.0,46.6016,46.6833,46.5743,46.6833,57050.0
2018-09-25 10:20:00,51.4,51.48,51.39,51.43,50562.0,46.6742,46.7469,46.6651,46.7015,50562.0
2018-09-25 10:30:00,51.44,51.47,51.39,51.42,39790.0,46.7105,46.7378,46.6651,46.6924,39790.0
2018-09-25 10:40:00,51.43,51.56,51.42,51.54,69006.0,46.7015,46.8195,46.6924,46.8014,69006.0
2018-09-25 10:50:00,51.54,51.66,51.52,51.52,61387.0,46.8014,46.9103,46.7832,46.7832,61387.0
2018-09-25 11:00:00,51.52,51.55,51.42,51.53,54187.0,46.7832,46.8104,46.6924,46.7923,54187.0
2018-09-25 11:10:00,51.54,51.63,51.52,51.57,40179.0,46.8014,46.8831,46.7832,46.8286,40179.0
2018-09-25 11:20:00,51.57,51.69,51.55,51.68,46945.0,46.8286,46.9376,46.8104,46.9285,46945.0
2018-09-25 11:30:00,51.68,51.69,51.6,51.69,50064.0,46.9285,46.9376,46.8558,46.9376,50064.0
2018-09-25 11:40:00,51.68,51.68,51.6,51.61,34106.0,46.9285,46.9285,46.8558,46.8649,34106.0
2018-09-25 11:50:00,51.61,51.64,51.54,51.57,24793.0,46.8649,46.8922,46.8014,46.8286,24793.0
2018-09-25 12:00:00,51.58,51.59,51.54,51.59,25995.0,46.8377,46.8468,46.8014,46.8468,25995.0
2018-09-25 12:10:00,51.6,51.63,51.56,51.6,49851.0,46.8558,46.8831,46.8195,46.8558,49851.0
2018-09-25 12:20:00,51.6,51.68,51.6,51.67,35054.0,46.8558,46.9285,46.8558,46.9194,35054.0
2018-09-25 12:30:00,51.66,51.67,51.6,51.6,29795.0,46.9103,46.9194,46.8558,46.8558,29795.0
2018-09-25 12:40:00,51.6,51.61,51.58,51.59,14135.0,46.8558,46.8649,46.8377,46.8468,14135.0
2018-09-25 12:50:00,51.59,51.64,51.55,51.62,97846.0,46.8468,46.8922,46.8104,46.874,97846.0
2018-09-25 13:00:00,51.62,51.63,51.53,51.54,188032.0,46.874,46.8831,46.7923,46.8014,188032.0
2018-09-25 13:10:00,51.55,51.64,51.52,51.63,64480.0,46.8104,46.8922,46.7832,46.8831,64480.0
2018-09-25 13:20:00,51.63,51.66,51.6,51.6,51237.0,46.8831,46.9103,46.8558,46.8558,51237.0
2018-09-25 13:30:00,51.6,51.61,51.57,51.6,32891.0,46.8558,46.8649,46.8286,46.8558,32891.0
2018-09-25 13:40:00,51.6,51.6,51.45,51.51,35566.0,46.8558,46.8558,46.7196,46.7741,35566.0
2018-09-25 13:50:00,51.52,51.54,51.49,51.54,26210.0,46.7832,46.8014,46.756,46.8014,26210.0
2018-09-25 14:00:00,51.54,51.54,51.47,51.49,16146.0,46.8014,46.8014,46.7378,46.756,16146.0
2018-09-25 14:10:00,51.5,51.55,51.46,51.55,46487.0,46.765,46.8104,46.7287,46.8104,46487.0
2018-09-25 14:20:00,51.55,51.61,51.55,51.6,46478.0,46.8104,46.8649,46.8104,46.8558,46478.0
2018-09-25 14:30:00,51.59,51.59,51.51,51.59,35775.0,46.8468,46.8468,46.7741,46.8468,35775.0
2018-09-25 14:40:00,51.59,51.6,51.53,51.55,28891.0,46.8468,46.8558,46.7923,46.8104,28891.0
2018-09-25 14:50:00,51.55,51.59,51.5,51.59,43050.0,46.8104,46.8468,46.765,46.8468,43050.0
2018-09-25 15:00:00,51.59,51.6,51.57,51.59,32358.0,46.8468,46.8558,46.8286,46.8468,32358.0
2018-09-25 15:10:00,51.59,51.62,51.57,51.59,55753.0,46.8468,46.874,46.8286,46.8468,55753.0
2018-09-25 15:20:00,51.59,51.68,51.58,51.68,64328.0,46.8468,46.9285,46.8377,46.9285,64328.0
2018-09-25 15:30:00,51.68,51.72,51.64,51.71,112345.0,46.9285,46.9648,46.8922,46.9557,112345.0
2018-09-25 15:40:00,51.7,51.73,51.69,51.69,106538.0,46.9466,46.9739,46.9376,46.9376,106538.0
2018-09-25 15:50:00,51.69,51.7,51.58,51.62,267115.0,46.9376,46.9466,46.8377,46.874,267115.0
2018-09-26 09:30:00,51.73,51.86,51.52,51.63,89167.0,46.9739,47.0919,46.7832,46.8831,89167.0
2018-09-26 09:40:00,51.64,51.75,51.62,51.64,61182.0,46.8922,46.992,46.874,46.8922,61182.0
2018-09-26 09:50:00,51.64,51.64,51.53,51.54,60967.0,46.8922,46.8922,46.7923,46.8014,60967.0
2018-09-26 10:00:00,51.54,51.55,51.33,51.33,44883.0,46.8014,46.8104,46.6107,46.6107,44883.0
2018-09-26 10:10:00,51.33,51.37,51.27,51.35,50876.0,46.6107,46.647,46.5562,46.6288,50876.0
2018-09-26 10:20:00,51.35,51.44,51.33,51.34,56424.0,46.6288,46.7105,46.6107,46.6197,56424.0
2018-09-26 10:30:00,51.34,51.42,51.33,51.42,58353.0,46.6197,46.6924,46.6107,46.6924,58353.0
2018-09-26 10:40:00,51.41,51.5,51.39,51.43,41198.0,46.6833,46.765,46.6651,46.7015,41198.0
2018-09-26 10:50:00,51.43,51.52,51.42,51.49,32209.0,46.7015,46.7832,46.6924,46.756,32209.0
2018-09-26 11:00:00,51.48,51.53,51.45,51.51,36996.0,46.7469,46.7923,46.7196,46.7741,36996.0
2018-09-26 11:10:00,51.51,51.56,51.49,51.54,44261.0,46.7741,46.8195,46.756,46.8014,44261.0
2018-09-26 11:20:00,51.54,51.54,51.44,51.46,68164.0,46.8014,46.8014,46.7105,46.7287,68164.0
2018-09-26 11:30:00,51.46,51.46,51.36,51.36,44269.0,46.7287,46.7287,46.6379,46.6379,44269.0
2018-09-26 11:40:00,51.36,51.42,51.36,51.4,28682.0,46.6379,46.6924,46.6379,46.6742,28682.0
2018-09-26 11:50:00,51.39,51.42,51.38,51.39,32384.0,46.6651,46.6924,46.6561,46.6651,32384.0
2018-09-26 12:00:00,51.4,51.44,51.39,51.41,72385.0,46.6742,46.7105,46.6651,46.6833,72385.0
2018-09-26 12:10:00,51.41,51.5,51.4,51.47,75274.0,46.6833,46.765,46.6742,46.7378,75274.0
2018-09-26 12:20:00,51.47,51.51,51.44,51.5,42179.0,46.7378,46.7741,46.7105,46.765,42179.0
2018-09-26 12:30:00,51.5,51.5,51.4,51.44,41372.0,46.765,46.765,46.6742,46.7105,41372.0
2018-09-26 12:40:00,51.43,51.48,51.43,51.47,26292.0,46.7015,46.7469,46.7015,46.7378,26292.0
2018-09-26 12:50:00,51.47,51.5,51.46,51.5,55397.0,46.7378,46.765,46.7287,46.765,55397.0
2018-09-26 13:00:00,51.49,51.51,51.43,51.46,38957.0,46.756,46.7741,46.7015,46.7287,38957.0
2018-09-26 13:10:00,51.46,51.52,51.44,51.48,84755.0,46.7287,46.7832,46.7105,46.7469,84755.0
2018-09-26 13:20:00,51.48,51.48,51.41,51.43,47148.0,46.7469,46.7469,46.6833,46.7015,47148.0
2018-09-26 13:30:00,51.43,51.45,51.38,51.4,54393.0,46.7015,46.7196,46.6561,46.6742,54393.0
2018-09-26 13:40:00,51.39,51.43,51.37,51.41,32881.0,46.6651,46.7015,46.647,46.6833,32881.0
2018-09-26 13:50:00,51.41,51.42,51.29,51.33,99662.0,46.6833,46.6924,46.5743,46.6107,99662.0
2018-09-26 14:00:00,51.33,51.36,51.23,51.23,103915.0,46.6107,46.6379,46.5199,46.5199,103915.0
2018-09-26 14:10:00,51.23,51.5,51.22,51.47,128244.0,46.5199,46.765,46.5108,46.7378,128244.0
2018-09-26 14:20:00,51.46,51.48,51.38,51.39,125598.0,46.7287,46.7469,46.6561,46.6651,125598.0
2018-09-26 14:30:00,51.38,51.38,51.27,51.36,126196.0,46.6561,46.6561,46.5562,46.6379,126196.0
2018-09-26 14:40:00,51.36,51.41,51.27,51.31,83864.0,46.6379,46.6833,46.5562,46.5925,83864.0
2018-09-26 14:50:00,51.31,51.36,51.21,51.21,75497.0,46.5925,46.6379,46.5017,46.5017,75497.0
2018-09-26 15:00:00,51.21,51.21,51.05,51.12,149644.0,46.5017,46.5017,46.3564,46.42,149644.0
2018-09-26 15:10:00,51.11,51.15,51.08,51.12,89302.0,46.4109,46.4472,46.3836,46.42,89302.0
2018-09-26 15:20:00,51.12,51.17,51.04,51.06,108444.0,46.42,46.4654,46.3473,46.3655,108444.0
2018-09-26 15:30:00,51.05,51.05,50.93,50.97,230515.0,46.3564,46.3564,46.2474,46.2838,230515.0
2018-09-26 15:40:00,50.97,50.97,50.68,50.72,297546.0,46.2838,46.2838,46.0204,46.0567,297546.0
2018-09-26 15:50:00,50.72,50.78,50.66,50.73,847563.0,46.0567,46.1112,46.0023,46.0658,847563.0
2018-09-27 09:30:00,50.83,50.91,50.49,50.54,126915.0,46.1566,46.2293,45.8479,45.8933,126915.0
2018-09-27 09:40:00,50.54,50.54,50.42,50.53,177682.0,45.8933,45.8933,45.7843,45.8842,177682.0
2018-09-27 09:50:00,50.54,50.55,50.46,50.47,84934.0,45.8933,45.9024,45.8207,45.8297,84934.0
2018-09-27 10:00:00,50.46,50.78,50.46,50.7,76674.0,45.8207,46.1112,45.8207,46.0386,76674.0
2018-09-27 10:10:00,50.7,50.79,50.66,50.76,63053.0,46.0386,46.1203,46.0023,46.0931,63053.0
2018-09-27 10:20:00,50.76,50.84,50.67,50.68,77241.0,46.0931,46.1657,46.0113,46.0204,77241.0
2018-09-27 10:30:00,50.68,50.83,50.66,50.77,484315.0,46.0204,46.1566,46.0023,46.1021,484315.0
2018-09-27 10:40:00,50.78,50.88,50.77,50.85,84088.0,46.1112,46.202,46.1021,46.1748,84088.0
2018-09-27 10:50:00,50.84,50.85,50.75,50.76,68371.0,46.1657,46.1748,46.084,46.0931,68371.0
2018-09-27 11:00:00,50.76,50.82,50.73,50.78,67309.0,46.0931,46.1476,46.0658,46.1112,67309.0
2018-09-27 11:10:00,50.79,50.81,50.7,50.77,59740.0,46.1203,46.1385,46.0386,46.1021,59740.0
2018-09-27 11:20:00,50.76,50.83,50.75,50.8,65471.0,46.0931,46.1566,46.084,46.1294,65471.0
2018-09-27 11:30:00,50.79,50.86,50.75,50.85,145453.0,46.1203,46.1839,46.084,46.1748,145453.0
2018-09-27 11:40:00,50.84,50.89,50.75,50.82,87229.0,46.1657,46.2111,46.084,46.1476,87229.0
2018-09-27 11:50:00,50.81,50.86,50.76,50.85,54149.0,46.1385,46.1839,46.0931,46.1748,54149.0
2018-09-27 12:00:00,50.84,50.86,50.77,50.77,42367.0,46.1657,46.1839,46.1021,46.1021,42367.0
2018-09-27 12:10:00,50.78,50.8,50.7,50.8,48590.0,46.1112,46.1294,46.0386,46.1294,48590.0
2018-09-27 12:20:00,50.8,50.82,50.76,50.78,73479.0,46.1294,46.1476,46.0931,46.1112,73479.0
2018-09-27 12:30:00,50.78,50.83,50.75,50.82,59539.0,46.1112,46.1566,46.084,46.1476,59539.0
2018-09-27 12:40:00,50.82,50.87,50.82,50.84,58067.0,46.1476,46.193,46.1476,46.1657,58067.0
2018-09-27 12:50:00,50.84,50.86,50.8,50.81,82142.0,46.1657,46.1839,46.1294,46.1385,82142.0
2018-09-27 13:00:00,50.81,50.86,50.79,50.84,88883.0,46.1385,46.1839,46.1203,46.1657,88883.0
2018-09-27 13:10:00,50.85,50.85,50.78,50.78,44253.0,46.1748,46.1748,46.1112,46.1112,44253.0
2018-09-27 13:20:00,50.78,50.79,50.73,50.77,58453.0,46.1112,46.1203,46.0658,46.1021,58453.0
2018-09-27 13:30:00,50.75,50.77,50.72,50.77,57104.0,46.084,46.1021,46.0567,46.1021,57104.0
2018-09-27 13:40:00,50.77,50.78,50.73,50.77,38970.0,46.1021,46.1112,46.0658,46.1021,38970.0
2018-09-27 13:50:00,50.77,50.78,50.74,50.75,34883.0,46.1021,46.1112,46.0749,46.084,34883.0
2018-09-27 14:00:00,50.75,50.77,50.66,50.71,41455.0,46.084,46.1021,46.0023,46.0477,41455.0
2018-09-27 14:10:00,50.7,50.73,50.69,50.72,44231.0,46.0386,46.0658,46.0295,46.0567,44231.0
2018-09-27 14:20:00,50.73,50.75,50.67,50.67,53893.0,46.0658,46.084,46.0113,46.0113,53893.0
2018-09-27 14:30:00,50.67,50.71,50.65,50.67,31750.0,46.0113,46.0477,45.9932,46.0113,31750.0
2018-09-27 14:40:00,50.67,50.67,50.62,50.62,40208.0,46.0113,46.0113,45.9659,45.9659,40208.0
2018-09-27 14:50:00,50.62,50.64,50.54,50.54,52780.0,45.9659,45.9841,45.8933,45.8933,52780.0
2018-09-27 15:00:00,50.54,50.6,50.54,50.56,50064.0,45.8933,45.9478,45.8933,45.9115,50064.0
2018-09-27 15:10:00,50.57,50.66,50.54,50.65,54717.0,45.9205,46.0023,45.8933,45.9932,54717.0
2018-09-27 15:20:00,50.66,50.66,50.57,50.58,54185.0,46.0023,46.0023,45.9205,45.9296,54185.0
2018-09-27 15:30:00,50.58,50.58,50.5,50.53,111440.0,45.9296,45.9296,45.857,45.8842,111440.0
2018-09-27 15:40:00,50.53,50.58,50.5,50.55,137645.0,45.8842,45.9296,45.857,45.9024,137645.0
2018-09-27 15:50:00,50.54,50.59,50.5,50.52,354603.0,45.8933,45.9387,45.857,45.8751,354603.0
2018-09-28 09:30:00,50.26,50.29,49.95,49.97,304520.0,45.639,45.6663,45.3575,45.3757,304520.0
2018-09-28 09:40:00,49.98,50.02,49.84,49.86,102180.0,45.3848,45.4211,45.2577,45.2758,102180.0
2018-09-28 09:50:00,49.87,49.9,49.8,49.9,274487.0,45.2849,45.3121,45.2213,45.3121,274487.0
2018-09-28 10:00:00,49.9,49.9,49.81,49.82,158420.0,45.3121,45.3121,45.2304,45.2395,158420.0
2018-09-28 10:10:00,49.82,49.98,49.76,49.94,292901.0,45.2395,45.3848,45.185,45.3485,292901.0
2018-09-28 10:20:00,49.94,50.1,49.94,50.09,172212.0,45.3485,45.4937,45.3485,45.4847,172212.0
2018-09-28 10:30:00,50.09,50.09,49.92,49.96,296158.0,45.4847,45.4847,45.3303,45.3666,296158.0
2018-09-28 10:40:00,49.96,49.97,49.89,49.91,372472.0,45.3666,45.3757,45.3031,45.3212,372472.0
2018-09-28 10:50:00,49.91,49.92,49.85,49.86,208646.0,45.3212,45.3303,45.2667,45.2758,208646.0
2018-09-28 11:00:00,49.86,49.97,49.82,49.86,277989.0,45.2758,45.3757,45.2395,45.2758,277989.0
2018-09-28 11:10:00,49.85,49.87,49.82,49.82,195804.0,45.2667,45.2849,45.2395,45.2395,195804.0
2018-09-28 11:20:00,49.83,49.86,49.73,49.75,127439.0,45.2486,45.2758,45.1578,45.1759,127439.0
2018-09-28 11:30:00,49.74,49.76,49.65,49.69,93402.0,45.1668,45.185,45.0851,45.1214,93402.0
2018-09-28 11:40:00,49.68,49.68,49.57,49.59,96201.0,45.1124,45.1124,45.0125,45.0306,96201.0
2018-09-28 11:50:00,49.59,49.59,49.52,49.55,71673.0,45.0306,45.0306,44.9671,44.9943,71673.0
2018-09-28 12:00:00,49.55,49.69,49.54,49.68,96628.0,44.9943,45.1214,44.9852,45.1124,96628.0
2018-09-28 12:10:00,49.68,49.75,49.64,49.73,177704.0,45.1124,45.1759,45.076,45.1578,177704.0
2018-09-28 12:20:00,49.73,49.87,49.72,49.86,206641.0,45.1578,45.2849,45.1487,45.2758,206641.0
2018-09-28 12:30:00,49.87,49.88,49.78,49.79,180254.0,45.2849,45.294,45.2032,45.2123,180254.0
2018-09-28 12:40:00,49.79,49.81,49.6,49.61,77916.0,45.2123,45.2304,45.0397,45.0488,77916.0
2018-09-28 12:50:00,49.61,49.7,49.61,49.65,45777.0,45.0488,45.1305,45.0488,45.0851,45777.0
2018-09-28 13:00:00,49.65,49.66,49.6,49.64,64822.0,45.0851,45.0942,45.0397,45.076,64822.0
2018-09-28 13:10:00,49.63,49.65,49.59,49.62,50283.0,45.067,45.0851,45.0306,45.0579,50283.0
2018-09-28 13:20:00,49.62,49.63,49.49,49.53,98773.0,45.0579,45.067,44.9398,44.9762,98773.0
2018-09-28 13:30:00,49.53,49.68,49.52,49.66,132195.0,44.9762,45.1124,44.9671,45.0942,132195.0
2018-09-28 13:40:00,49.67,49.69,49.66,49.67,45408.0,45.1033,45.1214,45.0942,45.1033,45408.0
2018-09-28 13:50:00,49.66,49.71,49.53,49.59,126390.0,45.0942,45.1396,44.9762,45.0306,126390.0
2018-09-28 14:00:00,49.58,49.58,49.49,49.55,84372.0,45.0216,45.0216,44.9398,44.9943,84372.0
2018-09-28 14:10:00,49.55,49.57,49.5,49.52,71075.0,44.9943,45.0125,44.9489,44.9671,71075.0
2018-09-28 14:20:00,49.52,49.58,49.5,49.51,104868.0,44.9671,45.0216,44.9489,44.958,104868.0
2018-09-28 14:30:00,49.52,49.53,49.48,49.49,84114.0,44.9671,44.9762,44.9308,44.9398,84114.0
2018-09-28 14:40:00,49.49,49.51,49.38,49.39,135957.0,44.9398,44.958,44.8399,44.849,135957.0
2018-09-28 14:50:00,49.39,49.47,49.38,49.43,131752.0,44.849,44.9217,44.8399,44.8853,131752.0
2018-09-28 15:00:00,49.43,49.44,49.37,49.41,127082.0,44.8853,44.8944,44.8309,44.8672,127082.0
2018-09-28 15:10:00,49.41,49.46,49.35,49.35,345488.0,44.8672,44.9126,44.8127,44.8127,345488.0
2018-09-28 15:20:00,49.35,49.42,49.34,49.39,189604.0,44.8127,44.8763,44.8036,44.849,189604.0
2018-09-28 15:30:00,49.38,49.39,49.14,49.16,247845.0,44.8399,44.849,44.622,44.6402,247845.0
2018-09-28 15:40:00,49.16,49.21,49.06,49.09,397139.0,44.6402,44.6856,44.5494,44.5766,397139.0
2018-09-28 15:50:00,49.08,49.16,49.06,49.15,1056001.0,44.5675,44.6402,44.5494,44.6311,1056001.0
2018-10-01 09:30:00,49.35,49.46,49.22,49.32,326416.0,44.8127,44.9126,44.6947,44.7855,326416.0
2018-10-01 09:40:00,49.31,49.45,49.25,49.44,163687.0,44.7764,44.9035,44.7219,44.8944,163687.0
2018-10-01 09:50:00,49.44,49.68,49.43,49.68,158740.0,44.8944,45.1124,44.8853,45.1124,158740.0
2018-10-01 10:00:00,49.71,49.74,49.6,49.73,264729.0,45.1396,45.1668,45.0397,45.1578,264729.0
2018-10-01 10:10:00,49.73,49.75,49.62,49.65,182275.0,45.1578,45.1759,45.0579,45.0851,182275.0
2018-10-01 10:20:00,49.64,49.66,49.53,49.6,175115.0,45.076,45.0942,44.9762,45.0397,175115.0
2018-10-01 10:30:00,49.6,49.6,49.44,49.5,81498.0,45.0397,45.0397,44.8944,44.9489,81498.0
2018-10-01 10:40:00,49.5,49.53,49.41,49.51,138098.0,44.9489,44.9762,44.8672,44.958,138098.0
2018-10-01 10:50:00,49.51,49.6,49.46,49.58,132147.0,44.958,45.0397,44.9126,45.0216,132147.0
2018-10-01 11:00:00,49.57,49.62,49.55,49.56,449659.0,45.0125,45.0579,44.9943,45.0034,449659.0
2018-10-01 11:10:00,49.56,49.6,49.45,49.5,156633.0,45.0034,45.0397,44.9035,44.9489,156633.0
2018-10-01 11:20:00,49.51,49.59,49.5,49.59,127767.0,44.958,45.0306,44.9489,45.0306,127767.0
2018-10-01 11:30:00,49.59,49.61,49.55,49.58,692427.0,45.0306,45.0488,44.9943,45.0216,692427.0
2018-10-01 11:40:00,49.58,49.59,49.52,49.53,395281.0,45.0216,45.0306,44.9671,44.9762,395281.0
2018-10-01 11:50:00,49.53,49.53,49.37,49.38,104060.0,44.9762,44.9762,44.8309,44.8399,104060.0
2018-10-01 12:00:00,49.39,49.45,49.35,49.38,238231.0,44.849,44.9035,44.8127,44.8399,238231.0
2018-10-01 12:10:00,49.37,49.41,49.35,49.39,93066.0,44.8309,44.8672,44.8127,44.849,93066.0
2018-10-01 12:20:00,49.39,49.39,49.25,49.3,96823.0,44.849,44.849,44.7219,44.7673,96823.0
2018-10-01 12:30:00,49.3,49.39,49.3,49.39,61644.0,44.7673,44.849,44.7673,44.849,61644.0
2018-10-01 12:40:00,49.38,49.39,49.31,49.32,62696.0,44.8399,44.849,44.7764,44.7855,62696.0
2018-10-01 12:50:00,49.32,49.33,49.24,49.26,76229.0,44.7855,44.7945,44.7128,44.731,76229.0
2018-10-01 13:00:00,49.26,49.32,49.24,49.29,120774.0,44.731,44.7855,44.7128,44.7582,120774.0
2018-10-01 13:10:00,49.29,49.42,49.28,49.4,240012.0,44.7582,44.8763,44.7491,44.8581,240012.0
2018-10-01 13:20:00,49.4,49.47,49.39,49.43,71446.0,44.8581,44.9217,44.849,44.8853,71446.0
2018-10-01 13:30:00,49.44,49.51,49.44,49.5,135825.0,44.8944,44.958,44.8944,44.9489,135825.0
2018-10-01 13:40:00,49.5,49.54,49.47,49.54,73898.0,44.9489,44.9852,44.9217,44.9852,73898.0
2018-10-01 13:50:00,49.54,49.56,49.45,49.46,116173.0,44.9852,45.0034,44.9035,44.9126,116173.0
2018-10-01 14:00:00,49.45,49.47,49.37,49.45,75849.0,44.9035,44.9217,44.8309,44.9035,75849.0
2018-10-01 14:10:00,49.45,49.49,49.42,49.46,84321.0,44.9035,44.9398,44.8763,44.9126,84321.0
2018-10-01 14:20:00,49.45,49.54,49.44,49.52,96303.0,44.9035,44.9852,44.8944,44.9671,96303.0
2018-10-01 14:30:00,49.52,49.53,49.47,49.53,98568.0,44.9671,44.9762,44.9217,44.9762,98568.0
2018-10-01 14:40:00,49.53,49.61,49.5,49.58,141651.0,44.9762,45.0488,44.9489,45.0216,141651.0
2018-10-01 14:50:00,49.57,49.58,49.51,49.55,85321.0,45.0125,45.0216,44.958,44.9943,85321.0
2018-10-01 15:00:00,49.56,49.6,49.48,49.52,196241.0,45.0034,45.0397,44.9308,44.9671,196241.0
2018-10-01 15:10:00,49.52,49.57,49.5,49.55,195945.0,44.9671,45.0125,44.9489,44.9943,195945.0
2018-10-01 15:20:00,49.54,49.55,49.4,49.47,224449.0,44.9852,44.9943,44.8581,44.9217,224449.0
2018-10-01 15:30:00,49.47,49.47,49.38,49.4,161939.0,44.9217,44.9217,44.8399,44.8581,161939.0
2018-10-01 15:40:00,49.41,49.48,49.34,49.47,250079.0,44.8672,44.9308,44.8036,44.9217,250079.0
2018-10-01 15:50:00,49.47,49.56,49.45,49.56,571098.0,44.9217,45.0034,44.9035,45.0034,571098.0
2018-10-02 09:30:00,49.52,49.84,49.35,49.78,128260.0,44.9671,45.2577,44.8127,45.2032,128260.0
2018-10-02 09:40:00,49.76,49.82,49.72,49.75,111024.0,45.185,45.2395,45.1487,45.1759,111024.0
2018-10-02 09:50:00,49.75,49.78,49.61,49.66,83168.0,45.1759,45.2032,45.0488,45.0942,83168.0
2018-10-02 10:00:00,49.66,49.67,49.44,49.46,181758.0,45.0942,45.1033,44.8944,44.9126,181758.0
2018-10-02 10:10:00,49.47,49.51,49.26,49.3,129184.0,44.9217,44.958,44.731,44.7673,129184.0
2018-10-02 10:20:00,49.31,49.35,49.17,49.24,172644.0,44.7764,44.8127,44.6493,44.7128,172644.0
2018-10-02 10:30:00,49.24,49.25,48.98,49.01,115024.0,44.7128,44.7219,44.4767,44.504,115024.0
2018-10-02 10:40:00,49.02,49.12,49.0,49.12,128560.0,44.513,44.6039,44.4949,44.6039,128560.0
2018-10-02 10:50:00,49.13,49.23,49.1,49.16,166070.0,44.6129,44.7037,44.5857,44.6402,166070.0
2018-10-02 11:00:00,49.17,49.26,49.14,49.19,137654.0,44.6493,44.731,44.622,44.6674,137654.0
2018-10-02 11:10:00,49.2,49.37,49.17,49.32,173016.0,44.6765,44.8309,44.6493,44.7855,173016.0
2018-10-02 11:20:00,49.32,49.43,49.3,49.35,114809.0,44.7855,44.8853,44.7673,44.8127,114809.0
2018-10-02 11:30:00,49.37,49.43,49.35,49.41,80242.0,44.8309,44.8853,44.8127,44.8672,80242.0
2018-10-02 11:40:00,49.41,49.61,49.38,49.6,67727.0,44.8672,45.0488,44.8399,45.0397,67727.0
2018-10-02 11:50:00,49.6,49.66,49.54,49.62,77515.0,45.0397,45.0942,44.9852,45.0579,77515.0
2018-10-02 12:00:00,49.62,49.63,49.43,49.46,59088.0,45.0579,45.067,44.8853,44.9126,59088.0
2018-10-02 12:10:00,49.45,49.47,49.4,49.43,27711.0,44.9035,44.9217,44.8581,44.8853,27711.0
2018-10-02 12:20:00,49.43,49.44,49.39,49.43,22074.0,44.8853,44.8944,44.849,44.8853,22074.0
2018-10-02 12:30:00,49.43,49.53,49.39,49.52,86450.0,44.8853,44.9762,44.849,44.9671,86450.0
2018-10-02 12:40:00,49.53,49.53,49.44,49.47,27892.0,44.9762,44.9762,44.8944,44.9217,27892.0
2018-10-02 12:50:00,49.47,49.49,49.43,49.46,33891.0,44.9217,44.9398,44.8853,44.9126,33891.0
2018-10-02 13:00:00,49.47,49.5,49.44,49.45,29275.0,44.9217,44.9489,44.8944,44.9035,29275.0
2018-10-02 13:10:00,49.46,49.55,49.45,49.54,30082.0,44.9126,44.9943,44.9035,44.9852,30082.0
2018-10-02 13:20:00,49.54,49.54,49.49,49.5,28287.0,44.9852,44.9852,44.9398,44.9489,28287.0
2018-10-02 13:30:00,49.5,49.66,49.5,49.64,103073.0,44.9489,45.0942,44.9489,45.076,103073.0
2018-10-02 13:40:00,49.64,49.71,49.61,49.63,53329.0,45.076,45.1396,45.0488,45.067,53329.0
2018-10-02 13:50:00,49.63,49.65,49.56,49.63,47315.0,45.067,45.0851,45.0034,45.067,47315.0
2018-10-02 14:00:00,49.63,49.65,49.56,49.58,72862.0,45.067,45.0851,45.0034,45.0216,72862.0
2018-10-02 14:10:00,49.58,49.64,49.55,49.64,42937.0,45.0216,45.076,44.9943,45.076,42937.0
2018-10-02 14:20:00,49.64,49.7,49.63,49.7,72179.0,45.076,45.1305,45.067,45.1305,72179.0
2018-10-02 14:30:00,49.69,49.69,49.62,49.65,58548.0,45.1214,45.1214,45.0579,45.0851,58548.0
2018-10-02 14:40:00,49.65,49.7,49.64,49.7,58337.0,45.0851,45.1305,45.076,45.1305,58337.0
2018-10-02 14:50:00,49.7,49.74,49.69,49.74,72930.0,45.1305,45.1668,45.1214,45.1668,72930.0
2018-10-02 15:00:00,49.75,49.81,49.68,49.79,142288.0,45.1759,45.2304,45.1124,45.2123,142288.0
2018-10-02 15:10:00,49.79,49.81,49.72,49.72,110792.0,45.2123,45.2304,45.1487,45.1487,110792.0
2018-10-02 15:20:00,49.73,49.79,49.72,49.76,82796.0,45.1578,45.2123,45.1487,45.185,82796.0
2018-10-02 15:30:00,49.76,49.86,49.75,49.79,125828.0,45.185,45.2758,45.1759,45.2123,125828.0
2018-10-02 15:40:00,49.8,49.89,49.79,49.88,202720.0,45.2213,45.3031,45.2123,45.294,202720.0
2018-10-02 15:50:00,49.88,49.92,49.86,49.87,590017.0,45.294,45.3303,45.2758,45.2849,590017.0
2018-10-03 09:30:00,50.34,50.9,50.33,50.85,268570.0,45.7117,46.2202,45.7026,46.1748,268570.0
2018-10-03 09:40:00,50.86,50.9,50.51,50.55,135962.0,46.1839,46.2202,45.8661,45.9024,135962.0
2018-10-03 09:50:00,50.54,50.57,50.35,50.42,141566.0,45.8933,45.9205,45.7208,45.7843,141566.0
2018-10-03 10:00:00,50.42,50.54,50.38,50.42,176212.0,45.7843,45.8933,45.748,45.7843,176212.0
2018-10-03 10:10:00,50.41,50.41,50.24,50.32,91918.0,45.7752,45.7752,45.6209,45.6935,91918.0
2018-10-03 10:20:00,50.32,50.41,50.29,50.36,195833.0,45.6935,45.7752,45.6663,45.7298,195833.0
2018-10-03 10:30:00,50.35,50.39,50.28,50.37,173318.0,45.7208,45.7571,45.6572,45.7389,173318.0
2018-10-03 10:40:00,50.36,50.44,50.29,50.43,135569.0,45.7298,45.8025,45.6663,45.7934,135569.0
2018-10-03 10:50:00,50.42,50.42,50.29,50.36,121565.0,45.7843,45.7843,45.6663,45.7298,121565.0
2018-10-03 11:00:00,50.36,50.36,50.29,50.33,87907.0,45.7298,45.7298,45.6663,45.7026,87907.0
2018-10-03 11:10:00,50.33,50.34,50.25,50.34,57870.0,45.7026,45.7117,45.63,45.7117,57870.0
2018-10-03 11:20:00,50.33,50.43,50.27,50.43,71243.0,45.7026,45.7934,45.6481,45.7934,71243.0
2018-10-03 11:30:00,50.42,50.48,50.41,50.47,141995.0,45.7843,45.8388,45.7752,45.8297,141995.0
2018-10-03 11:40:00,50.47,50.68,50.42,50.68,152332.0,45.8297,46.0204,45.7843,46.0204,152332.0
2018-10-03 11:50:00,50.69,50.77,50.68,50.71,111380.0,46.0295,46.1021,46.0204,46.0477,111380.0
2018-10-03 12:00:00,50.7,50.75,50.65,50.68,89621.0,46.0386,46.084,45.9932,46.0204,89621.0
2018-10-03 12:10:00,50.68,50.81,50.68,50.79,67358.0,46.0204,46.1385,46.0204,46.1203,67358.0
2018-10-03 12:20:00,50.79,50.84,50.77,50.84,100713.0,46.1203,46.1657,46.1021,46.1657,100713.0
2018-10-03 12:30:00,50.83,50.88,50.8,50.82,81531.0,46.1566,46.202,46.1294,46.1476,81531.0
2018-10-03 12:40:00,50.82,50.94,50.8,50.94,91250.0,46.1476,46.2565,46.1294,46.2565,91250.0
2018-10-03 12:50:00,50.93,50.93,50.83,50.83,96048.0,46.2474,46.2474,46.1566,46.1566,96048.0
2018-10-03 13:00:00,50.83,51.0,50.83,50.95,125451.0,46.1566,46.311,46.1566,46.2656,125451.0
2018-10-03 13:10:00,50.94,50.94,50.85,50.89,72374.0,46.2565,46.2565,46.1748,46.2111,72374.0
2018-10-03 13:20:00,50.89,50.94,50.78,50.94,61181.0,46.2111,46.2565,46.1112,46.2565,61181.0
2018-10-03 13:30:00,50.93,51.0,50.91,50.96,148799.0,46.2474,46.311,46.2293,46.2747,148799.0
2018-10-03 13:40:00,50.96,50.97,50.91,50.96,61263.0,46.2747,46.2838,46.2293,46.2747,61263.0
2018-10-03 13:50:00,50.96,51.04,50.95,51.04,151123.0,46.2747,46.3473,46.2656,46.3473,151123.0
2018-10-03 14:00:00,51.04,51.09,51.01,51.09,67979.0,46.3473,46.3927,46.3201,46.3927,67979.0
2018-10-03 14:10:00,51.1,51.11,50.96,50.98,96322.0,46.4018,46.4109,46.2747,46.2928,96322.0
2018-10-03 14:20:00,50.98,51.01,50.87,50.92,113486.0,46.2928,46.3201,46.193,46.2384,113486.0
2018-10-03 14:30:00,50.91,50.94,50.76,50.83,131356.0,46.2293,46.2565,46.0931,46.1566,131356.0
2018-10-03 14:40:00,50.83,50.83,50.71,50.72,86874.0,46.1566,46.1566,46.0477,46.0567,86874.0
2018-10-03 14:50:00,50.72,50.79,50.71,50.78,93735.0,46.0567,46.1203,46.0477,46.1112,93735.0
2018-10-03 15:00:00,50.77,50.8,50.69,50.76,76226.0,46.1021,46.1294,46.0295,46.0931,76226.0
2018-10-03 15:10:00,50.77,50.78,50.63,50.64,84144.0,46.1021,46.1112,45.975,45.9841,84144.0
2018-10-03 15:20:00,50.65,50.68,50.6,50.68,102520.0,45.9932,46.0204,45.9478,46.0204,102520.0
2018-10-03 15:30:00,50.68,50.76,50.67,50.71,140682.0,46.0204,46.0931,46.0113,46.0477,140682.0
2018-10-03 15:40:00,50.72,50.81,50.71,50.79,302230.0,46.0567,46.1385,46.0477,46.1203,302230.0
2018-10-03 15:50:00,50.79,50.87,50.78,50.82,751479.0,46.1203,46.193,46.1112,46.1476,751479.0
2018-10-04 09:30:00,51.01,52.13,50.8,52.06,404831.0,46.3201,47.3371,46.1294,47.2735,404831.0
2018-10-04 09:40:00,52.05,52.29,51.88,52.21,254684.0,47.2645,47.4824,47.1101,47.4098,254684.0
2018-10-04 09:50:00,52.21,52.47,52.11,52.28,334597.0,47.4098,47.6458,47.3189,47.4733,334597.0
2018-10-04 10:00:00,52.29,52.39,52.05,52.05,159154.0,47.4824,47.5732,47.2645,47.2645,159154.0
2018-10-04 10:10:00,52.06,52.06,51.84,51.9,186908.0,47.2735,47.2735,47.0738,47.1283,186908.0
2018-10-04 10:20:00,51.89,51.9,51.76,51.79,92471.0,47.1192,47.1283,47.0011,47.0284,92471.0
2018-10-04 10:30:00,51.79,51.83,51.66,51.83,92433.0,47.0284,47.0647,46.9103,47.0647,92433.0
2018-10-04 10:40:00,51.82,52.02,51.79,52.01,135591.0,47.0556,47.2372,47.0284,47.2281,135591.0
2018-10-04 10:50:00,52.01,52.05,51.84,51.88,198614.0,47.2281,47.2645,47.0738,47.1101,198614.0
2018-10-04 11:00:00,51.88,52.03,51.87,51.98,217138.0,47.1101,47.2463,47.101,47.2009,217138.0
2018-10-04 11:10:00,51.99,52.03,51.91,51.96,100293.0,47.21,47.2463,47.1373,47.1827,100293.0
2018-10-04 11:20:00,51.96,51.96,51.86,51.89,75670.0,47.1827,47.1827,47.0919,47.1192,75670.0
2018-10-04 11:30:00,51.88,51.93,51.77,51.79,102074.0,47.1101,47.1555,47.0102,47.0284,102074.0
2018-10-04 11:40:00,51.79,51.79,51.52,51.53,226784.0,47.0284,47.0284,46.7832,46.7923,226784.0
2018-10-04 11:50:00,51.53,51.61,51.47,51.52,88965.0,46.7923,46.8649,46.7378,46.7832,88965.0
2018-10-04 12:00:00,51.52,51.52,51.39,51.46,103132.0,46.7832,46.7832,46.6651,46.7287,103132.0
2018-10-04 12:10:00,51.45,51.46,51.32,51.37,59373.0,46.7196,46.7287,46.6016,46.647,59373.0
2018-10-04 12:20:00,51.36,51.44,51.29,51.33,297513.0,46.6379,46.7105,46.5743,46.6107,297513.0
2018-10-04 12:30:00,51.32,51.51,51.28,51.37,171617.0,46.6016,46.7741,46.5653,46.647,171617.0
2018-10-04 12:40:00,51.37,51.38,51.27,51.3,68548.0,46.647,46.6561,46.5562,46.5834,68548.0
2018-10-04 12:50:00,51.31,51.41,51.31,51.41,85541.0,46.5925,46.6833,46.5925,46.6833,85541.0
2018-10-04 13:00:00,51.4,51.41,51.17,51.2,167140.0,46.6742,46.6833,46.4654,46.4926,167140.0
2018-10-04 13:10:00,51.2,51.2,51.08,51.08,94201.0,46.4926,46.4926,46.3836,46.3836,94201.0
2018-10-04 13:20:00,51.07,51.16,51.04,51.13,69549.0,46.3746,46.4563,46.3473,46.429,69549.0
2018-10-04 13:30:00,51.12,51.12,50.96,51.05,53876.0,46.42,46.42,46.2747,46.3564,53876.0
2018-10-04 13:40:00,51.06,51.17,51.03,51.03,73904.0,46.3655,46.4654,46.3382,46.3382,73904.0
2018-10-04 13:50:00,51.03,51.1,51.0,51.08,38996.0,46.3382,46.4018,46.311,46.3836,38996.0
2018-10-04 14:00:00,51.08,51.16,51.06,51.08,43491.0,46.3836,46.4563,46.3655,46.3836,43491.0
2018-10-04 14:10:00,51.08,51.09,50.97,50.99,47185.0,46.3836,46.3927,46.2838,46.3019,47185.0
2018-10-04 14:20:00,50.99,51.13,50.97,51.12,87945.0,46.3019,46.429,46.2838,46.42,87945.0
2018-10-04 14:30:00,51.11,51.21,51.06,51.2,60277.0,46.4109,46.5017,46.3655,46.4926,60277.0
2018-10-04 14:40:00,51.2,51.22,51.12,51.17,57547.0,46.4926,46.5108,46.42,46.4654,57547.0
2018-10-04 14:50:00,51.17,51.31,51.17,51.29,52923.0,46.4654,46.5925,46.4654,46.5743,52923.0
2018-10-04 15:00:00,51.28,51.33,51.23,51.3,60458.0,46.5653,46.6107,46.5199,46.5834,60458.0
2018-10-04 15:10:00,51.3,51.35,51.27,51.34,94461.0,46.5834,46.6288,46.5562,46.6197,94461.0
2018-10-04 15:20:00,51.33,51.41,51.3,51.38,571361.0,46.6107,46.6833,46.5834,46.6561,571361.0
2018-10-04 15:30:00,51.38,51.47,51.34,51.45,492797.0,46.6561,46.7378,46.6197,46.7196,492797.0
2018-10-04 15:40:00,51.44,51.55,51.42,51.49,856504.0,46.7105,46.8104,46.6924,46.756,856504.0
2018-10-04 15:50:00,51.5,51.71,51.5,51.68,960411.0,46.765,46.9557,46.765,46.9285,960411.0
2018-10-05 09:30:00,51.89,52.13,51.8,51.97,191670.0,47.1192,47.3371,47.0374,47.1918,191670.0
2018-10-05 09:40:00,51.98,52.05,51.79,51.87,124578.0,47.2009,47.2645,47.0284,47.101,124578.0
2018-10-05 09:50:00,51.85,52.15,51.85,51.96,145948.0,47.0829,47.3553,47.0829,47.1827,145948.0
2018-10-05 10:00:00,51.96,52.01,51.85,51.87,191854.0,47.1827,47.2281,47.0829,47.101,191854.0
2018-10-05 10:10:00,51.88,51.91,51.83,51.86,98800.0,47.1101,47.1373,47.0647,47.0919,98800.0
2018-10-05 10:20:00,51.86,51.98,51.81,51.93,74048.0,47.0919,47.2009,47.0465,47.1555,74048.0
2018-10-05 10:30:00,51.91,51.93,51.85,51.88,118585.0,47.1373,47.1555,47.0829,47.1101,118585.0
2018-10-05 10:40:00,51.87,51.91,51.81,51.82,78739.0,47.101,47.1373,47.0465,47.0556,78739.0
2018-10-05 10:50:00,51.82,51.94,51.79,51.9,306174.0,47.0556,47.1646,47.0284,47.1283,306174.0
2018-10-05 11:00:00,51.9,51.91,51.79,51.81,83155.0,47.1283,47.1373,47.0284,47.0465,83155.0
2018-10-05 11:10:00,51.81,51.89,51.76,51.78,67978.0,47.0465,47.1192,47.0011,47.0193,67978.0
2018-10-05 11:20:00,51.77,51.81,51.66,51.66,63162.0,47.0102,47.0465,46.9103,46.9103,63162.0
2018-10-05 11:30:00,51.67,51.72,51.64,51.72,242519.0,46.9194,46.9648,46.8922,46.9648,242519.0
2018-10-05 11:40:00,51.71,51.72,51.44,51.48,81574.0,46.9557,46.9648,46.7105,46.7469,81574.0
2018-10-05 11:50:00,51.48,51.5,51.33,51.4,96448.0,46.7469,46.765,46.6107,46.6742,96448.0
2018-10-05 12:00:00,51.4,51.42,51.33,51.37,108975.0,46.6742,46.6924,46.6107,46.647,108975.0
2018-10-05 12:10:00,51.37,51.44,51.29,51.41,79217.0,46.647,46.7105,46.5743,46.6833,79217.0
2018-10-05 12:20:00,51.41,51.51,51.39,51.4,69448.0,46.6833,46.7741,46.6651,46.6742,69448.0
2018-10-05 12:30:00,51.39,51.39,51.25,51.28,54979.0,46.6651,46.6651,46.538,46.5653,54979.0
2018-10-05 12:40:00,51.27,51.34,51.2,51.32,119836.0,46.5562,46.6197,46.4926,46.6016,119836.0
2018-10-05 12:50:00,51.31,51.36,51.28,51.31,49514.0,46.5925,46.6379,46.5653,46.5925,49514.0
2018-10-05 13:00:00,51.3,51.34,51.27,51.3,95457.0,46.5834,46.6197,46.5562,46.5834,95457.0
2018-10-05 13:10:00,51.29,51.3,51.2,51.22,76613.0,46.5743,46.5834,46.4926,46.5108,76613.0
2018-10-05 13:20:00,51.22,51.23,51.13,51.16,70958.0,46.5108,46.5199,46.429,46.4563,70958.0
2018-10-05 13:30:00,51.16,51.22,51.12,51.2,82734.0,46.4563,46.5108,46.42,46.4926,82734.0
2018-10-05 13:40:00,51.21,51.39,51.2,51.39,190167.0,46.5017,46.6651,46.4926,46.6651,190167.0
2018-10-05 13:50:00,51.39,51.42,51.33,51.35,50108.0,46.6651,46.6924,46.6107,46.6288,50108.0
2018-10-05 14:00:00,51.35,51.41,51.33,51.36,62821.0,46.6288,46.6833,46.6107,46.6379,62821.0
2018-10-05 14:10:00,51.37,51.43,51.33,51.42,74324.0,46.647,46.7015,46.6107,46.6924,74324.0
2018-10-05 14:20:00,51.43,51.45,51.36,51.39,97036.0,46.7015,46.7196,46.6379,46.6651,97036.0
2018-10-05 14:30:00,51.39,51.53,51.39,51.47,51131.0,46.6651,46.7923,46.6651,46.7378,51131.0
2018-10-05 14:40:00,51.47,51.5,51.4,51.46,46483.0,46.7378,46.765,46.6742,46.7287,46483.0
2018-10-05 14:50:00,51.47,51.52,51.43,51.48,66347.0,46.7378,46.7832,46.7015,46.7469,66347.0
2018-10-05 15:00:00,51.48,51.64,51.44,51.6,108657.0,46.7469,46.8922,46.7105,46.8558,108657.0
2018-10-05 15:10:00,51.6,51.66,51.56,51.56,103281.0,46.8558,46.9103,46.8195,46.8195,103281.0
2018-10-05 15:20:00,51.55,51.62,51.44,51.46,212777.0,46.8104,46.874,46.7105,46.7287,212777.0
2018-10-05 15:30:00,51.46,51.46,51.36,51.37,119299.0,46.7287,46.7287,46.6379,46.647,119299.0
2018-10-05 15:40:00,51.36,51.58,51.35,51.52,213923.0,46.6379,46.8377,46.6288,46.7832,213923.0
2018-10-05 15:50:00,51.51,51.55,51.45,51.48,428519.0,46.7741,46.8104,46.7196,46.7469,428519.0
2018-10-08 09:30:00,51.25,51.31,51.04,51.17,184020.0,46.538,46.5925,46.3473,46.4654,184020.0
2018-10-08 09:40:00,51.18,51.34,51.07,51.26,98870.0,46.4745,46.6197,46.3746,46.5471,98870.0
2018-10-08 09:50:00,51.27,51.34,51.16,51.16,73146.0,46.5562,46.6197,46.4563,46.4563,73146.0
2018-10-08 10:00:00,51.17,51.25,51.14,51.21,72921.0,46.4654,46.538,46.4381,46.5017,72921.0
2018-10-08 10:10:00,51.22,51.36,51.19,51.36,90004.0,46.5108,46.6379,46.4835,46.6379,90004.0
2018-10-08 10:20:00,51.36,51.61,51.36,51.55,98345.0,46.6379,46.8649,46.6379,46.8104,98345.0
2018-10-08 10:30:00,51.55,51.7,51.54,51.63,122732.0,46.8104,46.9466,46.8014,46.8831,122732.0
2018-10-08 10:40:00,51.62,51.67,51.5,51.54,114915.0,46.874,46.9194,46.765,46.8014,114915.0
2018-10-08 10:50:00,51.54,51.55,51.48,51.5,181805.0,46.8014,46.8104,46.7469,46.765,181805.0
2018-10-08 11:00:00,51.5,51.53,51.43,51.48,72911.0,46.765,46.7923,46.7015,46.7469,72911.0
2018-10-08 11:10:00,51.48,51.56,51.46,51.53,73529.0,46.7469,46.8195,46.7287,46.7923,73529.0
2018-10-08 11:20:00,51.54,51.55,51.46,51.52,212559.0,46.8014,46.8104,46.7287,46.7832,212559.0
2018-10-08 11:30:00,51.51,51.57,51.38,51.43,94331.0,46.7741,46.8286,46.6561,46.7015,94331.0
2018-10-08 11:40:00,51.43,51.44,51.21,51.25,73757.0,46.7015,46.7105,46.5017,46.538,73757.0
2018-10-08 11:50:00,51.25,51.31,51.15,51.22,60694.0,46.538,46.5925,46.4472,46.5108,60694.0
2018-10-08 12:00:00,51.21,51.27,51.16,51.24,74615.0,46.5017,46.5562,46.4563,46.5289,74615.0
2018-10-08 12:10:00,51.24,51.36,51.23,51.35,56817.0,46.5289,46.6379,46.5199,46.6288,56817.0
2018-10-08 12:20:00,51.34,51.44,51.31,51.41,99114.0,46.6197,46.7105,46.5925,46.6833,99114.0
2018-10-08 12:30:00,51.41,51.42,51.29,51.38,56505.0,46.6833,46.6924,46.5743,46.6561,56505.0
2018-10-08 12:40:00,51.37,51.38,51.33,51.36,48064.0,46.647,46.6561,46.6107,46.6379,48064.0
2018-10-08 12:50:00,51.36,51.39,51.23,51.23,41676.0,46.6379,46.6651,46.5199,46.5199,41676.0
2018-10-08 13:00:00,51.23,51.35,51.21,51.35,83159.0,46.5199,46.6288,46.5017,46.6288,83159.0
2018-10-08 13:10:00,51.35,51.35,51.18,51.2,62115.0,46.6288,46.6288,46.4745,46.4926,62115.0
2018-10-08 13:20:00,51.2,51.27,51.17,51.2,49114.0,46.4926,46.5562,46.4654,46.4926,49114.0
2018-10-08 13:30:00,51.2,51.29,51.19,51.26,41393.0,46.4926,46.5743,46.4835,46.5471,41393.0
2018-10-08 13:40:00,51.26,51.36,51.26,51.35,61544.0,46.5471,46.6379,46.5471,46.6288,61544.0
2018-10-08 13:50:00,51.35,51.41,51.35,51.37,32844.0,46.6288,46.6833,46.6288,46.647,32844.0
2018-10-08 14:00:00,51.38,51.79,51.37,51.74,105383.0,46.6561,47.0284,46.647,46.983,105383.0
2018-10-08 14:10:00,51.73,51.75,51.62,51.66,81118.0,46.9739,46.992,46.874,46.9103,81118.0
2018-10-08 14:20:00,51.66,51.78,51.65,51.73,102008.0,46.9103,47.0193,46.9012,46.9739,102008.0
2018-10-08 14:30:00,51.72,51.83,51.69,51.72,106716.0,46.9648,47.0647,46.9376,46.9648,106716.0
2018-10-08 14:40:00,51.71,51.72,51.64,51.66,84411.0,46.9557,46.9648,46.8922,46.9103,84411.0
2018-10-08 14:50:00,51.65,51.67,51.58,51.59,47785.0,46.9012,46.9194,46.8377,46.8468,47785.0
2018-10-08 15:00:00,51.59,51.71,51.57,51.67,103478.0,46.8468,46.9557,46.8286,46.9194,103478.0
2018-10-08 15:10:00,51.67,51.79,51.67,51.78,187573.0,46.9194,47.0284,46.9194,47.0193,187573.0
2018-10-08 15:20:00,51.77,51.82,51.65,51.66,222623.0,47.0102,47.0556,46.9012,46.9103,222623.0
2018-10-08 15:30:00,51.66,51.73,51.61,51.67,74797.0,46.9103,46.9739,46.8649,46.9194,74797.0
2018-10-08 15:40:00,51.67,51.72,51.65,51.68,171169.0,46.9194,46.9648,46.9012,46.9285,171169.0
2018-10-08 15:50:00,51.68,51.71,51.64,51.68,329626.0,46.9285,46.9557,46.8922,46.9285,329626.0
2018-10-09 09:30:00,51.38,51.75,51.37,51.6,138627.0,46.6561,46.992,46.647,46.8558,138627.0
2018-10-09 09:40:00,51.6,51.6,51.33,51.43,82937.0,46.8558,46.8558,46.6107,46.7015,82937.0
2018-10-09 09:50:00,51.44,51.81,51.42,51.79,136292.0,46.7105,47.0465,46.6924,47.0284,136292.0
2018-10-09 10:00:00,51.8,51.95,51.8,51.95,168188.0,47.0374,47.1737,47.0374,47.1737,168188.0
2018-10-09 10:10:00,51.95,52.0,51.91,52.0,149371.0,47.1737,47.2191,47.1373,47.2191,149371.0
2018-10-09 10:20:00,51.98,52.27,51.94,52.26,204963.0,47.2009,47.4642,47.1646,47.4552,204963.0
2018-10-09 10:30:00,52.27,52.32,52.08,52.12,158312.0,47.4642,47.5096,47.2917,47.328,158312.0
2018-10-09 10:40:00,52.13,52.18,51.98,52.01,138485.0,47.3371,47.3825,47.2009,47.2281,138485.0
2018-10-09 10:50:00,52.01,52.03,51.84,51.84,77142.0,47.2281,47.2463,47.0738,47.0738,77142.0
2018-10-09 11:00:00,51.84,51.84,51.7,51.7,56728.0,47.0738,47.0738,46.9466,46.9466,56728.0
2018-10-09 11:10:00,51.71,51.86,51.7,51.82,68621.0,46.9557,47.0919,46.9466,47.0556,68621.0
2018-10-09 11:20:00,51.82,51.99,51.82,51.95,100533.0,47.0556,47.21,47.0556,47.1737,100533.0
2018-10-09 11:30:00,51.95,52.11,51.92,52.03,136629.0,47.1737,47.3189,47.1464,47.2463,136629.0
2018-10-09 11:40:00,52.03,52.07,52.0,52.06,49969.0,47.2463,47.2826,47.2191,47.2735,49969.0
2018-10-09 11:50:00,52.06,52.23,52.06,52.21,105724.0,47.2735,47.4279,47.2735,47.4098,105724.0
2018-10-09 12:00:00,52.21,52.26,52.18,52.21,109347.0,47.4098,47.4552,47.3825,47.4098,109347.0
2018-10-09 12:10:00,52.22,52.22,52.09,52.12,69394.0,47.4188,47.4188,47.3008,47.328,69394.0
2018-10-09 12:20:00,52.12,52.23,52.12,52.22,70824.0,47.328,47.4279,47.328,47.4188,70824.0
2018-10-09 12:30:00,52.21,52.25,52.19,52.24,71948.0,47.4098,47.4461,47.3916,47.437,71948.0
2018-10-09 12:40:00,52.24,52.25,52.06,52.07,136272.0,47.437,47.4461,47.2735,47.2826,136272.0
2018-10-09 12:50:00,52.08,52.19,52.07,52.18,71657.0,47.2917,47.3916,47.2826,47.3825,71657.0
2018-10-09 13:00:00,52.18,52.25,52.14,52.23,88874.0,47.3825,47.4461,47.3462,47.4279,88874.0
2018-10-09 13:10:00,52.22,52.33,52.22,52.26,104164.0,47.4188,47.5187,47.4188,47.4552,104164.0
2018-10-09 13:20:00,52.25,52.35,52.24,52.3,51059.0,47.4461,47.5369,47.437,47.4915,51059.0
2018-10-09 13:30:00,52.3,52.3,52.16,52.21,66720.0,47.4915,47.4915,47.3644,47.4098,66720.0
2018-10-09 13:40:00,52.22,52.27,52.18,52.24,77642.0,47.4188,47.4642,47.3825,47.437,77642.0
2018-10-09 13:50:00,52.24,52.27,52.19,52.25,69734.0,47.437,47.4642,47.3916,47.4461,69734.0
2018-10-09 14:00:00,52.25,52.26,52.17,52.21,76089.0,47.4461,47.4552,47.3734,47.4098,76089.0
2018-10-09 14:10:00,52.22,52.26,52.18,52.2,56942.0,47.4188,47.4552,47.3825,47.4007,56942.0
2018-10-09 14:20:00,52.2,52.27,52.2,52.24,48800.0,47.4007,47.4642,47.4007,47.437,48800.0
2018-10-09 14:30:00,52.25,52.26,52.19,52.2,53697.0,47.4461,47.4552,47.3916,47.4007,53697.0
2018-10-09 14:40:00,52.21,52.24,52.19,52.21,51398.0,47.4098,47.437,47.3916,47.4098,51398.0
2018-10-09 14:50:00,52.21,52.3,52.2,52.24,44718.0,47.4098,47.4915,47.4007,47.437,44718.0
2018-10-09 15:00:00,52.24,52.29,52.21,52.27,59517.0,47.437,47.4824,47.4098,47.4642,59517.0
2018-10-09 15:10:00,52.27,52.28,52.23,52.27,67635.0,47.4642,47.4733,47.4279,47.4642,67635.0
2018-10-09 15:20:00,52.26,52.27,52.15,52.19,108273.0,47.4552,47.4642,47.3553,47.3916,108273.0
2018-10-09 15:30:00,52.19,52.24,52.18,52.22,125736.0,47.3916,47.437,47.3825,47.4188,125736.0
2018-10-09 15:40:00,52.22,52.31,52.17,52.28,196788.0,47.4188,47.5006,47.3734,47.4733,196788.0
2018-10-09 15:50:00,52.28,52.28,52.17,52.18,574958.0,47.4733,47.4733,47.3734,47.3825,574958.0
2018-10-10 09:30:00,52.08,52.17,51.79,51.87,167045.0,47.2917,47.3734,47.0284,47.101,167045.0
2018-10-10 09:40:00,51.87,52.03,51.81,51.91,204405.0,47.101,47.2463,47.0465,47.1373,204405.0
2018-10-10 09:50:00,51.9,51.95,51.59,51.63,157268.0,47.1283,47.1737,46.8468,46.8831,157268.0
2018-10-10 10:00:00,51.63,51.76,51.54,51.76,180882.0,46.8831,47.0011,46.8014,47.0011,180882.0
2018-10-10 10:10:00,51.76,51.78,51.63,51.74,211460.0,47.0011,47.0193,46.8831,46.983,211460.0
2018-10-10 10:20:00,51.73,51.88,51.72,51.83,136807.0,46.9739,47.1101,46.9648,47.0647,136807.0
2018-10-10 10:30:00,51.83,51.86,51.64,51.66,151234.0,47.0647,47.0919,46.8922,46.9103,151234.0
2018-10-10 10:40:00,51.67,51.79,51.65,51.67,147376.0,46.9194,47.0284,46.9012,46.9194,147376.0
2018-10-10 10:50:00,51.67,51.78,51.63,51.68,118757.0,46.9194,47.0193,46.8831,46.9285,118757.0
2018-10-10 11:00:00,51.68,51.72,51.49,51.51,104460.0,46.9285,46.9648,46.756,46.7741,104460.0
2018-10-10 11:10:00,51.51,51.52,51.39,51.41,211865.0,46.7741,46.7832,46.6651,46.6833,211865.0
2018-10-10 11:20:00,51.44,51.44,51.22,51.33,198858.0,46.7105,46.7105,46.5108,46.6107,198858.0
2018-10-10 11:30:00,51.32,51.33,51.01,51.04,217957.0,46.6016,46.6107,46.3201,46.3473,217957.0
2018-10-10 11:40:00,51.05,51.25,51.01,51.24,138179.0,46.3564,46.538,46.3201,46.5289,138179.0
2018-10-10 11:50:00,51.24,51.27,51.12,51.12,106265.0,46.5289,46.5562,46.42,46.42,106265.0
2018-10-10 12:00:00,51.12,51.15,50.96,51.01,95054.0,46.42,46.4472,46.2747,46.3201,95054.0
2018-10-10 12:10:00,51.01,51.14,50.98,51.13,99351.0,46.3201,46.4381,46.2928,46.429,99351.0
2018-10-10 12:20:00,51.14,51.16,50.93,50.93,106208.0,46.4381,46.4563,46.2474,46.2474,106208.0
2018-10-10 12:30:00,50.93,50.95,50.77,50.83,574517.0,46.2474,46.2656,46.1021,46.1566,574517.0
2018-10-10 12:40:00,50.83,50.88,50.71,50.78,343692.0,46.1566,46.202,46.0477,46.1112,343692.0
2018-10-10 12:50:00,50.78,50.88,50.7,50.7,175421.0,46.1112,46.202,46.0386,46.0386,175421.0
2018-10-10 13:00:00,50.7,50.78,50.57,50.75,130564.0,46.0386,46.1112,45.9205,46.084,130564.0
2018-10-10 13:10:00,50.75,50.94,50.71,50.93,169623.0,46.084,46.2565,46.0477,46.2474,169623.0
2018-10-10 13:20:00,50.93,51.01,50.85,50.85,151183.0,46.2474,46.3201,46.1748,46.1748,151183.0
2018-10-10 13:30:00,50.84,50.91,50.77,50.82,149039.0,46.1657,46.2293,46.1021,46.1476,149039.0
2018-10-10 13:40:00,50.83,50.87,50.71,50.83,161467.0,46.1566,46.193,46.0477,46.1566,161467.0
2018-10-10 13:50:00,50.83,50.84,50.69,50.73,109742.0,46.1566,46.1657,46.0295,46.0658,109742.0
2018-10-10 14:00:00,50.73,50.76,50.51,50.53,138527.0,46.0658,46.0931,45.8661,45.8842,138527.0
2018-10-10 14:10:00,50.54,50.65,50.51,50.55,153075.0,45.8933,45.9932,45.8661,45.9024,153075.0
2018-10-10 14:20:00,50.56,50.59,50.43,50.49,164948.0,45.9115,45.9387,45.7934,45.8479,164948.0
2018-10-10 14:30:00,50.48,50.56,50.33,50.34,126879.0,45.8388,45.9115,45.7026,45.7117,126879.0
2018-10-10 14:40:00,50.34,50.38,50.18,50.3,299408.0,45.7117,45.748,45.5664,45.6754,299408.0
2018-10-10 14:50:00,50.3,50.43,50.29,50.37,177246.0,45.6754,45.7934,45.6663,45.7389,177246.0
2018-10-10 15:00:00,50.36,50.36,50.14,50.18,198229.0,45.7298,45.7298,45.5301,45.5664,198229.0
2018-10-10 15:10:00,50.16,50.17,50.01,50.04,270579.0,45.5482,45.5573,45.412,45.4393,270579.0
2018-10-10 15:20:00,50.04,50.2,50.03,50.18,266023.0,45.4393,45.5846,45.4302,45.5664,266023.0
2018-10-10 15:30:00,50.18,50.19,49.88,49.91,298945.0,45.5664,45.5755,45.294,45.3212,298945.0
2018-10-10 15:40:00,49.91,50.15,49.73,50.13,490091.0,45.3212,45.5392,45.1578,45.521,490091.0
2018-10-10 15:50:00,50.12,50.14,49.57,49.59,987490.0,45.5119,45.5301,45.0125,45.0306,987490.0
2018-10-11 09:30:00,49.37,49.65,49.0,49.36,462870.0,44.8309,45.0851,44.4949,44.8218,462870.0
2018-10-11 09:40:00,49.34,49.68,49.07,49.68,265715.0,44.8036,45.1124,44.5584,45.1124,265715.0
2018-10-11 09:50:00,49.67,50.06,49.67,50.0,339843.0,45.1033,45.4574,45.1033,45.4029,339843.0
2018-10-11 10:00:00,49.99,49.99,49.45,49.6,210897.0,45.3939,45.3939,44.9035,45.0397,210897.0
2018-10-11 10:10:00,49.6,49.6,49.33,49.39,183111.0,45.0397,45.0397,44.7945,44.849,183111.0
2018-10-11 10:20:00,49.4,49.43,49.16,49.38,220170.0,44.8581,44.8853,44.6402,44.8399,220170.0
2018-10-11 10:30:00,49.38,49.52,49.16,49.24,124412.0,44.8399,44.9671,44.6402,44.7128,124412.0
2018-10-11 10:40:00,49.24,49.24,49.0,49.08,159582.0,44.7128,44.7128,44.4949,44.5675,159582.0
2018-10-11 10:50:00,49.07,49.24,48.83,48.85,178785.0,44.5584,44.7128,44.3405,44.3587,178785.0
2018-10-11 11:00:00,48.86,48.93,48.52,48.53,332490.0,44.3678,44.4313,44.059,44.0681,332490.0
2018-10-11 11:10:00,48.54,48.54,48.29,48.36,230328.0,44.0772,44.0772,43.8502,43.9137,230328.0
2018-10-11 11:20:00,48.37,48.78,48.37,48.62,153743.0,43.9228,44.2951,43.9228,44.1498,153743.0
2018-10-11 11:30:00,48.64,48.75,48.45,48.58,270228.0,44.168,44.2679,43.9955,44.1135,270228.0
2018-10-11 11:40:00,48.6,48.99,48.6,48.97,263284.0,44.1317,44.4858,44.1317,44.4676,263284.0
2018-10-11 11:50:00,48.97,49.18,48.86,49.01,192691.0,44.4676,44.6583,44.3678,44.504,192691.0
2018-10-11 12:00:00,49.0,49.1,48.93,48.97,108902.0,44.4949,44.5857,44.4313,44.4676,108902.0
2018-10-11 12:10:00,48.98,49.14,48.95,49.09,168577.0,44.4767,44.622,44.4495,44.5766,168577.0
2018-10-11 12:20:00,49.09,49.28,49.08,49.08,188607.0,44.5766,44.7491,44.5675,44.5675,188607.0
2018-10-11 12:30:00,49.08,49.13,48.94,48.94,116858.0,44.5675,44.6129,44.4404,44.4404,116858.0
2018-10-11 12:40:00,48.94,49.06,48.92,48.96,88305.0,44.4404,44.5494,44.4222,44.4586,88305.0
2018-10-11 12:50:00,48.97,49.06,48.92,48.98,84160.0,44.4676,44.5494,44.4222,44.4767,84160.0
2018-10-11 13:00:00,48.98,48.98,48.77,48.85,98094.0,44.4767,44.4767,44.286,44.3587,98094.0
2018-10-11 13:10:00,48.84,49.11,48.8,49.08,73240.0,44.3496,44.5948,44.3133,44.5675,73240.0
2018-10-11 13:20:00,49.08,49.13,48.85,48.91,74376.0,44.5675,44.6129,44.3587,44.4132,74376.0
2018-10-11 13:30:00,48.93,49.01,48.83,48.89,90177.0,44.4313,44.504,44.3405,44.395,90177.0
2018-10-11 13:40:00,48.89,48.9,48.76,48.76,51713.0,44.395,44.4041,44.277,44.277,51713.0
2018-10-11 13:50:00,48.75,48.85,48.61,48.82,117807.0,44.2679,44.3587,44.1407,44.3314,117807.0
2018-10-11 14:00:00,48.81,48.84,48.66,48.68,141416.0,44.3224,44.3496,44.1861,44.2043,141416.0
2018-10-11 14:10:00,48.68,48.7,48.49,48.55,115484.0,44.2043,44.2225,44.0318,44.0863,115484.0
2018-10-11 14:20:00,48.55,48.7,48.42,48.5,230530.0,44.0863,44.2225,43.9682,44.0409,230530.0
2018-10-11 14:30:00,48.5,48.5,48.21,48.31,306974.0,44.0409,44.0409,43.7775,43.8683,306974.0
2018-10-11 14:40:00,48.3,48.34,47.64,48.0,331233.0,43.8592,43.8956,43.2599,43.5868,331233.0
2018-10-11 14:50:00,48.01,48.24,47.9,48.02,260577.0,43.5959,43.8048,43.496,43.605,260577.0
2018-10-11 15:00:00,48.02,48.33,47.94,48.05,323495.0,43.605,43.8865,43.5323,43.6322,323495.0
2018-10-11 15:10:00,48.05,48.53,47.92,48.5,642465.0,43.6322,44.0681,43.5142,44.0409,642465.0
2018-10-11 15:20:00,48.5,48.72,48.35,48.46,501888.0,44.0409,44.2406,43.9046,44.0045,501888.0
2018-10-11 15:30:00,48.45,48.71,48.34,48.65,452819.0,43.9955,44.2315,43.8956,44.1771,452819.0
2018-10-11 15:40:00,48.64,48.65,48.13,48.19,410482.0,44.168,44.1771,43.7049,43.7594,410482.0
2018-10-11 15:50:00,48.19,48.36,48.07,48.13,779617.0,43.7594,43.9137,43.6504,43.7049,779617.0
2018-10-12 09:30:00,49.41,49.47,48.91,49.18,258994.0,44.8672,44.9217,44.4132,44.6583,258994.0
2018-10-12 09:40:00,49.18,49.34,48.98,49.04,134364.0,44.6583,44.8036,44.4767,44.5312,134364.0
2018-10-12 09:50:00,49.05,49.41,49.03,49.31,153617.0,44.5403,44.8672,44.5221,44.7764,153617.0
2018-10-12 10:00:00,49.31,49.4,49.19,49.31,322034.0,44.7764,44.8581,44.6674,44.7764,322034.0
2018-10-12 10:10:00,49.32,49.34,48.75,48.75,182664.0,44.7855,44.8036,44.2679,44.2679,182664.0
2018-10-12 10:20:00,48.74,48.92,48.53,48.57,147060.0,44.2588,44.4222,44.0681,44.1044,147060.0
2018-10-12 10:30:00,48.56,48.97,48.49,48.94,141508.0,44.0953,44.4676,44.0318,44.4404,141508.0
2018-10-12 10:40:00,48.95,49.02,48.66,48.68,138687.0,44.4495,44.513,44.1861,44.2043,138687.0
2018-10-12 10:50:00,48.67,48.91,48.66,48.81,92887.0,44.1952,44.4132,44.1861,44.3224,92887.0
2018-10-12 11:00:00,48.82,48.96,48.76,48.86,94345.0,44.3314,44.4586,44.277,44.3678,94345.0
2018-10-12 11:10:00,48.86,48.96,48.77,48.77,99299.0,44.3678,44.4586,44.286,44.286,99299.0
2018-10-12 11:20:00,48.76,48.81,48.6,48.67,102509.0,44.277,44.3224,44.1317,44.1952,102509.0
2018-10-12 11:30:00,48.66,48.76,48.6,48.66,105800.0,44.1861,44.277,44.1317,44.1861,105800.0
2018-10-12 11:40:00,48.66,48.67,48.39,48.54,113470.0,44.1861,44.1952,43.941,44.0772,113470.0
2018-10-12 11:50:00,48.54,48.64,48.41,48.41,99540.0,44.0772,44.168,43.9591,43.9591,99540.0
2018-10-12 12:00:00,48.41,48.41,48.24,48.36,164802.0,43.9591,43.9591,43.8048,43.9137,164802.0
2018-10-12 12:10:00,48.35,48.47,48.27,48.35,133612.0,43.9046,44.0136,43.832,43.9046,133612.0
2018-10-12 12:20:00,48.35,48.48,48.2,48.24,161101.0,43.9046,44.0227,43.7684,43.8048,161101.0
2018-10-12 12:30:00,48.25,48.3,48.06,48.06,137664.0,43.8138,43.8592,43.6413,43.6413,137664.0
2018-10-12 12:40:00,48.07,48.15,47.82,47.84,147223.0,43.6504,43.723,43.4234,43.4415,147223.0
2018-10-12 12:50:00,47.83,48.13,47.79,48.03,156074.0,43.4325,43.7049,43.3961,43.6141,156074.0
2018-10-12 13:00:00,48.03,48.38,47.91,48.35,158528.0,43.6141,43.9319,43.5051,43.9046,158528.0
2018-10-12 13:10:00,48.35,48.42,48.05,48.16,147109.0,43.9046,43.9682,43.6322,43.7321,147109.0
2018-10-12 13:20:00,48.16,48.32,48.09,48.11,104068.0,43.7321,43.8774,43.6686,43.6867,104068.0
2018-10-12 13:30:00,48.1,48.11,47.93,48.06,105799.0,43.6776,43.6867,43.5233,43.6413,105799.0
2018-10-12 13:40:00,48.06,48.25,48.03,48.19,112311.0,43.6413,43.8138,43.6141,43.7594,112311.0
2018-10-12 13:50:00,48.19,48.25,48.1,48.12,169803.0,43.7594,43.8138,43.6776,43.6958,169803.0
2018-10-12 14:00:00,48.13,48.19,48.0,48.1,132919.0,43.7049,43.7594,43.5868,43.6776,132919.0
2018-10-12 14:10:00,48.1,48.2,47.98,48.17,259791.0,43.6776,43.7684,43.5687,43.7412,259791.0
2018-10-12 14:20:00,48.18,48.3,48.12,48.3,158307.0,43.7503,43.8592,43.6958,43.8592,158307.0
2018-10-12 14:30:00,48.31,48.33,48.12,48.21,125789.0,43.8683,43.8865,43.6958,43.7775,125789.0
2018-10-12 14:40:00,48.21,48.25,48.1,48.15,109650.0,43.7775,43.8138,43.6776,43.723,109650.0
2018-10-12 14:50:00,48.15,48.52,48.15,48.51,208573.0,43.723,44.059,43.723,44.0499,208573.0
2018-10-12 15:00:00,48.52,48.72,48.35,48.7,207651.0,44.059,44.2406,43.9046,44.2225,207651.0
2018-10-12 15:10:00,48.7,48.78,48.55,48.58,196685.0,44.2225,44.2951,44.0863,44.1135,196685.0
2018-10-12 15:20:00,48.58,49.0,48.58,48.93,394541.0,44.1135,44.4949,44.1135,44.4313,394541.0
2018-10-12 15:30:00,48.94,48.98,48.76,48.79,549521.0,44.4404,44.4767,44.277,44.3042,549521.0
2018-10-12 15:40:00,48.79,49.12,48.79,49.02,591967.0,44.3042,44.6039,44.3042,44.513,591967.0
2018-10-12 15:50:00,49.02,49.15,48.88,49.02,1129857.0,44.513,44.6311,44.3859,44.513,1129857.0
2018-10-15 09:30:00,49.0,49.43,48.08,48.35,579237.0,44.4949,44.8853,43.6595,43.9046,579237.0
2018-10-15 09:40:00,48.35,49.34,48.35,49.11,329758.0,43.9046,44.8036,43.9046,44.5948,329758.0
2018-10-15 09:50:00,49.13,49.4,48.44,48.45,169724.0,44.6129,44.8581,43.9864,43.9955,169724.0
2018-10-15 10:00:00,48.48,48.69,48.27,48.38,224711.0,44.0227,44.2134,43.832,43.9319,224711.0
2018-10-15 10:10:00,48.39,48.49,48.01,48.01,231002.0,43.941,44.0318,43.5959,43.5959,231002.0
2018-10-15 10:20:00,48.03,48.3,48.0,48.17,234672.0,43.6141,43.8592,43.5868,43.7412,234672.0
2018-10-15 10:30:00,48.14,48.33,48.09,48.24,190564.0,43.714,43.8865,43.6686,43.8048,190564.0
2018-10-15 10:40:00,48.25,48.35,48.21,48.29,236955.0,43.8138,43.9046,43.7775,43.8502,236955.0
2018-10-15 10:50:00,48.29,48.43,48.15,48.15,168585.0,43.8502,43.9773,43.723,43.723,168585.0
2018-10-15 11:00:00,48.16,48.65,48.16,48.4,173389.0,43.7321,44.1771,43.7321,43.95,173389.0
2018-10-15 11:10:00,48.4,48.51,48.32,48.4,209902.0,43.95,44.0499,43.8774,43.95,209902.0
2018-10-15 11:20:00,48.41,48.64,48.4,48.6,190115.0,43.9591,44.168,43.95,44.1317,190115.0
2018-10-15 11:30:00,48.59,48.64,48.41,48.45,148963.0,44.1226,44.168,43.9591,43.9955,148963.0
2018-10-15 11:40:00,48.44,48.5,48.36,48.39,127552.0,43.9864,44.0409,43.9137,43.941,127552.0
2018-10-15 11:50:00,48.4,48.41,48.24,48.31,152211.0,43.95,43.9591,43.8048,43.8683,152211.0
2018-10-15 12:00:00,48.32,48.42,48.19,48.37,221169.0,43.8774,43.9682,43.7594,43.9228,221169.0
2018-10-15 12:10:00,48.37,48.38,48.25,48.28,98785.0,43.9228,43.9319,43.8138,43.8411,98785.0
2018-10-15 12:20:00,48.29,48.37,48.21,48.23,103114.0,43.8502,43.9228,43.7775,43.7957,103114.0
2018-10-15 12:30:00,48.23,48.34,48.18,48.21,139460.0,43.7957,43.8956,43.7503,43.7775,139460.0
2018-10-15 12:40:00,48.2,48.24,48.09,48.14,80281.0,43.7684,43.8048,43.6686,43.714,80281.0
2018-10-15 12:50:00,48.13,48.15,47.95,48.0,133072.0,43.7049,43.723,43.5414,43.5868,133072.0
2018-10-15 13:00:00,48.0,48.16,48.0,48.14,94409.0,43.5868,43.7321,43.5868,43.714,94409.0
2018-10-15 13:10:00,48.15,48.16,48.08,48.14,77987.0,43.723,43.7321,43.6595,43.714,77987.0
2018-10-15 13:20:00,48.14,48.14,47.99,48.0,56084.0,43.714,43.714,43.5777,43.5868,56084.0
2018-10-15 13:30:00,48.0,48.2,48.0,48.19,65711.0,43.5868,43.7684,43.5868,43.7594,65711.0
2018-10-15 13:40:00,48.18,48.31,48.16,48.29,110960.0,43.7503,43.8683,43.7321,43.8502,110960.0
2018-10-15 13:50:00,48.28,48.3,48.2,48.24,112316.0,43.8411,43.8592,43.7684,43.8048,112316.0
2018-10-15 14:00:00,48.25,48.27,48.12,48.16,90298.0,43.8138,43.832,43.6958,43.7321,90298.0
2018-10-15 14:10:00,48.17,48.17,48.05,48.08,67551.0,43.7412,43.7412,43.6322,43.6595,67551.0
2018-10-15 14:20:00,48.08,48.16,47.98,47.99,51120.0,43.6595,43.7321,43.5687,43.5777,51120.0
2018-10-15 14:30:00,47.99,48.07,47.97,48.01,87239.0,43.5777,43.6504,43.5596,43.5959,87239.0
2018-10-15 14:40:00,48.01,48.17,48.01,48.16,87748.0,43.5959,43.7412,43.5959,43.7321,87748.0
2018-10-15 14:50:00,48.17,48.24,48.09,48.15,125649.0,43.7412,43.8048,43.6686,43.723,125649.0
2018-10-15 15:00:00,48.14,48.21,48.06,48.06,108447.0,43.714,43.7775,43.6413,43.6413,108447.0
2018-10-15 15:10:00,48.08,48.08,47.91,47.95,114767.0,43.6595,43.6595,43.5051,43.5414,114767.0
2018-10-15 15:20:00,47.94,48.03,47.85,47.87,168766.0,43.5323,43.6141,43.4506,43.4688,168766.0
2018-10-15 15:30:00,47.87,47.9,47.8,47.83,170563.0,43.4688,43.496,43.4052,43.4325,170563.0
2018-10-15 15:40:00,47.83,47.98,47.82,47.92,258314.0,43.4325,43.5687,43.4234,43.5142,258314.0
2018-10-15 15:50:00,47.92,47.95,47.63,47.65,420853.0,43.5142,43.5414,43.2508,43.269,420853.0
2018-10-16 09:30:00,48.06,48.23,47.84,47.92,725836.0,43.6413,43.7957,43.4415,43.5142,725836.0
2018-10-16 09:40:00,47.92,47.96,47.25,47.26,420410.0,43.5142,43.5505,42.9058,42.9149,420410.0
2018-10-16 09:50:00,47.29,47.6,47.14,47.5,313880.0,42.9421,43.2236,42.8059,43.1328,313880.0
2018-10-16 10:00:00,47.5,47.56,47.3,47.44,499060.0,43.1328,43.1873,42.9512,43.0783,499060.0
2018-10-16 10:10:00,47.44,47.56,47.3,47.37,265442.0,43.0783,43.1873,42.9512,43.0147,265442.0
2018-10-16 10:20:00,47.37,47.7,47.36,47.65,269571.0,43.0147,43.3144,43.0057,43.269,269571.0
2018-10-16 10:30:00,47.64,47.85,47.57,47.81,448030.0,43.2599,43.4506,43.1964,43.4143,448030.0
2018-10-16 10:40:00,47.82,47.94,47.77,47.93,241874.0,43.4234,43.5323,43.378,43.5233,241874.0
2018-10-16 10:50:00,47.93,47.94,47.79,47.93,285091.0,43.5233,43.5323,43.3961,43.5233,285091.0
2018-10-16 11:00:00,47.92,48.2,47.92,48.15,243879.0,43.5142,43.7684,43.5142,43.723,243879.0
2018-10-16 11:10:00,48.15,48.42,48.14,48.15,293507.0,43.723,43.9682,43.714,43.723,293507.0
2018-10-16 11:20:00,48.15,48.33,48.15,48.3,170150.0,43.723,43.8865,43.723,43.8592,170150.0
2018-10-16 11:30:00,48.3,48.33,48.14,48.18,313128.0,43.8592,43.8865,43.714,43.7503,313128.0
2018-10-16 11:40:00,48.19,48.24,48.14,48.23,177301.0,43.7594,43.8048,43.714,43.7957,177301.0
2018-10-16 11:50:00,48.24,48.25,47.97,48.03,301079.0,43.8048,43.8138,43.5596,43.6141,301079.0
2018-10-16 12:00:00,48.04,48.13,47.98,48.09,121789.0,43.6231,43.7049,43.5687,43.6686,121789.0
2018-10-16 12:10:00,48.09,48.1,47.88,47.94,235572.0,43.6686,43.6776,43.4779,43.5323,235572.0
2018-10-16 12:20:00,47.95,47.99,47.91,47.93,115220.0,43.5414,43.5777,43.5051,43.5233,115220.0
2018-10-16 12:30:00,47.94,48.03,47.88,48.02,88634.0,43.5323,43.6141,43.4779,43.605,88634.0
2018-10-16 12:40:00,48.02,48.04,47.97,48.03,166510.0,43.605,43.6231,43.5596,43.6141,166510.0
2018-10-16 12:50:00,48.02,48.07,47.98,47.99,137009.0,43.605,43.6504,43.5687,43.5777,137009.0
2018-10-16 13:00:00,48.0,48.02,47.91,47.93,148638.0,43.5868,43.605,43.5051,43.5233,148638.0
2018-10-16 13:10:00,47.93,47.98,47.89,47.89,146465.0,43.5233,43.5687,43.4869,43.4869,146465.0
2018-10-16 13:20:00,47.88,47.92,47.83,47.9,162921.0,43.4779,43.5142,43.4325,43.496,162921.0
2018-10-16 13:30:00,47.9,48.04,47.88,48.0,141695.0,43.496,43.6231,43.4779,43.5868,141695.0
2018-10-16 13:40:00,48.0,48.03,47.92,47.95,152969.0,43.5868,43.6141,43.5142,43.5414,152969.0
2018-10-16 13:50:00,47.95,47.97,47.8,47.84,113703.0,43.5414,43.5596,43.4052,43.4415,113703.0
2018-10-16 14:00:00,47.85,47.96,47.81,47.9,178412.0,43.4506,43.5505,43.4143,43.496,178412.0
2018-10-16 14:10:00,47.91,47.94,47.77,47.78,143307.0,43.5051,43.5323,43.378,43.3871,143307.0
2018-10-16 14:20:00,47.78,47.92,47.68,47.81,436920.0,43.3871,43.5142,43.2962,43.4143,436920.0
2018-10-16 14:30:00,47.81,48.11,47.81,47.92,473328.0,43.4143,43.6867,43.4143,43.5142,473328.0
2018-10-16 14:40:00,47.93,48.05,47.89,47.9,228071.0,43.5233,43.6322,43.4869,43.496,228071.0
2018-10-16 14:50:00,47.9,47.95,47.83,47.86,146123.0,43.496,43.5414,43.4325,43.4597,146123.0
2018-10-16 15:00:00,47.86,47.88,47.72,47.86,236991.0,43.4597,43.4779,43.3326,43.4597,236991.0
2018-10-16 15:10:00,47.86,47.89,47.79,47.89,180552.0,43.4597,43.4869,43.3961,43.4869,180552.0
2018-10-16 15:20:00,47.88,47.92,47.81,47.92,234198.0,43.4779,43.5142,43.4143,43.5142,234198.0
2018-10-16 15:30:00,47.92,48.12,47.86,48.09,369819.0,43.5142,43.6958,43.4597,43.6686,369819.0
2018-10-16 15:40:00,48.09,48.28,48.09,48.22,587933.0,43.6686,43.8411,43.6686,43.7866,587933.0
2018-10-16 15:50:00,48.22,48.26,48.17,48.23,1061498.0,43.7866,43.8229,43.7412,43.7957,1061498.0
2018-10-17 09:30:00,48.02,48.14,47.54,47.58,256425.0,43.605,43.714,43.1691,43.2054,256425.0
2018-10-17 09:40:00,47.57,47.74,47.45,47.49,197560.0,43.1964,43.3507,43.0874,43.1237,197560.0
2018-10-17 09:50:00,47.47,47.69,47.4,47.44,126345.0,43.1056,43.3053,43.042,43.0783,126345.0
2018-10-17 10:00:00,47.43,47.55,47.31,47.55,217769.0,43.0692,43.1782,42.9603,43.1782,217769.0
2018-10-17 10:10:00,47.55,47.55,47.3,47.35,208305.0,43.1782,43.1782,42.9512,42.9966,208305.0
2018-10-17 10:20:00,47.35,47.44,47.3,47.37,183703.0,42.9966,43.0783,42.9512,43.0147,183703.0
2018-10-17 10:30:00,47.36,47.37,47.07,47.24,198765.0,43.0057,43.0147,42.7423,42.8967,198765.0
2018-10-17 10:40:00,47.25,47.25,47.03,47.19,203756.0,42.9058,42.9058,42.706,42.8513,203756.0
2018-10-17 10:50:00,47.19,47.38,47.16,47.29,164990.0,42.8513,43.0238,42.8241,42.9421,164990.0
2018-10-17 11:00:00,47.29,47.46,47.16,47.43,122971.0,42.9421,43.0965,42.8241,43.0692,122971.0
2018-10-17 11:10:00,47.44,47.61,47.41,47.56,285842.0,43.0783,43.2327,43.0511,43.1873,285842.0
2018-10-17 11:20:00,47.55,47.73,47.55,47.7,151532.0,43.1782,43.3416,43.1782,43.3144,151532.0
2018-10-17 11:30:00,47.7,47.79,47.65,47.69,161382.0,43.3144,43.3961,43.269,43.3053,161382.0
2018-10-17 11:40:00,47.7,48.07,47.69,47.95,143640.0,43.3144,43.6504,43.3053,43.5414,143640.0
2018-10-17 11:50:00,47.95,48.1,47.91,48.05,168502.0,43.5414,43.6776,43.5051,43.6322,168502.0
2018-10-17 12:00:00,48.05,48.1,47.99,48.09,157854.0,43.6322,43.6776,43.5777,43.6686,157854.0
2018-10-17 12:10:00,48.09,48.17,47.99,48.12,177316.0,43.6686,43.7412,43.5777,43.6958,177316.0
2018-10-17 12:20:00,48.12,48.17,48.01,48.03,119475.0,43.6958,43.7412,43.5959,43.6141,119475.0
2018-10-17 12:30:00,48.03,48.1,47.96,48.09,108028.0,43.6141,43.6776,43.5505,43.6686,108028.0
2018-10-17 12:40:00,48.1,48.22,48.08,48.09,155148.0,43.6776,43.7866,43.6595,43.6686,155148.0
2018-10-17 12:50:00,48.09,48.29,48.09,48.26,99260.0,43.6686,43.8502,43.6686,43.8229,99260.0
2018-10-17 13:00:00,48.27,48.4,48.21,48.3,93245.0,43.832,43.95,43.7775,43.8592,93245.0
2018-10-17 13:10:00,48.3,48.31,48.17,48.21,68347.0,43.8592,43.8683,43.7412,43.7775,68347.0
2018-10-17 13:20:00,48.22,48.26,48.12,48.15,93803.0,43.7866,43.8229,43.6958,43.723,93803.0
2018-10-17 13:30:00,48.16,48.21,48.09,48.21,143575.0,43.7321,43.7775,43.6686,43.7775,143575.0
2018-10-17 13:40:00,48.21,48.23,48.1,48.13,83817.0,43.7775,43.7957,43.6776,43.7049,83817.0
2018-10-17 13:50:00,48.13,48.21,48.12,48.19,97648.0,43.7049,43.7775,43.6958,43.7594,97648.0
2018-10-17 14:00:00,48.18,48.24,48.04,48.21,130766.0,43.7503,43.8048,43.6231,43.7775,130766.0
2018-10-17 14:10:00,48.2,48.2,47.99,48.06,124119.0,43.7684,43.7684,43.5777,43.6413,124119.0
2018-10-17 14:20:00,48.06,48.07,47.89,47.99,152006.0,43.6413,43.6504,43.4869,43.5777,152006.0
2018-10-17 14:30:00,47.99,48.17,47.97,48.13,110153.0,43.5777,43.7412,43.5596,43.7049,110153.0
2018-10-17 14:40:00,48.12,48.23,48.12,48.17,94101.0,43.6958,43.7957,43.6958,43.7412,94101.0
2018-10-17 14:50:00,48.17,48.29,48.13,48.21,94820.0,43.7412,43.8502,43.7049,43.7775,94820.0
2018-10-17 15:00:00,48.2,48.3,48.16,48.29,170826.0,43.7684,43.8592,43.7321,43.8502,170826.0
2018-10-17 15:10:00,48.28,48.28,48.1,48.14,115798.0,43.8411,43.8411,43.6776,43.714,115798.0
2018-10-17 15:20:00,48.13,48.21,48.06,48.1,188956.0,43.7049,43.7775,43.6413,43.6776,188956.0
2018-10-17 15:30:00,48.1,48.1,47.88,47.99,312481.0,43.6776,43.6776,43.4779,43.5777,312481.0
2018-10-17 15:40:00,47.98,48.04,47.93,47.99,344950.0,43.5687,43.6231,43.5233,43.5777,344950.0
2018-10-17 15:50:00,47.98,48.11,47.97,48.04,693979.0,43.5687,43.6867,43.5596,43.6231,693979.0
2018-10-18 09:30:00,47.99,48.1,47.79,47.97,243861.0,43.5777,43.6776,43.3961,43.5596,243861.0
2018-10-18 09:40:00,47.97,48.11,47.84,47.85,203379.0,43.5596,43.6867,43.4415,43.4506,203379.0
2018-10-18 09:50:00,47.85,47.86,47.45,47.45,253366.0,43.4506,43.4597,43.0874,43.0874,253366.0
2018-10-18 10:00:00,47.44,47.5,47.34,47.4,241086.0,43.0783,43.1328,42.9875,43.042,241086.0
2018-10-18 10:10:00,47.41,47.64,47.37,47.51,148000.0,43.0511,43.2599,43.0147,43.1419,148000.0
2018-10-18 10:20:00,47.5,47.58,47.46,47.53,112075.0,43.1328,43.2054,43.0965,43.16,112075.0
2018-10-18 10:30:00,47.55,47.66,47.53,47.59,197656.0,43.1782,43.2781,43.16,43.2145,197656.0
2018-10-18 10:40:00,47.61,47.67,47.5,47.53,163930.0,43.2327,43.2872,43.1328,43.16,163930.0
2018-10-18 10:50:00,47.53,47.58,47.48,47.53,146148.0,43.16,43.2054,43.1146,43.16,146148.0
2018-10-18 11:00:00,47.54,47.54,47.39,47.46,180533.0,43.1691,43.1691,43.0329,43.0965,180533.0
2018-10-18 11:10:00,47.47,47.5,47.42,47.49,159109.0,43.1056,43.1328,43.0602,43.1237,159109.0
2018-10-18 11:20:00,47.49,47.5,47.08,47.1,147809.0,43.1237,43.1328,42.7514,42.7696,147809.0
2018-10-18 11:30:00,47.1,47.18,46.92,47.06,231433.0,42.7696,42.8422,42.6061,42.7333,231433.0
2018-10-18 11:40:00,47.05,47.06,46.69,46.78,235868.0,42.7242,42.7333,42.3973,42.479,235868.0
2018-10-18 11:50:00,46.78,46.89,46.66,46.74,160145.0,42.479,42.5789,42.37,42.4427,160145.0
2018-10-18 12:00:00,46.73,46.92,46.69,46.83,110728.0,42.4336,42.6061,42.3973,42.5244,110728.0
2018-10-18 12:10:00,46.83,46.89,46.78,46.85,95044.0,42.5244,42.5789,42.479,42.5426,95044.0
2018-10-18 12:20:00,46.85,47.09,46.83,46.97,154281.0,42.5426,42.7605,42.5244,42.6515,154281.0
2018-10-18 12:30:00,46.96,47.05,46.88,46.98,109271.0,42.6424,42.7242,42.5698,42.6606,109271.0
2018-10-18 12:40:00,47.0,47.08,46.97,46.99,86118.0,42.6788,42.7514,42.6515,42.6697,86118.0
2018-10-18 12:50:00,46.99,47.04,46.92,46.94,73965.0,42.6697,42.7151,42.6061,42.6243,73965.0
2018-10-18 13:00:00,46.94,47.01,46.86,46.91,78474.0,42.6243,42.6878,42.5516,42.597,78474.0
2018-10-18 13:10:00,46.91,46.94,46.63,46.67,105079.0,42.597,42.6243,42.3428,42.3791,105079.0
2018-10-18 13:20:00,46.67,46.71,46.45,46.51,256077.0,42.3791,42.4154,42.1793,42.2338,256077.0
2018-10-18 13:30:00,46.52,46.64,46.48,46.58,161551.0,42.2429,42.3519,42.2066,42.2974,161551.0
2018-10-18 13:40:00,46.58,46.6,46.43,46.57,117730.0,42.2974,42.3155,42.1612,42.2883,117730.0
2018-10-18 13:50:00,46.57,46.6,46.48,46.51,100354.0,42.2883,42.3155,42.2066,42.2338,100354.0
2018-10-18 14:00:00,46.49,46.81,46.49,46.74,98608.0,42.2157,42.5062,42.2157,42.4427,98608.0
2018-10-18 14:10:00,46.73,46.78,46.52,46.54,102530.0,42.4336,42.479,42.2429,42.2611,102530.0
2018-10-18 14:20:00,46.54,46.61,46.51,46.57,277278.0,42.2611,42.3246,42.2338,42.2883,277278.0
2018-10-18 14:30:00,46.56,46.59,46.47,46.5,199883.0,42.2792,42.3065,42.1975,42.2247,199883.0
2018-10-18 14:40:00,46.48,46.73,46.46,46.71,228868.0,42.2066,42.4336,42.1884,42.4154,228868.0
2018-10-18 14:50:00,46.71,46.94,46.7,46.78,245245.0,42.4154,42.6243,42.4063,42.479,245245.0
2018-10-18 15:00:00,46.77,46.79,46.51,46.54,223767.0,42.4699,42.4881,42.2338,42.2611,223767.0
2018-10-18 15:10:00,46.54,46.75,46.49,46.65,139652.0,42.2611,42.4518,42.2157,42.3609,139652.0
2018-10-18 15:20:00,46.65,46.82,46.63,46.76,157151.0,42.3609,42.5153,42.3428,42.4608,157151.0
2018-10-18 15:30:00,46.76,46.89,46.66,46.89,203296.0,42.4608,42.5789,42.37,42.5789,203296.0
2018-10-18 15:40:00,46.89,46.95,46.78,46.87,298912.0,42.5789,42.6334,42.479,42.5607,298912.0
2018-10-18 15:50:00,46.86,46.86,46.69,46.7,755508.0,42.5516,42.5516,42.3973,42.4063,755508.0
2018-10-19 09:30:00,46.52,46.69,46.25,46.63,536427.0,42.2429,42.3973,41.9977,42.3428,536427.0
2018-10-19 09:40:00,46.61,46.95,46.54,46.92,177079.0,42.3246,42.6334,42.2611,42.6061,177079.0
2018-10-19 09:50:00,46.93,47.02,46.89,46.94,404449.0,42.6152,42.6969,42.5789,42.6243,404449.0
2018-10-19 10:00:00,46.94,47.22,46.94,47.1,362381.0,42.6243,42.8785,42.6243,42.7696,362381.0
2018-10-19 10:10:00,47.1,47.2,46.99,47.15,146914.0,42.7696,42.8604,42.6697,42.815,146914.0
2018-10-19 10:20:00,47.16,47.19,47.04,47.12,162878.0,42.8241,42.8513,42.7151,42.7877,162878.0
2018-10-19 10:30:00,47.11,47.13,47.02,47.07,207969.0,42.7787,42.7968,42.6969,42.7423,207969.0
2018-10-19 10:40:00,47.06,47.18,47.0,47.15,143082.0,42.7333,42.8422,42.6788,42.815,143082.0
2018-10-19 10:50:00,47.14,47.24,47.08,47.24,116067.0,42.8059,42.8967,42.7514,42.8967,116067.0
2018-10-19 11:00:00,47.24,47.27,47.17,47.23,110207.0,42.8967,42.9239,42.8331,42.8876,110207.0
2018-10-19 11:10:00,47.23,47.49,47.22,47.27,392437.0,42.8876,43.1237,42.8785,42.9239,392437.0
2018-10-19 11:20:00,47.28,47.41,47.14,47.15,291675.0,42.933,43.0511,42.8059,42.815,291675.0
2018-10-19 11:30:00,47.14,47.22,47.12,47.12,226326.0,42.8059,42.8785,42.7877,42.7877,226326.0
2018-10-19 11:40:00,47.11,47.15,47.02,47.1,176319.0,42.7787,42.815,42.6969,42.7696,176319.0
2018-10-19 11:50:00,47.11,47.21,47.06,47.15,166373.0,42.7787,42.8695,42.7333,42.815,166373.0
2018-10-19 12:00:00,47.15,47.18,46.97,47.07,189928.0,42.815,42.8422,42.6515,42.7423,189928.0
2018-10-19 12:10:00,47.07,47.07,46.88,46.96,105988.0,42.7423,42.7423,42.5698,42.6424,105988.0
2018-10-19 12:20:00,46.95,46.95,46.81,46.84,75029.0,42.6334,42.6334,42.5062,42.5335,75029.0
2018-10-19 12:30:00,46.84,46.87,46.72,46.76,76918.0,42.5335,42.5607,42.4245,42.4608,76918.0
2018-10-19 12:40:00,46.75,46.92,46.68,46.91,126711.0,42.4518,42.6061,42.3882,42.597,126711.0
2018-10-19 12:50:00,46.91,46.97,46.84,46.9,113512.0,42.597,42.6515,42.5335,42.588,113512.0
2018-10-19 13:00:00,46.89,46.9,46.76,46.8,104386.0,42.5789,42.588,42.4608,42.4972,104386.0
2018-10-19 13:10:00,46.8,47.01,46.8,46.99,138482.0,42.4972,42.6878,42.4972,42.6697,138482.0
2018-10-19 13:20:00,47.0,47.01,46.82,46.93,151604.0,42.6788,42.6878,42.5153,42.6152,151604.0
2018-10-19 13:30:00,46.93,46.98,46.88,46.89,55083.0,42.6152,42.6606,42.5698,42.5789,55083.0
2018-10-19 13:40:00,46.88,46.93,46.77,46.84,71196.0,42.5698,42.6152,42.4699,42.5335,71196.0
2018-10-19 13:50:00,46.84,46.85,46.75,46.77,127675.0,42.5335,42.5426,42.4518,42.4699,127675.0
2018-10-19 14:00:00,46.76,46.76,46.49,46.63,189474.0,42.4608,42.4608,42.2157,42.3428,189474.0
2018-10-19 14:10:00,46.63,46.73,46.57,46.71,76850.0,42.3428,42.4336,42.2883,42.4154,76850.0
2018-10-19 14:20:00,46.71,46.84,46.69,46.79,104240.0,42.4154,42.5335,42.3973,42.4881,104240.0
2018-10-19 14:30:00,46.79,46.86,46.74,46.83,100644.0,42.4881,42.5516,42.4427,42.5244,100644.0
2018-10-19 14:40:00,46.83,46.85,46.72,46.82,92388.0,42.5244,42.5426,42.4245,42.5153,92388.0
2018-10-19 14:50:00,46.82,46.94,46.8,46.9,329898.0,42.5153,42.6243,42.4972,42.588,329898.0
2018-10-19 15:00:00,46.9,46.92,46.78,46.8,219919.0,42.588,42.6061,42.479,42.4972,219919.0
2018-10-19 15:10:00,46.8,46.82,46.67,46.8,131071.0,42.4972,42.5153,42.3791,42.4972,131071.0
2018-10-19 15:20:00,46.8,46.92,46.7,46.86,255329.0,42.4972,42.6061,42.4063,42.5516,255329.0
2018-10-19 15:30:00,46.86,46.94,46.81,46.89,251442.0,42.5516,42.6243,42.5062,42.5789,251442.0
2018-10-19 15:40:00,46.89,46.98,46.79,46.97,293438.0,42.5789,42.6606,42.4881,42.6515,293438.0
2018-10-19 15:50:00,46.96,47.0,46.73,46.82,1059709.0,42.6424,42.6788,42.4336,42.5153,1059709.0
2018-10-22 09:30:00,46.94,47.01,46.41,46.44,220641.0,42.6243,42.6878,42.143,42.1703,220641.0
2018-10-22 09:40:00,46.45,46.48,46.21,46.32,81220.0,42.1793,42.2066,41.9614,42.0613,81220.0
2018-10-22 09:50:00,46.32,46.35,46.16,46.34,161115.0,42.0613,42.0885,41.916,42.0794,161115.0
2018-10-22 10:00:00,46.34,46.42,46.12,46.22,114066.0,42.0794,42.1521,41.8797,41.9705,114066.0
2018-10-22 10:10:00,46.22,46.28,46.09,46.12,120557.0,41.9705,42.025,41.8524,41.8797,120557.0
2018-10-22 10:20:00,46.13,46.13,45.99,46.05,147199.0,41.8888,41.8888,41.7616,41.8161,147199.0
2018-10-22 10:30:00,46.05,46.2,45.99,46.14,192526.0,41.8161,41.9523,41.7616,41.8978,192526.0
2018-10-22 10:40:00,46.15,46.37,46.13,46.31,223343.0,41.9069,42.1067,41.8888,42.0522,223343.0
2018-10-22 10:50:00,46.3,46.47,46.3,46.41,154742.0,42.0431,42.1975,42.0431,42.143,154742.0
2018-10-22 11:00:00,46.41,46.41,46.25,46.25,107927.0,42.143,42.143,41.9977,41.9977,107927.0
2018-10-22 11:10:00,46.25,46.26,46.15,46.26,145180.0,41.9977,42.0068,41.9069,42.0068,145180.0
2018-10-22 11:20:00,46.26,46.38,46.22,46.26,119507.0,42.0068,42.1158,41.9705,42.0068,119507.0
2018-10-22 11:30:00,46.26,46.27,46.13,46.18,124101.0,42.0068,42.0159,41.8888,41.9342,124101.0
2018-10-22 11:40:00,46.17,46.24,46.07,46.22,95728.0,41.9251,41.9886,41.8343,41.9705,95728.0
2018-10-22 11:50:00,46.22,46.22,45.99,46.02,138760.0,41.9705,41.9705,41.7616,41.7889,138760.0
2018-10-22 12:00:00,46.03,46.14,45.97,46.05,146551.0,41.7979,41.8978,41.7435,41.8161,146551.0
2018-10-22 12:10:00,46.05,46.11,45.94,45.98,92628.0,41.8161,41.8706,41.7162,41.7525,92628.0
2018-10-22 12:20:00,45.98,46.02,45.87,45.95,103995.0,41.7525,41.7889,41.6527,41.7253,103995.0
2018-10-22 12:30:00,45.94,45.99,45.86,45.95,92875.0,41.7162,41.7616,41.6436,41.7253,92875.0
2018-10-22 12:40:00,45.95,46.07,45.94,46.0,80979.0,41.7253,41.8343,41.7162,41.7707,80979.0
2018-10-22 12:50:00,46.0,46.13,45.99,46.09,122124.0,41.7707,41.8888,41.7616,41.8524,122124.0
2018-10-22 13:00:00,46.09,46.17,45.92,46.15,252791.0,41.8524,41.9251,41.6981,41.9069,252791.0
2018-10-22 13:10:00,46.16,46.17,46.07,46.11,123482.0,41.916,41.9251,41.8343,41.8706,123482.0
2018-10-22 13:20:00,46.08,46.13,45.99,46.04,113406.0,41.8434,41.8888,41.7616,41.807,113406.0
2018-10-22 13:30:00,46.04,46.11,46.03,46.04,116323.0,41.807,41.8706,41.7979,41.807,116323.0
2018-10-22 13:40:00,46.04,46.06,45.93,45.95,250617.0,41.807,41.8252,41.7071,41.7253,250617.0
2018-10-22 13:50:00,45.95,45.95,45.88,45.9,68259.0,41.7253,41.7253,41.6617,41.6799,68259.0
2018-10-22 14:00:00,45.89,45.92,45.78,45.79,111261.0,41.6708,41.6981,41.5709,41.58,111261.0
2018-10-22 14:10:00,45.79,45.84,45.72,45.79,98470.0,41.58,41.6254,41.5165,41.58,98470.0
2018-10-22 14:20:00,45.79,45.82,45.74,45.75,103151.0,41.58,41.6073,41.5346,41.5437,103151.0
2018-10-22 14:30:00,45.75,45.75,45.66,45.7,157438.0,41.5437,41.5437,41.462,41.4983,157438.0
2018-10-22 14:40:00,45.71,45.71,45.57,45.67,164032.0,41.5074,41.5074,41.3802,41.471,164032.0
2018-10-22 14:50:00,45.67,45.73,45.62,45.7,115196.0,41.471,41.5255,41.4256,41.4983,115196.0
2018-10-22 15:00:00,45.7,45.79,45.65,45.75,127950.0,41.4983,41.58,41.4529,41.5437,127950.0
2018-10-22 15:10:00,45.75,45.77,45.7,45.75,233228.0,41.5437,41.5619,41.4983,41.5437,233228.0
2018-10-22 15:20:00,45.74,45.79,45.73,45.78,178840.0,41.5346,41.58,41.5255,41.5709,178840.0
2018-10-22 15:30:00,45.77,45.9,45.73,45.77,271985.0,41.5619,41.6799,41.5255,41.5619,271985.0
2018-10-22 15:40:00,45.76,45.83,45.7,45.77,266062.0,41.5528,41.6163,41.4983,41.5619,266062.0
2018-10-22 15:50:00,45.76,45.78,45.59,45.6,623549.0,41.5528,41.5709,41.3984,41.4075,623549.0
2018-10-23 09:30:00,44.4,44.58,44.02,44.54,483770.0,40.3178,40.4813,39.9728,40.4449,483770.0
2018-10-23 09:40:00,44.53,44.78,44.34,44.76,316025.0,40.4359,40.6629,40.2633,40.6447,316025.0
2018-10-23 09:50:00,44.75,44.76,44.54,44.54,306234.0,40.6356,40.6447,40.4449,40.4449,306234.0
2018-10-23 10:00:00,44.54,44.64,44.22,44.3,339526.0,40.4449,40.5357,40.1544,40.227,339526.0
2018-10-23 10:10:00,44.29,44.31,43.84,43.93,362766.0,40.2179,40.2361,39.8093,39.891,362766.0
2018-10-23 10:20:00,43.94,44.02,43.83,43.98,295314.0,39.9001,39.9728,39.8002,39.9364,295314.0
2018-10-23 10:30:00,43.97,44.02,43.76,43.99,276689.0,39.9273,39.9728,39.7367,39.9455,276689.0
2018-10-23 10:40:00,44.0,44.28,43.94,44.28,300021.0,39.9546,40.2088,39.9001,40.2088,300021.0
2018-10-23 10:50:00,44.28,44.43,44.23,44.38,361711.0,40.2088,40.3451,40.1634,40.2997,361711.0
2018-10-23 11:00:00,44.38,44.57,44.28,44.5,228394.0,40.2997,40.4722,40.2088,40.4086,228394.0
2018-10-23 11:10:00,44.5,44.65,44.5,44.58,394207.0,40.4086,40.5448,40.4086,40.4813,394207.0
2018-10-23 11:20:00,44.58,44.78,44.56,44.62,533660.0,40.4813,40.6629,40.4631,40.5176,533660.0
2018-10-23 11:30:00,44.62,44.66,44.42,44.44,281727.0,40.5176,40.5539,40.336,40.3541,281727.0
2018-10-23 11:40:00,44.43,44.45,44.32,44.34,391034.0,40.3451,40.3632,40.2452,40.2633,391034.0
2018-10-23 11:50:00,44.36,44.36,44.19,44.19,148232.0,40.2815,40.2815,40.1271,40.1271,148232.0
2018-10-23 12:00:00,44.19,44.35,44.17,44.34,199873.0,40.1271,40.2724,40.109,40.2633,199873.0
2018-10-23 12:10:00,44.34,44.57,44.3,44.57,156930.0,40.2633,40.4722,40.227,40.4722,156930.0
2018-10-23 12:20:00,44.57,44.59,44.43,44.45,188400.0,40.4722,40.4903,40.3451,40.3632,188400.0
2018-10-23 12:30:00,44.45,44.51,44.44,44.49,235157.0,40.3632,40.4177,40.3541,40.3995,235157.0
2018-10-23 12:40:00,44.49,44.53,44.47,44.49,147560.0,40.3995,40.4359,40.3814,40.3995,147560.0
2018-10-23 12:50:00,44.49,44.58,44.45,44.46,392068.0,40.3995,40.4813,40.3632,40.3723,392068.0
2018-10-23 13:00:00,44.46,44.83,44.45,44.83,314596.0,40.3723,40.7083,40.3632,40.7083,314596.0
2018-10-23 13:10:00,44.83,44.93,44.78,44.88,302624.0,40.7083,40.7991,40.6629,40.7537,302624.0
2018-10-23 13:20:00,44.88,45.0,44.8,44.8,275865.0,40.7537,40.8626,40.681,40.681,275865.0
2018-10-23 13:30:00,44.8,44.84,44.54,44.58,200449.0,40.681,40.7174,40.4449,40.4813,200449.0
2018-10-23 13:40:00,44.58,44.61,44.45,44.51,190803.0,40.4813,40.5085,40.3632,40.4177,190803.0
2018-10-23 13:50:00,44.51,44.61,44.4,44.43,116522.0,40.4177,40.5085,40.3178,40.3451,116522.0
2018-10-23 14:00:00,44.43,44.6,44.42,44.52,153324.0,40.3451,40.4994,40.336,40.4268,153324.0
2018-10-23 14:10:00,44.53,44.69,44.49,44.68,289832.0,40.4359,40.5812,40.3995,40.5721,289832.0
2018-10-23 14:20:00,44.69,44.84,44.64,44.82,198716.0,40.5812,40.7174,40.5357,40.6992,198716.0
2018-10-23 14:30:00,44.83,44.87,44.7,44.72,316695.0,40.7083,40.7446,40.5902,40.6084,316695.0
2018-10-23 14:40:00,44.72,44.86,44.69,44.85,261087.0,40.6084,40.7355,40.5812,40.7264,261087.0
2018-10-23 14:50:00,44.85,44.95,44.8,44.88,220426.0,40.7264,40.8172,40.681,40.7537,220426.0
2018-10-23 15:00:00,44.87,44.94,44.79,44.83,324289.0,40.7446,40.8082,40.672,40.7083,324289.0
2018-10-23 15:10:00,44.82,44.86,44.77,44.82,334754.0,40.6992,40.7355,40.6538,40.6992,334754.0
2018-10-23 15:20:00,44.81,44.92,44.79,44.82,314552.0,40.6901,40.79,40.672,40.6992,314552.0
2018-10-23 15:30:00,44.82,44.91,44.76,44.79,282398.0,40.6992,40.7809,40.6447,40.672,282398.0
2018-10-23 15:40:00,44.79,44.85,44.58,44.64,415934.0,40.672,40.7264,40.4813,40.5357,415934.0
2018-10-23 15:50:00,44.63,44.67,44.49,44.54,1075788.0,40.5267,40.563,40.3995,40.4449,1075788.0
2018-10-24 09:30:00,44.51,44.57,44.19,44.23,245710.0,40.4177,40.4722,40.1271,40.1634,245710.0
2018-10-24 09:40:00,44.23,44.38,44.0,44.02,314564.0,40.1634,40.2997,39.9546,39.9728,314564.0
2018-10-24 09:50:00,44.02,44.08,43.89,44.06,332328.0,39.9728,40.0272,39.8547,40.0091,332328.0
2018-10-24 10:00:00,44.06,44.26,43.98,43.98,278449.0,40.0091,40.1907,39.9364,39.9364,278449.0
2018-10-24 10:10:00,43.99,44.04,43.8,43.84,169631.0,39.9455,39.9909,39.773,39.8093,169631.0
2018-10-24 10:20:00,43.84,43.87,43.72,43.76,156255.0,39.8093,39.8365,39.7003,39.7367,156255.0
2018-10-24 10:30:00,43.76,43.81,43.62,43.63,227623.0,39.7367,39.7821,39.6095,39.6186,227623.0
2018-10-24 10:40:00,43.64,43.76,43.63,43.68,127463.0,39.6277,39.7367,39.6186,39.664,127463.0
2018-10-24 10:50:00,43.68,43.79,43.58,43.58,173473.0,39.664,39.7639,39.5732,39.5732,173473.0
2018-10-24 11:00:00,43.58,43.62,43.37,43.4,203052.0,39.5732,39.6095,39.3825,39.4098,203052.0
2018-10-24 11:10:00,43.4,43.55,43.38,43.38,141623.0,39.4098,39.546,39.3916,39.3916,141623.0
2018-10-24 11:20:00,43.37,43.47,43.35,43.37,249972.0,39.3825,39.4733,39.3644,39.3825,249972.0
2018-10-24 11:30:00,43.37,43.47,43.28,43.42,177200.0,39.3825,39.4733,39.3008,39.4279,177200.0
2018-10-24 11:40:00,43.42,43.62,43.38,43.58,341366.0,39.4279,39.6095,39.3916,39.5732,341366.0
2018-10-24 11:50:00,43.58,43.8,43.52,43.73,388107.0,39.5732,39.773,39.5187,39.7094,388107.0
2018-10-24 12:00:00,43.72,43.75,43.66,43.66,102145.0,39.7003,39.7276,39.6458,39.6458,102145.0
2018-10-24 12:10:00,43.67,43.75,43.59,43.61,95841.0,39.6549,39.7276,39.5823,39.6004,95841.0
2018-10-24 12:20:00,43.61,43.64,43.54,43.55,99243.0,39.6004,39.6277,39.5369,39.546,99243.0
2018-10-24 12:30:00,43.55,43.56,43.32,43.34,108925.0,39.546,39.555,39.3371,39.3553,108925.0
2018-10-24 12:40:00,43.34,43.39,43.29,43.3,68902.0,39.3553,39.4007,39.3099,39.3189,68902.0
2018-10-24 12:50:00,43.3,43.36,43.22,43.32,93837.0,39.3189,39.3734,39.2463,39.3371,93837.0
2018-10-24 13:00:00,43.31,43.31,43.07,43.08,161212.0,39.328,39.328,39.1101,39.1192,161212.0
2018-10-24 13:10:00,43.08,43.19,43.0,43.18,178780.0,39.1192,39.2191,39.0465,39.21,178780.0
2018-10-24 13:20:00,43.18,43.18,43.08,43.16,158126.0,39.21,39.21,39.1192,39.1918,158126.0
2018-10-24 13:30:00,43.17,43.25,43.05,43.09,174785.0,39.2009,39.2735,39.0919,39.1283,174785.0
2018-10-24 13:40:00,43.09,43.2,43.0,43.14,313699.0,39.1283,39.2281,39.0465,39.1737,313699.0
2018-10-24 13:50:00,43.14,43.15,42.92,42.96,279111.0,39.1737,39.1827,38.9739,39.0102,279111.0
2018-10-24 14:00:00,42.96,42.96,42.75,42.75,205769.0,39.0102,39.0102,38.8195,38.8195,205769.0
2018-10-24 14:10:00,42.76,42.89,42.74,42.86,260567.0,38.8286,38.9466,38.8104,38.9194,260567.0
2018-10-24 14:20:00,42.87,43.21,42.83,43.2,292597.0,38.9285,39.2372,38.8922,39.2281,292597.0
2018-10-24 14:30:00,43.21,43.37,43.16,43.34,214998.0,39.2372,39.3825,39.1918,39.3553,214998.0
2018-10-24 14:40:00,43.34,43.37,43.21,43.25,373534.0,39.3553,39.3825,39.2372,39.2735,373534.0
2018-10-24 14:50:00,43.25,43.3,43.09,43.22,238792.0,39.2735,39.3189,39.1283,39.2463,238792.0
2018-10-24 15:00:00,43.21,43.22,43.0,43.08,254875.0,39.2372,39.2463,39.0465,39.1192,254875.0
2018-10-24 15:10:00,43.07,43.24,43.06,43.15,225199.0,39.1101,39.2645,39.101,39.1827,225199.0
2018-10-24 15:20:00,43.15,43.2,42.99,43.0,383069.0,39.1827,39.2281,39.0375,39.0465,383069.0
2018-10-24 15:30:00,43.0,43.06,42.92,43.03,306897.0,39.0465,39.101,38.9739,39.0738,306897.0
2018-10-24 15:40:00,43.02,43.14,42.86,42.88,515425.0,39.0647,39.1737,38.9194,38.9376,515425.0
2018-10-24 15:50:00,42.88,42.88,42.45,42.57,1019528.0,38.9376,38.9376,38.5471,38.6561,1019528.0
2018-10-25 09:30:00,43.07,43.23,42.5,42.53,583115.0,39.1101,39.2554,38.5925,38.6197,583115.0
2018-10-25 09:40:00,42.54,42.77,42.31,42.71,283940.0,38.6288,38.8377,38.42,38.7832,283940.0
2018-10-25 09:50:00,42.7,42.94,42.65,42.92,560599.0,38.7741,38.992,38.7287,38.9739,560599.0
2018-10-25 10:00:00,42.93,43.2,42.85,43.05,561604.0,38.983,39.2281,38.9103,39.0919,561604.0
2018-10-25 10:10:00,43.05,43.11,42.84,42.84,428680.0,39.0919,39.1464,38.9012,38.9012,428680.0
2018-10-25 10:20:00,42.84,42.95,42.72,42.94,157658.0,38.9012,39.0011,38.7923,38.992,157658.0
2018-10-25 10:30:00,42.94,43.01,42.87,42.94,241391.0,38.992,39.0556,38.9285,38.992,241391.0
2018-10-25 10:40:00,42.94,43.09,42.93,43.0,223121.0,38.992,39.1283,38.983,39.0465,223121.0
2018-10-25 10:50:00,43.01,43.06,42.91,42.91,232828.0,39.0556,39.101,38.9648,38.9648,232828.0
2018-10-25 11:00:00,42.92,42.99,42.73,42.93,164071.0,38.9739,39.0375,38.8014,38.983,164071.0
2018-10-25 11:10:00,42.92,42.96,42.72,42.96,153266.0,38.9739,39.0102,38.7923,39.0102,153266.0
2018-10-25 11:20:00,42.95,43.2,42.91,43.17,227941.0,39.0011,39.2281,38.9648,39.2009,227941.0
2018-10-25 11:30:00,43.16,43.21,43.01,43.09,153047.0,39.1918,39.2372,39.0556,39.1283,153047.0
2018-10-25 11:40:00,43.09,43.09,42.95,43.02,151437.0,39.1283,39.1283,39.0011,39.0647,151437.0
2018-10-25 11:50:00,43.02,43.12,42.99,43.09,124518.0,39.0647,39.1555,39.0375,39.1283,124518.0
2018-10-25 12:00:00,43.08,43.09,42.98,42.99,191632.0,39.1192,39.1283,39.0284,39.0375,191632.0
2018-10-25 12:10:00,42.98,43.01,42.79,42.79,159645.0,39.0284,39.0556,38.8558,38.8558,159645.0
2018-10-25 12:20:00,42.79,42.9,42.72,42.81,153431.0,38.8558,38.9557,38.7923,38.874,153431.0
2018-10-25 12:30:00,42.82,42.85,42.75,42.83,187859.0,38.8831,38.9103,38.8195,38.8922,187859.0
2018-10-25 12:40:00,42.82,42.96,42.81,42.91,153354.0,38.8831,39.0102,38.874,38.9648,153354.0
2018-10-25 12:50:00,42.92,42.98,42.86,42.93,160689.0,38.9739,39.0284,38.9194,38.983,160689.0
2018-10-25 13:00:00,42.95,42.98,42.77,42.77,177534.0,39.0011,39.0284,38.8377,38.8377,177534.0
2018-10-25 13:10:00,42.77,42.78,42.65,42.69,160168.0,38.8377,38.8468,38.7287,38.765,160168.0
2018-10-25 13:20:00,42.68,42.95,42.67,42.92,213565.0,38.756,39.0011,38.7469,38.9739,213565.0
2018-10-25 13:30:00,42.93,43.03,42.91,42.97,205009.0,38.983,39.0738,38.9648,39.0193,205009.0
2018-10-25 13:40:00,42.97,43.03,42.94,42.99,247799.0,39.0193,39.0738,38.992,39.0375,247799.0
2018-10-25 13:50:00,42.98,42.99,42.82,42.82,210404.0,39.0284,39.0375,38.8831,38.8831,210404.0
2018-10-25 14:00:00,42.82,42.89,42.75,42.88,199594.0,38.8831,38.9466,38.8195,38.9376,199594.0
2018-10-25 14:10:00,42.88,42.94,42.85,42.89,146590.0,38.9376,38.992,38.9103,38.9466,146590.0
2018-10-25 14:20:00,42.89,43.03,42.89,43.0,240569.0,38.9466,39.0738,38.9466,39.0465,240569.0
2018-10-25 14:30:00,43.0,43.14,42.99,43.1,198608.0,39.0465,39.1737,39.0375,39.1373,198608.0
2018-10-25 14:40:00,43.09,43.25,43.09,43.21,238421.0,39.1283,39.2735,39.1283,39.2372,238421.0
2018-10-25 14:50:00,43.21,43.22,43.12,43.2,209481.0,39.2372,39.2463,39.1555,39.2281,209481.0
2018-10-25 15:00:00,43.19,43.23,43.12,43.18,190498.0,39.2191,39.2554,39.1555,39.21,190498.0
2018-10-25 15:10:00,43.17,43.36,43.17,43.34,186019.0,39.2009,39.3734,39.2009,39.3553,186019.0
2018-10-25 15:20:00,43.34,43.4,43.24,43.32,285355.0,39.3553,39.4098,39.2645,39.3371,285355.0
2018-10-25 15:30:00,43.32,43.38,43.2,43.24,513934.0,39.3371,39.3916,39.2281,39.2645,513934.0
2018-10-25 15:40:00,43.25,43.27,43.08,43.14,532800.0,39.2735,39.2917,39.1192,39.1737,532800.0
2018-10-25 15:50:00,43.13,43.22,42.96,43.19,756935.0,39.1646,39.2463,39.0102,39.2191,756935.0
2018-10-26 09:30:00,42.63,42.71,42.01,42.62,336917.0,38.7105,38.7832,38.1476,38.7015,336917.0
2018-10-26 09:40:00,42.62,43.0,42.61,42.97,249500.0,38.7015,39.0465,38.6924,39.0193,249500.0
2018-10-26 09:50:00,42.97,42.98,42.7,42.74,364821.0,39.0193,39.0284,38.7741,38.8104,364821.0
2018-10-26 10:00:00,42.73,42.73,42.31,42.5,270374.0,38.8014,38.8014,38.42,38.5925,270374.0
2018-10-26 10:10:00,42.5,42.6,42.4,42.48,256341.0,38.5925,38.6833,38.5017,38.5743,256341.0
2018-10-26 10:20:00,42.49,42.62,42.38,42.5,187827.0,38.5834,38.7015,38.4835,38.5925,187827.0
2018-10-26 10:30:00,42.49,42.53,42.24,42.32,293572.0,38.5834,38.6197,38.3564,38.4291,293572.0
2018-10-26 10:40:00,42.33,42.45,42.27,42.38,268607.0,38.4381,38.5471,38.3836,38.4835,268607.0
2018-10-26 10:50:00,42.37,42.46,42.26,42.27,229807.0,38.4745,38.5562,38.3746,38.3836,229807.0
2018-10-26 11:00:00,42.27,42.59,42.25,42.51,207017.0,38.3836,38.6742,38.3655,38.6016,207017.0
2018-10-26 11:10:00,42.52,42.73,42.5,42.65,189636.0,38.6107,38.8014,38.5925,38.7287,189636.0
2018-10-26 11:20:00,42.66,42.84,42.63,42.78,370253.0,38.7378,38.9012,38.7105,38.8468,370253.0
2018-10-26 11:30:00,42.78,42.96,42.7,42.73,273415.0,38.8468,39.0102,38.7741,38.8014,273415.0
2018-10-26 11:40:00,42.73,42.78,42.54,42.62,337151.0,38.8014,38.8468,38.6288,38.7015,337151.0
2018-10-26 11:50:00,42.61,42.82,42.61,42.63,282473.0,38.6924,38.8831,38.6924,38.7105,282473.0
2018-10-26 12:00:00,42.64,42.88,42.61,42.86,230181.0,38.7196,38.9376,38.6924,38.9194,230181.0
2018-10-26 12:10:00,42.87,42.89,42.77,42.86,127592.0,38.9285,38.9466,38.8377,38.9194,127592.0
2018-10-26 12:20:00,42.86,42.97,42.85,42.9,281664.0,38.9194,39.0193,38.9103,38.9557,281664.0
2018-10-26 12:30:00,42.91,42.99,42.87,42.98,116751.0,38.9648,39.0375,38.9285,39.0284,116751.0
2018-10-26 12:40:00,42.97,43.29,42.93,43.28,382026.0,39.0193,39.3099,38.983,39.3008,382026.0
2018-10-26 12:50:00,43.28,43.3,43.07,43.1,153709.0,39.3008,39.3189,39.1101,39.1373,153709.0
2018-10-26 13:00:00,43.09,43.35,43.09,43.26,295592.0,39.1283,39.3644,39.1283,39.2826,295592.0
2018-10-26 13:10:00,43.26,43.34,43.18,43.25,195893.0,39.2826,39.3553,39.21,39.2735,195893.0
2018-10-26 13:20:00,43.24,43.27,42.98,43.0,141613.0,39.2645,39.2917,39.0284,39.0465,141613.0
2018-10-26 13:30:00,42.98,42.99,42.75,42.79,208933.0,39.0284,39.0375,38.8195,38.8558,208933.0
2018-10-26 13:40:00,42.79,43.03,42.79,42.99,148227.0,38.8558,39.0738,38.8558,39.0375,148227.0
2018-10-26 13:50:00,42.99,43.18,42.95,43.11,156786.0,39.0375,39.21,39.0011,39.1464,156786.0
2018-10-26 14:00:00,43.11,43.19,42.94,43.0,163740.0,39.1464,39.2191,38.992,39.0465,163740.0
2018-10-26 14:10:00,43.0,43.09,42.85,42.91,210806.0,39.0465,39.1283,38.9103,38.9648,210806.0
2018-10-26 14:20:00,42.92,43.07,42.81,43.05,272410.0,38.9739,39.1101,38.874,39.0919,272410.0
2018-10-26 14:30:00,43.03,43.2,42.98,43.15,198480.0,39.0738,39.2281,39.0284,39.1827,198480.0
2018-10-26 14:40:00,43.15,43.18,42.97,43.0,361987.0,39.1827,39.21,39.0193,39.0465,361987.0
2018-10-26 14:50:00,43.0,43.03,42.81,42.86,293567.0,39.0465,39.0738,38.874,38.9194,293567.0
2018-10-26 15:00:00,42.85,42.91,42.7,42.9,358607.0,38.9103,38.9648,38.7741,38.9557,358607.0
2018-10-26 15:10:00,42.89,43.18,42.84,43.15,375127.0,38.9466,39.21,38.9012,39.1827,375127.0
2018-10-26 15:20:00,43.16,43.37,43.15,43.28,369741.0,39.1918,39.3825,39.1827,39.3008,369741.0
2018-10-26 15:30:00,43.27,43.37,43.08,43.3,490516.0,39.2917,39.3825,39.1192,39.3189,490516.0
2018-10-26 15:40:00,43.29,43.43,43.08,43.32,620362.0,39.3099,39.437,39.1192,39.3371,620362.0
2018-10-26 15:50:00,43.32,43.48,43.14,43.19,1081150.0,39.3371,39.4824,39.1737,39.2191,1081150.0
2018-10-29 09:30:00,43.92,44.25,43.88,44.0,336107.0,39.8819,40.1816,39.8456,39.9546,336107.0
2018-10-29 09:40:00,43.98,44.01,43.8,43.87,215423.0,39.9364,39.9637,39.773,39.8365,215423.0
2018-10-29 09:50:00,43.87,44.04,43.8,44.03,279437.0,39.8365,39.9909,39.773,39.9818,279437.0
2018-10-29 10:00:00,44.04,44.36,44.03,44.35,412190.0,39.9909,40.2815,39.9818,40.2724,412190.0
2018-10-29 10:10:00,44.37,44.45,44.32,44.33,236025.0,40.2906,40.3632,40.2452,40.2542,236025.0
2018-10-29 10:20:00,44.33,44.49,44.3,44.48,137587.0,40.2542,40.3995,40.227,40.3905,137587.0
2018-10-29 10:30:00,44.48,44.56,44.18,44.22,187982.0,40.3905,40.4631,40.118,40.1544,187982.0
2018-10-29 10:40:00,44.22,44.38,44.19,44.28,187838.0,40.1544,40.2997,40.1271,40.2088,187838.0
2018-10-29 10:50:00,44.28,44.53,44.26,44.47,155337.0,40.2088,40.4359,40.1907,40.3814,155337.0
2018-10-29 11:00:00,44.48,44.55,44.39,44.4,220024.0,40.3905,40.454,40.3087,40.3178,220024.0
2018-10-29 11:10:00,44.38,44.4,44.16,44.22,178878.0,40.2997,40.3178,40.0999,40.1544,178878.0
2018-10-29 11:20:00,44.22,44.42,44.2,44.42,160362.0,40.1544,40.336,40.1362,40.336,160362.0
2018-10-29 11:30:00,44.42,44.51,44.38,44.47,147983.0,40.336,40.4177,40.2997,40.3814,147983.0
2018-10-29 11:40:00,44.47,44.68,44.44,44.68,126866.0,40.3814,40.5721,40.3541,40.5721,126866.0
2018-10-29 11:50:00,44.67,44.69,44.31,44.33,146930.0,40.563,40.5812,40.2361,40.2542,146930.0
2018-10-29 12:00:00,44.32,44.38,44.25,44.31,182605.0,40.2452,40.2997,40.1816,40.2361,182605.0
2018-10-29 12:10:00,44.31,44.38,44.24,44.25,142610.0,40.2361,40.2997,40.1725,40.1816,142610.0
2018-10-29 12:20:00,44.26,44.4,44.14,44.34,266034.0,40.1907,40.3178,40.0817,40.2633,266034.0
2018-10-29 12:30:00,44.33,44.47,44.25,44.44,112489.0,40.2542,40.3814,40.1816,40.3541,112489.0
2018-10-29 12:40:00,44.44,44.62,44.43,44.45,205408.0,40.3541,40.5176,40.3451,40.3632,205408.0
2018-10-29 12:50:00,44.43,44.49,44.28,44.36,224100.0,40.3451,40.3995,40.2088,40.2815,224100.0
2018-10-29 13:00:00,44.36,44.61,44.35,44.58,172134.0,40.2815,40.5085,40.2724,40.4813,172134.0
2018-10-29 13:10:00,44.58,44.59,44.45,44.49,127871.0,40.4813,40.4903,40.3632,40.3995,127871.0
2018-10-29 13:20:00,44.48,44.52,44.43,44.47,148185.0,40.3905,40.4268,40.3451,40.3814,148185.0
2018-10-29 13:30:00,44.47,44.63,44.43,44.52,94303.0,40.3814,40.5267,40.3451,40.4268,94303.0
2018-10-29 13:40:00,44.52,44.61,44.45,44.51,229238.0,40.4268,40.5085,40.3632,40.4177,229238.0
2018-10-29 13:50:00,44.5,44.68,44.47,44.47,121628.0,40.4086,40.5721,40.3814,40.3814,121628.0
2018-10-29 14:00:00,44.48,44.49,44.28,44.34,162765.0,40.3905,40.3995,40.2088,40.2633,162765.0
2018-10-29 14:10:00,44.35,44.35,44.15,44.25,403317.0,40.2724,40.2724,40.0908,40.1816,403317.0
2018-10-29 14:20:00,44.24,44.31,44.15,44.16,354632.0,40.1725,40.2361,40.0908,40.0999,354632.0
2018-10-29 14:30:00,44.16,44.23,44.09,44.17,431284.0,40.0999,40.1634,40.0363,40.109,431284.0
2018-10-29 14:40:00,44.17,44.34,44.16,44.2,228622.0,40.109,40.2633,40.0999,40.1362,228622.0
2018-10-29 14:50:00,44.2,44.22,44.0,44.08,236475.0,40.1362,40.1544,39.9546,40.0272,236475.0
2018-10-29 15:00:00,44.07,44.08,43.78,43.83,780146.0,40.0182,40.0272,39.7548,39.8002,780146.0
2018-10-29 15:10:00,43.83,43.93,43.68,43.92,443270.0,39.8002,39.891,39.664,39.8819,443270.0
2018-10-29 15:20:00,43.92,43.96,43.75,43.81,714010.0,39.8819,39.9183,39.7276,39.7821,714010.0
2018-10-29 15:30:00,43.8,43.85,43.53,43.6,641846.0,39.773,39.8184,39.5278,39.5914,641846.0
2018-10-29 15:40:00,43.6,43.78,43.2,43.66,618574.0,39.5914,39.7548,39.2281,39.6458,618574.0
2018-10-29 15:50:00,43.66,43.81,43.57,43.7,875453.0,39.6458,39.7821,39.5641,39.6822,875453.0
2018-10-30 09:30:00,44.37,44.52,44.24,44.39,354626.0,40.2906,40.4268,40.1725,40.3087,354626.0
2018-10-30 09:40:00,44.41,44.69,44.39,44.69,222006.0,40.3269,40.5812,40.3087,40.5812,222006.0
2018-10-30 09:50:00,44.68,45.05,44.64,44.93,300855.0,40.5721,40.9081,40.5357,40.7991,300855.0
2018-10-30 10:00:00,44.92,44.97,44.78,44.78,267790.0,40.79,40.8354,40.6629,40.6629,267790.0
2018-10-30 10:10:00,44.78,45.0,44.69,44.91,274613.0,40.6629,40.8626,40.5812,40.7809,274613.0
2018-10-30 10:20:00,44.91,45.01,44.67,44.69,366500.0,40.7809,40.8717,40.563,40.5812,366500.0
2018-10-30 10:30:00,44.7,44.77,44.48,44.58,379232.0,40.5902,40.6538,40.3905,40.4813,379232.0
2018-10-30 10:40:00,44.57,44.66,44.43,44.61,174989.0,40.4722,40.5539,40.3451,40.5085,174989.0
2018-10-30 10:50:00,44.61,44.67,44.5,44.54,197931.0,40.5085,40.563,40.4086,40.4449,197931.0
2018-10-30 11:00:00,44.55,44.59,44.33,44.48,212714.0,40.454,40.4903,40.2542,40.3905,212714.0
2018-10-30 11:10:00,44.48,44.48,44.2,44.27,321839.0,40.3905,40.3905,40.1362,40.1998,321839.0
2018-10-30 11:20:00,44.25,44.5,44.19,44.48,192223.0,40.1816,40.4086,40.1271,40.3905,192223.0
2018-10-30 11:30:00,44.47,44.56,44.41,44.51,205634.0,40.3814,40.4631,40.3269,40.4177,205634.0
2018-10-30 11:40:00,44.51,44.66,44.48,44.65,121732.0,40.4177,40.5539,40.3905,40.5448,121732.0
2018-10-30 11:50:00,44.65,44.68,44.44,44.46,150953.0,40.5448,40.5721,40.3541,40.3723,150953.0
2018-10-30 12:00:00,44.47,44.65,44.46,44.56,105523.0,40.3814,40.5448,40.3723,40.4631,105523.0
2018-10-30 12:10:00,44.56,44.64,44.46,44.61,144317.0,40.4631,40.5357,40.3723,40.5085,144317.0
2018-10-30 12:20:00,44.61,44.73,44.55,44.71,118918.0,40.5085,40.6175,40.454,40.5993,118918.0
2018-10-30 12:30:00,44.71,44.72,44.54,44.69,115729.0,40.5993,40.6084,40.4449,40.5812,115729.0
2018-10-30 12:40:00,44.69,44.77,44.63,44.75,139404.0,40.5812,40.6538,40.5267,40.6356,139404.0
2018-10-30 12:50:00,44.75,44.83,44.62,44.63,188460.0,40.6356,40.7083,40.5176,40.5267,188460.0
2018-10-30 13:00:00,44.63,44.75,44.58,44.75,130777.0,40.5267,40.6356,40.4813,40.6356,130777.0
2018-10-30 13:10:00,44.74,44.78,44.64,44.77,146322.0,40.6266,40.6629,40.5357,40.6538,146322.0
2018-10-30 13:20:00,44.77,44.86,44.71,44.72,158186.0,40.6538,40.7355,40.5993,40.6084,158186.0
2018-10-30 13:30:00,44.72,44.76,44.64,44.71,138422.0,40.6084,40.6447,40.5357,40.5993,138422.0
2018-10-30 13:40:00,44.71,44.93,44.71,44.91,144355.0,40.5993,40.7991,40.5993,40.7809,144355.0
2018-10-30 13:50:00,44.91,44.99,44.83,44.97,111970.0,40.7809,40.8536,40.7083,40.8354,111970.0
2018-10-30 14:00:00,44.97,45.02,44.78,44.82,131918.0,40.8354,40.8808,40.6629,40.6992,131918.0
2018-10-30 14:10:00,44.81,44.92,44.75,44.83,126466.0,40.6901,40.79,40.6356,40.7083,126466.0
2018-10-30 14:20:00,44.84,44.97,44.81,44.84,155055.0,40.7174,40.8354,40.6901,40.7174,155055.0
2018-10-30 14:30:00,44.85,44.95,44.75,44.88,193011.0,40.7264,40.8172,40.6356,40.7537,193011.0
2018-10-30 14:40:00,44.9,44.97,44.81,44.96,203657.0,40.7718,40.8354,40.6901,40.8263,203657.0
2018-10-30 14:50:00,44.97,45.23,44.95,45.18,271674.0,40.8354,41.0715,40.8172,41.0261,271674.0
2018-10-30 15:00:00,45.18,45.19,44.99,45.11,291276.0,41.0261,41.0352,40.8536,40.9625,291276.0
2018-10-30 15:10:00,45.11,45.42,45.1,45.39,377142.0,40.9625,41.244,40.9535,41.2168,377142.0
2018-10-30 15:20:00,45.39,45.49,45.31,45.44,409390.0,41.2168,41.3076,41.1441,41.2622,409390.0
2018-10-30 15:30:00,45.44,45.51,45.34,45.36,342612.0,41.2622,41.3258,41.1714,41.1895,342612.0
2018-10-30 15:40:00,45.36,45.53,45.36,45.5,386074.0,41.1895,41.3439,41.1895,41.3167,386074.0
2018-10-30 15:50:00,45.49,45.67,45.49,45.58,1180930.0,41.3076,41.471,41.3076,41.3893,1180930.0
2018-10-31 09:30:00,46.16,46.74,46.12,46.56,388942.0,41.916,42.4427,41.8797,42.2792,388942.0
2018-10-31 09:40:00,46.55,46.64,46.44,46.5,271780.0,42.2701,42.3519,42.1703,42.2247,271780.0
2018-10-31 09:50:00,46.5,46.82,46.45,46.8,201175.0,42.2247,42.5153,42.1793,42.4972,201175.0
2018-10-31 10:00:00,46.8,46.93,46.6,46.62,354801.0,42.4972,42.6152,42.3155,42.3337,354801.0
2018-10-31 10:10:00,46.62,46.94,46.61,46.88,294019.0,42.3337,42.6243,42.3246,42.5698,294019.0
2018-10-31 10:20:00,46.88,47.03,46.83,46.93,164263.0,42.5698,42.706,42.5244,42.6152,164263.0
2018-10-31 10:30:00,46.94,47.02,46.86,46.87,369454.0,42.6243,42.6969,42.5516,42.5607,369454.0
2018-10-31 10:40:00,46.86,47.06,46.74,46.75,160275.0,42.5516,42.7333,42.4427,42.4518,160275.0
2018-10-31 10:50:00,46.75,46.8,46.54,46.55,234646.0,42.4518,42.4972,42.2611,42.2701,234646.0
2018-10-31 11:00:00,46.55,46.61,46.46,46.58,277889.0,42.2701,42.3246,42.1884,42.2974,277889.0
2018-10-31 11:10:00,46.58,46.66,46.52,46.62,257144.0,42.2974,42.37,42.2429,42.3337,257144.0
2018-10-31 11:20:00,46.63,46.78,46.62,46.77,162245.0,42.3428,42.479,42.3337,42.4699,162245.0
2018-10-31 11:30:00,46.76,46.83,46.44,46.54,272680.0,42.4608,42.5244,42.1703,42.2611,272680.0
2018-10-31 11:40:00,46.54,46.57,46.31,46.47,389409.0,42.2611,42.2883,42.0522,42.1975,389409.0
2018-10-31 11:50:00,46.47,46.65,46.44,46.5,155926.0,42.1975,42.3609,42.1703,42.2247,155926.0
2018-10-31 12:00:00,46.5,46.55,46.35,46.39,561979.0,42.2247,42.2701,42.0885,42.1249,561979.0
2018-10-31 12:10:00,46.39,46.46,46.35,46.43,122778.0,42.1249,42.1884,42.0885,42.1612,122778.0
2018-10-31 12:20:00,46.42,46.59,46.38,46.57,101926.0,42.1521,42.3065,42.1158,42.2883,101926.0
2018-10-31 12:30:00,46.58,46.64,46.49,46.61,150422.0,42.2974,42.3519,42.2157,42.3246,150422.0
2018-10-31 12:40:00,46.61,46.67,46.53,46.65,204036.0,42.3246,42.3791,42.252,42.3609,204036.0
2018-10-31 12:50:00,46.64,46.73,46.51,46.68,90789.0,42.3519,42.4336,42.2338,42.3882,90789.0
2018-10-31 13:00:00,46.67,46.69,46.59,46.64,177040.0,42.3791,42.3973,42.3065,42.3519,177040.0
2018-10-31 13:10:00,46.64,46.83,46.64,46.8,246725.0,42.3519,42.5244,42.3519,42.4972,246725.0
2018-10-31 13:20:00,46.81,46.92,46.74,46.74,164289.0,42.5062,42.6061,42.4427,42.4427,164289.0
2018-10-31 13:30:00,46.74,46.83,46.68,46.82,133990.0,42.4427,42.5244,42.3882,42.5153,133990.0
2018-10-31 13:40:00,46.82,47.01,46.78,46.97,289773.0,42.5153,42.6878,42.479,42.6515,289773.0
2018-10-31 13:50:00,46.98,47.0,46.89,46.89,163720.0,42.6606,42.6788,42.5789,42.5789,163720.0
2018-10-31 14:00:00,46.9,46.9,46.78,46.83,156031.0,42.588,42.588,42.479,42.5244,156031.0
2018-10-31 14:10:00,46.84,46.98,46.82,46.9,129972.0,42.5335,42.6606,42.5153,42.588,129972.0
2018-10-31 14:20:00,46.9,46.92,46.81,46.89,154156.0,42.588,42.6061,42.5062,42.5789,154156.0
2018-10-31 14:30:00,46.89,46.92,46.69,46.72,149255.0,42.5789,42.6061,42.3973,42.4245,149255.0
2018-10-31 14:40:00,46.71,46.79,46.62,46.63,243215.0,42.4154,42.4881,42.3337,42.3428,243215.0
2018-10-31 14:50:00,46.63,46.77,46.61,46.76,141948.0,42.3428,42.4699,42.3246,42.4608,141948.0
2018-10-31 15:00:00,46.77,46.85,46.7,46.7,196940.0,42.4699,42.5426,42.4063,42.4063,196940.0
2018-10-31 15:10:00,46.7,46.83,46.68,46.7,183504.0,42.4063,42.5244,42.3882,42.4063,183504.0
2018-10-31 15:20:00,46.7,46.76,46.57,46.65,329357.0,42.4063,42.4608,42.2883,42.3609,329357.0
2018-10-31 15:30:00,46.65,46.65,46.43,46.43,409111.0,42.3609,42.3609,42.1612,42.1612,409111.0
2018-10-31 15:40:00,46.44,46.49,46.31,46.36,456222.0,42.1703,42.2157,42.0522,42.0976,456222.0
2018-10-31 15:50:00,46.36,46.42,46.19,46.25,916890.0,42.0976,42.1521,41.9432,41.9977,916890.0
2018-11-01 09:30:00,46.34,46.7,46.16,46.62,276361.0,42.0794,42.4063,41.916,42.3337,276361.0
2018-11-01 09:40:00,46.61,46.63,46.21,46.27,280621.0,42.3246,42.3428,41.9614,42.0159,280621.0
2018-11-01 09:50:00,46.27,46.33,46.1,46.16,203726.0,42.0159,42.0704,41.8615,41.916,203726.0
2018-11-01 10:00:00,46.15,46.16,45.96,46.07,355286.0,41.9069,41.916,41.7344,41.8343,355286.0
2018-11-01 10:10:00,46.08,46.41,46.08,46.24,244004.0,41.8434,42.143,41.8434,41.9886,244004.0
2018-11-01 10:20:00,46.23,46.31,46.09,46.25,185060.0,41.9796,42.0522,41.8524,41.9977,185060.0
2018-11-01 10:30:00,46.25,46.43,46.21,46.32,119663.0,41.9977,42.1612,41.9614,42.0613,119663.0
2018-11-01 10:40:00,46.32,46.46,46.3,46.41,125705.0,42.0613,42.1884,42.0431,42.143,125705.0
2018-11-01 10:50:00,46.41,46.47,46.32,46.46,67574.0,42.143,42.1975,42.0613,42.1884,67574.0
2018-11-01 11:00:00,46.47,46.49,46.29,46.32,109816.0,42.1975,42.2157,42.034,42.0613,109816.0
2018-11-01 11:10:00,46.33,46.41,46.28,46.34,90000.0,42.0704,42.143,42.025,42.0794,90000.0
2018-11-01 11:20:00,46.34,46.38,46.23,46.23,142630.0,42.0794,42.1158,41.9796,41.9796,142630.0
2018-11-01 11:30:00,46.24,46.31,46.21,46.27,210054.0,41.9886,42.0522,41.9614,42.0159,210054.0
2018-11-01 11:40:00,46.27,46.32,46.22,46.24,274296.0,42.0159,42.0613,41.9705,41.9886,274296.0
2018-11-01 11:50:00,46.24,46.3,46.16,46.17,130613.0,41.9886,42.0431,41.916,41.9251,130613.0
2018-11-01 12:00:00,46.18,46.27,46.14,46.24,102581.0,41.9342,42.0159,41.8978,41.9886,102581.0
2018-11-01 12:10:00,46.26,46.26,46.15,46.17,52972.0,42.0068,42.0068,41.9069,41.9251,52972.0
2018-11-01 12:20:00,46.17,46.26,46.17,46.25,137053.0,41.9251,42.0068,41.9251,41.9977,137053.0
2018-11-01 12:30:00,46.26,46.33,46.23,46.27,67717.0,42.0068,42.0704,41.9796,42.0159,67717.0
2018-11-01 12:40:00,46.27,46.28,46.2,46.22,98727.0,42.0159,42.025,41.9523,41.9705,98727.0
2018-11-01 12:50:00,46.22,46.31,46.22,46.3,76958.0,41.9705,42.0522,41.9705,42.0431,76958.0
2018-11-01 13:00:00,46.3,46.32,46.19,46.21,131894.0,42.0431,42.0613,41.9432,41.9614,131894.0
2018-11-01 13:10:00,46.21,46.31,46.2,46.3,86657.0,41.9614,42.0522,41.9523,42.0431,86657.0
2018-11-01 13:20:00,46.3,46.4,46.28,46.4,66343.0,42.0431,42.1339,42.025,42.1339,66343.0
2018-11-01 13:30:00,46.4,46.41,46.32,46.34,60472.0,42.1339,42.143,42.0613,42.0794,60472.0
2018-11-01 13:40:00,46.34,46.42,46.3,46.35,102314.0,42.0794,42.1521,42.0431,42.0885,102314.0
2018-11-01 13:50:00,46.36,46.39,46.3,46.34,114046.0,42.0976,42.1249,42.0431,42.0794,114046.0
2018-11-01 14:00:00,46.34,46.39,46.25,46.27,76086.0,42.0794,42.1249,41.9977,42.0159,76086.0
2018-11-01 14:10:00,46.27,46.35,46.24,46.34,92394.0,42.0159,42.0885,41.9886,42.0794,92394.0
2018-11-01 14:20:00,46.34,46.46,46.34,46.41,109834.0,42.0794,42.1884,42.0794,42.143,109834.0
2018-11-01 14:30:00,46.41,46.45,46.38,46.42,78323.0,42.143,42.1793,42.1158,42.1521,78323.0
2018-11-01 14:40:00,46.42,46.5,46.41,46.48,64035.0,42.1521,42.2247,42.143,42.2066,64035.0
2018-11-01 14:50:00,46.49,46.62,46.48,46.61,87162.0,42.2157,42.3337,42.2066,42.3246,87162.0
2018-11-01 15:00:00,46.6,46.62,46.53,46.62,116493.0,42.3155,42.3337,42.252,42.3337,116493.0
2018-11-01 15:10:00,46.61,46.62,46.54,46.59,102345.0,42.3246,42.3337,42.2611,42.3065,102345.0
2018-11-01 15:20:00,46.59,46.6,46.49,46.5,316612.0,42.3065,42.3155,42.2157,42.2247,316612.0
2018-11-01 15:30:00,46.49,46.52,46.4,46.51,204078.0,42.2157,42.2429,42.1339,42.2338,204078.0
2018-11-01 15:40:00,46.51,46.52,46.4,46.43,277502.0,42.2338,42.2429,42.1339,42.1612,277502.0
2018-11-01 15:50:00,46.42,46.44,46.35,46.39,649997.0,42.1521,42.1703,42.0885,42.1249,649997.0
2018-11-02 09:30:00,46.86,47.24,46.8,47.11,348981.0,42.5516,42.8967,42.4972,42.7787,348981.0
2018-11-02 09:40:00,47.1,47.3,47.0,47.29,427958.0,42.7696,42.9512,42.6788,42.9421,427958.0
2018-11-02 09:50:00,47.28,47.29,46.99,47.04,246240.0,42.933,42.9421,42.6697,42.7151,246240.0
2018-11-02 10:00:00,47.03,47.05,46.91,46.96,169729.0,42.706,42.7242,42.597,42.6424,169729.0
2018-11-02 10:10:00,46.96,47.02,46.82,46.96,148077.0,42.6424,42.6969,42.5153,42.6424,148077.0
2018-11-02 10:20:00,46.94,46.95,46.69,46.69,120777.0,42.6243,42.6334,42.3973,42.3973,120777.0
2018-11-02 10:30:00,46.68,46.76,46.55,46.62,214445.0,42.3882,42.4608,42.2701,42.3337,214445.0
2018-11-02 10:40:00,46.61,46.82,46.55,46.79,218680.0,42.3246,42.5153,42.2701,42.4881,218680.0
2018-11-02 10:50:00,46.79,46.92,46.76,46.78,136565.0,42.4881,42.6061,42.4608,42.479,136565.0
2018-11-02 11:00:00,46.79,46.82,46.6,46.73,183595.0,42.4881,42.5153,42.3155,42.4336,183595.0
2018-11-02 11:10:00,46.72,46.8,46.54,46.6,171214.0,42.4245,42.4972,42.2611,42.3155,171214.0
2018-11-02 11:20:00,46.6,46.68,46.52,46.65,207618.0,42.3155,42.3882,42.2429,42.3609,207618.0
2018-11-02 11:30:00,46.65,46.74,46.58,46.7,89673.0,42.3609,42.4427,42.2974,42.4063,89673.0
2018-11-02 11:40:00,46.7,46.73,46.59,46.68,115402.0,42.4063,42.4336,42.3065,42.3882,115402.0
2018-11-02 11:50:00,46.68,46.79,46.6,46.79,100519.0,42.3882,42.4881,42.3155,42.4881,100519.0
2018-11-02 12:00:00,46.8,46.86,46.73,46.75,127394.0,42.4972,42.5516,42.4336,42.4518,127394.0
2018-11-02 12:10:00,46.75,46.85,46.72,46.84,274229.0,42.4518,42.5426,42.4245,42.5335,274229.0
2018-11-02 12:20:00,46.84,46.87,46.77,46.84,345038.0,42.5335,42.5607,42.4699,42.5335,345038.0
2018-11-02 12:30:00,46.85,46.91,46.65,46.7,407293.0,42.5426,42.597,42.3609,42.4063,407293.0
2018-11-02 12:40:00,46.69,46.7,46.54,46.62,136375.0,42.3973,42.4063,42.2611,42.3337,136375.0
2018-11-02 12:50:00,46.63,46.63,46.41,46.48,149787.0,42.3428,42.3428,42.143,42.2066,149787.0
2018-11-02 13:00:00,46.47,46.47,46.32,46.43,140780.0,42.1975,42.1975,42.0613,42.1612,140780.0
2018-11-02 13:10:00,46.41,46.6,46.4,46.6,127321.0,42.143,42.3155,42.1339,42.3155,127321.0
2018-11-02 13:20:00,46.59,46.63,46.45,46.48,116100.0,42.3065,42.3428,42.1793,42.2066,116100.0
2018-11-02 13:30:00,46.48,46.5,46.44,46.5,135820.0,42.2066,42.2247,42.1703,42.2247,135820.0
2018-11-02 13:40:00,46.49,46.63,46.45,46.61,103372.0,42.2157,42.3428,42.1793,42.3246,103372.0
2018-11-02 13:50:00,46.61,46.66,46.5,46.5,100510.0,42.3246,42.37,42.2247,42.2247,100510.0
2018-11-02 14:00:00,46.5,46.51,46.36,46.38,183652.0,42.2247,42.2338,42.0976,42.1158,183652.0
2018-11-02 14:10:00,46.36,46.49,46.36,46.49,116356.0,42.0976,42.2157,42.0976,42.2157,116356.0
2018-11-02 14:20:00,46.48,46.87,46.38,46.81,196475.0,42.2066,42.5607,42.1158,42.5062,196475.0
2018-11-02 14:30:00,46.82,46.82,46.53,46.55,182715.0,42.5153,42.5153,42.252,42.2701,182715.0
2018-11-02 14:40:00,46.56,46.64,46.5,46.51,145276.0,42.2792,42.3519,42.2247,42.2338,145276.0
2018-11-02 14:50:00,46.52,46.55,46.47,46.48,248814.0,42.2429,42.2701,42.1975,42.2066,248814.0
2018-11-02 15:00:00,46.48,46.53,46.35,46.42,256050.0,42.2066,42.252,42.0885,42.1521,256050.0
2018-11-02 15:10:00,46.41,46.53,46.39,46.5,198934.0,42.143,42.252,42.1249,42.2247,198934.0
2018-11-02 15:20:00,46.49,46.59,46.47,46.5,250594.0,42.2157,42.3065,42.1975,42.2247,250594.0
2018-11-02 15:30:00,46.5,46.57,46.45,46.54,249518.0,42.2247,42.2883,42.1793,42.2611,249518.0
2018-11-02 15:40:00,46.54,46.61,46.48,46.5,362831.0,42.2611,42.3246,42.2066,42.2247,362831.0
2018-11-02 15:50:00,46.51,46.57,46.48,46.57,1009813.0,42.2338,42.2883,42.2066,42.2883,1009813.0
2018-11-05 09:30:00,46.63,46.92,46.58,46.84,200986.0,42.3428,42.6061,42.2974,42.5335,200986.0
2018-11-05 09:40:00,46.83,46.92,46.6,46.66,100749.0,42.5244,42.6061,42.3155,42.37,100749.0
2018-11-05 09:50:00,46.66,46.77,46.62,46.63,99865.0,42.37,42.4699,42.3337,42.3428,99865.0
2018-11-05 10:00:00,46.63,46.65,46.47,46.48,118412.0,42.3428,42.3609,42.1975,42.2066,118412.0
2018-11-05 10:10:00,46.48,46.56,46.42,46.53,181902.0,42.2066,42.2792,42.1521,42.252,181902.0
2018-11-05 10:20:00,46.52,46.66,46.5,46.64,102388.0,42.2429,42.37,42.2247,42.3519,102388.0
2018-11-05 10:30:00,46.64,46.78,46.62,46.7,104096.0,42.3519,42.479,42.3337,42.4063,104096.0
2018-11-05 10:40:00,46.69,46.78,46.61,46.66,97804.0,42.3973,42.479,42.3246,42.37,97804.0
2018-11-05 10:50:00,46.66,46.9,46.65,46.89,151873.0,42.37,42.588,42.3609,42.5789,151873.0
2018-11-05 11:00:00,46.88,46.98,46.85,46.93,64906.0,42.5698,42.6606,42.5426,42.6152,64906.0
2018-11-05 11:10:00,46.92,47.03,46.92,46.97,54952.0,42.6061,42.706,42.6061,42.6515,54952.0
2018-11-05 11:20:00,46.96,46.97,46.84,46.84,86745.0,42.6424,42.6515,42.5335,42.5335,86745.0
2018-11-05 11:30:00,46.85,46.85,46.75,46.78,107940.0,42.5426,42.5426,42.4518,42.479,107940.0
2018-11-05 11:40:00,46.78,46.85,46.66,46.71,81000.0,42.479,42.5426,42.37,42.4154,81000.0
2018-11-05 11:50:00,46.71,46.83,46.71,46.82,219311.0,42.4154,42.5244,42.4154,42.5153,219311.0
2018-11-05 12:00:00,46.82,46.89,46.78,46.86,70810.0,42.5153,42.5789,42.479,42.5516,70810.0
2018-11-05 12:10:00,46.86,46.93,46.85,46.88,86551.0,42.5516,42.6152,42.5426,42.5698,86551.0
2018-11-05 12:20:00,46.87,46.96,46.86,46.93,105202.0,42.5607,42.6424,42.5516,42.6152,105202.0
2018-11-05 12:30:00,46.93,46.97,46.87,46.89,66854.0,42.6152,42.6515,42.5607,42.5789,66854.0
2018-11-05 12:40:00,46.89,46.9,46.82,46.85,79647.0,42.5789,42.588,42.5153,42.5426,79647.0
2018-11-05 12:50:00,46.85,46.96,46.84,46.96,98088.0,42.5426,42.6424,42.5335,42.6424,98088.0
2018-11-05 13:00:00,46.96,47.06,46.95,47.05,118009.0,42.6424,42.7333,42.6334,42.7242,118009.0
2018-11-05 13:10:00,47.05,47.14,47.0,47.14,96255.0,42.7242,42.8059,42.6788,42.8059,96255.0
2018-11-05 13:20:00,47.14,47.19,47.09,47.15,98227.0,42.8059,42.8513,42.7605,42.815,98227.0
2018-11-05 13:30:00,47.15,47.23,47.12,47.22,84334.0,42.815,42.8876,42.7877,42.8785,84334.0
2018-11-05 13:40:00,47.22,47.25,47.21,47.23,87183.0,42.8785,42.9058,42.8695,42.8876,87183.0
2018-11-05 13:50:00,47.23,47.26,47.14,47.26,82847.0,42.8876,42.9149,42.8059,42.9149,82847.0
2018-11-05 14:00:00,47.26,47.28,47.21,47.25,90646.0,42.9149,42.933,42.8695,42.9058,90646.0
2018-11-05 14:10:00,47.25,47.26,47.01,47.18,197402.0,42.9058,42.9149,42.6878,42.8422,197402.0
2018-11-05 14:20:00,47.19,47.24,47.14,47.15,155347.0,42.8513,42.8967,42.8059,42.815,155347.0
2018-11-05 14:30:00,47.15,47.18,47.09,47.14,148766.0,42.815,42.8422,42.7605,42.8059,148766.0
2018-11-05 14:40:00,47.14,47.3,47.14,47.26,114778.0,42.8059,42.9512,42.8059,42.9149,114778.0
2018-11-05 14:50:00,47.26,47.41,47.26,47.41,357351.0,42.9149,43.0511,42.9149,43.0511,357351.0
2018-11-05 15:00:00,47.4,47.46,47.36,47.44,264914.0,43.042,43.0965,43.0057,43.0783,264914.0
2018-11-05 15:10:00,47.43,47.48,47.4,47.43,176918.0,43.0692,43.1146,43.042,43.0692,176918.0
2018-11-05 15:20:00,47.44,47.47,47.27,47.34,192340.0,43.0783,43.1056,42.9239,42.9875,192340.0
2018-11-05 15:30:00,47.34,47.35,47.22,47.3,214434.0,42.9875,42.9966,42.8785,42.9512,214434.0
2018-11-05 15:40:00,47.3,47.37,47.25,47.34,437427.0,42.9512,43.0147,42.9058,42.9875,437427.0
2018-11-05 15:50:00,47.34,47.35,47.27,47.29,582218.0,42.9875,42.9966,42.9239,42.9421,582218.0
2018-11-06 09:30:00,47.11,47.4,47.11,47.34,212471.0,42.7787,43.042,42.7787,42.9875,212471.0
2018-11-06 09:40:00,47.34,47.48,47.34,47.41,140749.0,42.9875,43.1146,42.9875,43.0511,140749.0
2018-11-06 09:50:00,47.41,47.48,47.37,47.46,90729.0,43.0511,43.1146,43.0147,43.0965,90729.0
2018-11-06 10:00:00,47.46,47.46,47.32,47.34,129343.0,43.0965,43.0965,42.9693,42.9875,129343.0
2018-11-06 10:10:00,47.34,47.35,47.2,47.25,117208.0,42.9875,42.9966,42.8604,42.9058,117208.0
2018-11-06 10:20:00,47.25,47.38,47.25,47.3,111717.0,42.9058,43.0238,42.9058,42.9512,111717.0
2018-11-06 10:30:00,47.3,47.32,47.24,47.27,92515.0,42.9512,42.9693,42.8967,42.9239,92515.0
2018-11-06 10:40:00,47.27,47.46,47.27,47.4,69307.0,42.9239,43.0965,42.9239,43.042,69307.0
2018-11-06 10:50:00,47.4,47.42,47.3,47.41,116522.0,43.042,43.0602,42.9512,43.0511,116522.0
2018-11-06 11:00:00,47.42,47.42,47.3,47.4,106839.0,43.0602,43.0602,42.9512,43.042,106839.0
2018-11-06 11:10:00,47.39,47.46,47.33,47.4,121325.0,43.0329,43.0965,42.9784,43.042,121325.0
2018-11-06 11:20:00,47.39,47.42,47.31,47.4,102295.0,43.0329,43.0602,42.9603,43.042,102295.0
2018-11-06 11:30:00,47.4,47.47,47.32,47.46,98803.0,43.042,43.1056,42.9693,43.0965,98803.0
2018-11-06 11:40:00,47.46,47.46,47.39,47.4,87147.0,43.0965,43.0965,43.0329,43.042,87147.0
2018-11-06 11:50:00,47.41,47.5,47.37,47.49,135957.0,43.0511,43.1328,43.0147,43.1237,135957.0
2018-11-06 12:00:00,47.5,47.67,47.49,47.64,161979.0,43.1328,43.2872,43.1237,43.2599,161979.0
2018-11-06 12:10:00,47.65,47.73,47.65,47.67,109325.0,43.269,43.3416,43.269,43.2872,109325.0
2018-11-06 12:20:00,47.68,47.74,47.61,47.73,89342.0,43.2962,43.3507,43.2327,43.3416,89342.0
2018-11-06 12:30:00,47.73,47.83,47.72,47.8,103786.0,43.3416,43.4325,43.3326,43.4052,103786.0
2018-11-06 12:40:00,47.8,47.86,47.74,47.74,77876.0,43.4052,43.4597,43.3507,43.3507,77876.0
2018-11-06 12:50:00,47.74,47.75,47.67,47.7,71148.0,43.3507,43.3598,43.2872,43.3144,71148.0
2018-11-06 13:00:00,47.7,47.71,47.63,47.66,88525.0,43.3144,43.3235,43.2508,43.2781,88525.0
2018-11-06 13:10:00,47.66,47.68,47.63,47.67,70363.0,43.2781,43.2962,43.2508,43.2872,70363.0
2018-11-06 13:20:00,47.66,47.69,47.62,47.62,132322.0,43.2781,43.3053,43.2418,43.2418,132322.0
2018-11-06 13:30:00,47.61,47.63,47.53,47.55,64386.0,43.2327,43.2508,43.16,43.1782,64386.0
2018-11-06 13:40:00,47.55,47.72,47.53,47.7,101024.0,43.1782,43.3326,43.16,43.3144,101024.0
2018-11-06 13:50:00,47.7,47.73,47.65,47.65,49999.0,43.3144,43.3416,43.269,43.269,49999.0
2018-11-06 14:00:00,47.65,47.66,47.57,47.63,66205.0,43.269,43.2781,43.1964,43.2508,66205.0
2018-11-06 14:10:00,47.63,47.66,47.57,47.59,72827.0,43.2508,43.2781,43.1964,43.2145,72827.0
2018-11-06 14:20:00,47.59,47.61,47.41,47.43,79844.0,43.2145,43.2327,43.0511,43.0692,79844.0
2018-11-06 14:30:00,47.43,47.53,47.41,47.49,95151.0,43.0692,43.16,43.0511,43.1237,95151.0
2018-11-06 14:40:00,47.49,47.54,47.46,47.51,49946.0,43.1237,43.1691,43.0965,43.1419,49946.0
2018-11-06 14:50:00,47.51,47.56,47.49,47.49,65436.0,43.1419,43.1873,43.1237,43.1237,65436.0
2018-11-06 15:00:00,47.5,47.56,47.44,47.51,83958.0,43.1328,43.1873,43.0783,43.1419,83958.0
2018-11-06 15:10:00,47.51,47.57,47.5,47.53,62467.0,43.1419,43.1964,43.1328,43.16,62467.0
2018-11-06 15:20:00,47.53,47.6,47.48,47.55,105227.0,43.16,43.2236,43.1146,43.1782,105227.0
2018-11-06 15:30:00,47.55,47.59,47.51,47.54,129142.0,43.1782,43.2145,43.1419,43.1691,129142.0
2018-11-06 15:40:00,47.54,47.62,47.48,47.59,160881.0,43.1691,43.2418,43.1146,43.2145,160881.0
2018-11-06 15:50:00,47.59,47.78,47.57,47.74,438564.0,43.2145,43.3871,43.1964,43.3507,438564.0
2018-11-07 09:30:00,48.0,48.39,47.92,48.21,585943.0,43.5868,43.941,43.5142,43.7775,585943.0
2018-11-07 09:40:00,48.21,48.27,47.89,47.94,202503.0,43.7775,43.832,43.4869,43.5323,202503.0
2018-11-07 09:50:00,47.94,47.95,47.58,47.6,207021.0,43.5323,43.5414,43.2054,43.2236,207021.0
2018-11-07 10:00:00,47.61,47.68,47.54,47.64,172071.0,43.2327,43.2962,43.1691,43.2599,172071.0
2018-11-07 10:10:00,47.64,47.84,47.62,47.75,111322.0,43.2599,43.4415,43.2418,43.3598,111322.0
2018-11-07 10:20:00,47.74,47.88,47.69,47.86,289591.0,43.3507,43.4779,43.3053,43.4597,289591.0
2018-11-07 10:30:00,47.87,48.13,47.84,48.1,143371.0,43.4688,43.7049,43.4415,43.6776,143371.0
2018-11-07 10:40:00,48.11,48.15,48.01,48.02,108599.0,43.6867,43.723,43.5959,43.605,108599.0
2018-11-07 10:50:00,48.02,48.15,48.01,48.05,114585.0,43.605,43.723,43.5959,43.6322,114585.0
2018-11-07 11:00:00,48.05,48.07,47.95,47.99,151835.0,43.6322,43.6504,43.5414,43.5777,151835.0
2018-11-07 11:10:00,48.0,48.07,47.97,48.03,96108.0,43.5868,43.6504,43.5596,43.6141,96108.0
2018-11-07 11:20:00,48.02,48.05,47.88,47.91,144705.0,43.605,43.6322,43.4779,43.5051,144705.0
2018-11-07 11:30:00,47.91,48.05,47.91,48.05,149299.0,43.5051,43.6322,43.5051,43.6322,149299.0
2018-11-07 11:40:00,48.04,48.08,47.99,48.08,114655.0,43.6231,43.6595,43.5777,43.6595,114655.0
2018-11-07 11:50:00,48.08,48.14,47.96,48.13,153385.0,43.6595,43.714,43.5505,43.7049,153385.0
2018-11-07 12:00:00,48.13,48.2,48.12,48.15,107663.0,43.7049,43.7684,43.6958,43.723,107663.0
2018-11-07 12:10:00,48.15,48.21,48.1,48.12,230829.0,43.723,43.7775,43.6776,43.6958,230829.0
2018-11-07 12:20:00,48.12,48.21,48.09,48.15,123340.0,43.6958,43.7775,43.6686,43.723,123340.0
2018-11-07 12:30:00,48.15,48.2,48.05,48.08,100942.0,43.723,43.7684,43.6322,43.6595,100942.0
2018-11-07 12:40:00,48.08,48.1,48.01,48.08,81908.0,43.6595,43.6776,43.5959,43.6595,81908.0
2018-11-07 12:50:00,48.08,48.2,48.06,48.16,86861.0,43.6595,43.7684,43.6413,43.7321,86861.0
2018-11-07 13:00:00,48.16,48.23,48.1,48.14,207350.0,43.7321,43.7957,43.6776,43.714,207350.0
2018-11-07 13:10:00,48.14,48.16,48.07,48.09,90094.0,43.714,43.7321,43.6504,43.6686,90094.0
2018-11-07 13:20:00,48.08,48.09,48.03,48.08,95275.0,43.6595,43.6686,43.6141,43.6595,95275.0
2018-11-07 13:30:00,48.08,48.13,48.03,48.06,83696.0,43.6595,43.7049,43.6141,43.6413,83696.0
2018-11-07 13:40:00,48.07,48.1,48.02,48.04,59774.0,43.6504,43.6776,43.605,43.6231,59774.0
2018-11-07 13:50:00,48.03,48.06,48.0,48.05,82210.0,43.6141,43.6413,43.5868,43.6322,82210.0
2018-11-07 14:00:00,48.04,48.18,48.04,48.15,102901.0,43.6231,43.7503,43.6231,43.723,102901.0
2018-11-07 14:10:00,48.15,48.24,48.14,48.16,88296.0,43.723,43.8048,43.714,43.7321,88296.0
2018-11-07 14:20:00,48.16,48.22,48.15,48.2,104296.0,43.7321,43.7866,43.723,43.7684,104296.0
2018-11-07 14:30:00,48.2,48.43,48.18,48.4,132286.0,43.7684,43.9773,43.7503,43.95,132286.0
2018-11-07 14:40:00,48.41,48.42,48.32,48.36,126314.0,43.9591,43.9682,43.8774,43.9137,126314.0
2018-11-07 14:50:00,48.37,48.44,48.36,48.44,104634.0,43.9228,43.9864,43.9137,43.9864,104634.0
2018-11-07 15:00:00,48.45,48.52,48.43,48.49,147540.0,43.9955,44.059,43.9773,44.0318,147540.0
2018-11-07 15:10:00,48.48,48.61,48.46,48.54,174123.0,44.0227,44.1407,44.0045,44.0772,174123.0
2018-11-07 15:20:00,48.54,48.68,48.54,48.68,176714.0,44.0772,44.2043,44.0772,44.2043,176714.0
2018-11-07 15:30:00,48.68,48.72,48.62,48.68,268327.0,44.2043,44.2406,44.1498,44.2043,268327.0
2018-11-07 15:40:00,48.68,48.69,48.4,48.43,339561.0,44.2043,44.2134,43.95,43.9773,339561.0
2018-11-07 15:50:00,48.43,48.6,48.43,48.57,564093.0,43.9773,44.1317,43.9773,44.1044,564093.0
2018-11-08 09:30:00,48.18,48.57,48.12,48.53,344731.0,43.8672,44.2223,43.8126,44.1859,344731.0
2018-11-08 09:40:00,48.53,48.75,48.53,48.64,213584.0,44.1859,44.3862,44.1859,44.2861,213584.0
2018-11-08 09:50:00,48.64,48.79,48.64,48.72,188921.0,44.2861,44.4226,44.2861,44.3589,188921.0
2018-11-08 10:00:00,48.72,48.79,48.63,48.77,252580.0,44.3589,44.4226,44.277,44.4044,252580.0
2018-11-08 10:10:00,48.78,48.96,48.78,48.94,276370.0,44.4135,44.5774,44.4135,44.5592,276370.0
2018-11-08 10:20:00,48.94,49.1,48.94,49.06,367680.0,44.5592,44.7049,44.5592,44.6685,367680.0
2018-11-08 10:30:00,49.05,49.19,49.05,49.18,276639.0,44.6594,44.7868,44.6594,44.7777,276639.0
2018-11-08 10:40:00,49.18,49.19,48.91,48.99,174905.0,44.7777,44.7868,44.5319,44.6047,174905.0
2018-11-08 10:50:00,48.99,49.09,48.98,49.05,120634.0,44.6047,44.6958,44.5956,44.6594,120634.0
2018-11-08 11:00:00,49.06,49.14,49.0,49.13,85620.0,44.6685,44.7413,44.6138,44.7322,85620.0
2018-11-08 11:10:00,49.13,49.15,49.07,49.1,133836.0,44.7322,44.7504,44.6776,44.7049,133836.0
2018-11-08 11:20:00,49.1,49.17,49.05,49.15,143539.0,44.7049,44.7686,44.6594,44.7504,143539.0
2018-11-08 11:30:00,49.15,49.21,49.12,49.19,372422.0,44.7504,44.805,44.7231,44.7868,372422.0
2018-11-08 11:40:00,49.19,49.24,49.13,49.15,171648.0,44.7868,44.8323,44.7322,44.7504,171648.0
2018-11-08 11:50:00,49.15,49.15,49.02,49.03,155039.0,44.7504,44.7504,44.632,44.6411,155039.0
2018-11-08 12:00:00,49.04,49.04,48.95,49.04,126180.0,44.6502,44.6502,44.5683,44.6502,126180.0
2018-11-08 12:10:00,49.04,49.08,49.03,49.08,55903.0,44.6502,44.6867,44.6411,44.6867,55903.0
2018-11-08 12:20:00,49.07,49.08,48.96,48.97,106154.0,44.6776,44.6867,44.5774,44.5865,106154.0
2018-11-08 12:30:00,48.97,48.97,48.88,48.95,94026.0,44.5865,44.5865,44.5046,44.5683,94026.0
2018-11-08 12:40:00,48.96,48.99,48.9,48.9,46869.0,44.5774,44.6047,44.5228,44.5228,46869.0
2018-11-08 12:50:00,48.9,48.9,48.83,48.84,61184.0,44.5228,44.5228,44.459,44.4682,61184.0
2018-11-08 13:00:00,48.83,48.84,48.78,48.8,71103.0,44.459,44.4682,44.4135,44.4317,71103.0
2018-11-08 13:10:00,48.81,48.85,48.74,48.74,57463.0,44.4408,44.4773,44.3771,44.3771,57463.0
2018-11-08 13:20:00,48.74,48.79,48.72,48.73,53905.0,44.3771,44.4226,44.3589,44.368,53905.0
2018-11-08 13:30:00,48.72,48.76,48.69,48.75,61317.0,44.3589,44.3953,44.3316,44.3862,61317.0
2018-11-08 13:40:00,48.75,48.77,48.7,48.72,80955.0,44.3862,44.4044,44.3407,44.3589,80955.0
2018-11-08 13:50:00,48.72,48.73,48.57,48.61,63293.0,44.3589,44.368,44.2223,44.2587,63293.0
2018-11-08 14:00:00,48.62,48.65,48.42,48.59,100692.0,44.2678,44.2952,44.0857,44.2405,100692.0
2018-11-08 14:10:00,48.59,48.62,48.52,48.52,91713.0,44.2405,44.2678,44.1768,44.1768,91713.0
2018-11-08 14:20:00,48.52,48.57,48.42,48.45,87458.0,44.1768,44.2223,44.0857,44.1131,87458.0
2018-11-08 14:30:00,48.44,48.47,48.33,48.33,112195.0,44.104,44.1313,44.0038,44.0038,112195.0
2018-11-08 14:40:00,48.33,48.45,48.25,48.44,116051.0,44.0038,44.1131,43.931,44.104,116051.0
2018-11-08 14:50:00,48.43,48.5,48.4,48.46,103110.0,44.0949,44.1586,44.0675,44.1222,103110.0
2018-11-08 15:00:00,48.46,48.51,48.37,48.5,125113.0,44.1222,44.1677,44.0402,44.1586,125113.0
2018-11-08 15:10:00,48.5,48.61,48.46,48.59,133964.0,44.1586,44.2587,44.1222,44.2405,133964.0
2018-11-08 15:20:00,48.59,48.66,48.52,48.55,155534.0,44.2405,44.3043,44.1768,44.2041,155534.0
2018-11-08 15:30:00,48.55,48.55,48.37,48.44,156664.0,44.2041,44.2041,44.0402,44.104,156664.0
2018-11-08 15:40:00,48.44,48.55,48.43,48.52,156365.0,44.104,44.2041,44.0949,44.1768,156365.0
2018-11-08 15:50:00,48.52,48.63,48.5,48.62,377478.0,44.1768,44.277,44.1586,44.2678,377478.0
2018-11-09 09:30:00,48.46,48.52,48.19,48.34,206781.0,44.1222,44.1768,43.8763,44.0129,206781.0
2018-11-09 09:40:00,48.34,48.35,48.1,48.12,268261.0,44.0129,44.022,43.7944,43.8126,268261.0
2018-11-09 09:50:00,48.12,48.13,47.93,48.05,99580.0,43.8126,43.8217,43.6396,43.7489,99580.0
2018-11-09 10:00:00,48.06,48.07,47.91,47.93,300425.0,43.758,43.7671,43.6214,43.6396,300425.0
2018-11-09 10:10:00,47.93,48.01,47.89,47.91,222225.0,43.6396,43.7124,43.6032,43.6214,222225.0
2018-11-09 10:20:00,47.91,48.16,47.88,48.15,141220.0,43.6214,43.849,43.5941,43.8399,141220.0
2018-11-09 10:30:00,48.16,48.16,48.04,48.08,137166.0,43.849,43.849,43.7398,43.7762,137166.0
2018-11-09 10:40:00,48.08,48.11,48.0,48.0,103317.0,43.7762,43.8035,43.7033,43.7033,103317.0
2018-11-09 10:50:00,48.0,48.05,47.94,48.01,218240.0,43.7033,43.7489,43.6487,43.7124,218240.0
2018-11-09 11:00:00,48.01,48.07,47.84,47.88,268505.0,43.7124,43.7671,43.5577,43.5941,268505.0
2018-11-09 11:10:00,47.89,48.0,47.84,47.87,109074.0,43.6032,43.7033,43.5577,43.585,109074.0
2018-11-09 11:20:00,47.89,48.14,47.89,48.13,232893.0,43.6032,43.8308,43.6032,43.8217,232893.0
2018-11-09 11:30:00,48.12,48.19,48.06,48.18,68487.0,43.8126,43.8763,43.758,43.8672,68487.0
2018-11-09 11:40:00,48.18,48.18,48.06,48.09,136786.0,43.8672,43.8672,43.758,43.7853,136786.0
2018-11-09 11:50:00,48.09,48.1,47.9,47.92,125744.0,43.7853,43.7944,43.6123,43.6305,125744.0
2018-11-09 12:00:00,47.93,48.02,47.87,47.93,139459.0,43.6396,43.7216,43.585,43.6396,139459.0
2018-11-09 12:10:00,47.92,47.95,47.77,47.86,95082.0,43.6305,43.6578,43.4939,43.5759,95082.0
2018-11-09 12:20:00,47.86,47.95,47.82,47.87,65858.0,43.5759,43.6578,43.5395,43.585,65858.0
2018-11-09 12:30:00,47.87,47.97,47.82,47.92,84309.0,43.585,43.676,43.5395,43.6305,84309.0
2018-11-09 12:40:00,47.91,47.96,47.88,47.94,50785.0,43.6214,43.6669,43.5941,43.6487,50785.0
2018-11-09 12:50:00,47.93,47.98,47.81,47.82,48607.0,43.6396,43.6851,43.5304,43.5395,48607.0
2018-11-09 13:00:00,47.81,47.85,47.75,47.85,51667.0,43.5304,43.5668,43.4757,43.5668,51667.0
2018-11-09 13:10:00,47.84,47.86,47.76,47.8,43563.0,43.5577,43.5759,43.4848,43.5212,43563.0
2018-11-09 13:20:00,47.79,47.8,47.74,47.77,46635.0,43.5121,43.5212,43.4666,43.4939,46635.0
2018-11-09 13:30:00,47.76,47.76,47.68,47.73,68519.0,43.4848,43.4848,43.412,43.4575,68519.0
2018-11-09 13:40:00,47.73,47.8,47.65,47.66,62052.0,43.4575,43.5212,43.3847,43.3938,62052.0
2018-11-09 13:50:00,47.66,47.72,47.62,47.66,72905.0,43.3938,43.4484,43.3574,43.3938,72905.0
2018-11-09 14:00:00,47.66,47.76,47.65,47.66,59887.0,43.3938,43.4848,43.3847,43.3938,59887.0
2018-11-09 14:10:00,47.65,47.67,47.57,47.58,68690.0,43.3847,43.4029,43.3118,43.3209,68690.0
2018-11-09 14:20:00,47.58,47.65,47.52,47.62,88842.0,43.3209,43.3847,43.2663,43.3574,88842.0
2018-11-09 14:30:00,47.61,47.78,47.61,47.75,165465.0,43.3483,43.503,43.3483,43.4757,165465.0
2018-11-09 14:40:00,47.75,47.82,47.68,47.72,111553.0,43.4757,43.5395,43.412,43.4484,111553.0
2018-11-09 14:50:00,47.72,47.93,47.71,47.78,148498.0,43.4484,43.6396,43.4393,43.503,148498.0
2018-11-09 15:00:00,47.78,47.84,47.72,47.8,95643.0,43.503,43.5577,43.4484,43.5212,95643.0
2018-11-09 15:10:00,47.81,47.9,47.75,47.84,114511.0,43.5304,43.6123,43.4757,43.5577,114511.0
2018-11-09 15:20:00,47.84,47.96,47.78,47.87,151972.0,43.5577,43.6669,43.503,43.585,151972.0
2018-11-09 15:30:00,47.87,47.94,47.85,47.87,218910.0,43.585,43.6487,43.5668,43.585,218910.0
2018-11-09 15:40:00,47.87,48.03,47.84,47.86,235619.0,43.585,43.7307,43.5577,43.5759,235619.0
2018-11-09 15:50:00,47.86,47.91,47.61,47.65,893073.0,43.5759,43.6214,43.3483,43.3847,893073.0
2018-11-12 09:30:00,47.5,47.79,47.4,47.53,123340.0,43.2481,43.5121,43.1571,43.2754,123340.0
2018-11-12 09:40:00,47.53,47.58,47.19,47.21,138792.0,43.2754,43.3209,42.9658,42.9841,138792.0
2018-11-12 09:50:00,47.21,47.33,47.13,47.23,247135.0,42.9841,43.0933,42.9112,43.0023,247135.0
2018-11-12 10:00:00,47.22,47.25,47.12,47.21,175032.0,42.9932,43.0205,42.9021,42.9841,175032.0
2018-11-12 10:10:00,47.22,47.3,47.15,47.15,121934.0,42.9932,43.066,42.9294,42.9294,121934.0
2018-11-12 10:20:00,47.16,47.27,47.09,47.2,101984.0,42.9385,43.0387,42.8748,42.975,101984.0
2018-11-12 10:30:00,47.19,47.23,47.11,47.18,136050.0,42.9658,43.0023,42.893,42.9567,136050.0
2018-11-12 10:40:00,47.18,47.18,47.02,47.05,120175.0,42.9567,42.9567,42.8111,42.8384,120175.0
2018-11-12 10:50:00,47.04,47.06,46.96,47.0,80164.0,42.8293,42.8475,42.7564,42.7929,80164.0
2018-11-12 11:00:00,47.0,47.06,46.91,47.04,160607.0,42.7929,42.8475,42.7109,42.8293,160607.0
2018-11-12 11:10:00,47.03,47.09,46.86,46.89,198349.0,42.8202,42.8748,42.6654,42.6927,198349.0
2018-11-12 11:20:00,46.88,46.9,46.68,46.68,229687.0,42.6836,42.7018,42.5015,42.5015,229687.0
2018-11-12 11:30:00,46.68,46.83,46.6,46.74,174999.0,42.5015,42.6381,42.4287,42.5561,174999.0
2018-11-12 11:40:00,46.73,46.91,46.72,46.85,148198.0,42.547,42.7109,42.5379,42.6563,148198.0
2018-11-12 11:50:00,46.86,46.97,46.76,46.96,110734.0,42.6654,42.7655,42.5743,42.7564,110734.0
2018-11-12 12:00:00,46.96,47.13,46.89,47.09,114686.0,42.7564,42.9112,42.6927,42.8748,114686.0
2018-11-12 12:10:00,47.09,47.09,46.95,47.01,128071.0,42.8748,42.8748,42.7473,42.802,128071.0
2018-11-12 12:20:00,47.01,47.04,46.96,47.0,91492.0,42.802,42.8293,42.7564,42.7929,91492.0
2018-11-12 12:30:00,47.0,47.02,46.92,46.97,85160.0,42.7929,42.8111,42.72,42.7655,85160.0
2018-11-12 12:40:00,46.96,47.02,46.94,46.98,119889.0,42.7564,42.8111,42.7382,42.7746,119889.0
2018-11-12 12:50:00,46.98,47.0,46.89,46.92,87805.0,42.7746,42.7929,42.6927,42.72,87805.0
2018-11-12 13:00:00,46.92,46.94,46.83,46.89,87457.0,42.72,42.7382,42.6381,42.6927,87457.0
2018-11-12 13:10:00,46.89,46.94,46.86,46.94,63536.0,42.6927,42.7382,42.6654,42.7382,63536.0
2018-11-12 13:20:00,46.95,47.07,46.94,47.05,115679.0,42.7473,42.8566,42.7382,42.8384,115679.0
2018-11-12 13:30:00,47.04,47.14,47.01,47.05,95102.0,42.8293,42.9203,42.802,42.8384,95102.0
2018-11-12 13:40:00,47.06,47.06,46.92,46.97,98884.0,42.8475,42.8475,42.72,42.7655,98884.0
2018-11-12 13:50:00,46.97,47.12,46.96,47.01,153992.0,42.7655,42.9021,42.7564,42.802,153992.0
2018-11-12 14:00:00,47.0,47.12,46.99,47.08,50354.0,42.7929,42.9021,42.7838,42.8657,50354.0
2018-11-12 14:10:00,47.08,47.28,47.07,47.25,105471.0,42.8657,43.0478,42.8566,43.0205,105471.0
2018-11-12 14:20:00,47.25,47.25,47.07,47.08,107312.0,43.0205,43.0205,42.8566,42.8657,107312.0
2018-11-12 14:30:00,47.09,47.14,46.99,47.04,104230.0,42.8748,42.9203,42.7838,42.8293,104230.0
2018-11-12 14:40:00,47.04,47.23,47.03,47.18,110631.0,42.8293,43.0023,42.8202,42.9567,110631.0
2018-11-12 14:50:00,47.18,47.18,47.03,47.04,107737.0,42.9567,42.9567,42.8202,42.8293,107737.0
2018-11-12 15:00:00,47.04,47.08,46.96,47.01,111418.0,42.8293,42.8657,42.7564,42.802,111418.0
2018-11-12 15:10:00,47.0,47.09,46.93,47.08,154947.0,42.7929,42.8748,42.7291,42.8657,154947.0
2018-11-12 15:20:00,47.08,47.21,47.04,47.09,144346.0,42.8657,42.9841,42.8293,42.8748,144346.0
2018-11-12 15:30:00,47.1,47.1,46.96,47.02,155622.0,42.8839,42.8839,42.7564,42.8111,155622.0
2018-11-12 15:40:00,47.01,47.05,46.89,46.89,262060.0,42.802,42.8384,42.6927,42.6927,262060.0
2018-11-12 15:50:00,46.9,46.9,46.67,46.75,452662.0,42.7018,42.7018,42.4924,42.5652,452662.0
2018-11-13 09:30:00,46.85,47.23,46.75,47.22,267257.0,42.6563,43.0023,42.5652,42.9932,267257.0
2018-11-13 09:40:00,47.22,47.52,47.19,47.34,341835.0,42.9932,43.2663,42.9658,43.1024,341835.0
2018-11-13 09:50:00,47.34,47.37,47.13,47.26,205336.0,43.1024,43.1297,42.9112,43.0296,205336.0
2018-11-13 10:00:00,47.26,47.41,47.11,47.41,175938.0,43.0296,43.1662,42.893,43.1662,175938.0
2018-11-13 10:10:00,47.42,47.52,47.32,47.49,96435.0,43.1753,43.2663,43.0842,43.239,96435.0
2018-11-13 10:20:00,47.49,47.5,47.05,47.09,197929.0,43.239,43.2481,42.8384,42.8748,197929.0
2018-11-13 10:30:00,47.1,47.14,46.97,47.04,148488.0,42.8839,42.9203,42.7655,42.8293,148488.0
2018-11-13 10:40:00,47.04,47.19,46.91,47.04,196005.0,42.8293,42.9658,42.7109,42.8293,196005.0
2018-11-13 10:50:00,47.03,47.23,47.03,47.18,96286.0,42.8202,43.0023,42.8202,42.9567,96286.0
2018-11-13 11:00:00,47.18,47.44,47.18,47.41,126666.0,42.9567,43.1935,42.9567,43.1662,126666.0
2018-11-13 11:10:00,47.4,47.73,47.39,47.71,101075.0,43.1571,43.4575,43.1479,43.4393,101075.0
2018-11-13 11:20:00,47.72,47.75,47.61,47.62,86316.0,43.4484,43.4757,43.3483,43.3574,86316.0
2018-11-13 11:30:00,47.62,47.67,47.46,47.49,83736.0,43.3574,43.4029,43.2117,43.239,83736.0
2018-11-13 11:40:00,47.5,47.62,47.48,47.62,80677.0,43.2481,43.3574,43.2299,43.3574,80677.0
2018-11-13 11:50:00,47.62,47.65,47.54,47.63,89608.0,43.3574,43.3847,43.2845,43.3665,89608.0
2018-11-13 12:00:00,47.63,47.76,47.58,47.59,119453.0,43.3665,43.4848,43.3209,43.33,119453.0
2018-11-13 12:10:00,47.6,47.7,47.57,47.65,120844.0,43.3391,43.4302,43.3118,43.3847,120844.0
2018-11-13 12:20:00,47.65,47.68,47.6,47.62,64243.0,43.3847,43.412,43.3391,43.3574,64243.0
2018-11-13 12:30:00,47.63,47.65,47.47,47.5,47916.0,43.3665,43.3847,43.2208,43.2481,47916.0
2018-11-13 12:40:00,47.5,47.53,47.28,47.3,78613.0,43.2481,43.2754,43.0478,43.066,78613.0
2018-11-13 12:50:00,47.3,47.38,47.26,47.32,80301.0,43.066,43.1388,43.0296,43.0842,80301.0
2018-11-13 13:00:00,47.33,47.42,47.32,47.34,78442.0,43.0933,43.1753,43.0842,43.1024,78442.0
2018-11-13 13:10:00,47.35,47.38,47.16,47.23,98363.0,43.1115,43.1388,42.9385,43.0023,98363.0
2018-11-13 13:20:00,47.23,47.28,47.11,47.18,102311.0,43.0023,43.0478,42.893,42.9567,102311.0
2018-11-13 13:30:00,47.18,47.39,47.14,47.39,76703.0,42.9567,43.1479,42.9203,43.1479,76703.0
2018-11-13 13:40:00,47.39,47.41,47.27,47.28,78849.0,43.1479,43.1662,43.0387,43.0478,78849.0
2018-11-13 13:50:00,47.28,47.39,47.27,47.35,84211.0,43.0478,43.1479,43.0387,43.1115,84211.0
2018-11-13 14:00:00,47.35,47.37,47.19,47.22,157513.0,43.1115,43.1297,42.9658,42.9932,157513.0
2018-11-13 14:10:00,47.23,47.25,47.08,47.1,144658.0,43.0023,43.0205,42.8657,42.8839,144658.0
2018-11-13 14:20:00,47.11,47.13,46.93,47.1,94717.0,42.893,42.9112,42.7291,42.8839,94717.0
2018-11-13 14:30:00,47.1,47.23,47.07,47.2,76974.0,42.8839,43.0023,42.8566,42.975,76974.0
2018-11-13 14:40:00,47.2,47.2,46.96,47.09,74053.0,42.975,42.975,42.7564,42.8748,74053.0
2018-11-13 14:50:00,47.09,47.2,47.05,47.13,100722.0,42.8748,42.975,42.8384,42.9112,100722.0
2018-11-13 15:00:00,47.13,47.29,47.08,47.2,147764.0,42.9112,43.0569,42.8657,42.975,147764.0
2018-11-13 15:10:00,47.2,47.21,47.08,47.14,132194.0,42.975,42.9841,42.8657,42.9203,132194.0
2018-11-13 15:20:00,47.14,47.2,47.03,47.08,118174.0,42.9203,42.975,42.8202,42.8657,118174.0
2018-11-13 15:30:00,47.08,47.17,46.96,47.08,193127.0,42.8657,42.9476,42.7564,42.8657,193127.0
2018-11-13 15:40:00,47.08,47.17,47.05,47.12,226158.0,42.8657,42.9476,42.8384,42.9021,226158.0
2018-11-13 15:50:00,47.13,47.2,47.05,47.05,263097.0,42.9112,42.975,42.8384,42.8384,263097.0
2018-11-14 09:30:00,47.48,47.96,47.44,47.89,329419.0,43.2299,43.6669,43.1935,43.6032,329419.0
2018-11-14 09:40:00,47.89,47.97,47.75,47.77,313305.0,43.6032,43.676,43.4757,43.4939,313305.0
2018-11-14 09:50:00,47.77,47.87,47.69,47.83,245893.0,43.4939,43.585,43.4211,43.5486,245893.0
2018-11-14 10:00:00,47.83,47.94,47.7,47.72,137318.0,43.5486,43.6487,43.4302,43.4484,137318.0
2018-11-14 10:10:00,47.71,47.74,47.48,47.55,119899.0,43.4393,43.4666,43.2299,43.2936,119899.0
2018-11-14 10:20:00,47.54,47.59,47.47,47.56,247575.0,43.2845,43.33,43.2208,43.3027,247575.0
2018-11-14 10:30:00,47.55,47.57,47.48,47.52,132785.0,43.2936,43.3118,43.2299,43.2663,132785.0
2018-11-14 10:40:00,47.52,47.58,47.42,47.46,88871.0,43.2663,43.3209,43.1753,43.2117,88871.0
2018-11-14 10:50:00,47.46,47.51,47.31,47.47,79436.0,43.2117,43.2572,43.0751,43.2208,79436.0
2018-11-14 11:00:00,47.47,47.48,47.29,47.3,92380.0,43.2208,43.2299,43.0569,43.066,92380.0
2018-11-14 11:10:00,47.29,47.36,47.22,47.25,131015.0,43.0569,43.1206,42.9932,43.0205,131015.0
2018-11-14 11:20:00,47.24,47.27,47.12,47.21,81547.0,43.0114,43.0387,42.9021,42.9841,81547.0
2018-11-14 11:30:00,47.22,47.26,46.92,46.93,163197.0,42.9932,43.0296,42.72,42.7291,163197.0
2018-11-14 11:40:00,46.93,47.01,46.83,46.98,102509.0,42.7291,42.802,42.6381,42.7746,102509.0
2018-11-14 11:50:00,46.98,47.14,46.92,47.13,142357.0,42.7746,42.9203,42.72,42.9112,142357.0
2018-11-14 12:00:00,47.13,47.14,46.99,46.99,72012.0,42.9112,42.9203,42.7838,42.7838,72012.0
2018-11-14 12:10:00,46.98,46.98,46.78,46.87,110730.0,42.7746,42.7746,42.5926,42.6745,110730.0
2018-11-14 12:20:00,46.87,47.07,46.86,47.05,137977.0,42.6745,42.8566,42.6654,42.8384,137977.0
2018-11-14 12:30:00,47.05,47.05,46.76,46.81,175816.0,42.8384,42.8384,42.5743,42.6199,175816.0
2018-11-14 12:40:00,46.8,46.83,46.72,46.81,156545.0,42.6108,42.6381,42.5379,42.6199,156545.0
2018-11-14 12:50:00,46.82,46.88,46.62,46.65,234323.0,42.629,42.6836,42.4469,42.4742,234323.0
2018-11-14 13:00:00,46.64,46.72,46.59,46.64,160371.0,42.4651,42.5379,42.4196,42.4651,160371.0
2018-11-14 13:10:00,46.64,46.67,46.45,46.6,163711.0,42.4651,42.4924,42.2921,42.4287,163711.0
2018-11-14 13:20:00,46.6,46.63,46.45,46.54,135071.0,42.4287,42.456,42.2921,42.374,135071.0
2018-11-14 13:30:00,46.53,46.57,46.45,46.47,81353.0,42.3649,42.4013,42.2921,42.3103,81353.0
2018-11-14 13:40:00,46.47,46.48,46.28,46.33,137805.0,42.3103,42.3194,42.1373,42.1828,137805.0
2018-11-14 13:50:00,46.32,46.47,46.3,46.44,106133.0,42.1737,42.3103,42.1555,42.283,106133.0
2018-11-14 14:00:00,46.43,46.43,46.17,46.3,119489.0,42.2739,42.2739,42.0372,42.1555,119489.0
2018-11-14 14:10:00,46.31,46.71,46.3,46.62,249396.0,42.1646,42.5288,42.1555,42.4469,249396.0
2018-11-14 14:20:00,46.62,46.82,46.61,46.65,189232.0,42.4469,42.629,42.4378,42.4742,189232.0
2018-11-14 14:30:00,46.65,46.73,46.56,46.61,122251.0,42.4742,42.547,42.3922,42.4378,122251.0
2018-11-14 14:40:00,46.61,46.69,46.51,46.64,127873.0,42.4378,42.5106,42.3467,42.4651,127873.0
2018-11-14 14:50:00,46.64,46.97,46.63,46.93,129199.0,42.4651,42.7655,42.456,42.7291,129199.0
2018-11-14 15:00:00,46.92,47.18,46.86,47.15,274433.0,42.72,42.9567,42.6654,42.9294,274433.0
2018-11-14 15:10:00,47.16,47.26,47.11,47.23,410846.0,42.9385,43.0296,42.893,43.0023,410846.0
2018-11-14 15:20:00,47.22,47.22,47.07,47.1,186130.0,42.9932,42.9932,42.8566,42.8839,186130.0
2018-11-14 15:30:00,47.09,47.18,46.95,47.16,212530.0,42.8748,42.9567,42.7473,42.9385,212530.0
2018-11-14 15:40:00,47.16,47.2,47.01,47.04,217549.0,42.9385,42.975,42.802,42.8293,217549.0
2018-11-14 15:50:00,47.04,47.05,46.77,46.87,359082.0,42.8293,42.8384,42.5834,42.6745,359082.0
2018-11-15 09:30:00,46.39,46.39,45.98,46.29,360676.0,42.2375,42.2375,41.8642,42.1464,360676.0
2018-11-15 09:40:00,46.3,46.58,46.13,46.54,192629.0,42.1555,42.4105,42.0007,42.374,192629.0
2018-11-15 09:50:00,46.52,46.57,46.23,46.34,200365.0,42.3558,42.4013,42.0918,42.1919,200365.0
2018-11-15 10:00:00,46.33,46.51,46.12,46.18,257992.0,42.1828,42.3467,41.9916,42.0463,257992.0
2018-11-15 10:10:00,46.17,46.41,46.14,46.38,145193.0,42.0372,42.2557,42.0098,42.2284,145193.0
2018-11-15 10:20:00,46.38,46.5,46.34,46.39,134816.0,42.2284,42.3376,42.1919,42.2375,134816.0
2018-11-15 10:30:00,46.39,46.39,46.1,46.21,210672.0,42.2375,42.2375,41.9734,42.0736,210672.0
2018-11-15 10:40:00,46.21,46.52,46.19,46.5,130738.0,42.0736,42.3558,42.0554,42.3376,130738.0
2018-11-15 10:50:00,46.49,46.68,46.47,46.5,131567.0,42.3285,42.5015,42.3103,42.3376,131567.0
2018-11-15 11:00:00,46.51,46.75,46.48,46.65,166127.0,42.3467,42.5652,42.3194,42.4742,166127.0
2018-11-15 11:10:00,46.64,46.77,46.61,46.68,157262.0,42.4651,42.5834,42.4378,42.5015,157262.0
2018-11-15 11:20:00,46.69,46.91,46.69,46.8,282848.0,42.5106,42.7109,42.5106,42.6108,282848.0
2018-11-15 11:30:00,46.82,47.04,46.8,46.92,190220.0,42.629,42.8293,42.6108,42.72,190220.0
2018-11-15 11:40:00,46.91,47.14,46.9,47.04,209169.0,42.7109,42.9203,42.7018,42.8293,209169.0
2018-11-15 11:50:00,47.04,47.19,47.04,47.14,135238.0,42.8293,42.9658,42.8293,42.9203,135238.0
2018-11-15 12:00:00,47.14,47.32,47.08,47.1,149378.0,42.9203,43.0842,42.8657,42.8839,149378.0
2018-11-15 12:10:00,47.1,47.21,47.06,47.17,114988.0,42.8839,42.9841,42.8475,42.9476,114988.0
2018-11-15 12:20:00,47.17,47.26,47.03,47.15,252486.0,42.9476,43.0296,42.8202,42.9294,252486.0
2018-11-15 12:30:00,47.15,47.17,47.03,47.13,230814.0,42.9294,42.9476,42.8202,42.9112,230814.0
2018-11-15 12:40:00,47.13,47.13,46.8,46.84,284083.0,42.9112,42.9112,42.6108,42.6472,284083.0
2018-11-15 12:50:00,46.84,46.91,46.67,46.73,177114.0,42.6472,42.7109,42.4924,42.547,177114.0
2018-11-15 13:00:00,46.75,46.83,46.65,46.67,166296.0,42.5652,42.6381,42.4742,42.4924,166296.0
2018-11-15 13:10:00,46.67,47.01,46.67,46.96,154890.0,42.4924,42.802,42.4924,42.7564,154890.0
2018-11-15 13:20:00,46.96,47.3,46.96,47.26,130935.0,42.7564,43.066,42.7564,43.0296,130935.0
2018-11-15 13:30:00,47.28,47.41,47.21,47.31,213099.0,43.0478,43.1662,42.9841,43.0751,213099.0
2018-11-15 13:40:00,47.31,47.42,47.17,47.18,148537.0,43.0751,43.1753,42.9476,42.9567,148537.0
2018-11-15 13:50:00,47.19,47.36,47.19,47.23,306539.0,42.9658,43.1206,42.9658,43.0023,306539.0
2018-11-15 14:00:00,47.24,47.36,47.2,47.3,246690.0,43.0114,43.1206,42.975,43.066,246690.0
2018-11-15 14:10:00,47.3,47.3,47.11,47.21,184043.0,43.066,43.066,42.893,42.9841,184043.0
2018-11-15 14:20:00,47.2,47.3,47.15,47.28,356148.0,42.975,43.066,42.9294,43.0478,356148.0
2018-11-15 14:30:00,47.28,47.54,47.26,47.45,163502.0,43.0478,43.2845,43.0296,43.2026,163502.0
2018-11-15 14:40:00,47.46,47.54,47.35,47.47,121914.0,43.2117,43.2845,43.1115,43.2208,121914.0
2018-11-15 14:50:00,47.47,47.48,47.31,47.38,153604.0,43.2208,43.2299,43.0751,43.1388,153604.0
2018-11-15 15:00:00,47.38,47.39,47.03,47.32,362470.0,43.1388,43.1479,42.8202,43.0842,362470.0
2018-11-15 15:10:00,47.33,47.54,47.33,47.34,275620.0,43.0933,43.2845,43.0933,43.1024,275620.0
2018-11-15 15:20:00,47.35,47.37,47.18,47.27,235781.0,43.1115,43.1297,42.9567,43.0387,235781.0
2018-11-15 15:30:00,47.27,47.5,47.27,47.41,261629.0,43.0387,43.2481,43.0387,43.1662,261629.0
2018-11-15 15:40:00,47.41,47.43,47.28,47.3,278738.0,43.1662,43.1844,43.0478,43.066,278738.0
2018-11-15 15:50:00,47.3,47.44,47.29,47.32,857840.0,43.066,43.1935,43.0569,43.0842,857840.0
2018-11-16 09:30:00,46.78,47.1,46.62,46.77,567202.0,42.5926,42.8839,42.4469,42.5834,567202.0
2018-11-16 09:40:00,46.76,46.93,46.72,46.89,289619.0,42.5743,42.7291,42.5379,42.6927,289619.0
2018-11-16 09:50:00,46.89,46.96,46.78,46.91,295487.0,42.6927,42.7564,42.5926,42.7109,295487.0
2018-11-16 10:00:00,46.91,47.0,46.72,46.75,317587.0,42.7109,42.7929,42.5379,42.5652,317587.0
2018-11-16 10:10:00,46.75,46.96,46.72,46.84,130692.0,42.5652,42.7564,42.5379,42.6472,130692.0
2018-11-16 10:20:00,46.85,46.97,46.78,46.94,141213.0,42.6563,42.7655,42.5926,42.7382,141213.0
2018-11-16 10:30:00,46.94,47.1,46.91,47.01,167003.0,42.7382,42.8839,42.7109,42.802,167003.0
2018-11-16 10:40:00,47.0,47.04,46.84,46.91,149290.0,42.7929,42.8293,42.6472,42.7109,149290.0
2018-11-16 10:50:00,46.91,46.95,46.83,46.85,97757.0,42.7109,42.7473,42.6381,42.6563,97757.0
2018-11-16 11:00:00,46.86,46.98,46.82,46.95,84366.0,42.6654,42.7746,42.629,42.7473,84366.0
2018-11-16 11:10:00,46.96,47.0,46.83,46.86,103962.0,42.7564,42.7929,42.6381,42.6654,103962.0
2018-11-16 11:20:00,46.85,46.9,46.78,46.86,104193.0,42.6563,42.7018,42.5926,42.6654,104193.0
2018-11-16 11:30:00,46.86,46.93,46.82,46.85,146817.0,42.6654,42.7291,42.629,42.6563,146817.0
2018-11-16 11:40:00,46.86,46.88,46.78,46.84,100570.0,42.6654,42.6836,42.5926,42.6472,100570.0
2018-11-16 11:50:00,46.84,46.86,46.72,46.74,244195.0,42.6472,42.6654,42.5379,42.5561,244195.0
2018-11-16 12:00:00,46.74,46.75,46.61,46.74,174748.0,42.5561,42.5652,42.4378,42.5561,174748.0
2018-11-16 12:10:00,46.74,46.8,46.67,46.75,117047.0,42.5561,42.6108,42.4924,42.5652,117047.0
2018-11-16 12:20:00,46.75,46.83,46.7,46.72,95830.0,42.5652,42.6381,42.5197,42.5379,95830.0
2018-11-16 12:30:00,46.72,47.05,46.7,47.01,215823.0,42.5379,42.8384,42.5197,42.802,215823.0
2018-11-16 12:40:00,47.02,47.24,46.97,47.15,443712.0,42.8111,43.0114,42.7655,42.9294,443712.0
2018-11-16 12:50:00,47.15,47.15,47.0,47.01,139405.0,42.9294,42.9294,42.7929,42.802,139405.0
2018-11-16 13:00:00,47.01,47.07,46.79,46.9,155544.0,42.802,42.8566,42.6017,42.7018,155544.0
2018-11-16 13:10:00,46.9,46.98,46.86,46.89,117033.0,42.7018,42.7746,42.6654,42.6927,117033.0
2018-11-16 13:20:00,46.89,46.93,46.85,46.89,92425.0,42.6927,42.7291,42.6563,42.6927,92425.0
2018-11-16 13:30:00,46.9,46.9,46.83,46.89,106311.0,42.7018,42.7018,42.6381,42.6927,106311.0
2018-11-16 13:40:00,46.89,46.91,46.74,46.87,107922.0,42.6927,42.7109,42.5561,42.6745,107922.0
2018-11-16 13:50:00,46.86,46.93,46.83,46.88,101031.0,42.6654,42.7291,42.6381,42.6836,101031.0
2018-11-16 14:00:00,46.89,46.93,46.82,46.83,228300.0,42.6927,42.7291,42.629,42.6381,228300.0
2018-11-16 14:10:00,46.84,46.89,46.77,46.86,123969.0,42.6472,42.6927,42.5834,42.6654,123969.0
2018-11-16 14:20:00,46.86,46.9,46.75,46.83,187042.0,42.6654,42.7018,42.5652,42.6381,187042.0
2018-11-16 14:30:00,46.84,46.91,46.81,46.83,155808.0,42.6472,42.7109,42.6199,42.6381,155808.0
2018-11-16 14:40:00,46.83,46.84,46.74,46.78,263744.0,42.6381,42.6472,42.5561,42.5926,263744.0
2018-11-16 14:50:00,46.79,46.79,46.73,46.76,663525.0,42.6017,42.6017,42.547,42.5743,663525.0
2018-11-16 15:00:00,46.76,46.89,46.72,46.82,311284.0,42.5743,42.6927,42.5379,42.629,311284.0
2018-11-16 15:10:00,46.82,46.93,46.81,46.89,312948.0,42.629,42.7291,42.6199,42.6927,312948.0
2018-11-16 15:20:00,46.9,47.0,46.86,46.96,427828.0,42.7018,42.7929,42.6654,42.7564,427828.0
2018-11-16 15:30:00,46.96,47.16,46.92,47.15,213805.0,42.7564,42.9385,42.72,42.9294,213805.0
2018-11-16 15:40:00,47.15,47.17,47.03,47.08,228004.0,42.9294,42.9476,42.8202,42.8657,228004.0
2018-11-16 15:50:00,47.08,47.09,46.91,46.97,504064.0,42.8657,42.8748,42.7109,42.7655,504064.0
2018-11-19 09:30:00,46.4,46.87,46.4,46.78,215796.0,42.2466,42.6745,42.2466,42.5926,215796.0
2018-11-19 09:40:00,46.78,46.9,46.52,46.53,349888.0,42.5926,42.7018,42.3558,42.3649,349888.0
2018-11-19 09:50:00,46.54,46.66,46.41,46.66,155969.0,42.374,42.4833,42.2557,42.4833,155969.0
2018-11-19 10:00:00,46.66,46.67,46.36,46.39,246031.0,42.4833,42.4924,42.2101,42.2375,246031.0
2018-11-19 10:10:00,46.39,46.53,46.38,46.39,185848.0,42.2375,42.3649,42.2284,42.2375,185848.0
2018-11-19 10:20:00,46.4,46.43,46.28,46.31,151782.0,42.2466,42.2739,42.1373,42.1646,151782.0
2018-11-19 10:30:00,46.3,46.36,46.14,46.34,170196.0,42.1555,42.2101,42.0098,42.1919,170196.0
2018-11-19 10:40:00,46.33,46.53,46.33,46.52,82251.0,42.1828,42.3649,42.1828,42.3558,82251.0
2018-11-19 10:50:00,46.51,46.61,46.46,46.54,114402.0,42.3467,42.4378,42.3012,42.374,114402.0
2018-11-19 11:00:00,46.54,46.6,46.44,46.52,124151.0,42.374,42.4287,42.283,42.3558,124151.0
2018-11-19 11:10:00,46.51,46.52,46.37,46.42,97590.0,42.3467,42.3558,42.2193,42.2648,97590.0
2018-11-19 11:20:00,46.41,46.43,46.26,46.32,94557.0,42.2557,42.2739,42.1191,42.1737,94557.0
2018-11-19 11:30:00,46.31,46.31,46.23,46.24,81723.0,42.1646,42.1646,42.0918,42.1009,81723.0
2018-11-19 11:40:00,46.23,46.24,46.01,46.03,169304.0,42.0918,42.1009,41.8915,41.9097,169304.0
2018-11-19 11:50:00,46.03,46.05,45.76,45.87,180619.0,41.9097,41.9279,41.6639,41.764,180619.0
2018-11-19 12:00:00,45.88,45.92,45.6,45.72,169064.0,41.7731,41.8095,41.5182,41.6274,169064.0
2018-11-19 12:10:00,45.72,45.88,45.71,45.81,178699.0,41.6274,41.7731,41.6183,41.7094,178699.0
2018-11-19 12:20:00,45.81,45.82,45.7,45.8,112162.0,41.7094,41.7185,41.6092,41.7003,112162.0
2018-11-19 12:30:00,45.8,45.84,45.6,45.84,105887.0,41.7003,41.7367,41.5182,41.7367,105887.0
2018-11-19 12:40:00,45.84,45.88,45.78,45.82,76973.0,41.7367,41.7731,41.6821,41.7185,76973.0
2018-11-19 12:50:00,45.81,45.89,45.73,45.86,98098.0,41.7094,41.7822,41.6365,41.7549,98098.0
2018-11-19 13:00:00,45.87,45.88,45.69,45.7,79861.0,41.764,41.7731,41.6001,41.6092,79861.0
2018-11-19 13:10:00,45.71,45.82,45.67,45.79,94374.0,41.6183,41.7185,41.5819,41.6912,94374.0
2018-11-19 13:20:00,45.78,45.82,45.72,45.77,79999.0,41.6821,41.7185,41.6274,41.673,79999.0
2018-11-19 13:30:00,45.76,45.83,45.64,45.78,252271.0,41.6639,41.7276,41.5546,41.6821,252271.0
2018-11-19 13:40:00,45.78,45.82,45.62,45.62,152915.0,41.6821,41.7185,41.5364,41.5364,152915.0
2018-11-19 13:50:00,45.62,45.64,45.5,45.51,183596.0,41.5364,41.5546,41.4271,41.4362,183596.0
2018-11-19 14:00:00,45.51,45.52,45.35,45.45,140655.0,41.4362,41.4453,41.2906,41.3816,140655.0
2018-11-19 14:10:00,45.44,45.51,45.36,45.47,564667.0,41.3725,41.4362,41.2997,41.3998,564667.0
2018-11-19 14:20:00,45.48,45.59,45.42,45.58,276729.0,41.4089,41.5091,41.3543,41.5,276729.0
2018-11-19 14:30:00,45.58,45.75,45.5,45.74,132341.0,41.5,41.6547,41.4271,41.6456,132341.0
2018-11-19 14:40:00,45.74,45.82,45.67,45.77,109079.0,41.6456,41.7185,41.5819,41.673,109079.0
2018-11-19 14:50:00,45.78,45.97,45.74,45.93,129176.0,41.6821,41.8551,41.6456,41.8186,129176.0
2018-11-19 15:00:00,45.94,45.98,45.87,45.93,128663.0,41.8277,41.8642,41.764,41.8186,128663.0
2018-11-19 15:10:00,45.93,46.14,45.92,46.1,131620.0,41.8186,42.0098,41.8095,41.9734,131620.0
2018-11-19 15:20:00,46.11,46.18,46.03,46.07,142118.0,41.9825,42.0463,41.9097,41.9461,142118.0
2018-11-19 15:30:00,46.08,46.12,46.03,46.08,238354.0,41.9552,41.9916,41.9097,41.9552,238354.0
2018-11-19 15:40:00,46.07,46.08,45.85,45.87,274095.0,41.9461,41.9552,41.7458,41.764,274095.0
2018-11-19 15:50:00,45.87,46.0,45.82,45.96,454811.0,41.764,41.8824,41.7185,41.846,454811.0
2018-11-20 09:30:00,45.25,45.46,44.88,45.02,484461.0,41.1995,41.3907,40.8626,40.9901,484461.0
2018-11-20 09:40:00,45.02,45.06,44.37,44.37,333094.0,40.9901,41.0265,40.3983,40.3983,333094.0
2018-11-20 09:50:00,44.38,44.45,44.13,44.45,342041.0,40.4074,40.4711,40.1798,40.4711,342041.0
2018-11-20 10:00:00,44.44,44.54,44.25,44.29,366360.0,40.462,40.5531,40.289,40.3254,366360.0
2018-11-20 10:10:00,44.29,44.31,44.14,44.23,363279.0,40.3254,40.3436,40.1889,40.2708,363279.0
2018-11-20 10:20:00,44.22,44.47,44.21,44.4,356617.0,40.2617,40.4893,40.2526,40.4256,356617.0
2018-11-20 10:30:00,44.4,44.55,44.31,44.54,467218.0,40.4256,40.5622,40.3436,40.5531,467218.0
2018-11-20 10:40:00,44.54,44.68,44.47,44.63,388289.0,40.5531,40.6805,40.4893,40.635,388289.0
2018-11-20 10:50:00,44.63,44.98,44.62,44.85,224764.0,40.635,40.9537,40.6259,40.8353,224764.0
2018-11-20 11:00:00,44.86,45.1,44.82,45.06,282312.0,40.8444,41.0629,40.808,41.0265,282312.0
2018-11-20 11:10:00,45.06,45.14,44.71,44.84,221134.0,41.0265,41.0994,40.7078,40.8262,221134.0
2018-11-20 11:20:00,44.84,44.93,44.58,44.58,206485.0,40.8262,40.9082,40.5895,40.5895,206485.0
2018-11-20 11:30:00,44.58,44.62,44.42,44.45,354030.0,40.5895,40.6259,40.4438,40.4711,354030.0
2018-11-20 11:40:00,44.46,44.56,44.41,44.54,339731.0,40.4802,40.5713,40.4347,40.5531,339731.0
2018-11-20 11:50:00,44.54,44.82,44.53,44.81,179235.0,40.5531,40.808,40.544,40.7989,179235.0
2018-11-20 12:00:00,44.81,44.97,44.8,44.87,134538.0,40.7989,40.9446,40.7898,40.8535,134538.0
2018-11-20 12:10:00,44.86,44.91,44.82,44.83,142621.0,40.8444,40.8899,40.808,40.8171,142621.0
2018-11-20 12:20:00,44.83,44.9,44.74,44.83,107549.0,40.8171,40.8808,40.7352,40.8171,107549.0
2018-11-20 12:30:00,44.83,44.89,44.75,44.76,82905.0,40.8171,40.8717,40.7443,40.7534,82905.0
2018-11-20 12:40:00,44.75,44.78,44.6,44.65,97057.0,40.7443,40.7716,40.6077,40.6532,97057.0
2018-11-20 12:50:00,44.66,44.75,44.62,44.65,87563.0,40.6623,40.7443,40.6259,40.6532,87563.0
2018-11-20 13:00:00,44.65,44.75,44.63,44.72,131821.0,40.6532,40.7443,40.635,40.7169,131821.0
2018-11-20 13:10:00,44.73,44.81,44.71,44.76,211687.0,40.7261,40.7989,40.7078,40.7534,211687.0
2018-11-20 13:20:00,44.75,44.76,44.65,44.75,146494.0,40.7443,40.7534,40.6532,40.7443,146494.0
2018-11-20 13:30:00,44.74,44.83,44.73,44.77,78933.0,40.7352,40.8171,40.7261,40.7625,78933.0
2018-11-20 13:40:00,44.76,44.92,44.75,44.83,73266.0,40.7534,40.899,40.7443,40.8171,73266.0
2018-11-20 13:50:00,44.83,44.84,44.67,44.67,83288.0,40.8171,40.8262,40.6714,40.6714,83288.0
2018-11-20 14:00:00,44.67,44.68,44.46,44.48,140593.0,40.6714,40.6805,40.4802,40.4984,140593.0
2018-11-20 14:10:00,44.48,44.64,44.46,44.58,137701.0,40.4984,40.6441,40.4802,40.5895,137701.0
2018-11-20 14:20:00,44.58,44.61,44.47,44.48,135991.0,40.5895,40.6168,40.4893,40.4984,135991.0
2018-11-20 14:30:00,44.49,44.71,44.47,44.6,259657.0,40.5075,40.7078,40.4893,40.6077,259657.0
2018-11-20 14:40:00,44.6,44.62,44.43,44.46,119587.0,40.6077,40.6259,40.4529,40.4802,119587.0
2018-11-20 14:50:00,44.46,44.54,44.41,44.44,112261.0,40.4802,40.5531,40.4347,40.462,112261.0
2018-11-20 15:00:00,44.45,44.57,44.26,44.4,182697.0,40.4711,40.5804,40.2981,40.4256,182697.0
2018-11-20 15:10:00,44.39,44.54,44.34,44.51,269363.0,40.4165,40.5531,40.371,40.5257,269363.0
2018-11-20 15:20:00,44.51,44.74,44.51,44.67,212320.0,40.5257,40.7352,40.5257,40.6714,212320.0
2018-11-20 15:30:00,44.67,44.75,44.59,44.74,223763.0,40.6714,40.7443,40.5986,40.7352,223763.0
2018-11-20 15:40:00,44.73,44.74,44.58,44.62,299972.0,40.7261,40.7352,40.5895,40.6259,299972.0
2018-11-20 15:50:00,44.62,44.67,44.53,44.54,545135.0,40.6259,40.6714,40.544,40.5531,545135.0
2018-11-21 09:30:00,45.02,45.04,44.69,44.88,253840.0,40.9901,41.0083,40.6896,40.8626,253840.0
2018-11-21 09:40:00,44.87,45.18,44.77,45.11,153307.0,40.8535,41.1358,40.7625,41.072,153307.0
2018-11-21 09:50:00,45.12,45.15,44.89,45.02,214260.0,41.0811,41.1085,40.8717,40.9901,214260.0
2018-11-21 10:00:00,45.02,45.3,45.02,45.26,209961.0,40.9901,41.245,40.9901,41.2086,209961.0
2018-11-21 10:10:00,45.27,45.35,45.18,45.32,117060.0,41.2177,41.2906,41.1358,41.2632,117060.0
2018-11-21 10:20:00,45.32,45.48,45.26,45.46,118025.0,41.2632,41.4089,41.2086,41.3907,118025.0
2018-11-21 10:30:00,45.47,45.55,45.35,45.53,146235.0,41.3998,41.4727,41.2906,41.4544,146235.0
2018-11-21 10:40:00,45.53,45.6,45.3,45.3,100267.0,41.4544,41.5182,41.245,41.245,100267.0
2018-11-21 10:50:00,45.3,45.45,45.29,45.41,118390.0,41.245,41.3816,41.2359,41.3452,118390.0
2018-11-21 11:00:00,45.41,45.47,45.34,45.39,98025.0,41.3452,41.3998,41.2815,41.327,98025.0
2018-11-21 11:10:00,45.39,45.59,45.39,45.58,101641.0,41.327,41.5091,41.327,41.5,101641.0
2018-11-21 11:20:00,45.57,45.63,45.47,45.51,63394.0,41.4909,41.5455,41.3998,41.4362,63394.0
2018-11-21 11:30:00,45.52,45.55,45.47,45.49,62445.0,41.4453,41.4727,41.3998,41.418,62445.0
2018-11-21 11:40:00,45.49,45.58,45.48,45.58,72992.0,41.418,41.5,41.4089,41.5,72992.0
2018-11-21 11:50:00,45.57,45.59,45.48,45.53,93046.0,41.4909,41.5091,41.4089,41.4544,93046.0
2018-11-21 12:00:00,45.54,45.58,45.39,45.4,59987.0,41.4635,41.5,41.327,41.3361,59987.0
2018-11-21 12:10:00,45.4,45.43,45.36,45.4,96482.0,41.3361,41.3634,41.2997,41.3361,96482.0
2018-11-21 12:20:00,45.4,45.42,45.33,45.36,53636.0,41.3361,41.3543,41.2723,41.2997,53636.0
2018-11-21 12:30:00,45.36,45.39,45.34,45.38,51255.0,41.2997,41.327,41.2815,41.3179,51255.0
2018-11-21 12:40:00,45.38,45.43,45.37,45.39,42674.0,41.3179,41.3634,41.3088,41.327,42674.0
2018-11-21 12:50:00,45.4,45.42,45.35,45.35,53766.0,41.3361,41.3543,41.2906,41.2906,53766.0
2018-11-21 13:00:00,45.34,45.38,45.28,45.3,108748.0,41.2815,41.3179,41.2268,41.245,108748.0
2018-11-21 13:10:00,45.3,45.33,45.23,45.24,98632.0,41.245,41.2723,41.1813,41.1904,98632.0
2018-11-21 13:20:00,45.25,45.28,45.16,45.28,80086.0,41.1995,41.2268,41.1176,41.2268,80086.0
2018-11-21 13:30:00,45.27,45.33,45.26,45.33,39517.0,41.2177,41.2723,41.2086,41.2723,39517.0
2018-11-21 13:40:00,45.33,45.36,45.25,45.29,53482.0,41.2723,41.2997,41.1995,41.2359,53482.0
2018-11-21 13:50:00,45.28,45.31,45.22,45.27,66117.0,41.2268,41.2541,41.1722,41.2177,66117.0
2018-11-21 14:00:00,45.26,45.28,45.2,45.22,34671.0,41.2086,41.2268,41.154,41.1722,34671.0
2018-11-21 14:10:00,45.23,45.25,45.2,45.23,37815.0,41.1813,41.1995,41.154,41.1813,37815.0
2018-11-21 14:20:00,45.23,45.34,45.22,45.3,71828.0,41.1813,41.2815,41.1722,41.245,71828.0
2018-11-21 14:30:00,45.3,45.34,45.26,45.3,75127.0,41.245,41.2815,41.2086,41.245,75127.0
2018-11-21 14:40:00,45.3,45.34,45.26,45.29,47436.0,41.245,41.2815,41.2086,41.2359,47436.0
2018-11-21 14:50:00,45.28,45.32,45.24,45.26,88684.0,41.2268,41.2632,41.1904,41.2086,88684.0
2018-11-21 15:00:00,45.27,45.3,45.23,45.28,63004.0,41.2177,41.245,41.1813,41.2268,63004.0
2018-11-21 15:10:00,45.28,45.28,45.17,45.18,69014.0,41.2268,41.2268,41.1267,41.1358,69014.0
2018-11-21 15:20:00,45.18,45.2,45.09,45.1,72247.0,41.1358,41.154,41.0538,41.0629,72247.0
2018-11-21 15:30:00,45.09,45.09,44.97,45.03,146412.0,41.0538,41.0538,40.9446,40.9992,146412.0
2018-11-21 15:40:00,45.02,45.07,44.92,45.03,175095.0,40.9901,41.0356,40.899,40.9992,175095.0
2018-11-21 15:50:00,45.03,45.05,44.85,44.87,340700.0,40.9992,41.0174,40.8353,40.8535,340700.0
2018-11-23 09:30:00,44.46,44.46,44.06,44.2,287180.0,40.4802,40.4802,40.116,40.2435,287180.0
2018-11-23 09:40:00,44.21,44.27,44.03,44.2,172915.0,40.2526,40.3072,40.0887,40.2435,172915.0
2018-11-23 09:50:00,44.2,44.41,44.11,44.27,129201.0,40.2435,40.4347,40.1616,40.3072,129201.0
2018-11-23 10:00:00,44.28,44.42,44.21,44.3,185549.0,40.3163,40.4438,40.2526,40.3345,185549.0
2018-11-23 10:10:00,44.3,44.43,44.24,44.43,183217.0,40.3345,40.4529,40.2799,40.4529,183217.0
2018-11-23 10:20:00,44.43,44.47,44.32,44.36,65746.0,40.4529,40.4893,40.3528,40.3892,65746.0
2018-11-23 10:30:00,44.37,44.49,44.34,44.47,98732.0,40.3983,40.5075,40.371,40.4893,98732.0
2018-11-23 10:40:00,44.46,44.46,44.26,44.31,83886.0,40.4802,40.4802,40.2981,40.3436,83886.0
2018-11-23 10:50:00,44.32,44.43,44.25,44.26,113005.0,40.3528,40.4529,40.289,40.2981,113005.0
2018-11-23 11:00:00,44.26,44.46,44.26,44.44,118469.0,40.2981,40.4802,40.2981,40.462,118469.0
2018-11-23 11:10:00,44.45,44.61,44.43,44.52,86929.0,40.4711,40.6168,40.4529,40.5349,86929.0
2018-11-23 11:20:00,44.52,44.55,44.48,44.51,46996.0,40.5349,40.5622,40.4984,40.5257,46996.0
2018-11-23 11:30:00,44.5,44.53,44.42,44.45,65803.0,40.5166,40.544,40.4438,40.4711,65803.0
2018-11-23 11:40:00,44.45,44.67,44.45,44.62,93437.0,40.4711,40.6714,40.4711,40.6259,93437.0
2018-11-23 11:50:00,44.62,44.65,44.45,44.46,82345.0,40.6259,40.6532,40.4711,40.4802,82345.0
2018-11-23 12:00:00,44.45,44.47,44.33,44.4,75632.0,40.4711,40.4893,40.3619,40.4256,75632.0
2018-11-23 12:10:00,44.39,44.45,44.35,44.43,67913.0,40.4165,40.4711,40.3801,40.4529,67913.0
2018-11-23 12:20:00,44.43,44.44,44.34,44.34,68109.0,40.4529,40.462,40.371,40.371,68109.0
2018-11-23 12:30:00,44.34,44.37,44.27,44.34,128417.0,40.371,40.3983,40.3072,40.371,128417.0
2018-11-23 12:40:00,44.34,44.36,44.21,44.26,119932.0,40.371,40.3892,40.2526,40.2981,119932.0
2018-11-23 12:50:00,44.25,44.26,44.01,44.04,225451.0,40.289,40.2981,40.0705,40.0978,225451.0
2018-11-26 09:30:00,45.03,45.25,44.75,45.21,561786.0,40.9992,41.1995,40.7443,41.1631,561786.0
2018-11-26 09:40:00,45.21,45.49,45.18,45.45,525857.0,41.1631,41.418,41.1358,41.3816,525857.0
2018-11-26 09:50:00,45.46,45.6,45.41,45.59,207709.0,41.3907,41.5182,41.3452,41.5091,207709.0
2018-11-26 10:00:00,45.58,45.78,45.55,45.72,426317.0,41.5,41.6821,41.4727,41.6274,426317.0
2018-11-26 10:10:00,45.72,45.74,45.54,45.6,305566.0,41.6274,41.6456,41.4635,41.5182,305566.0
2018-11-26 10:20:00,45.6,45.64,45.46,45.52,164603.0,41.5182,41.5546,41.3907,41.4453,164603.0
2018-11-26 10:30:00,45.52,45.64,45.47,45.64,192311.0,41.4453,41.5546,41.3998,41.5546,192311.0
2018-11-26 10:40:00,45.63,45.67,45.49,45.49,138460.0,41.5455,41.5819,41.418,41.418,138460.0
2018-11-26 10:50:00,45.5,45.67,45.48,45.55,137534.0,41.4271,41.5819,41.4089,41.4727,137534.0
2018-11-26 11:00:00,45.55,45.56,45.42,45.43,128304.0,41.4727,41.4818,41.3543,41.3634,128304.0
2018-11-26 11:10:00,45.42,45.52,45.33,45.45,206785.0,41.3543,41.4453,41.2723,41.3816,206785.0
2018-11-26 11:20:00,45.44,45.47,45.31,45.31,130551.0,41.3725,41.3998,41.2541,41.2541,130551.0
2018-11-26 11:30:00,45.31,45.31,45.17,45.2,154807.0,41.2541,41.2541,41.1267,41.154,154807.0
2018-11-26 11:40:00,45.2,45.33,45.18,45.32,125311.0,41.154,41.2723,41.1358,41.2632,125311.0
2018-11-26 11:50:00,45.32,45.42,45.31,45.39,70208.0,41.2632,41.3543,41.2541,41.327,70208.0
2018-11-26 12:00:00,45.4,45.49,45.38,45.49,68241.0,41.3361,41.418,41.3179,41.418,68241.0
2018-11-26 12:10:00,45.49,45.51,45.31,45.31,111377.0,41.418,41.4362,41.2541,41.2541,111377.0
2018-11-26 12:20:00,45.31,45.32,45.23,45.25,64221.0,41.2541,41.2632,41.1813,41.1995,64221.0
2018-11-26 12:30:00,45.24,45.24,45.07,45.13,83699.0,41.1904,41.1904,41.0356,41.0902,83699.0
2018-11-26 12:40:00,45.12,45.15,45.06,45.09,219047.0,41.0811,41.1085,41.0265,41.0538,219047.0
2018-11-26 12:50:00,45.09,45.22,45.09,45.2,179968.0,41.0538,41.1722,41.0538,41.154,179968.0
2018-11-26 13:00:00,45.21,45.24,45.14,45.23,89135.0,41.1631,41.1904,41.0994,41.1813,89135.0
2018-11-26 13:10:00,45.24,45.31,45.16,45.17,99794.0,41.1904,41.2541,41.1176,41.1267,99794.0
2018-11-26 13:20:00,45.17,45.19,45.06,45.06,161267.0,41.1267,41.1449,41.0265,41.0265,161267.0
2018-11-26 13:30:00,45.07,45.14,45.04,45.06,66957.0,41.0356,41.0994,41.0083,41.0265,66957.0
2018-11-26 13:40:00,45.05,45.13,44.99,45.12,125213.0,41.0174,41.0902,40.9628,41.0811,125213.0
2018-11-26 13:50:00,45.13,45.14,45.07,45.11,90809.0,41.0902,41.0994,41.0356,41.072,90809.0
2018-11-26 14:00:00,45.12,45.12,45.04,45.09,69098.0,41.0811,41.0811,41.0083,41.0538,69098.0
2018-11-26 14:10:00,45.09,45.19,45.07,45.14,136653.0,41.0538,41.1449,41.0356,41.0994,136653.0
2018-11-26 14:20:00,45.13,45.15,45.08,45.09,135166.0,41.0902,41.1085,41.0447,41.0538,135166.0
2018-11-26 14:30:00,45.09,45.17,45.08,45.1,131967.0,41.0538,41.1267,41.0447,41.0629,131967.0
2018-11-26 14:40:00,45.09,45.1,44.97,45.0,97365.0,41.0538,41.0629,40.9446,40.9719,97365.0
2018-11-26 14:50:00,45.0,45.05,44.96,45.05,126827.0,40.9719,41.0174,40.9355,41.0174,126827.0
2018-11-26 15:00:00,45.05,45.09,44.97,45.01,93770.0,41.0174,41.0538,40.9446,40.981,93770.0
2018-11-26 15:10:00,45.01,45.07,44.97,45.01,156377.0,40.981,41.0356,40.9446,40.981,156377.0
2018-11-26 15:20:00,45.0,45.02,44.95,45.0,113359.0,40.9719,40.9901,40.9264,40.9719,113359.0
2018-11-26 15:30:00,45.0,45.08,44.98,45.03,168514.0,40.9719,41.0447,40.9537,40.9992,168514.0
2018-11-26 15:40:00,45.02,45.12,45.02,45.09,204226.0,40.9901,41.0811,40.9901,41.0538,204226.0
2018-11-26 15:50:00,45.09,45.13,45.07,45.09,400233.0,41.0538,41.0902,41.0356,41.0538,400233.0
2018-11-27 09:30:00,45.04,45.36,44.93,45.12,236240.0,41.0083,41.2997,40.9082,41.0811,236240.0
2018-11-27 09:40:00,45.14,45.37,44.91,45.25,176208.0,41.0994,41.3088,40.8899,41.1995,176208.0
2018-11-27 09:50:00,45.26,45.42,45.15,45.32,127022.0,41.2086,41.3543,41.1085,41.2632,127022.0
2018-11-27 10:00:00,45.31,45.48,45.17,45.47,167829.0,41.2541,41.4089,41.1267,41.3998,167829.0
2018-11-27 10:10:00,45.46,45.6,45.4,45.5,218549.0,41.3907,41.5182,41.3361,41.4271,218549.0
2018-11-27 10:20:00,45.5,45.59,45.45,45.46,137446.0,41.4271,41.5091,41.3816,41.3907,137446.0
2018-11-27 10:30:00,45.46,45.57,45.42,45.48,121426.0,41.3907,41.4909,41.3543,41.4089,121426.0
2018-11-27 10:40:00,45.48,45.69,45.46,45.61,129493.0,41.4089,41.6001,41.3907,41.5273,129493.0
2018-11-27 10:50:00,45.62,45.75,45.59,45.62,118522.0,41.5364,41.6547,41.5091,41.5364,118522.0
2018-11-27 11:00:00,45.61,45.71,45.53,45.53,120995.0,41.5273,41.6183,41.4544,41.4544,120995.0
2018-11-27 11:10:00,45.53,45.53,45.3,45.34,256934.0,41.4544,41.4544,41.245,41.2815,256934.0
2018-11-27 11:20:00,45.35,45.37,45.21,45.29,103567.0,41.2906,41.3088,41.1631,41.2359,103567.0
2018-11-27 11:30:00,45.28,45.28,45.17,45.19,175301.0,41.2268,41.2268,41.1267,41.1449,175301.0
2018-11-27 11:40:00,45.19,45.25,45.11,45.21,185114.0,41.1449,41.1995,41.072,41.1631,185114.0
2018-11-27 11:50:00,45.21,45.33,45.15,45.29,190578.0,41.1631,41.2723,41.1085,41.2359,190578.0
2018-11-27 12:00:00,45.3,45.32,45.22,45.3,72298.0,41.245,41.2632,41.1722,41.245,72298.0
2018-11-27 12:10:00,45.3,45.33,45.23,45.29,82962.0,41.245,41.2723,41.1813,41.2359,82962.0
2018-11-27 12:20:00,45.29,45.33,45.15,45.18,84388.0,41.2359,41.2723,41.1085,41.1358,84388.0
2018-11-27 12:30:00,45.17,45.32,45.14,45.32,84449.0,41.1267,41.2632,41.0994,41.2632,84449.0
2018-11-27 12:40:00,45.31,45.32,45.21,45.22,68903.0,41.2541,41.2632,41.1631,41.1722,68903.0
2018-11-27 12:50:00,45.23,45.26,45.18,45.2,60722.0,41.1813,41.2086,41.1358,41.154,60722.0
2018-11-27 13:00:00,45.2,45.27,45.2,45.25,63997.0,41.154,41.2177,41.154,41.1995,63997.0
2018-11-27 13:10:00,45.25,45.31,45.15,45.18,184982.0,41.1995,41.2541,41.1085,41.1358,184982.0
2018-11-27 13:20:00,45.19,45.22,45.14,45.18,84252.0,41.1449,41.1722,41.0994,41.1358,84252.0
2018-11-27 13:30:00,45.17,45.22,45.11,45.18,142770.0,41.1267,41.1722,41.072,41.1358,142770.0
2018-11-27 13:40:00,45.18,45.24,45.12,45.22,66992.0,41.1358,41.1904,41.0811,41.1722,66992.0
2018-11-27 13:50:00,45.23,45.32,45.19,45.3,94213.0,41.1813,41.2632,41.1449,41.245,94213.0
2018-11-27 14:00:00,45.31,45.33,45.27,45.27,93859.0,41.2541,41.2723,41.2177,41.2177,93859.0
2018-11-27 14:10:00,45.27,45.29,45.22,45.22,111415.0,41.2177,41.2359,41.1722,41.1722,111415.0
2018-11-27 14:20:00,45.23,45.28,45.21,45.26,68093.0,41.1813,41.2268,41.1631,41.2086,68093.0
2018-11-27 14:30:00,45.26,45.29,45.2,45.22,226490.0,41.2086,41.2359,41.154,41.1722,226490.0
2018-11-27 14:40:00,45.22,45.26,45.19,45.21,133823.0,41.1722,41.2086,41.1449,41.1631,133823.0
2018-11-27 14:50:00,45.21,45.23,45.16,45.19,99683.0,41.1631,41.1813,41.1176,41.1449,99683.0
2018-11-27 15:00:00,45.19,45.2,45.09,45.12,221275.0,41.1449,41.154,41.0538,41.0811,221275.0
2018-11-27 15:10:00,45.12,45.15,45.06,45.07,132367.0,41.0811,41.1085,41.0265,41.0356,132367.0
2018-11-27 15:20:00,45.07,45.21,45.07,45.2,128102.0,41.0356,41.1631,41.0356,41.154,128102.0
2018-11-27 15:30:00,45.2,45.22,45.1,45.21,206639.0,41.154,41.1722,41.0629,41.1631,206639.0
2018-11-27 15:40:00,45.21,45.34,45.2,45.32,273668.0,41.1631,41.2815,41.154,41.2632,273668.0
2018-11-27 15:50:00,45.32,45.34,45.28,45.34,568824.0,41.2632,41.2815,41.2268,41.2815,568824.0
2018-11-28 09:30:00,45.42,45.5,45.2,45.33,175125.0,41.3543,41.4271,41.154,41.2723,175125.0
2018-11-28 09:40:00,45.33,45.4,45.17,45.22,121075.0,41.2723,41.3361,41.1267,41.1722,121075.0
2018-11-28 09:50:00,45.23,45.33,45.0,45.04,143860.0,41.1813,41.2723,40.9719,41.0083,143860.0
2018-11-28 10:00:00,45.04,45.07,44.85,44.88,121771.0,41.0083,41.0356,40.8353,40.8626,121771.0
2018-11-28 10:10:00,44.88,44.97,44.86,44.95,130732.0,40.8626,40.9446,40.8444,40.9264,130732.0
2018-11-28 10:20:00,44.95,44.97,44.81,44.87,78463.0,40.9264,40.9446,40.7989,40.8535,78463.0
2018-11-28 10:30:00,44.86,44.98,44.8,44.89,102081.0,40.8444,40.9537,40.7898,40.8717,102081.0
2018-11-28 10:40:00,44.89,44.95,44.81,44.92,103889.0,40.8717,40.9264,40.7989,40.899,103889.0
2018-11-28 10:50:00,44.93,45.05,44.92,44.94,58265.0,40.9082,41.0174,40.899,40.9173,58265.0
2018-11-28 11:00:00,44.94,45.11,44.89,45.1,84472.0,40.9173,41.072,40.8717,41.0629,84472.0
2018-11-28 11:10:00,45.09,45.18,45.09,45.16,111667.0,41.0538,41.1358,41.0538,41.1176,111667.0
2018-11-28 11:20:00,45.16,45.21,45.11,45.2,64800.0,41.1176,41.1631,41.072,41.154,64800.0
2018-11-28 11:30:00,45.21,45.25,45.16,45.19,82203.0,41.1631,41.1995,41.1176,41.1449,82203.0
2018-11-28 11:40:00,45.18,45.2,45.1,45.12,70394.0,41.1358,41.154,41.0629,41.0811,70394.0
2018-11-28 11:50:00,45.12,45.23,45.11,45.15,90840.0,41.0811,41.1813,41.072,41.1085,90840.0
2018-11-28 12:00:00,45.16,45.7,45.14,45.68,359637.0,41.1176,41.6092,41.0994,41.591,359637.0
2018-11-28 12:10:00,45.69,45.69,45.48,45.58,235956.0,41.6001,41.6001,41.4089,41.5,235956.0
2018-11-28 12:20:00,45.58,45.64,45.5,45.56,176325.0,41.5,41.5546,41.4271,41.4818,176325.0
2018-11-28 12:30:00,45.56,45.61,45.43,45.55,174813.0,41.4818,41.5273,41.3634,41.4727,174813.0
2018-11-28 12:40:00,45.55,45.57,45.48,45.53,120894.0,41.4727,41.4909,41.4089,41.4544,120894.0
2018-11-28 12:50:00,45.53,45.71,45.52,45.61,118791.0,41.4544,41.6183,41.4453,41.5273,118791.0
2018-11-28 13:00:00,45.62,45.65,45.45,45.48,89859.0,41.5364,41.5637,41.3816,41.4089,89859.0
2018-11-28 13:10:00,45.48,45.63,45.47,45.57,54545.0,41.4089,41.5455,41.3998,41.4909,54545.0
2018-11-28 13:20:00,45.58,45.58,45.43,45.48,162509.0,41.5,41.5,41.3634,41.4089,162509.0
2018-11-28 13:30:00,45.48,45.56,45.43,45.54,258463.0,41.4089,41.4818,41.3634,41.4635,258463.0
2018-11-28 13:40:00,45.53,45.63,45.49,45.55,207064.0,41.4544,41.5455,41.418,41.4727,207064.0
2018-11-28 13:50:00,45.55,45.55,45.43,45.46,172466.0,41.4727,41.4727,41.3634,41.3907,172466.0
2018-11-28 14:00:00,45.46,45.48,45.36,45.38,237482.0,41.3907,41.4089,41.2997,41.3179,237482.0
2018-11-28 14:10:00,45.38,45.41,45.27,45.28,225587.0,41.3179,41.3452,41.2177,41.2268,225587.0
2018-11-28 14:20:00,45.29,45.41,45.2,45.35,112911.0,41.2359,41.3452,41.154,41.2906,112911.0
2018-11-28 14:30:00,45.37,45.42,45.34,45.36,103589.0,41.3088,41.3543,41.2815,41.2997,103589.0
2018-11-28 14:40:00,45.37,45.41,45.37,45.39,179749.0,41.3088,41.3452,41.3088,41.327,179749.0
2018-11-28 14:50:00,45.4,45.42,45.29,45.29,73535.0,41.3361,41.3543,41.2359,41.2359,73535.0
2018-11-28 15:00:00,45.3,45.35,45.27,45.3,86375.0,41.245,41.2906,41.2177,41.245,86375.0
2018-11-28 15:10:00,45.31,45.39,45.3,45.36,80099.0,41.2541,41.327,41.245,41.2997,80099.0
2018-11-28 15:20:00,45.36,45.46,45.36,45.44,181495.0,41.2997,41.3907,41.2997,41.3725,181495.0
2018-11-28 15:30:00,45.44,45.56,45.39,45.55,408697.0,41.3725,41.4818,41.327,41.4727,408697.0
2018-11-28 15:40:00,45.56,45.6,45.51,45.59,193892.0,41.4818,41.5182,41.4362,41.5091,193892.0
2018-11-28 15:50:00,45.59,45.68,45.59,45.67,489892.0,41.5091,41.591,41.5091,41.5819,489892.0
2018-11-29 09:30:00,45.2,45.55,45.13,45.47,165106.0,41.154,41.4727,41.0902,41.3998,165106.0
2018-11-29 09:40:00,45.45,45.57,45.28,45.29,152288.0,41.3816,41.4909,41.2268,41.2359,152288.0
2018-11-29 09:50:00,45.29,45.35,44.96,44.98,242652.0,41.2359,41.2906,40.9355,40.9537,242652.0
2018-11-29 10:00:00,44.98,45.08,44.95,45.05,225075.0,40.9537,41.0447,40.9264,41.0174,225075.0
2018-11-29 10:10:00,45.05,45.07,44.81,44.84,158661.0,41.0174,41.0356,40.7989,40.8262,158661.0
2018-11-29 10:20:00,44.84,44.85,44.67,44.67,190679.0,40.8262,40.8353,40.6714,40.6714,190679.0
2018-11-29 10:30:00,44.67,44.92,44.62,44.67,212153.0,40.6714,40.899,40.6259,40.6714,212153.0
2018-11-29 10:40:00,44.68,44.77,44.6,44.61,246390.0,40.6805,40.7625,40.6077,40.6168,246390.0
2018-11-29 10:50:00,44.61,44.7,44.57,44.63,382123.0,40.6168,40.6987,40.5804,40.635,382123.0
2018-11-29 11:00:00,44.63,44.81,44.6,44.69,240009.0,40.635,40.7989,40.6077,40.6896,240009.0
2018-11-29 11:10:00,44.69,44.69,44.53,44.57,166954.0,40.6896,40.6896,40.544,40.5804,166954.0
2018-11-29 11:20:00,44.57,44.77,44.49,44.68,263523.0,40.5804,40.7625,40.5075,40.6805,263523.0
2018-11-29 11:30:00,44.69,44.71,44.6,44.69,139883.0,40.6896,40.7078,40.6077,40.6896,139883.0
2018-11-29 11:40:00,44.7,44.72,44.47,44.48,163272.0,40.6987,40.7169,40.4893,40.4984,163272.0
2018-11-29 11:50:00,44.48,44.48,44.36,44.44,143945.0,40.4984,40.4984,40.3892,40.462,143945.0
2018-11-29 12:00:00,44.44,44.46,44.29,44.32,210061.0,40.462,40.4802,40.3254,40.3528,210061.0
2018-11-29 12:10:00,44.32,44.33,44.19,44.2,200243.0,40.3528,40.3619,40.2344,40.2435,200243.0
2018-11-29 12:20:00,44.2,44.31,44.16,44.3,108014.0,40.2435,40.3436,40.2071,40.3345,108014.0
2018-11-29 12:30:00,44.3,44.33,44.22,44.3,139153.0,40.3345,40.3619,40.2617,40.3345,139153.0
2018-11-29 12:40:00,44.31,44.35,44.24,44.31,176981.0,40.3436,40.3801,40.2799,40.3436,176981.0
2018-11-29 12:50:00,44.31,44.34,44.28,44.31,123609.0,40.3436,40.371,40.3163,40.3436,123609.0
2018-11-29 13:00:00,44.31,44.41,44.3,44.41,210975.0,40.3436,40.4347,40.3345,40.4347,210975.0
2018-11-29 13:10:00,44.41,44.53,44.39,44.53,173974.0,40.4347,40.544,40.4165,40.544,173974.0
2018-11-29 13:20:00,44.53,44.55,44.43,44.43,154958.0,40.544,40.5622,40.4529,40.4529,154958.0
2018-11-29 13:30:00,44.43,44.47,44.34,44.37,139084.0,40.4529,40.4893,40.371,40.3983,139084.0
2018-11-29 13:40:00,44.38,44.51,44.37,44.5,110039.0,40.4074,40.5257,40.3983,40.5166,110039.0
2018-11-29 13:50:00,44.51,44.52,44.44,44.48,122883.0,40.5257,40.5349,40.462,40.4984,122883.0
2018-11-29 14:00:00,44.49,44.51,44.36,44.48,163266.0,40.5075,40.5257,40.3892,40.4984,163266.0
2018-11-29 14:10:00,44.48,44.6,44.48,44.59,170540.0,40.4984,40.6077,40.4984,40.5986,170540.0
2018-11-29 14:20:00,44.59,44.71,44.56,44.66,312283.0,40.5986,40.7078,40.5713,40.6623,312283.0
2018-11-29 14:30:00,44.65,44.7,44.56,44.57,130982.0,40.6532,40.6987,40.5713,40.5804,130982.0
2018-11-29 14:40:00,44.58,44.68,44.57,44.59,153826.0,40.5895,40.6805,40.5804,40.5986,153826.0
2018-11-29 14:50:00,44.59,44.67,44.57,44.65,213618.0,40.5986,40.6714,40.5804,40.6532,213618.0
2018-11-29 15:00:00,44.64,44.65,44.53,44.58,220333.0,40.6441,40.6532,40.544,40.5895,220333.0
2018-11-29 15:10:00,44.59,44.6,44.46,44.47,152787.0,40.5986,40.6077,40.4802,40.4893,152787.0
2018-11-29 15:20:00,44.47,44.51,44.35,44.37,257030.0,40.4893,40.5257,40.3801,40.3983,257030.0
2018-11-29 15:30:00,44.35,44.38,44.28,44.3,332327.0,40.3801,40.4074,40.3163,40.3345,332327.0
2018-11-29 15:40:00,44.3,44.32,44.21,44.22,374049.0,40.3345,40.3528,40.2526,40.2617,374049.0
2018-11-29 15:50:00,44.23,44.25,44.12,44.17,1033243.0,40.2708,40.289,40.1707,40.2162,1033243.0
2018-11-30 09:30:00,44.07,44.25,43.92,44.14,669084.0,40.1251,40.289,39.9886,40.1889,669084.0
2018-11-30 09:40:00,44.14,44.24,44.0,44.2,193781.0,40.1889,40.2799,40.0614,40.2435,193781.0
2018-11-30 09:50:00,44.21,44.38,44.07,44.32,192464.0,40.2526,40.4074,40.1251,40.3528,192464.0
2018-11-30 10:00:00,44.31,44.49,44.29,44.45,323710.0,40.3436,40.5075,40.3254,40.4711,323710.0
2018-11-30 10:10:00,44.46,44.57,44.4,44.44,289778.0,40.4802,40.5804,40.4256,40.462,289778.0
2018-11-30 10:20:00,44.44,44.47,44.35,44.36,211151.0,40.462,40.4893,40.3801,40.3892,211151.0
2018-11-30 10:30:00,44.37,44.46,44.34,44.43,210411.0,40.3983,40.4802,40.371,40.4529,210411.0
2018-11-30 10:40:00,44.43,44.51,44.34,44.34,175447.0,40.4529,40.5257,40.371,40.371,175447.0
2018-11-30 10:50:00,44.35,44.45,44.29,44.3,310356.0,40.3801,40.4711,40.3254,40.3345,310356.0
2018-11-30 11:00:00,44.3,44.37,44.25,44.33,360774.0,40.3345,40.3983,40.289,40.3619,360774.0
2018-11-30 11:10:00,44.33,44.34,44.26,44.27,267331.0,40.3619,40.371,40.2981,40.3072,267331.0
2018-11-30 11:20:00,44.27,44.29,44.1,44.14,351851.0,40.3072,40.3254,40.1524,40.1889,351851.0
2018-11-30 11:30:00,44.13,44.29,44.09,44.29,481873.0,40.1798,40.3254,40.1433,40.3254,481873.0
2018-11-30 11:40:00,44.3,44.39,44.3,44.38,175865.0,40.3345,40.4165,40.3345,40.4074,175865.0
2018-11-30 11:50:00,44.38,44.43,44.34,44.4,131222.0,40.4074,40.4529,40.371,40.4256,131222.0
2018-11-30 12:00:00,44.4,44.41,44.27,44.32,142371.0,40.4256,40.4347,40.3072,40.3528,142371.0
2018-11-30 12:10:00,44.32,44.33,44.24,44.25,102170.0,40.3528,40.3619,40.2799,40.289,102170.0
2018-11-30 12:20:00,44.24,44.29,44.22,44.23,185877.0,40.2799,40.3254,40.2617,40.2708,185877.0
2018-11-30 12:30:00,44.23,44.24,44.13,44.15,133063.0,40.2708,40.2799,40.1798,40.198,133063.0
2018-11-30 12:40:00,44.15,44.19,44.08,44.13,158714.0,40.198,40.2344,40.1342,40.1798,158714.0
2018-11-30 12:50:00,44.13,44.22,44.13,44.14,94888.0,40.1798,40.2617,40.1798,40.1889,94888.0
2018-11-30 13:00:00,44.15,44.17,44.11,44.12,117348.0,40.198,40.2162,40.1616,40.1707,117348.0
2018-11-30 13:10:00,44.11,44.13,44.07,44.1,98142.0,40.1616,40.1798,40.1251,40.1524,98142.0
2018-11-30 13:20:00,44.11,44.18,44.09,44.16,135584.0,40.1616,40.2253,40.1433,40.2071,135584.0
2018-11-30 13:30:00,44.16,44.31,44.15,44.3,128952.0,40.2071,40.3436,40.198,40.3345,128952.0
2018-11-30 13:40:00,44.3,44.36,44.25,44.35,115934.0,40.3345,40.3892,40.289,40.3801,115934.0
2018-11-30 13:50:00,44.36,44.46,44.35,44.44,105531.0,40.3892,40.4802,40.3801,40.462,105531.0
2018-11-30 14:00:00,44.44,44.48,44.39,44.47,200239.0,40.462,40.4984,40.4165,40.4893,200239.0
2018-11-30 14:10:00,44.47,44.55,44.45,44.47,145069.0,40.4893,40.5622,40.4711,40.4893,145069.0
2018-11-30 14:20:00,44.48,44.63,44.48,44.6,149388.0,40.4984,40.635,40.4984,40.6077,149388.0
2018-11-30 14:30:00,44.61,44.62,44.49,44.51,193941.0,40.6168,40.6259,40.5075,40.5257,193941.0
2018-11-30 14:40:00,44.52,44.6,44.5,44.57,135885.0,40.5349,40.6077,40.5166,40.5804,135885.0
2018-11-30 14:50:00,44.57,44.6,44.52,44.54,165569.0,40.5804,40.6077,40.5349,40.5531,165569.0
2018-11-30 15:00:00,44.53,44.64,44.5,44.64,208454.0,40.544,40.6441,40.5166,40.6441,208454.0
2018-11-30 15:10:00,44.64,44.69,44.58,44.65,181287.0,40.6441,40.6896,40.5895,40.6532,181287.0
2018-11-30 15:20:00,44.66,44.76,44.65,44.74,200587.0,40.6623,40.7534,40.6532,40.7352,200587.0
2018-11-30 15:30:00,44.73,44.81,44.71,44.78,267913.0,40.7261,40.7989,40.7078,40.7716,267913.0
2018-11-30 15:40:00,44.77,44.8,44.69,44.72,352127.0,40.7625,40.7898,40.6896,40.7169,352127.0
2018-11-30 15:50:00,44.72,44.79,44.65,44.77,943415.0,40.7169,40.7807,40.6532,40.7625,943415.0
2018-12-03 09:30:00,45.79,46.23,45.64,46.16,325815.0,41.6912,42.0918,41.5546,42.028,325815.0
2018-12-03 09:40:00,46.17,46.37,46.17,46.24,268473.0,42.0372,42.2193,42.0372,42.1009,268473.0
2018-12-03 09:50:00,46.24,46.28,45.98,46.02,285932.0,42.1009,42.1373,41.8642,41.9006,285932.0
2018-12-03 10:00:00,46.03,46.24,45.93,46.16,340683.0,41.9097,42.1009,41.8186,42.028,340683.0
2018-12-03 10:10:00,46.17,46.17,45.76,46.0,381793.0,42.0372,42.0372,41.6639,41.8824,381793.0
2018-12-03 10:20:00,46.0,46.12,45.95,46.11,203226.0,41.8824,41.9916,41.8368,41.9825,203226.0
2018-12-03 10:30:00,46.1,46.24,46.0,46.13,160076.0,41.9734,42.1009,41.8824,42.0007,160076.0
2018-12-03 10:40:00,46.11,46.15,46.02,46.09,187539.0,41.9825,42.0189,41.9006,41.9643,187539.0
2018-12-03 10:50:00,46.09,46.17,45.87,45.88,150004.0,41.9643,42.0372,41.764,41.7731,150004.0
2018-12-03 11:00:00,45.89,45.9,45.73,45.8,124270.0,41.7822,41.7913,41.6365,41.7003,124270.0
2018-12-03 11:10:00,45.79,45.82,45.71,45.77,206224.0,41.6912,41.7185,41.6183,41.673,206224.0
2018-12-03 11:20:00,45.77,45.82,45.62,45.69,129367.0,41.673,41.7185,41.5364,41.6001,129367.0
2018-12-03 11:30:00,45.68,45.76,45.65,45.7,192572.0,41.591,41.6639,41.5637,41.6092,192572.0
2018-12-03 11:40:00,45.69,45.7,45.42,45.43,155598.0,41.6001,41.6092,41.3543,41.3634,155598.0
2018-12-03 11:50:00,45.44,45.47,45.37,45.4,137420.0,41.3725,41.3998,41.3088,41.3361,137420.0
2018-12-03 12:00:00,45.4,45.56,45.39,45.53,219785.0,41.3361,41.4818,41.327,41.4544,219785.0
2018-12-03 12:10:00,45.53,45.56,45.47,45.49,96563.0,41.4544,41.4818,41.3998,41.418,96563.0
2018-12-03 12:20:00,45.47,45.55,45.43,45.54,66787.0,41.3998,41.4727,41.3634,41.4635,66787.0
2018-12-03 12:30:00,45.55,45.73,45.54,45.64,161833.0,41.4727,41.6365,41.4635,41.5546,161833.0
2018-12-03 12:40:00,45.64,45.66,45.55,45.59,59895.0,41.5546,41.5728,41.4727,41.5091,59895.0
2018-12-03 12:50:00,45.59,45.6,45.55,45.59,54980.0,41.5091,41.5182,41.4727,41.5091,54980.0
2018-12-03 13:00:00,45.59,45.69,45.59,45.66,76593.0,41.5091,41.6001,41.5091,41.5728,76593.0
2018-12-03 13:10:00,45.66,45.75,45.6,45.62,193287.0,41.5728,41.6547,41.5182,41.5364,193287.0
2018-12-03 13:20:00,45.62,45.66,45.58,45.61,81347.0,41.5364,41.5728,41.5,41.5273,81347.0
2018-12-03 13:30:00,45.61,45.61,45.44,45.48,165368.0,41.5273,41.5273,41.3725,41.4089,165368.0
2018-12-03 13:40:00,45.48,45.55,45.44,45.47,82538.0,41.4089,41.4727,41.3725,41.3998,82538.0
2018-12-03 13:50:00,45.46,45.57,45.45,45.57,139888.0,41.3907,41.4909,41.3816,41.4909,139888.0
2018-12-03 14:00:00,45.58,45.64,45.41,45.47,144567.0,41.5,41.5546,41.3452,41.3998,144567.0
2018-12-03 14:10:00,45.47,45.58,45.44,45.54,129224.0,41.3998,41.5,41.3725,41.4635,129224.0
2018-12-03 14:20:00,45.55,45.58,45.48,45.53,111026.0,41.4727,41.5,41.4089,41.4544,111026.0
2018-12-03 14:30:00,45.54,45.57,45.48,45.49,155896.0,41.4635,41.4909,41.4089,41.418,155896.0
2018-12-03 14:40:00,45.49,45.54,45.41,45.53,119990.0,41.418,41.4635,41.3452,41.4544,119990.0
2018-12-03 14:50:00,45.52,45.56,45.44,45.52,135208.0,41.4453,41.4818,41.3725,41.4453,135208.0
2018-12-03 15:00:00,45.52,45.56,45.42,45.48,165760.0,41.4453,41.4818,41.3543,41.4089,165760.0
2018-12-03 15:10:00,45.49,45.66,45.49,45.64,200560.0,41.418,41.5728,41.418,41.5546,200560.0
2018-12-03 15:20:00,45.64,45.68,45.54,45.6,206756.0,41.5546,41.591,41.4635,41.5182,206756.0
2018-12-03 15:30:00,45.61,45.63,45.53,45.56,216767.0,41.5273,41.5455,41.4544,41.4818,216767.0
2018-12-03 15:40:00,45.57,45.58,45.44,45.48,303481.0,41.4909,41.5,41.3725,41.4089,303481.0
2018-12-03 15:50:00,45.48,45.5,45.41,45.47,580218.0,41.4089,41.4271,41.3452,41.3998,580218.0
2018-12-04 09:30:00,45.23,45.31,45.03,45.16,146926.0,41.1813,41.2541,40.9992,41.1176,146926.0
2018-12-04 09:40:00,45.15,45.15,44.63,44.73,118836.0,41.1085,41.1085,40.635,40.7261,118836.0
2018-12-04 09:50:00,44.73,44.73,44.33,44.41,339372.0,40.7261,40.7261,40.3619,40.4347,339372.0
2018-12-04 10:00:00,44.42,44.45,44.21,44.26,310032.0,40.4438,40.4711,40.2526,40.2981,310032.0
2018-12-04 10:10:00,44.26,44.3,44.11,44.18,282389.0,40.2981,40.3345,40.1616,40.2253,282389.0
2018-12-04 10:20:00,44.17,44.19,44.09,44.18,118663.0,40.2162,40.2344,40.1433,40.2253,118663.0
2018-12-04 10:30:00,44.17,44.26,44.04,44.26,325272.0,40.2162,40.2981,40.0978,40.2981,325272.0
2018-12-04 10:40:00,44.25,44.3,44.14,44.22,139458.0,40.289,40.3345,40.1889,40.2617,139458.0
2018-12-04 10:50:00,44.22,44.26,44.12,44.13,174326.0,40.2617,40.2981,40.1707,40.1798,174326.0
2018-12-04 11:00:00,44.12,44.13,43.95,43.99,266387.0,40.1707,40.1798,40.0159,40.0523,266387.0
2018-12-04 11:10:00,43.98,44.09,43.92,44.01,201032.0,40.0432,40.1433,39.9886,40.0705,201032.0
2018-12-04 11:20:00,44.01,44.11,43.99,44.08,215141.0,40.0705,40.1616,40.0523,40.1342,215141.0
2018-12-04 11:30:00,44.08,44.08,43.94,43.96,176400.0,40.1342,40.1342,40.0068,40.025,176400.0
2018-12-04 11:40:00,43.96,43.99,43.79,43.88,240411.0,40.025,40.0523,39.8702,39.9521,240411.0
2018-12-04 11:50:00,43.87,43.97,43.83,43.88,179633.0,39.943,40.0341,39.9066,39.9521,179633.0
2018-12-04 12:00:00,43.89,43.93,43.59,43.71,282595.0,39.9612,39.9977,39.6881,39.7974,282595.0
2018-12-04 12:10:00,43.71,43.72,43.43,43.6,291324.0,39.7974,39.8065,39.5424,39.6972,291324.0
2018-12-04 12:20:00,43.6,43.6,43.38,43.41,262528.0,39.6972,39.6972,39.4969,39.5242,262528.0
2018-12-04 12:30:00,43.4,43.51,43.22,43.43,400838.0,39.5151,39.6153,39.3512,39.5424,400838.0
2018-12-04 12:40:00,43.42,43.52,43.4,43.47,207225.0,39.5333,39.6244,39.5151,39.5788,207225.0
2018-12-04 12:50:00,43.47,43.48,43.25,43.25,264673.0,39.5788,39.5879,39.3785,39.3785,264673.0
2018-12-04 13:00:00,43.25,43.27,43.16,43.16,236289.0,39.3785,39.3967,39.2966,39.2966,236289.0
2018-12-04 13:10:00,43.15,43.18,43.04,43.11,232669.0,39.2875,39.3148,39.1873,39.2511,232669.0
2018-12-04 13:20:00,43.11,43.13,42.81,42.9,208059.0,39.2511,39.2693,38.9779,39.0599,208059.0
2018-12-04 13:30:00,42.89,42.96,42.8,42.82,202226.0,39.0508,39.1145,38.9688,38.987,202226.0
2018-12-04 13:40:00,42.81,43.08,42.73,43.03,192925.0,38.9779,39.2238,38.9051,39.1782,192925.0
2018-12-04 13:50:00,43.02,43.24,42.98,43.16,153498.0,39.1691,39.3694,39.1327,39.2966,153498.0
2018-12-04 14:00:00,43.15,43.21,43.02,43.21,179544.0,39.2875,39.3421,39.1691,39.3421,179544.0
2018-12-04 14:10:00,43.21,43.3,43.16,43.2,170907.0,39.3421,39.4241,39.2966,39.333,170907.0
2018-12-04 14:20:00,43.2,43.21,42.99,43.0,171160.0,39.333,39.3421,39.1418,39.1509,171160.0
2018-12-04 14:30:00,43.0,43.18,43.0,43.18,200407.0,39.1509,39.3148,39.1509,39.3148,200407.0
2018-12-04 14:40:00,43.17,43.47,43.17,43.44,288185.0,39.3057,39.5788,39.3057,39.5515,288185.0
2018-12-04 14:50:00,43.43,43.47,43.34,43.35,243671.0,39.5424,39.5788,39.4605,39.4696,243671.0
2018-12-04 15:00:00,43.34,43.34,43.17,43.2,296046.0,39.4605,39.4605,39.3057,39.333,296046.0
2018-12-04 15:10:00,43.18,43.28,43.12,43.19,280482.0,39.3148,39.4058,39.2602,39.3239,280482.0
2018-12-04 15:20:00,43.19,43.25,43.04,43.06,322943.0,39.3239,39.3785,39.1873,39.2055,322943.0
2018-12-04 15:30:00,43.07,43.24,43.02,43.11,385849.0,39.2146,39.3694,39.1691,39.2511,385849.0
2018-12-04 15:40:00,43.11,43.11,42.92,43.04,582728.0,39.2511,39.2511,39.0781,39.1873,582728.0
2018-12-04 15:50:00,43.03,43.07,42.95,43.02,920583.0,39.1782,39.2146,39.1054,39.1691,920583.0
2018-12-06 09:30:00,41.87,42.17,41.53,42.1,703248.0,38.1221,38.3952,37.8125,38.3315,703248.0
2018-12-06 09:40:00,42.1,42.11,41.66,41.77,396983.0,38.3315,38.3406,37.9309,38.031,396983.0
2018-12-06 09:50:00,41.77,41.77,41.41,41.56,390095.0,38.031,38.031,37.7032,37.8398,390095.0
2018-12-06 10:00:00,41.56,41.87,41.47,41.84,528525.0,37.8398,38.1221,37.7579,38.0947,528525.0
2018-12-06 10:10:00,41.85,41.87,41.56,41.7,492622.0,38.1039,38.1221,37.8398,37.9673,492622.0
2018-12-06 10:20:00,41.71,41.91,41.67,41.82,621021.0,37.9764,38.1585,37.94,38.0765,621021.0
2018-12-06 10:30:00,41.82,41.98,41.7,41.93,446081.0,38.0765,38.2222,37.9673,38.1767,446081.0
2018-12-06 10:40:00,41.94,42.02,41.66,41.73,298755.0,38.1858,38.2586,37.9309,37.9946,298755.0
2018-12-06 10:50:00,41.73,41.82,41.57,41.62,448984.0,37.9946,38.0765,37.8489,37.8944,448984.0
2018-12-06 11:00:00,41.62,41.68,41.38,41.38,466113.0,37.8944,37.9491,37.6759,37.6759,466113.0
2018-12-06 11:10:00,41.39,41.47,41.21,41.42,426445.0,37.685,37.7579,37.5211,37.7123,426445.0
2018-12-06 11:20:00,41.41,41.48,41.13,41.18,283010.0,37.7032,37.767,37.4483,37.4938,283010.0
2018-12-06 11:30:00,41.18,41.35,41.17,41.28,329710.0,37.4938,37.6486,37.4847,37.5849,329710.0
2018-12-06 11:40:00,41.27,41.48,41.23,41.43,306421.0,37.5758,37.767,37.5394,37.7214,306421.0
2018-12-06 11:50:00,41.43,41.64,41.41,41.49,319226.0,37.7214,37.9127,37.7032,37.7761,319226.0
2018-12-06 12:00:00,41.48,41.49,41.33,41.46,232169.0,37.767,37.7761,37.6304,37.7488,232169.0
2018-12-06 12:10:00,41.46,41.68,41.44,41.64,166303.0,37.7488,37.9491,37.7306,37.9127,166303.0
2018-12-06 12:20:00,41.63,41.88,41.6,41.87,229045.0,37.9035,38.1312,37.8762,38.1221,229045.0
2018-12-06 12:30:00,41.87,41.92,41.72,41.73,204163.0,38.1221,38.1676,37.9855,37.9946,204163.0
2018-12-06 12:40:00,41.73,41.8,41.69,41.72,256986.0,37.9946,38.0583,37.9582,37.9855,256986.0
2018-12-06 12:50:00,41.72,41.94,41.64,41.82,187352.0,37.9855,38.1858,37.9127,38.0765,187352.0
2018-12-06 13:00:00,41.83,41.83,41.5,41.57,198660.0,38.0856,38.0856,37.7852,37.8489,198660.0
2018-12-06 13:10:00,41.57,41.71,41.54,41.57,143153.0,37.8489,37.9764,37.8216,37.8489,143153.0
2018-12-06 13:20:00,41.58,41.72,41.55,41.68,128964.0,37.858,37.9855,37.8307,37.9491,128964.0
2018-12-06 13:30:00,41.67,41.75,41.58,41.74,155474.0,37.94,38.0128,37.858,38.0037,155474.0
2018-12-06 13:40:00,41.75,42.0,41.74,42.0,185205.0,38.0128,38.2404,38.0037,38.2404,185205.0
2018-12-06 13:50:00,42.01,42.24,42.0,42.23,301903.0,38.2495,38.4589,38.2404,38.4498,301903.0
2018-12-06 14:00:00,42.23,42.31,42.13,42.18,216818.0,38.4498,38.5227,38.3588,38.4043,216818.0
2018-12-06 14:10:00,42.18,42.18,41.91,41.92,244385.0,38.4043,38.4043,38.1585,38.1676,244385.0
2018-12-06 14:20:00,41.94,42.19,41.93,42.19,175617.0,38.1858,38.4134,38.1767,38.4134,175617.0
2018-12-06 14:30:00,42.18,42.2,42.04,42.12,162041.0,38.4043,38.4225,38.2768,38.3497,162041.0
2018-12-06 14:40:00,42.13,42.26,41.98,42.04,247922.0,38.3588,38.4772,38.2222,38.2768,247922.0
2018-12-06 14:50:00,42.04,42.3,42.02,42.2,199174.0,38.2768,38.5136,38.2586,38.4225,199174.0
2018-12-06 15:00:00,42.2,42.36,42.13,42.23,189819.0,38.4225,38.5682,38.3588,38.4498,189819.0
2018-12-06 15:10:00,42.22,42.3,42.16,42.24,233369.0,38.4407,38.5136,38.3861,38.4589,233369.0
2018-12-06 15:20:00,42.24,42.38,42.13,42.37,224142.0,38.4589,38.5864,38.3588,38.5773,224142.0
2018-12-06 15:30:00,42.36,42.57,42.34,42.49,333748.0,38.5682,38.7594,38.55,38.6866,333748.0
2018-12-06 15:40:00,42.49,42.65,42.39,42.64,410969.0,38.6866,38.8322,38.5955,38.8231,410969.0
2018-12-06 15:50:00,42.64,42.7,42.5,42.6,797422.0,38.8231,38.8778,38.6957,38.7867,797422.0
2018-12-07 09:30:00,42.5,43.05,42.48,43.03,159132.0,38.6957,39.1964,38.6775,39.1782,159132.0
2018-12-07 09:40:00,43.03,43.25,42.91,42.93,155694.0,39.1782,39.3785,39.069,39.0872,155694.0
2018-12-07 09:50:00,42.93,43.03,42.83,42.84,80222.0,39.0872,39.1782,38.9961,39.0052,80222.0
2018-12-07 10:00:00,42.85,42.87,42.63,42.66,104430.0,39.0143,39.0325,38.814,38.8413,104430.0
2018-12-07 10:10:00,42.65,42.65,42.34,42.4,174563.0,38.8322,38.8322,38.55,38.6046,174563.0
2018-12-07 10:20:00,42.39,42.48,42.23,42.44,126689.0,38.5955,38.6775,38.4498,38.641,126689.0
2018-12-07 10:30:00,42.44,42.49,42.27,42.32,183363.0,38.641,38.6866,38.4863,38.5318,183363.0
2018-12-07 10:40:00,42.3,42.45,42.27,42.37,233219.0,38.5136,38.6501,38.4863,38.5773,233219.0
2018-12-07 10:50:00,42.37,42.47,42.33,42.44,153316.0,38.5773,38.6684,38.5409,38.641,153316.0
2018-12-07 11:00:00,42.43,42.47,42.14,42.17,179014.0,38.6319,38.6684,38.3679,38.3952,179014.0
2018-12-07 11:10:00,42.17,42.19,41.94,41.94,185794.0,38.3952,38.4134,38.1858,38.1858,185794.0
2018-12-07 11:20:00,41.94,42.02,41.85,41.94,197513.0,38.1858,38.2586,38.1039,38.1858,197513.0
2018-12-07 11:30:00,41.94,42.02,41.86,41.9,137914.0,38.1858,38.2586,38.113,38.1494,137914.0
2018-12-07 11:40:00,41.91,42.0,41.82,41.93,128215.0,38.1585,38.2404,38.0765,38.1767,128215.0
2018-12-07 11:50:00,41.92,41.94,41.71,41.76,147572.0,38.1676,38.1858,37.9764,38.0219,147572.0
2018-12-07 12:00:00,41.75,41.9,41.73,41.84,144813.0,38.0128,38.1494,37.9946,38.0947,144813.0
2018-12-07 12:10:00,41.83,42.0,41.74,41.79,161298.0,38.0856,38.2404,38.0037,38.0492,161298.0
2018-12-07 12:20:00,41.78,41.94,41.78,41.89,141125.0,38.0401,38.1858,38.0401,38.1403,141125.0
2018-12-07 12:30:00,41.88,41.89,41.73,41.76,101742.0,38.1312,38.1403,37.9946,38.0219,101742.0
2018-12-07 12:40:00,41.78,41.92,41.72,41.86,131680.0,38.0401,38.1676,37.9855,38.113,131680.0
2018-12-07 12:50:00,41.86,42.08,41.84,42.02,113627.0,38.113,38.3133,38.0947,38.2586,113627.0
2018-12-07 13:00:00,42.02,42.18,41.98,42.0,163977.0,38.2586,38.4043,38.2222,38.2404,163977.0
2018-12-07 13:10:00,41.99,42.02,41.82,41.87,116126.0,38.2313,38.2586,38.0765,38.1221,116126.0
2018-12-07 13:20:00,41.87,41.99,41.83,41.87,94700.0,38.1221,38.2313,38.0856,38.1221,94700.0
2018-12-07 13:30:00,41.87,41.89,41.68,41.76,73269.0,38.1221,38.1403,37.9491,38.0219,73269.0
2018-12-07 13:40:00,41.75,41.8,41.67,41.69,80778.0,38.0128,38.0583,37.94,37.9582,80778.0
2018-12-07 13:50:00,41.69,41.69,41.58,41.58,111413.0,37.9582,37.9582,37.858,37.858,111413.0
2018-12-07 14:00:00,41.58,41.59,41.47,41.5,184364.0,37.858,37.8671,37.7579,37.7852,184364.0
2018-12-07 14:10:00,41.51,41.75,41.4,41.73,230254.0,37.7943,38.0128,37.6941,37.9946,230254.0
2018-12-07 14:20:00,41.73,41.81,41.61,41.72,87008.0,37.9946,38.0674,37.8853,37.9855,87008.0
2018-12-07 14:30:00,41.73,41.76,41.51,41.53,248038.0,37.9946,38.0219,37.7943,37.8125,248038.0
2018-12-07 14:40:00,41.52,41.57,41.4,41.48,419907.0,37.8034,37.8489,37.6941,37.767,419907.0
2018-12-07 14:50:00,41.49,41.58,41.39,41.42,379053.0,37.7761,37.858,37.685,37.7123,379053.0
2018-12-07 15:00:00,41.42,41.52,41.31,41.52,432074.0,37.7123,37.8034,37.6122,37.8034,432074.0
2018-12-07 15:10:00,41.51,41.54,41.37,41.46,293604.0,37.7943,37.8216,37.6668,37.7488,293604.0
2018-12-07 15:20:00,41.47,41.64,41.46,41.59,290240.0,37.7579,37.9127,37.7488,37.8671,290240.0
2018-12-07 15:30:00,41.58,41.85,41.53,41.63,364900.0,37.858,38.1039,37.8125,37.9035,364900.0
2018-12-07 15:40:00,41.62,41.67,41.41,41.43,370663.0,37.8944,37.94,37.7032,37.7214,370663.0
2018-12-07 15:50:00,41.43,41.55,41.43,41.48,712402.0,37.7214,37.8307,37.7214,37.767,712402.0
2018-12-10 09:30:00,41.15,41.38,40.93,41.16,435595.0,37.4665,37.6759,37.2662,37.4756,435595.0
2018-12-10 09:40:00,41.16,41.26,40.91,40.96,307012.0,37.4756,37.5667,37.248,37.2935,307012.0
2018-12-10 09:50:00,40.96,41.07,40.72,40.95,280241.0,37.2935,37.3937,37.075,37.2844,280241.0
2018-12-10 10:00:00,40.94,41.05,40.78,40.85,409332.0,37.2753,37.3755,37.1296,37.1934,409332.0
2018-12-10 10:10:00,40.85,41.1,40.8,40.97,270345.0,37.1934,37.421,37.1478,37.3026,270345.0
2018-12-10 10:20:00,40.97,41.01,40.68,40.73,198665.0,37.3026,37.339,37.0386,37.0841,198665.0
2018-12-10 10:30:00,40.72,40.83,40.38,40.39,384540.0,37.075,37.1752,36.7654,36.7745,384540.0
2018-12-10 10:40:00,40.38,40.58,40.35,40.52,500251.0,36.7654,36.9475,36.7381,36.8929,500251.0
2018-12-10 10:50:00,40.52,40.58,40.28,40.44,308280.0,36.8929,36.9475,36.6744,36.8201,308280.0
2018-12-10 11:00:00,40.45,40.46,40.08,40.23,433598.0,36.8292,36.8383,36.4923,36.6289,433598.0
2018-12-10 11:10:00,40.22,40.35,40.16,40.23,323383.0,36.6198,36.7381,36.5651,36.6289,323383.0
2018-12-10 11:20:00,40.23,40.51,40.2,40.51,537870.0,36.6289,36.8838,36.6016,36.8838,537870.0
2018-12-10 11:30:00,40.51,40.89,40.48,40.83,247667.0,36.8838,37.2298,36.8565,37.1752,247667.0
2018-12-10 11:40:00,40.84,40.89,40.69,40.83,258370.0,37.1843,37.2298,37.0477,37.1752,258370.0
2018-12-10 11:50:00,40.83,40.9,40.62,40.65,238797.0,37.1752,37.2389,36.984,37.0113,238797.0
2018-12-10 12:00:00,40.65,40.66,40.44,40.51,144673.0,37.0113,37.0204,36.8201,36.8838,144673.0
2018-12-10 12:10:00,40.51,40.61,40.45,40.51,236757.0,36.8838,36.9748,36.8292,36.8838,236757.0
2018-12-10 12:20:00,40.51,40.63,40.48,40.55,125014.0,36.8838,36.9931,36.8565,36.9202,125014.0
2018-12-10 12:30:00,40.54,40.79,40.54,40.72,165561.0,36.9111,37.1387,36.9111,37.075,165561.0
2018-12-10 12:40:00,40.73,40.94,40.72,40.93,248132.0,37.0841,37.2753,37.075,37.2662,248132.0
2018-12-10 12:50:00,40.94,41.08,40.89,40.92,209023.0,37.2753,37.4028,37.2298,37.2571,209023.0
2018-12-10 13:00:00,40.92,41.02,40.89,40.96,130810.0,37.2571,37.3481,37.2298,37.2935,130810.0
2018-12-10 13:10:00,40.97,41.11,40.91,41.01,337993.0,37.3026,37.4301,37.248,37.339,337993.0
2018-12-10 13:20:00,41.01,41.04,40.94,40.95,208336.0,37.339,37.3664,37.2753,37.2844,208336.0
2018-12-10 13:30:00,40.95,41.1,40.94,41.04,83077.0,37.2844,37.421,37.2753,37.3664,83077.0
2018-12-10 13:40:00,41.05,41.15,41.0,41.13,82599.0,37.3755,37.4665,37.3299,37.4483,82599.0
2018-12-10 13:50:00,41.13,41.28,41.13,41.14,110700.0,37.4483,37.5849,37.4483,37.4574,110700.0
2018-12-10 14:00:00,41.14,41.17,40.98,41.06,157161.0,37.4574,37.4847,37.3117,37.3846,157161.0
2018-12-10 14:10:00,41.05,41.06,40.92,40.98,158132.0,37.3755,37.3846,37.2571,37.3117,158132.0
2018-12-10 14:20:00,40.98,41.07,40.93,41.02,138529.0,37.3117,37.3937,37.2662,37.3481,138529.0
2018-12-10 14:30:00,41.02,41.2,41.02,41.14,225837.0,37.3481,37.512,37.3481,37.4574,225837.0
2018-12-10 14:40:00,41.14,41.26,41.12,41.26,168317.0,37.4574,37.5667,37.4392,37.5667,168317.0
2018-12-10 14:50:00,41.26,41.36,41.1,41.1,203409.0,37.5667,37.6577,37.421,37.421,203409.0
2018-12-10 15:00:00,41.1,41.13,40.95,41.01,216298.0,37.421,37.4483,37.2844,37.339,216298.0
2018-12-10 15:10:00,41.0,41.02,40.86,40.93,203202.0,37.3299,37.3481,37.2025,37.2662,203202.0
2018-12-10 15:20:00,40.93,41.01,40.91,41.0,217592.0,37.2662,37.339,37.248,37.3299,217592.0
2018-12-10 15:30:00,41.0,41.24,40.99,41.15,326146.0,37.3299,37.5485,37.3208,37.4665,326146.0
2018-12-10 15:40:00,41.15,41.17,41.04,41.06,367899.0,37.4665,37.4847,37.3664,37.3846,367899.0
2018-12-10 15:50:00,41.06,41.18,41.01,41.09,589510.0,37.3846,37.4938,37.339,37.4119,589510.0
2018-12-11 09:30:00,41.9,42.07,41.84,41.87,239082.0,38.1494,38.3042,38.0947,38.1221,239082.0
2018-12-11 09:40:00,41.86,42.01,41.81,41.82,207653.0,38.113,38.2495,38.0674,38.0765,207653.0
2018-12-11 09:50:00,41.82,41.98,41.69,41.89,152780.0,38.0765,38.2222,37.9582,38.1403,152780.0
2018-12-11 10:00:00,41.9,42.14,41.89,41.99,195065.0,38.1494,38.3679,38.1403,38.2313,195065.0
2018-12-11 10:10:00,41.99,42.07,41.82,41.97,311383.0,38.2313,38.3042,38.0765,38.2131,311383.0
2018-12-11 10:20:00,41.97,42.16,41.96,42.16,226370.0,38.2131,38.3861,38.204,38.3861,226370.0
2018-12-11 10:30:00,42.16,42.22,42.05,42.21,198136.0,38.3861,38.4407,38.286,38.4316,198136.0
2018-12-11 10:40:00,42.21,42.23,41.92,41.98,276084.0,38.4316,38.4498,38.1676,38.2222,276084.0
2018-12-11 10:50:00,41.97,41.97,41.82,41.88,168759.0,38.2131,38.2131,38.0765,38.1312,168759.0
2018-12-11 11:00:00,41.88,41.88,41.73,41.86,195800.0,38.1312,38.1312,37.9946,38.113,195800.0
2018-12-11 11:10:00,41.86,41.89,41.63,41.89,240109.0,38.113,38.1403,37.9035,38.1403,240109.0
2018-12-11 11:20:00,41.89,41.92,41.7,41.75,278515.0,38.1403,38.1676,37.9673,38.0128,278515.0
2018-12-11 11:30:00,41.74,41.8,41.66,41.79,133086.0,38.0037,38.0583,37.9309,38.0492,133086.0
2018-12-11 11:40:00,41.79,41.79,41.67,41.79,134766.0,38.0492,38.0492,37.94,38.0492,134766.0
2018-12-11 11:50:00,41.78,41.8,41.68,41.73,180721.0,38.0401,38.0583,37.9491,37.9946,180721.0
2018-12-11 12:00:00,41.74,41.74,41.43,41.5,235938.0,38.0037,38.0037,37.7214,37.7852,235938.0
2018-12-11 12:10:00,41.48,41.48,41.32,41.41,125364.0,37.767,37.767,37.6213,37.7032,125364.0
2018-12-11 12:20:00,41.41,41.55,41.39,41.41,138871.0,37.7032,37.8307,37.685,37.7032,138871.0
2018-12-11 12:30:00,41.41,41.5,41.37,41.39,165885.0,37.7032,37.7852,37.6668,37.685,165885.0
2018-12-11 12:40:00,41.39,41.49,41.37,41.42,131234.0,37.685,37.7761,37.6668,37.7123,131234.0
2018-12-11 12:50:00,41.42,41.45,41.35,41.37,132556.0,37.7123,37.7397,37.6486,37.6668,132556.0
2018-12-11 13:00:00,41.36,41.41,41.31,41.39,151771.0,37.6577,37.7032,37.6122,37.685,151771.0
2018-12-11 13:10:00,41.4,41.57,41.36,41.55,102296.0,37.6941,37.8489,37.6577,37.8307,102296.0
2018-12-11 13:20:00,41.55,41.63,41.43,41.45,135436.0,37.8307,37.9035,37.7214,37.7397,135436.0
2018-12-11 13:30:00,41.45,41.5,41.38,41.47,140009.0,37.7397,37.7852,37.6759,37.7579,140009.0
2018-12-11 13:40:00,41.47,41.47,41.27,41.3,247711.0,37.7579,37.7579,37.5758,37.6031,247711.0
2018-12-11 13:50:00,41.3,41.33,41.17,41.18,164889.0,37.6031,37.6304,37.4847,37.4938,164889.0
2018-12-11 14:00:00,41.19,41.24,41.14,41.15,124730.0,37.5029,37.5485,37.4574,37.4665,124730.0
2018-12-11 14:10:00,41.14,41.28,41.08,41.25,131191.0,37.4574,37.5849,37.4028,37.5576,131191.0
2018-12-11 14:20:00,41.25,41.43,41.21,41.41,263122.0,37.5576,37.7214,37.5211,37.7032,263122.0
2018-12-11 14:30:00,41.42,41.58,41.42,41.58,214911.0,37.7123,37.858,37.7123,37.858,214911.0
2018-12-11 14:40:00,41.58,41.76,41.57,41.59,266901.0,37.858,38.0219,37.8489,37.8671,266901.0
2018-12-11 14:50:00,41.59,41.64,41.47,41.51,113767.0,37.8671,37.9127,37.7579,37.7943,113767.0
2018-12-11 15:00:00,41.52,41.56,41.41,41.54,138922.0,37.8034,37.8398,37.7032,37.8216,138922.0
2018-12-11 15:10:00,41.54,41.84,41.54,41.76,353911.0,37.8216,38.0947,37.8216,38.0219,353911.0
2018-12-11 15:20:00,41.75,41.77,41.63,41.63,204338.0,38.0128,38.031,37.9035,37.9035,204338.0
2018-12-11 15:30:00,41.63,41.74,41.48,41.56,240117.0,37.9035,38.0037,37.767,37.8398,240117.0
2018-12-11 15:40:00,41.55,41.55,41.39,41.39,250090.0,37.8307,37.8307,37.685,37.685,250090.0
2018-12-11 15:50:00,41.39,41.41,41.23,41.26,580573.0,37.685,37.7032,37.5394,37.5667,580573.0
2018-12-12 09:30:00,41.9,42.1,41.72,42.09,390465.0,38.1494,38.3315,37.9855,38.3224,390465.0
2018-12-12 09:40:00,42.08,42.09,41.91,41.98,269556.0,38.3133,38.3224,38.1585,38.2222,269556.0
2018-12-12 09:50:00,41.98,42.01,41.8,41.92,332932.0,38.2222,38.2495,38.0583,38.1676,332932.0
2018-12-12 10:00:00,41.92,42.02,41.81,41.96,215648.0,38.1676,38.2586,38.0674,38.204,215648.0
2018-12-12 10:10:00,41.97,42.37,41.92,42.35,465529.0,38.2131,38.5773,38.1676,38.5591,465529.0
2018-12-12 10:20:00,42.35,42.46,42.18,42.24,310557.0,38.5591,38.6592,38.4043,38.4589,310557.0
2018-12-12 10:30:00,42.23,42.29,42.09,42.14,265449.0,38.4498,38.5045,38.3224,38.3679,265449.0
2018-12-12 10:40:00,42.14,42.35,42.09,42.35,293167.0,38.3679,38.5591,38.3224,38.5591,293167.0
2018-12-12 10:50:00,42.34,42.51,42.3,42.5,312186.0,38.55,38.7048,38.5136,38.6957,312186.0
2018-12-12 11:00:00,42.51,42.52,42.37,42.47,198181.0,38.7048,38.7139,38.5773,38.6684,198181.0
2018-12-12 11:10:00,42.48,42.6,42.44,42.55,237569.0,38.6775,38.7867,38.641,38.7412,237569.0
2018-12-12 11:20:00,42.56,42.73,42.49,42.66,272826.0,38.7503,38.9051,38.6866,38.8413,272826.0
2018-12-12 11:30:00,42.68,42.7,42.55,42.68,319953.0,38.8596,38.8778,38.7412,38.8596,319953.0
2018-12-12 11:40:00,42.68,42.87,42.66,42.82,302544.0,38.8596,39.0325,38.8413,38.987,302544.0
2018-12-12 11:50:00,42.82,42.85,42.66,42.81,168713.0,38.987,39.0143,38.8413,38.9779,168713.0
2018-12-12 12:00:00,42.82,42.94,42.79,42.85,297058.0,38.987,39.0963,38.9597,39.0143,297058.0
2018-12-12 12:10:00,42.85,42.86,42.75,42.8,253133.0,39.0143,39.0234,38.9233,38.9688,253133.0
2018-12-12 12:20:00,42.8,43.1,42.74,43.05,344854.0,38.9688,39.242,38.9142,39.1964,344854.0
2018-12-12 12:30:00,43.06,43.06,42.95,42.97,222484.0,39.2055,39.2055,39.1054,39.1236,222484.0
2018-12-12 12:40:00,42.96,43.0,42.93,42.98,127871.0,39.1145,39.1509,39.0872,39.1327,127871.0
2018-12-12 12:50:00,42.99,43.09,42.96,43.07,87224.0,39.1418,39.2329,39.1145,39.2146,87224.0
2018-12-12 13:00:00,43.08,43.09,43.01,43.05,126699.0,39.2238,39.2329,39.16,39.1964,126699.0
2018-12-12 13:10:00,43.05,43.13,43.03,43.04,140113.0,39.1964,39.2693,39.1782,39.1873,140113.0
2018-12-12 13:20:00,43.04,43.12,43.02,43.12,101305.0,39.1873,39.2602,39.1691,39.2602,101305.0
2018-12-12 13:30:00,43.13,43.13,42.94,42.99,129013.0,39.2693,39.2693,39.0963,39.1418,129013.0
2018-12-12 13:40:00,42.99,43.02,42.89,42.95,109684.0,39.1418,39.1691,39.0508,39.1054,109684.0
2018-12-12 13:50:00,42.95,42.97,42.77,42.82,93913.0,39.1054,39.1236,38.9415,38.987,93913.0
2018-12-12 14:00:00,42.82,42.82,42.65,42.69,116229.0,38.987,38.987,38.8322,38.8687,116229.0
2018-12-12 14:10:00,42.7,42.72,42.62,42.71,147209.0,38.8778,38.896,38.8049,38.8869,147209.0
2018-12-12 14:20:00,42.71,42.74,42.42,42.47,166191.0,38.8869,38.9142,38.6228,38.6684,166191.0
2018-12-12 14:30:00,42.47,42.48,42.32,42.37,226211.0,38.6684,38.6775,38.5318,38.5773,226211.0
2018-12-12 14:40:00,42.37,42.4,42.21,42.24,202970.0,38.5773,38.6046,38.4316,38.4589,202970.0
2018-12-12 14:50:00,42.23,42.45,42.17,42.4,146942.0,38.4498,38.6501,38.3952,38.6046,146942.0
2018-12-12 15:00:00,42.4,42.46,42.29,42.43,179724.0,38.6046,38.6592,38.5045,38.6319,179724.0
2018-12-12 15:10:00,42.43,42.46,42.17,42.21,194967.0,38.6319,38.6592,38.3952,38.4316,194967.0
2018-12-12 15:20:00,42.2,42.41,42.19,42.29,269577.0,38.4225,38.6137,38.4134,38.5045,269577.0
2018-12-12 15:30:00,42.3,42.35,42.18,42.26,339224.0,38.5136,38.5591,38.4043,38.4772,339224.0
2018-12-12 15:40:00,42.27,42.28,42.06,42.09,413190.0,38.4863,38.4954,38.2951,38.3224,413190.0
2018-12-12 15:50:00,42.08,42.09,41.86,41.89,587634.0,38.3133,38.3224,38.113,38.1403,587634.0
2018-12-13 09:30:00,41.78,42.02,41.72,41.86,281353.0,38.0401,38.2586,37.9855,38.113,281353.0
2018-12-13 09:40:00,41.87,41.93,41.64,41.76,199292.0,38.1221,38.1767,37.9127,38.0219,199292.0
2018-12-13 09:50:00,41.76,41.94,41.71,41.76,254398.0,38.0219,38.1858,37.9764,38.0219,254398.0
2018-12-13 10:00:00,41.77,42.02,41.69,42.0,157423.0,38.031,38.2586,37.9582,38.2404,157423.0
2018-12-13 10:10:00,42.0,42.12,41.98,42.01,151539.0,38.2404,38.3497,38.2222,38.2495,151539.0
2018-12-13 10:20:00,42.01,42.2,41.92,42.01,116664.0,38.2495,38.4225,38.1676,38.2495,116664.0
2018-12-13 10:30:00,42.01,42.37,41.91,42.34,154126.0,38.2495,38.5773,38.1585,38.55,154126.0
2018-12-13 10:40:00,42.33,42.34,42.14,42.17,144309.0,38.5409,38.55,38.3679,38.3952,144309.0
2018-12-13 10:50:00,42.18,42.18,41.98,42.12,147623.0,38.4043,38.4043,38.2222,38.3497,147623.0
2018-12-13 11:00:00,42.13,42.14,41.92,42.05,118676.0,38.3588,38.3679,38.1676,38.286,118676.0
2018-12-13 11:10:00,42.04,42.04,41.82,41.92,130598.0,38.2768,38.2768,38.0765,38.1676,130598.0
2018-12-13 11:20:00,41.92,42.0,41.87,41.99,186975.0,38.1676,38.2404,38.1221,38.2313,186975.0
2018-12-13 11:30:00,41.99,42.04,41.89,41.93,147479.0,38.2313,38.2768,38.1403,38.1767,147479.0
2018-12-13 11:40:00,41.91,42.09,41.83,41.93,195059.0,38.1585,38.3224,38.0856,38.1767,195059.0
2018-12-13 11:50:00,41.92,41.92,41.77,41.78,113857.0,38.1676,38.1676,38.031,38.0401,113857.0
2018-12-13 12:00:00,41.78,41.85,41.66,41.73,119832.0,38.0401,38.1039,37.9309,37.9946,119832.0
2018-12-13 12:10:00,41.72,41.84,41.67,41.79,133494.0,37.9855,38.0947,37.94,38.0492,133494.0
2018-12-13 12:20:00,41.8,41.8,41.69,41.7,74798.0,38.0583,38.0583,37.9582,37.9673,74798.0
2018-12-13 12:30:00,41.7,41.89,41.69,41.86,143582.0,37.9673,38.1403,37.9582,38.113,143582.0
2018-12-13 12:40:00,41.86,41.87,41.71,41.73,65311.0,38.113,38.1221,37.9764,37.9946,65311.0
2018-12-13 12:50:00,41.72,41.78,41.66,41.73,144936.0,37.9855,38.0401,37.9309,37.9946,144936.0
2018-12-13 13:00:00,41.73,41.75,41.55,41.62,225485.0,37.9946,38.0128,37.8307,37.8944,225485.0
2018-12-13 13:10:00,41.62,41.71,41.58,41.6,76953.0,37.8944,37.9764,37.858,37.8762,76953.0
2018-12-13 13:20:00,41.6,41.71,41.52,41.61,119519.0,37.8762,37.9764,37.8034,37.8853,119519.0
2018-12-13 13:30:00,41.61,41.72,41.53,41.66,112525.0,37.8853,37.9855,37.8125,37.9309,112525.0
2018-12-13 13:40:00,41.66,41.7,41.56,41.58,103827.0,37.9309,37.9673,37.8398,37.858,103827.0
2018-12-13 13:50:00,41.58,41.65,41.44,41.47,134226.0,37.858,37.9218,37.7306,37.7579,134226.0
2018-12-13 14:00:00,41.47,41.5,41.27,41.3,140522.0,37.7579,37.7852,37.5758,37.6031,140522.0
2018-12-13 14:10:00,41.29,41.41,41.27,41.4,107121.0,37.594,37.7032,37.5758,37.6941,107121.0
2018-12-13 14:20:00,41.41,41.41,41.18,41.32,169145.0,37.7032,37.7032,37.4938,37.6213,169145.0
2018-12-13 14:30:00,41.32,41.38,41.25,41.36,223143.0,37.6213,37.6759,37.5576,37.6577,223143.0
2018-12-13 14:40:00,41.36,41.44,41.33,41.33,144621.0,37.6577,37.7306,37.6304,37.6304,144621.0
2018-12-13 14:50:00,41.32,41.42,41.29,41.36,210436.0,37.6213,37.7123,37.594,37.6577,210436.0
2018-12-13 15:00:00,41.36,41.37,41.17,41.17,140820.0,37.6577,37.6668,37.4847,37.4847,140820.0
2018-12-13 15:10:00,41.17,41.28,41.12,41.25,259731.0,37.4847,37.5849,37.4392,37.5576,259731.0
2018-12-13 15:20:00,41.26,41.32,41.24,41.26,321154.0,37.5667,37.6213,37.5485,37.5667,321154.0
2018-12-13 15:30:00,41.26,41.36,41.22,41.32,293580.0,37.5667,37.6577,37.5302,37.6213,293580.0
2018-12-13 15:40:00,41.31,41.46,41.31,41.41,308051.0,37.6122,37.7488,37.6122,37.7032,308051.0
2018-12-13 15:50:00,41.41,41.44,41.36,41.42,826403.0,37.7032,37.7306,37.6577,37.7123,826403.0
2018-12-14 09:30:00,40.72,41.02,40.43,41.0,437210.0,37.075,37.3481,36.811,37.3299,437210.0
2018-12-14 09:40:00,41.0,41.39,40.93,41.36,233976.0,37.3299,37.685,37.2662,37.6577,233976.0
2018-12-14 09:50:00,41.35,41.67,41.28,41.63,148225.0,37.6486,37.94,37.5849,37.9035,148225.0
2018-12-14 10:00:00,41.62,41.83,41.61,41.77,200682.0,37.8944,38.0856,37.8853,38.031,200682.0
2018-12-14 10:10:00,41.78,41.9,41.74,41.84,217684.0,38.0401,38.1494,38.0037,38.0947,217684.0
2018-12-14 10:20:00,41.84,41.91,41.55,41.55,224757.0,38.0947,38.1585,37.8307,37.8307,224757.0
2018-12-14 10:30:00,41.54,41.56,41.4,41.51,130956.0,37.8216,37.8398,37.6941,37.7943,130956.0
2018-12-14 10:40:00,41.5,41.7,41.36,41.7,125711.0,37.7852,37.9673,37.6577,37.9673,125711.0
2018-12-14 10:50:00,41.69,41.82,41.64,41.65,168469.0,37.9582,38.0765,37.9127,37.9218,168469.0
2018-12-14 11:00:00,41.65,41.81,41.63,41.74,128959.0,37.9218,38.0674,37.9035,38.0037,128959.0
2018-12-14 11:10:00,41.74,41.74,41.61,41.7,129880.0,38.0037,38.0037,37.8853,37.9673,129880.0
2018-12-14 11:20:00,41.69,41.72,41.5,41.6,140188.0,37.9582,37.9855,37.7852,37.8762,140188.0
2018-12-14 11:30:00,41.6,41.68,41.52,41.62,92763.0,37.8762,37.9491,37.8034,37.8944,92763.0
2018-12-14 11:40:00,41.62,41.66,41.33,41.34,118024.0,37.8944,37.9309,37.6304,37.6395,118024.0
2018-12-14 11:50:00,41.34,41.36,41.21,41.28,148520.0,37.6395,37.6577,37.5211,37.5849,148520.0
2018-12-14 12:00:00,41.28,41.36,41.2,41.25,139707.0,37.5849,37.6577,37.512,37.5576,139707.0
2018-12-14 12:10:00,41.24,41.4,41.23,41.38,129769.0,37.5485,37.6941,37.5394,37.6759,129769.0
2018-12-14 12:20:00,41.39,41.47,41.38,41.45,63022.0,37.685,37.7579,37.6759,37.7397,63022.0
2018-12-14 12:30:00,41.45,41.53,41.44,41.46,86162.0,37.7397,37.8125,37.7306,37.7488,86162.0
2018-12-14 12:40:00,41.44,41.49,41.32,41.36,106451.0,37.7306,37.7761,37.6213,37.6577,106451.0
2018-12-14 12:50:00,41.37,41.43,41.34,41.37,104666.0,37.6668,37.7214,37.6395,37.6668,104666.0
2018-12-14 13:00:00,41.37,41.49,41.32,41.48,128526.0,37.6668,37.7761,37.6213,37.767,128526.0
2018-12-14 13:10:00,41.47,41.55,41.45,41.48,77732.0,37.7579,37.8307,37.7397,37.767,77732.0
2018-12-14 13:20:00,41.48,41.52,41.41,41.47,79472.0,37.767,37.8034,37.7032,37.7579,79472.0
2018-12-14 13:30:00,41.46,41.49,41.35,41.39,103661.0,37.7488,37.7761,37.6486,37.685,103661.0
2018-12-14 13:40:00,41.38,41.46,41.35,41.38,64192.0,37.6759,37.7488,37.6486,37.6759,64192.0
2018-12-14 13:50:00,41.39,41.43,41.24,41.24,44223.0,37.685,37.7214,37.5485,37.5485,44223.0
2018-12-14 14:00:00,41.24,41.27,41.19,41.24,47693.0,37.5485,37.5758,37.5029,37.5485,47693.0
2018-12-14 14:10:00,41.24,41.24,41.13,41.16,51293.0,37.5485,37.5485,37.4483,37.4756,51293.0
2018-12-14 14:20:00,41.17,41.26,41.13,41.17,94792.0,37.4847,37.5667,37.4483,37.4847,94792.0
2018-12-14 14:30:00,41.17,41.18,41.08,41.1,260107.0,37.4847,37.4938,37.4028,37.421,260107.0
2018-12-14 14:40:00,41.09,41.14,41.01,41.06,68137.0,37.4119,37.4574,37.339,37.3846,68137.0
2018-12-14 14:50:00,41.06,41.18,41.01,41.14,95572.0,37.3846,37.4938,37.339,37.4574,95572.0
2018-12-14 15:00:00,41.13,41.23,41.09,41.16,109643.0,37.4483,37.5394,37.4119,37.4756,109643.0
2018-12-14 15:10:00,41.17,41.39,41.16,41.29,192636.0,37.4847,37.685,37.4756,37.594,192636.0
2018-12-14 15:20:00,41.29,41.3,41.17,41.2,257378.0,37.594,37.6031,37.4847,37.512,257378.0
2018-12-14 15:30:00,41.19,41.22,41.08,41.15,273500.0,37.5029,37.5302,37.4028,37.4665,273500.0
2018-12-14 15:40:00,41.14,41.18,41.04,41.11,324207.0,37.4574,37.4938,37.3664,37.4301,324207.0
2018-12-14 15:50:00,41.11,41.21,41.08,41.2,529804.0,37.4301,37.5211,37.4028,37.512,529804.0
2018-12-17 09:30:00,40.89,40.99,40.5,40.92,334998.0,37.2298,37.3208,36.8747,37.2571,334998.0
2018-12-17 09:40:00,40.91,41.0,40.6,40.73,218498.0,37.248,37.3299,36.9657,37.0841,218498.0
2018-12-17 09:50:00,40.73,41.06,40.63,41.05,108460.0,37.0841,37.3846,36.9931,37.3755,108460.0
2018-12-17 10:00:00,41.05,41.2,40.98,41.06,190246.0,37.3755,37.512,37.3117,37.3846,190246.0
2018-12-17 10:10:00,41.05,41.29,40.99,41.21,281269.0,37.3755,37.594,37.3208,37.5211,281269.0
2018-12-17 10:20:00,41.21,41.45,41.13,41.34,186567.0,37.5211,37.7397,37.4483,37.6395,186567.0
2018-12-17 10:30:00,41.34,41.42,41.07,41.13,220125.0,37.6395,37.7123,37.3937,37.4483,220125.0
2018-12-17 10:40:00,41.13,41.28,41.1,41.23,190895.0,37.4483,37.5849,37.421,37.5394,190895.0
2018-12-17 10:50:00,41.23,41.23,41.09,41.2,212652.0,37.5394,37.5394,37.4119,37.512,212652.0
2018-12-17 11:00:00,41.2,41.67,41.17,41.62,217352.0,37.512,37.94,37.4847,37.8944,217352.0
2018-12-17 11:10:00,41.63,41.69,41.52,41.63,136508.0,37.9035,37.9582,37.8034,37.9035,136508.0
2018-12-17 11:20:00,41.62,41.73,41.51,41.52,164662.0,37.8944,37.9946,37.7943,37.8034,164662.0
2018-12-17 11:30:00,41.52,41.54,41.32,41.32,125514.0,37.8034,37.8216,37.6213,37.6213,125514.0
2018-12-17 11:40:00,41.32,41.33,41.2,41.33,140685.0,37.6213,37.6304,37.512,37.6304,140685.0
2018-12-17 11:50:00,41.34,41.45,41.3,41.41,58837.0,37.6395,37.7397,37.6031,37.7032,58837.0
2018-12-17 12:00:00,41.42,41.44,41.31,41.36,50193.0,37.7123,37.7306,37.6122,37.6577,50193.0
2018-12-17 12:10:00,41.36,41.37,41.26,41.36,58924.0,37.6577,37.6668,37.5667,37.6577,58924.0
2018-12-17 12:20:00,41.36,41.46,41.36,41.46,85760.0,37.6577,37.7488,37.6577,37.7488,85760.0
2018-12-17 12:30:00,41.45,41.45,41.26,41.3,94536.0,37.7397,37.7397,37.5667,37.6031,94536.0
2018-12-17 12:40:00,41.3,41.41,41.23,41.41,77879.0,37.6031,37.7032,37.5394,37.7032,77879.0
2018-12-17 12:50:00,41.4,41.44,41.24,41.28,107681.0,37.6941,37.7306,37.5485,37.5849,107681.0
2018-12-17 13:00:00,41.28,41.29,41.17,41.18,68911.0,37.5849,37.594,37.4847,37.4938,68911.0
2018-12-17 13:10:00,41.17,41.24,41.13,41.14,62136.0,37.4847,37.5485,37.4483,37.4574,62136.0
2018-12-17 13:20:00,41.14,41.24,41.02,41.16,99275.0,37.4574,37.5485,37.3481,37.4756,99275.0
2018-12-17 13:30:00,41.16,41.23,40.94,41.0,95717.0,37.4756,37.5394,37.2753,37.3299,95717.0
2018-12-17 13:40:00,41.01,41.12,40.98,41.03,69194.0,37.339,37.4392,37.3117,37.3573,69194.0
2018-12-17 13:50:00,41.04,41.17,40.99,41.03,129747.0,37.3664,37.4847,37.3208,37.3573,129747.0
2018-12-17 14:00:00,41.01,41.05,40.89,40.98,132713.0,37.339,37.3755,37.2298,37.3117,132713.0
2018-12-17 14:10:00,40.98,41.04,40.94,41.01,74576.0,37.3117,37.3664,37.2753,37.339,74576.0
2018-12-17 14:20:00,41.0,41.13,40.9,40.93,98466.0,37.3299,37.4483,37.2389,37.2662,98466.0
2018-12-17 14:30:00,40.93,41.0,40.85,40.89,99248.0,37.2662,37.3299,37.1934,37.2298,99248.0
2018-12-17 14:40:00,40.89,41.02,40.82,40.85,100036.0,37.2298,37.3481,37.1661,37.1934,100036.0
2018-12-17 14:50:00,40.84,40.85,40.69,40.75,79148.0,37.1843,37.1934,37.0477,37.1023,79148.0
2018-12-17 15:00:00,40.75,40.81,40.65,40.66,128335.0,37.1023,37.1569,37.0113,37.0204,128335.0
2018-12-17 15:10:00,40.66,40.88,40.66,40.73,163793.0,37.0204,37.2207,37.0204,37.0841,163793.0
2018-12-17 15:20:00,40.73,40.76,40.53,40.61,176626.0,37.0841,37.1114,36.902,36.9748,176626.0
2018-12-17 15:30:00,40.61,40.62,40.48,40.52,283696.0,36.9748,36.984,36.8565,36.8929,283696.0
2018-12-17 15:40:00,40.53,40.59,40.44,40.53,494796.0,36.902,36.9566,36.8201,36.902,494796.0
2018-12-17 15:50:00,40.54,40.74,40.51,40.7,432555.0,36.9111,37.0932,36.8838,37.0568,432555.0
2018-12-18 09:30:00,41.04,41.21,40.99,41.08,238434.0,37.3664,37.5211,37.3208,37.4028,238434.0
2018-12-18 09:40:00,41.08,41.33,40.89,41.31,345595.0,37.4028,37.6304,37.2298,37.6122,345595.0
2018-12-18 09:50:00,41.31,41.4,41.24,41.35,142265.0,37.6122,37.6941,37.5485,37.6486,142265.0
2018-12-18 10:00:00,41.34,41.36,41.18,41.31,204583.0,37.6395,37.6577,37.4938,37.6122,204583.0
2018-12-18 10:10:00,41.32,41.39,41.27,41.39,142073.0,37.6213,37.685,37.5758,37.685,142073.0
2018-12-18 10:20:00,41.39,41.41,41.12,41.23,202133.0,37.685,37.7032,37.4392,37.5394,202133.0
2018-12-18 10:30:00,41.22,41.45,41.21,41.39,142090.0,37.5302,37.7397,37.5211,37.685,142090.0
2018-12-18 10:40:00,41.39,41.4,41.13,41.2,225248.0,37.685,37.6941,37.4483,37.512,225248.0
2018-12-18 10:50:00,41.19,41.21,41.08,41.13,179794.0,37.5029,37.5211,37.4028,37.4483,179794.0
2018-12-18 11:00:00,41.13,41.21,40.99,41.0,231184.0,37.4483,37.5211,37.3208,37.3299,231184.0
2018-12-18 11:10:00,41.0,41.06,40.91,40.96,108907.0,37.3299,37.3846,37.248,37.2935,108907.0
2018-12-18 11:20:00,40.95,40.96,40.78,40.86,136966.0,37.2844,37.2935,37.1296,37.2025,136966.0
2018-12-18 11:30:00,40.87,41.04,40.86,41.01,163245.0,37.2116,37.3664,37.2025,37.339,163245.0
2018-12-18 11:40:00,41.0,41.01,40.82,40.96,66740.0,37.3299,37.339,37.1661,37.2935,66740.0
2018-12-18 11:50:00,40.97,41.0,40.81,40.85,73460.0,37.3026,37.3299,37.1569,37.1934,73460.0
2018-12-18 12:00:00,40.85,41.01,40.82,40.96,68418.0,37.1934,37.339,37.1661,37.2935,68418.0
2018-12-18 12:10:00,40.96,41.06,40.94,41.06,122432.0,37.2935,37.3846,37.2753,37.3846,122432.0
2018-12-18 12:20:00,41.05,41.09,40.98,41.04,135814.0,37.3755,37.4119,37.3117,37.3664,135814.0
2018-12-18 12:30:00,41.04,41.05,40.88,40.89,69353.0,37.3664,37.3755,37.2207,37.2298,69353.0
2018-12-18 12:40:00,40.89,40.91,40.81,40.87,81165.0,37.2298,37.248,37.1569,37.2116,81165.0
2018-12-18 12:50:00,40.87,40.98,40.85,40.94,61436.0,37.2116,37.3117,37.1934,37.2753,61436.0
2018-12-18 13:00:00,40.94,40.98,40.88,40.97,65745.0,37.2753,37.3117,37.2207,37.3026,65745.0
2018-12-18 13:10:00,40.97,41.01,40.92,40.93,61748.0,37.3026,37.339,37.2571,37.2662,61748.0
2018-12-18 13:20:00,40.92,40.95,40.75,40.79,83831.0,37.2571,37.2844,37.1023,37.1387,83831.0
2018-12-18 13:30:00,40.79,40.8,40.66,40.7,93375.0,37.1387,37.1478,37.0204,37.0568,93375.0
2018-12-18 13:40:00,40.7,40.71,40.59,40.66,119526.0,37.0568,37.0659,36.9566,37.0204,119526.0
2018-12-18 13:50:00,40.66,40.66,40.49,40.53,116350.0,37.0204,37.0204,36.8656,36.902,116350.0
2018-12-18 14:00:00,40.52,40.64,40.49,40.63,150524.0,36.8929,37.0022,36.8656,36.9931,150524.0
2018-12-18 14:10:00,40.63,40.66,40.48,40.56,172034.0,36.9931,37.0204,36.8565,36.9293,172034.0
2018-12-18 14:20:00,40.56,40.57,40.48,40.52,129096.0,36.9293,36.9384,36.8565,36.8929,129096.0
2018-12-18 14:30:00,40.52,40.52,40.36,40.47,232664.0,36.8929,36.8929,36.7472,36.8474,232664.0
2018-12-18 14:40:00,40.48,40.49,40.26,40.39,392573.0,36.8565,36.8656,36.6562,36.7745,392573.0
2018-12-18 14:50:00,40.39,40.39,40.2,40.24,316338.0,36.7745,36.7745,36.6016,36.638,316338.0
2018-12-18 15:00:00,40.24,40.44,40.2,40.35,422846.0,36.638,36.8201,36.6016,36.7381,422846.0
2018-12-18 15:10:00,40.34,40.54,40.33,40.48,278281.0,36.729,36.9111,36.7199,36.8565,278281.0
2018-12-18 15:20:00,40.48,40.52,40.3,40.34,258390.0,36.8565,36.8929,36.6926,36.729,258390.0
2018-12-18 15:30:00,40.35,40.54,40.34,40.47,260734.0,36.7381,36.9111,36.729,36.8474,260734.0
2018-12-18 15:40:00,40.47,40.62,40.46,40.58,564215.0,36.8474,36.984,36.8383,36.9475,564215.0
2018-12-18 15:50:00,40.57,40.62,40.43,40.44,522312.0,36.9384,36.984,36.811,36.8201,522312.0
2018-12-19 09:30:00,40.39,40.78,40.31,40.53,167899.0,36.7745,37.1296,36.7017,36.902,167899.0
2018-12-19 09:40:00,40.53,40.78,40.52,40.78,100847.0,36.902,37.1296,36.8929,37.1296,100847.0
2018-12-19 09:50:00,40.77,40.95,40.54,40.73,157561.0,37.1205,37.2844,36.9111,37.0841,157561.0
2018-12-19 10:00:00,40.73,40.87,40.7,40.79,146519.0,37.0841,37.2116,37.0568,37.1387,146519.0
2018-12-19 10:10:00,40.79,40.86,40.73,40.83,264409.0,37.1387,37.2025,37.0841,37.1752,264409.0
2018-12-19 10:20:00,40.84,40.9,40.75,40.81,204331.0,37.1843,37.2389,37.1023,37.1569,204331.0
2018-12-19 10:30:00,40.82,40.96,40.8,40.86,173144.0,37.1661,37.2935,37.1478,37.2025,173144.0
2018-12-19 10:40:00,40.86,40.93,40.77,40.78,171041.0,37.2025,37.2662,37.1205,37.1296,171041.0
2018-12-19 10:50:00,40.78,40.95,40.78,40.85,89219.0,37.1296,37.2844,37.1296,37.1934,89219.0
2018-12-19 11:00:00,40.86,40.92,40.81,40.88,171034.0,37.2025,37.2571,37.1569,37.2207,171034.0
2018-12-19 11:10:00,40.88,40.88,40.73,40.77,111858.0,37.2207,37.2207,37.0841,37.1205,111858.0
2018-12-19 11:20:00,40.77,40.79,40.66,40.68,110384.0,37.1205,37.1387,37.0204,37.0386,110384.0
2018-12-19 11:30:00,40.68,40.68,40.58,40.61,89506.0,37.0386,37.0386,36.9475,36.9748,89506.0
2018-12-19 11:40:00,40.61,40.68,40.53,40.67,118721.0,36.9748,37.0386,36.902,37.0295,118721.0
2018-12-19 11:50:00,40.68,40.77,40.67,40.75,205879.0,37.0386,37.1205,37.0295,37.1023,205879.0
2018-12-19 12:00:00,40.75,40.84,40.73,40.82,134598.0,37.1023,37.1843,37.0841,37.1661,134598.0
2018-12-19 12:10:00,40.82,40.82,40.68,40.82,180755.0,37.1661,37.1661,37.0386,37.1661,180755.0
2018-12-19 12:20:00,40.82,40.9,40.8,40.87,38162.0,37.1661,37.2389,37.1478,37.2116,38162.0
2018-12-19 12:30:00,40.87,40.87,40.8,40.86,43324.0,37.2116,37.2116,37.1478,37.2025,43324.0
2018-12-19 12:40:00,40.86,40.94,40.8,40.94,54460.0,37.2025,37.2753,37.1478,37.2753,54460.0
2018-12-19 12:50:00,40.95,41.03,40.93,40.93,120180.0,37.2844,37.3573,37.2662,37.2662,120180.0
2018-12-19 13:00:00,40.93,40.99,40.87,40.9,51948.0,37.2662,37.3208,37.2116,37.2389,51948.0
2018-12-19 13:10:00,40.9,40.93,40.86,40.93,63629.0,37.2389,37.2662,37.2025,37.2662,63629.0
2018-12-19 13:20:00,40.93,40.94,40.77,40.78,104138.0,37.2662,37.2753,37.1205,37.1296,104138.0
2018-12-19 13:30:00,40.78,40.83,40.74,40.74,95677.0,37.1296,37.1752,37.0932,37.0932,95677.0
2018-12-19 13:40:00,40.75,40.81,40.73,40.76,401516.0,37.1023,37.1569,37.0841,37.1114,401516.0
2018-12-19 13:50:00,40.75,41.14,40.64,41.11,296463.0,37.1023,37.4574,37.0022,37.4301,296463.0
2018-12-19 14:00:00,41.09,41.14,40.29,40.45,405742.0,37.4119,37.4574,36.6835,36.8292,405742.0
2018-12-19 14:10:00,40.46,40.47,40.1,40.44,352594.0,36.8383,36.8474,36.5105,36.8201,352594.0
2018-12-19 14:20:00,40.44,40.58,40.32,40.57,357419.0,36.8201,36.9475,36.7108,36.9384,357419.0
2018-12-19 14:30:00,40.58,40.9,40.47,40.8,400693.0,36.9475,37.2389,36.8474,37.1478,400693.0
2018-12-19 14:40:00,40.79,40.79,40.2,40.38,588626.0,37.1387,37.1387,36.6016,36.7654,588626.0
2018-12-19 14:50:00,40.38,40.39,39.91,40.0,588419.0,36.7654,36.7745,36.3375,36.4195,588419.0
2018-12-19 15:00:00,40.0,40.01,39.4,39.74,866789.0,36.4195,36.4286,35.8732,36.1827,866789.0
2018-12-19 15:10:00,39.74,39.92,39.58,39.72,566611.0,36.1827,36.3466,36.037,36.1645,566611.0
2018-12-19 15:20:00,39.72,39.95,39.53,39.57,657354.0,36.1645,36.3739,35.9915,36.0279,657354.0
2018-12-19 15:30:00,39.58,39.77,39.56,39.71,628343.0,36.037,36.21,36.0188,36.1554,628343.0
2018-12-19 15:40:00,39.71,39.88,39.55,39.88,595715.0,36.1554,36.3102,36.0097,36.3102,595715.0
2018-12-19 15:50:00,39.88,39.93,39.68,39.72,1241049.0,36.3102,36.3557,36.1281,36.1645,1241049.0
2018-12-20 09:30:00,39.38,39.84,39.38,39.66,659746.0,35.855,36.2738,35.855,36.1099,659746.0
2018-12-20 09:40:00,39.66,39.71,39.42,39.51,595699.0,36.1099,36.1554,35.8914,35.9733,595699.0
2018-12-20 09:50:00,39.5,39.65,39.31,39.58,378172.0,35.9642,36.1008,35.7912,36.037,378172.0
2018-12-20 10:00:00,39.56,39.89,39.53,39.85,112289.0,36.0188,36.3193,35.9915,36.2829,112289.0
2018-12-20 10:10:00,39.85,39.87,39.6,39.62,148044.0,36.2829,36.3011,36.0553,36.0735,148044.0
2018-12-20 10:20:00,39.62,39.73,39.57,39.63,186195.0,36.0735,36.1736,36.0279,36.0826,186195.0
2018-12-20 10:30:00,39.62,39.88,39.59,39.83,262812.0,36.0735,36.3102,36.0462,36.2647,262812.0
2018-12-20 10:40:00,39.84,39.97,39.75,39.76,329638.0,36.2738,36.3921,36.1918,36.2009,329638.0
2018-12-20 10:50:00,39.76,39.77,39.56,39.7,314177.0,36.2009,36.21,36.0188,36.1463,314177.0
2018-12-20 11:00:00,39.68,39.75,39.55,39.62,266425.0,36.1281,36.1918,36.0097,36.0735,266425.0
2018-12-20 11:10:00,39.62,39.66,39.51,39.54,279492.0,36.0735,36.1099,35.9733,36.0006,279492.0
2018-12-20 11:20:00,39.53,39.55,39.38,39.5,366077.0,35.9915,36.0097,35.855,35.9642,366077.0
2018-12-20 11:30:00,39.49,39.56,39.41,39.43,347444.0,35.9551,36.0188,35.8823,35.9005,347444.0
2018-12-20 11:40:00,39.43,39.64,39.42,39.51,498954.0,35.9005,36.0917,35.8914,35.9733,498954.0
2018-12-20 11:50:00,39.52,39.73,39.39,39.56,438434.0,35.9824,36.1736,35.8641,36.0188,438434.0
2018-12-20 12:00:00,39.57,39.82,39.56,39.73,253295.0,36.0279,36.2556,36.0188,36.1736,253295.0
2018-12-20 12:10:00,39.73,39.94,39.7,39.91,235531.0,36.1736,36.3648,36.1463,36.3375,235531.0
2018-12-20 12:20:00,39.91,40.09,39.86,40.09,172733.0,36.3375,36.5014,36.292,36.5014,172733.0
2018-12-20 12:30:00,40.08,40.08,39.89,39.91,247543.0,36.4923,36.4923,36.3193,36.3375,247543.0
2018-12-20 12:40:00,39.9,39.96,39.79,39.8,129402.0,36.3284,36.383,36.2283,36.2374,129402.0
2018-12-20 12:50:00,39.81,39.88,39.69,39.85,104154.0,36.2465,36.3102,36.1372,36.2829,104154.0
2018-12-20 13:00:00,39.84,39.88,39.69,39.7,128209.0,36.2738,36.3102,36.1372,36.1463,128209.0
2018-12-20 13:10:00,39.7,39.92,39.68,39.86,103128.0,36.1463,36.3466,36.1281,36.292,103128.0
2018-12-20 13:20:00,39.86,39.94,39.78,39.85,152545.0,36.292,36.3648,36.2191,36.2829,152545.0
2018-12-20 13:30:00,39.84,39.91,39.78,39.86,119851.0,36.2738,36.3375,36.2191,36.292,119851.0
2018-12-20 13:40:00,39.86,39.9,39.69,39.84,160433.0,36.292,36.3284,36.1372,36.2738,160433.0
2018-12-20 13:50:00,39.84,39.89,39.7,39.71,214495.0,36.2738,36.3193,36.1463,36.1554,214495.0
2018-12-20 14:00:00,39.72,39.75,39.43,39.47,461218.0,36.1645,36.1918,35.9005,35.9369,461218.0
2018-12-20 14:10:00,39.47,39.47,39.23,39.24,490162.0,35.9369,35.9369,35.7184,35.7275,490162.0
2018-12-20 14:20:00,39.25,39.56,39.24,39.55,408813.0,35.7366,36.0188,35.7275,36.0097,408813.0
2018-12-20 14:30:00,39.53,39.78,39.49,39.59,264627.0,35.9915,36.2191,35.9551,36.0462,264627.0
2018-12-20 14:40:00,39.58,39.97,39.57,39.93,403994.0,36.037,36.3921,36.0279,36.3557,403994.0
2018-12-20 14:50:00,39.92,39.93,39.69,39.75,352227.0,36.3466,36.3557,36.1372,36.1918,352227.0
2018-12-20 15:00:00,39.74,39.76,39.49,39.7,252224.0,36.1827,36.2009,35.9551,36.1463,252224.0
2018-12-20 15:10:00,39.71,39.79,39.63,39.65,308553.0,36.1554,36.2283,36.0826,36.1008,308553.0
2018-12-20 15:20:00,39.65,39.84,39.58,39.58,422292.0,36.1008,36.2738,36.037,36.037,422292.0
2018-12-20 15:30:00,39.6,39.87,39.57,39.8,450905.0,36.0553,36.3011,36.0279,36.2374,450905.0
2018-12-20 15:40:00,39.8,39.85,39.45,39.55,441760.0,36.2374,36.2829,35.9187,36.0097,441760.0
2018-12-20 15:50:00,39.55,39.63,39.41,39.61,765146.0,36.0097,36.0826,35.8823,36.0644,765146.0
2018-12-21 09:30:00,39.25,39.8,39.25,39.51,2119197.0,35.7366,36.2374,35.7366,35.9733,2119197.0
2018-12-21 09:40:00,39.5,39.51,39.03,39.22,323567.0,35.9642,35.9733,35.5363,35.7093,323567.0
2018-12-21 09:50:00,39.21,39.5,39.12,39.48,168610.0,35.7002,35.9642,35.6182,35.946,168610.0
2018-12-21 10:00:00,39.47,39.55,39.36,39.55,166797.0,35.9369,36.0097,35.8367,36.0097,166797.0
2018-12-21 10:10:00,39.55,40.13,39.53,40.02,308295.0,36.0097,36.5378,35.9915,36.4377,308295.0
2018-12-21 10:20:00,40.03,40.11,39.84,39.95,159186.0,36.4468,36.5196,36.2738,36.3739,159186.0
2018-12-21 10:30:00,39.97,40.01,39.8,39.81,134467.0,36.3921,36.4286,36.2374,36.2465,134467.0
2018-12-21 10:40:00,39.8,39.9,39.74,39.79,87932.0,36.2374,36.3284,36.1827,36.2283,87932.0
2018-12-21 10:50:00,39.78,39.84,39.59,39.6,181998.0,36.2191,36.2738,36.0462,36.0553,181998.0
2018-12-21 11:00:00,39.61,39.61,39.29,39.3,228616.0,36.0644,36.0644,35.773,35.7821,228616.0
2018-12-21 11:10:00,39.3,39.48,39.28,39.45,221135.0,35.7821,35.946,35.7639,35.9187,221135.0
2018-12-21 11:20:00,39.46,39.54,39.36,39.51,247492.0,35.9278,36.0006,35.8367,35.9733,247492.0
2018-12-21 11:30:00,39.52,39.66,39.45,39.57,193854.0,35.9824,36.1099,35.9187,36.0279,193854.0
2018-12-21 11:40:00,39.57,39.64,39.47,39.49,127370.0,36.0279,36.0917,35.9369,35.9551,127370.0
2018-12-21 11:50:00,39.49,39.57,39.41,39.46,316660.0,35.9551,36.0279,35.8823,35.9278,316660.0
2018-12-21 12:00:00,39.47,39.47,39.25,39.3,151167.0,35.9369,35.9369,35.7366,35.7821,151167.0
2018-12-21 12:10:00,39.31,39.31,39.16,39.18,216061.0,35.7912,35.7912,35.6546,35.6729,216061.0
2018-12-21 12:20:00,39.18,39.27,39.08,39.1,302809.0,35.6729,35.7548,35.5818,35.6,302809.0
2018-12-21 12:30:00,39.1,39.17,38.92,39.17,266144.0,35.6,35.6637,35.4361,35.6637,266144.0
2018-12-21 12:40:00,39.16,39.46,39.14,39.3,343560.0,35.6546,35.9278,35.6364,35.7821,343560.0
2018-12-21 12:50:00,39.3,39.32,39.19,39.32,633348.0,35.7821,35.8003,35.682,35.8003,633348.0
2018-12-21 13:00:00,39.32,39.39,39.23,39.33,260852.0,35.8003,35.8641,35.7184,35.8094,260852.0
2018-12-21 13:10:00,39.32,39.37,39.24,39.31,141708.0,35.8003,35.8458,35.7275,35.7912,141708.0
2018-12-21 13:20:00,39.32,39.45,39.29,39.39,144327.0,35.8003,35.9187,35.773,35.8641,144327.0
2018-12-21 13:30:00,39.39,39.54,39.34,39.54,185149.0,35.8641,36.0006,35.8185,36.0006,185149.0
2018-12-21 13:40:00,39.53,39.58,39.44,39.45,122427.0,35.9915,36.037,35.9096,35.9187,122427.0
2018-12-21 13:50:00,39.45,39.53,39.36,39.41,103710.0,35.9187,35.9915,35.8367,35.8823,103710.0
2018-12-21 14:00:00,39.41,39.45,39.31,39.43,243973.0,35.8823,35.9187,35.7912,35.9005,243973.0
2018-12-21 14:10:00,39.43,39.52,39.34,39.52,279259.0,35.9005,35.9824,35.8185,35.9824,279259.0
2018-12-21 14:20:00,39.52,39.59,39.45,39.49,108455.0,35.9824,36.0462,35.9187,35.9551,108455.0
2018-12-21 14:30:00,39.48,39.53,39.45,39.47,155441.0,35.946,35.9915,35.9187,35.9369,155441.0
2018-12-21 14:40:00,39.47,39.5,39.39,39.49,189074.0,35.9369,35.9642,35.8641,35.9551,189074.0
2018-12-21 14:50:00,39.48,39.59,39.46,39.52,202000.0,35.946,36.0462,35.9278,35.9824,202000.0
2018-12-21 15:00:00,39.51,39.56,39.46,39.53,182711.0,35.9733,36.0188,35.9278,35.9915,182711.0
2018-12-21 15:10:00,39.53,39.53,39.3,39.36,517552.0,35.9915,35.9915,35.7821,35.8367,517552.0
2018-12-21 15:20:00,39.35,39.41,39.07,39.07,493619.0,35.8276,35.8823,35.5727,35.5727,493619.0
2018-12-21 15:30:00,39.08,39.19,39.04,39.14,599923.0,35.5818,35.682,35.5454,35.6364,599923.0
2018-12-21 15:40:00,39.14,39.31,39.1,39.13,877050.0,35.6364,35.7912,35.6,35.6273,877050.0
2018-12-21 15:50:00,39.13,39.19,39.03,39.17,857804.0,35.6273,35.682,35.5363,35.6637,857804.0
2018-12-24 09:30:00,38.81,39.23,38.81,39.01,639908.0,35.336,35.7184,35.336,35.5181,639908.0
2018-12-24 09:40:00,39.02,39.09,38.77,38.85,400966.0,35.5272,35.5909,35.2996,35.3724,400966.0
2018-12-24 09:50:00,38.83,38.88,38.45,38.63,299168.0,35.3542,35.3997,35.0082,35.1721,299168.0
2018-12-24 10:00:00,38.61,38.73,38.36,38.38,238033.0,35.1539,35.2631,34.9263,34.9445,238033.0
2018-12-24 10:10:00,38.38,38.68,38.35,38.44,257841.0,34.9445,35.2176,34.9172,34.9991,257841.0
2018-12-24 10:20:00,38.44,38.59,38.33,38.47,413343.0,34.9991,35.1357,34.8989,35.0264,413343.0
2018-12-24 10:30:00,38.47,38.94,38.47,38.93,174564.0,35.0264,35.4543,35.0264,35.4452,174564.0
2018-12-24 10:40:00,38.95,39.2,38.94,39.19,281351.0,35.4634,35.6911,35.4543,35.682,281351.0
2018-12-24 10:50:00,39.18,39.19,39.01,39.1,163329.0,35.6729,35.682,35.5181,35.6,163329.0
2018-12-24 11:00:00,39.1,39.22,38.91,39.09,233889.0,35.6,35.7093,35.427,35.5909,233889.0
2018-12-24 11:10:00,39.08,39.16,38.95,39.04,170656.0,35.5818,35.6546,35.4634,35.5454,170656.0
2018-12-24 11:20:00,39.03,39.06,38.82,38.9,149393.0,35.5363,35.5636,35.3451,35.4179,149393.0
2018-12-24 11:30:00,38.9,39.05,38.84,38.91,124710.0,35.4179,35.5545,35.3633,35.427,124710.0
2018-12-24 11:40:00,38.93,38.98,38.58,38.58,269262.0,35.4452,35.4908,35.1266,35.1266,269262.0
2018-12-24 11:50:00,38.58,38.69,38.55,38.57,193940.0,35.1266,35.2267,35.0992,35.1175,193940.0
2018-12-24 12:00:00,38.58,38.76,38.57,38.63,207410.0,35.1266,35.2905,35.1175,35.1721,207410.0
2018-12-24 12:10:00,38.63,38.66,38.46,38.48,212750.0,35.1721,35.1994,35.0173,35.0355,212750.0
2018-12-24 12:20:00,38.47,38.68,38.38,38.57,372923.0,35.0264,35.2176,34.9445,35.1175,372923.0
2018-12-24 12:30:00,38.57,38.65,38.46,38.53,236655.0,35.1175,35.1903,35.0173,35.081,236655.0
2018-12-24 12:40:00,38.52,38.56,38.44,38.49,291593.0,35.0719,35.1084,34.9991,35.0446,291593.0
2018-12-24 12:50:00,38.49,38.5,38.25,38.28,411499.0,35.0446,35.0537,34.8261,34.8534,411499.0
2018-12-26 09:30:00,38.25,38.6,38.2,38.55,406265.0,34.8261,35.1448,34.7806,35.0992,406265.0
2018-12-26 09:40:00,38.55,38.56,38.11,38.19,259271.0,35.0992,35.1084,34.6986,34.7715,259271.0
2018-12-26 09:50:00,38.2,38.23,38.06,38.12,192301.0,34.7806,34.8079,34.6531,34.7077,192301.0
2018-12-26 10:00:00,38.11,38.22,38.03,38.22,205292.0,34.6986,34.7988,34.6258,34.7988,205292.0
2018-12-26 10:10:00,38.22,38.23,37.87,37.9,236385.0,34.7988,34.8079,34.4801,34.5074,236385.0
2018-12-26 10:20:00,37.9,38.2,37.9,38.06,117091.0,34.5074,34.7806,34.5074,34.6531,117091.0
2018-12-26 10:30:00,38.07,38.09,37.83,37.84,117070.0,34.6622,34.6804,34.4437,34.4528,117070.0
2018-12-26 10:40:00,37.84,37.98,37.83,37.97,123316.0,34.4528,34.5803,34.4437,34.5712,123316.0
2018-12-26 10:50:00,37.97,38.1,37.85,37.85,185994.0,34.5712,34.6895,34.4619,34.4619,185994.0
2018-12-26 11:00:00,37.85,38.16,37.84,38.14,173676.0,34.4619,34.7442,34.4528,34.7259,173676.0
2018-12-26 11:10:00,38.14,38.36,38.12,38.34,126844.0,34.7259,34.9263,34.7077,34.908,126844.0
2018-12-26 11:20:00,38.34,38.54,38.33,38.5,107158.0,34.908,35.0901,34.8989,35.0537,107158.0
2018-12-26 11:30:00,38.5,38.58,38.42,38.55,135456.0,35.0537,35.1266,34.9809,35.0992,135456.0
2018-12-26 11:40:00,38.56,38.77,38.55,38.76,143849.0,35.1084,35.2996,35.0992,35.2905,143849.0
2018-12-26 11:50:00,38.75,38.98,38.71,38.98,145639.0,35.2813,35.4908,35.2449,35.4908,145639.0
2018-12-26 12:00:00,38.98,39.16,38.92,39.16,216168.0,35.4908,35.6546,35.4361,35.6546,216168.0
2018-12-26 12:10:00,39.15,39.31,39.1,39.14,194067.0,35.6455,35.7912,35.6,35.6364,194067.0
2018-12-26 12:20:00,39.15,39.27,39.13,39.17,204258.0,35.6455,35.7548,35.6273,35.6637,204258.0
2018-12-26 12:30:00,39.17,39.36,39.14,39.34,176511.0,35.6637,35.8367,35.6364,35.8185,176511.0
2018-12-26 12:40:00,39.34,39.49,39.3,39.37,147978.0,35.8185,35.9551,35.7821,35.8458,147978.0
2018-12-26 12:50:00,39.38,39.53,39.38,39.46,105707.0,35.855,35.9915,35.855,35.9278,105707.0
2018-12-26 13:00:00,39.46,39.49,39.3,39.31,159973.0,35.9278,35.9551,35.7821,35.7912,159973.0
2018-12-26 13:10:00,39.32,39.34,39.02,39.03,136616.0,35.8003,35.8185,35.5272,35.5363,136616.0
2018-12-26 13:20:00,39.03,39.19,39.03,39.1,117178.0,35.5363,35.682,35.5363,35.6,117178.0
2018-12-26 13:30:00,39.1,39.22,39.1,39.22,113897.0,35.6,35.7093,35.6,35.7093,113897.0
2018-12-26 13:40:00,39.21,39.41,39.19,39.39,96677.0,35.7002,35.8823,35.682,35.8641,96677.0
2018-12-26 13:50:00,39.4,39.55,39.4,39.53,150367.0,35.8732,36.0097,35.8732,35.9915,150367.0
2018-12-26 14:00:00,39.54,39.55,39.44,39.54,158475.0,36.0006,36.0097,35.9096,36.0006,158475.0
2018-12-26 14:10:00,39.54,39.62,39.43,39.46,198875.0,36.0006,36.0735,35.9005,35.9278,198875.0
2018-12-26 14:20:00,39.46,39.5,39.38,39.44,148515.0,35.9278,35.9642,35.855,35.9096,148515.0
2018-12-26 14:30:00,39.44,39.57,39.43,39.46,121150.0,35.9096,36.0279,35.9005,35.9278,121150.0
2018-12-26 14:40:00,39.47,39.49,39.37,39.43,139774.0,35.9369,35.9551,35.8458,35.9005,139774.0
2018-12-26 14:50:00,39.43,39.67,39.43,39.66,166204.0,35.9005,36.119,35.9005,36.1099,166204.0
2018-12-26 15:00:00,39.66,39.8,39.6,39.73,202260.0,36.1099,36.2374,36.0553,36.1736,202260.0
2018-12-26 15:10:00,39.72,39.89,39.71,39.8,236606.0,36.1645,36.3193,36.1554,36.2374,236606.0
2018-12-26 15:20:00,39.79,40.02,39.79,40.01,252883.0,36.2283,36.4377,36.2283,36.4286,252883.0
2018-12-26 15:30:00,40.0,40.19,39.95,40.19,280474.0,36.4195,36.5924,36.3739,36.5924,280474.0
2018-12-26 15:40:00,40.19,40.42,40.13,40.26,485491.0,36.5924,36.8019,36.5378,36.6562,485491.0
2018-12-26 15:50:00,40.26,40.56,40.25,40.55,846461.0,36.6562,36.9293,36.6471,36.9202,846461.0
2018-12-27 09:30:00,39.83,40.22,39.67,40.04,283119.0,36.2647,36.6198,36.119,36.4559,283119.0
2018-12-27 09:40:00,40.04,40.14,39.8,39.86,204489.0,36.4559,36.5469,36.2374,36.292,204489.0
2018-12-27 09:50:00,39.84,40.1,39.73,40.06,127068.0,36.2738,36.5105,36.1736,36.4741,127068.0
2018-12-27 10:00:00,40.07,40.21,39.83,39.86,179608.0,36.4832,36.6107,36.2647,36.292,179608.0
2018-12-27 10:10:00,39.86,40.13,39.81,39.99,154534.0,36.292,36.5378,36.2465,36.4103,154534.0
2018-12-27 10:20:00,40.0,40.14,39.98,40.04,224769.0,36.4195,36.5469,36.4012,36.4559,224769.0
2018-12-27 10:30:00,40.05,40.26,39.98,40.18,199434.0,36.465,36.6562,36.4012,36.5833,199434.0
2018-12-27 10:40:00,40.16,40.37,40.16,40.27,140075.0,36.5651,36.7563,36.5651,36.6653,140075.0
2018-12-27 10:50:00,40.28,40.31,40.16,40.17,147053.0,36.6744,36.7017,36.5651,36.5742,147053.0
2018-12-27 11:00:00,40.16,40.22,40.11,40.18,121637.0,36.5651,36.6198,36.5196,36.5833,121637.0
2018-12-27 11:10:00,40.17,40.27,40.11,40.24,113004.0,36.5742,36.6653,36.5196,36.638,113004.0
2018-12-27 11:20:00,40.23,40.41,40.23,40.37,91633.0,36.6289,36.7928,36.6289,36.7563,91633.0
2018-12-27 11:30:00,40.38,40.55,40.38,40.47,136728.0,36.7654,36.9202,36.7654,36.8474,136728.0
2018-12-27 11:40:00,40.47,40.49,40.31,40.31,163800.0,36.8474,36.8656,36.7017,36.7017,163800.0
2018-12-27 11:50:00,40.31,40.38,40.26,40.33,170979.0,36.7017,36.7654,36.6562,36.7199,170979.0
2018-12-27 12:00:00,40.33,40.33,40.13,40.27,155741.0,36.7199,36.7199,36.5378,36.6653,155741.0
2018-12-27 12:10:00,40.28,40.36,40.25,40.34,148664.0,36.6744,36.7472,36.6471,36.729,148664.0
2018-12-27 12:20:00,40.33,40.34,40.07,40.16,161310.0,36.7199,36.729,36.4832,36.5651,161310.0
2018-12-27 12:30:00,40.15,40.17,40.0,40.01,173754.0,36.556,36.5742,36.4195,36.4286,173754.0
2018-12-27 12:40:00,40.01,40.02,39.83,39.9,139808.0,36.4286,36.4377,36.2647,36.3284,139808.0
2018-12-27 12:50:00,39.9,40.02,39.88,40.02,67676.0,36.3284,36.4377,36.3102,36.4377,67676.0
2018-12-27 13:00:00,40.01,40.11,39.97,40.07,91411.0,36.4286,36.5196,36.3921,36.4832,91411.0
2018-12-27 13:10:00,40.07,40.16,39.97,40.03,98625.0,36.4832,36.5651,36.3921,36.4468,98625.0
2018-12-27 13:20:00,40.0,40.07,39.91,39.93,68459.0,36.4195,36.4832,36.3375,36.3557,68459.0
2018-12-27 13:30:00,39.91,39.94,39.84,39.86,63613.0,36.3375,36.3648,36.2738,36.292,63613.0
2018-12-27 13:40:00,39.86,39.94,39.75,39.77,135327.0,36.292,36.3648,36.1918,36.21,135327.0
2018-12-27 13:50:00,39.77,39.79,39.69,39.71,155678.0,36.21,36.2283,36.1372,36.1554,155678.0
2018-12-27 14:00:00,39.71,39.75,39.61,39.61,125346.0,36.1554,36.1918,36.0644,36.0644,125346.0
2018-12-27 14:10:00,39.6,39.66,39.51,39.53,161045.0,36.0553,36.1099,35.9733,35.9915,161045.0
2018-12-27 14:20:00,39.52,39.64,39.49,39.63,130533.0,35.9824,36.0917,35.9551,36.0826,130533.0
2018-12-27 14:30:00,39.63,39.65,39.52,39.6,94131.0,36.0826,36.1008,35.9824,36.0553,94131.0
2018-12-27 14:40:00,39.6,39.87,39.6,39.76,137408.0,36.0553,36.3011,36.0553,36.2009,137408.0
2018-12-27 14:50:00,39.76,39.98,39.72,39.96,170425.0,36.2009,36.4012,36.1645,36.383,170425.0
2018-12-27 15:00:00,39.97,39.99,39.79,39.92,169273.0,36.3921,36.4103,36.2283,36.3466,169273.0
2018-12-27 15:10:00,39.92,40.15,39.86,40.07,139394.0,36.3466,36.556,36.292,36.4832,139394.0
2018-12-27 15:20:00,40.07,40.46,40.07,40.42,207783.0,36.4832,36.8383,36.4832,36.8019,207783.0
2018-12-27 15:30:00,40.42,40.64,40.25,40.6,240118.0,36.8019,37.0022,36.6471,36.9657,240118.0
2018-12-27 15:40:00,40.6,40.93,40.59,40.79,323113.0,36.9657,37.2662,36.9566,37.1387,323113.0
2018-12-27 15:50:00,40.79,41.06,40.54,41.06,587486.0,37.1387,37.3846,36.9111,37.3846,587486.0
2018-12-28 09:30:00,41.41,41.43,41.05,41.25,175876.0,37.7032,37.7214,37.3755,37.5576,175876.0
2018-12-28 09:40:00,41.24,41.62,41.22,41.35,171256.0,37.5485,37.8944,37.5302,37.6486,171256.0
2018-12-28 09:50:00,41.36,41.57,41.26,41.56,233458.0,37.6577,37.8489,37.5667,37.8398,233458.0
2018-12-28 10:00:00,41.56,41.59,41.28,41.28,183889.0,37.8398,37.8671,37.5849,37.5849,183889.0
2018-12-28 10:10:00,41.29,41.38,41.21,41.33,130527.0,37.594,37.6759,37.5211,37.6304,130527.0
2018-12-28 10:20:00,41.33,41.41,41.1,41.1,213021.0,37.6304,37.7032,37.421,37.421,213021.0
2018-12-28 10:30:00,41.1,41.17,40.96,41.05,143731.0,37.421,37.4847,37.2935,37.3755,143731.0
2018-12-28 10:40:00,41.04,41.12,40.92,41.11,118353.0,37.3664,37.4392,37.2571,37.4301,118353.0
2018-12-28 10:50:00,41.11,41.31,41.09,41.23,168979.0,37.4301,37.6122,37.4119,37.5394,168979.0
2018-12-28 11:00:00,41.23,41.27,41.05,41.15,112416.0,37.5394,37.5758,37.3755,37.4665,112416.0
2018-12-28 11:10:00,41.14,41.37,41.13,41.25,170874.0,37.4574,37.6668,37.4483,37.5576,170874.0
2018-12-28 11:20:00,41.24,41.3,41.06,41.2,201294.0,37.5485,37.6031,37.3846,37.512,201294.0
2018-12-28 11:30:00,41.19,41.34,41.1,41.31,98207.0,37.5029,37.6395,37.421,37.6122,98207.0
2018-12-28 11:40:00,41.3,41.32,41.12,41.17,106192.0,37.6031,37.6213,37.4392,37.4847,106192.0
2018-12-28 11:50:00,41.16,41.27,41.15,41.2,100821.0,37.4756,37.5758,37.4665,37.512,100821.0
2018-12-28 12:00:00,41.2,41.27,41.2,41.23,160928.0,37.512,37.5758,37.512,37.5394,160928.0
2018-12-28 12:10:00,41.23,41.24,41.06,41.08,124868.0,37.5394,37.5485,37.3846,37.4028,124868.0
2018-12-28 12:20:00,41.07,41.15,41.05,41.12,122497.0,37.3937,37.4665,37.3755,37.4392,122497.0
2018-12-28 12:30:00,41.12,41.15,41.07,41.13,144984.0,37.4392,37.4665,37.3937,37.4483,144984.0
2018-12-28 12:40:00,41.14,41.17,41.02,41.03,74712.0,37.4574,37.4847,37.3481,37.3573,74712.0
2018-12-28 12:50:00,41.04,41.06,40.86,40.87,88268.0,37.3664,37.3846,37.2025,37.2116,88268.0
2018-12-28 13:00:00,40.87,40.9,40.76,40.9,134752.0,37.2116,37.2389,37.1114,37.2389,134752.0
2018-12-28 13:10:00,40.9,41.03,40.89,40.94,68768.0,37.2389,37.3573,37.2298,37.2753,68768.0
2018-12-28 13:20:00,40.94,40.94,40.84,40.88,74056.0,37.2753,37.2753,37.1843,37.2207,74056.0
2018-12-28 13:30:00,40.89,40.93,40.79,40.93,92710.0,37.2298,37.2662,37.1387,37.2662,92710.0
2018-12-28 13:40:00,40.94,41.05,40.91,41.04,69179.0,37.2753,37.3755,37.248,37.3664,69179.0
2018-12-28 13:50:00,41.04,41.12,41.0,41.03,61680.0,37.3664,37.4392,37.3299,37.3573,61680.0
2018-12-28 14:00:00,41.03,41.21,41.03,41.21,89360.0,37.3573,37.5211,37.3573,37.5211,89360.0
2018-12-28 14:10:00,41.22,41.36,41.18,41.23,84163.0,37.5302,37.6577,37.4938,37.5394,84163.0
2018-12-28 14:20:00,41.24,41.31,41.18,41.25,100074.0,37.5485,37.6122,37.4938,37.5576,100074.0
2018-12-28 14:30:00,41.25,41.5,41.23,41.49,158599.0,37.5576,37.7852,37.5394,37.7761,158599.0
2018-12-28 14:40:00,41.49,41.62,41.45,41.62,130285.0,37.7761,37.8944,37.7397,37.8944,130285.0
2018-12-28 14:50:00,41.6,41.68,41.55,41.59,153123.0,37.8762,37.9491,37.8307,37.8671,153123.0
2018-12-28 15:00:00,41.6,41.65,41.29,41.35,154584.0,37.8762,37.9218,37.594,37.6486,154584.0
2018-12-28 15:10:00,41.35,41.39,41.17,41.18,132184.0,37.6486,37.685,37.4847,37.4938,132184.0
2018-12-28 15:20:00,41.18,41.21,40.91,41.0,192329.0,37.4938,37.5211,37.248,37.3299,192329.0
2018-12-28 15:30:00,41.01,41.09,40.87,40.89,200152.0,37.339,37.4119,37.2116,37.2298,200152.0
2018-12-28 15:40:00,40.9,41.01,40.86,40.97,299420.0,37.2389,37.339,37.2025,37.3026,299420.0
2018-12-28 15:50:00,40.97,41.11,40.87,41.05,455616.0,37.3026,37.4301,37.2116,37.3755,455616.0
2018-12-31 09:30:00,41.36,41.77,41.36,41.56,98563.0,37.6577,38.031,37.6577,37.8398,98563.0
2018-12-31 09:40:00,41.56,41.56,41.26,41.29,82220.0,37.8398,37.8398,37.5667,37.594,82220.0
2018-12-31 09:50:00,41.29,41.37,41.17,41.18,86964.0,37.594,37.6668,37.4847,37.4938,86964.0
2018-12-31 10:00:00,41.19,41.38,41.17,41.26,90957.0,37.5029,37.6759,37.4847,37.5667,90957.0
2018-12-31 10:10:00,41.26,41.31,41.1,41.1,83960.0,37.5667,37.6122,37.421,37.421,83960.0
2018-12-31 10:20:00,41.09,41.16,41.01,41.02,127952.0,37.4119,37.4756,37.339,37.3481,127952.0
2018-12-31 10:30:00,41.02,41.12,40.96,41.0,71522.0,37.3481,37.4392,37.2935,37.3299,71522.0
2018-12-31 10:40:00,41.0,41.29,40.99,41.2,70825.0,37.3299,37.594,37.3208,37.512,70825.0
2018-12-31 10:50:00,41.19,41.19,41.05,41.08,61153.0,37.5029,37.5029,37.3755,37.4028,61153.0
2018-12-31 11:00:00,41.08,41.18,40.98,41.13,101846.0,37.4028,37.4938,37.3117,37.4483,101846.0
2018-12-31 11:10:00,41.13,41.14,41.0,41.04,87853.0,37.4483,37.4574,37.3299,37.3664,87853.0
2018-12-31 11:20:00,41.04,41.16,40.97,41.15,76387.0,37.3664,37.4756,37.3026,37.4665,76387.0
2018-12-31 11:30:00,41.15,41.18,40.99,41.06,112372.0,37.4665,37.4938,37.3208,37.3846,112372.0
2018-12-31 11:40:00,41.06,41.07,40.91,41.05,78705.0,37.3846,37.3937,37.248,37.3755,78705.0
2018-12-31 11:50:00,41.05,41.16,40.99,41.15,62012.0,37.3755,37.4756,37.3208,37.4665,62012.0
2018-12-31 12:00:00,41.16,41.3,41.16,41.29,106200.0,37.4756,37.6031,37.4756,37.594,106200.0
2018-12-31 12:10:00,41.29,41.34,41.19,41.25,72283.0,37.594,37.6395,37.5029,37.5576,72283.0
2018-12-31 12:20:00,41.24,41.31,41.2,41.25,44005.0,37.5485,37.6122,37.512,37.5576,44005.0
2018-12-31 12:30:00,41.26,41.38,41.26,41.35,58355.0,37.5667,37.6759,37.5667,37.6486,58355.0
2018-12-31 12:40:00,41.35,41.42,41.31,41.4,48958.0,37.6486,37.7123,37.6122,37.6941,48958.0
2018-12-31 12:50:00,41.39,41.39,41.27,41.35,40091.0,37.685,37.685,37.5758,37.6486,40091.0
2018-12-31 13:00:00,41.35,41.41,41.29,41.33,60484.0,37.6486,37.7032,37.594,37.6304,60484.0
2018-12-31 13:10:00,41.33,41.41,41.3,41.4,57206.0,37.6304,37.7032,37.6031,37.6941,57206.0
2018-12-31 13:20:00,41.4,41.42,41.35,41.42,48307.0,37.6941,37.7123,37.6486,37.7123,48307.0
2018-12-31 13:30:00,41.42,41.42,41.34,41.34,39727.0,37.7123,37.7123,37.6395,37.6395,39727.0
2018-12-31 13:40:00,41.34,41.37,41.23,41.26,46181.0,37.6395,37.6668,37.5394,37.5667,46181.0
2018-12-31 13:50:00,41.26,41.28,41.16,41.16,42706.0,37.5667,37.5849,37.4756,37.4756,42706.0
2018-12-31 14:00:00,41.16,41.21,41.06,41.2,97671.0,37.4756,37.5211,37.3846,37.512,97671.0
2018-12-31 14:10:00,41.19,41.24,41.1,41.24,74069.0,37.5029,37.5485,37.421,37.5485,74069.0
2018-12-31 14:20:00,41.24,41.24,41.06,41.1,87919.0,37.5485,37.5485,37.3846,37.421,87919.0
2018-12-31 14:30:00,41.1,41.12,41.03,41.08,71106.0,37.421,37.4392,37.3573,37.4028,71106.0
2018-12-31 14:40:00,41.08,41.19,41.08,41.16,45945.0,37.4028,37.5029,37.4028,37.4756,45945.0
2018-12-31 14:50:00,41.16,41.27,41.12,41.12,58573.0,37.4756,37.5758,37.4392,37.4392,58573.0
2018-12-31 15:00:00,41.12,41.26,41.11,41.18,87368.0,37.4392,37.5667,37.4301,37.4938,87368.0
2018-12-31 15:10:00,41.17,41.23,41.14,41.22,65118.0,37.4847,37.5394,37.4574,37.5302,65118.0
2018-12-31 15:20:00,41.22,41.3,41.15,41.26,81380.0,37.5302,37.6031,37.4665,37.5667,81380.0
2018-12-31 15:30:00,41.27,41.38,41.27,41.35,82468.0,37.5758,37.6759,37.5758,37.6486,82468.0
2018-12-31 15:40:00,41.36,41.5,41.32,41.35,161068.0,37.6577,37.7852,37.6213,37.6486,161068.0
2018-12-31 15:50:00,41.35,41.55,41.18,41.55,440901.0,37.6486,37.8307,37.4938,37.8307,440901.0
2019-01-02 09:30:00,40.7,41.04,40.58,40.96,227797.0,37.0568,37.3664,36.9475,37.2935,227797.0
2019-01-02 09:40:00,40.96,41.28,40.83,41.21,128976.0,37.2935,37.5849,37.1752,37.5211,128976.0
2019-01-02 09:50:00,41.22,41.28,41.06,41.23,228550.0,37.5302,37.5849,37.3846,37.5394,228550.0
2019-01-02 10:00:00,41.23,41.27,41.1,41.24,211608.0,37.5394,37.5758,37.421,37.5485,211608.0
2019-01-02 10:10:00,41.24,41.37,41.22,41.32,146939.0,37.5485,37.6668,37.5302,37.6213,146939.0
2019-01-02 10:20:00,41.33,41.49,41.3,41.4,139898.0,37.6304,37.7761,37.6031,37.6941,139898.0
2019-01-02 10:30:00,41.41,41.42,41.25,41.32,88954.0,37.7032,37.7123,37.5576,37.6213,88954.0
2019-01-02 10:40:00,41.32,41.56,41.32,41.5,87192.0,37.6213,37.8398,37.6213,37.7852,87192.0
2019-01-02 10:50:00,41.49,41.6,41.44,41.52,107642.0,37.7761,37.8762,37.7306,37.8034,107642.0
2019-01-02 11:00:00,41.52,41.73,41.44,41.73,117644.0,37.8034,37.9946,37.7306,37.9946,117644.0
2019-01-02 11:10:00,41.73,41.85,41.65,41.81,129597.0,37.9946,38.1039,37.9218,38.0674,129597.0
2019-01-02 11:20:00,41.81,41.83,41.54,41.56,83285.0,38.0674,38.0856,37.8216,37.8398,83285.0
2019-01-02 11:30:00,41.56,41.6,41.48,41.52,106359.0,37.8398,37.8762,37.767,37.8034,106359.0
2019-01-02 11:40:00,41.5,41.71,41.5,41.67,144850.0,37.7852,37.9764,37.7852,37.94,144850.0
2019-01-02 11:50:00,41.67,41.67,41.42,41.43,105843.0,37.94,37.94,37.7123,37.7214,105843.0
2019-01-02 12:00:00,41.43,41.44,41.3,41.35,153493.0,37.7214,37.7306,37.6031,37.6486,153493.0
2019-01-02 12:10:00,41.35,41.36,41.29,41.31,61567.0,37.6486,37.6577,37.594,37.6122,61567.0
2019-01-02 12:20:00,41.29,41.36,41.23,41.33,52308.0,37.594,37.6577,37.5394,37.6304,52308.0
2019-01-02 12:30:00,41.33,41.46,41.32,41.44,129070.0,37.6304,37.7488,37.6213,37.7306,129070.0
2019-01-02 12:40:00,41.44,41.44,41.37,41.41,136282.0,37.7306,37.7306,37.6668,37.7032,136282.0
2019-01-02 12:50:00,41.41,41.45,41.38,41.4,81843.0,37.7032,37.7397,37.6759,37.6941,81843.0
2019-01-02 13:00:00,41.4,41.61,41.4,41.57,118654.0,37.6941,37.8853,37.6941,37.8489,118654.0
2019-01-02 13:10:00,41.57,41.58,41.5,41.55,41750.0,37.8489,37.858,37.7852,37.8307,41750.0
2019-01-02 13:20:00,41.56,41.7,41.53,41.64,93856.0,37.8398,37.9673,37.8125,37.9127,93856.0
2019-01-02 13:30:00,41.65,41.68,41.57,41.6,47513.0,37.9218,37.9491,37.8489,37.8762,47513.0
2019-01-02 13:40:00,41.59,41.69,41.55,41.65,40702.0,37.8671,37.9582,37.8307,37.9218,40702.0
2019-01-02 13:50:00,41.64,41.83,41.62,41.81,54745.0,37.9127,38.0856,37.8944,38.0674,54745.0
2019-01-02 14:00:00,41.82,41.82,41.58,41.58,91989.0,38.0765,38.0765,37.858,37.858,91989.0
2019-01-02 14:10:00,41.59,41.6,41.45,41.52,102121.0,37.8671,37.8762,37.7397,37.8034,102121.0
2019-01-02 14:20:00,41.52,41.6,41.45,41.46,58855.0,37.8034,37.8762,37.7397,37.7488,58855.0
2019-01-02 14:30:00,41.46,41.63,41.46,41.59,69003.0,37.7488,37.9035,37.7488,37.8671,69003.0
2019-01-02 14:40:00,41.59,41.61,41.49,41.58,100923.0,37.8671,37.8853,37.7761,37.858,100923.0
2019-01-02 14:50:00,41.59,41.59,41.44,41.44,59468.0,37.8671,37.8671,37.7306,37.7306,59468.0
2019-01-02 15:00:00,41.44,41.52,41.35,41.37,79024.0,37.7306,37.8034,37.6486,37.6668,79024.0
2019-01-02 15:10:00,41.36,41.44,41.25,41.28,100706.0,37.6577,37.7306,37.5576,37.5849,100706.0
2019-01-02 15:20:00,41.29,41.41,41.25,41.36,231682.0,37.594,37.7032,37.5576,37.6577,231682.0
2019-01-02 15:30:00,41.35,41.48,41.26,41.4,112975.0,37.6486,37.767,37.5667,37.6941,112975.0
2019-01-02 15:40:00,41.39,41.47,41.33,41.37,219485.0,37.685,37.7579,37.6304,37.6668,219485.0
2019-01-02 15:50:00,41.37,41.6,41.36,41.57,388242.0,37.6668,37.8762,37.6577,37.8489,388242.0
2019-01-03 09:30:00,41.35,41.56,41.24,41.37,399210.0,37.6486,37.8398,37.5485,37.6668,399210.0
2019-01-03 09:40:00,41.37,41.56,41.27,41.28,158743.0,37.6668,37.8398,37.5758,37.5849,158743.0
2019-01-03 09:50:00,41.29,41.59,41.2,41.55,164124.0,37.594,37.8671,37.512,37.8307,164124.0
2019-01-03 10:00:00,41.54,41.54,41.2,41.22,337345.0,37.8216,37.8216,37.512,37.5302,337345.0
2019-01-03 10:10:00,41.21,41.22,40.98,41.11,501645.0,37.5211,37.5302,37.3117,37.4301,501645.0
2019-01-03 10:20:00,41.11,41.13,40.9,40.91,249083.0,37.4301,37.4483,37.2389,37.248,249083.0
2019-01-03 10:30:00,40.89,40.89,40.49,40.63,245157.0,37.2298,37.2298,36.8656,36.9931,245157.0
2019-01-03 10:40:00,40.63,40.7,40.53,40.59,300082.0,36.9931,37.0568,36.902,36.9566,300082.0
2019-01-03 10:50:00,40.6,40.9,40.56,40.84,212561.0,36.9657,37.2389,36.9293,37.1843,212561.0
2019-01-03 11:00:00,40.83,40.96,40.75,40.78,182632.0,37.1752,37.2935,37.1023,37.1296,182632.0
2019-01-03 11:10:00,40.78,41.02,40.78,41.0,177309.0,37.1296,37.3481,37.1296,37.3299,177309.0
2019-01-03 11:20:00,41.01,41.08,40.98,41.0,218914.0,37.339,37.4028,37.3117,37.3299,218914.0
2019-01-03 11:30:00,41.0,41.38,40.98,41.34,154887.0,37.3299,37.6759,37.3117,37.6395,154887.0
2019-01-03 11:40:00,41.35,41.64,41.33,41.61,199533.0,37.6486,37.9127,37.6304,37.8853,199533.0
2019-01-03 11:50:00,41.61,41.66,41.38,41.45,127244.0,37.8853,37.9309,37.6759,37.7397,127244.0
2019-01-03 12:00:00,41.44,41.46,41.27,41.27,136831.0,37.7306,37.7488,37.5758,37.5758,136831.0
2019-01-03 12:10:00,41.27,41.44,41.27,41.43,139632.0,37.5758,37.7306,37.5758,37.7214,139632.0
2019-01-03 12:20:00,41.42,41.58,41.41,41.55,148902.0,37.7123,37.858,37.7032,37.8307,148902.0
2019-01-03 12:30:00,41.54,41.6,41.42,41.46,185354.0,37.8216,37.8762,37.7123,37.7488,185354.0
2019-01-03 12:40:00,41.46,41.67,41.41,41.61,110680.0,37.7488,37.94,37.7032,37.8853,110680.0
2019-01-03 12:50:00,41.61,41.7,41.57,41.59,84650.0,37.8853,37.9673,37.8489,37.8671,84650.0
2019-01-03 13:00:00,41.58,41.58,41.46,41.49,100269.0,37.858,37.858,37.7488,37.7761,100269.0
2019-01-03 13:10:00,41.49,41.57,41.27,41.28,174742.0,37.7761,37.8489,37.5758,37.5849,174742.0
2019-01-03 13:20:00,41.28,41.35,41.17,41.22,79148.0,37.5849,37.6486,37.4847,37.5302,79148.0
2019-01-03 13:30:00,41.21,41.4,41.17,41.39,115287.0,37.5211,37.6941,37.4847,37.685,115287.0
2019-01-03 13:40:00,41.37,41.42,41.34,41.41,72716.0,37.6668,37.7123,37.6395,37.7032,72716.0
2019-01-03 13:50:00,41.41,41.42,41.26,41.33,123902.0,37.7032,37.7123,37.5667,37.6304,123902.0
2019-01-03 14:00:00,41.33,41.33,41.23,41.31,125723.0,37.6304,37.6304,37.5394,37.6122,125723.0
2019-01-03 14:10:00,41.31,41.36,41.25,41.32,133523.0,37.6122,37.6577,37.5576,37.6213,133523.0
2019-01-03 14:20:00,41.32,41.37,41.22,41.34,225310.0,37.6213,37.6668,37.5302,37.6395,225310.0
2019-01-03 14:30:00,41.36,41.42,41.14,41.17,131296.0,37.6577,37.7123,37.4574,37.4847,131296.0
2019-01-03 14:40:00,41.15,41.19,40.81,40.91,223219.0,37.4665,37.5029,37.1569,37.248,223219.0
2019-01-03 14:50:00,40.91,40.94,40.71,40.83,207843.0,37.248,37.2753,37.0659,37.1752,207843.0
2019-01-03 15:00:00,40.83,40.87,40.74,40.74,93468.0,37.1752,37.2116,37.0932,37.0932,93468.0
2019-01-03 15:10:00,40.74,40.85,40.63,40.79,175273.0,37.0932,37.1934,36.9931,37.1387,175273.0
2019-01-03 15:20:00,40.79,40.84,40.73,40.75,259636.0,37.1387,37.1843,37.0841,37.1023,259636.0
2019-01-03 15:30:00,40.75,40.91,40.72,40.75,286133.0,37.1023,37.248,37.075,37.1023,286133.0
2019-01-03 15:40:00,40.75,40.89,40.74,40.85,399091.0,37.1023,37.2298,37.0932,37.1934,399091.0
2019-01-03 15:50:00,40.85,40.9,40.61,40.71,633682.0,37.1934,37.2389,36.9748,37.0659,633682.0
2019-01-04 09:30:00,41.53,41.9,41.51,41.83,336996.0,37.8125,38.1494,37.7943,38.0856,336996.0
2019-01-04 09:40:00,41.84,42.02,41.65,42.0,295089.0,38.0947,38.2586,37.9218,38.2404,295089.0
2019-01-04 09:50:00,41.99,42.09,41.93,41.96,226927.0,38.2313,38.3224,38.1767,38.204,226927.0
2019-01-04 10:00:00,41.97,42.03,41.68,41.69,279344.0,38.2131,38.2677,37.9491,37.9582,279344.0
2019-01-04 10:10:00,41.7,41.72,41.55,41.59,125670.0,37.9673,37.9855,37.8307,37.8671,125670.0
2019-01-04 10:20:00,41.6,42.07,41.52,42.07,164912.0,37.8762,38.3042,37.8034,38.3042,164912.0
2019-01-04 10:30:00,42.07,42.11,41.96,42.03,205442.0,38.3042,38.3406,38.204,38.2677,205442.0
2019-01-04 10:40:00,42.03,42.07,41.89,41.9,239297.0,38.2677,38.3042,38.1403,38.1494,239297.0
2019-01-04 10:50:00,41.91,42.15,41.9,42.15,144155.0,38.1585,38.377,38.1494,38.377,144155.0
2019-01-04 11:00:00,42.15,42.28,42.11,42.16,86375.0,38.377,38.4954,38.3406,38.3861,86375.0
2019-01-04 11:10:00,42.17,42.25,42.0,42.09,76368.0,38.3952,38.468,38.2404,38.3224,76368.0
2019-01-04 11:20:00,42.09,42.09,41.94,42.0,108193.0,38.3224,38.3224,38.1858,38.2404,108193.0
2019-01-04 11:30:00,42.0,42.11,41.95,42.02,410633.0,38.2404,38.3406,38.1949,38.2586,410633.0
2019-01-04 11:40:00,42.02,42.19,42.01,42.15,81998.0,38.2586,38.4134,38.2495,38.377,81998.0
2019-01-04 11:50:00,42.15,42.21,42.04,42.14,120564.0,38.377,38.4316,38.2768,38.3679,120564.0
2019-01-04 12:00:00,42.13,42.17,42.03,42.15,80811.0,38.3588,38.3952,38.2677,38.377,80811.0
2019-01-04 12:10:00,42.15,42.28,42.12,42.28,65842.0,38.377,38.4954,38.3497,38.4954,65842.0
2019-01-04 12:20:00,42.28,42.39,42.27,42.34,81475.0,38.4954,38.5955,38.4863,38.55,81475.0
2019-01-04 12:30:00,42.35,42.42,42.3,42.42,99602.0,38.5591,38.6228,38.5136,38.6228,99602.0
2019-01-04 12:40:00,42.42,42.53,42.39,42.53,65889.0,38.6228,38.723,38.5955,38.723,65889.0
2019-01-04 12:50:00,42.52,42.53,42.45,42.45,62564.0,38.7139,38.723,38.6501,38.6501,62564.0
2019-01-04 13:00:00,42.46,42.63,42.45,42.61,125365.0,38.6592,38.814,38.6501,38.7958,125365.0
2019-01-04 13:10:00,42.62,42.63,42.45,42.46,72277.0,38.8049,38.814,38.6501,38.6592,72277.0
2019-01-04 13:20:00,42.46,42.48,42.34,42.36,101068.0,38.6592,38.6775,38.55,38.5682,101068.0
2019-01-04 13:30:00,42.37,42.43,42.31,42.32,101855.0,38.5773,38.6319,38.5227,38.5318,101855.0
2019-01-04 13:40:00,42.31,42.32,42.19,42.29,62165.0,38.5227,38.5318,38.4134,38.5045,62165.0
2019-01-04 13:50:00,42.29,42.35,42.24,42.3,64532.0,38.5045,38.5591,38.4589,38.5136,64532.0
2019-01-04 14:00:00,42.3,42.31,42.15,42.18,65196.0,38.5136,38.5227,38.377,38.4043,65196.0
2019-01-04 14:10:00,42.19,42.27,42.16,42.22,65716.0,38.4134,38.4863,38.3861,38.4407,65716.0
2019-01-04 14:20:00,42.22,42.4,42.21,42.37,91346.0,38.4407,38.6046,38.4316,38.5773,91346.0
2019-01-04 14:30:00,42.38,42.45,42.34,42.39,58496.0,38.5864,38.6501,38.55,38.5955,58496.0
2019-01-04 14:40:00,42.39,42.44,42.25,42.3,99384.0,38.5955,38.641,38.468,38.5136,99384.0
2019-01-04 14:50:00,42.29,42.31,42.17,42.19,88604.0,38.5045,38.5227,38.3952,38.4134,88604.0
2019-01-04 15:00:00,42.19,42.35,42.18,42.26,92899.0,38.4134,38.5591,38.4043,38.4772,92899.0
2019-01-04 15:10:00,42.25,42.4,42.23,42.34,96914.0,38.468,38.6046,38.4498,38.55,96914.0
2019-01-04 15:20:00,42.34,42.36,42.09,42.21,169418.0,38.55,38.5682,38.3224,38.4316,169418.0
2019-01-04 15:30:00,42.21,42.34,42.19,42.22,158978.0,38.4316,38.55,38.4134,38.4407,158978.0
2019-01-04 15:40:00,42.23,42.36,42.21,42.32,198920.0,38.4498,38.5682,38.4316,38.5318,198920.0
2019-01-04 15:50:00,42.32,42.49,42.3,42.44,537037.0,38.5318,38.6866,38.5136,38.641,537037.0
2019-01-07 09:30:00,42.22,42.43,42.0,42.25,158010.0,38.4407,38.6319,38.2404,38.468,158010.0
2019-01-07 09:40:00,42.26,42.4,42.15,42.25,150933.0,38.4772,38.6046,38.377,38.468,150933.0
2019-01-07 09:50:00,42.26,42.42,42.14,42.41,149187.0,38.4772,38.6228,38.3679,38.6137,149187.0
2019-01-07 10:00:00,42.41,42.47,42.34,42.37,191963.0,38.6137,38.6684,38.55,38.5773,191963.0
2019-01-07 10:10:00,42.38,42.38,42.24,42.27,155179.0,38.5864,38.5864,38.4589,38.4863,155179.0
2019-01-07 10:20:00,42.26,42.28,42.12,42.2,169758.0,38.4772,38.4954,38.3497,38.4225,169758.0
2019-01-07 10:30:00,42.2,42.31,42.19,42.25,134983.0,38.4225,38.5227,38.4134,38.468,134983.0
2019-01-07 10:40:00,42.24,42.36,42.23,42.34,134066.0,38.4589,38.5682,38.4498,38.55,134066.0
2019-01-07 10:50:00,42.34,42.46,42.25,42.44,140022.0,38.55,38.6592,38.468,38.641,140022.0
2019-01-07 11:00:00,42.43,42.58,42.39,42.55,177851.0,38.6319,38.7685,38.5955,38.7412,177851.0
2019-01-07 11:10:00,42.56,42.63,42.55,42.63,143799.0,38.7503,38.814,38.7412,38.814,143799.0
2019-01-07 11:20:00,42.62,42.69,42.52,42.59,284044.0,38.8049,38.8687,38.7139,38.7776,284044.0
2019-01-07 11:30:00,42.59,42.67,42.51,42.65,142414.0,38.7776,38.8505,38.7048,38.8322,142414.0
2019-01-07 11:40:00,42.65,42.7,42.61,42.68,128777.0,38.8322,38.8778,38.7958,38.8596,128777.0
2019-01-07 11:50:00,42.68,42.88,42.67,42.88,184395.0,38.8596,39.0417,38.8505,39.0417,184395.0
2019-01-07 12:00:00,42.88,42.88,42.69,42.73,144343.0,39.0417,39.0417,38.8687,38.9051,144343.0
2019-01-07 12:10:00,42.73,42.77,42.7,42.72,116435.0,38.9051,38.9415,38.8778,38.896,116435.0
2019-01-07 12:20:00,42.72,42.84,42.71,42.75,100695.0,38.896,39.0052,38.8869,38.9233,100695.0
2019-01-07 12:30:00,42.76,42.86,42.69,42.86,123957.0,38.9324,39.0234,38.8687,39.0234,123957.0
2019-01-07 12:40:00,42.85,42.94,42.82,42.87,146246.0,39.0143,39.0963,38.987,39.0325,146246.0
2019-01-07 12:50:00,42.87,42.96,42.81,42.91,206902.0,39.0325,39.1145,38.9779,39.069,206902.0
2019-01-07 13:00:00,42.91,43.02,42.91,43.01,72042.0,39.069,39.1691,39.069,39.16,72042.0
2019-01-07 13:10:00,43.01,43.05,42.98,43.05,94743.0,39.16,39.1964,39.1327,39.1964,94743.0
2019-01-07 13:20:00,43.04,43.07,42.94,42.96,206088.0,39.1873,39.2146,39.0963,39.1145,206088.0
2019-01-07 13:30:00,42.95,43.06,42.95,42.98,238793.0,39.1054,39.2055,39.1054,39.1327,238793.0
2019-01-07 13:40:00,42.98,43.0,42.88,42.88,117761.0,39.1327,39.1509,39.0417,39.0417,117761.0
2019-01-07 13:50:00,42.88,42.92,42.84,42.87,126830.0,39.0417,39.0781,39.0052,39.0325,126830.0
2019-01-07 14:00:00,42.87,42.97,42.85,42.88,238225.0,39.0325,39.1236,39.0143,39.0417,238225.0
2019-01-07 14:10:00,42.87,43.05,42.85,43.05,156060.0,39.0325,39.1964,39.0143,39.1964,156060.0
2019-01-07 14:20:00,43.05,43.06,42.9,42.91,117411.0,39.1964,39.2055,39.0599,39.069,117411.0
2019-01-07 14:30:00,42.9,42.9,42.79,42.82,122966.0,39.0599,39.0599,38.9597,38.987,122966.0
2019-01-07 14:40:00,42.81,42.89,42.77,42.8,219071.0,38.9779,39.0508,38.9415,38.9688,219071.0
2019-01-07 14:50:00,42.8,42.82,42.72,42.78,178583.0,38.9688,38.987,38.896,38.9506,178583.0
2019-01-07 15:00:00,42.78,42.92,42.78,42.9,306704.0,38.9506,39.0781,38.9506,39.0599,306704.0
2019-01-07 15:10:00,42.9,43.01,42.88,42.98,159262.0,39.0599,39.16,39.0417,39.1327,159262.0
2019-01-07 15:20:00,42.98,42.99,42.92,42.92,159961.0,39.1327,39.1418,39.0781,39.0781,159961.0
2019-01-07 15:30:00,42.93,42.94,42.82,42.89,182383.0,39.0872,39.0963,38.987,39.0508,182383.0
2019-01-07 15:40:00,42.88,42.91,42.82,42.88,241945.0,39.0417,39.069,38.987,39.0417,241945.0
2019-01-07 15:50:00,42.88,42.89,42.74,42.75,636512.0,39.0417,39.0508,38.9142,38.9233,636512.0
2019-01-08 09:30:00,43.37,43.63,43.25,43.3,265594.0,39.4878,39.7245,39.3785,39.4241,265594.0
2019-01-08 09:40:00,43.29,43.45,43.12,43.26,157291.0,39.415,39.5606,39.2602,39.3876,157291.0
2019-01-08 09:50:00,43.27,43.31,43.14,43.23,180458.0,39.3967,39.4332,39.2784,39.3603,180458.0
2019-01-08 10:00:00,43.21,43.54,43.2,43.48,113799.0,39.3421,39.6426,39.333,39.5879,113799.0
2019-01-08 10:10:00,43.49,43.5,42.97,42.97,106411.0,39.5971,39.6062,39.1236,39.1236,106411.0
2019-01-08 10:20:00,42.97,43.06,42.95,43.0,147246.0,39.1236,39.2055,39.1054,39.1509,147246.0
2019-01-08 10:30:00,43.01,43.03,42.84,43.01,144867.0,39.16,39.1782,39.0052,39.16,144867.0
2019-01-08 10:40:00,43.0,43.0,42.79,42.88,236687.0,39.1509,39.1509,38.9597,39.0417,236687.0
2019-01-08 10:50:00,42.89,42.9,42.72,42.77,114215.0,39.0508,39.0599,38.896,38.9415,114215.0
2019-01-08 11:00:00,42.78,42.95,42.76,42.91,319773.0,38.9506,39.1054,38.9324,39.069,319773.0
2019-01-08 11:10:00,42.91,42.93,42.73,42.91,146923.0,39.069,39.0872,38.9051,39.069,146923.0
2019-01-08 11:20:00,42.9,42.93,42.83,42.84,99234.0,39.0599,39.0872,38.9961,39.0052,99234.0
2019-01-08 11:30:00,42.84,42.84,42.73,42.79,89501.0,39.0052,39.0052,38.9051,38.9597,89501.0
2019-01-08 11:40:00,42.78,42.8,42.65,42.67,114202.0,38.9506,38.9688,38.8322,38.8505,114202.0
2019-01-08 11:50:00,42.68,42.87,42.66,42.82,101464.0,38.8596,39.0325,38.8413,38.987,101464.0
2019-01-08 12:00:00,42.82,43.02,42.75,43.0,345137.0,38.987,39.1691,38.9233,39.1509,345137.0
2019-01-08 12:10:00,43.0,43.08,42.97,43.06,165439.0,39.1509,39.2238,39.1236,39.2055,165439.0
2019-01-08 12:20:00,43.07,43.14,43.03,43.06,87601.0,39.2146,39.2784,39.1782,39.2055,87601.0
2019-01-08 12:30:00,43.07,43.08,42.94,42.98,206850.0,39.2146,39.2238,39.0963,39.1327,206850.0
2019-01-08 12:40:00,42.97,43.08,42.86,42.86,100715.0,39.1236,39.2238,39.0234,39.0234,100715.0
2019-01-08 12:50:00,42.86,43.01,42.84,42.98,50111.0,39.0234,39.16,39.0052,39.1327,50111.0
2019-01-08 13:00:00,42.98,43.03,42.94,42.98,100761.0,39.1327,39.1782,39.0963,39.1327,100761.0
2019-01-08 13:10:00,42.99,43.09,42.97,43.0,94129.0,39.1418,39.2329,39.1236,39.1509,94129.0
2019-01-08 13:20:00,43.0,43.05,42.99,43.01,76805.0,39.1509,39.1964,39.1418,39.16,76805.0
2019-01-08 13:30:00,43.0,43.06,42.98,43.0,76460.0,39.1509,39.2055,39.1327,39.1509,76460.0
2019-01-08 13:40:00,43.0,43.02,42.94,43.01,75022.0,39.1509,39.1691,39.0963,39.16,75022.0
2019-01-08 13:50:00,43.01,43.15,42.99,43.08,194577.0,39.16,39.2875,39.1418,39.2238,194577.0
2019-01-08 14:00:00,43.08,43.1,43.03,43.08,122825.0,39.2238,39.242,39.1782,39.2238,122825.0
2019-01-08 14:10:00,43.07,43.18,43.05,43.14,104827.0,39.2146,39.3148,39.1964,39.2784,104827.0
2019-01-08 14:20:00,43.14,43.14,43.06,43.11,86180.0,39.2784,39.2784,39.2055,39.2511,86180.0
2019-01-08 14:30:00,43.11,43.15,43.07,43.12,77436.0,39.2511,39.2875,39.2146,39.2602,77436.0
2019-01-08 14:40:00,43.12,43.14,43.01,43.06,68401.0,39.2602,39.2784,39.16,39.2055,68401.0
2019-01-08 14:50:00,43.06,43.06,42.97,43.0,118862.0,39.2055,39.2055,39.1236,39.1509,118862.0
2019-01-08 15:00:00,43.0,43.01,42.88,42.96,56619.0,39.1509,39.16,39.0417,39.1145,56619.0
2019-01-08 15:10:00,42.95,43.01,42.93,43.0,100050.0,39.1054,39.16,39.0872,39.1509,100050.0
2019-01-08 15:20:00,43.0,43.07,42.96,43.07,128337.0,39.1509,39.2146,39.1145,39.2146,128337.0
2019-01-08 15:30:00,43.07,43.2,43.06,43.2,136565.0,39.2146,39.333,39.2055,39.333,136565.0
2019-01-08 15:40:00,43.19,43.25,43.15,43.16,318967.0,39.3239,39.3785,39.2875,39.2966,318967.0
2019-01-08 15:50:00,43.16,43.32,43.15,43.29,674998.0,39.2966,39.4423,39.2875,39.415,674998.0
2019-01-09 09:30:00,43.55,43.92,43.47,43.75,130800.0,39.6517,39.9886,39.5788,39.8338,130800.0
2019-01-09 09:40:00,43.75,43.8,43.6,43.71,78271.0,39.8338,39.8793,39.6972,39.7974,78271.0
2019-01-09 09:50:00,43.71,43.81,43.64,43.67,59375.0,39.7974,39.8884,39.7336,39.7609,59375.0
2019-01-09 10:00:00,43.68,43.76,43.55,43.63,155806.0,39.77,39.8429,39.6517,39.7245,155806.0
2019-01-09 10:10:00,43.63,43.68,43.51,43.56,141259.0,39.7245,39.77,39.6153,39.6608,141259.0
2019-01-09 10:20:00,43.56,43.76,43.56,43.76,176054.0,39.6608,39.8429,39.6608,39.8429,176054.0
2019-01-09 10:30:00,43.75,43.75,43.42,43.51,108317.0,39.8338,39.8338,39.5333,39.6153,108317.0
2019-01-09 10:40:00,43.5,43.51,43.32,43.4,90181.0,39.6062,39.6153,39.4423,39.5151,90181.0
2019-01-09 10:50:00,43.4,43.48,43.39,43.43,55693.0,39.5151,39.5879,39.506,39.5424,55693.0
2019-01-09 11:00:00,43.43,43.58,43.4,43.5,68369.0,39.5424,39.679,39.5151,39.6062,68369.0
2019-01-09 11:10:00,43.51,43.65,43.5,43.61,72620.0,39.6153,39.7427,39.6062,39.7063,72620.0
2019-01-09 11:20:00,43.61,43.8,43.58,43.78,65998.0,39.7063,39.8793,39.679,39.8611,65998.0
2019-01-09 11:30:00,43.78,43.84,43.72,43.76,64864.0,39.8611,39.9157,39.8065,39.8429,64864.0
2019-01-09 11:40:00,43.76,43.82,43.69,43.79,54971.0,39.8429,39.8975,39.7791,39.8702,54971.0
2019-01-09 11:50:00,43.78,43.79,43.66,43.66,74622.0,39.8611,39.8702,39.7518,39.7518,74622.0
2019-01-09 12:00:00,43.67,43.69,43.62,43.63,53014.0,39.7609,39.7791,39.7154,39.7245,53014.0
2019-01-09 12:10:00,43.64,43.74,43.63,43.72,42726.0,39.7336,39.8247,39.7245,39.8065,42726.0
2019-01-09 12:20:00,43.73,43.74,43.61,43.62,113164.0,39.8156,39.8247,39.7063,39.7154,113164.0
2019-01-09 12:30:00,43.63,43.7,43.6,43.69,127786.0,39.7245,39.7883,39.6972,39.7791,127786.0
2019-01-09 12:40:00,43.69,43.82,43.67,43.77,68298.0,39.7791,39.8975,39.7609,39.852,68298.0
2019-01-09 12:50:00,43.77,43.85,43.77,43.85,40155.0,39.852,39.9248,39.852,39.9248,40155.0
2019-01-09 13:00:00,43.86,43.89,43.84,43.89,119774.0,39.9339,39.9612,39.9157,39.9612,119774.0
2019-01-09 13:10:00,43.89,43.89,43.82,43.83,74707.0,39.9612,39.9612,39.8975,39.9066,74707.0
2019-01-09 13:20:00,43.83,43.88,43.83,43.86,34390.0,39.9066,39.9521,39.9066,39.9339,34390.0
2019-01-09 13:30:00,43.86,43.86,43.72,43.73,54569.0,39.9339,39.9339,39.8065,39.8156,54569.0
2019-01-09 13:40:00,43.73,43.8,43.7,43.7,100817.0,39.8156,39.8793,39.7883,39.7883,100817.0
2019-01-09 13:50:00,43.7,43.7,43.6,43.65,85827.0,39.7883,39.7883,39.6972,39.7427,85827.0
2019-01-09 14:00:00,43.65,43.72,43.6,43.68,267677.0,39.7427,39.8065,39.6972,39.77,267677.0
2019-01-09 14:10:00,43.68,43.76,43.6,43.61,120017.0,39.77,39.8429,39.6972,39.7063,120017.0
2019-01-09 14:20:00,43.6,43.6,43.5,43.57,75102.0,39.6972,39.6972,39.6062,39.6699,75102.0
2019-01-09 14:30:00,43.56,43.66,43.52,43.65,67869.0,39.6608,39.7518,39.6244,39.7427,67869.0
2019-01-09 14:40:00,43.65,43.78,43.63,43.77,53164.0,39.7427,39.8611,39.7245,39.852,53164.0
2019-01-09 14:50:00,43.77,43.79,43.7,43.72,56151.0,39.852,39.8702,39.7883,39.8065,56151.0
2019-01-09 15:00:00,43.72,43.77,43.68,43.73,78230.0,39.8065,39.852,39.77,39.8156,78230.0
2019-01-09 15:10:00,43.74,43.79,43.71,43.75,65348.0,39.8247,39.8702,39.7974,39.8338,65348.0
2019-01-09 15:20:00,43.75,43.82,43.75,43.77,70467.0,39.8338,39.8975,39.8338,39.852,70467.0
2019-01-09 15:30:00,43.77,43.81,43.69,43.73,130864.0,39.852,39.8884,39.7791,39.8156,130864.0
2019-01-09 15:40:00,43.72,43.78,43.68,43.71,222327.0,39.8065,39.8611,39.77,39.7974,222327.0
2019-01-09 15:50:00,43.71,43.86,43.66,43.82,469014.0,39.7974,39.9339,39.7518,39.8975,469014.0
2019-01-10 09:30:00,43.47,43.76,43.46,43.58,185226.0,39.5788,39.8429,39.5697,39.679,185226.0
2019-01-10 09:40:00,43.58,43.59,43.38,43.46,124894.0,39.679,39.6881,39.4969,39.5697,124894.0
2019-01-10 09:50:00,43.46,43.52,43.27,43.4,88011.0,39.5697,39.6244,39.3967,39.5151,88011.0
2019-01-10 10:00:00,43.41,43.54,43.39,43.44,149312.0,39.5242,39.6426,39.506,39.5515,149312.0
2019-01-10 10:10:00,43.44,43.53,43.34,43.38,148123.0,39.5515,39.6335,39.4605,39.4969,148123.0
2019-01-10 10:20:00,43.38,43.63,43.36,43.63,77064.0,39.4969,39.7245,39.4787,39.7245,77064.0
2019-01-10 10:30:00,43.62,43.64,43.52,43.56,51612.0,39.7154,39.7336,39.6244,39.6608,51612.0
2019-01-10 10:40:00,43.56,43.59,43.48,43.59,55837.0,39.6608,39.6881,39.5879,39.6881,55837.0
2019-01-10 10:50:00,43.59,43.72,43.58,43.7,115076.0,39.6881,39.8065,39.679,39.7883,115076.0
2019-01-10 11:00:00,43.7,43.76,43.6,43.73,88668.0,39.7883,39.8429,39.6972,39.8156,88668.0
2019-01-10 11:10:00,43.72,43.82,43.71,43.8,96678.0,39.8065,39.8975,39.7974,39.8793,96678.0
2019-01-10 11:20:00,43.8,43.8,43.65,43.68,49365.0,39.8793,39.8793,39.7427,39.77,49365.0
2019-01-10 11:30:00,43.68,43.87,43.65,43.78,107652.0,39.77,39.943,39.7427,39.8611,107652.0
2019-01-10 11:40:00,43.79,43.83,43.74,43.82,92507.0,39.8702,39.9066,39.8247,39.8975,92507.0
2019-01-10 11:50:00,43.82,43.85,43.76,43.84,53419.0,39.8975,39.9248,39.8429,39.9157,53419.0
2019-01-10 12:00:00,43.84,43.91,43.67,43.67,78917.0,39.9157,39.9795,39.7609,39.7609,78917.0
2019-01-10 12:10:00,43.66,43.73,43.66,43.7,49019.0,39.7518,39.8156,39.7518,39.7883,49019.0
2019-01-10 12:20:00,43.69,43.77,43.66,43.77,51505.0,39.7791,39.852,39.7518,39.852,51505.0
2019-01-10 12:30:00,43.77,43.81,43.74,43.76,52367.0,39.852,39.8884,39.8247,39.8429,52367.0
2019-01-10 12:40:00,43.76,43.87,43.69,43.82,70927.0,39.8429,39.943,39.7791,39.8975,70927.0
2019-01-10 12:50:00,43.83,43.88,43.76,43.81,75433.0,39.9066,39.9521,39.8429,39.8884,75433.0
2019-01-10 13:00:00,43.81,43.81,43.57,43.58,100223.0,39.8884,39.8884,39.6699,39.679,100223.0
2019-01-10 13:10:00,43.57,43.61,43.5,43.52,67652.0,39.6699,39.7063,39.6062,39.6244,67652.0
2019-01-10 13:20:00,43.52,43.6,43.5,43.57,54191.0,39.6244,39.6972,39.6062,39.6699,54191.0
2019-01-10 13:30:00,43.58,43.63,43.51,43.52,60604.0,39.679,39.7245,39.6153,39.6244,60604.0
2019-01-10 13:40:00,43.52,43.54,43.46,43.54,51617.0,39.6244,39.6426,39.5697,39.6426,51617.0
2019-01-10 13:50:00,43.54,43.67,43.54,43.66,51446.0,39.6426,39.7609,39.6426,39.7518,51446.0
2019-01-10 14:00:00,43.66,43.83,43.66,43.82,70384.0,39.7518,39.9066,39.7518,39.8975,70384.0
2019-01-10 14:10:00,43.83,43.9,43.76,43.84,151189.0,39.9066,39.9703,39.8429,39.9157,151189.0
2019-01-10 14:20:00,43.85,43.93,43.79,43.79,67534.0,39.9248,39.9977,39.8702,39.8702,67534.0
2019-01-10 14:30:00,43.79,43.84,43.75,43.78,67944.0,39.8702,39.9157,39.8338,39.8611,67944.0
2019-01-10 14:40:00,43.77,43.89,43.76,43.76,76151.0,39.852,39.9612,39.8429,39.8429,76151.0
2019-01-10 14:50:00,43.76,43.82,43.71,43.82,72981.0,39.8429,39.8975,39.7974,39.8975,72981.0
2019-01-10 15:00:00,43.82,43.89,43.79,43.83,85342.0,39.8975,39.9612,39.8702,39.9066,85342.0
2019-01-10 15:10:00,43.83,43.83,43.71,43.77,89218.0,39.9066,39.9066,39.7974,39.852,89218.0
2019-01-10 15:20:00,43.77,43.85,43.74,43.85,88898.0,39.852,39.9248,39.8247,39.9248,88898.0
2019-01-10 15:30:00,43.84,43.86,43.74,43.78,134155.0,39.9157,39.9339,39.8247,39.8611,134155.0
2019-01-10 15:40:00,43.79,43.85,43.73,43.74,226898.0,39.8702,39.9248,39.8156,39.8247,226898.0
2019-01-10 15:50:00,43.75,43.83,43.66,43.71,553002.0,39.8338,39.9066,39.7518,39.7974,553002.0
2019-01-11 09:30:00,43.31,43.5,43.2,43.21,212081.0,39.4332,39.6062,39.333,39.3421,212081.0
2019-01-11 09:40:00,43.21,43.41,43.18,43.41,89175.0,39.3421,39.5242,39.3148,39.5242,89175.0
2019-01-11 09:50:00,43.41,43.42,43.23,43.39,126651.0,39.5242,39.5333,39.3603,39.506,126651.0
2019-01-11 10:00:00,43.39,43.51,43.37,43.51,95512.0,39.506,39.6153,39.4878,39.6153,95512.0
2019-01-11 10:10:00,43.51,43.51,43.36,43.37,100594.0,39.6153,39.6153,39.4787,39.4878,100594.0
2019-01-11 10:20:00,43.38,43.38,43.21,43.27,73374.0,39.4969,39.4969,39.3421,39.3967,73374.0
2019-01-11 10:30:00,43.27,43.39,43.23,43.38,61437.0,39.3967,39.506,39.3603,39.4969,61437.0
2019-01-11 10:40:00,43.37,43.49,43.36,43.45,88945.0,39.4878,39.5971,39.4787,39.5606,88945.0
2019-01-11 10:50:00,43.45,43.58,43.4,43.56,67926.0,39.5606,39.679,39.5151,39.6608,67926.0
2019-01-11 11:00:00,43.57,43.68,43.53,43.64,58076.0,39.6699,39.77,39.6335,39.7336,58076.0
2019-01-11 11:10:00,43.64,43.69,43.57,43.68,73591.0,39.7336,39.7791,39.6699,39.77,73591.0
2019-01-11 11:20:00,43.67,43.77,43.67,43.72,57289.0,39.7609,39.852,39.7609,39.8065,57289.0
2019-01-11 11:30:00,43.73,43.85,43.68,43.83,59170.0,39.8156,39.9248,39.77,39.9066,59170.0
2019-01-11 11:40:00,43.82,44.0,43.8,43.99,133290.0,39.8975,40.0614,39.8793,40.0523,133290.0
2019-01-11 11:50:00,43.99,44.0,43.89,43.92,59353.0,40.0523,40.0614,39.9612,39.9886,59353.0
2019-01-11 12:00:00,43.92,43.95,43.87,43.87,38000.0,39.9886,40.0159,39.943,39.943,38000.0
2019-01-11 12:10:00,43.86,43.89,43.82,43.82,37790.0,39.9339,39.9612,39.8975,39.8975,37790.0
2019-01-11 12:20:00,43.83,43.89,43.79,43.85,34131.0,39.9066,39.9612,39.8702,39.9248,34131.0
2019-01-11 12:30:00,43.85,44.01,43.81,44.01,104123.0,39.9248,40.0705,39.8884,40.0705,104123.0
2019-01-11 12:40:00,44.01,44.07,43.92,43.95,62998.0,40.0705,40.1251,39.9886,40.0159,62998.0
2019-01-11 12:50:00,43.95,43.97,43.87,43.88,57999.0,40.0159,40.0341,39.943,39.9521,57999.0
2019-01-11 13:00:00,43.89,43.89,43.78,43.82,56464.0,39.9612,39.9612,39.8611,39.8975,56464.0
2019-01-11 13:10:00,43.82,43.85,43.77,43.84,52022.0,39.8975,39.9248,39.852,39.9157,52022.0
2019-01-11 13:20:00,43.84,43.85,43.77,43.85,61908.0,39.9157,39.9248,39.852,39.9248,61908.0
2019-01-11 13:30:00,43.84,43.84,43.78,43.82,37586.0,39.9157,39.9157,39.8611,39.8975,37586.0
2019-01-11 13:40:00,43.82,43.88,43.81,43.85,39283.0,39.8975,39.9521,39.8884,39.9248,39283.0
2019-01-11 13:50:00,43.85,43.92,43.85,43.91,56635.0,39.9248,39.9886,39.9248,39.9795,56635.0
2019-01-11 14:00:00,43.91,43.92,43.85,43.91,68252.0,39.9795,39.9886,39.9248,39.9795,68252.0
2019-01-11 14:10:00,43.9,43.91,43.87,43.89,117429.0,39.9703,39.9795,39.943,39.9612,117429.0
2019-01-11 14:20:00,43.9,43.91,43.83,43.88,72835.0,39.9703,39.9795,39.9066,39.9521,72835.0
2019-01-11 14:30:00,43.88,43.88,43.8,43.85,89959.0,39.9521,39.9521,39.8793,39.9248,89959.0
2019-01-11 14:40:00,43.86,43.86,43.78,43.8,44124.0,39.9339,39.9339,39.8611,39.8793,44124.0
2019-01-11 14:50:00,43.8,43.84,43.73,43.77,91703.0,39.8793,39.9157,39.8156,39.852,91703.0
2019-01-11 15:00:00,43.77,43.8,43.72,43.77,73680.0,39.852,39.8793,39.8065,39.852,73680.0
2019-01-11 15:10:00,43.78,43.79,43.71,43.73,49514.0,39.8611,39.8702,39.7974,39.8156,49514.0
2019-01-11 15:20:00,43.73,43.75,43.69,43.7,69007.0,39.8156,39.8338,39.7791,39.7883,69007.0
2019-01-11 15:30:00,43.7,43.83,43.7,43.79,101775.0,39.7883,39.9066,39.7883,39.8702,101775.0
2019-01-11 15:40:00,43.79,43.89,43.79,43.89,152404.0,39.8702,39.9612,39.8702,39.9612,152404.0
2019-01-11 15:50:00,43.89,43.9,43.8,43.82,306416.0,39.9612,39.9703,39.8793,39.8975,306416.0
2019-01-14 09:30:00,43.45,43.8,43.3,43.75,170238.0,39.5606,39.8793,39.4241,39.8338,170238.0
2019-01-14 09:40:00,43.73,43.84,43.67,43.76,120059.0,39.8156,39.9157,39.7609,39.8429,120059.0
2019-01-14 09:50:00,43.76,43.83,43.64,43.66,110612.0,39.8429,39.9066,39.7336,39.7518,110612.0
2019-01-14 10:00:00,43.67,43.88,43.64,43.88,130649.0,39.7609,39.9521,39.7336,39.9521,130649.0
2019-01-14 10:10:00,43.88,44.01,43.88,43.99,134839.0,39.9521,40.0705,39.9521,40.0523,134839.0
2019-01-14 10:20:00,43.99,44.03,43.78,43.84,96969.0,40.0523,40.0887,39.8611,39.9157,96969.0
2019-01-14 10:30:00,43.84,43.91,43.79,43.83,85027.0,39.9157,39.9795,39.8702,39.9066,85027.0
2019-01-14 10:40:00,43.83,43.9,43.69,43.72,66742.0,39.9066,39.9703,39.7791,39.8065,66742.0
2019-01-14 10:50:00,43.71,43.76,43.6,43.7,201231.0,39.7974,39.8429,39.6972,39.7883,201231.0
2019-01-14 11:00:00,43.69,43.73,43.53,43.54,116200.0,39.7791,39.8156,39.6335,39.6426,116200.0
2019-01-14 11:10:00,43.55,43.62,43.46,43.48,122109.0,39.6517,39.7154,39.5697,39.5879,122109.0
2019-01-14 11:20:00,43.48,43.6,43.46,43.58,71293.0,39.5879,39.6972,39.5697,39.679,71293.0
2019-01-14 11:30:00,43.59,43.82,43.57,43.81,109241.0,39.6881,39.8975,39.6699,39.8884,109241.0
2019-01-14 11:40:00,43.81,43.9,43.79,43.79,70903.0,39.8884,39.9703,39.8702,39.8702,70903.0
2019-01-14 11:50:00,43.8,43.83,43.74,43.76,56132.0,39.8793,39.9066,39.8247,39.8429,56132.0
2019-01-14 12:00:00,43.75,43.81,43.73,43.78,37860.0,39.8338,39.8884,39.8156,39.8611,37860.0
2019-01-14 12:10:00,43.77,43.94,43.77,43.91,39084.0,39.852,40.0068,39.852,39.9795,39084.0
2019-01-14 12:20:00,43.91,43.92,43.86,43.87,45331.0,39.9795,39.9886,39.9339,39.943,45331.0
2019-01-14 12:30:00,43.88,43.89,43.78,43.84,49347.0,39.9521,39.9612,39.8611,39.9157,49347.0
2019-01-14 12:40:00,43.84,43.93,43.82,43.88,88060.0,39.9157,39.9977,39.8975,39.9521,88060.0
2019-01-14 12:50:00,43.88,43.96,43.86,43.91,55851.0,39.9521,40.025,39.9339,39.9795,55851.0
2019-01-14 13:00:00,43.91,43.93,43.85,43.92,46064.0,39.9795,39.9977,39.9248,39.9886,46064.0
2019-01-14 13:10:00,43.91,44.11,43.91,44.11,144002.0,39.9795,40.1616,39.9795,40.1616,144002.0
2019-01-14 13:20:00,44.1,44.11,44.04,44.06,86313.0,40.1524,40.1616,40.0978,40.116,86313.0
2019-01-14 13:30:00,44.06,44.07,44.0,44.02,49085.0,40.116,40.1251,40.0614,40.0796,49085.0
2019-01-14 13:40:00,44.01,44.05,43.97,43.97,57530.0,40.0705,40.1069,40.0341,40.0341,57530.0
2019-01-14 13:50:00,43.98,44.0,43.93,43.94,51958.0,40.0432,40.0614,39.9977,40.0068,51958.0
2019-01-14 14:00:00,43.94,43.94,43.76,43.77,249898.0,40.0068,40.0068,39.8429,39.852,249898.0
2019-01-14 14:10:00,43.78,43.79,43.73,43.77,83187.0,39.8611,39.8702,39.8156,39.852,83187.0
2019-01-14 14:20:00,43.78,43.79,43.71,43.75,92713.0,39.8611,39.8702,39.7974,39.8338,92713.0
2019-01-14 14:30:00,43.75,43.79,43.73,43.79,83428.0,39.8338,39.8702,39.8156,39.8702,83428.0
2019-01-14 14:40:00,43.79,43.83,43.75,43.83,70173.0,39.8702,39.9066,39.8338,39.9066,70173.0
2019-01-14 14:50:00,43.83,43.9,43.82,43.9,61225.0,39.9066,39.9703,39.8975,39.9703,61225.0
2019-01-14 15:00:00,43.9,43.91,43.84,43.87,78044.0,39.9703,39.9795,39.9157,39.943,78044.0
2019-01-14 15:10:00,43.88,43.88,43.78,43.81,96040.0,39.9521,39.9521,39.8611,39.8884,96040.0
2019-01-14 15:20:00,43.81,43.85,43.79,43.79,90228.0,39.8884,39.9248,39.8702,39.8702,90228.0
2019-01-14 15:30:00,43.8,43.86,43.8,43.84,92184.0,39.8793,39.9339,39.8793,39.9157,92184.0
2019-01-14 15:40:00,43.84,43.84,43.77,43.8,138250.0,39.9157,39.9157,39.852,39.8793,138250.0
2019-01-14 15:50:00,43.8,43.86,43.73,43.79,374793.0,39.8793,39.9339,39.8156,39.8702,374793.0
2019-01-15 09:30:00,43.55,43.69,43.52,43.59,159015.0,39.6517,39.7791,39.6244,39.6881,159015.0
2019-01-15 09:40:00,43.6,43.63,43.46,43.46,109594.0,39.6972,39.7245,39.5697,39.5697,109594.0
2019-01-15 09:50:00,43.47,43.53,43.37,43.43,109371.0,39.5788,39.6335,39.4878,39.5424,109371.0
2019-01-15 10:00:00,43.44,43.77,43.44,43.68,155803.0,39.5515,39.852,39.5515,39.77,155803.0
2019-01-15 10:10:00,43.68,43.7,43.4,43.45,130259.0,39.77,39.7883,39.5151,39.5606,130259.0
2019-01-15 10:20:00,43.45,43.5,43.35,43.48,74667.0,39.5606,39.6062,39.4696,39.5879,74667.0
2019-01-15 10:30:00,43.48,43.57,43.45,43.54,76956.0,39.5879,39.6699,39.5606,39.6426,76956.0
2019-01-15 10:40:00,43.55,43.62,43.45,43.52,104967.0,39.6517,39.7154,39.5606,39.6244,104967.0
2019-01-15 10:50:00,43.53,43.59,43.47,43.56,77638.0,39.6335,39.6881,39.5788,39.6608,77638.0
2019-01-15 11:00:00,43.56,43.65,43.54,43.59,74613.0,39.6608,39.7427,39.6426,39.6881,74613.0
2019-01-15 11:10:00,43.58,43.58,43.45,43.51,67796.0,39.679,39.679,39.5606,39.6153,67796.0
2019-01-15 11:20:00,43.52,43.56,43.38,43.52,216551.0,39.6244,39.6608,39.4969,39.6244,216551.0
2019-01-15 11:30:00,43.52,43.58,43.46,43.58,117711.0,39.6244,39.679,39.5697,39.679,117711.0
2019-01-15 11:40:00,43.58,43.82,43.55,43.81,186553.0,39.679,39.8975,39.6517,39.8884,186553.0
2019-01-15 11:50:00,43.82,43.97,43.79,43.96,106960.0,39.8975,40.0341,39.8702,40.025,106960.0
2019-01-15 12:00:00,43.96,44.05,43.92,43.98,97629.0,40.025,40.1069,39.9886,40.0432,97629.0
2019-01-15 12:10:00,43.98,44.14,43.98,44.09,162973.0,40.0432,40.1889,40.0432,40.1433,162973.0
2019-01-15 12:20:00,44.08,44.11,44.03,44.1,121230.0,40.1342,40.1616,40.0887,40.1524,121230.0
2019-01-15 12:30:00,44.1,44.11,43.99,44.07,113987.0,40.1524,40.1616,40.0523,40.1251,113987.0
2019-01-15 12:40:00,44.08,44.21,44.08,44.19,286557.0,40.1342,40.2526,40.1342,40.2344,286557.0
2019-01-15 12:50:00,44.16,44.2,43.98,43.99,223502.0,40.2071,40.2435,40.0432,40.0523,223502.0
2019-01-15 13:00:00,44.0,44.05,43.97,44.02,84253.0,40.0614,40.1069,40.0341,40.0796,84253.0
2019-01-15 13:10:00,44.01,44.01,43.94,43.96,79570.0,40.0705,40.0705,40.0068,40.025,79570.0
2019-01-15 13:20:00,43.95,43.98,43.94,43.96,73998.0,40.0159,40.0432,40.0068,40.025,73998.0
2019-01-15 13:30:00,43.96,43.98,43.94,43.96,58756.0,40.025,40.0432,40.0068,40.025,58756.0
2019-01-15 13:40:00,43.96,44.0,43.93,43.97,108297.0,40.025,40.0614,39.9977,40.0341,108297.0
2019-01-15 13:50:00,43.98,43.99,43.89,43.9,95145.0,40.0432,40.0523,39.9612,39.9703,95145.0
2019-01-15 14:00:00,43.89,44.0,43.89,43.98,228789.0,39.9612,40.0614,39.9612,40.0432,228789.0
2019-01-15 14:10:00,43.98,43.98,43.84,43.9,116691.0,40.0432,40.0432,39.9157,39.9703,116691.0
2019-01-15 14:20:00,43.89,43.9,43.76,43.77,149175.0,39.9612,39.9703,39.8429,39.852,149175.0
2019-01-15 14:30:00,43.77,43.86,43.73,43.81,101570.0,39.852,39.9339,39.8156,39.8884,101570.0
2019-01-15 14:40:00,43.81,43.93,43.8,43.88,108928.0,39.8884,39.9977,39.8793,39.9521,108928.0
2019-01-15 14:50:00,43.88,43.97,43.88,43.95,106105.0,39.9521,40.0341,39.9521,40.0159,106105.0
2019-01-15 15:00:00,43.95,44.11,43.93,44.1,181080.0,40.0159,40.1616,39.9977,40.1524,181080.0
2019-01-15 15:10:00,44.1,44.14,44.05,44.08,174086.0,40.1524,40.1889,40.1069,40.1342,174086.0
2019-01-15 15:20:00,44.08,44.11,44.05,44.1,153552.0,40.1342,40.1616,40.1069,40.1524,153552.0
2019-01-15 15:30:00,44.11,44.11,44.05,44.09,166106.0,40.1616,40.1616,40.1069,40.1433,166106.0
2019-01-15 15:40:00,44.08,44.21,44.07,44.2,305835.0,40.1342,40.2526,40.1251,40.2435,305835.0
2019-01-15 15:50:00,44.2,44.29,44.14,44.24,571466.0,40.2435,40.3254,40.1889,40.2799,571466.0
2019-01-16 09:30:00,45.65,45.99,45.0,45.41,405643.0,41.5637,41.8733,40.9719,41.3452,405643.0
2019-01-16 09:40:00,45.43,45.5,44.99,45.08,237044.0,41.3634,41.4271,40.9628,41.0447,237044.0
2019-01-16 09:50:00,45.05,45.29,45.0,45.16,217477.0,41.0174,41.2359,40.9719,41.1176,217477.0
2019-01-16 10:00:00,45.16,45.47,45.06,45.34,189564.0,41.1176,41.3998,41.0265,41.2815,189564.0
2019-01-16 10:10:00,45.35,45.36,45.15,45.25,165536.0,41.2906,41.2997,41.1085,41.1995,165536.0
2019-01-16 10:20:00,45.25,45.66,45.19,45.66,624136.0,41.1995,41.5728,41.1449,41.5728,624136.0
2019-01-16 10:30:00,45.66,45.75,45.57,45.68,262431.0,41.5728,41.6547,41.4909,41.591,262431.0
2019-01-16 10:40:00,45.68,45.71,45.51,45.59,165287.0,41.591,41.6183,41.4362,41.5091,165287.0
2019-01-16 10:50:00,45.59,45.92,45.53,45.88,295566.0,41.5091,41.8095,41.4544,41.7731,295566.0
2019-01-16 11:00:00,45.89,46.17,45.88,46.16,248466.0,41.7822,42.0372,41.7731,42.028,248466.0
2019-01-16 11:10:00,46.15,46.3,46.12,46.29,187544.0,42.0189,42.1555,41.9916,42.1464,187544.0
2019-01-16 11:20:00,46.29,46.61,46.28,46.61,239724.0,42.1464,42.4378,42.1373,42.4378,239724.0
2019-01-16 11:30:00,46.61,46.63,46.28,46.39,332367.0,42.4378,42.456,42.1373,42.2375,332367.0
2019-01-16 11:40:00,46.39,46.48,46.26,46.36,184600.0,42.2375,42.3194,42.1191,42.2101,184600.0
2019-01-16 11:50:00,46.35,46.4,46.25,46.33,140136.0,42.201,42.2466,42.11,42.1828,140136.0
2019-01-16 12:00:00,46.33,46.54,46.3,46.51,319515.0,42.1828,42.374,42.1555,42.3467,319515.0
2019-01-16 12:10:00,46.51,46.6,46.34,46.47,381023.0,42.3467,42.4287,42.1919,42.3103,381023.0
2019-01-16 12:20:00,46.47,46.57,46.43,46.51,187741.0,42.3103,42.4013,42.2739,42.3467,187741.0
2019-01-16 12:30:00,46.51,46.58,46.46,46.54,210928.0,42.3467,42.4105,42.3012,42.374,210928.0
2019-01-16 12:40:00,46.55,46.63,46.49,46.54,143288.0,42.3831,42.456,42.3285,42.374,143288.0
2019-01-16 12:50:00,46.54,46.65,46.5,46.62,226078.0,42.374,42.4742,42.3376,42.4469,226078.0
2019-01-16 13:00:00,46.61,46.86,46.58,46.68,443169.0,42.4378,42.6654,42.4105,42.5015,443169.0
2019-01-16 13:10:00,46.68,46.71,46.58,46.71,172585.0,42.5015,42.5288,42.4105,42.5288,172585.0
2019-01-16 13:20:00,46.72,46.79,46.69,46.7,109864.0,42.5379,42.6017,42.5106,42.5197,109864.0
2019-01-16 13:30:00,46.69,46.71,46.58,46.6,83754.0,42.5106,42.5288,42.4105,42.4287,83754.0
2019-01-16 13:40:00,46.59,46.59,46.5,46.54,110206.0,42.4196,42.4196,42.3376,42.374,110206.0
2019-01-16 13:50:00,46.53,46.63,46.5,46.62,233743.0,42.3649,42.456,42.3376,42.4469,233743.0
2019-01-16 14:00:00,46.61,46.74,46.61,46.69,269104.0,42.4378,42.5561,42.4378,42.5106,269104.0
2019-01-16 14:10:00,46.68,46.79,46.65,46.78,236449.0,42.5015,42.6017,42.4742,42.5926,236449.0
2019-01-16 14:20:00,46.79,46.84,46.7,46.75,184041.0,42.6017,42.6472,42.5197,42.5652,184041.0
2019-01-16 14:30:00,46.75,46.81,46.71,46.77,252425.0,42.5652,42.6199,42.5288,42.5834,252425.0
2019-01-16 14:40:00,46.77,46.88,46.73,46.84,286249.0,42.5834,42.6836,42.547,42.6472,286249.0
2019-01-16 14:50:00,46.84,47.07,46.84,47.07,487839.0,42.6472,42.8566,42.6472,42.8566,487839.0
2019-01-16 15:00:00,47.07,47.09,46.96,46.99,190061.0,42.8566,42.8748,42.7564,42.7838,190061.0
2019-01-16 15:10:00,46.99,47.16,46.94,47.16,280127.0,42.7838,42.9385,42.7382,42.9385,280127.0
2019-01-16 15:20:00,47.16,47.18,46.94,46.96,332314.0,42.9385,42.9567,42.7382,42.7564,332314.0
2019-01-16 15:30:00,46.97,47.0,46.81,46.96,402514.0,42.7655,42.7929,42.6199,42.7564,402514.0
2019-01-16 15:40:00,46.96,47.0,46.85,46.93,541469.0,42.7564,42.7929,42.6563,42.7291,541469.0
2019-01-16 15:50:00,46.93,46.93,46.66,46.7,806958.0,42.7291,42.7291,42.4833,42.5197,806958.0
2019-01-17 09:30:00,46.37,46.78,46.1,46.56,292400.0,42.2193,42.5926,41.9734,42.3922,292400.0
2019-01-17 09:40:00,46.56,46.61,46.39,46.6,124592.0,42.3922,42.4378,42.2375,42.4287,124592.0
2019-01-17 09:50:00,46.61,46.85,46.58,46.59,154669.0,42.4378,42.6563,42.4105,42.4196,154669.0
2019-01-17 10:00:00,46.59,46.61,46.27,46.35,94314.0,42.4196,42.4378,42.1282,42.201,94314.0
2019-01-17 10:10:00,46.34,46.38,46.03,46.05,241015.0,42.1919,42.2284,41.9097,41.9279,241015.0
2019-01-17 10:20:00,46.06,46.18,46.04,46.16,105231.0,41.937,42.0463,41.9188,42.028,105231.0
2019-01-17 10:30:00,46.16,46.31,46.11,46.28,107137.0,42.028,42.1646,41.9825,42.1373,107137.0
2019-01-17 10:40:00,46.28,46.38,46.21,46.35,171842.0,42.1373,42.2284,42.0736,42.201,171842.0
2019-01-17 10:50:00,46.35,46.43,46.28,46.4,97279.0,42.201,42.2739,42.1373,42.2466,97279.0
2019-01-17 11:00:00,46.41,46.53,46.38,46.53,107535.0,42.2557,42.3649,42.2284,42.3649,107535.0
2019-01-17 11:10:00,46.52,46.53,46.34,46.37,131046.0,42.3558,42.3649,42.1919,42.2193,131046.0
2019-01-17 11:20:00,46.37,46.44,46.32,46.43,110447.0,42.2193,42.283,42.1737,42.2739,110447.0
2019-01-17 11:30:00,46.43,46.57,46.41,46.57,106541.0,42.2739,42.4013,42.2557,42.4013,106541.0
2019-01-17 11:40:00,46.57,46.69,46.55,46.67,113707.0,42.4013,42.5106,42.3831,42.4924,113707.0
2019-01-17 11:50:00,46.67,46.68,46.54,46.56,134524.0,42.4924,42.5015,42.374,42.3922,134524.0
2019-01-17 12:00:00,46.56,46.6,46.48,46.5,123964.0,42.3922,42.4287,42.3194,42.3376,123964.0
2019-01-17 12:10:00,46.5,46.63,46.5,46.6,76313.0,42.3376,42.456,42.3376,42.4287,76313.0
2019-01-17 12:20:00,46.6,46.67,46.57,46.59,71655.0,42.4287,42.4924,42.4013,42.4196,71655.0
2019-01-17 12:30:00,46.6,46.68,46.6,46.68,76407.0,42.4287,42.5015,42.4287,42.5015,76407.0
2019-01-17 12:40:00,46.68,46.7,46.53,46.56,95569.0,42.5015,42.5197,42.3649,42.3922,95569.0
2019-01-17 12:50:00,46.56,46.56,46.41,46.44,111673.0,42.3922,42.3922,42.2557,42.283,111673.0
2019-01-17 13:00:00,46.45,46.55,46.44,46.54,72764.0,42.2921,42.3831,42.283,42.374,72764.0
2019-01-17 13:10:00,46.54,46.68,46.54,46.65,109691.0,42.374,42.5015,42.374,42.4742,109691.0
2019-01-17 13:20:00,46.65,46.79,46.64,46.75,98148.0,42.4742,42.6017,42.4651,42.5652,98148.0
2019-01-17 13:30:00,46.75,46.88,46.74,46.86,83785.0,42.5652,42.6836,42.5561,42.6654,83785.0
2019-01-17 13:40:00,46.86,46.86,46.7,46.84,113993.0,42.6654,42.6654,42.5197,42.6472,113993.0
2019-01-17 13:50:00,46.83,46.86,46.73,46.74,94857.0,42.6381,42.6654,42.547,42.5561,94857.0
2019-01-17 14:00:00,46.74,46.78,46.7,46.78,209988.0,42.5561,42.5926,42.5197,42.5926,209988.0
2019-01-17 14:10:00,46.78,46.84,46.76,46.84,158882.0,42.5926,42.6472,42.5743,42.6472,158882.0
2019-01-17 14:20:00,46.83,46.84,46.64,46.66,175071.0,42.6381,42.6472,42.4651,42.4833,175071.0
2019-01-17 14:30:00,46.67,46.9,46.66,46.82,157833.0,42.4924,42.7018,42.4833,42.629,157833.0
2019-01-17 14:40:00,46.82,47.25,46.82,47.23,256898.0,42.629,43.0205,42.629,43.0023,256898.0
2019-01-17 14:50:00,47.23,47.24,46.98,47.05,303675.0,43.0023,43.0114,42.7746,42.8384,303675.0
2019-01-17 15:00:00,47.06,47.06,46.83,46.93,272058.0,42.8475,42.8475,42.6381,42.7291,272058.0
2019-01-17 15:10:00,46.94,46.95,46.84,46.95,213005.0,42.7382,42.7473,42.6472,42.7473,213005.0
2019-01-17 15:20:00,46.95,47.03,46.93,47.03,165843.0,42.7473,42.8202,42.7291,42.8202,165843.0
2019-01-17 15:30:00,47.02,47.04,46.9,46.91,193029.0,42.8111,42.8293,42.7018,42.7109,193029.0
2019-01-17 15:40:00,46.91,46.97,46.87,46.88,281875.0,42.7109,42.7655,42.6745,42.6836,281875.0
2019-01-17 15:50:00,46.88,46.93,46.79,46.93,701570.0,42.6836,42.7291,42.6017,42.7291,701570.0
2019-01-18 09:30:00,47.22,47.26,46.93,47.1,978575.0,42.9932,43.0296,42.7291,42.8839,978575.0
2019-01-18 09:40:00,47.1,47.24,46.93,47.17,189751.0,42.8839,43.0114,42.7291,42.9476,189751.0
2019-01-18 09:50:00,47.16,47.37,47.15,47.37,312446.0,42.9385,43.1297,42.9294,43.1297,312446.0
2019-01-18 10:00:00,47.37,47.72,47.31,47.62,295280.0,43.1297,43.4484,43.0751,43.3574,295280.0
2019-01-18 10:10:00,47.63,47.7,47.48,47.61,199633.0,43.3665,43.4302,43.2299,43.3483,199633.0
2019-01-18 10:20:00,47.62,47.62,47.42,47.45,145408.0,43.3574,43.3574,43.1753,43.2026,145408.0
2019-01-18 10:30:00,47.45,47.76,47.43,47.72,165383.0,43.2026,43.4848,43.1844,43.4484,165383.0
2019-01-18 10:40:00,47.71,47.9,47.68,47.79,141533.0,43.4393,43.6123,43.412,43.5121,141533.0
2019-01-18 10:50:00,47.79,47.89,47.72,47.73,113849.0,43.5121,43.6032,43.4484,43.4575,113849.0
2019-01-18 11:00:00,47.73,47.95,47.72,47.84,169241.0,43.4575,43.6578,43.4484,43.5577,169241.0
2019-01-18 11:10:00,47.85,47.85,47.75,47.81,137541.0,43.5668,43.5668,43.4757,43.5304,137541.0
2019-01-18 11:20:00,47.8,48.08,47.8,48.04,175826.0,43.5212,43.7762,43.5212,43.7398,175826.0
2019-01-18 11:30:00,48.03,48.05,47.94,48.01,117664.0,43.7307,43.7489,43.6487,43.7124,117664.0
2019-01-18 11:40:00,48.0,48.05,47.97,47.99,111170.0,43.7033,43.7489,43.676,43.6942,111170.0
2019-01-18 11:50:00,48.0,48.15,47.99,48.15,112654.0,43.7033,43.8399,43.6942,43.8399,112654.0
2019-01-18 12:00:00,48.16,48.17,47.96,47.99,131800.0,43.849,43.8581,43.6669,43.6942,131800.0
2019-01-18 12:10:00,47.99,48.19,47.96,48.12,181575.0,43.6942,43.8763,43.6669,43.8126,181575.0
2019-01-18 12:20:00,48.12,48.2,48.07,48.08,185110.0,43.8126,43.8854,43.7671,43.7762,185110.0
2019-01-18 12:30:00,48.08,48.08,47.97,48.02,91936.0,43.7762,43.7762,43.676,43.7216,91936.0
2019-01-18 12:40:00,48.02,48.05,47.94,47.96,115173.0,43.7216,43.7489,43.6487,43.6669,115173.0
2019-01-18 12:50:00,47.97,48.02,47.94,48.01,65818.0,43.676,43.7216,43.6487,43.7124,65818.0
2019-01-18 13:00:00,48.01,48.03,47.88,47.94,72147.0,43.7124,43.7307,43.5941,43.6487,72147.0
2019-01-18 13:10:00,47.93,47.94,47.85,47.9,58255.0,43.6396,43.6487,43.5668,43.6123,58255.0
2019-01-18 13:20:00,47.9,47.93,47.82,47.83,101559.0,43.6123,43.6396,43.5395,43.5486,101559.0
2019-01-18 13:30:00,47.83,47.85,47.78,47.79,84764.0,43.5486,43.5668,43.503,43.5121,84764.0
2019-01-18 13:40:00,47.78,47.88,47.76,47.85,100933.0,43.503,43.5941,43.4848,43.5668,100933.0
2019-01-18 13:50:00,47.85,47.98,47.84,47.97,74827.0,43.5668,43.6851,43.5577,43.676,74827.0
2019-01-18 14:00:00,47.96,47.98,47.91,47.92,96364.0,43.6669,43.6851,43.6214,43.6305,96364.0
2019-01-18 14:10:00,47.92,47.95,47.79,47.81,65303.0,43.6305,43.6578,43.5121,43.5304,65303.0
2019-01-18 14:20:00,47.8,47.86,47.77,47.82,112594.0,43.5212,43.5759,43.4939,43.5395,112594.0
2019-01-18 14:30:00,47.82,47.85,47.74,47.75,74371.0,43.5395,43.5668,43.4666,43.4757,74371.0
2019-01-18 14:40:00,47.76,47.79,47.7,47.78,77107.0,43.4848,43.5121,43.4302,43.503,77107.0
2019-01-18 14:50:00,47.79,47.9,47.76,47.88,96830.0,43.5121,43.6123,43.4848,43.5941,96830.0
2019-01-18 15:00:00,47.87,47.87,47.78,47.78,79625.0,43.585,43.585,43.503,43.503,79625.0
2019-01-18 15:10:00,47.79,47.96,47.78,47.92,131742.0,43.5121,43.6669,43.503,43.6305,131742.0
2019-01-18 15:20:00,47.93,47.93,47.79,47.8,113203.0,43.6396,43.6396,43.5121,43.5212,113203.0
2019-01-18 15:30:00,47.8,47.9,47.8,47.88,190985.0,43.5212,43.6123,43.5212,43.5941,190985.0
2019-01-18 15:40:00,47.88,47.92,47.8,47.87,280303.0,43.5941,43.6305,43.5212,43.585,280303.0
2019-01-18 15:50:00,47.87,48.0,47.83,47.99,691070.0,43.585,43.7033,43.5486,43.6942,691070.0
2019-01-22 09:30:00,47.65,47.95,47.55,47.81,375201.0,43.3847,43.6578,43.2936,43.5304,375201.0
2019-01-22 09:40:00,47.82,47.89,47.56,47.57,215023.0,43.5395,43.6032,43.3027,43.3118,215023.0
2019-01-22 09:50:00,47.56,47.92,47.55,47.92,401332.0,43.3027,43.6305,43.2936,43.6305,401332.0
2019-01-22 10:00:00,47.91,47.98,47.61,47.62,471856.0,43.6214,43.6851,43.3483,43.3574,471856.0
2019-01-22 10:10:00,47.63,47.75,47.6,47.73,186069.0,43.3665,43.4757,43.3391,43.4575,186069.0
2019-01-22 10:20:00,47.72,47.81,47.64,47.69,332761.0,43.4484,43.5304,43.3756,43.4211,332761.0
2019-01-22 10:30:00,47.69,47.75,47.63,47.67,187236.0,43.4211,43.4757,43.3665,43.4029,187236.0
2019-01-22 10:40:00,47.67,47.72,47.54,47.56,207794.0,43.4029,43.4484,43.2845,43.3027,207794.0
2019-01-22 10:50:00,47.56,47.76,47.56,47.74,130322.0,43.3027,43.4848,43.3027,43.4666,130322.0
2019-01-22 11:00:00,47.72,47.77,47.68,47.74,105327.0,43.4484,43.4939,43.412,43.4666,105327.0
2019-01-22 11:10:00,47.74,47.76,47.71,47.74,123740.0,43.4666,43.4848,43.4393,43.4666,123740.0
2019-01-22 11:20:00,47.74,47.77,47.58,47.59,140785.0,43.4666,43.4939,43.3209,43.33,140785.0
2019-01-22 11:30:00,47.59,47.73,47.59,47.63,132109.0,43.33,43.4575,43.33,43.3665,132109.0
2019-01-22 11:40:00,47.63,47.64,47.47,47.62,208849.0,43.3665,43.3756,43.2208,43.3574,208849.0
2019-01-22 11:50:00,47.63,47.64,47.42,47.45,180994.0,43.3665,43.3756,43.1753,43.2026,180994.0
2019-01-22 12:00:00,47.46,47.61,47.42,47.57,169638.0,43.2117,43.3483,43.1753,43.3118,169638.0
2019-01-22 12:10:00,47.57,47.68,47.52,47.68,190888.0,43.3118,43.412,43.2663,43.412,190888.0
2019-01-22 12:20:00,47.68,47.7,47.63,47.66,99727.0,43.412,43.4302,43.3665,43.3938,99727.0
2019-01-22 12:30:00,47.66,47.71,47.63,47.66,90174.0,43.3938,43.4393,43.3665,43.3938,90174.0
2019-01-22 12:40:00,47.65,47.74,47.64,47.71,97433.0,43.3847,43.4666,43.3756,43.4393,97433.0
2019-01-22 12:50:00,47.71,47.76,47.68,47.71,101389.0,43.4393,43.4848,43.412,43.4393,101389.0
2019-01-22 13:00:00,47.7,47.71,47.49,47.5,121217.0,43.4302,43.4393,43.239,43.2481,121217.0
2019-01-22 13:10:00,47.5,47.5,47.39,47.4,133985.0,43.2481,43.2481,43.1479,43.1571,133985.0
2019-01-22 13:20:00,47.4,47.57,47.4,47.51,158532.0,43.1571,43.3118,43.1571,43.2572,158532.0
2019-01-22 13:30:00,47.5,47.6,47.49,47.55,110517.0,43.2481,43.3391,43.239,43.2936,110517.0
2019-01-22 13:40:00,47.55,47.58,47.47,47.53,69942.0,43.2936,43.3209,43.2208,43.2754,69942.0
2019-01-22 13:50:00,47.53,47.58,47.47,47.48,86772.0,43.2754,43.3209,43.2208,43.2299,86772.0
2019-01-22 14:00:00,47.46,47.5,47.39,47.41,107669.0,43.2117,43.2481,43.1479,43.1662,107669.0
2019-01-22 14:10:00,47.41,47.49,47.38,47.48,89496.0,43.1662,43.239,43.1388,43.2299,89496.0
2019-01-22 14:20:00,47.47,47.49,47.34,47.34,112806.0,43.2208,43.239,43.1024,43.1024,112806.0
2019-01-22 14:30:00,47.35,47.38,47.25,47.27,114031.0,43.1115,43.1388,43.0205,43.0387,114031.0
2019-01-22 14:40:00,47.28,47.34,47.2,47.23,137163.0,43.0478,43.1024,42.975,43.0023,137163.0
2019-01-22 14:50:00,47.23,47.37,47.21,47.37,154109.0,43.0023,43.1297,42.9841,43.1297,154109.0
2019-01-22 15:00:00,47.36,47.38,47.23,47.26,167326.0,43.1206,43.1388,43.0023,43.0296,167326.0
2019-01-22 15:10:00,47.27,47.36,47.24,47.33,171641.0,43.0387,43.1206,43.0114,43.0933,171641.0
2019-01-22 15:20:00,47.33,47.41,47.32,47.37,260690.0,43.0933,43.1662,43.0842,43.1297,260690.0
2019-01-22 15:30:00,47.37,47.41,47.18,47.4,214850.0,43.1297,43.1662,42.9567,43.1571,214850.0
2019-01-22 15:40:00,47.41,47.45,47.23,47.28,341964.0,43.1662,43.2026,43.0023,43.0478,341964.0
2019-01-22 15:50:00,47.28,47.48,47.23,47.48,619097.0,43.0478,43.2299,43.0023,43.2299,619097.0
2019-01-23 09:30:00,47.96,47.96,47.49,47.55,239795.0,43.6669,43.6669,43.239,43.2936,239795.0
2019-01-23 09:40:00,47.55,47.78,47.41,47.5,177007.0,43.2936,43.503,43.1662,43.2481,177007.0
2019-01-23 09:50:00,47.5,47.62,47.41,47.6,78610.0,43.2481,43.3574,43.1662,43.3391,78610.0
2019-01-23 10:00:00,47.59,47.71,47.53,47.68,77826.0,43.33,43.4393,43.2754,43.412,77826.0
2019-01-23 10:10:00,47.67,47.69,47.46,47.47,133687.0,43.4029,43.4211,43.2117,43.2208,133687.0
2019-01-23 10:20:00,47.46,47.47,47.34,47.46,108205.0,43.2117,43.2208,43.1024,43.2117,108205.0
2019-01-23 10:30:00,47.46,47.49,47.33,47.35,170870.0,43.2117,43.239,43.0933,43.1115,170870.0
2019-01-23 10:40:00,47.36,47.47,47.34,47.45,219471.0,43.1206,43.2208,43.1024,43.2026,219471.0
2019-01-23 10:50:00,47.44,47.46,47.23,47.26,489927.0,43.1935,43.2117,43.0023,43.0296,489927.0
2019-01-23 11:00:00,47.26,47.33,47.24,47.29,168466.0,43.0296,43.0933,43.0114,43.0569,168466.0
2019-01-23 11:10:00,47.29,47.44,47.23,47.26,136962.0,43.0569,43.1935,43.0023,43.0296,136962.0
2019-01-23 11:20:00,47.27,47.27,47.14,47.23,147657.0,43.0387,43.0387,42.9203,43.0023,147657.0
2019-01-23 11:30:00,47.22,47.25,47.17,47.21,70162.0,42.9932,43.0205,42.9476,42.9841,70162.0
2019-01-23 11:40:00,47.21,47.21,46.99,47.0,146349.0,42.9841,42.9841,42.7838,42.7929,146349.0
2019-01-23 11:50:00,47.0,47.03,46.91,46.97,251817.0,42.7929,42.8202,42.7109,42.7655,251817.0
2019-01-23 12:00:00,46.96,47.06,46.85,46.93,193448.0,42.7564,42.8475,42.6563,42.7291,193448.0
2019-01-23 12:10:00,46.92,46.95,46.81,46.84,106307.0,42.72,42.7473,42.6199,42.6472,106307.0
2019-01-23 12:20:00,46.85,47.05,46.82,47.01,123946.0,42.6563,42.8384,42.629,42.802,123946.0
2019-01-23 12:30:00,47.0,47.09,46.99,47.08,101556.0,42.7929,42.8748,42.7838,42.8657,101556.0
2019-01-23 12:40:00,47.07,47.18,47.01,47.15,81298.0,42.8566,42.9567,42.802,42.9294,81298.0
2019-01-23 12:50:00,47.15,47.21,47.13,47.2,69672.0,42.9294,42.9841,42.9112,42.975,69672.0
2019-01-23 13:00:00,47.19,47.2,47.08,47.17,60132.0,42.9658,42.975,42.8657,42.9476,60132.0
2019-01-23 13:10:00,47.18,47.28,47.11,47.24,61667.0,42.9567,43.0478,42.893,43.0114,61667.0
2019-01-23 13:20:00,47.24,47.31,47.21,47.28,57004.0,43.0114,43.0751,42.9841,43.0478,57004.0
2019-01-23 13:30:00,47.28,47.36,47.28,47.3,60756.0,43.0478,43.1206,43.0478,43.066,60756.0
2019-01-23 13:40:00,47.3,47.36,47.29,47.35,87372.0,43.066,43.1206,43.0569,43.1115,87372.0
2019-01-23 13:50:00,47.35,47.37,47.26,47.32,91306.0,43.1115,43.1297,43.0296,43.0842,91306.0
2019-01-23 14:00:00,47.32,47.5,47.3,47.49,104566.0,43.0842,43.2481,43.066,43.239,104566.0
2019-01-23 14:10:00,47.48,47.53,47.37,47.39,89572.0,43.2299,43.2754,43.1297,43.1479,89572.0
2019-01-23 14:20:00,47.39,47.49,47.38,47.47,121089.0,43.1479,43.239,43.1388,43.2208,121089.0
2019-01-23 14:30:00,47.46,47.47,47.35,47.36,146036.0,43.2117,43.2208,43.1115,43.1206,146036.0
2019-01-23 14:40:00,47.36,47.36,47.2,47.22,102654.0,43.1206,43.1206,42.975,42.9932,102654.0
2019-01-23 14:50:00,47.22,47.28,47.2,47.22,163720.0,42.9932,43.0478,42.975,42.9932,163720.0
2019-01-23 15:00:00,47.23,47.32,47.19,47.21,158278.0,43.0023,43.0842,42.9658,42.9841,158278.0
2019-01-23 15:10:00,47.21,47.31,47.18,47.31,203239.0,42.9841,43.0751,42.9567,43.0751,203239.0
2019-01-23 15:20:00,47.32,47.4,47.31,47.39,118727.0,43.0842,43.1571,43.0751,43.1479,118727.0
2019-01-23 15:30:00,47.39,47.39,47.3,47.38,119681.0,43.1479,43.1479,43.066,43.1388,119681.0
2019-01-23 15:40:00,47.38,47.4,47.33,47.37,228612.0,43.1388,43.1571,43.0933,43.1297,228612.0
2019-01-23 15:50:00,47.38,47.38,47.25,47.33,519069.0,43.1388,43.1388,43.0205,43.0933,519069.0
2019-01-24 09:30:00,47.21,47.56,47.2,47.37,222870.0,42.9841,43.3027,42.975,43.1297,222870.0
2019-01-24 09:40:00,47.36,47.66,47.3,47.63,137512.0,43.1206,43.3938,43.066,43.3665,137512.0
2019-01-24 09:50:00,47.61,47.73,47.58,47.73,131364.0,43.3483,43.4575,43.3209,43.4575,131364.0
2019-01-24 10:00:00,47.72,47.85,47.65,47.8,97103.0,43.4484,43.5668,43.3847,43.5212,97103.0
2019-01-24 10:10:00,47.8,47.8,47.67,47.69,69102.0,43.5212,43.5212,43.4029,43.4211,69102.0
2019-01-24 10:20:00,47.69,47.73,47.58,47.64,64173.0,43.4211,43.4575,43.3209,43.3756,64173.0
2019-01-24 10:30:00,47.65,47.7,47.56,47.65,65214.0,43.3847,43.4302,43.3027,43.3847,65214.0
2019-01-24 10:40:00,47.66,47.68,47.51,47.51,113735.0,43.3938,43.412,43.2572,43.2572,113735.0
2019-01-24 10:50:00,47.51,47.58,47.46,47.58,102034.0,43.2572,43.3209,43.2117,43.3209,102034.0
2019-01-24 11:00:00,47.57,47.59,47.48,47.57,68438.0,43.3118,43.33,43.2299,43.3118,68438.0
2019-01-24 11:10:00,47.58,47.64,47.49,47.56,114150.0,43.3209,43.3756,43.239,43.3027,114150.0
2019-01-24 11:20:00,47.57,47.65,47.5,47.62,48960.0,43.3118,43.3847,43.2481,43.3574,48960.0
2019-01-24 11:30:00,47.61,47.68,47.56,47.66,59309.0,43.3483,43.412,43.3027,43.3938,59309.0
2019-01-24 11:40:00,47.66,47.76,47.64,47.7,50947.0,43.3938,43.4848,43.3756,43.4302,50947.0
2019-01-24 11:50:00,47.69,47.69,47.54,47.57,59255.0,43.4211,43.4211,43.2845,43.3118,59255.0
2019-01-24 12:00:00,47.57,47.59,47.52,47.56,88544.0,43.3118,43.33,43.2663,43.3027,88544.0
2019-01-24 12:10:00,47.56,47.6,47.56,47.58,77813.0,43.3027,43.3391,43.3027,43.3209,77813.0
2019-01-24 12:20:00,47.58,47.63,47.55,47.6,61618.0,43.3209,43.3665,43.2936,43.3391,61618.0
2019-01-24 12:30:00,47.61,47.62,47.55,47.61,156041.0,43.3483,43.3574,43.2936,43.3483,156041.0
2019-01-24 12:40:00,47.61,47.62,47.58,47.58,59193.0,43.3483,43.3574,43.3209,43.3209,59193.0
2019-01-24 12:50:00,47.57,47.59,47.48,47.48,54957.0,43.3118,43.33,43.2299,43.2299,54957.0
2019-01-24 13:00:00,47.49,47.52,47.38,47.41,49555.0,43.239,43.2663,43.1388,43.1662,49555.0
2019-01-24 13:10:00,47.41,47.42,47.24,47.33,65637.0,43.1662,43.1753,43.0114,43.0933,65637.0
2019-01-24 13:20:00,47.32,47.38,47.27,47.28,42889.0,43.0842,43.1388,43.0387,43.0478,42889.0
2019-01-24 13:30:00,47.28,47.32,47.26,47.26,59160.0,43.0478,43.0842,43.0296,43.0296,59160.0
2019-01-24 13:40:00,47.26,47.3,47.14,47.29,68026.0,43.0296,43.066,42.9203,43.0569,68026.0
2019-01-24 13:50:00,47.28,47.33,47.27,47.27,34364.0,43.0478,43.0933,43.0387,43.0387,34364.0
2019-01-24 14:00:00,47.27,47.36,47.25,47.32,60402.0,43.0387,43.1206,43.0205,43.0842,60402.0
2019-01-24 14:10:00,47.32,47.41,47.31,47.38,40716.0,43.0842,43.1662,43.0751,43.1388,40716.0
2019-01-24 14:20:00,47.38,47.43,47.31,47.35,44491.0,43.1388,43.1844,43.0751,43.1115,44491.0
2019-01-24 14:30:00,47.34,47.46,47.29,47.45,51094.0,43.1024,43.2117,43.0569,43.2026,51094.0
2019-01-24 14:40:00,47.45,47.48,47.39,47.48,57417.0,43.2026,43.2299,43.1479,43.2299,57417.0
2019-01-24 14:50:00,47.48,47.49,47.44,47.46,54620.0,43.2299,43.239,43.1935,43.2117,54620.0
2019-01-24 15:00:00,47.46,47.58,47.46,47.53,97946.0,43.2117,43.3209,43.2117,43.2754,97946.0
2019-01-24 15:10:00,47.53,47.59,47.5,47.5,80468.0,43.2754,43.33,43.2481,43.2481,80468.0
2019-01-24 15:20:00,47.5,47.56,47.5,47.54,70693.0,43.2481,43.3027,43.2481,43.2845,70693.0
2019-01-24 15:30:00,47.54,47.56,47.37,47.38,171371.0,43.2845,43.3027,43.1297,43.1388,171371.0
2019-01-24 15:40:00,47.38,47.45,47.34,47.39,159806.0,43.1388,43.2026,43.1024,43.1479,159806.0
2019-01-24 15:50:00,47.4,47.41,47.34,47.38,393131.0,43.1571,43.1662,43.1024,43.1388,393131.0
2019-01-25 09:30:00,48.15,48.18,47.59,47.59,394899.0,43.8399,43.8672,43.33,43.33,394899.0
2019-01-25 09:40:00,47.59,47.86,47.55,47.8,269300.0,43.33,43.5759,43.2936,43.5212,269300.0
2019-01-25 09:50:00,47.8,47.99,47.79,47.95,329173.0,43.5212,43.6942,43.5121,43.6578,329173.0
2019-01-25 10:00:00,47.95,48.06,47.89,48.03,158069.0,43.6578,43.758,43.6032,43.7307,158069.0
2019-01-25 10:10:00,48.03,48.12,47.96,48.02,59123.0,43.7307,43.8126,43.6669,43.7216,59123.0
2019-01-25 10:20:00,48.02,48.03,47.9,47.93,122067.0,43.7216,43.7307,43.6123,43.6396,122067.0
2019-01-25 10:30:00,47.93,48.03,47.86,48.0,136587.0,43.6396,43.7307,43.5759,43.7033,136587.0
2019-01-25 10:40:00,48.0,48.08,47.95,48.01,119833.0,43.7033,43.7762,43.6578,43.7124,119833.0
2019-01-25 10:50:00,48.01,48.03,47.92,48.0,123315.0,43.7124,43.7307,43.6305,43.7033,123315.0
2019-01-25 11:00:00,48.0,48.03,47.93,47.95,68543.0,43.7033,43.7307,43.6396,43.6578,68543.0
2019-01-25 11:10:00,47.95,47.96,47.82,47.85,60527.0,43.6578,43.6669,43.5395,43.5668,60527.0
2019-01-25 11:20:00,47.85,47.92,47.76,47.92,180311.0,43.5668,43.6305,43.4848,43.6305,180311.0
2019-01-25 11:30:00,47.92,47.93,47.82,47.82,172031.0,43.6305,43.6396,43.5395,43.5395,172031.0
2019-01-25 11:40:00,47.83,47.92,47.82,47.91,44051.0,43.5486,43.6305,43.5395,43.6214,44051.0
2019-01-25 11:50:00,47.91,47.92,47.84,47.89,43387.0,43.6214,43.6305,43.5577,43.6032,43387.0
2019-01-25 12:00:00,47.88,47.92,47.83,47.91,65983.0,43.5941,43.6305,43.5486,43.6214,65983.0
2019-01-25 12:10:00,47.92,48.01,47.91,48.01,182855.0,43.6305,43.7124,43.6214,43.7124,182855.0
2019-01-25 12:20:00,48.0,48.22,47.97,48.19,110308.0,43.7033,43.9037,43.676,43.8763,110308.0
2019-01-25 12:30:00,48.19,48.23,48.14,48.2,92799.0,43.8763,43.9128,43.8308,43.8854,92799.0
2019-01-25 12:40:00,48.2,48.24,48.04,48.07,166300.0,43.8854,43.9219,43.7398,43.7671,166300.0
2019-01-25 12:50:00,48.08,48.1,47.99,48.03,134938.0,43.7762,43.7944,43.6942,43.7307,134938.0
2019-01-25 13:00:00,48.03,48.07,47.98,48.0,92242.0,43.7307,43.7671,43.6851,43.7033,92242.0
2019-01-25 13:10:00,48.0,48.01,47.94,47.95,74294.0,43.7033,43.7124,43.6487,43.6578,74294.0
2019-01-25 13:20:00,47.95,48.01,47.94,47.96,62524.0,43.6578,43.7124,43.6487,43.6669,62524.0
2019-01-25 13:30:00,47.96,48.01,47.89,47.94,76179.0,43.6669,43.7124,43.6032,43.6487,76179.0
2019-01-25 13:40:00,47.95,48.01,47.92,48.0,82210.0,43.6578,43.7124,43.6305,43.7033,82210.0
2019-01-25 13:50:00,48.0,48.0,47.89,47.93,67721.0,43.7033,43.7033,43.6032,43.6396,67721.0
2019-01-25 14:00:00,47.93,48.01,47.92,48.0,73257.0,43.6396,43.7124,43.6305,43.7033,73257.0
2019-01-25 14:10:00,47.99,47.99,47.91,47.94,76756.0,43.6942,43.6942,43.6214,43.6487,76756.0
2019-01-25 14:20:00,47.94,47.96,47.86,47.92,275619.0,43.6487,43.6669,43.5759,43.6305,275619.0
2019-01-25 14:30:00,47.91,47.99,47.9,47.93,83203.0,43.6214,43.6942,43.6123,43.6396,83203.0
2019-01-25 14:40:00,47.94,48.03,47.91,48.01,171347.0,43.6487,43.7307,43.6214,43.7124,171347.0
2019-01-25 14:50:00,48.01,48.04,47.98,48.03,133463.0,43.7124,43.7398,43.6851,43.7307,133463.0
2019-01-25 15:00:00,48.03,48.05,47.94,47.98,84962.0,43.7307,43.7489,43.6487,43.6851,84962.0
2019-01-25 15:10:00,47.98,48.01,47.95,47.96,84366.0,43.6851,43.7124,43.6578,43.6669,84366.0
2019-01-25 15:20:00,47.96,47.98,47.86,47.88,119043.0,43.6669,43.6851,43.5759,43.5941,119043.0
2019-01-25 15:30:00,47.88,47.91,47.74,47.9,147353.0,43.5941,43.6214,43.4666,43.6123,147353.0
2019-01-25 15:40:00,47.9,47.99,47.88,47.95,193153.0,43.6123,43.6942,43.5941,43.6578,193153.0
2019-01-25 15:50:00,47.95,48.01,47.84,47.97,830816.0,43.6578,43.7124,43.5577,43.676,830816.0
2019-01-28 09:30:00,47.46,47.73,47.42,47.44,431043.0,43.2117,43.4575,43.1753,43.1935,431043.0
2019-01-28 09:40:00,47.43,47.55,47.34,47.47,263028.0,43.1844,43.2936,43.1024,43.2208,263028.0
2019-01-28 09:50:00,47.47,47.73,47.39,47.67,346296.0,43.2208,43.4575,43.1479,43.4029,346296.0
2019-01-28 10:00:00,47.67,47.74,47.62,47.68,267560.0,43.4029,43.4666,43.3574,43.412,267560.0
2019-01-28 10:10:00,47.67,47.67,47.55,47.65,102888.0,43.4029,43.4029,43.2936,43.3847,102888.0
2019-01-28 10:20:00,47.64,47.72,47.64,47.69,133693.0,43.3756,43.4484,43.3756,43.4211,133693.0
2019-01-28 10:30:00,47.69,47.8,47.68,47.73,70851.0,43.4211,43.5212,43.412,43.4575,70851.0
2019-01-28 10:40:00,47.72,47.87,47.65,47.66,269065.0,43.4484,43.585,43.3847,43.3938,269065.0
2019-01-28 10:50:00,47.65,47.7,47.52,47.52,108079.0,43.3847,43.4302,43.2663,43.2663,108079.0
2019-01-28 11:00:00,47.52,47.56,47.43,47.52,92957.0,43.2663,43.3027,43.1844,43.2663,92957.0
2019-01-28 11:10:00,47.52,47.59,47.48,47.53,83971.0,43.2663,43.33,43.2299,43.2754,83971.0
2019-01-28 11:20:00,47.53,47.57,47.45,47.46,128485.0,43.2754,43.3118,43.2026,43.2117,128485.0
2019-01-28 11:30:00,47.46,47.5,47.39,47.48,130032.0,43.2117,43.2481,43.1479,43.2299,130032.0
2019-01-28 11:40:00,47.47,47.49,47.35,47.45,237741.0,43.2208,43.239,43.1115,43.2026,237741.0
2019-01-28 11:50:00,47.44,47.49,47.35,47.35,162236.0,43.1935,43.239,43.1115,43.1115,162236.0
2019-01-28 12:00:00,47.35,47.4,47.26,47.37,241098.0,43.1115,43.1571,43.0296,43.1297,241098.0
2019-01-28 12:10:00,47.37,47.44,47.36,47.4,135910.0,43.1297,43.1935,43.1206,43.1571,135910.0
2019-01-28 12:20:00,47.4,47.56,47.39,47.53,82911.0,43.1571,43.3027,43.1479,43.2754,82911.0
2019-01-28 12:30:00,47.53,47.64,47.53,47.54,58358.0,43.2754,43.3756,43.2754,43.2845,58358.0
2019-01-28 12:40:00,47.54,47.56,47.49,47.51,92333.0,43.2845,43.3027,43.239,43.2572,92333.0
2019-01-28 12:50:00,47.52,47.55,47.38,47.39,203647.0,43.2663,43.2936,43.1388,43.1479,203647.0
2019-01-28 13:00:00,47.38,47.42,47.29,47.42,117063.0,43.1388,43.1753,43.0569,43.1753,117063.0
2019-01-28 13:10:00,47.42,47.51,47.42,47.5,35198.0,43.1753,43.2572,43.1753,43.2481,35198.0
2019-01-28 13:20:00,47.49,47.57,47.48,47.53,55356.0,43.239,43.3118,43.2299,43.2754,55356.0
2019-01-28 13:30:00,47.54,47.73,47.52,47.64,107580.0,43.2845,43.4575,43.2663,43.3756,107580.0
2019-01-28 13:40:00,47.64,47.64,47.56,47.58,65620.0,43.3756,43.3756,43.3027,43.3209,65620.0
2019-01-28 13:50:00,47.58,47.62,47.56,47.6,95723.0,43.3209,43.3574,43.3027,43.3391,95723.0
2019-01-28 14:00:00,47.6,47.66,47.52,47.55,106454.0,43.3391,43.3938,43.2663,43.2936,106454.0
2019-01-28 14:10:00,47.54,47.59,47.53,47.59,154312.0,43.2845,43.33,43.2754,43.33,154312.0
2019-01-28 14:20:00,47.59,47.64,47.5,47.5,58235.0,43.33,43.3756,43.2481,43.2481,58235.0
2019-01-28 14:30:00,47.51,47.56,47.48,47.55,144433.0,43.2572,43.3027,43.2299,43.2936,144433.0
2019-01-28 14:40:00,47.54,47.56,47.49,47.55,102847.0,43.2845,43.3027,43.239,43.2936,102847.0
2019-01-28 14:50:00,47.55,47.59,47.54,47.57,218894.0,43.2936,43.33,43.2845,43.3118,218894.0
2019-01-28 15:00:00,47.57,47.6,47.45,47.51,165427.0,43.3118,43.3391,43.2026,43.2572,165427.0
2019-01-28 15:10:00,47.51,47.56,47.46,47.51,214521.0,43.2572,43.3027,43.2117,43.2572,214521.0
2019-01-28 15:20:00,47.51,47.56,47.48,47.5,156113.0,43.2572,43.3027,43.2299,43.2481,156113.0
2019-01-28 15:30:00,47.49,47.51,47.44,47.44,212261.0,43.239,43.2572,43.1935,43.1935,212261.0
2019-01-28 15:40:00,47.44,47.45,47.32,47.33,279708.0,43.1935,43.2026,43.0842,43.0933,279708.0
2019-01-28 15:50:00,47.34,47.53,47.33,47.52,678035.0,43.1024,43.2754,43.0933,43.2663,678035.0
2019-01-29 09:30:00,47.44,47.64,47.4,47.45,118532.0,43.1935,43.3756,43.1571,43.2026,118532.0
2019-01-29 09:40:00,47.44,47.61,47.43,47.57,116744.0,43.1935,43.3483,43.1844,43.3118,116744.0
2019-01-29 09:50:00,47.56,47.64,47.49,47.5,95613.0,43.3027,43.3756,43.239,43.2481,95613.0
2019-01-29 10:00:00,47.5,47.55,47.38,47.39,72633.0,43.2481,43.2936,43.1388,43.1479,72633.0
2019-01-29 10:10:00,47.38,47.38,47.29,47.35,63002.0,43.1388,43.1388,43.0569,43.1115,63002.0
2019-01-29 10:20:00,47.35,47.35,47.23,47.31,122777.0,43.1115,43.1115,43.0023,43.0751,122777.0
2019-01-29 10:30:00,47.32,47.37,47.24,47.35,104895.0,43.0842,43.1297,43.0114,43.1115,104895.0
2019-01-29 10:40:00,47.35,47.48,47.35,47.44,139651.0,43.1115,43.2299,43.1115,43.1935,139651.0
2019-01-29 10:50:00,47.44,47.44,47.18,47.2,75478.0,43.1935,43.1935,42.9567,42.975,75478.0
2019-01-29 11:00:00,47.19,47.19,47.09,47.11,107629.0,42.9658,42.9658,42.8748,42.893,107629.0
2019-01-29 11:10:00,47.11,47.2,47.07,47.17,73961.0,42.893,42.975,42.8566,42.9476,73961.0
2019-01-29 11:20:00,47.16,47.22,47.11,47.14,64331.0,42.9385,42.9932,42.893,42.9203,64331.0
2019-01-29 11:30:00,47.15,47.28,47.15,47.26,55513.0,42.9294,43.0478,42.9294,43.0296,55513.0
2019-01-29 11:40:00,47.26,47.32,47.21,47.32,134058.0,43.0296,43.0842,42.9841,43.0842,134058.0
2019-01-29 11:50:00,47.32,47.45,47.32,47.43,97811.0,43.0842,43.2026,43.0842,43.1844,97811.0
2019-01-29 12:00:00,47.43,47.43,47.33,47.36,71605.0,43.1844,43.1844,43.0933,43.1206,71605.0
2019-01-29 12:10:00,47.36,47.44,47.34,47.4,54349.0,43.1206,43.1935,43.1024,43.1571,54349.0
2019-01-29 12:20:00,47.41,47.44,47.39,47.4,56137.0,43.1662,43.1935,43.1479,43.1571,56137.0
2019-01-29 12:30:00,47.39,47.43,47.33,47.43,48539.0,43.1479,43.1844,43.0933,43.1844,48539.0
2019-01-29 12:40:00,47.43,47.46,47.4,47.43,39276.0,43.1844,43.2117,43.1571,43.1844,39276.0
2019-01-29 12:50:00,47.43,47.53,47.43,47.43,46249.0,43.1844,43.2754,43.1844,43.1844,46249.0
2019-01-29 13:00:00,47.42,47.53,47.37,47.52,85950.0,43.1753,43.2754,43.1297,43.2663,85950.0
2019-01-29 13:10:00,47.51,47.58,47.49,47.57,49968.0,43.2572,43.3209,43.239,43.3118,49968.0
2019-01-29 13:20:00,47.58,47.65,47.51,47.65,123745.0,43.3209,43.3847,43.2572,43.3847,123745.0
2019-01-29 13:30:00,47.65,47.68,47.55,47.67,173892.0,43.3847,43.412,43.2936,43.4029,173892.0
2019-01-29 13:40:00,47.67,47.79,47.61,47.73,101502.0,43.4029,43.5121,43.3483,43.4575,101502.0
2019-01-29 13:50:00,47.74,47.79,47.65,47.75,178085.0,43.4666,43.5121,43.3847,43.4757,178085.0
2019-01-29 14:00:00,47.74,47.75,47.6,47.61,78320.0,43.4666,43.4757,43.3391,43.3483,78320.0
2019-01-29 14:10:00,47.62,47.62,47.53,47.54,36578.0,43.3574,43.3574,43.2754,43.2845,36578.0
2019-01-29 14:20:00,47.54,47.54,47.5,47.54,41535.0,43.2845,43.2845,43.2481,43.2845,41535.0
2019-01-29 14:30:00,47.54,47.56,47.47,47.49,93102.0,43.2845,43.3027,43.2208,43.239,93102.0
2019-01-29 14:40:00,47.49,47.55,47.46,47.48,82805.0,43.239,43.2936,43.2117,43.2299,82805.0
2019-01-29 14:50:00,47.48,47.65,47.48,47.62,261545.0,43.2299,43.3847,43.2299,43.3574,261545.0
2019-01-29 15:00:00,47.62,47.63,47.55,47.58,116714.0,43.3574,43.3665,43.2936,43.3209,116714.0
2019-01-29 15:10:00,47.58,47.7,47.57,47.7,121193.0,43.3209,43.4302,43.3118,43.4302,121193.0
2019-01-29 15:20:00,47.69,47.81,47.67,47.75,273234.0,43.4211,43.5304,43.4029,43.4757,273234.0
2019-01-29 15:30:00,47.75,47.8,47.69,47.69,301663.0,43.4757,43.5212,43.4211,43.4211,301663.0
2019-01-29 15:40:00,47.69,47.76,47.68,47.69,176016.0,43.4211,43.4848,43.412,43.4211,176016.0
2019-01-29 15:50:00,47.69,47.75,47.68,47.74,354527.0,43.4211,43.4757,43.412,43.4666,354527.0
2019-01-30 09:30:00,47.81,47.81,46.92,46.99,359376.0,43.5304,43.5304,42.72,42.7838,359376.0
2019-01-30 09:40:00,46.98,47.21,46.77,47.21,386546.0,42.7746,42.9841,42.5834,42.9841,386546.0
2019-01-30 09:50:00,47.21,47.27,47.04,47.08,289699.0,42.9841,43.0387,42.8293,42.8657,289699.0
2019-01-30 10:00:00,47.09,47.09,46.9,47.04,173635.0,42.8748,42.8748,42.7018,42.8293,173635.0
2019-01-30 10:10:00,47.03,47.15,46.94,46.99,79317.0,42.8202,42.9294,42.7382,42.7838,79317.0
2019-01-30 10:20:00,46.98,47.06,46.9,47.02,68964.0,42.7746,42.8475,42.7018,42.8111,68964.0
2019-01-30 10:30:00,47.03,47.11,46.99,47.05,101678.0,42.8202,42.893,42.7838,42.8384,101678.0
2019-01-30 10:40:00,47.06,47.11,47.04,47.04,90728.0,42.8475,42.893,42.8293,42.8293,90728.0
2019-01-30 10:50:00,47.03,47.11,47.0,47.04,109266.0,42.8202,42.893,42.7929,42.8293,109266.0
2019-01-30 11:00:00,47.04,47.34,47.04,47.32,188189.0,42.8293,43.1024,42.8293,43.0842,188189.0
2019-01-30 11:10:00,47.32,47.35,47.27,47.29,80815.0,43.0842,43.1115,43.0387,43.0569,80815.0
2019-01-30 11:20:00,47.3,47.31,47.21,47.3,91336.0,43.066,43.0751,42.9841,43.066,91336.0
2019-01-30 11:30:00,47.3,47.39,47.24,47.25,62086.0,43.066,43.1479,43.0114,43.0205,62086.0
2019-01-30 11:40:00,47.25,47.3,47.25,47.3,32282.0,43.0205,43.066,43.0205,43.066,32282.0
2019-01-30 11:50:00,47.3,47.3,47.23,47.26,57138.0,43.066,43.066,43.0023,43.0296,57138.0
2019-01-30 12:00:00,47.26,47.33,47.25,47.27,52020.0,43.0296,43.0933,43.0205,43.0387,52020.0
2019-01-30 12:10:00,47.26,47.27,47.18,47.2,100177.0,43.0296,43.0387,42.9567,42.975,100177.0
2019-01-30 12:20:00,47.21,47.26,47.19,47.25,62731.0,42.9841,43.0296,42.9658,43.0205,62731.0
2019-01-30 12:30:00,47.25,47.29,47.21,47.29,72960.0,43.0205,43.0569,42.9841,43.0569,72960.0
2019-01-30 12:40:00,47.29,47.29,47.18,47.22,36769.0,43.0569,43.0569,42.9567,42.9932,36769.0
2019-01-30 12:50:00,47.22,47.24,47.13,47.16,63880.0,42.9932,43.0114,42.9112,42.9385,63880.0
2019-01-30 13:00:00,47.16,47.16,47.12,47.16,43067.0,42.9385,42.9385,42.9021,42.9385,43067.0
2019-01-30 13:10:00,47.16,47.16,47.08,47.1,44339.0,42.9385,42.9385,42.8657,42.8839,44339.0
2019-01-30 13:20:00,47.09,47.1,47.05,47.08,53610.0,42.8748,42.8839,42.8384,42.8657,53610.0
2019-01-30 13:30:00,47.08,47.16,47.08,47.15,25157.0,42.8657,42.9385,42.8657,42.9294,25157.0
2019-01-30 13:40:00,47.14,47.16,47.1,47.1,31074.0,42.9203,42.9385,42.8839,42.8839,31074.0
2019-01-30 13:50:00,47.1,47.16,47.09,47.14,72710.0,42.8839,42.9385,42.8748,42.9203,72710.0
2019-01-30 14:00:00,47.14,47.43,47.09,47.23,259162.0,42.9203,43.1844,42.8748,43.0023,259162.0
2019-01-30 14:10:00,47.24,47.33,47.18,47.25,276887.0,43.0114,43.0933,42.9567,43.0205,276887.0
2019-01-30 14:20:00,47.25,47.4,47.21,47.26,197656.0,43.0205,43.1571,42.9841,43.0296,197656.0
2019-01-30 14:30:00,47.26,47.31,47.02,47.11,346071.0,43.0296,43.0751,42.8111,42.893,346071.0
2019-01-30 14:40:00,47.11,47.13,46.77,46.89,348394.0,42.893,42.9112,42.5834,42.6927,348394.0
2019-01-30 14:50:00,46.89,47.01,46.88,46.98,294002.0,42.6927,42.802,42.6836,42.7746,294002.0
2019-01-30 15:00:00,46.99,46.99,46.78,46.82,375538.0,42.7838,42.7838,42.5926,42.629,375538.0
2019-01-30 15:10:00,46.81,46.92,46.78,46.88,275658.0,42.6199,42.72,42.5926,42.6836,275658.0
2019-01-30 15:20:00,46.88,46.91,46.78,46.81,268126.0,42.6836,42.7109,42.5926,42.6199,268126.0
2019-01-30 15:30:00,46.81,46.89,46.76,46.8,389869.0,42.6199,42.6927,42.5743,42.6108,389869.0
2019-01-30 15:40:00,46.79,46.91,46.76,46.88,356854.0,42.6017,42.7109,42.5743,42.6836,356854.0
2019-01-30 15:50:00,46.87,46.89,46.77,46.88,494560.0,42.6745,42.6927,42.5834,42.6836,494560.0
2019-01-31 09:30:00,46.72,46.87,46.47,46.81,340964.0,42.5379,42.6745,42.3103,42.6199,340964.0
2019-01-31 09:40:00,46.81,46.82,46.6,46.67,184581.0,42.6199,42.629,42.4287,42.4924,184581.0
2019-01-31 09:50:00,46.68,46.81,46.63,46.65,125900.0,42.5015,42.6199,42.456,42.4742,125900.0
2019-01-31 10:00:00,46.65,46.7,46.48,46.48,116457.0,42.4742,42.5197,42.3194,42.3194,116457.0
2019-01-31 10:10:00,46.48,46.63,46.48,46.63,86436.0,42.3194,42.456,42.3194,42.456,86436.0
2019-01-31 10:20:00,46.63,46.78,46.58,46.75,226695.0,42.456,42.5926,42.4105,42.5652,226695.0
2019-01-31 10:30:00,46.75,46.88,46.72,46.84,375024.0,42.5652,42.6836,42.5379,42.6472,375024.0
2019-01-31 10:40:00,46.85,46.95,46.59,46.65,310930.0,42.6563,42.7473,42.4196,42.4742,310930.0
2019-01-31 10:50:00,46.64,46.71,46.54,46.59,191548.0,42.4651,42.5288,42.374,42.4196,191548.0
2019-01-31 11:00:00,46.59,46.66,46.53,46.54,121000.0,42.4196,42.4833,42.3649,42.374,121000.0
2019-01-31 11:10:00,46.54,46.57,46.5,46.53,62524.0,42.374,42.4013,42.3376,42.3649,62524.0
2019-01-31 11:20:00,46.53,46.59,46.52,46.58,84733.0,42.3649,42.4196,42.3558,42.4105,84733.0
2019-01-31 11:30:00,46.58,46.58,46.47,46.54,104705.0,42.4105,42.4105,42.3103,42.374,104705.0
2019-01-31 11:40:00,46.54,46.64,46.5,46.59,184227.0,42.374,42.4651,42.3376,42.4196,184227.0
2019-01-31 11:50:00,46.58,46.63,46.53,46.61,83910.0,42.4105,42.456,42.3649,42.4378,83910.0
2019-01-31 12:00:00,46.61,46.63,46.54,46.58,113129.0,42.4378,42.456,42.374,42.4105,113129.0
2019-01-31 12:10:00,46.58,46.58,46.43,46.48,81825.0,42.4105,42.4105,42.2739,42.3194,81825.0
2019-01-31 12:20:00,46.48,46.56,46.43,46.54,186170.0,42.3194,42.3922,42.2739,42.374,186170.0
2019-01-31 12:30:00,46.54,46.64,46.5,46.63,156201.0,42.374,42.4651,42.3376,42.456,156201.0
2019-01-31 12:40:00,46.64,46.65,46.51,46.54,115267.0,42.4651,42.4742,42.3467,42.374,115267.0
2019-01-31 12:50:00,46.53,46.58,46.5,46.58,72551.0,42.3649,42.4105,42.3376,42.4105,72551.0
2019-01-31 13:00:00,46.58,46.65,46.57,46.59,89801.0,42.4105,42.4742,42.4013,42.4196,89801.0
2019-01-31 13:10:00,46.59,46.61,46.55,46.59,66614.0,42.4196,42.4378,42.3831,42.4196,66614.0
2019-01-31 13:20:00,46.6,46.67,46.59,46.65,58702.0,42.4287,42.4924,42.4196,42.4742,58702.0
2019-01-31 13:30:00,46.64,46.72,46.59,46.72,80852.0,42.4651,42.5379,42.4196,42.5379,80852.0
2019-01-31 13:40:00,46.73,46.75,46.61,46.62,75973.0,42.547,42.5652,42.4378,42.4469,75973.0
2019-01-31 13:50:00,46.62,46.73,46.61,46.72,78241.0,42.4469,42.547,42.4378,42.5379,78241.0
2019-01-31 14:00:00,46.71,46.81,46.69,46.75,122404.0,42.5288,42.6199,42.5106,42.5652,122404.0
2019-01-31 14:10:00,46.75,46.77,46.63,46.64,82350.0,42.5652,42.5834,42.456,42.4651,82350.0
2019-01-31 14:20:00,46.65,46.72,46.62,46.72,85272.0,42.4742,42.5379,42.4469,42.5379,85272.0
2019-01-31 14:30:00,46.72,46.73,46.62,46.66,106024.0,42.5379,42.547,42.4469,42.4833,106024.0
2019-01-31 14:40:00,46.66,46.68,46.63,46.66,67801.0,42.4833,42.5015,42.456,42.4833,67801.0
2019-01-31 14:50:00,46.66,46.77,46.65,46.74,93313.0,42.4833,42.5834,42.4742,42.5561,93313.0
2019-01-31 15:00:00,46.73,46.73,46.66,46.67,128571.0,42.547,42.547,42.4833,42.4924,128571.0
2019-01-31 15:10:00,46.67,46.69,46.61,46.62,121137.0,42.4924,42.5106,42.4378,42.4469,121137.0
2019-01-31 15:20:00,46.62,46.66,46.59,46.63,157180.0,42.4469,42.4833,42.4196,42.456,157180.0
2019-01-31 15:30:00,46.64,46.71,46.63,46.68,192649.0,42.4651,42.5288,42.456,42.5015,192649.0
2019-01-31 15:40:00,46.68,46.71,46.66,46.71,294611.0,42.5015,42.5288,42.4833,42.5288,294611.0
2019-01-31 15:50:00,46.7,46.9,46.7,46.76,1016597.0,42.5197,42.7018,42.5197,42.5743,1016597.0
2019-02-01 09:30:00,46.88,47.35,46.85,47.35,314054.0,42.6836,43.1115,42.6563,43.1115,314054.0
2019-02-01 09:40:00,47.34,47.41,47.3,47.32,124166.0,43.1024,43.1662,43.066,43.0842,124166.0
2019-02-01 09:50:00,47.31,47.32,46.93,46.96,89736.0,43.0751,43.0842,42.7291,42.7564,89736.0
2019-02-01 10:00:00,46.97,47.25,46.92,47.23,164392.0,42.7655,43.0205,42.72,43.0023,164392.0
2019-02-01 10:10:00,47.23,47.46,47.18,47.41,104294.0,43.0023,43.2117,42.9567,43.1662,104294.0
2019-02-01 10:20:00,47.41,47.46,47.37,47.41,173096.0,43.1662,43.2117,43.1297,43.1662,173096.0
2019-02-01 10:30:00,47.41,47.47,47.36,47.45,141533.0,43.1662,43.2208,43.1206,43.2026,141533.0
2019-02-01 10:40:00,47.46,47.52,47.38,47.44,102202.0,43.2117,43.2663,43.1388,43.1935,102202.0
2019-02-01 10:50:00,47.45,47.51,47.41,47.44,131278.0,43.2026,43.2572,43.1662,43.1935,131278.0
2019-02-01 11:00:00,47.44,47.47,47.38,47.44,137576.0,43.1935,43.2208,43.1388,43.1935,137576.0
2019-02-01 11:10:00,47.44,47.52,47.4,47.4,106738.0,43.1935,43.2663,43.1571,43.1571,106738.0
2019-02-01 11:20:00,47.41,47.52,47.4,47.47,68796.0,43.1662,43.2663,43.1571,43.2208,68796.0
2019-02-01 11:30:00,47.47,47.5,47.41,47.44,61456.0,43.2208,43.2481,43.1662,43.1935,61456.0
2019-02-01 11:40:00,47.44,47.48,47.39,47.45,58150.0,43.1935,43.2299,43.1479,43.2026,58150.0
2019-02-01 11:50:00,47.45,47.52,47.44,47.51,91156.0,43.2026,43.2663,43.1935,43.2572,91156.0
2019-02-01 12:00:00,47.51,47.52,47.46,47.47,68734.0,43.2572,43.2663,43.2117,43.2208,68734.0
2019-02-01 12:10:00,47.46,47.47,47.41,47.46,66157.0,43.2117,43.2208,43.1662,43.2117,66157.0
2019-02-01 12:20:00,47.47,47.47,47.34,47.38,53786.0,43.2208,43.2208,43.1024,43.1388,53786.0
2019-02-01 12:30:00,47.39,47.39,47.23,47.23,72269.0,43.1479,43.1479,43.0023,43.0023,72269.0
2019-02-01 12:40:00,47.23,47.25,47.18,47.2,71678.0,43.0023,43.0205,42.9567,42.975,71678.0
2019-02-01 12:50:00,47.2,47.2,47.12,47.15,171412.0,42.975,42.975,42.9021,42.9294,171412.0
2019-02-01 13:00:00,47.16,47.2,47.14,47.16,97235.0,42.9385,42.975,42.9203,42.9385,97235.0
2019-02-01 13:10:00,47.16,47.25,47.11,47.16,82025.0,42.9385,43.0205,42.893,42.9385,82025.0
2019-02-01 13:20:00,47.15,47.17,47.12,47.12,127766.0,42.9294,42.9476,42.9021,42.9021,127766.0
2019-02-01 13:30:00,47.12,47.14,47.06,47.08,90239.0,42.9021,42.9203,42.8475,42.8657,90239.0
2019-02-01 13:40:00,47.08,47.15,47.03,47.08,140385.0,42.8657,42.9294,42.8202,42.8657,140385.0
2019-02-01 13:50:00,47.07,47.08,46.99,47.01,59292.0,42.8566,42.8657,42.7838,42.802,59292.0
2019-02-01 14:00:00,47.01,47.01,46.9,46.93,82776.0,42.802,42.802,42.7018,42.7291,82776.0
2019-02-01 14:10:00,46.92,46.97,46.88,46.89,97405.0,42.72,42.7655,42.6836,42.6927,97405.0
2019-02-01 14:20:00,46.89,46.98,46.89,46.93,115038.0,42.6927,42.7746,42.6927,42.7291,115038.0
2019-02-01 14:30:00,46.93,47.01,46.92,46.94,67374.0,42.7291,42.802,42.72,42.7382,67374.0
2019-02-01 14:40:00,46.93,47.01,46.92,46.93,83589.0,42.7291,42.802,42.72,42.7291,83589.0
2019-02-01 14:50:00,46.93,46.95,46.77,46.85,133608.0,42.7291,42.7473,42.5834,42.6563,133608.0
2019-02-01 15:00:00,46.84,46.89,46.79,46.8,233213.0,42.6472,42.6927,42.6017,42.6108,233213.0
2019-02-01 15:10:00,46.8,46.92,46.77,46.88,114730.0,42.6108,42.72,42.5834,42.6836,114730.0
2019-02-01 15:20:00,46.88,46.91,46.81,46.91,213225.0,42.6836,42.7109,42.6199,42.7109,213225.0
2019-02-01 15:30:00,46.91,47.0,46.89,46.97,176256.0,42.7109,42.7929,42.6927,42.7655,176256.0
2019-02-01 15:40:00,46.97,46.98,46.89,46.93,234101.0,42.7655,42.7746,42.6927,42.7291,234101.0
2019-02-01 15:50:00,46.92,47.03,46.89,47.01,466537.0,42.72,42.8202,42.6927,42.802,466537.0
2019-02-04 09:30:00,47.0,47.19,46.97,47.02,173535.0,42.7929,42.9658,42.7655,42.8111,173535.0
2019-02-04 09:40:00,47.02,47.03,46.9,46.97,66961.0,42.8111,42.8202,42.7018,42.7655,66961.0
2019-02-04 09:50:00,46.98,47.03,46.94,46.99,74683.0,42.7746,42.8202,42.7382,42.7838,74683.0
2019-02-04 10:00:00,47.0,47.0,46.8,46.95,71838.0,42.7929,42.7929,42.6108,42.7473,71838.0
2019-02-04 10:10:00,46.96,47.11,46.94,47.0,57795.0,42.7564,42.893,42.7382,42.7929,57795.0
2019-02-04 10:20:00,47.0,47.01,46.89,46.89,56169.0,42.7929,42.802,42.6927,42.6927,56169.0
2019-02-04 10:30:00,46.88,46.92,46.83,46.88,63296.0,42.6836,42.72,42.6381,42.6836,63296.0
2019-02-04 10:40:00,46.88,46.95,46.84,46.88,45261.0,42.6836,42.7473,42.6472,42.6836,45261.0
2019-02-04 10:50:00,46.87,47.05,46.86,47.04,56285.0,42.6745,42.8384,42.6654,42.8293,56285.0
2019-02-04 11:00:00,47.04,47.09,46.93,46.93,175161.0,42.8293,42.8748,42.7291,42.7291,175161.0
2019-02-04 11:10:00,46.93,46.96,46.89,46.93,87054.0,42.7291,42.7564,42.6927,42.7291,87054.0
2019-02-04 11:20:00,46.93,46.95,46.87,46.94,83358.0,42.7291,42.7473,42.6745,42.7382,83358.0
2019-02-04 11:30:00,46.95,47.06,46.92,47.02,200814.0,42.7473,42.8475,42.72,42.8111,200814.0
2019-02-04 11:40:00,47.03,47.13,47.02,47.09,101102.0,42.8202,42.9112,42.8111,42.8748,101102.0
2019-02-04 11:50:00,47.1,47.13,47.02,47.05,90146.0,42.8839,42.9112,42.8111,42.8384,90146.0
2019-02-04 12:00:00,47.05,47.08,47.04,47.05,58864.0,42.8384,42.8657,42.8293,42.8384,58864.0
2019-02-04 12:10:00,47.05,47.14,47.04,47.12,51153.0,42.8384,42.9203,42.8293,42.9021,51153.0
2019-02-04 12:20:00,47.12,47.17,47.11,47.13,55661.0,42.9021,42.9476,42.893,42.9112,55661.0
2019-02-04 12:30:00,47.13,47.21,47.11,47.16,97801.0,42.9112,42.9841,42.893,42.9385,97801.0
2019-02-04 12:40:00,47.16,47.21,47.13,47.14,72892.0,42.9385,42.9841,42.9112,42.9203,72892.0
2019-02-04 12:50:00,47.13,47.14,47.02,47.03,55675.0,42.9112,42.9203,42.8111,42.8202,55675.0
2019-02-04 13:00:00,47.03,47.08,47.0,47.06,147314.0,42.8202,42.8657,42.7929,42.8475,147314.0
2019-02-04 13:10:00,47.06,47.07,46.99,47.0,84420.0,42.8475,42.8566,42.7838,42.7929,84420.0
2019-02-04 13:20:00,47.0,47.01,46.93,46.95,62326.0,42.7929,42.802,42.7291,42.7473,62326.0
2019-02-04 13:30:00,46.94,47.01,46.94,46.99,69875.0,42.7382,42.802,42.7382,42.7838,69875.0
2019-02-04 13:40:00,47.0,47.13,46.98,47.13,79802.0,42.7929,42.9112,42.7746,42.9112,79802.0
2019-02-04 13:50:00,47.13,47.2,47.11,47.14,141551.0,42.9112,42.975,42.893,42.9203,141551.0
2019-02-04 14:00:00,47.15,47.16,47.1,47.14,107531.0,42.9294,42.9385,42.8839,42.9203,107531.0
2019-02-04 14:10:00,47.15,47.19,47.14,47.15,80795.0,42.9294,42.9658,42.9203,42.9294,80795.0
2019-02-04 14:20:00,47.14,47.19,47.13,47.17,176655.0,42.9203,42.9658,42.9112,42.9476,176655.0
2019-02-04 14:30:00,47.17,47.21,47.15,47.21,71018.0,42.9476,42.9841,42.9294,42.9841,71018.0
2019-02-04 14:40:00,47.21,47.22,47.15,47.17,68972.0,42.9841,42.9932,42.9294,42.9476,68972.0
2019-02-04 14:50:00,47.17,47.18,47.11,47.15,116241.0,42.9476,42.9567,42.893,42.9294,116241.0
2019-02-04 15:00:00,47.15,47.18,47.14,47.15,144234.0,42.9294,42.9567,42.9203,42.9294,144234.0
2019-02-04 15:10:00,47.15,47.18,47.13,47.16,125273.0,42.9294,42.9567,42.9112,42.9385,125273.0
2019-02-04 15:20:00,47.16,47.17,47.07,47.08,125786.0,42.9385,42.9476,42.8566,42.8657,125786.0
2019-02-04 15:30:00,47.07,47.1,47.04,47.05,195662.0,42.8566,42.8839,42.8293,42.8384,195662.0
2019-02-04 15:40:00,47.05,47.11,47.04,47.09,194295.0,42.8384,42.893,42.8293,42.8748,194295.0
2019-02-04 15:50:00,47.08,47.2,47.07,47.2,602430.0,42.8657,42.975,42.8566,42.975,602430.0
2019-02-05 09:30:00,47.2,47.28,47.1,47.16,143240.0,42.975,43.0478,42.8839,42.9385,143240.0
2019-02-05 09:40:00,47.18,47.29,47.13,47.17,83216.0,42.9567,43.0569,42.9112,42.9476,83216.0
2019-02-05 09:50:00,47.17,47.26,47.13,47.24,53429.0,42.9476,43.0296,42.9112,43.0114,53429.0
2019-02-05 10:00:00,47.24,47.33,47.22,47.25,93155.0,43.0114,43.0933,42.9932,43.0205,93155.0
2019-02-05 10:10:00,47.24,47.39,47.24,47.38,144344.0,43.0114,43.1479,43.0114,43.1388,144344.0
2019-02-05 10:20:00,47.38,47.4,47.21,47.21,68038.0,43.1388,43.1571,42.9841,42.9841,68038.0
2019-02-05 10:30:00,47.21,47.26,47.12,47.13,66443.0,42.9841,43.0296,42.9021,42.9112,66443.0
2019-02-05 10:40:00,47.13,47.21,47.12,47.19,217440.0,42.9112,42.9841,42.9021,42.9658,217440.0
2019-02-05 10:50:00,47.2,47.37,47.18,47.35,148804.0,42.975,43.1297,42.9567,43.1115,148804.0
2019-02-05 11:00:00,47.36,47.46,47.33,47.42,165643.0,43.1206,43.2117,43.0933,43.1753,165643.0
2019-02-05 11:10:00,47.42,47.49,47.41,47.48,85688.0,43.1753,43.239,43.1662,43.2299,85688.0
2019-02-05 11:20:00,47.49,47.5,47.31,47.34,178482.0,43.239,43.2481,43.0751,43.1024,178482.0
2019-02-05 11:30:00,47.35,47.44,47.31,47.41,55088.0,43.1115,43.1935,43.0751,43.1662,55088.0
2019-02-05 11:40:00,47.41,47.44,47.35,47.38,44455.0,43.1662,43.1935,43.1115,43.1388,44455.0
2019-02-05 11:50:00,47.38,47.44,47.36,47.43,61032.0,43.1388,43.1935,43.1206,43.1844,61032.0
2019-02-05 12:00:00,47.44,47.44,46.91,46.93,232404.0,43.1935,43.1935,42.7109,42.7291,232404.0
2019-02-05 12:10:00,46.92,47.06,46.65,46.95,575366.0,42.72,42.8475,42.4742,42.7473,575366.0
2019-02-05 12:20:00,46.95,47.19,46.93,47.18,191469.0,42.7473,42.9658,42.7291,42.9567,191469.0
2019-02-05 12:30:00,47.18,47.19,47.08,47.18,80041.0,42.9567,42.9658,42.8657,42.9567,80041.0
2019-02-05 12:40:00,47.18,47.2,47.1,47.11,95552.0,42.9567,42.975,42.8839,42.893,95552.0
2019-02-05 12:50:00,47.1,47.11,46.99,47.02,78817.0,42.8839,42.893,42.7838,42.8111,78817.0
2019-02-05 13:00:00,47.02,47.08,47.0,47.01,121128.0,42.8111,42.8657,42.7929,42.802,121128.0
2019-02-05 13:10:00,47.01,47.06,47.0,47.03,56952.0,42.802,42.8475,42.7929,42.8202,56952.0
2019-02-05 13:20:00,47.03,47.2,47.03,47.18,129782.0,42.8202,42.975,42.8202,42.9567,129782.0
2019-02-05 13:30:00,47.19,47.19,47.1,47.1,90822.0,42.9658,42.9658,42.8839,42.8839,90822.0
2019-02-05 13:40:00,47.11,47.17,47.08,47.16,65958.0,42.893,42.9476,42.8657,42.9385,65958.0
2019-02-05 13:50:00,47.16,47.18,47.11,47.17,59151.0,42.9385,42.9567,42.893,42.9476,59151.0
2019-02-05 14:00:00,47.18,47.32,47.17,47.32,113837.0,42.9567,43.0842,42.9476,43.0842,113837.0
2019-02-05 14:10:00,47.32,47.4,47.29,47.4,107776.0,43.0842,43.1571,43.0569,43.1571,107776.0
2019-02-05 14:20:00,47.39,47.4,47.33,47.34,90334.0,43.1479,43.1571,43.0933,43.1024,90334.0
2019-02-05 14:30:00,47.35,47.38,47.23,47.25,155505.0,43.1115,43.1388,43.0023,43.0205,155505.0
2019-02-05 14:40:00,47.24,47.24,46.36,46.67,1243128.0,43.0114,43.0114,42.2101,42.4924,1243128.0
2019-02-05 14:50:00,46.69,46.75,46.12,46.61,979178.0,42.5106,42.5652,41.9916,42.4378,979178.0
2019-02-05 15:00:00,46.6,47.1,46.12,46.43,1016555.0,42.4287,42.8839,41.9916,42.2739,1016555.0
2019-02-05 15:10:00,46.42,46.55,46.32,46.55,485400.0,42.2648,42.3831,42.1737,42.3831,485400.0
2019-02-05 15:20:00,46.54,46.66,46.48,46.66,352463.0,42.374,42.4833,42.3194,42.4833,352463.0
2019-02-05 15:30:00,46.66,46.74,46.64,46.66,416252.0,42.4833,42.5561,42.4651,42.4833,416252.0
2019-02-05 15:40:00,46.65,46.67,46.55,46.57,440105.0,42.4742,42.4924,42.3831,42.4013,440105.0
2019-02-05 15:50:00,46.57,46.58,46.48,46.56,1046268.0,42.4013,42.4105,42.3194,42.3922,1046268.0
2019-02-06 09:30:00,46.33,46.58,46.23,46.47,365362.0,42.1828,42.4105,42.0918,42.3103,365362.0
2019-02-06 09:40:00,46.45,46.69,46.45,46.59,159739.0,42.2921,42.5106,42.2921,42.4196,159739.0
2019-02-06 09:50:00,46.58,46.59,46.36,46.38,135278.0,42.4105,42.4196,42.2101,42.2284,135278.0
2019-02-06 10:00:00,46.37,46.37,46.17,46.17,107584.0,42.2193,42.2193,42.0372,42.0372,107584.0
2019-02-06 10:10:00,46.16,46.17,45.93,45.93,128003.0,42.028,42.0372,41.8186,41.8186,128003.0
2019-02-06 10:20:00,45.94,46.03,45.84,45.97,90404.0,41.8277,41.9097,41.7367,41.8551,90404.0
2019-02-06 10:30:00,45.98,46.02,45.93,45.98,108290.0,41.8642,41.9006,41.8186,41.8642,108290.0
2019-02-06 10:40:00,45.98,46.11,45.95,46.09,60670.0,41.8642,41.9825,41.8368,41.9643,60670.0
2019-02-06 10:50:00,46.09,46.2,46.07,46.17,70792.0,41.9643,42.0645,41.9461,42.0372,70792.0
2019-02-06 11:00:00,46.18,46.28,46.17,46.22,89163.0,42.0463,42.1373,42.0372,42.0827,89163.0
2019-02-06 11:10:00,46.22,46.25,46.07,46.09,148261.0,42.0827,42.11,41.9461,41.9643,148261.0
2019-02-06 11:20:00,46.09,46.13,46.0,46.08,107833.0,41.9643,42.0007,41.8824,41.9552,107833.0
2019-02-06 11:30:00,46.09,46.18,46.03,46.11,88369.0,41.9643,42.0463,41.9097,41.9825,88369.0
2019-02-06 11:40:00,46.12,46.13,46.04,46.08,79354.0,41.9916,42.0007,41.9188,41.9552,79354.0
2019-02-06 11:50:00,46.07,46.1,45.99,46.05,79997.0,41.9461,41.9734,41.8733,41.9279,79997.0
2019-02-06 12:00:00,46.04,46.07,45.95,45.98,86833.0,41.9188,41.9461,41.8368,41.8642,86833.0
2019-02-06 12:10:00,45.97,46.03,45.95,46.02,78245.0,41.8551,41.9097,41.8368,41.9006,78245.0
2019-02-06 12:20:00,46.02,46.11,46.0,46.05,88471.0,41.9006,41.9825,41.8824,41.9279,88471.0
2019-02-06 12:30:00,46.04,46.14,46.04,46.08,53179.0,41.9188,42.0098,41.9188,41.9552,53179.0
2019-02-06 12:40:00,46.09,46.17,46.04,46.06,71580.0,41.9643,42.0372,41.9188,41.937,71580.0
2019-02-06 12:50:00,46.07,46.1,46.01,46.04,54203.0,41.9461,41.9734,41.8915,41.9188,54203.0
2019-02-06 13:00:00,46.04,46.1,46.02,46.05,62223.0,41.9188,41.9734,41.9006,41.9279,62223.0
2019-02-06 13:10:00,46.05,46.1,46.04,46.05,87300.0,41.9279,41.9734,41.9188,41.9279,87300.0
2019-02-06 13:20:00,46.05,46.08,46.02,46.03,66070.0,41.9279,41.9552,41.9006,41.9097,66070.0
2019-02-06 13:30:00,46.04,46.05,46.01,46.02,73160.0,41.9188,41.9279,41.8915,41.9006,73160.0
2019-02-06 13:40:00,46.03,46.09,46.0,46.08,78207.0,41.9097,41.9643,41.8824,41.9552,78207.0
2019-02-06 13:50:00,46.08,46.08,45.96,45.96,105195.0,41.9552,41.9552,41.846,41.846,105195.0
2019-02-06 14:00:00,45.96,45.97,45.85,45.87,107491.0,41.846,41.8551,41.7458,41.764,107491.0
2019-02-06 14:10:00,45.89,45.93,45.85,45.9,86663.0,41.7822,41.8186,41.7458,41.7913,86663.0
2019-02-06 14:20:00,45.89,45.95,45.89,45.9,110716.0,41.7822,41.8368,41.7822,41.7913,110716.0
2019-02-06 14:30:00,45.91,45.91,45.8,45.83,121021.0,41.8004,41.8004,41.7003,41.7276,121021.0
2019-02-06 14:40:00,45.83,45.93,45.82,45.93,307904.0,41.7276,41.8186,41.7185,41.8186,307904.0
2019-02-06 14:50:00,45.94,45.97,45.89,45.92,111677.0,41.8277,41.8551,41.7822,41.8095,111677.0
2019-02-06 15:00:00,45.92,45.94,45.89,45.91,156417.0,41.8095,41.8277,41.7822,41.8004,156417.0
2019-02-06 15:10:00,45.91,45.95,45.89,45.94,101390.0,41.8004,41.8368,41.7822,41.8277,101390.0
2019-02-06 15:20:00,45.94,46.06,45.93,46.02,118220.0,41.8277,41.937,41.8186,41.9006,118220.0
2019-02-06 15:30:00,46.02,46.15,46.0,46.15,137462.0,41.9006,42.0189,41.8824,42.0189,137462.0
2019-02-06 15:40:00,46.15,46.16,46.11,46.11,330258.0,42.0189,42.028,41.9825,41.9825,330258.0
2019-02-06 15:50:00,46.12,46.17,46.09,46.13,523185.0,41.9916,42.0372,41.9643,42.0007,523185.0
2019-02-07 09:30:00,45.76,46.0,45.72,45.78,187788.0,41.6639,41.8824,41.6274,41.6821,187788.0
2019-02-07 09:40:00,45.77,45.89,45.75,45.79,108496.0,41.673,41.7822,41.6547,41.6912,108496.0
2019-02-07 09:50:00,45.79,45.86,45.76,45.84,103857.0,41.6912,41.7549,41.6639,41.7367,103857.0
2019-02-07 10:00:00,45.85,45.85,45.44,45.52,203218.0,41.7458,41.7458,41.3725,41.4453,203218.0
2019-02-07 10:10:00,45.53,45.63,45.36,45.38,130140.0,41.4544,41.5455,41.2997,41.3179,130140.0
2019-02-07 10:20:00,45.38,45.42,45.27,45.35,178958.0,41.3179,41.3543,41.2177,41.2906,178958.0
2019-02-07 10:30:00,45.35,45.51,45.35,45.4,170089.0,41.2906,41.4362,41.2906,41.3361,170089.0
2019-02-07 10:40:00,45.4,45.4,45.17,45.18,125832.0,41.3361,41.3361,41.1267,41.1358,125832.0
2019-02-07 10:50:00,45.17,45.18,44.9,44.91,192277.0,41.1267,41.1358,40.8808,40.8899,192277.0
2019-02-07 11:00:00,44.9,44.96,44.83,44.88,244811.0,40.8808,40.9355,40.8171,40.8626,244811.0
2019-02-07 11:10:00,44.87,44.91,44.76,44.84,215299.0,40.8535,40.8899,40.7534,40.8262,215299.0
2019-02-07 11:20:00,44.84,45.07,44.79,45.03,101302.0,40.8262,41.0356,40.7807,40.9992,101302.0
2019-02-07 11:30:00,45.03,45.1,44.91,45.08,120453.0,40.9992,41.0629,40.8899,41.0447,120453.0
2019-02-07 11:40:00,45.09,45.16,45.05,45.06,62421.0,41.0538,41.1176,41.0174,41.0265,62421.0
2019-02-07 11:50:00,45.07,45.17,45.04,45.06,79143.0,41.0356,41.1267,41.0083,41.0265,79143.0
2019-02-07 12:00:00,45.05,45.13,44.97,45.11,94693.0,41.0174,41.0902,40.9446,41.072,94693.0
2019-02-07 12:10:00,45.11,45.13,45.04,45.13,105440.0,41.072,41.0902,41.0083,41.0902,105440.0
2019-02-07 12:20:00,45.13,45.29,45.13,45.25,95527.0,41.0902,41.2359,41.0902,41.1995,95527.0
2019-02-07 12:30:00,45.26,45.36,45.25,45.33,55688.0,41.2086,41.2997,41.1995,41.2723,55688.0
2019-02-07 12:40:00,45.34,45.35,45.13,45.16,55280.0,41.2815,41.2906,41.0902,41.1176,55280.0
2019-02-07 12:50:00,45.15,45.17,45.08,45.1,57663.0,41.1085,41.1267,41.0447,41.0629,57663.0
2019-02-07 13:00:00,45.1,45.3,45.09,45.27,57540.0,41.0629,41.245,41.0538,41.2177,57540.0
2019-02-07 13:10:00,45.27,45.27,45.14,45.14,57595.0,41.2177,41.2177,41.0994,41.0994,57595.0
2019-02-07 13:20:00,45.15,45.22,45.12,45.16,55353.0,41.1085,41.1722,41.0811,41.1176,55353.0
2019-02-07 13:30:00,45.17,45.35,45.17,45.33,89806.0,41.1267,41.2906,41.1267,41.2723,89806.0
2019-02-07 13:40:00,45.33,45.34,45.22,45.24,62170.0,41.2723,41.2815,41.1722,41.1904,62170.0
2019-02-07 13:50:00,45.23,45.27,45.17,45.2,63105.0,41.1813,41.2177,41.1267,41.154,63105.0
2019-02-07 14:00:00,45.2,45.2,45.11,45.11,65480.0,41.154,41.154,41.072,41.072,65480.0
2019-02-07 14:10:00,45.12,45.12,44.96,45.01,93764.0,41.0811,41.0811,40.9355,40.981,93764.0
2019-02-07 14:20:00,45.01,45.16,44.99,45.15,49834.0,40.981,41.1176,40.9628,41.1085,49834.0
2019-02-07 14:30:00,45.15,45.17,45.11,45.14,89206.0,41.1085,41.1267,41.072,41.0994,89206.0
2019-02-07 14:40:00,45.14,45.24,45.13,45.16,65961.0,41.0994,41.1904,41.0902,41.1176,65961.0
2019-02-07 14:50:00,45.16,45.2,45.07,45.1,121979.0,41.1176,41.154,41.0356,41.0629,121979.0
2019-02-07 15:00:00,45.1,45.19,45.05,45.11,115225.0,41.0629,41.1449,41.0174,41.072,115225.0
2019-02-07 15:10:00,45.12,45.16,45.05,45.1,83148.0,41.0811,41.1176,41.0174,41.0629,83148.0
2019-02-07 15:20:00,45.1,45.15,45.06,45.14,109779.0,41.0629,41.1085,41.0265,41.0994,109779.0
2019-02-07 15:30:00,45.14,45.16,45.02,45.08,182147.0,41.0994,41.1176,40.9901,41.0447,182147.0
2019-02-07 15:40:00,45.09,45.22,45.07,45.14,231231.0,41.0538,41.1722,41.0356,41.0994,231231.0
2019-02-07 15:50:00,45.14,45.2,45.1,45.18,947209.0,41.0994,41.154,41.0629,41.1358,947209.0
2019-02-08 09:30:00,44.84,45.0,44.65,44.72,165810.0,40.8262,40.9719,40.6532,40.7169,165810.0
2019-02-08 09:40:00,44.71,44.77,44.4,44.57,187130.0,40.7078,40.7625,40.4256,40.5804,187130.0
2019-02-08 09:50:00,44.58,44.66,44.5,44.52,92948.0,40.5895,40.6623,40.5166,40.5349,92948.0
2019-02-08 10:00:00,44.51,44.57,44.44,44.48,140278.0,40.5257,40.5804,40.462,40.4984,140278.0
2019-02-08 10:10:00,44.48,44.51,44.24,44.27,68739.0,40.4984,40.5257,40.2799,40.3072,68739.0
2019-02-08 10:20:00,44.27,44.36,44.21,44.33,75394.0,40.3072,40.3892,40.2526,40.3619,75394.0
2019-02-08 10:30:00,44.33,44.42,44.21,44.24,79404.0,40.3619,40.4438,40.2526,40.2799,79404.0
2019-02-08 10:40:00,44.25,44.32,44.05,44.07,101428.0,40.289,40.3528,40.1069,40.1251,101428.0
2019-02-08 10:50:00,44.06,44.11,43.94,43.96,183277.0,40.116,40.1616,40.0068,40.025,183277.0
2019-02-08 11:00:00,43.97,44.02,43.88,44.02,93029.0,40.0341,40.0796,39.9521,40.0796,93029.0
2019-02-08 11:10:00,44.02,44.07,43.97,44.01,274267.0,40.0796,40.1251,40.0341,40.0705,274267.0
2019-02-08 11:20:00,44.01,44.17,43.99,44.1,124335.0,40.0705,40.2162,40.0523,40.1524,124335.0
2019-02-08 11:30:00,44.1,44.15,44.05,44.13,119389.0,40.1524,40.198,40.1069,40.1798,119389.0
2019-02-08 11:40:00,44.13,44.25,44.11,44.19,79941.0,40.1798,40.289,40.1616,40.2344,79941.0
2019-02-08 11:50:00,44.19,44.34,44.18,44.33,64934.0,40.2344,40.371,40.2253,40.3619,64934.0
2019-02-08 12:00:00,44.34,44.38,44.28,44.3,108920.0,40.371,40.4074,40.3163,40.3345,108920.0
2019-02-08 12:10:00,44.3,44.3,44.2,44.26,163112.0,40.3345,40.3345,40.2435,40.2981,163112.0
2019-02-08 12:20:00,44.27,44.27,44.19,44.2,86350.0,40.3072,40.3072,40.2344,40.2435,86350.0
2019-02-08 12:30:00,44.2,44.23,44.18,44.2,54721.0,40.2435,40.2708,40.2253,40.2435,54721.0
2019-02-08 12:40:00,44.21,44.28,44.2,44.25,66612.0,40.2526,40.3163,40.2435,40.289,66612.0
2019-02-08 12:50:00,44.25,44.27,44.19,44.19,32976.0,40.289,40.3072,40.2344,40.2344,32976.0
2019-02-08 13:00:00,44.19,44.22,44.16,44.17,103039.0,40.2344,40.2617,40.2071,40.2162,103039.0
2019-02-08 13:10:00,44.18,44.32,44.18,44.25,184681.0,40.2253,40.3528,40.2253,40.289,184681.0
2019-02-08 13:20:00,44.26,44.27,44.22,44.23,51762.0,40.2981,40.3072,40.2617,40.2708,51762.0
2019-02-08 13:30:00,44.24,44.26,44.18,44.18,48794.0,40.2799,40.2981,40.2253,40.2253,48794.0
2019-02-08 13:40:00,44.19,44.29,44.18,44.25,113042.0,40.2344,40.3254,40.2253,40.289,113042.0
2019-02-08 13:50:00,44.25,44.33,44.24,44.28,84149.0,40.289,40.3619,40.2799,40.3163,84149.0
2019-02-08 14:00:00,44.28,44.31,44.24,44.31,76399.0,40.3163,40.3436,40.2799,40.3436,76399.0
2019-02-08 14:10:00,44.31,44.45,44.3,44.45,336432.0,40.3436,40.4711,40.3345,40.4711,336432.0
2019-02-08 14:20:00,44.45,44.51,44.42,44.51,61081.0,40.4711,40.5257,40.4438,40.5257,61081.0
2019-02-08 14:30:00,44.5,44.57,44.47,44.55,93692.0,40.5166,40.5804,40.4893,40.5622,93692.0
2019-02-08 14:40:00,44.56,44.61,44.56,44.58,90155.0,40.5713,40.6168,40.5713,40.5895,90155.0
2019-02-08 14:50:00,44.59,44.59,44.48,44.48,72338.0,40.5986,40.5986,40.4984,40.4984,72338.0
2019-02-08 15:00:00,44.48,44.49,44.42,44.44,60251.0,40.4984,40.5075,40.4438,40.462,60251.0
2019-02-08 15:10:00,44.44,44.5,44.42,44.45,91911.0,40.462,40.5166,40.4438,40.4711,91911.0
2019-02-08 15:20:00,44.45,44.53,44.44,44.49,91827.0,40.4711,40.544,40.462,40.5075,91827.0
2019-02-08 15:30:00,44.49,44.52,44.43,44.52,162703.0,40.5075,40.5349,40.4529,40.5349,162703.0
2019-02-08 15:40:00,44.51,44.56,44.49,44.55,152191.0,40.5257,40.5713,40.5075,40.5622,152191.0
2019-02-08 15:50:00,44.54,44.75,44.54,44.75,522443.0,40.5531,40.7443,40.5531,40.7443,522443.0
2019-02-11 09:30:00,45.04,45.21,44.94,44.96,190120.0,41.0083,41.1631,40.9173,40.9355,190120.0
2019-02-11 09:40:00,44.96,45.01,44.69,44.69,223039.0,40.9355,40.981,40.6896,40.6896,223039.0
2019-02-11 09:50:00,44.69,44.75,44.56,44.63,172256.0,40.6896,40.7443,40.5713,40.635,172256.0
2019-02-11 10:00:00,44.63,44.77,44.62,44.76,199411.0,40.635,40.7625,40.6259,40.7534,199411.0
2019-02-11 10:10:00,44.76,44.78,44.61,44.69,173196.0,40.7534,40.7716,40.6168,40.6896,173196.0
2019-02-11 10:20:00,44.7,44.71,44.54,44.66,95932.0,40.6987,40.7078,40.5531,40.6623,95932.0
2019-02-11 10:30:00,44.66,44.73,44.61,44.62,53018.0,40.6623,40.7261,40.6168,40.6259,53018.0
2019-02-11 10:40:00,44.62,44.75,44.62,44.72,49507.0,40.6259,40.7443,40.6259,40.7169,49507.0
2019-02-11 10:50:00,44.71,44.79,44.7,44.73,69106.0,40.7078,40.7807,40.6987,40.7261,69106.0
2019-02-11 11:00:00,44.74,44.8,44.59,44.59,48417.0,40.7352,40.7898,40.5986,40.5986,48417.0
2019-02-11 11:10:00,44.59,44.61,44.53,44.55,109743.0,40.5986,40.6168,40.544,40.5622,109743.0
2019-02-11 11:20:00,44.55,44.58,44.53,44.53,67330.0,40.5622,40.5895,40.544,40.544,67330.0
2019-02-11 11:30:00,44.52,44.58,44.5,44.58,81964.0,40.5349,40.5895,40.5166,40.5895,81964.0
2019-02-11 11:40:00,44.58,44.64,44.57,44.6,59858.0,40.5895,40.6441,40.5804,40.6077,59858.0
2019-02-11 11:50:00,44.6,44.61,44.51,44.57,51779.0,40.6077,40.6168,40.5257,40.5804,51779.0
2019-02-11 12:00:00,44.57,44.67,44.55,44.65,69568.0,40.5804,40.6714,40.5622,40.6532,69568.0
2019-02-11 12:10:00,44.64,44.69,44.62,44.64,38553.0,40.6441,40.6896,40.6259,40.6441,38553.0
2019-02-11 12:20:00,44.63,44.73,44.61,44.73,81081.0,40.635,40.7261,40.6168,40.7261,81081.0
2019-02-11 12:30:00,44.72,44.76,44.7,44.73,73183.0,40.7169,40.7534,40.6987,40.7261,73183.0
2019-02-11 12:40:00,44.72,44.76,44.71,44.73,50263.0,40.7169,40.7534,40.7078,40.7261,50263.0
2019-02-11 12:50:00,44.74,44.74,44.66,44.72,59529.0,40.7352,40.7352,40.6623,40.7169,59529.0
2019-02-11 13:00:00,44.72,44.72,44.66,44.7,59871.0,40.7169,40.7169,40.6623,40.6987,59871.0
2019-02-11 13:10:00,44.7,44.72,44.66,44.71,49914.0,40.6987,40.7169,40.6623,40.7078,49914.0
2019-02-11 13:20:00,44.71,44.73,44.59,44.6,51189.0,40.7078,40.7261,40.5986,40.6077,51189.0
2019-02-11 13:30:00,44.6,44.72,44.6,44.71,62410.0,40.6077,40.7169,40.6077,40.7078,62410.0
2019-02-11 13:40:00,44.72,44.73,44.66,44.71,47433.0,40.7169,40.7261,40.6623,40.7078,47433.0
2019-02-11 13:50:00,44.7,44.71,44.67,44.69,55808.0,40.6987,40.7078,40.6714,40.6896,55808.0
2019-02-11 14:00:00,44.69,44.69,44.63,44.67,49863.0,40.6896,40.6896,40.635,40.6714,49863.0
2019-02-11 14:10:00,44.68,44.7,44.66,44.66,42490.0,40.6805,40.6987,40.6623,40.6623,42490.0
2019-02-11 14:20:00,44.66,44.71,44.64,44.69,61217.0,40.6623,40.7078,40.6441,40.6896,61217.0
2019-02-11 14:30:00,44.68,44.7,44.61,44.65,60906.0,40.6805,40.6987,40.6168,40.6532,60906.0
2019-02-11 14:40:00,44.65,44.72,44.61,44.61,42578.0,40.6532,40.7169,40.6168,40.6168,42578.0
2019-02-11 14:50:00,44.61,44.67,44.6,44.64,86436.0,40.6168,40.6714,40.6077,40.6441,86436.0
2019-02-11 15:00:00,44.65,44.67,44.63,44.65,59476.0,40.6532,40.6714,40.635,40.6532,59476.0
2019-02-11 15:10:00,44.66,44.68,44.63,44.65,48507.0,40.6623,40.6805,40.635,40.6532,48507.0
2019-02-11 15:20:00,44.64,44.72,44.64,44.71,46479.0,40.6441,40.7169,40.6441,40.7078,46479.0
2019-02-11 15:30:00,44.72,44.72,44.59,44.67,110200.0,40.7169,40.7169,40.5986,40.6714,110200.0
2019-02-11 15:40:00,44.66,44.72,44.65,44.71,101502.0,40.6623,40.7169,40.6532,40.7078,101502.0
2019-02-11 15:50:00,44.72,44.81,44.71,44.72,463733.0,40.7169,40.7989,40.7078,40.7169,463733.0
2019-02-12 09:30:00,45.25,45.52,45.23,45.4,295010.0,41.1995,41.4453,41.1813,41.3361,295010.0
2019-02-12 09:40:00,45.41,45.62,45.38,45.57,266231.0,41.3452,41.5364,41.3179,41.4909,266231.0
2019-02-12 09:50:00,45.57,45.6,45.35,45.35,296876.0,41.4909,41.5182,41.2906,41.2906,296876.0
2019-02-12 10:00:00,45.35,45.39,45.18,45.23,238293.0,41.2906,41.327,41.1358,41.1813,238293.0
2019-02-12 10:10:00,45.23,45.3,45.12,45.25,108788.0,41.1813,41.245,41.0811,41.1995,108788.0
2019-02-12 10:20:00,45.26,45.39,45.25,45.38,121810.0,41.2086,41.327,41.1995,41.3179,121810.0
2019-02-12 10:30:00,45.38,45.41,45.32,45.33,162828.0,41.3179,41.3452,41.2632,41.2723,162828.0
2019-02-12 10:40:00,45.33,45.35,45.24,45.29,58761.0,41.2723,41.2906,41.1904,41.2359,58761.0
2019-02-12 10:50:00,45.29,45.5,45.26,45.48,167464.0,41.2359,41.4271,41.2086,41.4089,167464.0
2019-02-12 11:00:00,45.5,45.53,45.44,45.49,178926.0,41.4271,41.4544,41.3725,41.418,178926.0
2019-02-12 11:10:00,45.48,45.61,45.47,45.55,65211.0,41.4089,41.5273,41.3998,41.4727,65211.0
2019-02-12 11:20:00,45.55,45.67,45.54,45.64,68186.0,41.4727,41.5819,41.4635,41.5546,68186.0
2019-02-12 11:30:00,45.65,45.7,45.62,45.67,80489.0,41.5637,41.6092,41.5364,41.5819,80489.0
2019-02-12 11:40:00,45.66,45.69,45.58,45.69,94590.0,41.5728,41.6001,41.5,41.6001,94590.0
2019-02-12 11:50:00,45.69,45.77,45.68,45.75,225938.0,41.6001,41.673,41.591,41.6547,225938.0
2019-02-12 12:00:00,45.75,45.77,45.7,45.72,124596.0,41.6547,41.673,41.6092,41.6274,124596.0
2019-02-12 12:10:00,45.72,45.78,45.66,45.73,142392.0,41.6274,41.6821,41.5728,41.6365,142392.0
2019-02-12 12:20:00,45.73,45.94,45.72,45.93,125133.0,41.6365,41.8277,41.6274,41.8186,125133.0
2019-02-12 12:30:00,45.93,45.96,45.89,45.93,109644.0,41.8186,41.846,41.7822,41.8186,109644.0
2019-02-12 12:40:00,45.93,45.93,45.83,45.84,57843.0,41.8186,41.8186,41.7276,41.7367,57843.0
2019-02-12 12:50:00,45.84,45.92,45.83,45.92,87215.0,41.7367,41.8095,41.7276,41.8095,87215.0
2019-02-12 13:00:00,45.93,45.96,45.86,45.89,70109.0,41.8186,41.846,41.7549,41.7822,70109.0
2019-02-12 13:10:00,45.89,45.98,45.89,45.96,105905.0,41.7822,41.8642,41.7822,41.846,105905.0
2019-02-12 13:20:00,45.96,46.02,45.93,45.97,111991.0,41.846,41.9006,41.8186,41.8551,111991.0
2019-02-12 13:30:00,45.96,46.0,45.93,45.98,113636.0,41.846,41.8824,41.8186,41.8642,113636.0
2019-02-12 13:40:00,45.97,46.11,45.96,46.09,144009.0,41.8551,41.9825,41.846,41.9643,144009.0
2019-02-12 13:50:00,46.09,46.14,46.07,46.12,99717.0,41.9643,42.0098,41.9461,41.9916,99717.0
2019-02-12 14:00:00,46.11,46.12,46.04,46.05,128103.0,41.9825,41.9916,41.9188,41.9279,128103.0
2019-02-12 14:10:00,46.05,46.11,46.02,46.06,185683.0,41.9279,41.9825,41.9006,41.937,185683.0
2019-02-12 14:20:00,46.06,46.12,46.05,46.11,128415.0,41.937,41.9916,41.9279,41.9825,128415.0
2019-02-12 14:30:00,46.1,46.11,45.98,45.98,124650.0,41.9734,41.9825,41.8642,41.8642,124650.0
2019-02-12 14:40:00,45.98,46.02,45.94,46.02,143012.0,41.8642,41.9006,41.8277,41.9006,143012.0
2019-02-12 14:50:00,46.01,46.06,46.0,46.01,130887.0,41.8915,41.937,41.8824,41.8915,130887.0
2019-02-12 15:00:00,46.01,46.03,45.98,46.0,173227.0,41.8915,41.9097,41.8642,41.8824,173227.0
2019-02-12 15:10:00,46.0,46.1,45.99,46.06,172536.0,41.8824,41.9734,41.8733,41.937,172536.0
2019-02-12 15:20:00,46.05,46.08,46.01,46.05,138355.0,41.9279,41.9552,41.8915,41.9279,138355.0
2019-02-12 15:30:00,46.05,46.05,45.95,45.96,172566.0,41.9279,41.9279,41.8368,41.846,172566.0
2019-02-12 15:40:00,45.96,45.97,45.79,45.8,210082.0,41.846,41.8551,41.6912,41.7003,210082.0
2019-02-12 15:50:00,45.81,45.89,45.79,45.86,423877.0,41.7094,41.7822,41.6912,41.7549,423877.0
2019-02-13 09:30:00,46.12,46.45,46.11,46.41,217865.0,42.1469,42.4485,42.1377,42.4119,217865.0
2019-02-13 09:40:00,46.43,46.61,46.4,46.46,110894.0,42.4302,42.5947,42.4028,42.4576,110894.0
2019-02-13 09:50:00,46.46,46.53,46.37,46.48,157882.0,42.4576,42.5216,42.3753,42.4759,157882.0
2019-02-13 10:00:00,46.47,46.5,46.23,46.24,145339.0,42.4667,42.4941,42.2474,42.2565,145339.0
2019-02-13 10:10:00,46.24,46.35,46.24,46.31,118114.0,42.2565,42.3571,42.2565,42.3205,118114.0
2019-02-13 10:20:00,46.3,46.51,46.28,46.39,115204.0,42.3114,42.5033,42.2931,42.3936,115204.0
2019-02-13 10:30:00,46.39,46.53,46.36,46.46,79338.0,42.3936,42.5216,42.3662,42.4576,79338.0
2019-02-13 10:40:00,46.45,46.51,46.42,46.43,45657.0,42.4485,42.5033,42.421,42.4302,45657.0
2019-02-13 10:50:00,46.42,46.53,46.38,46.45,109467.0,42.421,42.5216,42.3845,42.4485,109467.0
2019-02-13 11:00:00,46.45,46.54,46.42,46.44,69252.0,42.4485,42.5307,42.421,42.4393,69252.0
2019-02-13 11:10:00,46.44,46.46,46.37,46.39,148569.0,42.4393,42.4576,42.3753,42.3936,148569.0
2019-02-13 11:20:00,46.38,46.39,46.25,46.28,88936.0,42.3845,42.3936,42.2657,42.2931,88936.0
2019-02-13 11:30:00,46.27,46.3,46.17,46.25,255796.0,42.284,42.3114,42.1926,42.2657,255796.0
2019-02-13 11:40:00,46.25,46.3,46.18,46.19,176812.0,42.2657,42.3114,42.2017,42.2109,176812.0
2019-02-13 11:50:00,46.2,46.22,46.16,46.16,32127.0,42.22,42.2383,42.1834,42.1834,32127.0
2019-02-13 12:00:00,46.16,46.18,46.06,46.09,316070.0,42.1834,42.2017,42.0921,42.1195,316070.0
2019-02-13 12:10:00,46.08,46.09,46.02,46.03,62575.0,42.1103,42.1195,42.0555,42.0646,62575.0
2019-02-13 12:20:00,46.03,46.04,45.93,45.94,291031.0,42.0646,42.0738,41.9733,41.9824,291031.0
2019-02-13 12:30:00,45.94,45.95,45.88,45.9,46850.0,41.9824,41.9915,41.9276,41.9458,46850.0
2019-02-13 12:40:00,45.9,45.99,45.87,45.99,331895.0,41.9458,42.0281,41.9184,42.0281,331895.0
2019-02-13 12:50:00,45.98,45.99,45.89,45.91,119389.0,42.0189,42.0281,41.9367,41.955,119389.0
2019-02-13 13:00:00,45.9,46.02,45.89,46.02,137150.0,41.9458,42.0555,41.9367,42.0555,137150.0
2019-02-13 13:10:00,46.02,46.03,45.98,46.0,68477.0,42.0555,42.0646,42.0189,42.0372,68477.0
2019-02-13 13:20:00,46.0,46.1,45.99,46.06,74328.0,42.0372,42.1286,42.0281,42.0921,74328.0
2019-02-13 13:30:00,46.07,46.1,46.04,46.04,61335.0,42.1012,42.1286,42.0738,42.0738,61335.0
2019-02-13 13:40:00,46.05,46.11,46.01,46.05,130294.0,42.0829,42.1377,42.0464,42.0829,130294.0
2019-02-13 13:50:00,46.04,46.09,46.03,46.05,28200.0,42.0738,42.1195,42.0646,42.0829,28200.0
2019-02-13 14:00:00,46.06,46.12,46.04,46.05,142136.0,42.0921,42.1469,42.0738,42.0829,142136.0
2019-02-13 14:10:00,46.05,46.07,45.98,46.03,166381.0,42.0829,42.1012,42.0189,42.0646,166381.0
2019-02-13 14:20:00,46.03,46.08,46.01,46.07,56504.0,42.0646,42.1103,42.0464,42.1012,56504.0
2019-02-13 14:30:00,46.08,46.1,46.05,46.06,52867.0,42.1103,42.1286,42.0829,42.0921,52867.0
2019-02-13 14:40:00,46.05,46.15,46.05,46.14,87262.0,42.0829,42.1743,42.0829,42.1652,87262.0
2019-02-13 14:50:00,46.15,46.18,46.09,46.1,66150.0,42.1743,42.2017,42.1195,42.1286,66150.0
2019-02-13 15:00:00,46.09,46.12,46.06,46.09,78417.0,42.1195,42.1469,42.0921,42.1195,78417.0
2019-02-13 15:10:00,46.08,46.16,46.08,46.14,71009.0,42.1103,42.1834,42.1103,42.1652,71009.0
2019-02-13 15:20:00,46.15,46.21,46.12,46.2,72247.0,42.1743,42.2291,42.1469,42.22,72247.0
2019-02-13 15:30:00,46.2,46.23,46.14,46.15,87123.0,42.22,42.2474,42.1652,42.1743,87123.0
2019-02-13 15:40:00,46.16,46.17,46.05,46.08,232841.0,42.1834,42.1926,42.0829,42.1103,232841.0
2019-02-13 15:50:00,46.08,46.1,45.96,45.97,393904.0,42.1103,42.1286,42.0007,42.0098,393904.0
2019-02-14 09:30:00,45.3,45.56,44.96,45.02,450288.0,41.3975,41.6351,41.0868,41.1416,450288.0
2019-02-14 09:40:00,45.03,45.05,44.81,44.89,158194.0,41.1508,41.1691,40.9497,41.0228,158194.0
2019-02-14 09:50:00,44.88,44.96,44.82,44.95,215131.0,41.0137,41.0868,40.9589,41.0777,215131.0
2019-02-14 10:00:00,44.94,45.03,44.89,45.01,241249.0,41.0685,41.1508,41.0228,41.1325,241249.0
2019-02-14 10:10:00,45.01,45.09,44.93,45.05,129175.0,41.1325,41.2056,41.0594,41.1691,129175.0
2019-02-14 10:20:00,45.05,45.08,44.84,44.9,112306.0,41.1691,41.1965,40.9772,41.032,112306.0
2019-02-14 10:30:00,44.9,45.04,44.74,44.75,135087.0,41.032,41.1599,40.8858,40.8949,135087.0
2019-02-14 10:40:00,44.76,44.93,44.74,44.86,124339.0,40.904,41.0594,40.8858,40.9954,124339.0
2019-02-14 10:50:00,44.87,44.9,44.74,44.86,200210.0,41.0046,41.032,40.8858,40.9954,200210.0
2019-02-14 11:00:00,44.87,44.94,44.75,44.9,93447.0,41.0046,41.0685,40.8949,41.032,93447.0
2019-02-14 11:10:00,44.9,44.91,44.78,44.81,115151.0,41.032,41.0411,40.9223,40.9497,115151.0
2019-02-14 11:20:00,44.81,44.87,44.8,44.83,75925.0,40.9497,41.0046,40.9406,40.968,75925.0
2019-02-14 11:30:00,44.84,44.85,44.79,44.84,85437.0,40.9772,40.9863,40.9315,40.9772,85437.0
2019-02-14 11:40:00,44.84,45.08,44.83,45.05,98552.0,40.9772,41.1965,40.968,41.1691,98552.0
2019-02-14 11:50:00,45.06,45.13,45.04,45.1,58219.0,41.1782,41.2422,41.1599,41.2148,58219.0
2019-02-14 12:00:00,45.1,45.17,45.07,45.14,103789.0,41.2148,41.2787,41.1873,41.2513,103789.0
2019-02-14 12:10:00,45.15,45.23,45.08,45.23,65954.0,41.2604,41.3336,41.1965,41.3336,65954.0
2019-02-14 12:20:00,45.23,45.31,45.22,45.27,40459.0,41.3336,41.4067,41.3244,41.3701,40459.0
2019-02-14 12:30:00,45.27,45.28,45.18,45.18,62050.0,41.3701,41.3792,41.2879,41.2879,62050.0
2019-02-14 12:40:00,45.18,45.19,45.14,45.15,72459.0,41.2879,41.297,41.2513,41.2604,72459.0
2019-02-14 12:50:00,45.15,45.23,45.11,45.23,105641.0,41.2604,41.3336,41.2239,41.3336,105641.0
2019-02-14 13:00:00,45.23,45.31,45.23,45.27,104030.0,41.3336,41.4067,41.3336,41.3701,104030.0
2019-02-14 13:10:00,45.28,45.3,45.25,45.29,48112.0,41.3792,41.3975,41.3518,41.3884,48112.0
2019-02-14 13:20:00,45.29,45.41,45.24,45.39,187961.0,41.3884,41.498,41.3427,41.4798,187961.0
2019-02-14 13:30:00,45.39,45.41,45.35,45.36,44842.0,41.4798,41.498,41.4432,41.4524,44842.0
2019-02-14 13:40:00,45.36,45.38,45.34,45.36,31794.0,41.4524,41.4706,41.4341,41.4524,31794.0
2019-02-14 13:50:00,45.37,45.38,45.29,45.36,72869.0,41.4615,41.4706,41.3884,41.4524,72869.0
2019-02-14 14:00:00,45.36,45.38,45.33,45.38,67109.0,41.4524,41.4706,41.4249,41.4706,67109.0
2019-02-14 14:10:00,45.38,45.41,45.36,45.39,89641.0,41.4706,41.498,41.4524,41.4798,89641.0
2019-02-14 14:20:00,45.4,45.42,45.34,45.39,79223.0,41.4889,41.5072,41.4341,41.4798,79223.0
2019-02-14 14:30:00,45.39,45.4,45.3,45.37,65955.0,41.4798,41.4889,41.3975,41.4615,65955.0
2019-02-14 14:40:00,45.36,45.37,45.32,45.33,68659.0,41.4524,41.4615,41.4158,41.4249,68659.0
2019-02-14 14:50:00,45.33,45.34,45.25,45.3,85921.0,41.4249,41.4341,41.3518,41.3975,85921.0
2019-02-14 15:00:00,45.31,45.47,45.3,45.34,142792.0,41.4067,41.5529,41.3975,41.4341,142792.0
2019-02-14 15:10:00,45.34,45.38,45.28,45.34,80746.0,41.4341,41.4706,41.3792,41.4341,80746.0
2019-02-14 15:20:00,45.34,45.38,45.31,45.35,99746.0,41.4341,41.4706,41.4067,41.4432,99746.0
2019-02-14 15:30:00,45.34,45.42,45.34,45.37,166520.0,41.4341,41.5072,41.4341,41.4615,166520.0
2019-02-14 15:40:00,45.37,45.39,45.31,45.32,217145.0,41.4615,41.4798,41.4067,41.4158,217145.0
2019-02-14 15:50:00,45.32,45.34,45.27,45.29,465413.0,41.4158,41.4341,41.3701,41.3884,465413.0
2019-02-15 09:30:00,45.75,46.06,45.64,46.05,1039074.0,41.8088,42.0921,41.7082,42.0829,1039074.0
2019-02-15 09:40:00,46.07,46.22,46.05,46.2,294929.0,42.1012,42.2383,42.0829,42.22,294929.0
2019-02-15 09:50:00,46.2,46.21,45.98,46.02,466272.0,42.22,42.2291,42.0189,42.0555,466272.0
2019-02-15 10:00:00,46.02,46.04,45.94,45.99,161047.0,42.0555,42.0738,41.9824,42.0281,161047.0
2019-02-15 10:10:00,45.99,46.08,45.91,46.06,140460.0,42.0281,42.1103,41.955,42.0921,140460.0
2019-02-15 10:20:00,46.06,46.07,45.97,45.99,181593.0,42.0921,42.1012,42.0098,42.0281,181593.0
2019-02-15 10:30:00,46.0,46.06,45.87,45.9,188234.0,42.0372,42.0921,41.9184,41.9458,188234.0
2019-02-15 10:40:00,45.9,45.99,45.85,45.96,230952.0,41.9458,42.0281,41.9001,42.0007,230952.0
2019-02-15 10:50:00,45.96,45.96,45.86,45.92,198449.0,42.0007,42.0007,41.9093,41.9641,198449.0
2019-02-15 11:00:00,45.92,46.01,45.92,46.0,129225.0,41.9641,42.0464,41.9641,42.0372,129225.0
2019-02-15 11:10:00,46.0,46.01,45.94,46.0,80477.0,42.0372,42.0464,41.9824,42.0372,80477.0
2019-02-15 11:20:00,46.01,46.1,45.98,46.0,173471.0,42.0464,42.1286,42.0189,42.0372,173471.0
2019-02-15 11:30:00,46.0,46.01,45.96,45.98,80004.0,42.0372,42.0464,42.0007,42.0189,80004.0
2019-02-15 11:40:00,45.99,46.04,45.96,45.98,74958.0,42.0281,42.0738,42.0007,42.0189,74958.0
2019-02-15 11:50:00,45.98,46.08,45.97,46.08,67864.0,42.0189,42.1103,42.0098,42.1103,67864.0
2019-02-15 12:00:00,46.08,46.08,45.96,45.99,86341.0,42.1103,42.1103,42.0007,42.0281,86341.0
2019-02-15 12:10:00,45.98,46.07,45.98,46.0,59714.0,42.0189,42.1012,42.0189,42.0372,59714.0
2019-02-15 12:20:00,46.0,46.04,45.97,46.0,108169.0,42.0372,42.0738,42.0098,42.0372,108169.0
2019-02-15 12:30:00,45.99,46.06,45.98,46.06,179710.0,42.0281,42.0921,42.0189,42.0921,179710.0
2019-02-15 12:40:00,46.05,46.12,46.04,46.1,42017.0,42.0829,42.1469,42.0738,42.1286,42017.0
2019-02-15 12:50:00,46.09,46.12,46.07,46.12,44413.0,42.1195,42.1469,42.1012,42.1469,44413.0
2019-02-15 13:00:00,46.11,46.13,46.02,46.04,53829.0,42.1377,42.156,42.0555,42.0738,53829.0
2019-02-15 13:10:00,46.04,46.05,46.0,46.02,38363.0,42.0738,42.0829,42.0372,42.0555,38363.0
2019-02-15 13:20:00,46.02,46.03,45.98,45.98,45525.0,42.0555,42.0646,42.0189,42.0189,45525.0
2019-02-15 13:30:00,45.98,46.04,45.98,46.04,42334.0,42.0189,42.0738,42.0189,42.0738,42334.0
2019-02-15 13:40:00,46.04,46.06,45.99,46.02,66896.0,42.0738,42.0921,42.0281,42.0555,66896.0
2019-02-15 13:50:00,46.02,46.08,46.01,46.07,56493.0,42.0555,42.1103,42.0464,42.1012,56493.0
2019-02-15 14:00:00,46.08,46.14,46.07,46.1,59599.0,42.1103,42.1652,42.1012,42.1286,59599.0
2019-02-15 14:10:00,46.11,46.13,46.07,46.13,67118.0,42.1377,42.156,42.1012,42.156,67118.0
2019-02-15 14:20:00,46.13,46.13,46.09,46.12,55705.0,42.156,42.156,42.1195,42.1469,55705.0
2019-02-15 14:30:00,46.11,46.16,46.09,46.15,91532.0,42.1377,42.1834,42.1195,42.1743,91532.0
2019-02-15 14:40:00,46.16,46.18,46.13,46.14,113954.0,42.1834,42.2017,42.156,42.1652,113954.0
2019-02-15 14:50:00,46.15,46.21,46.14,46.18,146571.0,42.1743,42.2291,42.1652,42.2017,146571.0
2019-02-15 15:00:00,46.18,46.19,46.13,46.16,110664.0,42.2017,42.2109,42.156,42.1834,110664.0
2019-02-15 15:10:00,46.17,46.17,46.07,46.09,133599.0,42.1926,42.1926,42.1012,42.1195,133599.0
2019-02-15 15:20:00,46.09,46.14,46.08,46.14,154384.0,42.1195,42.1652,42.1103,42.1652,154384.0
2019-02-15 15:30:00,46.14,46.21,46.12,46.21,112783.0,42.1652,42.2291,42.1469,42.2291,112783.0
2019-02-15 15:40:00,46.2,46.33,46.19,46.3,200018.0,42.22,42.3388,42.2109,42.3114,200018.0
2019-02-15 15:50:00,46.3,46.38,46.25,46.37,427389.0,42.3114,42.3845,42.2657,42.3753,427389.0
2019-02-19 09:30:00,46.0,46.21,46.0,46.19,152981.0,42.0372,42.2291,42.0372,42.2109,152981.0
2019-02-19 09:40:00,46.23,46.3,46.12,46.17,52703.0,42.2474,42.3114,42.1469,42.1926,52703.0
2019-02-19 09:50:00,46.17,46.35,46.17,46.34,60036.0,42.1926,42.3571,42.1926,42.3479,60036.0
2019-02-19 10:00:00,46.35,46.38,46.27,46.38,57863.0,42.3571,42.3845,42.284,42.3845,57863.0
2019-02-19 10:10:00,46.38,46.47,46.37,46.39,73229.0,42.3845,42.4667,42.3753,42.3936,73229.0
2019-02-19 10:20:00,46.39,46.48,46.36,46.46,201700.0,42.3936,42.4759,42.3662,42.4576,201700.0
2019-02-19 10:30:00,46.47,46.47,46.36,46.36,83550.0,42.4667,42.4667,42.3662,42.3662,83550.0
2019-02-19 10:40:00,46.36,46.39,46.28,46.28,65808.0,42.3662,42.3936,42.2931,42.2931,65808.0
2019-02-19 10:50:00,46.28,46.33,46.23,46.32,81904.0,42.2931,42.3388,42.2474,42.3297,81904.0
2019-02-19 11:00:00,46.32,46.45,46.32,46.44,49622.0,42.3297,42.4485,42.3297,42.4393,49622.0
2019-02-19 11:10:00,46.44,46.53,46.4,46.49,73425.0,42.4393,42.5216,42.4028,42.485,73425.0
2019-02-19 11:20:00,46.5,46.51,46.42,46.47,55491.0,42.4941,42.5033,42.421,42.4667,55491.0
2019-02-19 11:30:00,46.47,46.59,46.44,46.55,67030.0,42.4667,42.5764,42.4393,42.5398,67030.0
2019-02-19 11:40:00,46.55,46.69,46.55,46.63,83605.0,42.5398,42.6678,42.5398,42.6129,83605.0
2019-02-19 11:50:00,46.64,46.76,46.63,46.75,59540.0,42.6221,42.7317,42.6129,42.7226,59540.0
2019-02-19 12:00:00,46.75,46.81,46.69,46.79,103051.0,42.7226,42.7774,42.6678,42.7592,103051.0
2019-02-19 12:10:00,46.78,46.81,46.75,46.79,88587.0,42.75,42.7774,42.7226,42.7592,88587.0
2019-02-19 12:20:00,46.79,46.84,46.77,46.84,65374.0,42.7592,42.8049,42.7409,42.8049,65374.0
2019-02-19 12:30:00,46.83,46.89,46.81,46.88,86644.0,42.7957,42.8505,42.7774,42.8414,86644.0
2019-02-19 12:40:00,46.88,46.96,46.87,46.92,93306.0,42.8414,42.9145,42.8323,42.878,93306.0
2019-02-19 12:50:00,46.92,46.96,46.89,46.91,74821.0,42.878,42.9145,42.8505,42.8688,74821.0
2019-02-19 13:00:00,46.92,46.93,46.85,46.88,44641.0,42.878,42.8871,42.814,42.8414,44641.0
2019-02-19 13:10:00,46.87,46.88,46.85,46.88,52857.0,42.8323,42.8414,42.814,42.8414,52857.0
2019-02-19 13:20:00,46.87,47.0,46.87,47.0,101711.0,42.8323,42.9511,42.8323,42.9511,101711.0
2019-02-19 13:30:00,46.99,47.0,46.95,46.98,98950.0,42.9419,42.9511,42.9054,42.9328,98950.0
2019-02-19 13:40:00,46.98,47.05,46.98,47.03,81293.0,42.9328,42.9968,42.9328,42.9785,81293.0
2019-02-19 13:50:00,47.03,47.09,47.02,47.09,66005.0,42.9785,43.0333,42.9694,43.0333,66005.0
2019-02-19 14:00:00,47.09,47.17,47.05,47.07,201743.0,43.0333,43.1064,42.9968,43.015,201743.0
2019-02-19 14:10:00,47.07,47.08,47.04,47.08,58167.0,43.015,43.0242,42.9876,43.0242,58167.0
2019-02-19 14:20:00,47.07,47.13,47.05,47.12,72320.0,43.015,43.0699,42.9968,43.0607,72320.0
2019-02-19 14:30:00,47.13,47.16,47.1,47.14,63018.0,43.0699,43.0973,43.0425,43.079,63018.0
2019-02-19 14:40:00,47.15,47.19,47.14,47.16,109178.0,43.0882,43.1247,43.079,43.0973,109178.0
2019-02-19 14:50:00,47.15,47.16,47.12,47.13,99463.0,43.0882,43.0973,43.0607,43.0699,99463.0
2019-02-19 15:00:00,47.13,47.17,47.12,47.17,117780.0,43.0699,43.1064,43.0607,43.1064,117780.0
2019-02-19 15:10:00,47.17,47.19,47.14,47.17,111854.0,43.1064,43.1247,43.079,43.1064,111854.0
2019-02-19 15:20:00,47.17,47.19,47.14,47.17,118122.0,43.1064,43.1247,43.079,43.1064,118122.0
2019-02-19 15:30:00,47.17,47.18,47.09,47.09,215456.0,43.1064,43.1156,43.0333,43.0333,215456.0
2019-02-19 15:40:00,47.1,47.2,47.08,47.15,201210.0,43.0425,43.1338,43.0242,43.0882,201210.0
2019-02-19 15:50:00,47.14,47.17,47.05,47.06,350918.0,43.079,43.1064,42.9968,43.0059,350918.0
2019-02-20 09:30:00,46.06,46.24,45.79,45.87,677454.0,42.0921,42.2565,41.8453,41.9184,677454.0
2019-02-20 09:40:00,45.87,45.96,45.69,45.77,323195.0,41.9184,42.0007,41.7539,41.827,323195.0
2019-02-20 09:50:00,45.77,45.96,45.72,45.96,157295.0,41.827,42.0007,41.7813,42.0007,157295.0
2019-02-20 10:00:00,45.96,46.06,45.82,45.82,156835.0,42.0007,42.0921,41.8727,41.8727,156835.0
2019-02-20 10:10:00,45.83,45.9,45.77,45.79,75665.0,41.8819,41.9458,41.827,41.8453,75665.0
2019-02-20 10:20:00,45.8,45.88,45.78,45.87,78293.0,41.8545,41.9276,41.8362,41.9184,78293.0
2019-02-20 10:30:00,45.88,45.95,45.87,45.94,89516.0,41.9276,41.9915,41.9184,41.9824,89516.0
2019-02-20 10:40:00,45.95,46.01,45.92,46.0,82996.0,41.9915,42.0464,41.9641,42.0372,82996.0
2019-02-20 10:50:00,46.0,46.14,45.96,46.08,190886.0,42.0372,42.1652,42.0007,42.1103,190886.0
2019-02-20 11:00:00,46.08,46.13,46.04,46.08,157296.0,42.1103,42.156,42.0738,42.1103,157296.0
2019-02-20 11:10:00,46.08,46.12,45.99,46.03,154463.0,42.1103,42.1469,42.0281,42.0646,154463.0
2019-02-20 11:20:00,46.04,46.06,45.97,46.05,156788.0,42.0738,42.0921,42.0098,42.0829,156788.0
2019-02-20 11:30:00,46.05,46.06,45.96,46.05,175905.0,42.0829,42.0921,42.0007,42.0829,175905.0
2019-02-20 11:40:00,46.05,46.19,46.04,46.16,132815.0,42.0829,42.2109,42.0738,42.1834,132815.0
2019-02-20 11:50:00,46.17,46.24,46.16,46.18,88384.0,42.1926,42.2565,42.1834,42.2017,88384.0
2019-02-20 12:00:00,46.18,46.24,46.16,46.2,117965.0,42.2017,42.2565,42.1834,42.22,117965.0
2019-02-20 12:10:00,46.21,46.29,46.14,46.16,106423.0,42.2291,42.3022,42.1652,42.1834,106423.0
2019-02-20 12:20:00,46.16,46.16,46.07,46.09,109999.0,42.1834,42.1834,42.1012,42.1195,109999.0
2019-02-20 12:30:00,46.09,46.15,46.08,46.14,116880.0,42.1195,42.1743,42.1103,42.1652,116880.0
2019-02-20 12:40:00,46.15,46.18,46.09,46.09,99380.0,42.1743,42.2017,42.1195,42.1195,99380.0
2019-02-20 12:50:00,46.1,46.1,46.02,46.04,106554.0,42.1286,42.1286,42.0555,42.0738,106554.0
2019-02-20 13:00:00,46.04,46.12,46.03,46.1,97428.0,42.0738,42.1469,42.0646,42.1286,97428.0
2019-02-20 13:10:00,46.09,46.11,46.07,46.08,79265.0,42.1195,42.1377,42.1012,42.1103,79265.0
2019-02-20 13:20:00,46.08,46.17,46.07,46.15,134243.0,42.1103,42.1926,42.1012,42.1743,134243.0
2019-02-20 13:30:00,46.15,46.15,46.02,46.02,90479.0,42.1743,42.1743,42.0555,42.0555,90479.0
2019-02-20 13:40:00,46.02,46.07,45.99,46.03,135221.0,42.0555,42.1012,42.0281,42.0646,135221.0
2019-02-20 13:50:00,46.03,46.11,46.0,46.07,111373.0,42.0646,42.1377,42.0372,42.1012,111373.0
2019-02-20 14:00:00,46.07,46.25,46.03,46.18,198733.0,42.1012,42.2657,42.0646,42.2017,198733.0
2019-02-20 14:10:00,46.18,46.2,46.08,46.1,174239.0,42.2017,42.22,42.1103,42.1286,174239.0
2019-02-20 14:20:00,46.1,46.1,46.0,46.05,149847.0,42.1286,42.1286,42.0372,42.0829,149847.0
2019-02-20 14:30:00,46.06,46.21,46.05,46.17,186531.0,42.0921,42.2291,42.0829,42.1926,186531.0
2019-02-20 14:40:00,46.16,46.22,46.13,46.19,178381.0,42.1834,42.2383,42.156,42.2109,178381.0
2019-02-20 14:50:00,46.19,46.33,46.18,46.28,110773.0,42.2109,42.3388,42.2017,42.2931,110773.0
2019-02-20 15:00:00,46.29,46.31,46.25,46.3,141035.0,42.3022,42.3205,42.2657,42.3114,141035.0
2019-02-20 15:10:00,46.3,46.35,46.23,46.28,133528.0,42.3114,42.3571,42.2474,42.2931,133528.0
2019-02-20 15:20:00,46.28,46.36,46.27,46.31,160871.0,42.2931,42.3662,42.284,42.3205,160871.0
2019-02-20 15:30:00,46.32,46.41,46.25,46.4,162793.0,42.3297,42.4119,42.2657,42.4028,162793.0
2019-02-20 15:40:00,46.41,46.46,46.36,46.39,313021.0,42.4119,42.4576,42.3662,42.3936,313021.0
2019-02-20 15:50:00,46.38,46.52,46.37,46.47,693053.0,42.3845,42.5124,42.3753,42.4667,693053.0
2019-02-21 09:30:00,46.25,46.45,46.06,46.13,220795.0,42.2657,42.4485,42.0921,42.156,220795.0
2019-02-21 09:40:00,46.14,46.17,45.88,45.88,141441.0,42.1652,42.1926,41.9276,41.9276,141441.0
2019-02-21 09:50:00,45.89,46.03,45.85,46.01,171288.0,41.9367,42.0646,41.9001,42.0464,171288.0
2019-02-21 10:00:00,46.0,46.16,45.95,46.12,139346.0,42.0372,42.1834,41.9915,42.1469,139346.0
2019-02-21 10:10:00,46.13,46.16,45.86,45.96,152436.0,42.156,42.1834,41.9093,42.0007,152436.0
2019-02-21 10:20:00,45.97,46.06,45.91,45.92,129649.0,42.0098,42.0921,41.955,41.9641,129649.0
2019-02-21 10:30:00,45.92,46.01,45.9,45.99,98045.0,41.9641,42.0464,41.9458,42.0281,98045.0
2019-02-21 10:40:00,46.0,46.06,45.95,45.99,96253.0,42.0372,42.0921,41.9915,42.0281,96253.0
2019-02-21 10:50:00,45.99,46.04,45.95,45.96,88891.0,42.0281,42.0738,41.9915,42.0007,88891.0
2019-02-21 11:00:00,45.96,46.0,45.88,45.9,71458.0,42.0007,42.0372,41.9276,41.9458,71458.0
2019-02-21 11:10:00,45.9,45.96,45.85,45.88,85152.0,41.9458,42.0007,41.9001,41.9276,85152.0
2019-02-21 11:20:00,45.89,45.9,45.7,45.71,95270.0,41.9367,41.9458,41.7631,41.7722,95270.0
2019-02-21 11:30:00,45.71,45.74,45.67,45.71,134006.0,41.7722,41.7996,41.7356,41.7722,134006.0
2019-02-21 11:40:00,45.71,45.76,45.71,45.76,49101.0,41.7722,41.8179,41.7722,41.8179,49101.0
2019-02-21 11:50:00,45.76,45.88,45.71,45.84,81443.0,41.8179,41.9276,41.7722,41.891,81443.0
2019-02-21 12:00:00,45.84,45.85,45.74,45.77,113342.0,41.891,41.9001,41.7996,41.827,113342.0
2019-02-21 12:10:00,45.76,45.8,45.74,45.76,72826.0,41.8179,41.8545,41.7996,41.8179,72826.0
2019-02-21 12:20:00,45.76,45.81,45.73,45.77,44747.0,41.8179,41.8636,41.7905,41.827,44747.0
2019-02-21 12:30:00,45.78,45.84,45.77,45.83,56267.0,41.8362,41.891,41.827,41.8819,56267.0
2019-02-21 12:40:00,45.83,45.88,45.82,45.83,50910.0,41.8819,41.9276,41.8727,41.8819,50910.0
2019-02-21 12:50:00,45.83,45.88,45.83,45.85,40299.0,41.8819,41.9276,41.8819,41.9001,40299.0
2019-02-21 13:00:00,45.85,45.88,45.83,45.84,35552.0,41.9001,41.9276,41.8819,41.891,35552.0
2019-02-21 13:10:00,45.85,45.86,45.82,45.83,53994.0,41.9001,41.9093,41.8727,41.8819,53994.0
2019-02-21 13:20:00,45.84,45.86,45.8,45.82,52767.0,41.891,41.9093,41.8545,41.8727,52767.0
2019-02-21 13:30:00,45.82,45.86,45.81,45.86,43992.0,41.8727,41.9093,41.8636,41.9093,43992.0
2019-02-21 13:40:00,45.85,45.86,45.83,45.85,49410.0,41.9001,41.9093,41.8819,41.9001,49410.0
2019-02-21 13:50:00,45.85,45.88,45.81,45.88,80340.0,41.9001,41.9276,41.8636,41.9276,80340.0
2019-02-21 14:00:00,45.88,45.92,45.87,45.88,46144.0,41.9276,41.9641,41.9184,41.9276,46144.0
2019-02-21 14:10:00,45.89,45.89,45.79,45.8,59367.0,41.9367,41.9367,41.8453,41.8545,59367.0
2019-02-21 14:20:00,45.81,45.82,45.72,45.8,64908.0,41.8636,41.8727,41.7813,41.8545,64908.0
2019-02-21 14:30:00,45.8,45.82,45.78,45.79,50546.0,41.8545,41.8727,41.8362,41.8453,50546.0
2019-02-21 14:40:00,45.79,45.86,45.75,45.76,69342.0,41.8453,41.9093,41.8088,41.8179,69342.0
2019-02-21 14:50:00,45.75,45.77,45.69,45.76,53505.0,41.8088,41.827,41.7539,41.8179,53505.0
2019-02-21 15:00:00,45.76,45.85,45.75,45.82,59539.0,41.8179,41.9001,41.8088,41.8727,59539.0
2019-02-21 15:10:00,45.83,45.87,45.79,45.8,58081.0,41.8819,41.9184,41.8453,41.8545,58081.0
2019-02-21 15:20:00,45.8,45.81,45.72,45.72,93413.0,41.8545,41.8636,41.7813,41.7813,93413.0
2019-02-21 15:30:00,45.73,45.73,45.62,45.63,244575.0,41.7905,41.7905,41.69,41.6991,244575.0
2019-02-21 15:40:00,45.63,45.63,45.59,45.62,376203.0,41.6991,41.6991,41.6625,41.69,376203.0
2019-02-21 15:50:00,45.62,45.73,45.6,45.71,671509.0,41.69,41.7905,41.6717,41.7722,671509.0
2019-02-22 09:30:00,45.91,46.17,45.86,46.05,103058.0,41.955,42.1926,41.9093,42.0829,103058.0
2019-02-22 09:40:00,46.06,46.11,45.91,45.98,80770.0,42.0921,42.1377,41.955,42.0189,80770.0
2019-02-22 09:50:00,45.98,46.08,45.95,45.97,41433.0,42.0189,42.1103,41.9915,42.0098,41433.0
2019-02-22 10:00:00,45.96,45.96,45.87,45.88,31117.0,42.0007,42.0007,41.9184,41.9276,31117.0
2019-02-22 10:10:00,45.87,46.04,45.85,46.0,49948.0,41.9184,42.0738,41.9001,42.0372,49948.0
2019-02-22 10:20:00,46.0,46.03,45.84,45.91,92745.0,42.0372,42.0646,41.891,41.955,92745.0
2019-02-22 10:30:00,45.91,45.96,45.79,45.8,64380.0,41.955,42.0007,41.8453,41.8545,64380.0
2019-02-22 10:40:00,45.81,45.88,45.74,45.8,47294.0,41.8636,41.9276,41.7996,41.8545,47294.0
2019-02-22 10:50:00,45.8,45.85,45.76,45.82,43155.0,41.8545,41.9001,41.8179,41.8727,43155.0
2019-02-22 11:00:00,45.84,45.92,45.8,45.91,39770.0,41.891,41.9641,41.8545,41.955,39770.0
2019-02-22 11:10:00,45.9,45.99,45.9,45.94,100054.0,41.9458,42.0281,41.9458,41.9824,100054.0
2019-02-22 11:20:00,45.94,45.98,45.91,45.93,86829.0,41.9824,42.0189,41.955,41.9733,86829.0
2019-02-22 11:30:00,45.94,45.97,45.89,45.92,51238.0,41.9824,42.0098,41.9367,41.9641,51238.0
2019-02-22 11:40:00,45.92,45.92,45.86,45.88,40541.0,41.9641,41.9641,41.9093,41.9276,40541.0
2019-02-22 11:50:00,45.89,45.92,45.86,45.9,58686.0,41.9367,41.9641,41.9093,41.9458,58686.0
2019-02-22 12:00:00,45.9,45.96,45.89,45.94,40708.0,41.9458,42.0007,41.9367,41.9824,40708.0
2019-02-22 12:10:00,45.93,45.93,45.87,45.87,34955.0,41.9733,41.9733,41.9184,41.9184,34955.0
2019-02-22 12:20:00,45.88,45.9,45.87,45.9,32549.0,41.9276,41.9458,41.9184,41.9458,32549.0
2019-02-22 12:30:00,45.9,45.91,45.78,45.82,60636.0,41.9458,41.955,41.8362,41.8727,60636.0
2019-02-22 12:40:00,45.82,45.87,45.79,45.86,49079.0,41.8727,41.9184,41.8453,41.9093,49079.0
2019-02-22 12:50:00,45.86,45.88,45.82,45.88,29107.0,41.9093,41.9276,41.8727,41.9276,29107.0
2019-02-22 13:00:00,45.88,45.89,45.83,45.88,49653.0,41.9276,41.9367,41.8819,41.9276,49653.0
2019-02-22 13:10:00,45.87,45.9,45.83,45.88,51498.0,41.9184,41.9458,41.8819,41.9276,51498.0
2019-02-22 13:20:00,45.88,45.91,45.88,45.9,37180.0,41.9276,41.955,41.9276,41.9458,37180.0
2019-02-22 13:30:00,45.9,45.96,45.89,45.94,67709.0,41.9458,42.0007,41.9367,41.9824,67709.0
2019-02-22 13:40:00,45.94,45.94,45.9,45.93,31773.0,41.9824,41.9824,41.9458,41.9733,31773.0
2019-02-22 13:50:00,45.93,45.93,45.88,45.91,45022.0,41.9733,41.9733,41.9276,41.955,45022.0
2019-02-22 14:00:00,45.92,45.96,45.89,45.96,40510.0,41.9641,42.0007,41.9367,42.0007,40510.0
2019-02-22 14:10:00,45.96,45.98,45.88,45.89,42390.0,42.0007,42.0189,41.9276,41.9367,42390.0
2019-02-22 14:20:00,45.89,45.93,45.88,45.93,47304.0,41.9367,41.9733,41.9276,41.9733,47304.0
2019-02-22 14:30:00,45.93,45.93,45.81,45.82,69794.0,41.9733,41.9733,41.8636,41.8727,69794.0
2019-02-22 14:40:00,45.82,45.88,45.78,45.86,44124.0,41.8727,41.9276,41.8362,41.9093,44124.0
2019-02-22 14:50:00,45.87,45.93,45.86,45.9,38916.0,41.9184,41.9733,41.9093,41.9458,38916.0
2019-02-22 15:00:00,45.89,45.96,45.88,45.96,46732.0,41.9367,42.0007,41.9276,42.0007,46732.0
2019-02-22 15:10:00,45.96,46.02,45.95,46.0,54795.0,42.0007,42.0555,41.9915,42.0372,54795.0
2019-02-22 15:20:00,46.0,46.1,45.99,46.09,53566.0,42.0372,42.1286,42.0281,42.1195,53566.0
2019-02-22 15:30:00,46.09,46.1,46.02,46.04,70983.0,42.1195,42.1286,42.0555,42.0738,70983.0
2019-02-22 15:40:00,46.04,46.15,46.04,46.13,142590.0,42.0738,42.1743,42.0738,42.156,142590.0
2019-02-22 15:50:00,46.14,46.18,46.1,46.16,431193.0,42.1652,42.2017,42.1286,42.1834,431193.0
2019-02-25 09:30:00,46.64,46.84,46.47,46.79,181771.0,42.6221,42.8049,42.4667,42.7592,181771.0
2019-02-25 09:40:00,46.8,46.84,46.7,46.84,74735.0,42.7683,42.8049,42.6769,42.8049,74735.0
2019-02-25 09:50:00,46.85,46.96,46.82,46.84,95352.0,42.814,42.9145,42.7866,42.8049,95352.0
2019-02-25 10:00:00,46.85,46.85,46.74,46.76,99931.0,42.814,42.814,42.7135,42.7317,99931.0
2019-02-25 10:10:00,46.75,46.81,46.72,46.78,77608.0,42.7226,42.7774,42.6952,42.75,77608.0
2019-02-25 10:20:00,46.77,46.79,46.66,46.69,84877.0,42.7409,42.7592,42.6404,42.6678,84877.0
2019-02-25 10:30:00,46.69,46.72,46.66,46.72,41845.0,42.6678,42.6952,42.6404,42.6952,41845.0
2019-02-25 10:40:00,46.71,46.74,46.66,46.73,128291.0,42.6861,42.7135,42.6404,42.7043,128291.0
2019-02-25 10:50:00,46.74,46.77,46.69,46.75,66942.0,42.7135,42.7409,42.6678,42.7226,66942.0
2019-02-25 11:00:00,46.76,46.85,46.75,46.84,62068.0,42.7317,42.814,42.7226,42.8049,62068.0
2019-02-25 11:10:00,46.84,46.85,46.81,46.82,65484.0,42.8049,42.814,42.7774,42.7866,65484.0
2019-02-25 11:20:00,46.82,46.82,46.71,46.75,70389.0,42.7866,42.7866,42.6861,42.7226,70389.0
2019-02-25 11:30:00,46.75,46.8,46.73,46.77,63299.0,42.7226,42.7683,42.7043,42.7409,63299.0
2019-02-25 11:40:00,46.76,46.81,46.75,46.8,65076.0,42.7317,42.7774,42.7226,42.7683,65076.0
2019-02-25 11:50:00,46.8,46.81,46.74,46.75,61705.0,42.7683,42.7774,42.7135,42.7226,61705.0
2019-02-25 12:00:00,46.74,46.77,46.71,46.73,68885.0,42.7135,42.7409,42.6861,42.7043,68885.0
2019-02-25 12:10:00,46.73,46.77,46.72,46.76,31457.0,42.7043,42.7409,42.6952,42.7317,31457.0
2019-02-25 12:20:00,46.75,46.76,46.66,46.66,64110.0,42.7226,42.7317,42.6404,42.6404,64110.0
2019-02-25 12:30:00,46.66,46.71,46.62,46.7,49276.0,42.6404,42.6861,42.6038,42.6769,49276.0
2019-02-25 12:40:00,46.7,46.81,46.7,46.81,61450.0,42.6769,42.7774,42.6769,42.7774,61450.0
2019-02-25 12:50:00,46.81,46.81,46.64,46.69,46703.0,42.7774,42.7774,42.6221,42.6678,46703.0
2019-02-25 13:00:00,46.68,46.7,46.62,46.64,60666.0,42.6586,42.6769,42.6038,42.6221,60666.0
2019-02-25 13:10:00,46.64,46.67,46.59,46.59,37951.0,42.6221,42.6495,42.5764,42.5764,37951.0
2019-02-25 13:20:00,46.59,46.62,46.57,46.6,41346.0,42.5764,42.6038,42.5581,42.5855,41346.0
2019-02-25 13:30:00,46.6,46.61,46.47,46.48,47721.0,42.5855,42.5947,42.4667,42.4759,47721.0
2019-02-25 13:40:00,46.48,46.54,46.46,46.51,87895.0,42.4759,42.5307,42.4576,42.5033,87895.0
2019-02-25 13:50:00,46.51,46.54,46.46,46.48,67788.0,42.5033,42.5307,42.4576,42.4759,67788.0
2019-02-25 14:00:00,46.48,46.49,46.39,46.41,115896.0,42.4759,42.485,42.3936,42.4119,115896.0
2019-02-25 14:10:00,46.41,46.41,46.35,46.39,49799.0,42.4119,42.4119,42.3571,42.3936,49799.0
2019-02-25 14:20:00,46.39,46.41,46.31,46.34,68513.0,42.3936,42.4119,42.3205,42.3479,68513.0
2019-02-25 14:30:00,46.34,46.35,46.24,46.24,95194.0,42.3479,42.3571,42.2565,42.2565,95194.0
2019-02-25 14:40:00,46.24,46.29,46.21,46.23,112429.0,42.2565,42.3022,42.2291,42.2474,112429.0
2019-02-25 14:50:00,46.23,46.25,46.16,46.18,111379.0,42.2474,42.2657,42.1834,42.2017,111379.0
2019-02-25 15:00:00,46.18,46.2,46.14,46.15,121301.0,42.2017,42.22,42.1652,42.1743,121301.0
2019-02-25 15:10:00,46.15,46.22,46.13,46.21,136943.0,42.1743,42.2383,42.156,42.2291,136943.0
2019-02-25 15:20:00,46.21,46.21,46.0,46.03,191268.0,42.2291,42.2291,42.0372,42.0646,191268.0
2019-02-25 15:30:00,46.04,46.16,46.03,46.14,238505.0,42.0738,42.1834,42.0646,42.1652,238505.0
2019-02-25 15:40:00,46.14,46.17,46.09,46.09,223476.0,42.1652,42.1926,42.1195,42.1195,223476.0
2019-02-25 15:50:00,46.09,46.1,45.97,46.02,546636.0,42.1195,42.1286,42.0098,42.0555,546636.0
2019-02-26 09:30:00,45.77,46.25,45.76,46.2,174472.0,41.827,42.2657,41.8179,42.22,174472.0
2019-02-26 09:40:00,46.21,46.23,45.98,46.06,116546.0,42.2291,42.2474,42.0189,42.0921,116546.0
2019-02-26 09:50:00,46.06,46.33,46.06,46.28,103760.0,42.0921,42.3388,42.0921,42.2931,103760.0
2019-02-26 10:00:00,46.28,46.48,46.28,46.38,92884.0,42.2931,42.4759,42.2931,42.3845,92884.0
2019-02-26 10:10:00,46.38,46.56,46.37,46.52,91430.0,42.3845,42.549,42.3753,42.5124,91430.0
2019-02-26 10:20:00,46.52,46.81,46.48,46.7,131898.0,42.5124,42.7774,42.4759,42.6769,131898.0
2019-02-26 10:30:00,46.7,46.85,46.7,46.83,63816.0,42.6769,42.814,42.6769,42.7957,63816.0
2019-02-26 10:40:00,46.82,46.91,46.8,46.82,77324.0,42.7866,42.8688,42.7683,42.7866,77324.0
2019-02-26 10:50:00,46.83,46.84,46.7,46.72,73039.0,42.7957,42.8049,42.6769,42.6952,73039.0
2019-02-26 11:00:00,46.71,46.81,46.68,46.8,68542.0,42.6861,42.7774,42.6586,42.7683,68542.0
2019-02-26 11:10:00,46.81,46.9,46.78,46.81,51505.0,42.7774,42.8597,42.75,42.7774,51505.0
2019-02-26 11:20:00,46.82,46.83,46.74,46.8,41001.0,42.7866,42.7957,42.7135,42.7683,41001.0
2019-02-26 11:30:00,46.8,46.88,46.79,46.83,49542.0,42.7683,42.8414,42.7592,42.7957,49542.0
2019-02-26 11:40:00,46.82,46.89,46.8,46.89,39173.0,42.7866,42.8505,42.7683,42.8505,39173.0
2019-02-26 11:50:00,46.9,46.94,46.87,46.87,50576.0,42.8597,42.8962,42.8323,42.8323,50576.0
2019-02-26 12:00:00,46.88,46.89,46.8,46.8,30071.0,42.8414,42.8505,42.7683,42.7683,30071.0
2019-02-26 12:10:00,46.8,46.86,46.77,46.85,32953.0,42.7683,42.8231,42.7409,42.814,32953.0
2019-02-26 12:20:00,46.85,46.87,46.8,46.8,34219.0,42.814,42.8323,42.7683,42.7683,34219.0
2019-02-26 12:30:00,46.8,46.81,46.67,46.69,63347.0,42.7683,42.7774,42.6495,42.6678,63347.0
2019-02-26 12:40:00,46.69,46.71,46.6,46.61,61612.0,42.6678,42.6861,42.5855,42.5947,61612.0
2019-02-26 12:50:00,46.61,46.67,46.59,46.59,64026.0,42.5947,42.6495,42.5764,42.5764,64026.0
2019-02-26 13:00:00,46.59,46.64,46.55,46.59,46298.0,42.5764,42.6221,42.5398,42.5764,46298.0
2019-02-26 13:10:00,46.6,46.63,46.57,46.59,33930.0,42.5855,42.6129,42.5581,42.5764,33930.0
2019-02-26 13:20:00,46.6,46.64,46.58,46.61,37426.0,42.5855,42.6221,42.5673,42.5947,37426.0
2019-02-26 13:30:00,46.62,46.62,46.48,46.51,39739.0,42.6038,42.6038,42.4759,42.5033,39739.0
2019-02-26 13:40:00,46.52,46.57,46.48,46.57,42979.0,42.5124,42.5581,42.4759,42.5581,42979.0
2019-02-26 13:50:00,46.58,46.59,46.52,46.54,43847.0,42.5673,42.5764,42.5124,42.5307,43847.0
2019-02-26 14:00:00,46.54,46.63,46.54,46.54,55440.0,42.5307,42.6129,42.5307,42.5307,55440.0
2019-02-26 14:10:00,46.54,46.56,46.5,46.54,47093.0,42.5307,42.549,42.4941,42.5307,47093.0
2019-02-26 14:20:00,46.54,46.54,46.46,46.53,39044.0,42.5307,42.5307,42.4576,42.5216,39044.0
2019-02-26 14:30:00,46.53,46.6,46.51,46.6,57861.0,42.5216,42.5855,42.5033,42.5855,57861.0
2019-02-26 14:40:00,46.6,46.65,46.59,46.64,68069.0,42.5855,42.6312,42.5764,42.6221,68069.0
2019-02-26 14:50:00,46.64,46.73,46.63,46.71,104993.0,42.6221,42.7043,42.6129,42.6861,104993.0
2019-02-26 15:00:00,46.72,46.78,46.71,46.75,90962.0,42.6952,42.75,42.6861,42.7226,90962.0
2019-02-26 15:10:00,46.76,46.81,46.72,46.79,78679.0,42.7317,42.7774,42.6952,42.7592,78679.0
2019-02-26 15:20:00,46.78,46.82,46.75,46.76,86453.0,42.75,42.7866,42.7226,42.7317,86453.0
2019-02-26 15:30:00,46.76,46.82,46.74,46.78,143660.0,42.7317,42.7866,42.7135,42.75,143660.0
2019-02-26 15:40:00,46.77,46.79,46.7,46.7,122618.0,42.7409,42.7592,42.6769,42.6769,122618.0
2019-02-26 15:50:00,46.71,46.72,46.56,46.57,323821.0,42.6861,42.6952,42.549,42.5581,323821.0
2019-02-27 09:30:00,46.57,46.83,46.41,46.8,140852.0,42.5581,42.7957,42.4119,42.7683,140852.0
2019-02-27 09:40:00,46.82,46.88,46.7,46.8,117589.0,42.7866,42.8414,42.6769,42.7683,117589.0
2019-02-27 09:50:00,46.8,46.84,46.7,46.82,70597.0,42.7683,42.8049,42.6769,42.7866,70597.0
2019-02-27 10:00:00,46.82,46.86,46.68,46.83,63212.0,42.7866,42.8231,42.6586,42.7957,63212.0
2019-02-27 10:10:00,46.83,46.83,46.52,46.68,88259.0,42.7957,42.7957,42.5124,42.6586,88259.0
2019-02-27 10:20:00,46.67,46.68,46.5,46.57,60414.0,42.6495,42.6586,42.4941,42.5581,60414.0
2019-02-27 10:30:00,46.58,46.67,46.53,46.66,82382.0,42.5673,42.6495,42.5216,42.6404,82382.0
2019-02-27 10:40:00,46.67,46.71,46.61,46.7,49242.0,42.6495,42.6861,42.5947,42.6769,49242.0
2019-02-27 10:50:00,46.71,46.74,46.64,46.7,48081.0,42.6861,42.7135,42.6221,42.6769,48081.0
2019-02-27 11:00:00,46.69,46.75,46.6,46.71,100980.0,42.6678,42.7226,42.5855,42.6861,100980.0
2019-02-27 11:10:00,46.71,46.72,46.62,46.67,52091.0,42.6861,42.6952,42.6038,42.6495,52091.0
2019-02-27 11:20:00,46.68,46.74,46.65,46.69,83868.0,42.6586,42.7135,42.6312,42.6678,83868.0
2019-02-27 11:30:00,46.69,46.71,46.62,46.65,45339.0,42.6678,42.6861,42.6038,42.6312,45339.0
2019-02-27 11:40:00,46.67,46.68,46.62,46.68,37221.0,42.6495,42.6586,42.6038,42.6586,37221.0
2019-02-27 11:50:00,46.68,46.71,46.67,46.68,37715.0,42.6586,42.6861,42.6495,42.6586,37715.0
2019-02-27 12:00:00,46.68,46.69,46.63,46.65,58940.0,42.6586,42.6678,42.6129,42.6312,58940.0
2019-02-27 12:10:00,46.65,46.71,46.64,46.7,57669.0,42.6312,42.6861,42.6221,42.6769,57669.0
2019-02-27 12:20:00,46.7,46.75,46.68,46.71,31254.0,42.6769,42.7226,42.6586,42.6861,31254.0
2019-02-27 12:30:00,46.7,46.75,46.7,46.72,39071.0,42.6769,42.7226,42.6769,42.6952,39071.0
2019-02-27 12:40:00,46.72,46.75,46.71,46.72,21713.0,42.6952,42.7226,42.6861,42.6952,21713.0
2019-02-27 12:50:00,46.73,46.73,46.64,46.66,34571.0,42.7043,42.7043,42.6221,42.6404,34571.0
2019-02-27 13:00:00,46.67,46.75,46.66,46.72,41922.0,42.6495,42.7226,42.6404,42.6952,41922.0
2019-02-27 13:10:00,46.71,46.79,46.71,46.76,28009.0,42.6861,42.7592,42.6861,42.7317,28009.0
2019-02-27 13:20:00,46.77,46.82,46.75,46.79,31903.0,42.7409,42.7866,42.7226,42.7592,31903.0
2019-02-27 13:30:00,46.79,46.79,46.7,46.71,47343.0,42.7592,42.7592,42.6769,42.6861,47343.0
2019-02-27 13:40:00,46.71,46.74,46.66,46.72,40629.0,42.6861,42.7135,42.6404,42.6952,40629.0
2019-02-27 13:50:00,46.73,46.74,46.69,46.71,32694.0,42.7043,42.7135,42.6678,42.6861,32694.0
2019-02-27 14:00:00,46.71,46.71,46.67,46.67,40328.0,42.6861,42.6861,42.6495,42.6495,40328.0
2019-02-27 14:10:00,46.68,46.77,46.67,46.75,41233.0,42.6586,42.7409,42.6495,42.7226,41233.0
2019-02-27 14:20:00,46.74,46.75,46.67,46.7,47565.0,42.7135,42.7226,42.6495,42.6769,47565.0
2019-02-27 14:30:00,46.7,46.71,46.62,46.66,81843.0,42.6769,42.6861,42.6038,42.6404,81843.0
2019-02-27 14:40:00,46.66,46.69,46.63,46.66,52636.0,42.6404,42.6678,42.6129,42.6404,52636.0
2019-02-27 14:50:00,46.66,46.67,46.59,46.65,69223.0,42.6404,42.6495,42.5764,42.6312,69223.0
2019-02-27 15:00:00,46.65,46.75,46.64,46.75,69146.0,42.6312,42.7226,42.6221,42.7226,69146.0
2019-02-27 15:10:00,46.75,46.76,46.69,46.71,98754.0,42.7226,42.7317,42.6678,42.6861,98754.0
2019-02-27 15:20:00,46.7,46.7,46.61,46.62,87517.0,42.6769,42.6769,42.5947,42.6038,87517.0
2019-02-27 15:30:00,46.62,46.69,46.6,46.69,81269.0,42.6038,42.6678,42.5855,42.6678,81269.0
2019-02-27 15:40:00,46.69,46.69,46.56,46.63,144335.0,42.6678,42.6678,42.549,42.6129,144335.0
2019-02-27 15:50:00,46.63,46.66,46.56,46.58,407804.0,42.6129,42.6404,42.549,42.5673,407804.0
2019-02-28 09:30:00,46.55,46.67,46.43,46.53,387040.0,42.5398,42.6495,42.4302,42.5216,387040.0
2019-02-28 09:40:00,46.52,46.69,46.44,46.45,166340.0,42.5124,42.6678,42.4393,42.4485,166340.0
2019-02-28 09:50:00,46.45,46.64,46.4,46.58,109342.0,42.4485,42.6221,42.4028,42.5673,109342.0
2019-02-28 10:00:00,46.57,46.58,46.38,46.42,114367.0,42.5581,42.5673,42.3845,42.421,114367.0
2019-02-28 10:10:00,46.42,46.54,46.42,46.46,127519.0,42.421,42.5307,42.421,42.4576,127519.0
2019-02-28 10:20:00,46.45,46.49,46.4,46.44,61294.0,42.4485,42.485,42.4028,42.4393,61294.0
2019-02-28 10:30:00,46.45,46.51,46.41,46.42,94701.0,42.4485,42.5033,42.4119,42.421,94701.0
2019-02-28 10:40:00,46.41,46.41,46.29,46.3,79585.0,42.4119,42.4119,42.3022,42.3114,79585.0
2019-02-28 10:50:00,46.28,46.31,46.21,46.26,62071.0,42.2931,42.3205,42.2291,42.2748,62071.0
2019-02-28 11:00:00,46.25,46.27,46.12,46.14,98331.0,42.2657,42.284,42.1469,42.1652,98331.0
2019-02-28 11:10:00,46.14,46.25,46.12,46.25,59297.0,42.1652,42.2657,42.1469,42.2657,59297.0
2019-02-28 11:20:00,46.25,46.31,46.2,46.23,57050.0,42.2657,42.3205,42.22,42.2474,57050.0
2019-02-28 11:30:00,46.22,46.22,46.17,46.21,75572.0,42.2383,42.2383,42.1926,42.2291,75572.0
2019-02-28 11:40:00,46.2,46.22,46.17,46.17,78621.0,42.22,42.2383,42.1926,42.1926,78621.0
2019-02-28 11:50:00,46.18,46.18,46.12,46.13,48452.0,42.2017,42.2017,42.1469,42.156,48452.0
2019-02-28 12:00:00,46.13,46.21,46.11,46.19,61537.0,42.156,42.2291,42.1377,42.2109,61537.0
2019-02-28 12:10:00,46.18,46.27,46.17,46.25,47444.0,42.2017,42.284,42.1926,42.2657,47444.0
2019-02-28 12:20:00,46.25,46.26,46.21,46.21,64509.0,42.2657,42.2748,42.2291,42.2291,64509.0
2019-02-28 12:30:00,46.22,46.22,46.14,46.2,69763.0,42.2383,42.2383,42.1652,42.22,69763.0
2019-02-28 12:40:00,46.2,46.23,46.15,46.18,96617.0,42.22,42.2474,42.1743,42.2017,96617.0
2019-02-28 12:50:00,46.17,46.26,46.15,46.25,58058.0,42.1926,42.2748,42.1743,42.2657,58058.0
2019-02-28 13:00:00,46.25,46.26,46.21,46.23,52206.0,42.2657,42.2748,42.2291,42.2474,52206.0
2019-02-28 13:10:00,46.22,46.22,46.17,46.2,44882.0,42.2383,42.2383,42.1926,42.22,44882.0
2019-02-28 13:20:00,46.19,46.2,46.17,46.19,47664.0,42.2109,42.22,42.1926,42.2109,47664.0
2019-02-28 13:30:00,46.19,46.25,46.18,46.23,77086.0,42.2109,42.2657,42.2017,42.2474,77086.0
2019-02-28 13:40:00,46.23,46.24,46.17,46.18,53749.0,42.2474,42.2565,42.1926,42.2017,53749.0
2019-02-28 13:50:00,46.18,46.19,46.14,46.17,62285.0,42.2017,42.2109,42.1652,42.1926,62285.0
2019-02-28 14:00:00,46.17,46.17,46.1,46.12,105179.0,42.1926,42.1926,42.1286,42.1469,105179.0
2019-02-28 14:10:00,46.12,46.16,46.11,46.16,81490.0,42.1469,42.1834,42.1377,42.1834,81490.0
2019-02-28 14:20:00,46.16,46.24,46.16,46.23,41952.0,42.1834,42.2565,42.1834,42.2474,41952.0
2019-02-28 14:30:00,46.23,46.24,46.09,46.1,62481.0,42.2474,42.2565,42.1195,42.1286,62481.0
2019-02-28 14:40:00,46.11,46.12,46.05,46.05,54409.0,42.1377,42.1469,42.0829,42.0829,54409.0
2019-02-28 14:50:00,46.06,46.11,46.03,46.06,81990.0,42.0921,42.1377,42.0646,42.0921,81990.0
2019-02-28 15:00:00,46.06,46.1,46.04,46.08,66640.0,42.0921,42.1286,42.0738,42.1103,66640.0
2019-02-28 15:10:00,46.08,46.12,46.07,46.12,54484.0,42.1103,42.1469,42.1012,42.1469,54484.0
2019-02-28 15:20:00,46.12,46.14,46.07,46.07,137073.0,42.1469,42.1652,42.1012,42.1012,137073.0
2019-02-28 15:30:00,46.07,46.13,46.04,46.09,147516.0,42.1012,42.156,42.0738,42.1195,147516.0
2019-02-28 15:40:00,46.1,46.1,46.01,46.03,200252.0,42.1286,42.1286,42.0464,42.0646,200252.0
2019-02-28 15:50:00,46.03,46.05,45.98,46.03,410372.0,42.0646,42.0829,42.0189,42.0646,410372.0
2019-03-01 09:30:00,46.49,46.75,46.46,46.74,179351.0,42.485,42.7226,42.4576,42.7135,179351.0
2019-03-01 09:40:00,46.75,47.06,46.75,47.05,210781.0,42.7226,43.0059,42.7226,42.9968,210781.0
2019-03-01 09:50:00,47.06,47.1,46.89,47.02,97177.0,43.0059,43.0425,42.8505,42.9694,97177.0
2019-03-01 10:00:00,47.0,47.01,46.81,46.87,130632.0,42.9511,42.9602,42.7774,42.8323,130632.0
2019-03-01 10:10:00,46.87,46.96,46.8,46.82,68828.0,42.8323,42.9145,42.7683,42.7866,68828.0
2019-03-01 10:20:00,46.82,46.83,46.65,46.72,85140.0,42.7866,42.7957,42.6312,42.6952,85140.0
2019-03-01 10:30:00,46.73,46.73,46.55,46.56,87714.0,42.7043,42.7043,42.5398,42.549,87714.0
2019-03-01 10:40:00,46.56,46.76,46.53,46.73,118373.0,42.549,42.7317,42.5216,42.7043,118373.0
2019-03-01 10:50:00,46.74,46.74,46.67,46.72,100007.0,42.7135,42.7135,42.6495,42.6952,100007.0
2019-03-01 11:00:00,46.73,46.76,46.65,46.67,124590.0,42.7043,42.7317,42.6312,42.6495,124590.0
2019-03-01 11:10:00,46.67,46.77,46.44,46.7,386454.0,42.6495,42.7409,42.4393,42.6769,386454.0
2019-03-01 11:20:00,46.7,46.78,46.66,46.73,103194.0,42.6769,42.75,42.6404,42.7043,103194.0
2019-03-01 11:30:00,46.74,46.77,46.69,46.76,126435.0,42.7135,42.7409,42.6678,42.7317,126435.0
2019-03-01 11:40:00,46.76,46.77,46.68,46.69,45721.0,42.7317,42.7409,42.6586,42.6678,45721.0
2019-03-01 11:50:00,46.69,46.69,46.57,46.59,119463.0,42.6678,42.6678,42.5581,42.5764,119463.0
2019-03-01 12:00:00,46.59,46.6,46.54,46.59,142885.0,42.5764,42.5855,42.5307,42.5764,142885.0
2019-03-01 12:10:00,46.59,46.63,46.55,46.59,124846.0,42.5764,42.6129,42.5398,42.5764,124846.0
2019-03-01 12:20:00,46.59,46.65,46.56,46.63,50926.0,42.5764,42.6312,42.549,42.6129,50926.0
2019-03-01 12:30:00,46.63,46.66,46.61,46.62,45260.0,42.6129,42.6404,42.5947,42.6038,45260.0
2019-03-01 12:40:00,46.62,46.62,46.56,46.59,83386.0,42.6038,42.6038,42.549,42.5764,83386.0
2019-03-01 12:50:00,46.59,46.71,46.58,46.7,46018.0,42.5764,42.6861,42.5673,42.6769,46018.0
2019-03-01 13:00:00,46.7,46.75,46.68,46.69,100458.0,42.6769,42.7226,42.6586,42.6678,100458.0
2019-03-01 13:10:00,46.69,46.72,46.62,46.63,59757.0,42.6678,42.6952,42.6038,42.6129,59757.0
2019-03-01 13:20:00,46.62,46.66,46.6,46.62,68706.0,42.6038,42.6404,42.5855,42.6038,68706.0
2019-03-01 13:30:00,46.62,46.64,46.58,46.59,47713.0,42.6038,42.6221,42.5673,42.5764,47713.0
2019-03-01 13:40:00,46.58,46.65,46.57,46.61,44895.0,42.5673,42.6312,42.5581,42.5947,44895.0
2019-03-01 13:50:00,46.61,46.61,46.52,46.52,156142.0,42.5947,42.5947,42.5124,42.5124,156142.0
2019-03-01 14:00:00,46.53,46.59,46.49,46.56,376919.0,42.5216,42.5764,42.485,42.549,376919.0
2019-03-01 14:10:00,46.56,46.64,46.55,46.63,195265.0,42.549,42.6221,42.5398,42.6129,195265.0
2019-03-01 14:20:00,46.63,46.66,46.59,46.63,224368.0,42.6129,42.6404,42.5764,42.6129,224368.0
2019-03-01 14:30:00,46.64,46.64,46.57,46.59,90809.0,42.6221,42.6221,42.5581,42.5764,90809.0
2019-03-01 14:40:00,46.59,46.66,46.58,46.61,91628.0,42.5764,42.6404,42.5673,42.5947,91628.0
2019-03-01 14:50:00,46.61,46.67,46.6,46.66,123270.0,42.5947,42.6495,42.5855,42.6404,123270.0
2019-03-01 15:00:00,46.66,46.7,46.63,46.66,67114.0,42.6404,42.6769,42.6129,42.6404,67114.0
2019-03-01 15:10:00,46.66,46.68,46.63,46.66,116561.0,42.6404,42.6586,42.6129,42.6404,116561.0
2019-03-01 15:20:00,46.66,46.7,46.64,46.7,131764.0,42.6404,42.6769,42.6221,42.6769,131764.0
2019-03-01 15:30:00,46.7,46.74,46.65,46.72,199621.0,42.6769,42.7135,42.6312,42.6952,199621.0
2019-03-01 15:40:00,46.72,46.8,46.68,46.78,218618.0,42.6952,42.7683,42.6586,42.75,218618.0
2019-03-01 15:50:00,46.78,46.84,46.75,46.82,571048.0,42.75,42.8049,42.7226,42.7866,571048.0
2019-03-04 09:30:00,47.0,47.06,46.9,46.96,202326.0,42.9511,43.0059,42.8597,42.9145,202326.0
2019-03-04 09:40:00,46.96,46.98,46.65,46.65,187380.0,42.9145,42.9328,42.6312,42.6312,187380.0
2019-03-04 09:50:00,46.66,46.76,46.63,46.71,152760.0,42.6404,42.7317,42.6129,42.6861,152760.0
2019-03-04 10:00:00,46.72,46.77,46.67,46.71,152638.0,42.6952,42.7409,42.6495,42.6861,152638.0
2019-03-04 10:10:00,46.71,46.85,46.66,46.8,159512.0,42.6861,42.814,42.6404,42.7683,159512.0
2019-03-04 10:20:00,46.8,46.82,46.77,46.8,83576.0,42.7683,42.7866,42.7409,42.7683,83576.0
2019-03-04 10:30:00,46.8,46.81,46.63,46.74,101674.0,42.7683,42.7774,42.6129,42.7135,101674.0
2019-03-04 10:40:00,46.73,46.76,46.68,46.7,82655.0,42.7043,42.7317,42.6586,42.6769,82655.0
2019-03-04 10:50:00,46.69,46.7,46.57,46.58,123431.0,42.6678,42.6769,42.5581,42.5673,123431.0
2019-03-04 11:00:00,46.58,46.6,46.36,46.38,170493.0,42.5673,42.5855,42.3662,42.3845,170493.0
2019-03-04 11:10:00,46.38,46.46,46.3,46.46,195208.0,42.3845,42.4576,42.3114,42.4576,195208.0
2019-03-04 11:20:00,46.46,46.48,46.14,46.15,74064.0,42.4576,42.4759,42.1652,42.1743,74064.0
2019-03-04 11:30:00,46.15,46.16,45.98,45.99,184531.0,42.1743,42.1834,42.0189,42.0281,184531.0
2019-03-04 11:40:00,45.98,46.01,45.82,45.85,83035.0,42.0189,42.0464,41.8727,41.9001,83035.0
2019-03-04 11:50:00,45.87,45.89,45.66,45.71,70626.0,41.9184,41.9367,41.7265,41.7722,70626.0
2019-03-04 12:00:00,45.7,45.81,45.68,45.72,71894.0,41.7631,41.8636,41.7448,41.7813,71894.0
2019-03-04 12:10:00,45.73,45.73,45.39,45.41,117017.0,41.7905,41.7905,41.4798,41.498,117017.0
2019-03-04 12:20:00,45.41,45.54,45.4,45.54,127614.0,41.498,41.6168,41.4889,41.6168,127614.0
2019-03-04 12:30:00,45.54,45.55,45.41,45.43,69940.0,41.6168,41.626,41.498,41.5163,69940.0
2019-03-04 12:40:00,45.43,45.43,45.26,45.33,79978.0,41.5163,41.5163,41.361,41.4249,79978.0
2019-03-04 12:50:00,45.32,45.37,45.23,45.3,78950.0,41.4158,41.4615,41.3336,41.3975,78950.0
2019-03-04 13:00:00,45.3,45.3,45.14,45.15,61890.0,41.3975,41.3975,41.2513,41.2604,61890.0
2019-03-04 13:10:00,45.14,45.31,45.14,45.3,71624.0,41.2513,41.4067,41.2513,41.3975,71624.0
2019-03-04 13:20:00,45.31,45.36,45.24,45.32,66349.0,41.4067,41.4524,41.3427,41.4158,66349.0
2019-03-04 13:30:00,45.31,45.32,45.22,45.22,98380.0,41.4067,41.4158,41.3244,41.3244,98380.0
2019-03-04 13:40:00,45.22,45.32,45.2,45.25,93590.0,41.3244,41.4158,41.3061,41.3518,93590.0
2019-03-04 13:50:00,45.25,45.4,45.24,45.37,110315.0,41.3518,41.4889,41.3427,41.4615,110315.0
2019-03-04 14:00:00,45.37,45.41,45.31,45.36,77458.0,41.4615,41.498,41.4067,41.4524,77458.0
2019-03-04 14:10:00,45.36,45.44,45.32,45.4,72565.0,41.4524,41.5255,41.4158,41.4889,72565.0
2019-03-04 14:20:00,45.41,45.5,45.4,45.48,64399.0,41.498,41.5803,41.4889,41.562,64399.0
2019-03-04 14:30:00,45.48,45.48,45.41,45.44,91905.0,41.562,41.562,41.498,41.5255,91905.0
2019-03-04 14:40:00,45.44,45.49,45.38,45.39,112563.0,41.5255,41.5712,41.4706,41.4798,112563.0
2019-03-04 14:50:00,45.39,45.48,45.36,45.37,100848.0,41.4798,41.562,41.4524,41.4615,100848.0
2019-03-04 15:00:00,45.36,45.39,45.32,45.35,99927.0,41.4524,41.4798,41.4158,41.4432,99927.0
2019-03-04 15:10:00,45.35,45.5,45.34,45.49,132282.0,41.4432,41.5803,41.4341,41.5712,132282.0
2019-03-04 15:20:00,45.49,45.5,45.33,45.41,150873.0,41.5712,41.5803,41.4249,41.498,150873.0
2019-03-04 15:30:00,45.4,45.55,45.39,45.5,170539.0,41.4889,41.626,41.4798,41.5803,170539.0
2019-03-04 15:40:00,45.5,45.61,45.45,45.58,241645.0,41.5803,41.6808,41.5346,41.6534,241645.0
2019-03-04 15:50:00,45.58,45.66,45.53,45.64,509810.0,41.6534,41.7265,41.6077,41.7082,509810.0
2019-03-05 09:30:00,45.75,45.78,45.52,45.58,171920.0,41.8088,41.8362,41.5986,41.6534,171920.0
2019-03-05 09:40:00,45.58,45.61,45.32,45.37,159213.0,41.6534,41.6808,41.4158,41.4615,159213.0
2019-03-05 09:50:00,45.37,45.37,45.22,45.23,90087.0,41.4615,41.4615,41.3244,41.3336,90087.0
2019-03-05 10:00:00,45.24,45.45,45.24,45.44,105425.0,41.3427,41.5346,41.3427,41.5255,105425.0
2019-03-05 10:10:00,45.44,45.48,45.39,45.4,93632.0,41.5255,41.562,41.4798,41.4889,93632.0
2019-03-05 10:20:00,45.39,45.49,45.38,45.44,69679.0,41.4798,41.5712,41.4706,41.5255,69679.0
2019-03-05 10:30:00,45.45,45.51,45.41,45.44,63386.0,41.5346,41.5894,41.498,41.5255,63386.0
2019-03-05 10:40:00,45.44,45.46,45.28,45.31,73863.0,41.5255,41.5437,41.3792,41.4067,73863.0
2019-03-05 10:50:00,45.32,45.4,45.29,45.39,50720.0,41.4158,41.4889,41.3884,41.4798,50720.0
2019-03-05 11:00:00,45.4,45.54,45.38,45.54,90306.0,41.4889,41.6168,41.4706,41.6168,90306.0
2019-03-05 11:10:00,45.55,45.63,45.54,45.63,53383.0,41.626,41.6991,41.6168,41.6991,53383.0
2019-03-05 11:20:00,45.64,45.69,45.6,45.67,66237.0,41.7082,41.7539,41.6717,41.7356,66237.0
2019-03-05 11:30:00,45.66,45.73,45.62,45.73,49312.0,41.7265,41.7905,41.69,41.7905,49312.0
2019-03-05 11:40:00,45.72,45.75,45.69,45.7,47879.0,41.7813,41.8088,41.7539,41.7631,47879.0
2019-03-05 11:50:00,45.69,45.69,45.6,45.66,44012.0,41.7539,41.7539,41.6717,41.7265,44012.0
2019-03-05 12:00:00,45.66,45.71,45.64,45.68,54698.0,41.7265,41.7722,41.7082,41.7448,54698.0
2019-03-05 12:10:00,45.67,45.73,45.6,45.61,61485.0,41.7356,41.7905,41.6717,41.6808,61485.0
2019-03-05 12:20:00,45.61,45.68,45.61,45.65,46784.0,41.6808,41.7448,41.6808,41.7174,46784.0
2019-03-05 12:30:00,45.65,45.68,45.63,45.66,36537.0,41.7174,41.7448,41.6991,41.7265,36537.0
2019-03-05 12:40:00,45.65,45.72,45.65,45.71,52055.0,41.7174,41.7813,41.7174,41.7722,52055.0
2019-03-05 12:50:00,45.71,45.76,45.68,45.75,93671.0,41.7722,41.8179,41.7448,41.8088,93671.0
2019-03-05 13:00:00,45.76,45.85,45.75,45.78,65468.0,41.8179,41.9001,41.8088,41.8362,65468.0
2019-03-05 13:10:00,45.78,45.84,45.77,45.79,46683.0,41.8362,41.891,41.827,41.8453,46683.0
2019-03-05 13:20:00,45.79,45.8,45.7,45.71,41849.0,41.8453,41.8545,41.7631,41.7722,41849.0
2019-03-05 13:30:00,45.7,45.77,45.69,45.75,42211.0,41.7631,41.827,41.7539,41.8088,42211.0
2019-03-05 13:40:00,45.74,45.79,45.71,45.78,74265.0,41.7996,41.8453,41.7722,41.8362,74265.0
2019-03-05 13:50:00,45.78,45.81,45.76,45.78,46285.0,41.8362,41.8636,41.8179,41.8362,46285.0
2019-03-05 14:00:00,45.77,45.85,45.77,45.81,61485.0,41.827,41.9001,41.827,41.8636,61485.0
2019-03-05 14:10:00,45.8,45.83,45.77,45.81,56765.0,41.8545,41.8819,41.827,41.8636,56765.0
2019-03-05 14:20:00,45.82,45.83,45.77,45.8,66276.0,41.8727,41.8819,41.827,41.8545,66276.0
2019-03-05 14:30:00,45.8,45.83,45.75,45.77,51272.0,41.8545,41.8819,41.8088,41.827,51272.0
2019-03-05 14:40:00,45.78,45.79,45.76,45.76,64714.0,41.8362,41.8453,41.8179,41.8179,64714.0
2019-03-05 14:50:00,45.77,45.9,45.76,45.89,110101.0,41.827,41.9458,41.8179,41.9367,110101.0
2019-03-05 15:00:00,45.9,45.92,45.86,45.88,104437.0,41.9458,41.9641,41.9093,41.9276,104437.0
2019-03-05 15:10:00,45.88,45.9,45.87,45.89,79462.0,41.9276,41.9458,41.9184,41.9367,79462.0
2019-03-05 15:20:00,45.88,45.92,45.87,45.9,81229.0,41.9276,41.9641,41.9184,41.9458,81229.0
2019-03-05 15:30:00,45.9,45.98,45.89,45.98,182711.0,41.9458,42.0189,41.9367,42.0189,182711.0
2019-03-05 15:40:00,45.98,46.03,45.97,46.0,178066.0,42.0189,42.0646,42.0098,42.0372,178066.0
2019-03-05 15:50:00,46.0,46.0,45.82,45.87,414616.0,42.0372,42.0372,41.8727,41.9184,414616.0
2019-03-06 09:30:00,45.88,46.16,45.84,46.05,141817.0,41.9276,42.1834,41.891,42.0829,141817.0
2019-03-06 09:40:00,46.05,46.09,45.83,45.86,76707.0,42.0829,42.1195,41.8819,41.9093,76707.0
2019-03-06 09:50:00,45.86,46.02,45.81,45.97,164778.0,41.9093,42.0555,41.8636,42.0098,164778.0
2019-03-06 10:00:00,45.96,45.99,45.89,45.94,82296.0,42.0007,42.0281,41.9367,41.9824,82296.0
2019-03-06 10:10:00,45.94,45.95,45.82,45.84,50857.0,41.9824,41.9915,41.8727,41.891,50857.0
2019-03-06 10:20:00,45.84,45.95,45.78,45.79,55948.0,41.891,41.9915,41.8362,41.8453,55948.0
2019-03-06 10:30:00,45.79,45.89,45.77,45.87,54747.0,41.8453,41.9367,41.827,41.9184,54747.0
2019-03-06 10:40:00,45.87,45.98,45.84,45.9,47962.0,41.9184,42.0189,41.891,41.9458,47962.0
2019-03-06 10:50:00,45.9,45.98,45.87,45.93,41188.0,41.9458,42.0189,41.9184,41.9733,41188.0
2019-03-06 11:00:00,45.92,46.01,45.88,45.99,49186.0,41.9641,42.0464,41.9276,42.0281,49186.0
2019-03-06 11:10:00,46.0,46.0,45.87,45.87,53183.0,42.0372,42.0372,41.9184,41.9184,53183.0
2019-03-06 11:20:00,45.88,45.88,45.77,45.8,55593.0,41.9276,41.9276,41.827,41.8545,55593.0
2019-03-06 11:30:00,45.81,45.87,45.8,45.8,53847.0,41.8636,41.9184,41.8545,41.8545,53847.0
2019-03-06 11:40:00,45.79,45.81,45.71,45.71,54669.0,41.8453,41.8636,41.7722,41.7722,54669.0
2019-03-06 11:50:00,45.72,45.72,45.62,45.69,69777.0,41.7813,41.7813,41.69,41.7539,69777.0
2019-03-06 12:00:00,45.69,45.78,45.68,45.76,36146.0,41.7539,41.8362,41.7448,41.8179,36146.0
2019-03-06 12:10:00,45.75,45.78,45.7,45.71,34494.0,41.8088,41.8362,41.7631,41.7722,34494.0
2019-03-06 12:20:00,45.7,45.72,45.59,45.62,59001.0,41.7631,41.7813,41.6625,41.69,59001.0
2019-03-06 12:30:00,45.62,45.67,45.61,45.65,38419.0,41.69,41.7356,41.6808,41.7174,38419.0
2019-03-06 12:40:00,45.64,45.64,45.54,45.56,50078.0,41.7082,41.7082,41.6168,41.6351,50078.0
2019-03-06 12:50:00,45.57,45.62,45.53,45.54,24427.0,41.6443,41.69,41.6077,41.6168,24427.0
2019-03-06 13:00:00,45.54,45.6,45.53,45.56,73892.0,41.6168,41.6717,41.6077,41.6351,73892.0
2019-03-06 13:10:00,45.56,45.65,45.54,45.64,48296.0,41.6351,41.7174,41.6168,41.7082,48296.0
2019-03-06 13:20:00,45.63,45.67,45.6,45.62,103663.0,41.6991,41.7356,41.6717,41.69,103663.0
2019-03-06 13:30:00,45.62,45.64,45.54,45.63,101859.0,41.69,41.7082,41.6168,41.6991,101859.0
2019-03-06 13:40:00,45.63,45.63,45.52,45.55,51363.0,41.6991,41.6991,41.5986,41.626,51363.0
2019-03-06 13:50:00,45.54,45.66,45.51,45.62,111321.0,41.6168,41.7265,41.5894,41.69,111321.0
2019-03-06 14:00:00,45.62,45.66,45.61,45.65,57434.0,41.69,41.7265,41.6808,41.7174,57434.0
2019-03-06 14:10:00,45.65,45.67,45.61,45.61,36730.0,41.7174,41.7356,41.6808,41.6808,36730.0
2019-03-06 14:20:00,45.61,45.66,45.54,45.56,36886.0,41.6808,41.7265,41.6168,41.6351,36886.0
2019-03-06 14:30:00,45.56,45.58,45.46,45.48,106541.0,41.6351,41.6534,41.5437,41.562,106541.0
2019-03-06 14:40:00,45.49,45.51,45.44,45.48,63001.0,41.5712,41.5894,41.5255,41.562,63001.0
2019-03-06 14:50:00,45.48,45.52,45.45,45.45,37810.0,41.562,41.5986,41.5346,41.5346,37810.0
2019-03-06 15:00:00,45.45,45.49,45.39,45.42,53452.0,41.5346,41.5712,41.4798,41.5072,53452.0
2019-03-06 15:10:00,45.41,45.42,45.32,45.34,58060.0,41.498,41.5072,41.4158,41.4341,58060.0
2019-03-06 15:20:00,45.34,45.39,45.23,45.31,75916.0,41.4341,41.4798,41.3336,41.4067,75916.0
2019-03-06 15:30:00,45.31,45.36,45.3,45.33,88891.0,41.4067,41.4524,41.3975,41.4249,88891.0
2019-03-06 15:40:00,45.33,45.39,45.3,45.34,179485.0,41.4249,41.4798,41.3975,41.4341,179485.0
2019-03-06 15:50:00,45.34,45.37,45.22,45.26,543376.0,41.4341,41.4615,41.3244,41.361,543376.0
2019-03-07 09:30:00,44.96,45.02,44.18,44.29,237296.0,41.0868,41.1416,40.374,40.4745,237296.0
2019-03-07 09:40:00,44.29,44.48,44.24,44.38,385355.0,40.4745,40.6482,40.4288,40.5568,385355.0
2019-03-07 09:50:00,44.37,44.4,44.12,44.22,378893.0,40.5476,40.5751,40.3192,40.4106,378893.0
2019-03-07 10:00:00,44.23,44.39,44.19,44.19,291070.0,40.4197,40.5659,40.3831,40.3831,291070.0
2019-03-07 10:10:00,44.2,44.29,44.08,44.11,265921.0,40.3923,40.4745,40.2826,40.31,265921.0
2019-03-07 10:20:00,44.1,44.25,44.07,44.25,155498.0,40.3009,40.438,40.2735,40.438,155498.0
2019-03-07 10:30:00,44.25,44.32,44.21,44.28,546087.0,40.438,40.5019,40.4014,40.4654,546087.0
2019-03-07 10:40:00,44.29,44.36,44.2,44.34,475885.0,40.4745,40.5385,40.3923,40.5202,475885.0
2019-03-07 10:50:00,44.34,44.4,44.29,44.36,97309.0,40.5202,40.5751,40.4745,40.5385,97309.0
2019-03-07 11:00:00,44.36,44.38,44.21,44.28,197234.0,40.5385,40.5568,40.4014,40.4654,197234.0
2019-03-07 11:10:00,44.29,44.29,44.17,44.2,95152.0,40.4745,40.4745,40.3649,40.3923,95152.0
2019-03-07 11:20:00,44.19,44.34,44.18,44.29,42941.0,40.3831,40.5202,40.374,40.4745,42941.0
2019-03-07 11:30:00,44.3,44.4,44.3,44.33,109381.0,40.4837,40.5751,40.4837,40.5111,109381.0
2019-03-07 11:40:00,44.33,44.39,44.29,44.29,63803.0,40.5111,40.5659,40.4745,40.4745,63803.0
2019-03-07 11:50:00,44.29,44.3,44.18,44.23,64297.0,40.4745,40.4837,40.374,40.4197,64297.0
2019-03-07 12:00:00,44.22,44.28,44.16,44.23,48014.0,40.4106,40.4654,40.3557,40.4197,48014.0
2019-03-07 12:10:00,44.23,44.28,44.19,44.22,66325.0,40.4197,40.4654,40.3831,40.4106,66325.0
2019-03-07 12:20:00,44.22,44.24,44.17,44.17,88856.0,40.4106,40.4288,40.3649,40.3649,88856.0
2019-03-07 12:30:00,44.16,44.22,44.09,44.17,76334.0,40.3557,40.4106,40.2918,40.3649,76334.0
2019-03-07 12:40:00,44.18,44.18,44.09,44.1,61323.0,40.374,40.374,40.2918,40.3009,61323.0
2019-03-07 12:50:00,44.09,44.2,44.08,44.18,122566.0,40.2918,40.3923,40.2826,40.374,122566.0
2019-03-07 13:00:00,44.17,44.18,44.09,44.11,52924.0,40.3649,40.374,40.2918,40.31,52924.0
2019-03-07 13:10:00,44.12,44.14,43.97,43.98,139357.0,40.3192,40.3375,40.1821,40.1912,139357.0
2019-03-07 13:20:00,43.97,44.04,43.95,44.04,78935.0,40.1821,40.2461,40.1638,40.2461,78935.0
2019-03-07 13:30:00,44.04,44.04,43.95,43.95,56378.0,40.2461,40.2461,40.1638,40.1638,56378.0
2019-03-07 13:40:00,43.96,44.02,43.94,44.02,47680.0,40.173,40.2278,40.1547,40.2278,47680.0
2019-03-07 13:50:00,44.02,44.03,43.96,43.98,72120.0,40.2278,40.2369,40.173,40.1912,72120.0
2019-03-07 14:00:00,43.98,44.01,43.88,43.88,157849.0,40.1912,40.2187,40.0999,40.0999,157849.0
2019-03-07 14:10:00,43.88,43.88,43.65,43.69,200920.0,40.0999,40.0999,39.8897,39.9262,200920.0
2019-03-07 14:20:00,43.69,43.8,43.68,43.8,94164.0,39.9262,40.0267,39.9171,40.0267,94164.0
2019-03-07 14:30:00,43.8,43.84,43.66,43.66,109560.0,40.0267,40.0633,39.8988,39.8988,109560.0
2019-03-07 14:40:00,43.67,43.7,43.58,43.62,121688.0,39.9079,39.9354,39.8257,39.8623,121688.0
2019-03-07 14:50:00,43.61,43.65,43.53,43.55,133339.0,39.8531,39.8897,39.78,39.7983,133339.0
2019-03-07 15:00:00,43.55,43.57,43.49,43.55,94978.0,39.7983,39.8166,39.7435,39.7983,94978.0
2019-03-07 15:10:00,43.55,43.71,43.53,43.71,85647.0,39.7983,39.9445,39.78,39.9445,85647.0
2019-03-07 15:20:00,43.72,43.78,43.71,43.71,138357.0,39.9536,40.0085,39.9445,39.9445,138357.0
2019-03-07 15:30:00,43.72,43.92,43.72,43.91,155923.0,39.9536,40.1364,39.9536,40.1273,155923.0
2019-03-07 15:40:00,43.91,43.96,43.88,43.92,231097.0,40.1273,40.173,40.0999,40.1364,231097.0
2019-03-07 15:50:00,43.92,44.02,43.84,44.01,570237.0,40.1364,40.2278,40.0633,40.2187,570237.0
2019-03-08 09:30:00,43.63,43.67,43.4,43.53,215939.0,39.8714,39.9079,39.6612,39.78,215939.0
2019-03-08 09:40:00,43.52,43.61,43.3,43.59,120161.0,39.7709,39.8531,39.5698,39.8348,120161.0
2019-03-08 09:50:00,43.6,43.62,43.41,43.42,166307.0,39.844,39.8623,39.6703,39.6795,166307.0
2019-03-08 10:00:00,43.42,43.44,43.32,43.43,72032.0,39.6795,39.6978,39.5881,39.6886,72032.0
2019-03-08 10:10:00,43.44,43.51,43.36,43.38,120389.0,39.6978,39.7617,39.6247,39.6429,120389.0
2019-03-08 10:20:00,43.37,43.44,43.31,43.4,73281.0,39.6338,39.6978,39.579,39.6612,73281.0
2019-03-08 10:30:00,43.41,43.46,43.35,43.35,127930.0,39.6703,39.716,39.6155,39.6155,127930.0
2019-03-08 10:40:00,43.36,43.6,43.33,43.58,181623.0,39.6247,39.844,39.5972,39.8257,181623.0
2019-03-08 10:50:00,43.58,43.6,43.43,43.44,84230.0,39.8257,39.844,39.6886,39.6978,84230.0
2019-03-08 11:00:00,43.44,43.44,43.29,43.32,87235.0,39.6978,39.6978,39.5607,39.5881,87235.0
2019-03-08 11:10:00,43.31,43.4,43.28,43.29,66184.0,39.579,39.6612,39.5515,39.5607,66184.0
2019-03-08 11:20:00,43.29,43.34,43.24,43.29,81824.0,39.5607,39.6064,39.515,39.5607,81824.0
2019-03-08 11:30:00,43.28,43.34,43.22,43.25,84624.0,39.5515,39.6064,39.4967,39.5241,84624.0
2019-03-08 11:40:00,43.25,43.29,43.23,43.24,99031.0,39.5241,39.5607,39.5058,39.515,99031.0
2019-03-08 11:50:00,43.24,43.28,43.2,43.21,65157.0,39.515,39.5515,39.4784,39.4876,65157.0
2019-03-08 12:00:00,43.21,43.21,43.1,43.12,152670.0,39.4876,39.4876,39.387,39.4053,152670.0
2019-03-08 12:10:00,43.13,43.28,43.12,43.22,69851.0,39.4145,39.5515,39.4053,39.4967,69851.0
2019-03-08 12:20:00,43.23,43.32,43.22,43.29,74346.0,39.5058,39.5881,39.4967,39.5607,74346.0
2019-03-08 12:30:00,43.29,43.3,43.21,43.22,70476.0,39.5607,39.5698,39.4876,39.4967,70476.0
2019-03-08 12:40:00,43.22,43.23,43.13,43.15,173847.0,39.4967,39.5058,39.4145,39.4327,173847.0
2019-03-08 12:50:00,43.15,43.19,43.11,43.14,237039.0,39.4327,39.4693,39.3962,39.4236,237039.0
2019-03-08 13:00:00,43.14,43.2,43.13,43.18,58021.0,39.4236,39.4784,39.4145,39.4602,58021.0
2019-03-08 13:10:00,43.18,43.25,43.17,43.2,57711.0,39.4602,39.5241,39.451,39.4784,57711.0
2019-03-08 13:20:00,43.19,43.2,43.14,43.19,68431.0,39.4693,39.4784,39.4236,39.4693,68431.0
2019-03-08 13:30:00,43.19,43.21,43.15,43.2,78134.0,39.4693,39.4876,39.4327,39.4784,78134.0
2019-03-08 13:40:00,43.2,43.23,43.18,43.22,87491.0,39.4784,39.5058,39.4602,39.4967,87491.0
2019-03-08 13:50:00,43.22,43.27,43.2,43.23,191565.0,39.4967,39.5424,39.4784,39.5058,191565.0
2019-03-08 14:00:00,43.24,43.26,43.19,43.26,68564.0,39.515,39.5333,39.4693,39.5333,68564.0
2019-03-08 14:10:00,43.26,43.33,43.22,43.29,130173.0,39.5333,39.5972,39.4967,39.5607,130173.0
2019-03-08 14:20:00,43.28,43.3,43.24,43.24,170208.0,39.5515,39.5698,39.515,39.515,170208.0
2019-03-08 14:30:00,43.24,43.26,43.18,43.2,121170.0,39.515,39.5333,39.4602,39.4784,121170.0
2019-03-08 14:40:00,43.19,43.23,43.17,43.2,113257.0,39.4693,39.5058,39.451,39.4784,113257.0
2019-03-08 14:50:00,43.19,43.28,43.19,43.21,139878.0,39.4693,39.5515,39.4693,39.4876,139878.0
2019-03-08 15:00:00,43.21,43.28,43.19,43.25,136727.0,39.4876,39.5515,39.4693,39.5241,136727.0
2019-03-08 15:10:00,43.24,43.25,43.19,43.25,118143.0,39.515,39.5241,39.4693,39.5241,118143.0
2019-03-08 15:20:00,43.25,43.25,43.13,43.15,207712.0,39.5241,39.5241,39.4145,39.4327,207712.0
2019-03-08 15:30:00,43.15,43.24,43.12,43.14,164803.0,39.4327,39.515,39.4053,39.4236,164803.0
2019-03-08 15:40:00,43.14,43.27,43.14,43.24,226994.0,39.4236,39.5424,39.4236,39.515,226994.0
2019-03-08 15:50:00,43.25,43.48,43.24,43.44,654130.0,39.5241,39.7343,39.515,39.6978,654130.0
2019-03-11 09:30:00,43.75,43.83,43.64,43.78,211382.0,39.9811,40.0542,39.8805,40.0085,211382.0
2019-03-11 09:40:00,43.79,43.8,43.52,43.55,93159.0,40.0176,40.0267,39.7709,39.7983,93159.0
2019-03-11 09:50:00,43.55,43.76,43.53,43.75,63536.0,39.7983,39.9902,39.78,39.9811,63536.0
2019-03-11 10:00:00,43.75,43.76,43.64,43.7,47461.0,39.9811,39.9902,39.8805,39.9354,47461.0
2019-03-11 10:10:00,43.71,43.78,43.68,43.74,111786.0,39.9445,40.0085,39.9171,39.9719,111786.0
2019-03-11 10:20:00,43.73,43.79,43.7,43.75,64056.0,39.9628,40.0176,39.9354,39.9811,64056.0
2019-03-11 10:30:00,43.75,43.87,43.72,43.87,57071.0,39.9811,40.0907,39.9536,40.0907,57071.0
2019-03-11 10:40:00,43.88,44.12,43.88,44.11,83688.0,40.0999,40.3192,40.0999,40.31,83688.0
2019-03-11 10:50:00,44.11,44.16,44.03,44.05,94463.0,40.31,40.3557,40.2369,40.2552,94463.0
2019-03-11 11:00:00,44.04,44.1,44.04,44.07,100399.0,40.2461,40.3009,40.2461,40.2735,100399.0
2019-03-11 11:10:00,44.06,44.17,44.06,44.13,68377.0,40.2643,40.3649,40.2643,40.3283,68377.0
2019-03-11 11:20:00,44.13,44.18,44.08,44.14,62057.0,40.3283,40.374,40.2826,40.3375,62057.0
2019-03-11 11:30:00,44.15,44.16,44.06,44.11,52263.0,40.3466,40.3557,40.2643,40.31,52263.0
2019-03-11 11:40:00,44.12,44.16,44.02,44.04,69619.0,40.3192,40.3557,40.2278,40.2461,69619.0
2019-03-11 11:50:00,44.04,44.14,44.01,44.12,95269.0,40.2461,40.3375,40.2187,40.3192,95269.0
2019-03-11 12:00:00,44.13,44.13,44.06,44.06,59213.0,40.3283,40.3283,40.2643,40.2643,59213.0
2019-03-11 12:10:00,44.05,44.06,43.96,44.0,111772.0,40.2552,40.2643,40.173,40.2095,111772.0
2019-03-11 12:20:00,43.99,44.0,43.89,43.89,117103.0,40.2004,40.2095,40.109,40.109,117103.0
2019-03-11 12:30:00,43.9,43.96,43.89,43.89,43886.0,40.1181,40.173,40.109,40.109,43886.0
2019-03-11 12:40:00,43.89,43.95,43.87,43.88,67687.0,40.109,40.1638,40.0907,40.0999,67687.0
2019-03-11 12:50:00,43.88,43.93,43.87,43.91,39689.0,40.0999,40.1455,40.0907,40.1273,39689.0
2019-03-11 13:00:00,43.91,43.94,43.88,43.92,83839.0,40.1273,40.1547,40.0999,40.1364,83839.0
2019-03-11 13:10:00,43.93,43.96,43.89,43.93,85101.0,40.1455,40.173,40.109,40.1455,85101.0
2019-03-11 13:20:00,43.93,43.94,43.89,43.93,57276.0,40.1455,40.1547,40.109,40.1455,57276.0
2019-03-11 13:30:00,43.93,44.0,43.9,43.98,75301.0,40.1455,40.2095,40.1181,40.1912,75301.0
2019-03-11 13:40:00,43.98,43.99,43.91,43.92,38413.0,40.1912,40.2004,40.1273,40.1364,38413.0
2019-03-11 13:50:00,43.93,43.94,43.89,43.93,51396.0,40.1455,40.1547,40.109,40.1455,51396.0
2019-03-11 14:00:00,43.93,43.94,43.88,43.9,51107.0,40.1455,40.1547,40.0999,40.1181,51107.0
2019-03-11 14:10:00,43.9,43.91,43.83,43.84,60997.0,40.1181,40.1273,40.0542,40.0633,60997.0
2019-03-11 14:20:00,43.84,43.87,43.79,43.8,57238.0,40.0633,40.0907,40.0176,40.0267,57238.0
2019-03-11 14:30:00,43.8,43.8,43.73,43.79,86497.0,40.0267,40.0267,39.9628,40.0176,86497.0
2019-03-11 14:40:00,43.78,43.79,43.66,43.66,86730.0,40.0085,40.0176,39.8988,39.8988,86730.0
2019-03-11 14:50:00,43.66,43.69,43.61,43.69,123257.0,39.8988,39.9262,39.8531,39.9262,123257.0
2019-03-11 15:00:00,43.69,43.78,43.68,43.77,69470.0,39.9262,40.0085,39.9171,39.9993,69470.0
2019-03-11 15:10:00,43.78,43.78,43.7,43.71,70731.0,40.0085,40.0085,39.9354,39.9445,70731.0
2019-03-11 15:20:00,43.71,43.79,43.7,43.75,203609.0,39.9445,40.0176,39.9354,39.9811,203609.0
2019-03-11 15:30:00,43.75,43.85,43.72,43.79,129263.0,39.9811,40.0724,39.9536,40.0176,129263.0
2019-03-11 15:40:00,43.8,43.82,43.77,43.79,168829.0,40.0267,40.045,39.9993,40.0176,168829.0
2019-03-11 15:50:00,43.79,43.8,43.72,43.78,536673.0,40.0176,40.0267,39.9536,40.0085,536673.0
2019-03-12 09:30:00,43.94,44.12,43.82,43.86,141714.0,40.1547,40.3192,40.045,40.0816,141714.0
2019-03-12 09:40:00,43.85,44.03,43.81,44.02,112302.0,40.0724,40.2369,40.0359,40.2278,112302.0
2019-03-12 09:50:00,44.02,44.1,43.96,44.02,78639.0,40.2278,40.3009,40.173,40.2278,78639.0
2019-03-12 10:00:00,44.02,44.05,43.88,43.93,98155.0,40.2278,40.2552,40.0999,40.1455,98155.0
2019-03-12 10:10:00,43.92,43.92,43.77,43.8,94745.0,40.1364,40.1364,39.9993,40.0267,94745.0
2019-03-12 10:20:00,43.8,43.81,43.73,43.78,87739.0,40.0267,40.0359,39.9628,40.0085,87739.0
2019-03-12 10:30:00,43.79,43.92,43.78,43.84,99865.0,40.0176,40.1364,40.0085,40.0633,99865.0
2019-03-12 10:40:00,43.83,43.97,43.82,43.97,260530.0,40.0542,40.1821,40.045,40.1821,260530.0
2019-03-12 10:50:00,43.97,44.06,43.95,44.05,114361.0,40.1821,40.2643,40.1638,40.2552,114361.0
2019-03-12 11:00:00,44.05,44.12,43.95,43.96,117472.0,40.2552,40.3192,40.1638,40.173,117472.0
2019-03-12 11:10:00,43.97,43.97,43.82,43.85,181734.0,40.1821,40.1821,40.045,40.0724,181734.0
2019-03-12 11:20:00,43.86,43.91,43.84,43.88,55599.0,40.0816,40.1273,40.0633,40.0999,55599.0
2019-03-12 11:30:00,43.88,44.0,43.83,43.96,57181.0,40.0999,40.2095,40.0542,40.173,57181.0
2019-03-12 11:40:00,43.96,43.98,43.91,43.92,52022.0,40.173,40.1912,40.1273,40.1364,52022.0
2019-03-12 11:50:00,43.91,44.0,43.91,43.99,49763.0,40.1273,40.2095,40.1273,40.2004,49763.0
2019-03-12 12:00:00,43.99,44.01,43.93,43.95,82031.0,40.2004,40.2187,40.1455,40.1638,82031.0
2019-03-12 12:10:00,43.95,43.99,43.93,43.93,43215.0,40.1638,40.2004,40.1455,40.1455,43215.0
2019-03-12 12:20:00,43.94,43.96,43.89,43.94,48351.0,40.1547,40.173,40.109,40.1547,48351.0
2019-03-12 12:30:00,43.93,43.98,43.91,43.96,64299.0,40.1455,40.1912,40.1273,40.173,64299.0
2019-03-12 12:40:00,43.96,43.97,43.88,43.89,48734.0,40.173,40.1821,40.0999,40.109,48734.0
2019-03-12 12:50:00,43.88,43.92,43.84,43.91,64639.0,40.0999,40.1364,40.0633,40.1273,64639.0
2019-03-12 13:00:00,43.91,43.98,43.89,43.97,38902.0,40.1273,40.1912,40.109,40.1821,38902.0
2019-03-12 13:10:00,43.96,43.97,43.84,43.86,75424.0,40.173,40.1821,40.0633,40.0816,75424.0
2019-03-12 13:20:00,43.87,43.93,43.86,43.92,46436.0,40.0907,40.1455,40.0816,40.1364,46436.0
2019-03-12 13:30:00,43.93,43.98,43.91,43.94,103449.0,40.1455,40.1912,40.1273,40.1547,103449.0
2019-03-12 13:40:00,43.95,44.05,43.95,44.05,42676.0,40.1638,40.2552,40.1638,40.2552,42676.0
2019-03-12 13:50:00,44.04,44.13,44.02,44.1,46857.0,40.2461,40.3283,40.2278,40.3009,46857.0
2019-03-12 14:00:00,44.1,44.12,44.06,44.08,48810.0,40.3009,40.3192,40.2643,40.2826,48810.0
2019-03-12 14:10:00,44.07,44.16,44.05,44.15,52879.0,40.2735,40.3557,40.2552,40.3466,52879.0
2019-03-12 14:20:00,44.14,44.15,44.0,44.01,55138.0,40.3375,40.3466,40.2095,40.2187,55138.0
2019-03-12 14:30:00,44.02,44.07,44.01,44.05,52697.0,40.2278,40.2735,40.2187,40.2552,52697.0
2019-03-12 14:40:00,44.05,44.12,44.01,44.09,113524.0,40.2552,40.3192,40.2187,40.2918,113524.0
2019-03-12 14:50:00,44.09,44.12,44.07,44.1,95247.0,40.2918,40.3192,40.2735,40.3009,95247.0
2019-03-12 15:00:00,44.1,44.11,44.07,44.1,68975.0,40.3009,40.31,40.2735,40.3009,68975.0
2019-03-12 15:10:00,44.1,44.1,43.99,44.0,86716.0,40.3009,40.3009,40.2004,40.2095,86716.0
2019-03-12 15:20:00,44.0,44.06,43.98,44.04,85512.0,40.2095,40.2643,40.1912,40.2461,85512.0
2019-03-12 15:30:00,44.04,44.04,43.98,44.0,119378.0,40.2461,40.2461,40.1912,40.2095,119378.0
2019-03-12 15:40:00,44.0,44.1,43.98,44.0,158056.0,40.2095,40.3009,40.1912,40.2095,158056.0
2019-03-12 15:50:00,44.0,44.01,43.9,43.99,341083.0,40.2095,40.2187,40.1181,40.2004,341083.0
2019-03-13 09:30:00,44.37,44.38,44.16,44.36,158156.0,40.5476,40.5568,40.3557,40.5385,158156.0
2019-03-13 09:40:00,44.36,44.43,44.28,44.28,79087.0,40.5385,40.6025,40.4654,40.4654,79087.0
2019-03-13 09:50:00,44.29,44.37,44.27,44.34,33653.0,40.4745,40.5476,40.4563,40.5202,33653.0
2019-03-13 10:00:00,44.35,44.41,44.34,44.38,59000.0,40.5294,40.5842,40.5202,40.5568,59000.0
2019-03-13 10:10:00,44.39,44.42,44.34,44.41,70345.0,40.5659,40.5933,40.5202,40.5842,70345.0
2019-03-13 10:20:00,44.41,44.52,44.41,44.46,69476.0,40.5842,40.6847,40.5842,40.6299,69476.0
2019-03-13 10:30:00,44.47,44.53,44.41,44.41,41750.0,40.639,40.6939,40.5842,40.5842,41750.0
2019-03-13 10:40:00,44.41,44.44,44.33,44.35,40000.0,40.5842,40.6116,40.5111,40.5294,40000.0
2019-03-13 10:50:00,44.36,44.42,44.33,44.33,42624.0,40.5385,40.5933,40.5111,40.5111,42624.0
2019-03-13 11:00:00,44.34,44.48,44.33,44.46,47037.0,40.5202,40.6482,40.5111,40.6299,47037.0
2019-03-13 11:10:00,44.47,44.5,44.38,44.41,133589.0,40.639,40.6664,40.5568,40.5842,133589.0
2019-03-13 11:20:00,44.4,44.41,44.29,44.41,140119.0,40.5751,40.5842,40.4745,40.5842,140119.0
2019-03-13 11:30:00,44.41,44.42,44.31,44.39,85855.0,40.5842,40.5933,40.4928,40.5659,85855.0
2019-03-13 11:40:00,44.38,44.4,44.34,44.35,43028.0,40.5568,40.5751,40.5202,40.5294,43028.0
2019-03-13 11:50:00,44.34,44.5,44.34,44.5,89405.0,40.5202,40.6664,40.5202,40.6664,89405.0
2019-03-13 12:00:00,44.49,44.5,44.41,44.43,66397.0,40.6573,40.6664,40.5842,40.6025,66397.0
2019-03-13 12:10:00,44.43,44.45,44.4,44.43,56447.0,40.6025,40.6207,40.5751,40.6025,56447.0
2019-03-13 12:20:00,44.43,44.46,44.35,44.44,112633.0,40.6025,40.6299,40.5294,40.6116,112633.0
2019-03-13 12:30:00,44.44,44.5,44.39,44.41,75770.0,40.6116,40.6664,40.5659,40.5842,75770.0
2019-03-13 12:40:00,44.41,44.51,44.4,44.51,78288.0,40.5842,40.6756,40.5751,40.6756,78288.0
2019-03-13 12:50:00,44.51,44.56,44.47,44.56,65050.0,40.6756,40.7213,40.639,40.7213,65050.0
2019-03-13 13:00:00,44.56,44.6,44.52,44.56,67326.0,40.7213,40.7578,40.6847,40.7213,67326.0
2019-03-13 13:10:00,44.57,44.63,44.54,44.59,70417.0,40.7304,40.7852,40.703,40.7487,70417.0
2019-03-13 13:20:00,44.6,44.61,44.51,44.51,63865.0,40.7578,40.767,40.6756,40.6756,63865.0
2019-03-13 13:30:00,44.51,44.52,44.48,44.51,95808.0,40.6756,40.6847,40.6482,40.6756,95808.0
2019-03-13 13:40:00,44.5,44.51,44.42,44.48,68538.0,40.6664,40.6756,40.5933,40.6482,68538.0
2019-03-13 13:50:00,44.47,44.51,44.45,44.51,45237.0,40.639,40.6756,40.6207,40.6756,45237.0
2019-03-13 14:00:00,44.51,44.63,44.5,44.6,70660.0,40.6756,40.7852,40.6664,40.7578,70660.0
2019-03-13 14:10:00,44.6,44.61,44.56,44.59,65645.0,40.7578,40.767,40.7213,40.7487,65645.0
2019-03-13 14:20:00,44.59,44.6,44.48,44.5,120036.0,40.7487,40.7578,40.6482,40.6664,120036.0
2019-03-13 14:30:00,44.49,44.5,44.4,44.41,66099.0,40.6573,40.6664,40.5751,40.5842,66099.0
2019-03-13 14:40:00,44.4,44.42,44.29,44.32,104755.0,40.5751,40.5933,40.4745,40.5019,104755.0
2019-03-13 14:50:00,44.32,44.44,44.3,44.42,63223.0,40.5019,40.6116,40.4837,40.5933,63223.0
2019-03-13 15:00:00,44.41,44.42,44.31,44.32,107178.0,40.5842,40.5933,40.4928,40.5019,107178.0
2019-03-13 15:10:00,44.33,44.38,44.3,44.36,113732.0,40.5111,40.5568,40.4837,40.5385,113732.0
2019-03-13 15:20:00,44.35,44.46,44.29,44.41,259571.0,40.5294,40.6299,40.4745,40.5842,259571.0
2019-03-13 15:30:00,44.41,44.47,44.36,44.47,140376.0,40.5842,40.639,40.5385,40.639,140376.0
2019-03-13 15:40:00,44.46,44.49,44.39,44.42,237276.0,40.6299,40.6573,40.5659,40.5933,237276.0
2019-03-13 15:50:00,44.43,44.48,44.41,44.41,679593.0,40.6025,40.6482,40.5842,40.5842,679593.0
2019-03-14 09:30:00,44.27,44.38,44.01,44.12,305612.0,40.4563,40.5568,40.2187,40.3192,305612.0
2019-03-14 09:40:00,44.12,44.53,44.06,44.45,215528.0,40.3192,40.6939,40.2643,40.6207,215528.0
2019-03-14 09:50:00,44.46,44.54,44.31,44.34,106710.0,40.6299,40.703,40.4928,40.5202,106710.0
2019-03-14 10:00:00,44.33,44.33,44.19,44.2,59656.0,40.5111,40.5111,40.3831,40.3923,59656.0
2019-03-14 10:10:00,44.2,44.31,44.2,44.3,45058.0,40.3923,40.4928,40.3923,40.4837,45058.0
2019-03-14 10:20:00,44.32,44.37,44.29,44.3,36357.0,40.5019,40.5476,40.4745,40.4837,36357.0
2019-03-14 10:30:00,44.3,44.45,44.28,44.42,47364.0,40.4837,40.6207,40.4654,40.5933,47364.0
2019-03-14 10:40:00,44.42,44.46,44.4,44.46,51880.0,40.5933,40.6299,40.5751,40.6299,51880.0
2019-03-14 10:50:00,44.46,44.61,44.43,44.57,241005.0,40.6299,40.767,40.6025,40.7304,241005.0
2019-03-14 11:00:00,44.56,44.62,44.46,44.6,174313.0,40.7213,40.7761,40.6299,40.7578,174313.0
2019-03-14 11:10:00,44.59,44.73,44.56,44.67,124133.0,40.7487,40.8766,40.7213,40.8218,124133.0
2019-03-14 11:20:00,44.67,44.71,44.63,44.71,75653.0,40.8218,40.8584,40.7852,40.8584,75653.0
2019-03-14 11:30:00,44.7,44.76,44.64,44.74,65379.0,40.8492,40.904,40.7944,40.8858,65379.0
2019-03-14 11:40:00,44.74,44.84,44.73,44.82,48587.0,40.8858,40.9772,40.8766,40.9589,48587.0
2019-03-14 11:50:00,44.82,44.87,44.81,44.83,60457.0,40.9589,41.0046,40.9497,40.968,60457.0
2019-03-14 12:00:00,44.84,44.97,44.83,44.92,216541.0,40.9772,41.096,40.968,41.0503,216541.0
2019-03-14 12:10:00,44.91,44.98,44.84,44.95,189509.0,41.0411,41.1051,40.9772,41.0777,189509.0
2019-03-14 12:20:00,44.95,44.98,44.89,44.93,153746.0,41.0777,41.1051,41.0228,41.0594,153746.0
2019-03-14 12:30:00,44.92,44.97,44.9,44.94,64711.0,41.0503,41.096,41.032,41.0685,64711.0
2019-03-14 12:40:00,44.95,44.99,44.89,44.96,115389.0,41.0777,41.1142,41.0228,41.0868,115389.0
2019-03-14 12:50:00,44.95,44.96,44.86,44.91,49112.0,41.0777,41.0868,40.9954,41.0411,49112.0
2019-03-14 13:00:00,44.91,44.97,44.85,44.89,189457.0,41.0411,41.096,40.9863,41.0228,189457.0
2019-03-14 13:10:00,44.9,44.9,44.85,44.88,53445.0,41.032,41.032,40.9863,41.0137,53445.0
2019-03-14 13:20:00,44.88,44.89,44.85,44.88,52017.0,41.0137,41.0228,40.9863,41.0137,52017.0
2019-03-14 13:30:00,44.88,44.92,44.87,44.9,61304.0,41.0137,41.0503,41.0046,41.032,61304.0
2019-03-14 13:40:00,44.9,44.91,44.85,44.89,208421.0,41.032,41.0411,40.9863,41.0228,208421.0
2019-03-14 13:50:00,44.88,44.93,44.84,44.92,212935.0,41.0137,41.0594,40.9772,41.0503,212935.0
2019-03-14 14:00:00,44.92,44.97,44.91,44.95,133393.0,41.0503,41.096,41.0411,41.0777,133393.0
2019-03-14 14:10:00,44.94,44.98,44.92,44.97,83275.0,41.0685,41.1051,41.0503,41.096,83275.0
2019-03-14 14:20:00,44.96,45.08,44.95,45.04,93412.0,41.0868,41.1965,41.0777,41.1599,93412.0
2019-03-14 14:30:00,45.04,45.05,44.97,45.01,94100.0,41.1599,41.1691,41.096,41.1325,94100.0
2019-03-14 14:40:00,45.01,45.09,44.98,45.07,133061.0,41.1325,41.2056,41.1051,41.1873,133061.0
2019-03-14 14:50:00,45.07,45.14,45.04,45.12,186273.0,41.1873,41.2513,41.1599,41.233,186273.0
2019-03-14 15:00:00,45.12,45.22,45.1,45.21,197115.0,41.233,41.3244,41.2148,41.3153,197115.0
2019-03-14 15:10:00,45.22,45.29,45.21,45.29,464745.0,41.3244,41.3884,41.3153,41.3884,464745.0
2019-03-14 15:20:00,45.28,45.35,45.25,45.34,189933.0,41.3792,41.4432,41.3518,41.4341,189933.0
2019-03-14 15:30:00,45.34,45.36,45.27,45.34,262781.0,41.4341,41.4524,41.3701,41.4341,262781.0
2019-03-14 15:40:00,45.34,45.35,45.29,45.3,405013.0,41.4341,41.4432,41.3884,41.3975,405013.0
2019-03-14 15:50:00,45.29,45.33,45.27,45.3,1057359.0,41.3884,41.4249,41.3701,41.3975,1057359.0
2019-03-15 09:30:00,45.2,45.52,45.2,45.43,1225833.0,41.3061,41.5986,41.3061,41.5163,1225833.0
2019-03-15 09:40:00,45.43,45.62,45.39,45.6,69821.0,41.5163,41.69,41.4798,41.6717,69821.0
2019-03-15 09:50:00,45.59,45.69,45.54,45.64,53183.0,41.6625,41.7539,41.6168,41.7082,53183.0
2019-03-15 10:00:00,45.64,45.66,45.45,45.46,108769.0,41.7082,41.7265,41.5346,41.5437,108769.0
2019-03-15 10:10:00,45.45,45.48,45.24,45.27,250032.0,41.5346,41.562,41.3427,41.3701,250032.0
2019-03-15 10:20:00,45.28,45.41,45.27,45.38,112094.0,41.3792,41.498,41.3701,41.4706,112094.0
2019-03-15 10:30:00,45.39,45.41,45.29,45.31,61058.0,41.4798,41.498,41.3884,41.4067,61058.0
2019-03-15 10:40:00,45.32,45.44,45.3,45.4,60979.0,41.4158,41.5255,41.3975,41.4889,60979.0
2019-03-15 10:50:00,45.41,45.42,45.35,45.35,61343.0,41.498,41.5072,41.4432,41.4432,61343.0
2019-03-15 11:00:00,45.34,45.5,45.32,45.48,63020.0,41.4341,41.5803,41.4158,41.562,63020.0
2019-03-15 11:10:00,45.47,45.52,45.4,45.44,115071.0,41.5529,41.5986,41.4889,41.5255,115071.0
2019-03-15 11:20:00,45.45,45.48,45.39,45.45,45415.0,41.5346,41.562,41.4798,41.5346,45415.0
2019-03-15 11:30:00,45.46,45.46,45.38,45.41,49790.0,41.5437,41.5437,41.4706,41.498,49790.0
2019-03-15 11:40:00,45.4,45.51,45.36,45.5,173807.0,41.4889,41.5894,41.4524,41.5803,173807.0
2019-03-15 11:50:00,45.49,45.52,45.45,45.48,42811.0,41.5712,41.5986,41.5346,41.562,42811.0
2019-03-15 12:00:00,45.48,45.51,45.44,45.51,42931.0,41.562,41.5894,41.5255,41.5894,42931.0
2019-03-15 12:10:00,45.51,45.53,45.47,45.52,52312.0,41.5894,41.6077,41.5529,41.5986,52312.0
2019-03-15 12:20:00,45.52,45.53,45.45,45.47,39365.0,41.5986,41.6077,41.5346,41.5529,39365.0
2019-03-15 12:30:00,45.47,45.51,45.46,45.49,34723.0,41.5529,41.5894,41.5437,41.5712,34723.0
2019-03-15 12:40:00,45.5,45.55,45.47,45.51,47875.0,41.5803,41.626,41.5529,41.5894,47875.0
2019-03-15 12:50:00,45.51,45.56,45.48,45.5,53335.0,41.5894,41.6351,41.562,41.5803,53335.0
2019-03-15 13:00:00,45.5,45.53,45.48,45.52,29461.0,41.5803,41.6077,41.562,41.5986,29461.0
2019-03-15 13:10:00,45.52,45.53,45.43,45.43,34711.0,41.5986,41.6077,41.5163,41.5163,34711.0
2019-03-15 13:20:00,45.43,45.45,45.39,45.4,23802.0,41.5163,41.5346,41.4798,41.4889,23802.0
2019-03-15 13:30:00,45.4,45.41,45.37,45.38,102895.0,41.4889,41.498,41.4615,41.4706,102895.0
2019-03-15 13:40:00,45.38,45.4,45.34,45.4,52428.0,41.4706,41.4889,41.4341,41.4889,52428.0
2019-03-15 13:50:00,45.4,45.43,45.35,45.36,45707.0,41.4889,41.5163,41.4432,41.4524,45707.0
2019-03-15 14:00:00,45.36,45.36,45.33,45.34,44580.0,41.4524,41.4524,41.4249,41.4341,44580.0
2019-03-15 14:10:00,45.34,45.34,45.26,45.27,136824.0,41.4341,41.4341,41.361,41.3701,136824.0
2019-03-15 14:20:00,45.28,45.32,45.25,45.3,159263.0,41.3792,41.4158,41.3518,41.3975,159263.0
2019-03-15 14:30:00,45.3,45.39,45.29,45.37,75745.0,41.3975,41.4798,41.3884,41.4615,75745.0
2019-03-15 14:40:00,45.38,45.41,45.33,45.35,56127.0,41.4706,41.498,41.4249,41.4432,56127.0
2019-03-15 14:50:00,45.35,45.36,45.31,45.33,58064.0,41.4432,41.4524,41.4067,41.4249,58064.0
2019-03-15 15:00:00,45.33,45.36,45.29,45.3,116817.0,41.4249,41.4524,41.3884,41.3975,116817.0
2019-03-15 15:10:00,45.3,45.34,45.27,45.32,87777.0,41.3975,41.4341,41.3701,41.4158,87777.0
2019-03-15 15:20:00,45.31,45.37,45.3,45.36,68530.0,41.4067,41.4615,41.3975,41.4524,68530.0
2019-03-15 15:30:00,45.35,45.48,45.35,45.48,184541.0,41.4432,41.562,41.4432,41.562,184541.0
2019-03-15 15:40:00,45.48,45.5,45.29,45.3,280339.0,41.562,41.5803,41.3884,41.3975,280339.0
2019-03-15 15:50:00,45.3,45.48,45.27,45.45,531168.0,41.3975,41.562,41.3701,41.5346,531168.0
2019-03-18 09:30:00,45.67,45.87,45.61,45.71,145469.0,41.7356,41.9184,41.6808,41.7722,145469.0
2019-03-18 09:40:00,45.72,45.95,45.72,45.91,80171.0,41.7813,41.9915,41.7813,41.955,80171.0
2019-03-18 09:50:00,45.91,45.95,45.82,45.87,117644.0,41.955,41.9915,41.8727,41.9184,117644.0
2019-03-18 10:00:00,45.87,45.93,45.77,45.92,108671.0,41.9184,41.9733,41.827,41.9641,108671.0
2019-03-18 10:10:00,45.91,45.95,45.83,45.9,67001.0,41.955,41.9915,41.8819,41.9458,67001.0
2019-03-18 10:20:00,45.9,45.92,45.81,45.82,62225.0,41.9458,41.9641,41.8636,41.8727,62225.0
2019-03-18 10:30:00,45.82,45.85,45.74,45.77,59977.0,41.8727,41.9001,41.7996,41.827,59977.0
2019-03-18 10:40:00,45.78,45.8,45.71,45.76,68449.0,41.8362,41.8545,41.7722,41.8179,68449.0
2019-03-18 10:50:00,45.76,45.89,45.75,45.89,64240.0,41.8179,41.9367,41.8088,41.9367,64240.0
2019-03-18 11:00:00,45.89,45.99,45.89,45.97,59230.0,41.9367,42.0281,41.9367,42.0098,59230.0
2019-03-18 11:10:00,45.97,45.98,45.9,45.95,74719.0,42.0098,42.0189,41.9458,41.9915,74719.0
2019-03-18 11:20:00,45.94,45.95,45.85,45.91,48527.0,41.9824,41.9915,41.9001,41.955,48527.0
2019-03-18 11:30:00,45.91,45.91,45.81,45.86,50216.0,41.955,41.955,41.8636,41.9093,50216.0
2019-03-18 11:40:00,45.86,45.88,45.79,45.88,47516.0,41.9093,41.9276,41.8453,41.9276,47516.0
2019-03-18 11:50:00,45.88,45.9,45.79,45.8,51385.0,41.9276,41.9458,41.8453,41.8545,51385.0
2019-03-18 12:00:00,45.81,45.87,45.73,45.75,51651.0,41.8636,41.9184,41.7905,41.8088,51651.0
2019-03-18 12:10:00,45.75,45.81,45.71,45.79,77232.0,41.8088,41.8636,41.7722,41.8453,77232.0
2019-03-18 12:20:00,45.79,45.87,45.78,45.85,31870.0,41.8453,41.9184,41.8362,41.9001,31870.0
2019-03-18 12:30:00,45.85,45.87,45.8,45.82,109460.0,41.9001,41.9184,41.8545,41.8727,109460.0
2019-03-18 12:40:00,45.81,45.88,45.78,45.85,63967.0,41.8636,41.9276,41.8362,41.9001,63967.0
2019-03-18 12:50:00,45.86,45.95,45.85,45.95,34685.0,41.9093,41.9915,41.9001,41.9915,34685.0
2019-03-18 13:00:00,45.95,45.95,45.88,45.91,33307.0,41.9915,41.9915,41.9276,41.955,33307.0
2019-03-18 13:10:00,45.91,45.96,45.89,45.93,45599.0,41.955,42.0007,41.9367,41.9733,45599.0
2019-03-18 13:20:00,45.93,45.97,45.92,45.94,32977.0,41.9733,42.0098,41.9641,41.9824,32977.0
2019-03-18 13:30:00,45.95,45.97,45.93,45.96,20213.0,41.9915,42.0098,41.9733,42.0007,20213.0
2019-03-18 13:40:00,45.96,45.99,45.95,45.97,17731.0,42.0007,42.0281,41.9915,42.0098,17731.0
2019-03-18 13:50:00,45.97,46.0,45.95,45.96,18844.0,42.0098,42.0372,41.9915,42.0007,18844.0
2019-03-18 14:00:00,45.96,45.99,45.95,45.98,24386.0,42.0007,42.0281,41.9915,42.0189,24386.0
2019-03-18 14:10:00,45.98,45.98,45.93,45.96,26506.0,42.0189,42.0189,41.9733,42.0007,26506.0
2019-03-18 14:20:00,45.95,45.96,45.91,45.93,45961.0,41.9915,42.0007,41.955,41.9733,45961.0
2019-03-18 14:30:00,45.93,45.96,45.9,45.95,49948.0,41.9733,42.0007,41.9458,41.9915,49948.0
2019-03-18 14:40:00,45.95,45.98,45.94,45.97,22310.0,41.9915,42.0189,41.9824,42.0098,22310.0
2019-03-18 14:50:00,45.97,45.98,45.91,45.92,41702.0,42.0098,42.0189,41.955,41.9641,41702.0
2019-03-18 15:00:00,45.92,45.95,45.9,45.93,31112.0,41.9641,41.9915,41.9458,41.9733,31112.0
2019-03-18 15:10:00,45.92,45.95,45.87,45.94,58483.0,41.9641,41.9915,41.9184,41.9824,58483.0
2019-03-18 15:20:00,45.94,45.96,45.9,45.9,53863.0,41.9824,42.0007,41.9458,41.9458,53863.0
2019-03-18 15:30:00,45.9,45.92,45.83,45.83,85937.0,41.9458,41.9641,41.8819,41.8819,85937.0
2019-03-18 15:40:00,45.84,45.95,45.82,45.93,115945.0,41.891,41.9915,41.8727,41.9733,115945.0
2019-03-18 15:50:00,45.93,45.95,45.85,45.9,329719.0,41.9733,41.9915,41.9001,41.9458,329719.0
2019-03-19 09:30:00,46.28,46.34,46.16,46.24,98644.0,42.2931,42.3479,42.1834,42.2565,98644.0
2019-03-19 09:40:00,46.25,46.32,46.16,46.31,47948.0,42.2657,42.3297,42.1834,42.3205,47948.0
2019-03-19 09:50:00,46.31,46.33,46.17,46.25,66387.0,42.3205,42.3388,42.1926,42.2657,66387.0
2019-03-19 10:00:00,46.25,46.38,46.21,46.38,119808.0,42.2657,42.3845,42.2291,42.3845,119808.0
2019-03-19 10:10:00,46.39,46.57,46.37,46.57,154094.0,42.3936,42.5581,42.3753,42.5581,154094.0
2019-03-19 10:20:00,46.57,46.65,46.5,46.5,112492.0,42.5581,42.6312,42.4941,42.4941,112492.0
2019-03-19 10:30:00,46.51,46.68,46.51,46.65,98674.0,42.5033,42.6586,42.5033,42.6312,98674.0
2019-03-19 10:40:00,46.65,46.65,46.49,46.49,69995.0,42.6312,42.6312,42.485,42.485,69995.0
2019-03-19 10:50:00,46.5,46.53,46.39,46.39,101276.0,42.4941,42.5216,42.3936,42.3936,101276.0
2019-03-19 11:00:00,46.39,46.44,46.27,46.29,73179.0,42.3936,42.4393,42.284,42.3022,73179.0
2019-03-19 11:10:00,46.29,46.31,46.16,46.18,63086.0,42.3022,42.3205,42.1834,42.2017,63086.0
2019-03-19 11:20:00,46.18,46.21,46.12,46.13,42980.0,42.2017,42.2291,42.1469,42.156,42980.0
2019-03-19 11:30:00,46.13,46.15,46.07,46.09,106073.0,42.156,42.1743,42.1012,42.1195,106073.0
2019-03-19 11:40:00,46.09,46.22,46.07,46.2,38109.0,42.1195,42.2383,42.1012,42.22,38109.0
2019-03-19 11:50:00,46.2,46.28,46.18,46.26,38424.0,42.22,42.2931,42.2017,42.2748,38424.0
2019-03-19 12:00:00,46.27,46.29,46.21,46.23,54487.0,42.284,42.3022,42.2291,42.2474,54487.0
2019-03-19 12:10:00,46.23,46.26,46.19,46.19,46793.0,42.2474,42.2748,42.2109,42.2109,46793.0
2019-03-19 12:20:00,46.2,46.23,46.16,46.19,46747.0,42.22,42.2474,42.1834,42.2109,46747.0
2019-03-19 12:30:00,46.18,46.23,46.16,46.16,30838.0,42.2017,42.2474,42.1834,42.1834,30838.0
2019-03-19 12:40:00,46.16,46.2,45.92,45.94,59640.0,42.1834,42.22,41.9641,41.9824,59640.0
2019-03-19 12:50:00,45.93,46.1,45.93,46.1,56279.0,41.9733,42.1286,41.9733,42.1286,56279.0
2019-03-19 13:00:00,46.1,46.11,46.03,46.04,40309.0,42.1286,42.1377,42.0646,42.0738,40309.0
2019-03-19 13:10:00,46.05,46.13,46.03,46.1,30587.0,42.0829,42.156,42.0646,42.1286,30587.0
2019-03-19 13:20:00,46.1,46.12,46.07,46.07,28687.0,42.1286,42.1469,42.1012,42.1012,28687.0
2019-03-19 13:30:00,46.07,46.11,46.05,46.07,41037.0,42.1012,42.1377,42.0829,42.1012,41037.0
2019-03-19 13:40:00,46.08,46.09,46.02,46.05,33426.0,42.1103,42.1195,42.0555,42.0829,33426.0
2019-03-19 13:50:00,46.05,46.06,45.99,46.0,22761.0,42.0829,42.0921,42.0281,42.0372,22761.0
2019-03-19 14:00:00,46.0,46.08,45.99,46.01,34621.0,42.0372,42.1103,42.0281,42.0464,34621.0
2019-03-19 14:10:00,46.02,46.02,45.94,45.99,27980.0,42.0555,42.0555,41.9824,42.0281,27980.0
2019-03-19 14:20:00,46.0,46.03,45.96,46.0,43169.0,42.0372,42.0646,42.0007,42.0372,43169.0
2019-03-19 14:30:00,46.01,46.07,45.98,46.04,45503.0,42.0464,42.1012,42.0189,42.0738,45503.0
2019-03-19 14:40:00,46.05,46.09,46.04,46.08,42161.0,42.0829,42.1195,42.0738,42.1103,42161.0
2019-03-19 14:50:00,46.07,46.1,46.0,46.02,195859.0,42.1012,42.1286,42.0372,42.0555,195859.0
2019-03-19 15:00:00,46.03,46.03,45.94,46.0,58290.0,42.0646,42.0646,41.9824,42.0372,58290.0
2019-03-19 15:10:00,45.99,46.0,45.84,45.85,54422.0,42.0281,42.0372,41.891,41.9001,54422.0
2019-03-19 15:20:00,45.85,45.86,45.73,45.73,104773.0,41.9001,41.9093,41.7905,41.7905,104773.0
2019-03-19 15:30:00,45.73,45.77,45.64,45.64,103542.0,41.7905,41.827,41.7082,41.7082,103542.0
2019-03-19 15:40:00,45.64,45.7,45.59,45.69,123028.0,41.7082,41.7631,41.6625,41.7539,123028.0
2019-03-19 15:50:00,45.69,45.77,45.66,45.74,454146.0,41.7539,41.827,41.7265,41.7996,454146.0
2019-03-20 09:30:00,45.58,45.83,45.58,45.72,153419.0,41.6534,41.8819,41.6534,41.7813,153419.0
2019-03-20 09:40:00,45.69,45.86,45.68,45.75,218702.0,41.7539,41.9093,41.7448,41.8088,218702.0
2019-03-20 09:50:00,45.75,45.78,45.53,45.55,127714.0,41.8088,41.8362,41.6077,41.626,127714.0
2019-03-20 10:00:00,45.54,45.68,45.53,45.59,121999.0,41.6168,41.7448,41.6077,41.6625,121999.0
2019-03-20 10:10:00,45.59,45.62,45.53,45.59,72703.0,41.6625,41.69,41.6077,41.6625,72703.0
2019-03-20 10:20:00,45.59,45.66,45.52,45.61,165382.0,41.6625,41.7265,41.5986,41.6808,165382.0
2019-03-20 10:30:00,45.61,45.66,45.54,45.57,214396.0,41.6808,41.7265,41.6168,41.6443,214396.0
2019-03-20 10:40:00,45.57,45.72,45.54,45.68,185077.0,41.6443,41.7813,41.6168,41.7448,185077.0
2019-03-20 10:50:00,45.69,45.79,45.67,45.78,73788.0,41.7539,41.8453,41.7356,41.8362,73788.0
2019-03-20 11:00:00,45.79,45.92,45.78,45.92,85760.0,41.8453,41.9641,41.8362,41.9641,85760.0
2019-03-20 11:10:00,45.91,45.92,45.76,45.82,45863.0,41.955,41.9641,41.8179,41.8727,45863.0
2019-03-20 11:20:00,45.82,45.85,45.67,45.71,142020.0,41.8727,41.9001,41.7356,41.7722,142020.0
2019-03-20 11:30:00,45.71,45.73,45.65,45.67,72000.0,41.7722,41.7905,41.7174,41.7356,72000.0
2019-03-20 11:40:00,45.66,45.71,45.65,45.68,94697.0,41.7265,41.7722,41.7174,41.7448,94697.0
2019-03-20 11:50:00,45.68,45.72,45.51,45.54,77941.0,41.7448,41.7813,41.5894,41.6168,77941.0
2019-03-20 12:00:00,45.54,45.61,45.52,45.6,45296.0,41.6168,41.6808,41.5986,41.6717,45296.0
2019-03-20 12:10:00,45.6,45.6,45.51,45.51,60083.0,41.6717,41.6717,41.5894,41.5894,60083.0
2019-03-20 12:20:00,45.52,45.54,45.47,45.49,38656.0,41.5986,41.6168,41.5529,41.5712,38656.0
2019-03-20 12:30:00,45.5,45.5,45.29,45.38,52145.0,41.5803,41.5803,41.3884,41.4706,52145.0
2019-03-20 12:40:00,45.38,45.4,45.31,45.37,66462.0,41.4706,41.4889,41.4067,41.4615,66462.0
2019-03-20 12:50:00,45.37,45.41,45.35,45.38,41842.0,41.4615,41.498,41.4432,41.4706,41842.0
2019-03-20 13:00:00,45.38,45.42,45.34,45.39,44402.0,41.4706,41.5072,41.4341,41.4798,44402.0
2019-03-20 13:10:00,45.4,45.41,45.34,45.36,30415.0,41.4889,41.498,41.4341,41.4524,30415.0
2019-03-20 13:20:00,45.36,45.36,45.27,45.28,65717.0,41.4524,41.4524,41.3701,41.3792,65717.0
2019-03-20 13:30:00,45.28,45.43,45.26,45.43,70356.0,41.3792,41.5163,41.361,41.5163,70356.0
2019-03-20 13:40:00,45.43,45.5,45.42,45.5,64889.0,41.5163,41.5803,41.5072,41.5803,64889.0
2019-03-20 13:50:00,45.5,45.57,45.47,45.51,107454.0,41.5803,41.6443,41.5529,41.5894,107454.0
2019-03-20 14:00:00,45.52,45.6,45.27,45.38,326073.0,41.5986,41.6717,41.3701,41.4706,326073.0
2019-03-20 14:10:00,45.39,45.51,45.18,45.19,410122.0,41.4798,41.5894,41.2879,41.297,410122.0
2019-03-20 14:20:00,45.18,45.22,44.95,45.04,542281.0,41.2879,41.3244,41.0777,41.1599,542281.0
2019-03-20 14:30:00,45.04,45.16,44.99,45.14,280376.0,41.1599,41.2696,41.1142,41.2513,280376.0
2019-03-20 14:40:00,45.15,45.37,45.15,45.32,255897.0,41.2604,41.4615,41.2604,41.4158,255897.0
2019-03-20 14:50:00,45.32,45.39,45.18,45.2,187268.0,41.4158,41.4798,41.2879,41.3061,187268.0
2019-03-20 15:00:00,45.2,45.28,45.06,45.15,263122.0,41.3061,41.3792,41.1782,41.2604,263122.0
2019-03-20 15:10:00,45.15,45.16,45.06,45.07,161073.0,41.2604,41.2696,41.1782,41.1873,161073.0
2019-03-20 15:20:00,45.07,45.11,44.97,44.97,209391.0,41.1873,41.2239,41.096,41.096,209391.0
2019-03-20 15:30:00,44.98,44.98,44.72,44.73,338155.0,41.1051,41.1051,40.8675,40.8766,338155.0
2019-03-20 15:40:00,44.72,44.74,44.6,44.6,334883.0,40.8675,40.8858,40.7578,40.7578,334883.0
2019-03-20 15:50:00,44.6,44.63,44.5,44.55,952959.0,40.7578,40.7852,40.6664,40.7121,952959.0
2019-03-21 09:30:00,44.24,44.47,44.12,44.25,362393.0,40.4288,40.639,40.3192,40.438,362393.0
2019-03-21 09:40:00,44.25,44.29,43.92,43.95,346077.0,40.438,40.4745,40.1364,40.1638,346077.0
2019-03-21 09:50:00,43.96,44.16,43.79,44.16,417547.0,40.173,40.3557,40.0176,40.3557,417547.0
2019-03-21 10:00:00,44.15,44.3,44.14,44.27,179752.0,40.3466,40.4837,40.3375,40.4563,179752.0
2019-03-21 10:10:00,44.27,44.36,44.13,44.15,149553.0,40.4563,40.5385,40.3283,40.3466,149553.0
2019-03-21 10:20:00,44.16,44.23,44.15,44.19,96445.0,40.3557,40.4197,40.3466,40.3831,96445.0
2019-03-21 10:30:00,44.19,44.3,44.13,44.23,84438.0,40.3831,40.4837,40.3283,40.4197,84438.0
2019-03-21 10:40:00,44.23,44.26,44.1,44.13,346372.0,40.4197,40.4471,40.3009,40.3283,346372.0
2019-03-21 10:50:00,44.13,44.18,44.11,44.16,93779.0,40.3283,40.374,40.31,40.3557,93779.0
2019-03-21 11:00:00,44.16,44.33,44.15,44.22,165454.0,40.3557,40.5111,40.3466,40.4106,165454.0
2019-03-21 11:10:00,44.22,44.29,44.21,44.23,99860.0,40.4106,40.4745,40.4014,40.4197,99860.0
2019-03-21 11:20:00,44.22,44.3,44.18,44.2,124615.0,40.4106,40.4837,40.374,40.3923,124615.0
2019-03-21 11:30:00,44.21,44.27,44.17,44.21,66283.0,40.4014,40.4563,40.3649,40.4014,66283.0
2019-03-21 11:40:00,44.21,44.38,44.19,44.34,107697.0,40.4014,40.5568,40.3831,40.5202,107697.0
2019-03-21 11:50:00,44.36,44.49,44.35,44.43,95802.0,40.5385,40.6573,40.5294,40.6025,95802.0
2019-03-21 12:00:00,44.43,44.45,44.33,44.36,106765.0,40.6025,40.6207,40.5111,40.5385,106765.0
2019-03-21 12:10:00,44.37,44.41,44.18,44.19,139903.0,40.5476,40.5842,40.374,40.3831,139903.0
2019-03-21 12:20:00,44.2,44.23,44.15,44.19,88474.0,40.3923,40.4197,40.3466,40.3831,88474.0
2019-03-21 12:30:00,44.2,44.22,44.1,44.14,84293.0,40.3923,40.4106,40.3009,40.3375,84293.0
2019-03-21 12:40:00,44.14,44.19,44.09,44.14,111086.0,40.3375,40.3831,40.2918,40.3375,111086.0
2019-03-21 12:50:00,44.14,44.19,44.1,44.14,54852.0,40.3375,40.3831,40.3009,40.3375,54852.0
2019-03-21 13:00:00,44.15,44.29,44.14,44.26,50855.0,40.3466,40.4745,40.3375,40.4471,50855.0
2019-03-21 13:10:00,44.27,44.3,44.23,44.29,74619.0,40.4563,40.4837,40.4197,40.4745,74619.0
2019-03-21 13:20:00,44.3,44.35,44.28,44.32,67617.0,40.4837,40.5294,40.4654,40.5019,67617.0
2019-03-21 13:30:00,44.33,44.39,44.29,44.3,99843.0,40.5111,40.5659,40.4745,40.4837,99843.0
2019-03-21 13:40:00,44.31,44.33,44.25,44.3,184107.0,40.4928,40.5111,40.438,40.4837,184107.0
2019-03-21 13:50:00,44.3,44.38,44.26,44.29,138255.0,40.4837,40.5568,40.4471,40.4745,138255.0
2019-03-21 14:00:00,44.28,44.37,44.28,44.34,120235.0,40.4654,40.5476,40.4654,40.5202,120235.0
2019-03-21 14:10:00,44.34,44.41,44.29,44.3,206583.0,40.5202,40.5842,40.4745,40.4837,206583.0
2019-03-21 14:20:00,44.31,44.35,44.27,44.33,308509.0,40.4928,40.5294,40.4563,40.5111,308509.0
2019-03-21 14:30:00,44.33,44.33,44.28,44.32,185046.0,40.5111,40.5111,40.4654,40.5019,185046.0
2019-03-21 14:40:00,44.32,44.36,44.31,44.34,129386.0,40.5019,40.5385,40.4928,40.5202,129386.0
2019-03-21 14:50:00,44.33,44.35,44.25,44.26,91734.0,40.5111,40.5294,40.438,40.4471,91734.0
2019-03-21 15:00:00,44.25,44.26,44.18,44.19,296963.0,40.438,40.4471,40.374,40.3831,296963.0
2019-03-21 15:10:00,44.18,44.19,43.98,44.01,252974.0,40.374,40.3831,40.1912,40.2187,252974.0
2019-03-21 15:20:00,44.01,44.06,43.97,44.0,162728.0,40.2187,40.2643,40.1821,40.2095,162728.0
2019-03-21 15:30:00,44.0,44.04,43.92,43.97,313240.0,40.2095,40.2461,40.1364,40.1821,313240.0
2019-03-21 15:40:00,43.96,44.02,43.88,43.89,357943.0,40.173,40.2278,40.0999,40.109,357943.0
2019-03-21 15:50:00,43.89,43.9,43.78,43.82,1017314.0,40.109,40.1181,40.0085,40.045,1017314.0
2019-03-22 09:30:00,43.13,43.35,42.86,42.89,355360.0,39.4145,39.6155,39.1677,39.1951,355360.0
2019-03-22 09:40:00,42.9,42.9,42.37,42.39,213219.0,39.2043,39.2043,38.7199,38.7382,213219.0
2019-03-22 09:50:00,42.37,42.39,41.93,41.96,415477.0,38.7199,38.7382,38.3178,38.3453,415477.0
2019-03-22 10:00:00,41.96,42.09,41.88,42.04,257771.0,38.3453,38.4641,38.2721,38.4184,257771.0
2019-03-22 10:10:00,42.04,42.19,41.95,42.12,545715.0,38.4184,38.5554,38.3361,38.4915,545715.0
2019-03-22 10:20:00,42.12,42.18,41.81,41.96,284590.0,38.4915,38.5463,38.2082,38.3453,284590.0
2019-03-22 10:30:00,41.97,42.03,41.88,41.95,377531.0,38.3544,38.4092,38.2721,38.3361,377531.0
2019-03-22 10:40:00,41.94,41.95,41.78,41.86,390698.0,38.327,38.3361,38.1808,38.2539,390698.0
2019-03-22 10:50:00,41.85,41.98,41.82,41.86,598959.0,38.2447,38.3635,38.2173,38.2539,598959.0
2019-03-22 11:00:00,41.85,41.95,41.78,41.9,392137.0,38.2447,38.3361,38.1808,38.2904,392137.0
2019-03-22 11:10:00,41.9,42.06,41.85,42.04,301967.0,38.2904,38.4366,38.2447,38.4184,301967.0
2019-03-22 11:20:00,42.05,42.06,41.84,41.93,447313.0,38.4275,38.4366,38.2356,38.3178,447313.0
2019-03-22 11:30:00,41.92,41.93,41.77,41.78,262492.0,38.3087,38.3178,38.1716,38.1808,262492.0
2019-03-22 11:40:00,41.77,41.81,41.61,41.68,202237.0,38.1716,38.2082,38.0254,38.0894,202237.0
2019-03-22 11:50:00,41.66,41.72,41.55,41.68,351534.0,38.0711,38.1259,37.9706,38.0894,351534.0
2019-03-22 12:00:00,41.67,41.88,41.63,41.86,452338.0,38.0802,38.2721,38.0437,38.2539,452338.0
2019-03-22 12:10:00,41.87,42.06,41.84,41.97,491073.0,38.263,38.4366,38.2356,38.3544,491073.0
2019-03-22 12:20:00,41.97,42.1,41.9,42.02,149947.0,38.3544,38.4732,38.2904,38.4001,149947.0
2019-03-22 12:30:00,42.01,42.12,41.93,41.96,247185.0,38.3909,38.4915,38.3178,38.3453,247185.0
2019-03-22 12:40:00,41.96,42.0,41.84,41.98,131458.0,38.3453,38.3818,38.2356,38.3635,131458.0
2019-03-22 12:50:00,41.98,42.19,41.96,42.18,116044.0,38.3635,38.5554,38.3453,38.5463,116044.0
2019-03-22 13:00:00,42.17,42.23,42.07,42.14,119543.0,38.5372,38.592,38.4458,38.5097,119543.0
2019-03-22 13:10:00,42.14,42.15,42.0,42.0,64150.0,38.5097,38.5189,38.3818,38.3818,64150.0
2019-03-22 13:20:00,42.01,42.02,41.91,41.92,48905.0,38.3909,38.4001,38.2996,38.3087,48905.0
2019-03-22 13:30:00,41.92,42.03,41.9,42.03,59923.0,38.3087,38.4092,38.2904,38.4092,59923.0
2019-03-22 13:40:00,42.02,42.05,41.97,41.98,86567.0,38.4001,38.4275,38.3544,38.3635,86567.0
2019-03-22 13:50:00,41.98,42.0,41.91,41.94,71076.0,38.3635,38.3818,38.2996,38.327,71076.0
2019-03-22 14:00:00,41.93,42.13,41.92,42.1,89352.0,38.3178,38.5006,38.3087,38.4732,89352.0
2019-03-22 14:10:00,42.09,42.27,42.08,42.21,102027.0,38.4641,38.6286,38.4549,38.5737,102027.0
2019-03-22 14:20:00,42.21,42.24,42.13,42.15,94694.0,38.5737,38.6011,38.5006,38.5189,94694.0
2019-03-22 14:30:00,42.15,42.18,42.01,42.03,91852.0,38.5189,38.5463,38.3909,38.4092,91852.0
2019-03-22 14:40:00,42.03,42.11,42.01,42.08,224454.0,38.4092,38.4823,38.3909,38.4549,224454.0
2019-03-22 14:50:00,42.08,42.19,42.07,42.12,150334.0,38.4549,38.5554,38.4458,38.4915,150334.0
2019-03-22 15:00:00,42.12,42.18,42.02,42.03,222057.0,38.4915,38.5463,38.4001,38.4092,222057.0
2019-03-22 15:10:00,42.02,42.04,41.88,41.9,178719.0,38.4001,38.4184,38.2721,38.2904,178719.0
2019-03-22 15:20:00,41.9,41.96,41.89,41.89,237875.0,38.2904,38.3453,38.2813,38.2813,237875.0
2019-03-22 15:30:00,41.89,41.92,41.81,41.87,257442.0,38.2813,38.3087,38.2082,38.263,257442.0
2019-03-22 15:40:00,41.86,41.96,41.82,41.95,345367.0,38.2539,38.3453,38.2173,38.3361,345367.0
2019-03-22 15:50:00,41.96,41.96,41.74,41.79,762840.0,38.3453,38.3453,38.1442,38.1899,762840.0
2019-03-25 09:30:00,41.85,42.25,41.85,42.09,224661.0,38.2447,38.6103,38.2447,38.4641,224661.0
2019-03-25 09:40:00,42.08,42.1,41.82,41.82,241194.0,38.4549,38.4732,38.2173,38.2173,241194.0
2019-03-25 09:50:00,41.82,41.87,41.53,41.54,201017.0,38.2173,38.263,37.9523,37.9614,201017.0
2019-03-25 10:00:00,41.54,41.69,41.47,41.63,203772.0,37.9614,38.0985,37.8975,38.0437,203772.0
2019-03-25 10:10:00,41.62,41.74,41.58,41.73,137528.0,38.0345,38.1442,37.998,38.1351,137528.0
2019-03-25 10:20:00,41.73,41.86,41.7,41.86,188590.0,38.1351,38.2539,38.1077,38.2539,188590.0
2019-03-25 10:30:00,41.85,41.95,41.82,41.93,130499.0,38.2447,38.3361,38.2173,38.3178,130499.0
2019-03-25 10:40:00,41.93,42.0,41.79,41.88,179146.0,38.3178,38.3818,38.1899,38.2721,179146.0
2019-03-25 10:50:00,41.9,42.14,41.9,42.02,190713.0,38.2904,38.5097,38.2904,38.4001,190713.0
2019-03-25 11:00:00,42.02,42.12,41.97,42.03,99455.0,38.4001,38.4915,38.3544,38.4092,99455.0
2019-03-25 11:10:00,42.03,42.12,41.98,42.09,185557.0,38.4092,38.4915,38.3635,38.4641,185557.0
2019-03-25 11:20:00,42.09,42.13,42.04,42.12,126245.0,38.4641,38.5006,38.4184,38.4915,126245.0
2019-03-25 11:30:00,42.12,42.14,41.97,41.98,133391.0,38.4915,38.5097,38.3544,38.3635,133391.0
2019-03-25 11:40:00,41.99,42.0,41.86,41.89,101704.0,38.3727,38.3818,38.2539,38.2813,101704.0
2019-03-25 11:50:00,41.88,41.96,41.83,41.83,143774.0,38.2721,38.3453,38.2265,38.2265,143774.0
2019-03-25 12:00:00,41.82,41.88,41.8,41.84,111249.0,38.2173,38.2721,38.199,38.2356,111249.0
2019-03-25 12:10:00,41.83,41.92,41.82,41.91,84750.0,38.2265,38.3087,38.2173,38.2996,84750.0
2019-03-25 12:20:00,41.91,41.95,41.85,41.89,66180.0,38.2996,38.3361,38.2447,38.2813,66180.0
2019-03-25 12:30:00,41.88,41.91,41.81,41.83,195041.0,38.2721,38.2996,38.2082,38.2265,195041.0
2019-03-25 12:40:00,41.82,41.84,41.73,41.79,207862.0,38.2173,38.2356,38.1351,38.1899,207862.0
2019-03-25 12:50:00,41.8,41.89,41.79,41.89,98865.0,38.199,38.2813,38.1899,38.2813,98865.0
2019-03-25 13:00:00,41.89,41.89,41.73,41.75,76897.0,38.2813,38.2813,38.1351,38.1533,76897.0
2019-03-25 13:10:00,41.75,41.88,41.73,41.82,64494.0,38.1533,38.2721,38.1351,38.2173,64494.0
2019-03-25 13:20:00,41.8,41.86,41.77,41.82,86406.0,38.199,38.2539,38.1716,38.2173,86406.0
2019-03-25 13:30:00,41.81,41.82,41.72,41.77,119088.0,38.2082,38.2173,38.1259,38.1716,119088.0
2019-03-25 13:40:00,41.77,41.8,41.61,41.63,131769.0,38.1716,38.199,38.0254,38.0437,131769.0
2019-03-25 13:50:00,41.63,41.64,41.56,41.57,137157.0,38.0437,38.0528,37.9797,37.9889,137157.0
2019-03-25 14:00:00,41.56,41.63,41.5,41.52,137156.0,37.9797,38.0437,37.9249,37.9432,137156.0
2019-03-25 14:10:00,41.52,41.6,41.51,41.55,246293.0,37.9432,38.0163,37.934,37.9706,246293.0
2019-03-25 14:20:00,41.55,41.6,41.45,41.48,131301.0,37.9706,38.0163,37.8792,37.9066,131301.0
2019-03-25 14:30:00,41.49,41.62,41.49,41.61,153732.0,37.9157,38.0345,37.9157,38.0254,153732.0
2019-03-25 14:40:00,41.61,41.72,41.59,41.66,188869.0,38.0254,38.1259,38.0071,38.0711,188869.0
2019-03-25 14:50:00,41.66,41.72,41.61,41.68,215238.0,38.0711,38.1259,38.0254,38.0894,215238.0
2019-03-25 15:00:00,41.68,41.71,41.62,41.67,140665.0,38.0894,38.1168,38.0345,38.0802,140665.0
2019-03-25 15:10:00,41.68,41.8,41.67,41.7,186209.0,38.0894,38.199,38.0802,38.1077,186209.0
2019-03-25 15:20:00,41.69,41.86,41.69,41.8,275248.0,38.0985,38.2539,38.0985,38.199,275248.0
2019-03-25 15:30:00,41.8,41.87,41.78,41.85,262306.0,38.199,38.263,38.1808,38.2447,262306.0
2019-03-25 15:40:00,41.85,41.89,41.8,41.83,434516.0,38.2447,38.2813,38.199,38.2265,434516.0
2019-03-25 15:50:00,41.82,41.89,41.78,41.84,713755.0,38.2173,38.2813,38.1808,38.2356,713755.0
2019-03-26 09:30:00,42.31,42.55,42.28,42.52,712626.0,38.6651,38.8844,38.6377,38.857,712626.0
2019-03-26 09:40:00,42.52,42.7,42.48,42.5,907301.0,38.857,39.0215,38.8205,38.8387,907301.0
2019-03-26 09:50:00,42.5,42.72,42.3,42.7,470722.0,38.8387,39.0398,38.656,39.0215,470722.0
2019-03-26 10:00:00,42.7,42.71,42.56,42.62,363971.0,39.0215,39.0306,38.8936,38.9484,363971.0
2019-03-26 10:10:00,42.62,42.7,42.59,42.65,313875.0,38.9484,39.0215,38.921,38.9758,313875.0
2019-03-26 10:20:00,42.65,42.67,42.58,42.65,308935.0,38.9758,38.9941,38.9118,38.9758,308935.0
2019-03-26 10:30:00,42.65,42.67,42.49,42.52,284353.0,38.9758,38.9941,38.8296,38.857,284353.0
2019-03-26 10:40:00,42.51,42.7,42.5,42.68,286688.0,38.8479,39.0215,38.8387,39.0032,286688.0
2019-03-26 10:50:00,42.68,42.75,42.66,42.72,186647.0,39.0032,39.0672,38.985,39.0398,186647.0
2019-03-26 11:00:00,42.73,42.75,42.58,42.63,298578.0,39.0489,39.0672,38.9118,38.9575,298578.0
2019-03-26 11:10:00,42.62,42.7,42.55,42.57,189115.0,38.9484,39.0215,38.8844,38.9027,189115.0
2019-03-26 11:20:00,42.57,42.64,42.53,42.55,134955.0,38.9027,38.9667,38.8662,38.8844,134955.0
2019-03-26 11:30:00,42.55,42.62,42.49,42.62,152967.0,38.8844,38.9484,38.8296,38.9484,152967.0
2019-03-26 11:40:00,42.61,42.62,42.53,42.57,92411.0,38.9393,38.9484,38.8662,38.9027,92411.0
2019-03-26 11:50:00,42.57,42.64,42.52,42.64,139092.0,38.9027,38.9667,38.857,38.9667,139092.0
2019-03-26 12:00:00,42.64,42.69,42.54,42.57,121240.0,38.9667,39.0124,38.8753,38.9027,121240.0
2019-03-26 12:10:00,42.55,42.59,42.52,42.55,102682.0,38.8844,38.921,38.857,38.8844,102682.0
2019-03-26 12:20:00,42.55,42.55,42.4,42.45,106581.0,38.8844,38.8844,38.7474,38.793,106581.0
2019-03-26 12:30:00,42.44,42.46,42.34,42.36,117714.0,38.7839,38.8022,38.6925,38.7108,117714.0
2019-03-26 12:40:00,42.36,42.36,42.28,42.34,138441.0,38.7108,38.7108,38.6377,38.6925,138441.0
2019-03-26 12:50:00,42.34,42.46,42.34,42.45,95374.0,38.6925,38.8022,38.6925,38.793,95374.0
2019-03-26 13:00:00,42.45,42.47,42.41,42.46,137554.0,38.793,38.8113,38.7565,38.8022,137554.0
2019-03-26 13:10:00,42.45,42.54,42.45,42.52,108371.0,38.793,38.8753,38.793,38.857,108371.0
2019-03-26 13:20:00,42.51,42.53,42.43,42.44,119251.0,38.8479,38.8662,38.7748,38.7839,119251.0
2019-03-26 13:30:00,42.44,42.45,42.36,42.41,134588.0,38.7839,38.793,38.7108,38.7565,134588.0
2019-03-26 13:40:00,42.41,42.53,42.4,42.5,143001.0,38.7565,38.8662,38.7474,38.8387,143001.0
2019-03-26 13:50:00,42.5,42.52,42.39,42.39,122849.0,38.8387,38.857,38.7382,38.7382,122849.0
2019-03-26 14:00:00,42.39,42.45,42.37,42.39,293661.0,38.7382,38.793,38.7199,38.7382,293661.0
2019-03-26 14:10:00,42.38,42.4,42.31,42.39,295541.0,38.7291,38.7474,38.6651,38.7382,295541.0
2019-03-26 14:20:00,42.39,42.39,42.3,42.34,191567.0,38.7382,38.7382,38.656,38.6925,191567.0
2019-03-26 14:30:00,42.33,42.33,42.21,42.3,247752.0,38.6834,38.6834,38.5737,38.656,247752.0
2019-03-26 14:40:00,42.31,42.36,42.31,42.36,133194.0,38.6651,38.7108,38.6651,38.7108,133194.0
2019-03-26 14:50:00,42.36,42.38,42.29,42.37,175106.0,38.7108,38.7291,38.6468,38.7199,175106.0
2019-03-26 15:00:00,42.36,42.41,42.34,42.4,207025.0,38.7108,38.7565,38.6925,38.7474,207025.0
2019-03-26 15:10:00,42.39,42.41,42.34,42.34,255865.0,38.7382,38.7565,38.6925,38.6925,255865.0
2019-03-26 15:20:00,42.34,42.36,42.28,42.29,128478.0,38.6925,38.7108,38.6377,38.6468,128478.0
2019-03-26 15:30:00,42.29,42.41,42.27,42.36,181843.0,38.6468,38.7565,38.6286,38.7108,181843.0
2019-03-26 15:40:00,42.36,42.43,42.35,42.43,355854.0,38.7108,38.7748,38.7017,38.7748,355854.0
2019-03-26 15:50:00,42.42,42.55,42.42,42.54,611211.0,38.7656,38.8844,38.7656,38.8753,611211.0
2019-03-27 09:30:00,42.5,42.53,42.33,42.39,266290.0,38.8387,38.8662,38.6834,38.7382,266290.0
2019-03-27 09:40:00,42.4,42.51,42.33,42.34,120688.0,38.7474,38.8479,38.6834,38.6925,120688.0
2019-03-27 09:50:00,42.35,42.35,42.17,42.21,116029.0,38.7017,38.7017,38.5372,38.5737,116029.0
2019-03-27 10:00:00,42.21,42.21,42.1,42.2,141863.0,38.5737,38.5737,38.4732,38.5646,141863.0
2019-03-27 10:10:00,42.2,42.38,42.19,42.38,106460.0,38.5646,38.7291,38.5554,38.7291,106460.0
2019-03-27 10:20:00,42.39,42.47,42.35,42.4,86096.0,38.7382,38.8113,38.7017,38.7474,86096.0
2019-03-27 10:30:00,42.39,42.42,42.22,42.28,103092.0,38.7382,38.7656,38.5829,38.6377,103092.0
2019-03-27 10:40:00,42.27,42.29,42.08,42.08,119063.0,38.6286,38.6468,38.4549,38.4549,119063.0
2019-03-27 10:50:00,42.08,42.09,41.94,42.03,175474.0,38.4549,38.4641,38.327,38.4092,175474.0
2019-03-27 11:00:00,42.02,42.14,41.95,42.12,194755.0,38.4001,38.5097,38.3361,38.4915,194755.0
2019-03-27 11:10:00,42.12,42.13,41.97,41.99,94134.0,38.4915,38.5006,38.3544,38.3727,94134.0
2019-03-27 11:20:00,41.99,42.0,41.8,41.81,105874.0,38.3727,38.3818,38.199,38.2082,105874.0
2019-03-27 11:30:00,41.81,41.85,41.69,41.75,122456.0,38.2082,38.2447,38.0985,38.1533,122456.0
2019-03-27 11:40:00,41.76,41.77,41.59,41.64,86413.0,38.1625,38.1716,38.0071,38.0528,86413.0
2019-03-27 11:50:00,41.64,41.71,41.59,41.69,80054.0,38.0528,38.1168,38.0071,38.0985,80054.0
2019-03-27 12:00:00,41.69,41.75,41.65,41.71,129394.0,38.0985,38.1533,38.062,38.1168,129394.0
2019-03-27 12:10:00,41.72,41.75,41.67,41.73,116194.0,38.1259,38.1533,38.0802,38.1351,116194.0
2019-03-27 12:20:00,41.74,41.96,41.73,41.95,136215.0,38.1442,38.3453,38.1351,38.3361,136215.0
2019-03-27 12:30:00,41.94,41.95,41.88,41.93,57028.0,38.327,38.3361,38.2721,38.3178,57028.0
2019-03-27 12:40:00,41.93,42.01,41.89,41.93,98918.0,38.3178,38.3909,38.2813,38.3178,98918.0
2019-03-27 12:50:00,41.94,42.01,41.92,41.96,101409.0,38.327,38.3909,38.3087,38.3453,101409.0
2019-03-27 13:00:00,41.97,42.01,41.93,41.94,75577.0,38.3544,38.3909,38.3178,38.327,75577.0
2019-03-27 13:10:00,41.94,42.08,41.93,42.05,206863.0,38.327,38.4549,38.3178,38.4275,206863.0
2019-03-27 13:20:00,42.05,42.08,42.02,42.06,164414.0,38.4275,38.4549,38.4001,38.4366,164414.0
2019-03-27 13:30:00,42.06,42.07,42.02,42.04,131221.0,38.4366,38.4458,38.4001,38.4184,131221.0
2019-03-27 13:40:00,42.05,42.08,42.02,42.02,143882.0,38.4275,38.4549,38.4001,38.4001,143882.0
2019-03-27 13:50:00,42.02,42.08,42.01,42.05,136243.0,38.4001,38.4549,38.3909,38.4275,136243.0
2019-03-27 14:00:00,42.06,42.11,42.02,42.1,122754.0,38.4366,38.4823,38.4001,38.4732,122754.0
2019-03-27 14:10:00,42.1,42.11,42.04,42.05,145261.0,38.4732,38.4823,38.4184,38.4275,145261.0
2019-03-27 14:20:00,42.05,42.11,42.03,42.05,191891.0,38.4275,38.4823,38.4092,38.4275,191891.0
2019-03-27 14:30:00,42.05,42.12,42.02,42.03,189584.0,38.4275,38.4915,38.4001,38.4092,189584.0
2019-03-27 14:40:00,42.03,42.05,41.94,41.96,55955.0,38.4092,38.4275,38.327,38.3453,55955.0
2019-03-27 14:50:00,41.96,42.02,41.94,41.96,82597.0,38.3453,38.4001,38.327,38.3453,82597.0
2019-03-27 15:00:00,41.97,42.0,41.94,41.98,103064.0,38.3544,38.3818,38.327,38.3635,103064.0
2019-03-27 15:10:00,41.98,42.03,41.95,41.96,140864.0,38.3635,38.4092,38.3361,38.3453,140864.0
2019-03-27 15:20:00,41.95,42.07,41.95,42.07,148354.0,38.3361,38.4458,38.3361,38.4458,148354.0
2019-03-27 15:30:00,42.07,42.11,41.98,42.04,456127.0,38.4458,38.4823,38.3635,38.4184,456127.0
2019-03-27 15:40:00,42.05,42.08,42.0,42.04,225678.0,38.4275,38.4549,38.3818,38.4184,225678.0
2019-03-27 15:50:00,42.05,42.05,41.88,41.92,421770.0,38.4275,38.4275,38.2721,38.3087,421770.0
2019-03-28 09:30:00,42.04,42.18,41.94,41.97,163221.0,38.4184,38.5463,38.327,38.3544,163221.0
2019-03-28 09:40:00,41.96,42.13,41.85,42.02,144097.0,38.3453,38.5006,38.2447,38.4001,144097.0
2019-03-28 09:50:00,42.02,42.13,41.93,42.13,102518.0,38.4001,38.5006,38.3178,38.5006,102518.0
2019-03-28 10:00:00,42.13,42.14,42.03,42.09,171893.0,38.5006,38.5097,38.4092,38.4641,171893.0
2019-03-28 10:10:00,42.11,42.19,42.07,42.12,133084.0,38.4823,38.5554,38.4458,38.4915,133084.0
2019-03-28 10:20:00,42.12,42.16,42.09,42.13,119345.0,38.4915,38.528,38.4641,38.5006,119345.0
2019-03-28 10:30:00,42.13,42.23,42.12,42.16,86658.0,38.5006,38.592,38.4915,38.528,86658.0
2019-03-28 10:40:00,42.16,42.28,42.14,42.19,136168.0,38.528,38.6377,38.5097,38.5554,136168.0
2019-03-28 10:50:00,42.2,42.29,42.16,42.26,194664.0,38.5646,38.6468,38.528,38.6194,194664.0
2019-03-28 11:00:00,42.25,42.3,42.06,42.08,316717.0,38.6103,38.656,38.4366,38.4549,316717.0
2019-03-28 11:10:00,42.07,42.16,42.01,42.06,319270.0,38.4458,38.528,38.3909,38.4366,319270.0
2019-03-28 11:20:00,42.06,42.06,41.87,41.89,123875.0,38.4366,38.4366,38.263,38.2813,123875.0
2019-03-28 11:30:00,41.89,41.99,41.86,41.92,113719.0,38.2813,38.3727,38.2539,38.3087,113719.0
2019-03-28 11:40:00,41.92,41.99,41.79,41.96,192685.0,38.3087,38.3727,38.1899,38.3453,192685.0
2019-03-28 11:50:00,41.97,42.0,41.88,41.96,97296.0,38.3544,38.3818,38.2721,38.3453,97296.0
2019-03-28 12:00:00,41.95,41.96,41.83,41.83,123982.0,38.3361,38.3453,38.2265,38.2265,123982.0
2019-03-28 12:10:00,41.83,41.83,41.76,41.82,130672.0,38.2265,38.2265,38.1625,38.2173,130672.0
2019-03-28 12:20:00,41.81,41.96,41.81,41.94,147586.0,38.2082,38.3453,38.2082,38.327,147586.0
2019-03-28 12:30:00,41.94,41.95,41.85,41.88,159289.0,38.327,38.3361,38.2447,38.2721,159289.0
2019-03-28 12:40:00,41.89,41.97,41.86,41.97,63821.0,38.2813,38.3544,38.2539,38.3544,63821.0
2019-03-28 12:50:00,41.97,42.01,41.96,41.98,143669.0,38.3544,38.3909,38.3453,38.3635,143669.0
2019-03-28 13:00:00,41.99,42.02,41.93,41.95,115343.0,38.3727,38.4001,38.3178,38.3361,115343.0
2019-03-28 13:10:00,41.95,42.03,41.91,42.02,255221.0,38.3361,38.4092,38.2996,38.4001,255221.0
2019-03-28 13:20:00,42.02,42.14,42.0,42.1,319256.0,38.4001,38.5097,38.3818,38.4732,319256.0
2019-03-28 13:30:00,42.09,42.23,42.09,42.15,149122.0,38.4641,38.592,38.4641,38.5189,149122.0
2019-03-28 13:40:00,42.16,42.22,42.1,42.2,49861.0,38.528,38.5829,38.4732,38.5646,49861.0
2019-03-28 13:50:00,42.2,42.22,42.16,42.19,132893.0,38.5646,38.5829,38.528,38.5554,132893.0
2019-03-28 14:00:00,42.19,42.2,42.16,42.17,86153.0,38.5554,38.5646,38.528,38.5372,86153.0
2019-03-28 14:10:00,42.16,42.2,42.14,42.19,154708.0,38.528,38.5646,38.5097,38.5554,154708.0
2019-03-28 14:20:00,42.19,42.21,42.15,42.18,146647.0,38.5554,38.5737,38.5189,38.5463,146647.0
2019-03-28 14:30:00,42.18,42.22,42.15,42.16,78313.0,38.5463,38.5829,38.5189,38.528,78313.0
2019-03-28 14:40:00,42.16,42.17,42.11,42.12,131217.0,38.528,38.5372,38.4823,38.4915,131217.0
2019-03-28 14:50:00,42.11,42.26,42.08,42.25,229910.0,38.4823,38.6194,38.4549,38.6103,229910.0
2019-03-28 15:00:00,42.25,42.4,42.22,42.37,254040.0,38.6103,38.7474,38.5829,38.7199,254040.0
2019-03-28 15:10:00,42.37,42.47,42.36,42.45,236593.0,38.7199,38.8113,38.7108,38.793,236593.0
2019-03-28 15:20:00,42.44,42.63,42.43,42.61,361166.0,38.7839,38.9575,38.7748,38.9393,361166.0
2019-03-28 15:30:00,42.62,42.65,42.58,42.65,227914.0,38.9484,38.9758,38.9118,38.9758,227914.0
2019-03-28 15:40:00,42.65,42.66,42.57,42.58,283188.0,38.9758,38.985,38.9027,38.9118,283188.0
2019-03-28 15:50:00,42.57,42.69,42.57,42.68,658220.0,38.9027,39.0124,38.9027,39.0032,658220.0
2019-03-29 09:30:00,43.21,43.21,42.8,42.83,211059.0,39.4876,39.4876,39.1129,39.1403,211059.0
2019-03-29 09:40:00,42.83,43.01,42.81,42.98,163260.0,39.1403,39.3048,39.122,39.2774,163260.0
2019-03-29 09:50:00,42.98,43.19,42.89,43.14,158853.0,39.2774,39.4693,39.1951,39.4236,158853.0
2019-03-29 10:00:00,43.14,43.29,43.12,43.2,155583.0,39.4236,39.5607,39.4053,39.4784,155583.0
2019-03-29 10:10:00,43.2,43.2,43.1,43.14,133636.0,39.4784,39.4784,39.387,39.4236,133636.0
2019-03-29 10:20:00,43.14,43.14,42.97,43.04,150094.0,39.4236,39.4236,39.2682,39.3322,150094.0
2019-03-29 10:30:00,43.04,43.06,42.94,42.94,67025.0,39.3322,39.3505,39.2408,39.2408,67025.0
2019-03-29 10:40:00,42.95,43.0,42.79,42.82,342919.0,39.25,39.2957,39.1038,39.1312,342919.0
2019-03-29 10:50:00,42.81,42.85,42.77,42.82,166356.0,39.122,39.1586,39.0855,39.1312,166356.0
2019-03-29 11:00:00,42.83,42.93,42.82,42.87,184090.0,39.1403,39.2317,39.1312,39.1769,184090.0
2019-03-29 11:10:00,42.88,42.91,42.85,42.88,88743.0,39.186,39.2134,39.1586,39.186,88743.0
2019-03-29 11:20:00,42.88,42.89,42.78,42.82,88099.0,39.186,39.1951,39.0946,39.1312,88099.0
2019-03-29 11:30:00,42.83,42.98,42.82,42.98,127236.0,39.1403,39.2774,39.1312,39.2774,127236.0
2019-03-29 11:40:00,42.98,42.99,42.89,42.9,102400.0,39.2774,39.2865,39.1951,39.2043,102400.0
2019-03-29 11:50:00,42.9,42.91,42.8,42.81,32898.0,39.2043,39.2134,39.1129,39.122,32898.0
2019-03-29 12:00:00,42.81,42.81,42.71,42.76,72459.0,39.122,39.122,39.0306,39.0763,72459.0
2019-03-29 12:10:00,42.75,42.88,42.75,42.87,94243.0,39.0672,39.186,39.0672,39.1769,94243.0
2019-03-29 12:20:00,42.88,42.96,42.86,42.9,82479.0,39.186,39.2591,39.1677,39.2043,82479.0
2019-03-29 12:30:00,42.9,42.98,42.87,42.98,78383.0,39.2043,39.2774,39.1769,39.2774,78383.0
2019-03-29 12:40:00,42.98,43.0,42.81,42.82,203405.0,39.2774,39.2957,39.122,39.1312,203405.0
2019-03-29 12:50:00,42.83,42.87,42.76,42.87,64980.0,39.1403,39.1769,39.0763,39.1769,64980.0
2019-03-29 13:00:00,42.87,42.89,42.82,42.84,32884.0,39.1769,39.1951,39.1312,39.1494,32884.0
2019-03-29 13:10:00,42.84,42.85,42.75,42.79,47694.0,39.1494,39.1586,39.0672,39.1038,47694.0
2019-03-29 13:20:00,42.8,42.86,42.74,42.86,64094.0,39.1129,39.1677,39.0581,39.1677,64094.0
2019-03-29 13:30:00,42.85,42.87,42.81,42.85,35440.0,39.1586,39.1769,39.122,39.1586,35440.0
2019-03-29 13:40:00,42.84,42.91,42.83,42.89,103397.0,39.1494,39.2134,39.1403,39.1951,103397.0
2019-03-29 13:50:00,42.89,42.91,42.87,42.88,35271.0,39.1951,39.2134,39.1769,39.186,35271.0
2019-03-29 14:00:00,42.88,42.94,42.87,42.93,26573.0,39.186,39.2408,39.1769,39.2317,26573.0
2019-03-29 14:10:00,42.93,42.95,42.87,42.89,46188.0,39.2317,39.25,39.1769,39.1951,46188.0
2019-03-29 14:20:00,42.89,42.9,42.86,42.87,41081.0,39.1951,39.2043,39.1677,39.1769,41081.0
2019-03-29 14:30:00,42.87,42.87,42.79,42.8,42331.0,39.1769,39.1769,39.1038,39.1129,42331.0
2019-03-29 14:40:00,42.8,42.85,42.75,42.84,56938.0,39.1129,39.1586,39.0672,39.1494,56938.0
2019-03-29 14:50:00,42.84,42.94,42.84,42.91,52262.0,39.1494,39.2408,39.1494,39.2134,52262.0
2019-03-29 15:00:00,42.91,42.96,42.83,42.86,70725.0,39.2134,39.2591,39.1403,39.1677,70725.0
2019-03-29 15:10:00,42.86,42.93,42.84,42.9,82029.0,39.1677,39.2317,39.1494,39.2043,82029.0
2019-03-29 15:20:00,42.91,42.91,42.81,42.84,93703.0,39.2134,39.2134,39.122,39.1494,93703.0
2019-03-29 15:30:00,42.84,42.88,42.8,42.87,191184.0,39.1494,39.186,39.1129,39.1769,191184.0
2019-03-29 15:40:00,42.87,42.88,42.76,42.79,255957.0,39.1769,39.186,39.0763,39.1038,255957.0
2019-03-29 15:50:00,42.79,42.81,42.72,42.77,712729.0,39.1038,39.122,39.0398,39.0855,712729.0
2019-04-01 09:30:00,43.35,43.52,43.2,43.49,258311.0,39.6155,39.7709,39.4784,39.7435,258311.0
2019-04-01 09:40:00,43.5,43.61,43.28,43.36,138424.0,39.7526,39.8531,39.5515,39.6247,138424.0
2019-04-01 09:50:00,43.35,43.57,43.31,43.39,94232.0,39.6155,39.8166,39.579,39.6521,94232.0
2019-04-01 10:00:00,43.41,43.96,43.4,43.95,193969.0,39.6703,40.173,39.6612,40.1638,193969.0
2019-04-01 10:10:00,43.96,44.04,43.86,44.04,101492.0,40.173,40.2461,40.0816,40.2461,101492.0
2019-04-01 10:20:00,44.03,44.16,43.98,44.13,96704.0,40.2369,40.3557,40.1912,40.3283,96704.0
2019-04-01 10:30:00,44.14,44.17,43.96,43.98,94172.0,40.3375,40.3649,40.173,40.1912,94172.0
2019-04-01 10:40:00,43.99,44.07,43.96,43.98,60349.0,40.2004,40.2735,40.173,40.1912,60349.0
2019-04-01 10:50:00,43.97,44.01,43.85,43.85,37223.0,40.1821,40.2187,40.0724,40.0724,37223.0
2019-04-01 11:00:00,43.85,43.86,43.74,43.77,58329.0,40.0724,40.0816,39.9719,39.9993,58329.0
2019-04-01 11:10:00,43.77,43.88,43.75,43.88,69511.0,39.9993,40.0999,39.9811,40.0999,69511.0
2019-04-01 11:20:00,43.88,43.99,43.83,43.96,61658.0,40.0999,40.2004,40.0542,40.173,61658.0
2019-04-01 11:30:00,43.96,43.97,43.85,43.86,118426.0,40.173,40.1821,40.0724,40.0816,118426.0
2019-04-01 11:40:00,43.86,43.9,43.79,43.83,48699.0,40.0816,40.1181,40.0176,40.0542,48699.0
2019-04-01 11:50:00,43.83,43.94,43.82,43.88,37803.0,40.0542,40.1547,40.045,40.0999,37803.0
2019-04-01 12:00:00,43.89,43.89,43.8,43.82,39022.0,40.109,40.109,40.0267,40.045,39022.0
2019-04-01 12:10:00,43.8,43.88,43.78,43.84,55431.0,40.0267,40.0999,40.0085,40.0633,55431.0
2019-04-01 12:20:00,43.84,43.91,43.82,43.86,43300.0,40.0633,40.1273,40.045,40.0816,43300.0
2019-04-01 12:30:00,43.86,43.88,43.74,43.81,77507.0,40.0816,40.0999,39.9719,40.0359,77507.0
2019-04-01 12:40:00,43.81,43.88,43.8,43.83,37826.0,40.0359,40.0999,40.0267,40.0542,37826.0
2019-04-01 12:50:00,43.83,43.87,43.8,43.87,47429.0,40.0542,40.0907,40.0267,40.0907,47429.0
2019-04-01 13:00:00,43.87,43.92,43.85,43.9,64217.0,40.0907,40.1364,40.0724,40.1181,64217.0
2019-04-01 13:10:00,43.9,43.93,43.86,43.9,47597.0,40.1181,40.1455,40.0816,40.1181,47597.0
2019-04-01 13:20:00,43.89,43.94,43.85,43.91,45938.0,40.109,40.1547,40.0724,40.1273,45938.0
2019-04-01 13:30:00,43.91,44.08,43.9,44.08,161882.0,40.1273,40.2826,40.1181,40.2826,161882.0
2019-04-01 13:40:00,44.08,44.12,44.06,44.06,61192.0,40.2826,40.3192,40.2643,40.2643,61192.0
2019-04-01 13:50:00,44.07,44.11,44.04,44.07,54602.0,40.2735,40.31,40.2461,40.2735,54602.0
2019-04-01 14:00:00,44.07,44.15,44.05,44.15,60260.0,40.2735,40.3466,40.2552,40.3466,60260.0
2019-04-01 14:10:00,44.15,44.19,44.11,44.19,89976.0,40.3466,40.3831,40.31,40.3831,89976.0
2019-04-01 14:20:00,44.17,44.24,44.12,44.15,133752.0,40.3649,40.4288,40.3192,40.3466,133752.0
2019-04-01 14:30:00,44.14,44.16,44.06,44.08,145737.0,40.3375,40.3557,40.2643,40.2826,145737.0
2019-04-01 14:40:00,44.09,44.13,44.03,44.04,102033.0,40.2918,40.3283,40.2369,40.2461,102033.0
2019-04-01 14:50:00,44.03,44.11,44.02,44.04,75373.0,40.2369,40.31,40.2278,40.2461,75373.0
2019-04-01 15:00:00,44.04,44.04,43.94,43.97,97073.0,40.2461,40.2461,40.1547,40.1821,97073.0
2019-04-01 15:10:00,43.96,44.08,43.94,44.08,82947.0,40.173,40.2826,40.1547,40.2826,82947.0
2019-04-01 15:20:00,44.08,44.11,44.05,44.11,114569.0,40.2826,40.31,40.2552,40.31,114569.0
2019-04-01 15:30:00,44.11,44.14,44.05,44.13,126039.0,40.31,40.3375,40.2552,40.3283,126039.0
2019-04-01 15:40:00,44.13,44.21,44.03,44.21,214044.0,40.3283,40.4014,40.2369,40.4014,214044.0
2019-04-01 15:50:00,44.21,44.21,44.13,44.13,630267.0,40.4014,40.4014,40.3283,40.3283,630267.0
2019-04-02 09:30:00,43.88,44.0,43.68,43.86,143548.0,40.0999,40.2095,39.9171,40.0816,143548.0
2019-04-02 09:40:00,43.84,44.2,43.78,44.13,113304.0,40.0633,40.3923,40.0085,40.3283,113304.0
2019-04-02 09:50:00,44.12,44.33,43.98,44.31,195524.0,40.3192,40.5111,40.1912,40.4928,195524.0
2019-04-02 10:00:00,44.31,44.31,44.07,44.16,125022.0,40.4928,40.4928,40.2735,40.3557,125022.0
2019-04-02 10:10:00,44.16,44.19,44.09,44.19,70896.0,40.3557,40.3831,40.2918,40.3831,70896.0
2019-04-02 10:20:00,44.19,44.27,44.17,44.25,77169.0,40.3831,40.4563,40.3649,40.438,77169.0
2019-04-02 10:30:00,44.25,44.29,44.2,44.2,61833.0,40.438,40.4745,40.3923,40.3923,61833.0
2019-04-02 10:40:00,44.2,44.24,44.13,44.16,189959.0,40.3923,40.4288,40.3283,40.3557,189959.0
2019-04-02 10:50:00,44.16,44.22,44.03,44.04,42388.0,40.3557,40.4106,40.2369,40.2461,42388.0
2019-04-02 11:00:00,44.03,44.05,43.93,44.0,59995.0,40.2369,40.2552,40.1455,40.2095,59995.0
2019-04-02 11:10:00,43.99,44.16,43.95,44.16,54024.0,40.2004,40.3557,40.1638,40.3557,54024.0
2019-04-02 11:20:00,44.16,44.24,44.14,44.24,70891.0,40.3557,40.4288,40.3375,40.4288,70891.0
2019-04-02 11:30:00,44.25,44.27,44.18,44.2,59646.0,40.438,40.4563,40.374,40.3923,59646.0
2019-04-02 11:40:00,44.21,44.27,44.19,44.23,51005.0,40.4014,40.4563,40.3831,40.4197,51005.0
2019-04-02 11:50:00,44.23,44.36,44.23,44.26,46088.0,40.4197,40.5385,40.4197,40.4471,46088.0
2019-04-02 12:00:00,44.26,44.34,44.26,44.27,50648.0,40.4471,40.5202,40.4471,40.4563,50648.0
2019-04-02 12:10:00,44.27,44.29,44.22,44.23,34871.0,40.4563,40.4745,40.4106,40.4197,34871.0
2019-04-02 12:20:00,44.23,44.26,44.15,44.19,104709.0,40.4197,40.4471,40.3466,40.3831,104709.0
2019-04-02 12:30:00,44.19,44.28,44.18,44.27,49470.0,40.3831,40.4654,40.374,40.4563,49470.0
2019-04-02 12:40:00,44.27,44.29,44.19,44.26,40127.0,40.4563,40.4745,40.3831,40.4471,40127.0
2019-04-02 12:50:00,44.27,44.31,44.22,44.29,41130.0,40.4563,40.4928,40.4106,40.4745,41130.0
2019-04-02 13:00:00,44.29,44.34,44.24,44.32,66728.0,40.4745,40.5202,40.4288,40.5019,66728.0
2019-04-02 13:10:00,44.32,44.32,44.26,44.28,39060.0,40.5019,40.5019,40.4471,40.4654,39060.0
2019-04-02 13:20:00,44.27,44.3,44.22,44.23,48061.0,40.4563,40.4837,40.4106,40.4197,48061.0
2019-04-02 13:30:00,44.23,44.3,44.18,44.29,40156.0,40.4197,40.4837,40.374,40.4745,40156.0
2019-04-02 13:40:00,44.28,44.3,44.23,44.25,51071.0,40.4654,40.4837,40.4197,40.438,51071.0
2019-04-02 13:50:00,44.25,44.28,44.22,44.27,88884.0,40.438,40.4654,40.4106,40.4563,88884.0
2019-04-02 14:00:00,44.27,44.34,44.26,44.26,78651.0,40.4563,40.5202,40.4471,40.4471,78651.0
2019-04-02 14:10:00,44.26,44.29,44.24,44.26,78637.0,40.4471,40.4745,40.4288,40.4471,78637.0
2019-04-02 14:20:00,44.26,44.33,44.26,44.3,76560.0,40.4471,40.5111,40.4471,40.4837,76560.0
2019-04-02 14:30:00,44.3,44.34,44.28,44.3,61645.0,40.4837,40.5202,40.4654,40.4837,61645.0
2019-04-02 14:40:00,44.3,44.32,44.26,44.27,52767.0,40.4837,40.5019,40.4471,40.4563,52767.0
2019-04-02 14:50:00,44.27,44.32,44.26,44.31,68083.0,40.4563,40.5019,40.4471,40.4928,68083.0
2019-04-02 15:00:00,44.31,44.37,44.29,44.35,83634.0,40.4928,40.5476,40.4745,40.5294,83634.0
2019-04-02 15:10:00,44.35,44.4,44.33,44.37,59210.0,40.5294,40.5751,40.5111,40.5476,59210.0
2019-04-02 15:20:00,44.38,44.41,44.36,44.39,60962.0,40.5568,40.5842,40.5385,40.5659,60962.0
2019-04-02 15:30:00,44.39,44.39,44.34,44.36,103375.0,40.5659,40.5659,40.5202,40.5385,103375.0
2019-04-02 15:40:00,44.36,44.4,44.35,44.38,146392.0,40.5385,40.5751,40.5294,40.5568,146392.0
2019-04-02 15:50:00,44.39,44.42,44.37,44.38,427941.0,40.5659,40.5933,40.5476,40.5568,427941.0
2019-04-03 09:30:00,44.89,44.95,44.68,44.85,476214.0,41.0228,41.0777,40.8309,40.9863,476214.0
2019-04-03 09:40:00,44.84,44.92,44.64,44.7,160134.0,40.9772,41.0503,40.7944,40.8492,160134.0
2019-04-03 09:50:00,44.71,44.84,44.69,44.81,149293.0,40.8584,40.9772,40.8401,40.9497,149293.0
2019-04-03 10:00:00,44.8,44.9,44.73,44.82,434302.0,40.9406,41.032,40.8766,40.9589,434302.0
2019-04-03 10:10:00,44.83,44.89,44.79,44.83,114002.0,40.968,41.0228,40.9315,40.968,114002.0
2019-04-03 10:20:00,44.83,44.89,44.83,44.86,82944.0,40.968,41.0228,40.968,40.9954,82944.0
2019-04-03 10:30:00,44.85,44.87,44.79,44.84,59381.0,40.9863,41.0046,40.9315,40.9772,59381.0
2019-04-03 10:40:00,44.85,44.89,44.83,44.85,63922.0,40.9863,41.0228,40.968,40.9863,63922.0
2019-04-03 10:50:00,44.85,44.95,44.84,44.86,93508.0,40.9863,41.0777,40.9772,40.9954,93508.0
2019-04-03 11:00:00,44.86,44.89,44.82,44.84,89518.0,40.9954,41.0228,40.9589,40.9772,89518.0
2019-04-03 11:10:00,44.84,44.87,44.78,44.8,224518.0,40.9772,41.0046,40.9223,40.9406,224518.0
2019-04-03 11:20:00,44.8,44.83,44.71,44.75,100061.0,40.9406,40.968,40.8584,40.8949,100061.0
2019-04-03 11:30:00,44.75,44.79,44.7,44.71,138012.0,40.8949,40.9315,40.8492,40.8584,138012.0
2019-04-03 11:40:00,44.71,44.82,44.7,44.81,74868.0,40.8584,40.9589,40.8492,40.9497,74868.0
2019-04-03 11:50:00,44.82,44.89,44.79,44.86,84217.0,40.9589,41.0228,40.9315,40.9954,84217.0
2019-04-03 12:00:00,44.86,44.87,44.79,44.84,74811.0,40.9954,41.0046,40.9315,40.9772,74811.0
2019-04-03 12:10:00,44.84,44.84,44.78,44.8,79284.0,40.9772,40.9772,40.9223,40.9406,79284.0
2019-04-03 12:20:00,44.79,44.85,44.75,44.84,70556.0,40.9315,40.9863,40.8949,40.9772,70556.0
2019-04-03 12:30:00,44.84,44.85,44.77,44.8,60121.0,40.9772,40.9863,40.9132,40.9406,60121.0
2019-04-03 12:40:00,44.8,44.82,44.73,44.75,86790.0,40.9406,40.9589,40.8766,40.8949,86790.0
2019-04-03 12:50:00,44.75,44.76,44.66,44.67,96062.0,40.8949,40.904,40.8127,40.8218,96062.0
2019-04-03 13:00:00,44.66,44.73,44.65,44.72,61172.0,40.8127,40.8766,40.8035,40.8675,61172.0
2019-04-03 13:10:00,44.72,44.73,44.69,44.72,54992.0,40.8675,40.8766,40.8401,40.8675,54992.0
2019-04-03 13:20:00,44.71,44.75,44.7,44.73,47809.0,40.8584,40.8949,40.8492,40.8766,47809.0
2019-04-03 13:30:00,44.73,44.74,44.71,44.72,62799.0,40.8766,40.8858,40.8584,40.8675,62799.0
2019-04-03 13:40:00,44.72,44.75,44.7,44.73,86858.0,40.8675,40.8949,40.8492,40.8766,86858.0
2019-04-03 13:50:00,44.72,44.73,44.69,44.7,80526.0,40.8675,40.8766,40.8401,40.8492,80526.0
2019-04-03 14:00:00,44.71,44.72,44.63,44.65,151229.0,40.8584,40.8675,40.7852,40.8035,151229.0
2019-04-03 14:10:00,44.63,44.65,44.6,44.64,74472.0,40.7852,40.8035,40.7578,40.7944,74472.0
2019-04-03 14:20:00,44.65,44.69,44.65,44.68,50927.0,40.8035,40.8401,40.8035,40.8309,50927.0
2019-04-03 14:30:00,44.67,44.68,44.59,44.59,65589.0,40.8218,40.8309,40.7487,40.7487,65589.0
2019-04-03 14:40:00,44.59,44.62,44.55,44.59,90984.0,40.7487,40.7761,40.7121,40.7487,90984.0
2019-04-03 14:50:00,44.59,44.63,44.58,44.6,98751.0,40.7487,40.7852,40.7396,40.7578,98751.0
2019-04-03 15:00:00,44.6,44.63,44.56,44.58,83017.0,40.7578,40.7852,40.7213,40.7396,83017.0
2019-04-03 15:10:00,44.57,44.57,44.48,44.51,120991.0,40.7304,40.7304,40.6482,40.6756,120991.0
2019-04-03 15:20:00,44.51,44.55,44.42,44.55,212499.0,40.6756,40.7121,40.5933,40.7121,212499.0
2019-04-03 15:30:00,44.54,44.71,44.51,44.6,346627.0,40.703,40.8584,40.6756,40.7578,346627.0
2019-04-03 15:40:00,44.59,44.64,44.57,44.63,205316.0,40.7487,40.7944,40.7304,40.7852,205316.0
2019-04-03 15:50:00,44.62,44.67,44.61,44.63,385303.0,40.7761,40.8218,40.767,40.7852,385303.0
2019-04-04 09:30:00,44.75,44.91,44.63,44.82,186659.0,40.8949,41.0411,40.7852,40.9589,186659.0
2019-04-04 09:40:00,44.82,44.85,44.68,44.82,152592.0,40.9589,40.9863,40.8309,40.9589,152592.0
2019-04-04 09:50:00,44.83,44.88,44.74,44.8,123428.0,40.968,41.0137,40.8858,40.9406,123428.0
2019-04-04 10:00:00,44.8,44.84,44.71,44.73,133837.0,40.9406,40.9772,40.8584,40.8766,133837.0
2019-04-04 10:10:00,44.73,44.85,44.68,44.79,276703.0,40.8766,40.9863,40.8309,40.9315,276703.0
2019-04-04 10:20:00,44.79,44.82,44.73,44.73,73368.0,40.9315,40.9589,40.8766,40.8766,73368.0
2019-04-04 10:30:00,44.73,44.85,44.72,44.8,110496.0,40.8766,40.9863,40.8675,40.9406,110496.0
2019-04-04 10:40:00,44.81,44.89,44.79,44.88,169941.0,40.9497,41.0228,40.9315,41.0137,169941.0
2019-04-04 10:50:00,44.87,44.9,44.82,44.84,221926.0,41.0046,41.032,40.9589,40.9772,221926.0
2019-04-04 11:00:00,44.84,44.96,44.81,44.96,152929.0,40.9772,41.0868,40.9497,41.0868,152929.0
2019-04-04 11:10:00,44.97,44.97,44.78,44.79,96943.0,41.096,41.096,40.9223,40.9315,96943.0
2019-04-04 11:20:00,44.79,44.87,44.74,44.84,84040.0,40.9315,41.0046,40.8858,40.9772,84040.0
2019-04-04 11:30:00,44.84,44.88,44.79,44.86,67225.0,40.9772,41.0137,40.9315,40.9954,67225.0
2019-04-04 11:40:00,44.86,44.86,44.74,44.75,62832.0,40.9954,40.9954,40.8858,40.8949,62832.0
2019-04-04 11:50:00,44.75,44.81,44.69,44.77,162333.0,40.8949,40.9497,40.8401,40.9132,162333.0
2019-04-04 12:00:00,44.77,44.8,44.74,44.75,54329.0,40.9132,40.9406,40.8858,40.8949,54329.0
2019-04-04 12:10:00,44.76,44.8,44.67,44.7,54584.0,40.904,40.9406,40.8218,40.8492,54584.0
2019-04-04 12:20:00,44.7,44.77,44.69,44.76,49716.0,40.8492,40.9132,40.8401,40.904,49716.0
2019-04-04 12:30:00,44.75,44.81,44.74,44.78,52879.0,40.8949,40.9497,40.8858,40.9223,52879.0
2019-04-04 12:40:00,44.78,44.79,44.74,44.77,50280.0,40.9223,40.9315,40.8858,40.9132,50280.0
2019-04-04 12:50:00,44.77,44.87,44.76,44.83,42216.0,40.9132,41.0046,40.904,40.968,42216.0
2019-04-04 13:00:00,44.83,44.85,44.79,44.81,45185.0,40.968,40.9863,40.9315,40.9497,45185.0
2019-04-04 13:10:00,44.8,44.81,44.74,44.8,46618.0,40.9406,40.9497,40.8858,40.9406,46618.0
2019-04-04 13:20:00,44.79,44.8,44.73,44.77,47293.0,40.9315,40.9406,40.8766,40.9132,47293.0
2019-04-04 13:30:00,44.77,44.82,44.76,44.82,34241.0,40.9132,40.9589,40.904,40.9589,34241.0
2019-04-04 13:40:00,44.81,44.84,44.8,44.8,44638.0,40.9497,40.9772,40.9406,40.9406,44638.0
2019-04-04 13:50:00,44.8,44.83,44.77,44.79,35362.0,40.9406,40.968,40.9132,40.9315,35362.0
2019-04-04 14:00:00,44.8,44.81,44.74,44.79,49260.0,40.9406,40.9497,40.8858,40.9315,49260.0
2019-04-04 14:10:00,44.79,44.84,44.78,44.83,47077.0,40.9315,40.9772,40.9223,40.968,47077.0
2019-04-04 14:20:00,44.83,44.84,44.78,44.79,52883.0,40.968,40.9772,40.9223,40.9315,52883.0
2019-04-04 14:30:00,44.79,44.8,44.77,44.79,83915.0,40.9315,40.9406,40.9132,40.9315,83915.0
2019-04-04 14:40:00,44.78,44.85,44.78,44.85,53415.0,40.9223,40.9863,40.9223,40.9863,53415.0
2019-04-04 14:50:00,44.84,44.84,44.79,44.8,70666.0,40.9772,40.9772,40.9315,40.9406,70666.0
2019-04-04 15:00:00,44.8,44.84,44.78,44.8,125647.0,40.9406,40.9772,40.9223,40.9406,125647.0
2019-04-04 15:10:00,44.81,44.85,44.79,44.83,111959.0,40.9497,40.9863,40.9315,40.968,111959.0
2019-04-04 15:20:00,44.82,44.92,44.8,44.88,198400.0,40.9589,41.0503,40.9406,41.0137,198400.0
2019-04-04 15:30:00,44.88,44.9,44.81,44.84,241476.0,41.0137,41.032,40.9497,40.9772,241476.0
2019-04-04 15:40:00,44.84,44.87,44.83,44.84,341522.0,40.9772,41.0046,40.968,40.9772,341522.0
2019-04-04 15:50:00,44.84,44.88,44.82,44.87,915822.0,40.9772,41.0137,40.9589,41.0046,915822.0
2019-04-05 09:30:00,44.95,44.99,44.52,44.52,278494.0,41.0777,41.1142,40.6847,40.6847,278494.0
2019-04-05 09:40:00,44.53,44.59,44.41,44.54,168255.0,40.6939,40.7487,40.5842,40.703,168255.0
2019-04-05 09:50:00,44.54,44.69,44.51,44.63,99800.0,40.703,40.8401,40.6756,40.7852,99800.0
2019-04-05 10:00:00,44.63,44.73,44.6,44.73,107124.0,40.7852,40.8766,40.7578,40.8766,107124.0
2019-04-05 10:10:00,44.72,44.72,44.51,44.56,141816.0,40.8675,40.8675,40.6756,40.7213,141816.0
2019-04-05 10:20:00,44.55,44.64,44.52,44.54,158847.0,40.7121,40.7944,40.6847,40.703,158847.0
2019-04-05 10:30:00,44.55,44.65,44.54,44.62,198848.0,40.7121,40.8035,40.703,40.7761,198848.0
2019-04-05 10:40:00,44.62,44.8,44.6,44.78,105096.0,40.7761,40.9406,40.7578,40.9223,105096.0
2019-04-05 10:50:00,44.77,44.79,44.58,44.61,348273.0,40.9132,40.9315,40.7396,40.767,348273.0
2019-04-05 11:00:00,44.61,44.62,44.49,44.56,211510.0,40.767,40.7761,40.6573,40.7213,211510.0
2019-04-05 11:10:00,44.57,44.67,44.56,44.61,76021.0,40.7304,40.8218,40.7213,40.767,76021.0
2019-04-05 11:20:00,44.61,44.64,44.52,44.58,73718.0,40.767,40.7944,40.6847,40.7396,73718.0
2019-04-05 11:30:00,44.58,44.62,44.54,44.54,109400.0,40.7396,40.7761,40.703,40.703,109400.0
2019-04-05 11:40:00,44.54,44.6,44.54,44.55,108869.0,40.703,40.7578,40.703,40.7121,108869.0
2019-04-05 11:50:00,44.54,44.57,44.51,44.52,132077.0,40.703,40.7304,40.6756,40.6847,132077.0
2019-04-05 12:00:00,44.51,44.61,44.51,44.59,61371.0,40.6756,40.767,40.6756,40.7487,61371.0
2019-04-05 12:10:00,44.59,44.61,44.56,44.58,145940.0,40.7487,40.767,40.7213,40.7396,145940.0
2019-04-05 12:20:00,44.58,44.6,44.56,44.59,34324.0,40.7396,40.7578,40.7213,40.7487,34324.0
2019-04-05 12:30:00,44.59,44.59,44.48,44.48,104695.0,40.7487,40.7487,40.6482,40.6482,104695.0
2019-04-05 12:40:00,44.48,44.59,44.48,44.59,53270.0,40.6482,40.7487,40.6482,40.7487,53270.0
2019-04-05 12:50:00,44.59,44.59,44.54,44.54,57148.0,40.7487,40.7487,40.703,40.703,57148.0
2019-04-05 13:00:00,44.54,44.6,44.54,44.58,91461.0,40.703,40.7578,40.703,40.7396,91461.0
2019-04-05 13:10:00,44.57,44.58,44.53,44.55,123000.0,40.7304,40.7396,40.6939,40.7121,123000.0
2019-04-05 13:20:00,44.55,44.56,44.5,44.52,83525.0,40.7121,40.7213,40.6664,40.6847,83525.0
2019-04-05 13:30:00,44.52,44.54,44.48,44.5,106868.0,40.6847,40.703,40.6482,40.6664,106868.0
2019-04-05 13:40:00,44.5,44.51,44.48,44.51,25903.0,40.6664,40.6756,40.6482,40.6756,25903.0
2019-04-05 13:50:00,44.51,44.52,44.48,44.5,59951.0,40.6756,40.6847,40.6482,40.6664,59951.0
2019-04-05 14:00:00,44.51,44.53,44.49,44.51,52715.0,40.6756,40.6939,40.6573,40.6756,52715.0
2019-04-05 14:10:00,44.51,44.57,44.49,44.54,100178.0,40.6756,40.7304,40.6573,40.703,100178.0
2019-04-05 14:20:00,44.54,44.54,44.48,44.52,88931.0,40.703,40.703,40.6482,40.6847,88931.0
2019-04-05 14:30:00,44.52,44.56,44.49,44.56,87050.0,40.6847,40.7213,40.6573,40.7213,87050.0
2019-04-05 14:40:00,44.56,44.58,44.54,44.58,78698.0,40.7213,40.7396,40.703,40.7396,78698.0
2019-04-05 14:50:00,44.58,44.6,44.54,44.54,127903.0,40.7396,40.7578,40.703,40.703,127903.0
2019-04-05 15:00:00,44.55,44.57,44.53,44.54,103271.0,40.7121,40.7304,40.6939,40.703,103271.0
2019-04-05 15:10:00,44.54,44.56,44.5,44.56,79689.0,40.703,40.7213,40.6664,40.7213,79689.0
2019-04-05 15:20:00,44.56,44.58,44.54,44.55,196592.0,40.7213,40.7396,40.703,40.7121,196592.0
2019-04-05 15:30:00,44.55,44.57,44.46,44.5,238780.0,40.7121,40.7304,40.6299,40.6664,238780.0
2019-04-05 15:40:00,44.5,44.52,44.46,44.51,607063.0,40.6664,40.6847,40.6299,40.6756,607063.0
2019-04-05 15:50:00,44.5,44.57,44.47,44.54,889103.0,40.6664,40.7304,40.639,40.703,889103.0
2019-04-08 09:30:00,44.34,44.49,44.13,44.17,272049.0,40.5202,40.6573,40.3283,40.3649,272049.0
2019-04-08 09:40:00,44.18,44.47,44.17,44.36,249759.0,40.374,40.639,40.3649,40.5385,249759.0
2019-04-08 09:50:00,44.36,44.4,44.3,44.35,115989.0,40.5385,40.5751,40.4837,40.5294,115989.0
2019-04-08 10:00:00,44.34,44.41,44.25,44.34,143808.0,40.5202,40.5842,40.438,40.5202,143808.0
2019-04-08 10:10:00,44.35,44.46,44.34,44.44,103481.0,40.5294,40.6299,40.5202,40.6116,103481.0
2019-04-08 10:20:00,44.44,44.51,44.41,44.49,59125.0,40.6116,40.6756,40.5842,40.6573,59125.0
2019-04-08 10:30:00,44.5,44.51,44.44,44.5,78608.0,40.6664,40.6756,40.6116,40.6664,78608.0
2019-04-08 10:40:00,44.49,44.56,44.45,44.53,83871.0,40.6573,40.7213,40.6207,40.6939,83871.0
2019-04-08 10:50:00,44.54,44.59,44.48,44.53,69079.0,40.703,40.7487,40.6482,40.6939,69079.0
2019-04-08 11:00:00,44.52,44.55,44.41,44.41,66225.0,40.6847,40.7121,40.5842,40.5842,66225.0
2019-04-08 11:10:00,44.42,44.43,44.32,44.32,62095.0,40.5933,40.6025,40.5019,40.5019,62095.0
2019-04-08 11:20:00,44.32,44.42,44.29,44.42,81995.0,40.5019,40.5933,40.4745,40.5933,81995.0
2019-04-08 11:30:00,44.43,44.54,44.42,44.49,68234.0,40.6025,40.703,40.5933,40.6573,68234.0
2019-04-08 11:40:00,44.48,44.51,44.4,44.44,212456.0,40.6482,40.6756,40.5751,40.6116,212456.0
2019-04-08 11:50:00,44.43,44.44,44.38,44.39,54429.0,40.6025,40.6116,40.5568,40.5659,54429.0
2019-04-08 12:00:00,44.39,44.41,44.32,44.38,179797.0,40.5659,40.5842,40.5019,40.5568,179797.0
2019-04-08 12:10:00,44.38,44.41,44.35,44.37,67983.0,40.5568,40.5842,40.5294,40.5476,67983.0
2019-04-08 12:20:00,44.37,44.43,44.33,44.38,181575.0,40.5476,40.6025,40.5111,40.5568,181575.0
2019-04-08 12:30:00,44.38,44.4,44.32,44.36,76757.0,40.5568,40.5751,40.5019,40.5385,76757.0
2019-04-08 12:40:00,44.36,44.38,44.32,44.34,31870.0,40.5385,40.5568,40.5019,40.5202,31870.0
2019-04-08 12:50:00,44.34,44.39,44.33,44.39,43813.0,40.5202,40.5659,40.5111,40.5659,43813.0
2019-04-08 13:00:00,44.39,44.4,44.35,44.39,58512.0,40.5659,40.5751,40.5294,40.5659,58512.0
2019-04-08 13:10:00,44.4,44.44,44.37,44.37,134240.0,40.5751,40.6116,40.5476,40.5476,134240.0
2019-04-08 13:20:00,44.38,44.43,44.37,44.39,38270.0,40.5568,40.6025,40.5476,40.5659,38270.0
2019-04-08 13:30:00,44.38,44.4,44.36,44.4,67832.0,40.5568,40.5751,40.5385,40.5751,67832.0
2019-04-08 13:40:00,44.4,44.47,44.36,44.46,131464.0,40.5751,40.639,40.5385,40.6299,131464.0
2019-04-08 13:50:00,44.45,44.52,44.44,44.48,194329.0,40.6207,40.6847,40.6116,40.6482,194329.0
2019-04-08 14:00:00,44.48,44.59,44.47,44.57,108776.0,40.6482,40.7487,40.639,40.7304,108776.0
2019-04-08 14:10:00,44.57,44.62,44.46,44.47,377809.0,40.7304,40.7761,40.6299,40.639,377809.0
2019-04-08 14:20:00,44.48,44.55,44.47,44.51,215765.0,40.6482,40.7121,40.639,40.6756,215765.0
2019-04-08 14:30:00,44.51,44.54,44.49,44.49,349124.0,40.6756,40.703,40.6573,40.6573,349124.0
2019-04-08 14:40:00,44.5,44.53,44.44,44.49,604462.0,40.6664,40.6939,40.6116,40.6573,604462.0
2019-04-08 14:50:00,44.49,44.62,44.49,44.62,261784.0,40.6573,40.7761,40.6573,40.7761,261784.0
2019-04-08 15:00:00,44.61,44.67,44.57,44.59,118719.0,40.767,40.8218,40.7304,40.7487,118719.0
2019-04-08 15:10:00,44.58,44.69,44.58,44.64,56931.0,40.7396,40.8401,40.7396,40.7944,56931.0
2019-04-08 15:20:00,44.65,44.67,44.61,44.64,54464.0,40.8035,40.8218,40.767,40.7944,54464.0
2019-04-08 15:30:00,44.64,44.71,44.61,44.69,127764.0,40.7944,40.8584,40.767,40.8401,127764.0
2019-04-08 15:40:00,44.69,44.75,44.68,44.71,151058.0,40.8401,40.8949,40.8309,40.8584,151058.0
2019-04-08 15:50:00,44.72,44.79,44.71,44.77,567597.0,40.8675,40.9315,40.8584,40.9132,567597.0
2019-04-09 09:30:00,44.3,44.52,44.15,44.19,268191.0,40.4837,40.6847,40.3466,40.3831,268191.0
2019-04-09 09:40:00,44.18,44.37,44.08,44.35,166266.0,40.374,40.5476,40.2826,40.5294,166266.0
2019-04-09 09:50:00,44.37,44.54,44.36,44.47,175908.0,40.5476,40.703,40.5385,40.639,175908.0
2019-04-09 10:00:00,44.48,44.52,44.39,44.46,157148.0,40.6482,40.6847,40.5659,40.6299,157148.0
2019-04-09 10:10:00,44.44,44.51,44.37,44.41,111284.0,40.6116,40.6756,40.5476,40.5842,111284.0
2019-04-09 10:20:00,44.41,44.52,44.35,44.48,117919.0,40.5842,40.6847,40.5294,40.6482,117919.0
2019-04-09 10:30:00,44.47,44.49,44.39,44.4,124114.0,40.639,40.6573,40.5659,40.5751,124114.0
2019-04-09 10:40:00,44.39,44.42,44.28,44.3,110206.0,40.5659,40.5933,40.4654,40.4837,110206.0
2019-04-09 10:50:00,44.3,44.48,44.3,44.46,153442.0,40.4837,40.6482,40.4837,40.6299,153442.0
2019-04-09 11:00:00,44.47,44.48,44.38,44.41,59650.0,40.639,40.6482,40.5568,40.5842,59650.0
2019-04-09 11:10:00,44.42,44.48,44.36,44.43,65796.0,40.5933,40.6482,40.5385,40.6025,65796.0
2019-04-09 11:20:00,44.43,44.46,44.32,44.36,83807.0,40.6025,40.6299,40.5019,40.5385,83807.0
2019-04-09 11:30:00,44.36,44.5,44.35,44.5,299045.0,40.5385,40.6664,40.5294,40.6664,299045.0
2019-04-09 11:40:00,44.5,44.51,44.45,44.49,78601.0,40.6664,40.6756,40.6207,40.6573,78601.0
2019-04-09 11:50:00,44.49,44.57,44.47,44.54,58688.0,40.6573,40.7304,40.639,40.703,58688.0
2019-04-09 12:00:00,44.53,44.58,44.49,44.58,161100.0,40.6939,40.7396,40.6573,40.7396,161100.0
2019-04-09 12:10:00,44.58,44.63,44.56,44.61,104918.0,40.7396,40.7852,40.7213,40.767,104918.0
2019-04-09 12:20:00,44.6,44.62,44.52,44.54,105416.0,40.7578,40.7761,40.6847,40.703,105416.0
2019-04-09 12:30:00,44.54,44.56,44.5,44.51,40636.0,40.703,40.7213,40.6664,40.6756,40636.0
2019-04-09 12:40:00,44.51,44.53,44.46,44.46,31340.0,40.6756,40.6939,40.6299,40.6299,31340.0
2019-04-09 12:50:00,44.47,44.49,44.44,44.45,35088.0,40.639,40.6573,40.6116,40.6207,35088.0
2019-04-09 13:00:00,44.45,44.46,44.41,44.45,29712.0,40.6207,40.6299,40.5842,40.6207,29712.0
2019-04-09 13:10:00,44.46,44.51,44.45,44.48,40894.0,40.6299,40.6756,40.6207,40.6482,40894.0
2019-04-09 13:20:00,44.48,44.49,44.42,44.43,42137.0,40.6482,40.6573,40.5933,40.6025,42137.0
2019-04-09 13:30:00,44.43,44.49,44.4,44.46,56760.0,40.6025,40.6573,40.5751,40.6299,56760.0
2019-04-09 13:40:00,44.46,44.49,44.45,44.47,42547.0,40.6299,40.6573,40.6207,40.639,42547.0
2019-04-09 13:50:00,44.47,44.48,44.38,44.41,59086.0,40.639,40.6482,40.5568,40.5842,59086.0
2019-04-09 14:00:00,44.41,44.42,44.34,44.36,64654.0,40.5842,40.5933,40.5202,40.5385,64654.0
2019-04-09 14:10:00,44.35,44.46,44.35,44.43,50920.0,40.5294,40.6299,40.5294,40.6025,50920.0
2019-04-09 14:20:00,44.43,44.45,44.38,44.4,60570.0,40.6025,40.6207,40.5568,40.5751,60570.0
2019-04-09 14:30:00,44.4,44.45,44.39,44.43,47250.0,40.5751,40.6207,40.5659,40.6025,47250.0
2019-04-09 14:40:00,44.44,44.44,44.3,44.38,92056.0,40.6116,40.6116,40.4837,40.5568,92056.0
2019-04-09 14:50:00,44.39,44.39,44.31,44.33,59430.0,40.5659,40.5659,40.4928,40.5111,59430.0
2019-04-09 15:00:00,44.32,44.38,44.32,44.35,63676.0,40.5019,40.5568,40.5019,40.5294,63676.0
2019-04-09 15:10:00,44.36,44.41,44.34,44.38,96306.0,40.5385,40.5842,40.5202,40.5568,96306.0
2019-04-09 15:20:00,44.38,44.38,44.27,44.31,161885.0,40.5568,40.5568,40.4563,40.4928,161885.0
2019-04-09 15:30:00,44.3,44.39,44.3,44.39,145587.0,40.4837,40.5659,40.4837,40.5659,145587.0
2019-04-09 15:40:00,44.39,44.43,44.38,44.41,135754.0,40.5659,40.6025,40.5568,40.5842,135754.0
2019-04-09 15:50:00,44.4,44.46,44.34,44.44,676757.0,40.5751,40.6299,40.5202,40.6116,676757.0
2019-04-10 09:30:00,44.47,44.47,44.14,44.14,169050.0,40.639,40.639,40.3375,40.3375,169050.0
2019-04-10 09:40:00,44.13,44.2,44.03,44.08,146218.0,40.3283,40.3923,40.2369,40.2826,146218.0
2019-04-10 09:50:00,44.08,44.22,44.08,44.18,127428.0,40.2826,40.4106,40.2826,40.374,127428.0
2019-04-10 10:00:00,44.17,44.22,44.11,44.12,170818.0,40.3649,40.4106,40.31,40.3192,170818.0
2019-04-10 10:10:00,44.11,44.22,44.09,44.22,241186.0,40.31,40.4106,40.2918,40.4106,241186.0
2019-04-10 10:20:00,44.23,44.27,44.11,44.14,59989.0,40.4197,40.4563,40.31,40.3375,59989.0
2019-04-10 10:30:00,44.14,44.22,44.12,44.14,72662.0,40.3375,40.4106,40.3192,40.3375,72662.0
2019-04-10 10:40:00,44.13,44.18,43.97,44.02,106707.0,40.3283,40.374,40.1821,40.2278,106707.0
2019-04-10 10:50:00,44.02,44.05,43.97,43.99,83660.0,40.2278,40.2552,40.1821,40.2004,83660.0
2019-04-10 11:00:00,43.99,44.15,43.99,44.09,100547.0,40.2004,40.3466,40.2004,40.2918,100547.0
2019-04-10 11:10:00,44.08,44.13,44.04,44.1,121353.0,40.2826,40.3283,40.2461,40.3009,121353.0
2019-04-10 11:20:00,44.11,44.15,44.08,44.11,50370.0,40.31,40.3466,40.2826,40.31,50370.0
2019-04-10 11:30:00,44.12,44.22,44.11,44.2,64701.0,40.3192,40.4106,40.31,40.3923,64701.0
2019-04-10 11:40:00,44.2,44.25,44.18,44.2,87668.0,40.3923,40.438,40.374,40.3923,87668.0
2019-04-10 11:50:00,44.2,44.23,44.11,44.19,69744.0,40.3923,40.4197,40.31,40.3831,69744.0
2019-04-10 12:00:00,44.2,44.24,44.18,44.19,70684.0,40.3923,40.4288,40.374,40.3831,70684.0
2019-04-10 12:10:00,44.18,44.18,44.15,44.18,27012.0,40.374,40.374,40.3466,40.374,27012.0
2019-04-10 12:20:00,44.17,44.29,44.15,44.28,62639.0,40.3649,40.4745,40.3466,40.4654,62639.0
2019-04-10 12:30:00,44.28,44.28,44.21,44.26,75177.0,40.4654,40.4654,40.4014,40.4471,75177.0
2019-04-10 12:40:00,44.25,44.26,44.18,44.21,43314.0,40.438,40.4471,40.374,40.4014,43314.0
2019-04-10 12:50:00,44.21,44.24,44.17,44.18,39000.0,40.4014,40.4288,40.3649,40.374,39000.0
2019-04-10 13:00:00,44.19,44.23,44.17,44.21,55351.0,40.3831,40.4197,40.3649,40.4014,55351.0
2019-04-10 13:10:00,44.21,44.25,44.19,44.23,60034.0,40.4014,40.438,40.3831,40.4197,60034.0
2019-04-10 13:20:00,44.23,44.26,44.21,44.23,137219.0,40.4197,40.4471,40.4014,40.4197,137219.0
2019-04-10 13:30:00,44.24,44.28,44.23,44.25,146829.0,40.4288,40.4654,40.4197,40.438,146829.0
2019-04-10 13:40:00,44.24,44.26,44.2,44.22,80480.0,40.4288,40.4471,40.3923,40.4106,80480.0
2019-04-10 13:50:00,44.22,44.3,44.21,44.28,179604.0,40.4106,40.4837,40.4014,40.4654,179604.0
2019-04-10 14:00:00,44.28,44.29,44.17,44.2,251684.0,40.4654,40.4745,40.3649,40.3923,251684.0
2019-04-10 14:10:00,44.2,44.32,44.15,44.3,103956.0,40.3923,40.5019,40.3466,40.4837,103956.0
2019-04-10 14:20:00,44.31,44.39,44.29,44.3,127602.0,40.4928,40.5659,40.4745,40.4837,127602.0
2019-04-10 14:30:00,44.3,44.31,44.23,44.25,162023.0,40.4837,40.4928,40.4197,40.438,162023.0
2019-04-10 14:40:00,44.25,44.34,44.24,44.3,65110.0,40.438,40.5202,40.4288,40.4837,65110.0
2019-04-10 14:50:00,44.3,44.33,44.25,44.25,156082.0,40.4837,40.5111,40.438,40.438,156082.0
2019-04-10 15:00:00,44.26,44.37,44.25,44.32,243910.0,40.4471,40.5476,40.438,40.5019,243910.0
2019-04-10 15:10:00,44.32,44.34,44.28,44.29,183844.0,40.5019,40.5202,40.4654,40.4745,183844.0
2019-04-10 15:20:00,44.3,44.33,44.27,44.28,142716.0,40.4837,40.5111,40.4563,40.4654,142716.0
2019-04-10 15:30:00,44.28,44.34,44.24,44.26,139056.0,40.4654,40.5202,40.4288,40.4471,139056.0
2019-04-10 15:40:00,44.26,44.29,44.24,44.28,126204.0,40.4471,40.4745,40.4288,40.4654,126204.0
2019-04-10 15:50:00,44.27,44.29,44.24,44.28,337144.0,40.4563,40.4745,40.4288,40.4654,337144.0
2019-04-11 09:30:00,44.48,44.5,44.29,44.38,175117.0,40.6482,40.6664,40.4745,40.5568,175117.0
2019-04-11 09:40:00,44.38,44.72,44.35,44.67,266470.0,40.5568,40.8675,40.5294,40.8218,266470.0
2019-04-11 09:50:00,44.66,44.74,44.53,44.56,101245.0,40.8127,40.8858,40.6939,40.7213,101245.0
2019-04-11 10:00:00,44.56,44.61,44.52,44.58,118381.0,40.7213,40.767,40.6847,40.7396,118381.0
2019-04-11 10:10:00,44.58,44.67,44.52,44.64,128110.0,40.7396,40.8218,40.6847,40.7944,128110.0
2019-04-11 10:20:00,44.64,44.7,44.6,44.63,133598.0,40.7944,40.8492,40.7578,40.7852,133598.0
2019-04-11 10:30:00,44.63,44.63,44.53,44.54,85028.0,40.7852,40.7852,40.6939,40.703,85028.0
2019-04-11 10:40:00,44.55,44.59,44.51,44.54,86359.0,40.7121,40.7487,40.6756,40.703,86359.0
2019-04-11 10:50:00,44.54,44.58,44.39,44.4,101711.0,40.703,40.7396,40.5659,40.5751,101711.0
2019-04-11 11:00:00,44.4,44.59,44.38,44.54,87774.0,40.5751,40.7487,40.5568,40.703,87774.0
2019-04-11 11:10:00,44.54,44.58,44.48,44.48,83783.0,40.703,40.7396,40.6482,40.6482,83783.0
2019-04-11 11:20:00,44.48,44.49,44.34,44.37,80728.0,40.6482,40.6573,40.5202,40.5476,80728.0
2019-04-11 11:30:00,44.36,44.36,44.25,44.25,51608.0,40.5385,40.5385,40.438,40.438,51608.0
2019-04-11 11:40:00,44.25,44.25,44.13,44.17,109381.0,40.438,40.438,40.3283,40.3649,109381.0
2019-04-11 11:50:00,44.16,44.22,44.13,44.21,77728.0,40.3557,40.4106,40.3283,40.4014,77728.0
2019-04-11 12:00:00,44.21,44.26,44.18,44.22,62788.0,40.4014,40.4471,40.374,40.4106,62788.0
2019-04-11 12:10:00,44.23,44.25,44.12,44.12,74927.0,40.4197,40.438,40.3192,40.3192,74927.0
2019-04-11 12:20:00,44.12,44.13,44.05,44.08,66982.0,40.3192,40.3283,40.2552,40.2826,66982.0
2019-04-11 12:30:00,44.07,44.15,44.06,44.13,47717.0,40.2735,40.3466,40.2643,40.3283,47717.0
2019-04-11 12:40:00,44.12,44.15,44.07,44.14,43423.0,40.3192,40.3466,40.2735,40.3375,43423.0
2019-04-11 12:50:00,44.14,44.21,44.13,44.16,57098.0,40.3375,40.4014,40.3283,40.3557,57098.0
2019-04-11 13:00:00,44.16,44.25,44.14,44.25,35837.0,40.3557,40.438,40.3375,40.438,35837.0
2019-04-11 13:10:00,44.24,44.3,44.21,44.28,102121.0,40.4288,40.4837,40.4014,40.4654,102121.0
2019-04-11 13:20:00,44.28,44.3,44.26,44.27,49222.0,40.4654,40.4837,40.4471,40.4563,49222.0
2019-04-11 13:30:00,44.27,44.27,44.2,44.25,88131.0,40.4563,40.4563,40.3923,40.438,88131.0
2019-04-11 13:40:00,44.25,44.31,44.24,44.3,49076.0,40.438,40.4928,40.4288,40.4837,49076.0
2019-04-11 13:50:00,44.31,44.42,44.31,44.4,108439.0,40.4928,40.5933,40.4928,40.5751,108439.0
2019-04-11 14:00:00,44.4,44.4,44.35,44.35,92917.0,40.5751,40.5751,40.5294,40.5294,92917.0
2019-04-11 14:10:00,44.36,44.4,44.33,44.34,44477.0,40.5385,40.5751,40.5111,40.5202,44477.0
2019-04-11 14:20:00,44.34,44.35,44.31,44.32,66829.0,40.5202,40.5294,40.4928,40.5019,66829.0
2019-04-11 14:30:00,44.32,44.4,44.31,44.31,318102.0,40.5019,40.5751,40.4928,40.4928,318102.0
2019-04-11 14:40:00,44.32,44.33,44.23,44.25,140696.0,40.5019,40.5111,40.4197,40.438,140696.0
2019-04-11 14:50:00,44.25,44.28,44.21,44.27,83834.0,40.438,40.4654,40.4014,40.4563,83834.0
2019-04-11 15:00:00,44.27,44.33,44.26,44.27,81574.0,40.4563,40.5111,40.4471,40.4563,81574.0
2019-04-11 15:10:00,44.27,44.28,44.22,44.23,84060.0,40.4563,40.4654,40.4106,40.4197,84060.0
2019-04-11 15:20:00,44.23,44.27,44.19,44.23,84563.0,40.4197,40.4563,40.3831,40.4197,84563.0
2019-04-11 15:30:00,44.23,44.26,44.23,44.24,145646.0,40.4197,40.4471,40.4197,40.4288,145646.0
2019-04-11 15:40:00,44.24,44.25,44.19,44.25,213912.0,40.4288,40.438,40.3831,40.438,213912.0
2019-04-11 15:50:00,44.25,44.32,44.24,44.26,563476.0,40.438,40.5019,40.4288,40.4471,563476.0
2019-04-12 09:30:00,44.92,45.77,44.92,45.76,511499.0,41.0503,41.827,41.0503,41.8179,511499.0
2019-04-12 09:40:00,45.77,45.79,45.55,45.72,336394.0,41.827,41.8453,41.626,41.7813,336394.0
2019-04-12 09:50:00,45.71,45.73,45.57,45.59,147327.0,41.7722,41.7905,41.6443,41.6625,147327.0
2019-04-12 10:00:00,45.59,45.61,45.29,45.34,107812.0,41.6625,41.6808,41.3884,41.4341,107812.0
2019-04-12 10:10:00,45.34,45.53,45.34,45.52,107575.0,41.4341,41.6077,41.4341,41.5986,107575.0
2019-04-12 10:20:00,45.53,45.59,45.42,45.46,97869.0,41.6077,41.6625,41.5072,41.5437,97869.0
2019-04-12 10:30:00,45.47,45.47,45.24,45.28,132041.0,41.5529,41.5529,41.3427,41.3792,132041.0
2019-04-12 10:40:00,45.28,45.28,45.1,45.12,191666.0,41.3792,41.3792,41.2148,41.233,191666.0
2019-04-12 10:50:00,45.13,45.35,45.09,45.29,110746.0,41.2422,41.4432,41.2056,41.3884,110746.0
2019-04-12 11:00:00,45.29,45.32,45.23,45.28,59825.0,41.3884,41.4158,41.3336,41.3792,59825.0
2019-04-12 11:10:00,45.28,45.33,45.23,45.24,66403.0,41.3792,41.4249,41.3336,41.3427,66403.0
2019-04-12 11:20:00,45.24,45.27,45.2,45.23,52430.0,41.3427,41.3701,41.3061,41.3336,52430.0
2019-04-12 11:30:00,45.23,45.23,45.1,45.13,70298.0,41.3336,41.3336,41.2148,41.2422,70298.0
2019-04-12 11:40:00,45.13,45.16,45.04,45.05,80014.0,41.2422,41.2696,41.1599,41.1691,80014.0
2019-04-12 11:50:00,45.05,45.13,45.04,45.08,114952.0,41.1691,41.2422,41.1599,41.1965,114952.0
2019-04-12 12:00:00,45.08,45.21,45.05,45.19,63620.0,41.1965,41.3153,41.1691,41.297,63620.0
2019-04-12 12:10:00,45.2,45.35,45.18,45.32,91398.0,41.3061,41.4432,41.2879,41.4158,91398.0
2019-04-12 12:20:00,45.33,45.38,45.31,45.37,73743.0,41.4249,41.4706,41.4067,41.4615,73743.0
2019-04-12 12:30:00,45.36,45.41,45.3,45.36,98947.0,41.4524,41.498,41.3975,41.4524,98947.0
2019-04-12 12:40:00,45.36,45.38,45.28,45.3,65953.0,41.4524,41.4706,41.3792,41.3975,65953.0
2019-04-12 12:50:00,45.3,45.37,45.29,45.36,143467.0,41.3975,41.4615,41.3884,41.4524,143467.0
2019-04-12 13:00:00,45.36,45.42,45.35,45.4,73345.0,41.4524,41.5072,41.4432,41.4889,73345.0
2019-04-12 13:10:00,45.4,45.42,45.37,45.42,55673.0,41.4889,41.5072,41.4615,41.5072,55673.0
2019-04-12 13:20:00,45.41,45.45,45.39,45.43,47038.0,41.498,41.5346,41.4798,41.5163,47038.0
2019-04-12 13:30:00,45.44,45.5,45.4,45.48,54446.0,41.5255,41.5803,41.4889,41.562,54446.0
2019-04-12 13:40:00,45.48,45.49,45.43,45.46,64023.0,41.562,41.5712,41.5163,41.5437,64023.0
2019-04-12 13:50:00,45.47,45.48,45.44,45.44,75754.0,41.5529,41.562,41.5255,41.5255,75754.0
2019-04-12 14:00:00,45.45,45.52,45.44,45.49,151562.0,41.5346,41.5986,41.5255,41.5712,151562.0
2019-04-12 14:10:00,45.49,45.51,45.46,45.51,62729.0,41.5712,41.5894,41.5437,41.5894,62729.0
2019-04-12 14:20:00,45.5,45.54,45.48,45.52,96272.0,41.5803,41.6168,41.562,41.5986,96272.0
2019-04-12 14:30:00,45.53,45.55,45.46,45.47,151847.0,41.6077,41.626,41.5437,41.5529,151847.0
2019-04-12 14:40:00,45.47,45.49,45.42,45.47,127365.0,41.5529,41.5712,41.5072,41.5529,127365.0
2019-04-12 14:50:00,45.47,45.47,45.43,45.47,108431.0,41.5529,41.5529,41.5163,41.5529,108431.0
2019-04-12 15:00:00,45.46,45.51,45.44,45.47,165061.0,41.5437,41.5894,41.5255,41.5529,165061.0
2019-04-12 15:10:00,45.47,45.53,45.46,45.5,188719.0,41.5529,41.6077,41.5437,41.5803,188719.0
2019-04-12 15:20:00,45.5,45.53,45.46,45.5,164462.0,41.5803,41.6077,41.5437,41.5803,164462.0
2019-04-12 15:30:00,45.51,45.51,45.39,45.41,173313.0,41.5894,41.5894,41.4798,41.498,173313.0
2019-04-12 15:40:00,45.42,45.42,45.33,45.41,315095.0,41.5072,41.5072,41.4249,41.498,315095.0
2019-04-12 15:50:00,45.41,45.44,45.34,45.36,720587.0,41.498,41.5255,41.4341,41.4524,720587.0
2019-04-15 09:30:00,46.75,46.75,45.79,45.83,652039.0,42.7226,42.7226,41.8453,41.8819,652039.0
2019-04-15 09:40:00,45.81,46.01,45.6,45.8,205196.0,41.8636,42.0464,41.6717,41.8545,205196.0
2019-04-15 09:50:00,45.79,45.94,45.52,45.56,446862.0,41.8453,41.9824,41.5986,41.6351,446862.0
2019-04-15 10:00:00,45.57,45.68,45.45,45.52,261375.0,41.6443,41.7448,41.5346,41.5986,261375.0
2019-04-15 10:10:00,45.53,45.59,45.45,45.54,205999.0,41.6077,41.6625,41.5346,41.6168,205999.0
2019-04-15 10:20:00,45.55,45.61,45.4,45.41,101244.0,41.626,41.6808,41.4889,41.498,101244.0
2019-04-15 10:30:00,45.41,45.42,45.21,45.27,178582.0,41.498,41.5072,41.3153,41.3701,178582.0
2019-04-15 10:40:00,45.28,45.28,45.0,45.09,200843.0,41.3792,41.3792,41.1234,41.2056,200843.0
2019-04-15 10:50:00,45.1,45.17,45.05,45.06,102483.0,41.2148,41.2787,41.1691,41.1782,102483.0
2019-04-15 11:00:00,45.06,45.11,45.01,45.05,77164.0,41.1782,41.2239,41.1325,41.1691,77164.0
2019-04-15 11:10:00,45.05,45.16,45.02,45.07,89775.0,41.1691,41.2696,41.1416,41.1873,89775.0
2019-04-15 11:20:00,45.08,45.18,45.07,45.18,117965.0,41.1965,41.2879,41.1873,41.2879,117965.0
2019-04-15 11:30:00,45.18,45.21,45.09,45.13,134479.0,41.2879,41.3153,41.2056,41.2422,134479.0
2019-04-15 11:40:00,45.13,45.18,45.11,45.13,45774.0,41.2422,41.2879,41.2239,41.2422,45774.0
2019-04-15 11:50:00,45.13,45.13,44.84,44.85,178509.0,41.2422,41.2422,40.9772,40.9863,178509.0
2019-04-15 12:00:00,44.86,45.0,44.72,44.83,121331.0,40.9954,41.1234,40.8675,40.968,121331.0
2019-04-15 12:10:00,44.83,44.84,44.75,44.8,88721.0,40.968,40.9772,40.8949,40.9406,88721.0
2019-04-15 12:20:00,44.8,44.84,44.63,44.67,84344.0,40.9406,40.9772,40.7852,40.8218,84344.0
2019-04-15 12:30:00,44.67,44.74,44.66,44.7,101165.0,40.8218,40.8858,40.8127,40.8492,101165.0
2019-04-15 12:40:00,44.69,44.71,44.62,44.63,70247.0,40.8401,40.8584,40.7761,40.7852,70247.0
2019-04-15 12:50:00,44.63,44.64,44.5,44.52,144416.0,40.7852,40.7944,40.6664,40.6847,144416.0
2019-04-15 13:00:00,44.52,44.64,44.5,44.64,136809.0,40.6847,40.7944,40.6664,40.7944,136809.0
2019-04-15 13:10:00,44.64,44.7,44.63,44.65,67729.0,40.7944,40.8492,40.7852,40.8035,67729.0
2019-04-15 13:20:00,44.66,44.71,44.65,44.7,63014.0,40.8127,40.8584,40.8035,40.8492,63014.0
2019-04-15 13:30:00,44.71,44.74,44.7,44.73,36825.0,40.8584,40.8858,40.8492,40.8766,36825.0
2019-04-15 13:40:00,44.73,44.74,44.63,44.68,43145.0,40.8766,40.8858,40.7852,40.8309,43145.0
2019-04-15 13:50:00,44.68,44.71,44.64,44.7,28742.0,40.8309,40.8584,40.7944,40.8492,28742.0
2019-04-15 14:00:00,44.7,44.7,44.63,44.66,42865.0,40.8492,40.8492,40.7852,40.8127,42865.0
2019-04-15 14:10:00,44.66,44.72,44.66,44.68,40562.0,40.8127,40.8675,40.8127,40.8309,40562.0
2019-04-15 14:20:00,44.67,44.73,44.66,44.72,48504.0,40.8218,40.8766,40.8127,40.8675,48504.0
2019-04-15 14:30:00,44.72,44.74,44.64,44.67,54026.0,40.8675,40.8858,40.7944,40.8218,54026.0
2019-04-15 14:40:00,44.67,44.75,44.67,44.75,60565.0,40.8218,40.8949,40.8218,40.8949,60565.0
2019-04-15 14:50:00,44.75,44.9,44.74,44.89,75937.0,40.8949,41.032,40.8858,41.0228,75937.0
2019-04-15 15:00:00,44.89,44.92,44.86,44.92,63360.0,41.0228,41.0503,40.9954,41.0503,63360.0
2019-04-15 15:10:00,44.91,44.98,44.91,44.97,106757.0,41.0411,41.1051,41.0411,41.096,106757.0
2019-04-15 15:20:00,44.97,45.04,44.96,45.04,116076.0,41.096,41.1599,41.0868,41.1599,116076.0
2019-04-15 15:30:00,45.03,45.03,44.86,44.92,173166.0,41.1508,41.1508,40.9954,41.0503,173166.0
2019-04-15 15:40:00,44.91,45.01,44.89,44.97,175169.0,41.0411,41.1325,41.0228,41.096,175169.0
2019-04-15 15:50:00,44.97,45.06,44.93,45.05,494219.0,41.096,41.1782,41.0594,41.1691,494219.0
2019-04-16 09:30:00,45.26,45.53,45.16,45.37,187585.0,41.361,41.6077,41.2696,41.4615,187585.0
2019-04-16 09:40:00,45.37,45.49,45.35,45.39,135110.0,41.4615,41.5712,41.4432,41.4798,135110.0
2019-04-16 09:50:00,45.38,45.38,45.24,45.3,100613.0,41.4706,41.4706,41.3427,41.3975,100613.0
2019-04-16 10:00:00,45.31,45.42,45.31,45.41,85669.0,41.4067,41.5072,41.4067,41.498,85669.0
2019-04-16 10:10:00,45.41,45.62,45.38,45.57,155854.0,41.498,41.69,41.4706,41.6443,155854.0
2019-04-16 10:20:00,45.56,45.58,45.44,45.55,64824.0,41.6351,41.6534,41.5255,41.626,64824.0
2019-04-16 10:30:00,45.55,45.57,45.44,45.51,114890.0,41.626,41.6443,41.5255,41.5894,114890.0
2019-04-16 10:40:00,45.51,45.54,45.45,45.48,63703.0,41.5894,41.6168,41.5346,41.562,63703.0
2019-04-16 10:50:00,45.48,45.59,45.48,45.55,77369.0,41.562,41.6625,41.562,41.626,77369.0
2019-04-16 11:00:00,45.54,45.55,45.44,45.48,89711.0,41.6168,41.626,41.5255,41.562,89711.0
2019-04-16 11:10:00,45.49,45.61,45.49,45.55,160589.0,41.5712,41.6808,41.5712,41.626,160589.0
2019-04-16 11:20:00,45.55,45.69,45.53,45.66,76275.0,41.626,41.7539,41.6077,41.7265,76275.0
2019-04-16 11:30:00,45.65,45.66,45.56,45.59,54579.0,41.7174,41.7265,41.6351,41.6625,54579.0
2019-04-16 11:40:00,45.59,45.59,45.5,45.54,111245.0,41.6625,41.6625,41.5803,41.6168,111245.0
2019-04-16 11:50:00,45.55,45.66,45.54,45.57,96861.0,41.626,41.7265,41.6168,41.6443,96861.0
2019-04-16 12:00:00,45.57,45.63,45.56,45.6,72102.0,41.6443,41.6991,41.6351,41.6717,72102.0
2019-04-16 12:10:00,45.6,45.66,45.59,45.61,125154.0,41.6717,41.7265,41.6625,41.6808,125154.0
2019-04-16 12:20:00,45.61,45.61,45.5,45.53,54036.0,41.6808,41.6808,41.5803,41.6077,54036.0
2019-04-16 12:30:00,45.53,45.57,45.52,45.56,50776.0,41.6077,41.6443,41.5986,41.6351,50776.0
2019-04-16 12:40:00,45.57,45.65,45.54,45.65,78796.0,41.6443,41.7174,41.6168,41.7174,78796.0
2019-04-16 12:50:00,45.64,45.66,45.59,45.6,96111.0,41.7082,41.7265,41.6625,41.6717,96111.0
2019-04-16 13:00:00,45.6,45.62,45.56,45.59,52744.0,41.6717,41.69,41.6351,41.6625,52744.0
2019-04-16 13:10:00,45.6,45.63,45.57,45.61,88721.0,41.6717,41.6991,41.6443,41.6808,88721.0
2019-04-16 13:20:00,45.6,45.62,45.55,45.58,58025.0,41.6717,41.69,41.626,41.6534,58025.0
2019-04-16 13:30:00,45.58,45.72,45.56,45.71,181388.0,41.6534,41.7813,41.6351,41.7722,181388.0
2019-04-16 13:40:00,45.7,45.72,45.62,45.63,73313.0,41.7631,41.7813,41.69,41.6991,73313.0
2019-04-16 13:50:00,45.64,45.67,45.61,45.62,74992.0,41.7082,41.7356,41.6808,41.69,74992.0
2019-04-16 14:00:00,45.63,45.68,45.59,45.68,127145.0,41.6991,41.7448,41.6625,41.7448,127145.0
2019-04-16 14:10:00,45.67,45.71,45.6,45.7,225847.0,41.7356,41.7722,41.6717,41.7631,225847.0
2019-04-16 14:20:00,45.7,45.7,45.64,45.66,81720.0,41.7631,41.7631,41.7082,41.7265,81720.0
2019-04-16 14:30:00,45.66,45.7,45.61,45.62,130897.0,41.7265,41.7631,41.6808,41.69,130897.0
2019-04-16 14:40:00,45.62,45.64,45.58,45.61,61703.0,41.69,41.7082,41.6534,41.6808,61703.0
2019-04-16 14:50:00,45.61,45.65,45.6,45.63,109439.0,41.6808,41.7174,41.6717,41.6991,109439.0
2019-04-16 15:00:00,45.63,45.65,45.58,45.62,100218.0,41.6991,41.7174,41.6534,41.69,100218.0
2019-04-16 15:10:00,45.63,45.72,45.62,45.72,123427.0,41.6991,41.7813,41.69,41.7813,123427.0
2019-04-16 15:20:00,45.72,45.77,45.69,45.74,171011.0,41.7813,41.827,41.7539,41.7996,171011.0
2019-04-16 15:30:00,45.74,45.75,45.6,45.73,272828.0,41.7996,41.8088,41.6717,41.7905,272828.0
2019-04-16 15:40:00,45.72,45.77,45.67,45.72,348171.0,41.7813,41.827,41.7356,41.7813,348171.0
2019-04-16 15:50:00,45.72,45.76,45.64,45.66,925509.0,41.7813,41.8179,41.7082,41.7265,925509.0
2019-04-17 09:30:00,45.92,45.95,45.36,45.39,208826.0,41.9641,41.9915,41.4524,41.4798,208826.0
2019-04-17 09:40:00,45.38,45.53,45.33,45.37,150868.0,41.4706,41.6077,41.4249,41.4615,150868.0
2019-04-17 09:50:00,45.37,45.53,45.37,45.51,73889.0,41.4615,41.6077,41.4615,41.5894,73889.0
2019-04-17 10:00:00,45.51,45.74,45.5,45.7,137766.0,41.5894,41.7996,41.5803,41.7631,137766.0
2019-04-17 10:10:00,45.71,45.73,45.45,45.45,79002.0,41.7722,41.7905,41.5346,41.5346,79002.0
2019-04-17 10:20:00,45.45,45.62,45.43,45.61,57120.0,41.5346,41.69,41.5163,41.6808,57120.0
2019-04-17 10:30:00,45.6,45.7,45.59,45.62,116824.0,41.6717,41.7631,41.6625,41.69,116824.0
2019-04-17 10:40:00,45.63,45.71,45.6,45.69,44770.0,41.6991,41.7722,41.6717,41.7539,44770.0
2019-04-17 10:50:00,45.69,45.75,45.62,45.71,58000.0,41.7539,41.8088,41.69,41.7722,58000.0
2019-04-17 11:00:00,45.71,45.81,45.7,45.76,75877.0,41.7722,41.8636,41.7631,41.8179,75877.0
2019-04-17 11:10:00,45.76,45.8,45.68,45.69,74012.0,41.8179,41.8545,41.7448,41.7539,74012.0
2019-04-17 11:20:00,45.7,45.7,45.57,45.58,61491.0,41.7631,41.7631,41.6443,41.6534,61491.0
2019-04-17 11:30:00,45.57,45.58,45.43,45.51,48604.0,41.6443,41.6534,41.5163,41.5894,48604.0
2019-04-17 11:40:00,45.51,45.52,45.45,45.49,39745.0,41.5894,41.5986,41.5346,41.5712,39745.0
2019-04-17 11:50:00,45.49,45.5,45.37,45.41,41399.0,41.5712,41.5803,41.4615,41.498,41399.0
2019-04-17 12:00:00,45.4,45.41,45.29,45.36,73381.0,41.4889,41.498,41.3884,41.4524,73381.0
2019-04-17 12:10:00,45.36,45.46,45.32,45.46,54669.0,41.4524,41.5437,41.4158,41.5437,54669.0
2019-04-17 12:20:00,45.46,45.52,45.44,45.52,62304.0,41.5437,41.5986,41.5255,41.5986,62304.0
2019-04-17 12:30:00,45.53,45.57,45.48,45.54,41849.0,41.6077,41.6443,41.562,41.6168,41849.0
2019-04-17 12:40:00,45.54,45.57,45.52,45.54,31470.0,41.6168,41.6443,41.5986,41.6168,31470.0
2019-04-17 12:50:00,45.55,45.58,45.52,45.56,38751.0,41.626,41.6534,41.5986,41.6351,38751.0
2019-04-17 13:00:00,45.56,45.6,45.53,45.6,28336.0,41.6351,41.6717,41.6077,41.6717,28336.0
2019-04-17 13:10:00,45.6,45.6,45.55,45.57,39158.0,41.6717,41.6717,41.626,41.6443,39158.0
2019-04-17 13:20:00,45.56,45.65,45.56,45.59,60038.0,41.6351,41.7174,41.6351,41.6625,60038.0
2019-04-17 13:30:00,45.6,45.69,45.59,45.67,55042.0,41.6717,41.7539,41.6625,41.7356,55042.0
2019-04-17 13:40:00,45.67,45.7,45.64,45.66,43436.0,41.7356,41.7631,41.7082,41.7265,43436.0
2019-04-17 13:50:00,45.66,45.7,45.62,45.7,52396.0,41.7265,41.7631,41.69,41.7631,52396.0
2019-04-17 14:00:00,45.7,45.73,45.67,45.72,43421.0,41.7631,41.7905,41.7356,41.7813,43421.0
2019-04-17 14:10:00,45.71,45.76,45.67,45.76,69713.0,41.7722,41.8179,41.7356,41.8179,69713.0
2019-04-17 14:20:00,45.76,45.78,45.66,45.68,63981.0,41.8179,41.8362,41.7265,41.7448,63981.0
2019-04-17 14:30:00,45.68,45.71,45.64,45.68,79803.0,41.7448,41.7722,41.7082,41.7448,79803.0
2019-04-17 14:40:00,45.68,45.69,45.62,45.64,65849.0,41.7448,41.7539,41.69,41.7082,65849.0
2019-04-17 14:50:00,45.64,45.71,45.64,45.71,64750.0,41.7082,41.7722,41.7082,41.7722,64750.0
2019-04-17 15:00:00,45.7,45.75,45.7,45.75,95203.0,41.7631,41.8088,41.7631,41.8088,95203.0
2019-04-17 15:10:00,45.75,45.81,45.74,45.78,98268.0,41.8088,41.8636,41.7996,41.8362,98268.0
2019-04-17 15:20:00,45.77,45.79,45.76,45.79,93393.0,41.827,41.8453,41.8179,41.8453,93393.0
2019-04-17 15:30:00,45.79,45.84,45.75,45.79,144445.0,41.8453,41.891,41.8088,41.8453,144445.0
2019-04-17 15:40:00,45.79,45.99,45.78,45.97,418547.0,41.8453,42.0281,41.8362,42.0098,418547.0
2019-04-17 15:50:00,45.96,46.19,45.93,46.09,1423458.0,42.0007,42.2109,41.9733,42.1195,1423458.0
2019-04-18 09:30:00,45.8,46.0,45.37,45.63,492786.0,41.8545,42.0372,41.4615,41.6991,492786.0
2019-04-18 09:40:00,45.62,45.97,45.62,45.77,133554.0,41.69,42.0098,41.69,41.827,133554.0
2019-04-18 09:50:00,45.78,45.83,45.5,45.51,199363.0,41.8362,41.8819,41.5803,41.5894,199363.0
2019-04-18 10:00:00,45.51,45.54,45.27,45.29,135676.0,41.5894,41.6168,41.3701,41.3884,135676.0
2019-04-18 10:10:00,45.3,45.36,45.26,45.28,132219.0,41.3975,41.4524,41.361,41.3792,132219.0
2019-04-18 10:20:00,45.28,45.29,45.15,45.22,106961.0,41.3792,41.3884,41.2604,41.3244,106961.0
2019-04-18 10:30:00,45.21,45.3,45.16,45.23,96787.0,41.3153,41.3975,41.2696,41.3336,96787.0
2019-04-18 10:40:00,45.22,45.23,45.12,45.13,85522.0,41.3244,41.3336,41.233,41.2422,85522.0
2019-04-18 10:50:00,45.14,45.25,45.11,45.25,65928.0,41.2513,41.3518,41.2239,41.3518,65928.0
2019-04-18 11:00:00,45.25,45.31,45.2,45.29,286189.0,41.3518,41.4067,41.3061,41.3884,286189.0
2019-04-18 11:10:00,45.28,45.29,45.14,45.15,57270.0,41.3792,41.3884,41.2513,41.2604,57270.0
2019-04-18 11:20:00,45.14,45.14,44.92,44.97,82185.0,41.2513,41.2513,41.0503,41.096,82185.0
2019-04-18 11:30:00,44.98,45.13,44.98,45.09,63655.0,41.1051,41.2422,41.1051,41.2056,63655.0
2019-04-18 11:40:00,45.09,45.12,45.05,45.09,41397.0,41.2056,41.233,41.1691,41.2056,41397.0
2019-04-18 11:50:00,45.09,45.21,45.05,45.21,93494.0,41.2056,41.3153,41.1691,41.3153,93494.0
2019-04-18 12:00:00,45.21,45.3,45.2,45.29,63837.0,41.3153,41.3975,41.3061,41.3884,63837.0
2019-04-18 12:10:00,45.29,45.32,45.22,45.25,47334.0,41.3884,41.4158,41.3244,41.3518,47334.0
2019-04-18 12:20:00,45.25,45.28,45.22,45.27,162063.0,41.3518,41.3792,41.3244,41.3701,162063.0
2019-04-18 12:30:00,45.26,45.37,45.23,45.36,63601.0,41.361,41.4615,41.3336,41.4524,63601.0
2019-04-18 12:40:00,45.37,45.42,45.35,45.41,40754.0,41.4615,41.5072,41.4432,41.498,40754.0
2019-04-18 12:50:00,45.41,45.44,45.39,45.43,39205.0,41.498,41.5255,41.4798,41.5163,39205.0
2019-04-18 13:00:00,45.43,45.45,45.37,45.37,37400.0,41.5163,41.5346,41.4615,41.4615,37400.0
2019-04-18 13:10:00,45.37,45.42,45.35,45.41,32754.0,41.4615,41.5072,41.4432,41.498,32754.0
2019-04-18 13:20:00,45.41,45.45,45.4,45.44,25824.0,41.498,41.5346,41.4889,41.5255,25824.0
2019-04-18 13:30:00,45.44,45.45,45.36,45.41,70193.0,41.5255,41.5346,41.4524,41.498,70193.0
2019-04-18 13:40:00,45.41,45.44,45.39,45.43,39656.0,41.498,41.5255,41.4798,41.5163,39656.0
2019-04-18 13:50:00,45.44,45.49,45.43,45.44,33236.0,41.5255,41.5712,41.5163,41.5255,33236.0
2019-04-18 14:00:00,45.44,45.44,45.35,45.41,60329.0,41.5255,41.5255,41.4432,41.498,60329.0
2019-04-18 14:10:00,45.41,45.46,45.4,45.45,32622.0,41.498,41.5437,41.4889,41.5346,32622.0
2019-04-18 14:20:00,45.45,45.47,45.39,45.43,46161.0,41.5346,41.5529,41.4798,41.5163,46161.0
2019-04-18 14:30:00,45.43,45.44,45.41,45.42,45034.0,41.5163,41.5255,41.498,41.5072,45034.0
2019-04-18 14:40:00,45.42,45.53,45.41,45.53,52876.0,41.5072,41.6077,41.498,41.6077,52876.0
2019-04-18 14:50:00,45.52,45.54,45.49,45.53,32694.0,41.5986,41.6168,41.5712,41.6077,32694.0
2019-04-18 15:00:00,45.53,45.55,45.49,45.55,45702.0,41.6077,41.626,41.5712,41.626,45702.0
2019-04-18 15:10:00,45.55,45.6,45.53,45.53,89265.0,41.626,41.6717,41.6077,41.6077,89265.0
2019-04-18 15:20:00,45.53,45.55,45.49,45.5,90040.0,41.6077,41.626,41.5712,41.5803,90040.0
2019-04-18 15:30:00,45.49,45.54,45.47,45.52,197022.0,41.5712,41.6168,41.5529,41.5986,197022.0
2019-04-18 15:40:00,45.52,45.54,45.49,45.51,229213.0,41.5986,41.6168,41.5712,41.5894,229213.0
2019-04-18 15:50:00,45.51,45.58,45.47,45.58,673915.0,41.5894,41.6534,41.5529,41.6534,673915.0
2019-04-22 09:30:00,45.49,45.53,45.26,45.31,134452.0,41.5712,41.6077,41.361,41.4067,134452.0
2019-04-22 09:40:00,45.31,45.46,45.31,45.44,37808.0,41.4067,41.5437,41.4067,41.5255,37808.0
2019-04-22 09:50:00,45.45,45.55,45.42,45.44,34823.0,41.5346,41.626,41.5072,41.5255,34823.0
2019-04-22 10:00:00,45.44,45.47,45.38,45.39,51492.0,41.5255,41.5529,41.4706,41.4798,51492.0
2019-04-22 10:10:00,45.4,45.41,45.26,45.28,167365.0,41.4889,41.498,41.361,41.3792,167365.0
2019-04-22 10:20:00,45.28,45.33,45.22,45.29,49698.0,41.3792,41.4249,41.3244,41.3884,49698.0
2019-04-22 10:30:00,45.29,45.42,45.28,45.41,51651.0,41.3884,41.5072,41.3792,41.498,51651.0
2019-04-22 10:40:00,45.42,45.45,45.32,45.44,595171.0,41.5072,41.5346,41.4158,41.5255,595171.0
2019-04-22 10:50:00,45.44,45.5,45.42,45.48,39361.0,41.5255,41.5803,41.5072,41.562,39361.0
2019-04-22 11:00:00,45.48,45.48,45.37,45.42,51745.0,41.562,41.562,41.4615,41.5072,51745.0
2019-04-22 11:10:00,45.43,45.43,45.38,45.42,26949.0,41.5163,41.5163,41.4706,41.5072,26949.0
2019-04-22 11:20:00,45.42,45.44,45.37,45.38,39571.0,41.5072,41.5255,41.4615,41.4706,39571.0
2019-04-22 11:30:00,45.38,45.52,45.37,45.49,37085.0,41.4706,41.5986,41.4615,41.5712,37085.0
2019-04-22 11:40:00,45.49,45.52,45.42,45.42,29796.0,41.5712,41.5986,41.5072,41.5072,29796.0
2019-04-22 11:50:00,45.42,45.47,45.41,45.45,38135.0,41.5072,41.5529,41.498,41.5346,38135.0
2019-04-22 12:00:00,45.46,45.47,45.42,45.46,53771.0,41.5437,41.5529,41.5072,41.5437,53771.0
2019-04-22 12:10:00,45.45,45.46,45.29,45.36,125802.0,41.5346,41.5437,41.3884,41.4524,125802.0
2019-04-22 12:20:00,45.35,45.41,45.34,45.41,60108.0,41.4432,41.498,41.4341,41.498,60108.0
2019-04-22 12:30:00,45.41,45.42,45.26,45.28,515543.0,41.498,41.5072,41.361,41.3792,515543.0
2019-04-22 12:40:00,45.28,45.38,45.27,45.38,72879.0,41.3792,41.4706,41.3701,41.4706,72879.0
2019-04-22 12:50:00,45.38,45.38,45.29,45.3,42589.0,41.4706,41.4706,41.3884,41.3975,42589.0
2019-04-22 13:00:00,45.3,45.3,45.19,45.2,81865.0,41.3975,41.3975,41.297,41.3061,81865.0
2019-04-22 13:10:00,45.2,45.27,45.18,45.27,102060.0,41.3061,41.3701,41.2879,41.3701,102060.0
2019-04-22 13:20:00,45.27,45.28,45.2,45.23,57703.0,41.3701,41.3792,41.3061,41.3336,57703.0
2019-04-22 13:30:00,45.23,45.28,45.22,45.27,35148.0,41.3336,41.3792,41.3244,41.3701,35148.0
2019-04-22 13:40:00,45.27,45.33,45.26,45.33,34242.0,41.3701,41.4249,41.361,41.4249,34242.0
2019-04-22 13:50:00,45.33,45.33,45.24,45.27,34969.0,41.4249,41.4249,41.3427,41.3701,34969.0
2019-04-22 14:00:00,45.28,45.3,45.27,45.3,21169.0,41.3792,41.3975,41.3701,41.3975,21169.0
2019-04-22 14:10:00,45.3,45.33,45.28,45.31,23508.0,41.3975,41.4249,41.3792,41.4067,23508.0
2019-04-22 14:20:00,45.31,45.34,45.28,45.29,38365.0,41.4067,41.4341,41.3792,41.3884,38365.0
2019-04-22 14:30:00,45.28,45.3,45.23,45.25,59501.0,41.3792,41.3975,41.3336,41.3518,59501.0
2019-04-22 14:40:00,45.25,45.3,45.25,45.27,63381.0,41.3518,41.3975,41.3518,41.3701,63381.0
2019-04-22 14:50:00,45.27,45.34,45.25,45.34,39148.0,41.3701,41.4341,41.3518,41.4341,39148.0
2019-04-22 15:00:00,45.34,45.37,45.31,45.37,48091.0,41.4341,41.4615,41.4067,41.4615,48091.0
2019-04-22 15:10:00,45.37,45.39,45.36,45.38,41273.0,41.4615,41.4798,41.4524,41.4706,41273.0
2019-04-22 15:20:00,45.38,45.38,45.33,45.33,90928.0,41.4706,41.4706,41.4249,41.4249,90928.0
2019-04-22 15:30:00,45.33,45.42,45.31,45.4,178338.0,41.4249,41.5072,41.4067,41.4889,178338.0
2019-04-22 15:40:00,45.4,45.42,45.38,45.41,134052.0,41.4889,41.5072,41.4706,41.498,134052.0
2019-04-22 15:50:00,45.41,45.47,45.39,45.45,511412.0,41.498,41.5529,41.4798,41.5346,511412.0
2019-04-23 09:30:00,45.32,45.52,45.27,45.45,126603.0,41.4158,41.5986,41.3701,41.5346,126603.0
2019-04-23 09:40:00,45.44,45.44,45.21,45.22,176767.0,41.5255,41.5255,41.3153,41.3244,176767.0
2019-04-23 09:50:00,45.23,45.27,45.18,45.21,87614.0,41.3336,41.3701,41.2879,41.3153,87614.0
2019-04-23 10:00:00,45.21,45.29,45.18,45.18,83188.0,41.3153,41.3884,41.2879,41.2879,83188.0
2019-04-23 10:10:00,45.18,45.22,45.13,45.15,104401.0,41.2879,41.3244,41.2422,41.2604,104401.0
2019-04-23 10:20:00,45.13,45.17,45.1,45.14,104851.0,41.2422,41.2787,41.2148,41.2513,104851.0
2019-04-23 10:30:00,45.15,45.21,45.08,45.21,222404.0,41.2604,41.3153,41.1965,41.3153,222404.0
2019-04-23 10:40:00,45.21,45.35,45.2,45.33,76558.0,41.3153,41.4432,41.3061,41.4249,76558.0
2019-04-23 10:50:00,45.33,45.47,45.33,45.47,81520.0,41.4249,41.5529,41.4249,41.5529,81520.0
2019-04-23 11:00:00,45.47,45.54,45.44,45.54,91851.0,41.5529,41.6168,41.5255,41.6168,91851.0
2019-04-23 11:10:00,45.54,45.64,45.54,45.64,89316.0,41.6168,41.7082,41.6168,41.7082,89316.0
2019-04-23 11:20:00,45.64,45.64,45.53,45.56,54227.0,41.7082,41.7082,41.6077,41.6351,54227.0
2019-04-23 11:30:00,45.57,45.63,45.55,45.6,113788.0,41.6443,41.6991,41.626,41.6717,113788.0
2019-04-23 11:40:00,45.61,45.69,45.58,45.66,107021.0,41.6808,41.7539,41.6534,41.7265,107021.0
2019-04-23 11:50:00,45.66,45.75,45.66,45.75,57956.0,41.7265,41.8088,41.7265,41.8088,57956.0
2019-04-23 12:00:00,45.73,45.86,45.73,45.84,74347.0,41.7905,41.9093,41.7905,41.891,74347.0
2019-04-23 12:10:00,45.85,45.86,45.76,45.77,56753.0,41.9001,41.9093,41.8179,41.827,56753.0
2019-04-23 12:20:00,45.77,45.77,45.65,45.66,48724.0,41.827,41.827,41.7174,41.7265,48724.0
2019-04-23 12:30:00,45.66,45.67,45.53,45.58,136107.0,41.7265,41.7356,41.6077,41.6534,136107.0
2019-04-23 12:40:00,45.59,45.62,45.56,45.58,87403.0,41.6625,41.69,41.6351,41.6534,87403.0
2019-04-23 12:50:00,45.57,45.61,45.56,45.6,72441.0,41.6443,41.6808,41.6351,41.6717,72441.0
2019-04-23 13:00:00,45.61,45.64,45.56,45.57,47786.0,41.6808,41.7082,41.6351,41.6443,47786.0
2019-04-23 13:10:00,45.57,45.58,45.54,45.57,82901.0,41.6443,41.6534,41.6168,41.6443,82901.0
2019-04-23 13:20:00,45.57,45.59,45.51,45.51,47026.0,41.6443,41.6625,41.5894,41.5894,47026.0
2019-04-23 13:30:00,45.51,45.55,45.5,45.54,156110.0,41.5894,41.626,41.5803,41.6168,156110.0
2019-04-23 13:40:00,45.54,45.58,45.44,45.45,74615.0,41.6168,41.6534,41.5255,41.5346,74615.0
2019-04-23 13:50:00,45.46,45.5,45.43,45.46,169104.0,41.5437,41.5803,41.5163,41.5437,169104.0
2019-04-23 14:00:00,45.46,45.55,45.4,45.54,71047.0,41.5437,41.626,41.4889,41.6168,71047.0
2019-04-23 14:10:00,45.55,45.69,45.53,45.66,127281.0,41.626,41.7539,41.6077,41.7265,127281.0
2019-04-23 14:20:00,45.66,45.75,45.66,45.73,71227.0,41.7265,41.8088,41.7265,41.7905,71227.0
2019-04-23 14:30:00,45.73,45.77,45.71,45.76,66786.0,41.7905,41.827,41.7722,41.8179,66786.0
2019-04-23 14:40:00,45.76,45.8,45.75,45.8,133577.0,41.8179,41.8545,41.8088,41.8545,133577.0
2019-04-23 14:50:00,45.8,45.82,45.76,45.76,61131.0,41.8545,41.8727,41.8179,41.8179,61131.0
2019-04-23 15:00:00,45.76,45.77,45.71,45.73,94683.0,41.8179,41.827,41.7722,41.7905,94683.0
2019-04-23 15:10:00,45.73,45.76,45.69,45.71,89946.0,41.7905,41.8179,41.7539,41.7722,89946.0
2019-04-23 15:20:00,45.71,45.72,45.67,45.68,83342.0,41.7722,41.7813,41.7356,41.7448,83342.0
2019-04-23 15:30:00,45.68,45.73,45.62,45.7,117487.0,41.7448,41.7905,41.69,41.7631,117487.0
2019-04-23 15:40:00,45.7,45.72,45.64,45.66,186000.0,41.7631,41.7813,41.7082,41.7265,186000.0
2019-04-23 15:50:00,45.66,45.67,45.54,45.57,505420.0,41.7265,41.7356,41.6168,41.6443,505420.0
2019-04-24 09:30:00,45.34,45.34,44.94,45.13,287061.0,41.4341,41.4341,41.0685,41.2422,287061.0
2019-04-24 09:40:00,45.13,45.18,44.96,44.97,102519.0,41.2422,41.2879,41.0868,41.096,102519.0
2019-04-24 09:50:00,44.98,44.98,44.78,44.8,196341.0,41.1051,41.1051,40.9223,40.9406,196341.0
2019-04-24 10:00:00,44.8,44.83,44.51,44.58,158912.0,40.9406,40.968,40.6756,40.7396,158912.0
2019-04-24 10:10:00,44.59,44.59,44.46,44.55,90334.0,40.7487,40.7487,40.6299,40.7121,90334.0
2019-04-24 10:20:00,44.55,44.55,44.4,44.44,58365.0,40.7121,40.7121,40.5751,40.6116,58365.0
2019-04-24 10:30:00,44.44,44.64,44.37,44.63,145876.0,40.6116,40.7944,40.5476,40.7852,145876.0
2019-04-24 10:40:00,44.63,44.64,44.49,44.52,68257.0,40.7852,40.7944,40.6573,40.6847,68257.0
2019-04-24 10:50:00,44.52,44.76,44.48,44.7,197523.0,40.6847,40.904,40.6482,40.8492,197523.0
2019-04-24 11:00:00,44.69,44.71,44.62,44.66,79720.0,40.8401,40.8584,40.7761,40.8127,79720.0
2019-04-24 11:10:00,44.66,44.76,44.65,44.75,77989.0,40.8127,40.904,40.8035,40.8949,77989.0
2019-04-24 11:20:00,44.76,44.77,44.67,44.74,121297.0,40.904,40.9132,40.8218,40.8858,121297.0
2019-04-24 11:30:00,44.74,44.82,44.73,44.77,77166.0,40.8858,40.9589,40.8766,40.9132,77166.0
2019-04-24 11:40:00,44.78,44.79,44.72,44.74,89412.0,40.9223,40.9315,40.8675,40.8858,89412.0
2019-04-24 11:50:00,44.74,44.89,44.72,44.82,62270.0,40.8858,41.0228,40.8675,40.9589,62270.0
2019-04-24 12:00:00,44.82,44.89,44.81,44.89,46185.0,40.9589,41.0228,40.9497,41.0228,46185.0
2019-04-24 12:10:00,44.9,45.01,44.89,44.98,66207.0,41.032,41.1325,41.0228,41.1051,66207.0
2019-04-24 12:20:00,44.97,45.15,44.97,45.09,78887.0,41.096,41.2604,41.096,41.2056,78887.0
2019-04-24 12:30:00,45.09,45.12,45.05,45.09,40338.0,41.2056,41.233,41.1691,41.2056,40338.0
2019-04-24 12:40:00,45.09,45.1,45.05,45.08,29622.0,41.2056,41.2148,41.1691,41.1965,29622.0
2019-04-24 12:50:00,45.09,45.15,45.06,45.1,95838.0,41.2056,41.2604,41.1782,41.2148,95838.0
2019-04-24 13:00:00,45.09,45.1,44.97,44.97,91231.0,41.2056,41.2148,41.096,41.096,91231.0
2019-04-24 13:10:00,44.96,45.04,44.88,45.03,60645.0,41.0868,41.1599,41.0137,41.1508,60645.0
2019-04-24 13:20:00,45.04,45.11,45.02,45.06,48262.0,41.1599,41.2239,41.1416,41.1782,48262.0
2019-04-24 13:30:00,45.06,45.13,45.0,45.1,63331.0,41.1782,41.2422,41.1234,41.2148,63331.0
2019-04-24 13:40:00,45.09,45.1,45.04,45.05,83334.0,41.2056,41.2148,41.1599,41.1691,83334.0
2019-04-24 13:50:00,45.04,45.08,45.02,45.05,33126.0,41.1599,41.1965,41.1416,41.1691,33126.0
2019-04-24 14:00:00,45.05,45.1,45.03,45.05,77618.0,41.1691,41.2148,41.1508,41.1691,77618.0
2019-04-24 14:10:00,45.05,45.08,45.01,45.08,64597.0,41.1691,41.1965,41.1325,41.1965,64597.0
2019-04-24 14:20:00,45.08,45.15,45.06,45.09,67829.0,41.1965,41.2604,41.1782,41.2056,67829.0
2019-04-24 14:30:00,45.09,45.14,45.08,45.12,62807.0,41.2056,41.2513,41.1965,41.233,62807.0
2019-04-24 14:40:00,45.12,45.21,45.09,45.16,99481.0,41.233,41.3153,41.2056,41.2696,99481.0
2019-04-24 14:50:00,45.15,45.18,45.13,45.15,79732.0,41.2604,41.2879,41.2422,41.2604,79732.0
2019-04-24 15:00:00,45.15,45.17,45.12,45.15,59639.0,41.2604,41.2787,41.233,41.2604,59639.0
2019-04-24 15:10:00,45.15,45.16,45.11,45.15,79723.0,41.2604,41.2696,41.2239,41.2604,79723.0
2019-04-24 15:20:00,45.15,45.16,45.07,45.11,54718.0,41.2604,41.2696,41.1873,41.2239,54718.0
2019-04-24 15:30:00,45.11,45.17,45.1,45.12,106741.0,41.2239,41.2787,41.2148,41.233,106741.0
2019-04-24 15:40:00,45.12,45.17,45.08,45.1,162502.0,41.233,41.2787,41.1965,41.2148,162502.0
2019-04-24 15:50:00,45.1,45.11,45.02,45.06,448337.0,41.2148,41.2239,41.1416,41.1782,448337.0
2019-04-25 09:30:00,44.95,45.07,44.77,44.95,158631.0,41.0777,41.1873,40.9132,41.0777,158631.0
2019-04-25 09:40:00,44.94,45.05,44.83,44.91,68259.0,41.0685,41.1691,40.968,41.0411,68259.0
2019-04-25 09:50:00,44.91,44.99,44.88,44.95,53146.0,41.0411,41.1142,41.0137,41.0777,53146.0
2019-04-25 10:00:00,44.95,45.14,44.95,45.08,86917.0,41.0777,41.2513,41.0777,41.1965,86917.0
2019-04-25 10:10:00,45.07,45.09,44.95,45.0,67938.0,41.1873,41.2056,41.0777,41.1234,67938.0
2019-04-25 10:20:00,45.0,45.01,44.93,44.99,132923.0,41.1234,41.1325,41.0594,41.1142,132923.0
2019-04-25 10:30:00,44.99,45.09,44.92,45.07,80867.0,41.1142,41.2056,41.0503,41.1873,80867.0
2019-04-25 10:40:00,45.07,45.07,44.93,45.02,128171.0,41.1873,41.1873,41.0594,41.1416,128171.0
2019-04-25 10:50:00,45.03,45.19,45.02,45.19,56198.0,41.1508,41.297,41.1416,41.297,56198.0
2019-04-25 11:00:00,45.19,45.37,45.19,45.28,121885.0,41.297,41.4615,41.297,41.3792,121885.0
2019-04-25 11:10:00,45.29,45.45,45.29,45.45,71934.0,41.3884,41.5346,41.3884,41.5346,71934.0
2019-04-25 11:20:00,45.45,45.71,45.44,45.55,149511.0,41.5346,41.7722,41.5255,41.626,149511.0
2019-04-25 11:30:00,45.55,45.71,45.55,45.68,67954.0,41.626,41.7722,41.626,41.7448,67954.0
2019-04-25 11:40:00,45.69,45.73,45.64,45.64,63948.0,41.7539,41.7905,41.7082,41.7082,63948.0
2019-04-25 11:50:00,45.64,45.74,45.61,45.69,82933.0,41.7082,41.7996,41.6808,41.7539,82933.0
2019-04-25 12:00:00,45.69,45.7,45.62,45.67,37624.0,41.7539,41.7631,41.69,41.7356,37624.0
2019-04-25 12:10:00,45.66,45.72,45.62,45.7,56303.0,41.7265,41.7813,41.69,41.7631,56303.0
2019-04-25 12:20:00,45.7,45.77,45.69,45.71,75510.0,41.7631,41.827,41.7539,41.7722,75510.0
2019-04-25 12:30:00,45.72,45.75,45.69,45.7,61247.0,41.7813,41.8088,41.7539,41.7631,61247.0
2019-04-25 12:40:00,45.7,45.76,45.68,45.68,33070.0,41.7631,41.8179,41.7448,41.7448,33070.0
2019-04-25 12:50:00,45.67,45.73,45.65,45.68,53471.0,41.7356,41.7905,41.7174,41.7448,53471.0
2019-04-25 13:00:00,45.69,45.72,45.64,45.65,42095.0,41.7539,41.7813,41.7082,41.7174,42095.0
2019-04-25 13:10:00,45.64,45.65,45.59,45.63,44044.0,41.7082,41.7174,41.6625,41.6991,44044.0
2019-04-25 13:20:00,45.62,45.64,45.58,45.61,89503.0,41.69,41.7082,41.6534,41.6808,89503.0
2019-04-25 13:30:00,45.61,45.67,45.6,45.63,56111.0,41.6808,41.7356,41.6717,41.6991,56111.0
2019-04-25 13:40:00,45.64,45.7,45.62,45.65,97109.0,41.7082,41.7631,41.69,41.7174,97109.0
2019-04-25 13:50:00,45.65,45.7,45.62,45.68,61519.0,41.7174,41.7631,41.69,41.7448,61519.0
2019-04-25 14:00:00,45.67,45.72,45.64,45.68,57803.0,41.7356,41.7813,41.7082,41.7448,57803.0
2019-04-25 14:10:00,45.69,45.69,45.59,45.59,22950.0,41.7539,41.7539,41.6625,41.6625,22950.0
2019-04-25 14:20:00,45.59,45.65,45.58,45.61,93080.0,41.6625,41.7174,41.6534,41.6808,93080.0
2019-04-25 14:30:00,45.61,45.61,45.5,45.53,72496.0,41.6808,41.6808,41.5803,41.6077,72496.0
2019-04-25 14:40:00,45.53,45.53,45.47,45.5,67890.0,41.6077,41.6077,41.5529,41.5803,67890.0
2019-04-25 14:50:00,45.5,45.52,45.44,45.45,113845.0,41.5803,41.5986,41.5255,41.5346,113845.0
2019-04-25 15:00:00,45.45,45.46,45.34,45.38,94069.0,41.5346,41.5437,41.4341,41.4706,94069.0
2019-04-25 15:10:00,45.38,45.45,45.37,45.44,62237.0,41.4706,41.5346,41.4615,41.5255,62237.0
2019-04-25 15:20:00,45.44,45.53,45.43,45.52,47340.0,41.5255,41.6077,41.5163,41.5986,47340.0
2019-04-25 15:30:00,45.52,45.54,45.46,45.47,74458.0,41.5986,41.6168,41.5437,41.5529,74458.0
2019-04-25 15:40:00,45.47,45.52,45.4,45.4,113235.0,41.5529,41.5986,41.4889,41.4889,113235.0
2019-04-25 15:50:00,45.41,45.44,45.31,45.31,323433.0,41.498,41.5255,41.4067,41.4067,323433.0
2019-04-26 09:30:00,45.29,45.3,45.1,45.19,118950.0,41.3884,41.3975,41.2148,41.297,118950.0
2019-04-26 09:40:00,45.17,45.32,45.09,45.32,68508.0,41.2787,41.4158,41.2056,41.4158,68508.0
2019-04-26 09:50:00,45.33,45.4,45.03,45.05,117313.0,41.4249,41.4889,41.1508,41.1691,117313.0
2019-04-26 10:00:00,45.05,45.11,44.87,44.89,84124.0,41.1691,41.2239,41.0046,41.0228,84124.0
2019-04-26 10:10:00,44.9,44.93,44.82,44.91,56772.0,41.032,41.0594,40.9589,41.0411,56772.0
2019-04-26 10:20:00,44.92,45.04,44.91,45.01,56542.0,41.0503,41.1599,41.0411,41.1325,56542.0
2019-04-26 10:30:00,45.0,45.05,44.95,44.98,198761.0,41.1234,41.1691,41.0777,41.1051,198761.0
2019-04-26 10:40:00,44.97,44.97,44.7,44.71,114167.0,41.096,41.096,40.8492,40.8584,114167.0
2019-04-26 10:50:00,44.71,44.71,44.56,44.6,141863.0,40.8584,40.8584,40.7213,40.7578,141863.0
2019-04-26 11:00:00,44.6,44.64,44.41,44.44,164600.0,40.7578,40.7944,40.5842,40.6116,164600.0
2019-04-26 11:10:00,44.46,44.63,44.45,44.54,120428.0,40.6299,40.7852,40.6207,40.703,120428.0
2019-04-26 11:20:00,44.55,44.89,44.51,44.88,242234.0,40.7121,41.0228,40.6756,41.0137,242234.0
2019-04-26 11:30:00,44.9,45.03,44.82,44.82,208374.0,41.032,41.1508,40.9589,40.9589,208374.0
2019-04-26 11:40:00,44.83,44.88,44.8,44.84,177713.0,40.968,41.0137,40.9406,40.9772,177713.0
2019-04-26 11:50:00,44.84,44.95,44.81,44.83,114704.0,40.9772,41.0777,40.9497,40.968,114704.0
2019-04-26 12:00:00,44.83,44.85,44.76,44.82,38134.0,40.968,40.9863,40.904,40.9589,38134.0
2019-04-26 12:10:00,44.82,44.88,44.79,44.86,29689.0,40.9589,41.0137,40.9315,40.9954,29689.0
2019-04-26 12:20:00,44.85,44.87,44.73,44.74,46184.0,40.9863,41.0046,40.8766,40.8858,46184.0
2019-04-26 12:30:00,44.74,44.86,44.73,44.83,76972.0,40.8858,40.9954,40.8766,40.968,76972.0
2019-04-26 12:40:00,44.83,44.89,44.81,44.88,44757.0,40.968,41.0228,40.9497,41.0137,44757.0
2019-04-26 12:50:00,44.88,44.96,44.87,44.94,59104.0,41.0137,41.0868,41.0046,41.0685,59104.0
2019-04-26 13:00:00,44.94,44.94,44.82,44.88,58400.0,41.0685,41.0685,40.9589,41.0137,58400.0
2019-04-26 13:10:00,44.88,44.91,44.81,44.84,127172.0,41.0137,41.0411,40.9497,40.9772,127172.0
2019-04-26 13:20:00,44.85,44.88,44.8,44.85,169289.0,40.9863,41.0137,40.9406,40.9863,169289.0
2019-04-26 13:30:00,44.85,44.86,44.7,44.73,87866.0,40.9863,40.9954,40.8492,40.8766,87866.0
2019-04-26 13:40:00,44.74,44.75,44.65,44.74,85742.0,40.8858,40.8949,40.8035,40.8858,85742.0
2019-04-26 13:50:00,44.75,44.8,44.72,44.77,52980.0,40.8949,40.9406,40.8675,40.9132,52980.0
2019-04-26 14:00:00,44.78,44.79,44.65,44.68,84090.0,40.9223,40.9315,40.8035,40.8309,84090.0
2019-04-26 14:10:00,44.69,44.72,44.56,44.59,82795.0,40.8401,40.8675,40.7213,40.7487,82795.0
2019-04-26 14:20:00,44.59,44.66,44.58,44.65,104111.0,40.7487,40.8127,40.7396,40.8035,104111.0
2019-04-26 14:30:00,44.64,44.67,44.6,44.66,114275.0,40.7944,40.8218,40.7578,40.8127,114275.0
2019-04-26 14:40:00,44.67,44.67,44.52,44.56,100731.0,40.8218,40.8218,40.6847,40.7213,100731.0
2019-04-26 14:50:00,44.56,44.61,44.53,44.61,83307.0,40.7213,40.767,40.6939,40.767,83307.0
2019-04-26 15:00:00,44.61,44.71,44.61,44.68,101294.0,40.767,40.8584,40.767,40.8309,101294.0
2019-04-26 15:10:00,44.69,44.72,44.62,44.63,75873.0,40.8401,40.8675,40.7761,40.7852,75873.0
2019-04-26 15:20:00,44.62,44.66,44.61,44.64,94638.0,40.7761,40.8127,40.767,40.7944,94638.0
2019-04-26 15:30:00,44.63,44.76,44.62,44.76,125732.0,40.7852,40.904,40.7761,40.904,125732.0
2019-04-26 15:40:00,44.77,44.84,44.73,44.8,261827.0,40.9132,40.9772,40.8766,40.9406,261827.0
2019-04-26 15:50:00,44.8,44.91,44.79,44.89,568752.0,40.9406,41.0411,40.9315,41.0228,568752.0
2019-04-29 09:30:00,45.12,45.56,45.04,45.45,247499.0,41.233,41.6351,41.1599,41.5346,247499.0
2019-04-29 09:40:00,45.46,45.84,45.41,45.81,165331.0,41.5437,41.891,41.498,41.8636,165331.0
2019-04-29 09:50:00,45.8,45.83,45.67,45.79,140914.0,41.8545,41.8819,41.7356,41.8453,140914.0
2019-04-29 10:00:00,45.8,45.85,45.73,45.79,97417.0,41.8545,41.9001,41.7905,41.8453,97417.0
2019-04-29 10:10:00,45.78,45.86,45.74,45.76,89816.0,41.8362,41.9093,41.7996,41.8179,89816.0
2019-04-29 10:20:00,45.77,45.82,45.71,45.73,73641.0,41.827,41.8727,41.7722,41.7905,73641.0
2019-04-29 10:30:00,45.73,45.81,45.72,45.78,58570.0,41.7905,41.8636,41.7813,41.8362,58570.0
2019-04-29 10:40:00,45.79,45.92,45.76,45.89,77863.0,41.8453,41.9641,41.8179,41.9367,77863.0
2019-04-29 10:50:00,45.89,45.9,45.75,45.77,77251.0,41.9367,41.9458,41.8088,41.827,77251.0
2019-04-29 11:00:00,45.76,45.8,45.73,45.76,54758.0,41.8179,41.8545,41.7905,41.8179,54758.0
2019-04-29 11:10:00,45.77,45.79,45.72,45.73,45173.0,41.827,41.8453,41.7813,41.7905,45173.0
2019-04-29 11:20:00,45.73,45.76,45.66,45.68,48563.0,41.7905,41.8179,41.7265,41.7448,48563.0
2019-04-29 11:30:00,45.68,45.72,45.64,45.69,39273.0,41.7448,41.7813,41.7082,41.7539,39273.0
2019-04-29 11:40:00,45.68,45.74,45.66,45.67,128240.0,41.7448,41.7996,41.7265,41.7356,128240.0
2019-04-29 11:50:00,45.68,45.77,45.66,45.73,72682.0,41.7448,41.827,41.7265,41.7905,72682.0
2019-04-29 12:00:00,45.72,45.81,45.69,45.8,69013.0,41.7813,41.8636,41.7539,41.8545,69013.0
2019-04-29 12:10:00,45.8,45.88,45.8,45.84,75274.0,41.8545,41.9276,41.8545,41.891,75274.0
2019-04-29 12:20:00,45.84,45.94,45.82,45.94,93939.0,41.891,41.9824,41.8727,41.9824,93939.0
2019-04-29 12:30:00,45.94,46.02,45.91,46.01,114770.0,41.9824,42.0555,41.955,42.0464,114770.0
2019-04-29 12:40:00,46.0,46.01,45.93,45.99,49885.0,42.0372,42.0464,41.9733,42.0281,49885.0
2019-04-29 12:50:00,45.99,46.03,45.97,46.0,58905.0,42.0281,42.0646,42.0098,42.0372,58905.0
2019-04-29 13:00:00,46.0,46.04,45.98,46.04,63775.0,42.0372,42.0738,42.0189,42.0738,63775.0
2019-04-29 13:10:00,46.04,46.08,45.96,45.97,150010.0,42.0738,42.1103,42.0007,42.0098,150010.0
2019-04-29 13:20:00,45.96,46.01,45.93,45.99,66410.0,42.0007,42.0464,41.9733,42.0281,66410.0
2019-04-29 13:30:00,45.98,46.01,45.94,45.95,59606.0,42.0189,42.0464,41.9824,41.9915,59606.0
2019-04-29 13:40:00,45.95,46.05,45.94,46.02,67112.0,41.9915,42.0829,41.9824,42.0555,67112.0
2019-04-29 13:50:00,46.02,46.05,45.96,45.97,69894.0,42.0555,42.0829,42.0007,42.0098,69894.0
2019-04-29 14:00:00,45.97,46.01,45.96,45.99,89747.0,42.0098,42.0464,42.0007,42.0281,89747.0
2019-04-29 14:10:00,45.98,46.0,45.92,45.94,95672.0,42.0189,42.0372,41.9641,41.9824,95672.0
2019-04-29 14:20:00,45.94,45.96,45.85,45.85,115400.0,41.9824,42.0007,41.9001,41.9001,115400.0
2019-04-29 14:30:00,45.85,45.86,45.8,45.83,92267.0,41.9001,41.9093,41.8545,41.8819,92267.0
2019-04-29 14:40:00,45.82,45.91,45.8,45.89,109223.0,41.8727,41.955,41.8545,41.9367,109223.0
2019-04-29 14:50:00,45.89,45.92,45.82,45.86,104995.0,41.9367,41.9641,41.8727,41.9093,104995.0
2019-04-29 15:00:00,45.87,45.99,45.86,45.98,90692.0,41.9184,42.0281,41.9093,42.0189,90692.0
2019-04-29 15:10:00,45.98,46.05,45.94,46.05,85314.0,42.0189,42.0829,41.9824,42.0829,85314.0
2019-04-29 15:20:00,46.05,46.07,46.01,46.01,111114.0,42.0829,42.1012,42.0464,42.0464,111114.0
2019-04-29 15:30:00,46.01,46.01,45.94,46.0,123844.0,42.0464,42.0464,41.9824,42.0372,123844.0
2019-04-29 15:40:00,46.0,46.0,45.91,45.92,494929.0,42.0372,42.0372,41.955,41.9641,494929.0
2019-04-29 15:50:00,45.93,45.95,45.84,45.9,581972.0,41.9733,41.9915,41.891,41.9458,581972.0
2019-04-30 09:30:00,45.85,46.14,45.85,45.93,143463.0,41.9001,42.1652,41.9001,41.9733,143463.0
2019-04-30 09:40:00,45.94,45.98,45.54,45.55,169167.0,41.9824,42.0189,41.6168,41.626,169167.0
2019-04-30 09:50:00,45.55,45.6,45.4,45.6,145071.0,41.626,41.6717,41.4889,41.6717,145071.0
2019-04-30 10:00:00,45.6,45.61,45.49,45.5,115977.0,41.6717,41.6808,41.5712,41.5803,115977.0
2019-04-30 10:10:00,45.5,45.53,45.43,45.51,108037.0,41.5803,41.6077,41.5163,41.5894,108037.0
2019-04-30 10:20:00,45.51,45.68,45.49,45.63,95032.0,41.5894,41.7448,41.5712,41.6991,95032.0
2019-04-30 10:30:00,45.64,45.72,45.59,45.6,104311.0,41.7082,41.7813,41.6625,41.6717,104311.0
2019-04-30 10:40:00,45.6,45.61,45.54,45.56,97639.0,41.6717,41.6808,41.6168,41.6351,97639.0
2019-04-30 10:50:00,45.56,45.57,45.4,45.4,247955.0,41.6351,41.6443,41.4889,41.4889,247955.0
2019-04-30 11:00:00,45.4,45.4,45.11,45.2,410097.0,41.4889,41.4889,41.2239,41.3061,410097.0
2019-04-30 11:10:00,45.19,45.47,45.19,45.43,104985.0,41.297,41.5529,41.297,41.5163,104985.0
2019-04-30 11:20:00,45.43,45.47,45.36,45.38,119282.0,41.5163,41.5529,41.4524,41.4706,119282.0
2019-04-30 11:30:00,45.38,45.41,45.2,45.29,230314.0,41.4706,41.498,41.3061,41.3884,230314.0
2019-04-30 11:40:00,45.29,45.37,45.24,45.37,198284.0,41.3884,41.4615,41.3427,41.4615,198284.0
2019-04-30 11:50:00,45.37,45.47,45.34,45.45,94777.0,41.4615,41.5529,41.4341,41.5346,94777.0
2019-04-30 12:00:00,45.45,45.49,45.4,45.48,90361.0,41.5346,41.5712,41.4889,41.562,90361.0
2019-04-30 12:10:00,45.48,45.74,45.48,45.7,186330.0,41.562,41.7996,41.562,41.7631,186330.0
2019-04-30 12:20:00,45.71,45.71,45.62,45.64,96067.0,41.7722,41.7722,41.69,41.7082,96067.0
2019-04-30 12:30:00,45.63,45.68,45.62,45.66,62270.0,41.6991,41.7448,41.69,41.7265,62270.0
2019-04-30 12:40:00,45.66,45.69,45.61,45.64,84684.0,41.7265,41.7539,41.6808,41.7082,84684.0
2019-04-30 12:50:00,45.64,45.69,45.62,45.67,110577.0,41.7082,41.7539,41.69,41.7356,110577.0
2019-04-30 13:00:00,45.66,45.78,45.66,45.76,88954.0,41.7265,41.8362,41.7265,41.8179,88954.0
2019-04-30 13:10:00,45.76,45.79,45.69,45.71,67151.0,41.8179,41.8453,41.7539,41.7722,67151.0
2019-04-30 13:20:00,45.7,45.72,45.65,45.7,55985.0,41.7631,41.7813,41.7174,41.7631,55985.0
2019-04-30 13:30:00,45.71,45.74,45.66,45.72,72337.0,41.7722,41.7996,41.7265,41.7813,72337.0
2019-04-30 13:40:00,45.73,45.75,45.68,45.71,73326.0,41.7905,41.8088,41.7448,41.7722,73326.0
2019-04-30 13:50:00,45.72,45.74,45.66,45.66,69582.0,41.7813,41.7996,41.7265,41.7265,69582.0
2019-04-30 14:00:00,45.67,45.74,45.66,45.71,72677.0,41.7356,41.7996,41.7265,41.7722,72677.0
2019-04-30 14:10:00,45.7,45.84,45.69,45.84,105490.0,41.7631,41.891,41.7539,41.891,105490.0
2019-04-30 14:20:00,45.83,45.84,45.77,45.81,64508.0,41.8819,41.891,41.827,41.8636,64508.0
2019-04-30 14:30:00,45.81,45.82,45.74,45.78,113909.0,41.8636,41.8727,41.7996,41.8362,113909.0
2019-04-30 14:40:00,45.77,45.85,45.75,45.83,103464.0,41.827,41.9001,41.8088,41.8819,103464.0
2019-04-30 14:50:00,45.83,45.83,45.78,45.78,96949.0,41.8819,41.8819,41.8362,41.8362,96949.0
2019-04-30 15:00:00,45.79,45.8,45.69,45.73,227724.0,41.8453,41.8545,41.7539,41.7905,227724.0
2019-04-30 15:10:00,45.73,45.76,45.64,45.64,120428.0,41.7905,41.8179,41.7082,41.7082,120428.0
2019-04-30 15:20:00,45.64,45.7,45.61,45.66,112613.0,41.7082,41.7631,41.6808,41.7265,112613.0
2019-04-30 15:30:00,45.65,45.71,45.63,45.67,116691.0,41.7174,41.7722,41.6991,41.7356,116691.0
2019-04-30 15:40:00,45.67,45.7,45.61,45.68,177716.0,41.7356,41.7631,41.6808,41.7448,177716.0
2019-04-30 15:50:00,45.67,45.82,45.66,45.78,442964.0,41.7356,41.8727,41.7265,41.8362,442964.0
2019-05-01 09:30:00,45.96,46.1,45.82,46.1,159715.0,42.0007,42.1286,41.8727,42.1286,159715.0
2019-05-01 09:40:00,46.12,46.18,45.99,46.02,142287.0,42.1469,42.2017,42.0281,42.0555,142287.0
2019-05-01 09:50:00,46.02,46.05,45.89,45.94,187439.0,42.0555,42.0829,41.9367,41.9824,187439.0
2019-05-01 10:00:00,45.92,45.97,45.71,45.73,167997.0,41.9641,42.0098,41.7722,41.7905,167997.0
2019-05-01 10:10:00,45.73,45.76,45.55,45.57,169664.0,41.7905,41.8179,41.626,41.6443,169664.0
2019-05-01 10:20:00,45.58,45.59,45.35,45.35,118040.0,41.6534,41.6625,41.4432,41.4432,118040.0
2019-05-01 10:30:00,45.35,45.39,45.26,45.3,161236.0,41.4432,41.4798,41.361,41.3975,161236.0
2019-05-01 10:40:00,45.32,45.38,45.26,45.26,109695.0,41.4158,41.4706,41.361,41.361,109695.0
2019-05-01 10:50:00,45.27,45.31,45.22,45.27,83906.0,41.3701,41.4067,41.3244,41.3701,83906.0
2019-05-01 11:00:00,45.27,45.4,45.25,45.37,99909.0,41.3701,41.4889,41.3518,41.4615,99909.0
2019-05-01 11:10:00,45.37,45.43,45.31,45.32,97764.0,41.4615,41.5163,41.4067,41.4158,97764.0
2019-05-01 11:20:00,45.31,45.33,45.24,45.32,115348.0,41.4067,41.4249,41.3427,41.4158,115348.0
2019-05-01 11:30:00,45.31,45.46,45.31,45.44,62574.0,41.4067,41.5437,41.4067,41.5255,62574.0
2019-05-01 11:40:00,45.44,45.51,45.41,45.43,130084.0,41.5255,41.5894,41.498,41.5163,130084.0
2019-05-01 11:50:00,45.43,45.43,45.21,45.21,115829.0,41.5163,41.5163,41.3153,41.3153,115829.0
2019-05-01 12:00:00,45.22,45.22,45.09,45.1,95439.0,41.3244,41.3244,41.2056,41.2148,95439.0
2019-05-01 12:10:00,45.11,45.2,45.1,45.14,44703.0,41.2239,41.3061,41.2148,41.2513,44703.0
2019-05-01 12:20:00,45.14,45.19,45.09,45.19,61318.0,41.2513,41.297,41.2056,41.297,61318.0
2019-05-01 12:30:00,45.18,45.22,45.12,45.2,57352.0,41.2879,41.3244,41.233,41.3061,57352.0
2019-05-01 12:40:00,45.2,45.21,45.09,45.11,50983.0,41.3061,41.3153,41.2056,41.2239,50983.0
2019-05-01 12:50:00,45.11,45.24,45.11,45.21,62590.0,41.2239,41.3427,41.2239,41.3153,62590.0
2019-05-01 13:00:00,45.2,45.29,45.2,45.27,89846.0,41.3061,41.3884,41.3061,41.3701,89846.0
2019-05-01 13:10:00,45.27,45.32,45.23,45.3,60738.0,41.3701,41.4158,41.3336,41.3975,60738.0
2019-05-01 13:20:00,45.31,45.35,45.29,45.34,41233.0,41.4067,41.4432,41.3884,41.4341,41233.0
2019-05-01 13:30:00,45.34,45.4,45.31,45.38,45516.0,41.4341,41.4889,41.4067,41.4706,45516.0
2019-05-01 13:40:00,45.38,45.4,45.34,45.38,59491.0,41.4706,41.4889,41.4341,41.4706,59491.0
2019-05-01 13:50:00,45.38,45.48,45.36,45.47,74510.0,41.4706,41.562,41.4524,41.5529,74510.0
2019-05-01 14:00:00,45.46,45.48,45.1,45.18,236236.0,41.5437,41.562,41.2148,41.2879,236236.0
2019-05-01 14:10:00,45.17,45.24,45.15,45.23,195541.0,41.2787,41.3427,41.2604,41.3336,195541.0
2019-05-01 14:20:00,45.24,45.35,45.2,45.26,128278.0,41.3427,41.4432,41.3061,41.361,128278.0
2019-05-01 14:30:00,45.26,45.61,45.25,45.55,255672.0,41.361,41.6808,41.3518,41.626,255672.0
2019-05-01 14:40:00,45.55,45.7,45.54,45.64,270539.0,41.626,41.7631,41.6168,41.7082,270539.0
2019-05-01 14:50:00,45.64,45.79,45.58,45.78,278914.0,41.7082,41.8453,41.6534,41.8362,278914.0
2019-05-01 15:00:00,45.77,46.04,45.73,45.98,292832.0,41.827,42.0738,41.7905,42.0189,292832.0
2019-05-01 15:10:00,45.98,46.06,45.92,46.04,198343.0,42.0189,42.0921,41.9641,42.0738,198343.0
2019-05-01 15:20:00,46.05,46.06,45.92,45.99,203369.0,42.0829,42.0921,41.9641,42.0281,203369.0
2019-05-01 15:30:00,45.99,46.0,45.77,45.79,231108.0,42.0281,42.0372,41.827,41.8453,231108.0
2019-05-01 15:40:00,45.79,45.8,45.62,45.63,312207.0,41.8453,41.8545,41.69,41.6991,312207.0
2019-05-01 15:50:00,45.62,45.64,45.5,45.56,660790.0,41.69,41.7082,41.5803,41.6351,660790.0
2019-05-02 09:30:00,45.49,45.84,45.49,45.77,109998.0,41.5712,41.891,41.5712,41.827,109998.0
2019-05-02 09:40:00,45.78,46.21,45.76,46.21,185302.0,41.8362,42.2291,41.8179,42.2291,185302.0
2019-05-02 09:50:00,46.22,46.29,46.09,46.25,131423.0,42.2383,42.3022,42.1195,42.2657,131423.0
2019-05-02 10:00:00,46.25,46.33,46.18,46.21,91583.0,42.2657,42.3388,42.2017,42.2291,91583.0
2019-05-02 10:10:00,46.21,46.22,46.08,46.09,69974.0,42.2291,42.2383,42.1103,42.1195,69974.0
2019-05-02 10:20:00,46.08,46.11,45.98,45.98,102116.0,42.1103,42.1377,42.0189,42.0189,102116.0
2019-05-02 10:30:00,46.0,46.08,45.95,45.98,63807.0,42.0372,42.1103,41.9915,42.0189,63807.0
2019-05-02 10:40:00,45.99,46.01,45.93,45.97,59525.0,42.0281,42.0464,41.9733,42.0098,59525.0
2019-05-02 10:50:00,45.97,45.97,45.76,45.76,95580.0,42.0098,42.0098,41.8179,41.8179,95580.0
2019-05-02 11:00:00,45.76,45.97,45.69,45.97,79927.0,41.8179,42.0098,41.7539,42.0098,79927.0
2019-05-02 11:10:00,45.97,45.97,45.76,45.76,76731.0,42.0098,42.0098,41.8179,41.8179,76731.0
2019-05-02 11:20:00,45.75,45.78,45.63,45.63,95881.0,41.8088,41.8362,41.6991,41.6991,95881.0
2019-05-02 11:30:00,45.63,45.77,45.62,45.65,71097.0,41.6991,41.827,41.69,41.7174,71097.0
2019-05-02 11:40:00,45.64,45.69,45.42,45.54,76917.0,41.7082,41.7539,41.5072,41.6168,76917.0
2019-05-02 11:50:00,45.54,45.54,45.41,45.51,68589.0,41.6168,41.6168,41.498,41.5894,68589.0
2019-05-02 12:00:00,45.51,45.59,45.46,45.59,53498.0,41.5894,41.6625,41.5437,41.6625,53498.0
2019-05-02 12:10:00,45.59,45.63,45.55,45.57,48211.0,41.6625,41.6991,41.626,41.6443,48211.0
2019-05-02 12:20:00,45.58,45.73,45.58,45.73,67977.0,41.6534,41.7905,41.6534,41.7905,67977.0
2019-05-02 12:30:00,45.73,45.89,45.71,45.89,103366.0,41.7905,41.9367,41.7722,41.9367,103366.0
2019-05-02 12:40:00,45.9,45.94,45.84,45.93,67309.0,41.9458,41.9824,41.891,41.9733,67309.0
2019-05-02 12:50:00,45.93,45.96,45.86,45.87,108283.0,41.9733,42.0007,41.9093,41.9184,108283.0
2019-05-02 13:00:00,45.87,45.87,45.71,45.79,59418.0,41.9184,41.9184,41.7722,41.8453,59418.0
2019-05-02 13:10:00,45.79,45.82,45.77,45.79,53274.0,41.8453,41.8727,41.827,41.8453,53274.0
2019-05-02 13:20:00,45.8,45.87,45.72,45.75,59186.0,41.8545,41.9184,41.7813,41.8088,59186.0
2019-05-02 13:30:00,45.75,45.77,45.65,45.76,57238.0,41.8088,41.827,41.7174,41.8179,57238.0
2019-05-02 13:40:00,45.76,45.76,45.67,45.69,47658.0,41.8179,41.8179,41.7356,41.7539,47658.0
2019-05-02 13:50:00,45.69,45.78,45.69,45.73,54194.0,41.7539,41.8362,41.7539,41.7905,54194.0
2019-05-02 14:00:00,45.72,45.76,45.67,45.7,46759.0,41.7813,41.8179,41.7356,41.7631,46759.0
2019-05-02 14:10:00,45.7,45.8,45.7,45.8,45886.0,41.7631,41.8545,41.7631,41.8545,45886.0
2019-05-02 14:20:00,45.79,45.85,45.72,45.72,53630.0,41.8453,41.9001,41.7813,41.7813,53630.0
2019-05-02 14:30:00,45.72,45.76,45.69,45.75,57822.0,41.7813,41.8179,41.7539,41.8088,57822.0
2019-05-02 14:40:00,45.75,45.76,45.65,45.66,41543.0,41.8088,41.8179,41.7174,41.7265,41543.0
2019-05-02 14:50:00,45.66,45.71,45.62,45.67,59095.0,41.7265,41.7722,41.69,41.7356,59095.0
2019-05-02 15:00:00,45.67,45.71,45.64,45.68,68392.0,41.7356,41.7722,41.7082,41.7448,68392.0
2019-05-02 15:10:00,45.68,45.75,45.68,45.74,75832.0,41.7448,41.8088,41.7448,41.7996,75832.0
2019-05-02 15:20:00,45.74,45.79,45.73,45.75,70819.0,41.7996,41.8453,41.7905,41.8088,70819.0
2019-05-02 15:30:00,45.74,45.81,45.71,45.79,122835.0,41.7996,41.8636,41.7722,41.8453,122835.0
2019-05-02 15:40:00,45.78,45.84,45.74,45.78,233738.0,41.8362,41.891,41.7996,41.8362,233738.0
2019-05-02 15:50:00,45.78,45.89,45.74,45.88,475278.0,41.8362,41.9367,41.7996,41.9276,475278.0
2019-05-03 09:30:00,46.07,46.54,46.01,46.41,158069.0,42.1012,42.5307,42.0464,42.4119,158069.0
2019-05-03 09:40:00,46.43,46.5,46.15,46.18,85017.0,42.4302,42.4941,42.1743,42.2017,85017.0
2019-05-03 09:50:00,46.18,46.28,46.15,46.23,121159.0,42.2017,42.2931,42.1743,42.2474,121159.0
2019-05-03 10:00:00,46.22,46.22,46.01,46.06,131871.0,42.2383,42.2383,42.0464,42.0921,131871.0
2019-05-03 10:10:00,46.05,46.09,45.91,45.98,114788.0,42.0829,42.1195,41.955,42.0189,114788.0
2019-05-03 10:20:00,45.99,46.07,45.95,46.04,94370.0,42.0281,42.1012,41.9915,42.0738,94370.0
2019-05-03 10:30:00,46.05,46.2,46.04,46.16,109730.0,42.0829,42.22,42.0738,42.1834,109730.0
2019-05-03 10:40:00,46.16,46.24,46.16,46.19,66385.0,42.1834,42.2565,42.1834,42.2109,66385.0
2019-05-03 10:50:00,46.19,46.24,46.14,46.17,63130.0,42.2109,42.2565,42.1652,42.1926,63130.0
2019-05-03 11:00:00,46.18,46.27,46.16,46.22,87088.0,42.2017,42.284,42.1834,42.2383,87088.0
2019-05-03 11:10:00,46.22,46.23,46.16,46.21,47526.0,42.2383,42.2474,42.1834,42.2291,47526.0
2019-05-03 11:20:00,46.2,46.24,46.17,46.2,68536.0,42.22,42.2565,42.1926,42.22,68536.0
2019-05-03 11:30:00,46.21,46.32,46.18,46.32,107131.0,42.2291,42.3297,42.2017,42.3297,107131.0
2019-05-03 11:40:00,46.32,46.35,46.27,46.29,65180.0,42.3297,42.3571,42.284,42.3022,65180.0
2019-05-03 11:50:00,46.29,46.39,46.28,46.36,70292.0,42.3022,42.3936,42.2931,42.3662,70292.0
2019-05-03 12:00:00,46.34,46.36,46.25,46.32,102378.0,42.3479,42.3662,42.2657,42.3297,102378.0
2019-05-03 12:10:00,46.32,46.38,46.29,46.3,60957.0,42.3297,42.3845,42.3022,42.3114,60957.0
2019-05-03 12:20:00,46.29,46.36,46.28,46.29,54989.0,42.3022,42.3662,42.2931,42.3022,54989.0
2019-05-03 12:30:00,46.29,46.31,46.21,46.25,51544.0,42.3022,42.3205,42.2291,42.2657,51544.0
2019-05-03 12:40:00,46.25,46.35,46.24,46.28,61747.0,42.2657,42.3571,42.2565,42.2931,61747.0
2019-05-03 12:50:00,46.27,46.3,46.21,46.22,58958.0,42.284,42.3114,42.2291,42.2383,58958.0
2019-05-03 13:00:00,46.22,46.24,46.18,46.22,96999.0,42.2383,42.2565,42.2017,42.2383,96999.0
2019-05-03 13:10:00,46.22,46.27,46.2,46.25,55899.0,42.2383,42.284,42.22,42.2657,55899.0
2019-05-03 13:20:00,46.25,46.26,46.13,46.15,109689.0,42.2657,42.2748,42.156,42.1743,109689.0
2019-05-03 13:30:00,46.15,46.18,46.11,46.18,31482.0,42.1743,42.2017,42.1377,42.2017,31482.0
2019-05-03 13:40:00,46.17,46.19,46.12,46.16,39494.0,42.1926,42.2109,42.1469,42.1834,39494.0
2019-05-03 13:50:00,46.16,46.17,46.1,46.15,46578.0,42.1834,42.1926,42.1286,42.1743,46578.0
2019-05-03 14:00:00,46.15,46.23,46.11,46.22,51327.0,42.1743,42.2474,42.1377,42.2383,51327.0
2019-05-03 14:10:00,46.22,46.27,46.21,46.27,92020.0,42.2383,42.284,42.2291,42.284,92020.0
2019-05-03 14:20:00,46.27,46.33,46.26,46.28,57822.0,42.284,42.3388,42.2748,42.2931,57822.0
2019-05-03 14:30:00,46.27,46.28,46.18,46.21,57051.0,42.284,42.2931,42.2017,42.2291,57051.0
2019-05-03 14:40:00,46.21,46.26,46.19,46.24,43267.0,42.2291,42.2748,42.2109,42.2565,43267.0
2019-05-03 14:50:00,46.23,46.31,46.22,46.3,80465.0,42.2474,42.3205,42.2383,42.3114,80465.0
2019-05-03 15:00:00,46.29,46.3,46.26,46.28,47873.0,42.3022,42.3114,42.2748,42.2931,47873.0
2019-05-03 15:10:00,46.28,46.32,46.22,46.28,84807.0,42.2931,42.3297,42.2383,42.2931,84807.0
2019-05-03 15:20:00,46.29,46.3,46.25,46.27,60688.0,42.3022,42.3114,42.2657,42.284,60688.0
2019-05-03 15:30:00,46.27,46.33,46.25,46.3,92585.0,42.284,42.3388,42.2657,42.3114,92585.0
2019-05-03 15:40:00,46.29,46.31,46.21,46.22,144421.0,42.3022,42.3205,42.2291,42.2383,144421.0
2019-05-03 15:50:00,46.21,46.3,46.21,46.23,347560.0,42.2291,42.3114,42.2291,42.2474,347560.0
2019-05-06 09:30:00,45.39,45.55,45.29,45.48,165529.0,41.4798,41.626,41.3884,41.562,165529.0
2019-05-06 09:40:00,45.48,45.53,45.17,45.19,189027.0,41.562,41.6077,41.2787,41.297,189027.0
2019-05-06 09:50:00,45.18,45.33,45.1,45.32,114038.0,41.2879,41.4249,41.2148,41.4158,114038.0
2019-05-06 10:00:00,45.32,45.32,45.17,45.27,86846.0,41.4158,41.4158,41.2787,41.3701,86846.0
2019-05-06 10:10:00,45.27,45.34,45.23,45.33,70713.0,41.3701,41.4341,41.3336,41.4249,70713.0
2019-05-06 10:20:00,45.33,45.35,45.23,45.28,73141.0,41.4249,41.4432,41.3336,41.3792,73141.0
2019-05-06 10:30:00,45.27,45.34,45.19,45.34,104025.0,41.3701,41.4341,41.297,41.4341,104025.0
2019-05-06 10:40:00,45.35,45.39,45.28,45.34,81912.0,41.4432,41.4798,41.3792,41.4341,81912.0
2019-05-06 10:50:00,45.34,45.49,45.34,45.47,65178.0,41.4341,41.5712,41.4341,41.5529,65178.0
2019-05-06 11:00:00,45.48,45.51,45.38,45.47,73620.0,41.562,41.5894,41.4706,41.5529,73620.0
2019-05-06 11:10:00,45.47,45.65,45.41,45.64,92238.0,41.5529,41.7174,41.498,41.7082,92238.0
2019-05-06 11:20:00,45.64,45.79,45.63,45.79,80198.0,41.7082,41.8453,41.6991,41.8453,80198.0
2019-05-06 11:30:00,45.79,45.79,45.58,45.66,154301.0,41.8453,41.8453,41.6534,41.7265,154301.0
2019-05-06 11:40:00,45.67,45.75,45.67,45.71,45603.0,41.7356,41.8088,41.7356,41.7722,45603.0
2019-05-06 11:50:00,45.7,45.71,45.54,45.58,58608.0,41.7631,41.7722,41.6168,41.6534,58608.0
2019-05-06 12:00:00,45.58,45.61,45.5,45.55,58897.0,41.6534,41.6808,41.5803,41.626,58897.0
2019-05-06 12:10:00,45.55,45.7,45.55,45.7,34637.0,41.626,41.7631,41.626,41.7631,34637.0
2019-05-06 12:20:00,45.71,45.78,45.71,45.72,42566.0,41.7722,41.8362,41.7722,41.7813,42566.0
2019-05-06 12:30:00,45.71,45.82,45.71,45.79,42219.0,41.7722,41.8727,41.7722,41.8453,42219.0
2019-05-06 12:40:00,45.78,45.79,45.73,45.77,40356.0,41.8362,41.8453,41.7905,41.827,40356.0
2019-05-06 12:50:00,45.76,45.85,45.75,45.82,48339.0,41.8179,41.9001,41.8088,41.8727,48339.0
2019-05-06 13:00:00,45.81,45.92,45.8,45.88,91911.0,41.8636,41.9641,41.8545,41.9276,91911.0
2019-05-06 13:10:00,45.89,46.03,45.89,46.01,57822.0,41.9367,42.0646,41.9367,42.0464,57822.0
2019-05-06 13:20:00,46.02,46.05,45.98,46.04,47071.0,42.0555,42.0829,42.0189,42.0738,47071.0
2019-05-06 13:30:00,46.04,46.06,45.98,46.04,40954.0,42.0738,42.0921,42.0189,42.0738,40954.0
2019-05-06 13:40:00,46.05,46.08,45.99,46.02,70426.0,42.0829,42.1103,42.0281,42.0555,70426.0
2019-05-06 13:50:00,46.02,46.04,45.99,46.02,42170.0,42.0555,42.0738,42.0281,42.0555,42170.0
2019-05-06 14:00:00,46.01,46.09,46.0,46.04,73907.0,42.0464,42.1195,42.0372,42.0738,73907.0
2019-05-06 14:10:00,46.05,46.1,46.04,46.09,43565.0,42.0829,42.1286,42.0738,42.1195,43565.0
2019-05-06 14:20:00,46.09,46.14,46.03,46.11,65615.0,42.1195,42.1652,42.0646,42.1377,65615.0
2019-05-06 14:30:00,46.1,46.19,46.08,46.19,69201.0,42.1286,42.2109,42.1103,42.2109,69201.0
2019-05-06 14:40:00,46.18,46.25,46.16,46.24,59215.0,42.2017,42.2657,42.1834,42.2565,59215.0
2019-05-06 14:50:00,46.24,46.37,46.24,46.36,108065.0,42.2565,42.3753,42.2565,42.3662,108065.0
2019-05-06 15:00:00,46.36,46.41,46.3,46.33,170643.0,42.3662,42.4119,42.3114,42.3388,170643.0
2019-05-06 15:10:00,46.34,46.35,46.25,46.26,75913.0,42.3479,42.3571,42.2657,42.2748,75913.0
2019-05-06 15:20:00,46.25,46.38,46.25,46.32,75093.0,42.2657,42.3845,42.2657,42.3297,75093.0
2019-05-06 15:30:00,46.32,46.35,46.25,46.34,108776.0,42.3297,42.3571,42.2657,42.3479,108776.0
2019-05-06 15:40:00,46.35,46.36,46.28,46.32,197724.0,42.3571,42.3662,42.2931,42.3297,197724.0
2019-05-06 15:50:00,46.32,46.34,46.25,46.26,374784.0,42.3297,42.3479,42.2657,42.2748,374784.0
2019-05-07 09:30:00,45.67,46.12,45.67,46.12,273976.0,41.7356,42.1469,41.7356,42.1469,273976.0
2019-05-07 09:40:00,46.12,46.13,45.8,45.84,114473.0,42.1469,42.156,41.8545,41.891,114473.0
2019-05-07 09:50:00,45.84,46.07,45.73,46.07,125762.0,41.891,42.1012,41.7905,42.1012,125762.0
2019-05-07 10:00:00,46.07,46.09,45.93,45.97,123316.0,42.1012,42.1195,41.9733,42.0098,123316.0
2019-05-07 10:10:00,45.97,45.97,45.75,45.91,95070.0,42.0098,42.0098,41.8088,41.955,95070.0
2019-05-07 10:20:00,45.91,46.14,45.89,46.14,68838.0,41.955,42.1652,41.9367,42.1652,68838.0
2019-05-07 10:30:00,46.13,46.14,45.96,45.98,90174.0,42.156,42.1652,42.0007,42.0189,90174.0
2019-05-07 10:40:00,45.98,45.99,45.82,45.83,78081.0,42.0189,42.0281,41.8727,41.8819,78081.0
2019-05-07 10:50:00,45.83,45.88,45.74,45.82,75580.0,41.8819,41.9276,41.7996,41.8727,75580.0
2019-05-07 11:00:00,45.82,45.96,45.72,45.96,95454.0,41.8727,42.0007,41.7813,42.0007,95454.0
2019-05-07 11:10:00,45.96,45.97,45.8,45.84,76096.0,42.0007,42.0098,41.8545,41.891,76096.0
2019-05-07 11:20:00,45.83,45.93,45.75,45.87,56944.0,41.8819,41.9733,41.8088,41.9184,56944.0
2019-05-07 11:30:00,45.87,45.99,45.78,45.86,87625.0,41.9184,42.0281,41.8362,41.9093,87625.0
2019-05-07 11:40:00,45.86,45.93,45.81,45.85,90269.0,41.9093,41.9733,41.8636,41.9001,90269.0
2019-05-07 11:50:00,45.86,45.86,45.74,45.82,54194.0,41.9093,41.9093,41.7996,41.8727,54194.0
2019-05-07 12:00:00,45.82,45.9,45.71,45.85,85620.0,41.8727,41.9458,41.7722,41.9001,85620.0
2019-05-07 12:10:00,45.86,45.91,45.78,45.91,58757.0,41.9093,41.955,41.8362,41.955,58757.0
2019-05-07 12:20:00,45.91,46.05,45.9,46.04,68765.0,41.955,42.0829,41.9458,42.0738,68765.0
2019-05-07 12:30:00,46.04,46.12,46.0,46.11,90218.0,42.0738,42.1469,42.0372,42.1377,90218.0
2019-05-07 12:40:00,46.11,46.15,46.02,46.02,174305.0,42.1377,42.1743,42.0555,42.0555,174305.0
2019-05-07 12:50:00,46.01,46.08,45.9,45.9,79597.0,42.0464,42.1103,41.9458,41.9458,79597.0
2019-05-07 13:00:00,45.9,45.92,45.73,45.73,91218.0,41.9458,41.9641,41.7905,41.7905,91218.0
2019-05-07 13:10:00,45.73,45.79,45.69,45.73,82818.0,41.7905,41.8453,41.7539,41.7905,82818.0
2019-05-07 13:20:00,45.73,45.74,45.66,45.71,54858.0,41.7905,41.7996,41.7265,41.7722,54858.0
2019-05-07 13:30:00,45.71,45.71,45.58,45.66,82393.0,41.7722,41.7722,41.6534,41.7265,82393.0
2019-05-07 13:40:00,45.65,45.7,45.6,45.68,93572.0,41.7174,41.7631,41.6717,41.7448,93572.0
2019-05-07 13:50:00,45.68,45.77,45.65,45.7,82330.0,41.7448,41.827,41.7174,41.7631,82330.0
2019-05-07 14:00:00,45.69,45.78,45.64,45.75,66829.0,41.7539,41.8362,41.7082,41.8088,66829.0
2019-05-07 14:10:00,45.76,45.76,45.66,45.73,75201.0,41.8179,41.8179,41.7265,41.7905,75201.0
2019-05-07 14:20:00,45.73,45.79,45.65,45.66,83424.0,41.7905,41.8453,41.7174,41.7265,83424.0
2019-05-07 14:30:00,45.67,45.7,45.55,45.62,123048.0,41.7356,41.7631,41.626,41.69,123048.0
2019-05-07 14:40:00,45.62,45.69,45.55,45.56,90212.0,41.69,41.7539,41.626,41.6351,90212.0
2019-05-07 14:50:00,45.55,45.74,45.55,45.69,114845.0,41.626,41.7996,41.626,41.7539,114845.0
2019-05-07 15:00:00,45.69,45.69,45.51,45.64,97903.0,41.7539,41.7539,41.5894,41.7082,97903.0
2019-05-07 15:10:00,45.63,45.73,45.6,45.62,113146.0,41.6991,41.7905,41.6717,41.69,113146.0
2019-05-07 15:20:00,45.62,45.66,45.46,45.48,99743.0,41.69,41.7265,41.5437,41.562,99743.0
2019-05-07 15:30:00,45.47,45.5,45.3,45.31,143204.0,41.5529,41.5803,41.3975,41.4067,143204.0
2019-05-07 15:40:00,45.31,45.55,45.3,45.54,203568.0,41.4067,41.626,41.3975,41.6168,203568.0
2019-05-07 15:50:00,45.55,45.74,45.53,45.7,588208.0,41.626,41.7996,41.6077,41.7631,588208.0
2019-05-08 09:30:00,45.55,45.78,45.52,45.71,102759.0,41.626,41.8362,41.5986,41.7722,102759.0
2019-05-08 09:40:00,45.72,45.89,45.69,45.85,77218.0,41.7813,41.9367,41.7539,41.9001,77218.0
2019-05-08 09:50:00,45.85,45.88,45.75,45.82,59227.0,41.9001,41.9276,41.8088,41.8727,59227.0
2019-05-08 10:00:00,45.83,46.02,45.83,45.87,72487.0,41.8819,42.0555,41.8819,41.9184,72487.0
2019-05-08 10:10:00,45.86,45.93,45.77,45.91,71046.0,41.9093,41.9733,41.827,41.955,71046.0
2019-05-08 10:20:00,45.91,46.01,45.85,45.99,78590.0,41.955,42.0464,41.9001,42.0281,78590.0
2019-05-08 10:30:00,46.0,46.07,45.92,45.99,59720.0,42.0372,42.1012,41.9641,42.0281,59720.0
2019-05-08 10:40:00,46.01,46.05,45.9,45.9,57191.0,42.0464,42.0829,41.9458,41.9458,57191.0
2019-05-08 10:50:00,45.91,46.0,45.75,46.0,79440.0,41.955,42.0372,41.8088,42.0372,79440.0
2019-05-08 11:00:00,46.0,46.15,45.95,46.03,104227.0,42.0372,42.1743,41.9915,42.0646,104227.0
2019-05-08 11:10:00,46.03,46.14,45.99,46.04,81096.0,42.0646,42.1652,42.0281,42.0738,81096.0
2019-05-08 11:20:00,46.05,46.07,45.95,45.96,79426.0,42.0829,42.1012,41.9915,42.0007,79426.0
2019-05-08 11:30:00,45.97,46.0,45.8,45.81,74658.0,42.0098,42.0372,41.8545,41.8636,74658.0
2019-05-08 11:40:00,45.8,45.89,45.79,45.89,36476.0,41.8545,41.9367,41.8453,41.9367,36476.0
2019-05-08 11:50:00,45.9,46.01,45.88,45.93,37548.0,41.9458,42.0464,41.9276,41.9733,37548.0
2019-05-08 12:00:00,45.93,45.95,45.77,45.77,41820.0,41.9733,41.9915,41.827,41.827,41820.0
2019-05-08 12:10:00,45.76,45.87,45.75,45.86,84188.0,41.8179,41.9184,41.8088,41.9093,84188.0
2019-05-08 12:20:00,45.86,45.95,45.84,45.89,45828.0,41.9093,41.9915,41.891,41.9367,45828.0
2019-05-08 12:30:00,45.89,45.91,45.81,45.83,41033.0,41.9367,41.955,41.8636,41.8819,41033.0
2019-05-08 12:40:00,45.84,46.01,45.83,45.95,77210.0,41.891,42.0464,41.8819,41.9915,77210.0
2019-05-08 12:50:00,45.95,46.0,45.94,45.98,46229.0,41.9915,42.0372,41.9824,42.0189,46229.0
2019-05-08 13:00:00,45.98,46.01,45.9,45.96,64269.0,42.0189,42.0464,41.9458,42.0007,64269.0
2019-05-08 13:10:00,45.95,45.97,45.9,45.92,49557.0,41.9915,42.0098,41.9458,41.9641,49557.0
2019-05-08 13:20:00,45.92,45.96,45.91,45.94,30122.0,41.9641,42.0007,41.955,41.9824,30122.0
2019-05-08 13:30:00,45.95,45.96,45.87,45.92,46070.0,41.9915,42.0007,41.9184,41.9641,46070.0
2019-05-08 13:40:00,45.91,45.98,45.89,45.94,37270.0,41.955,42.0189,41.9367,41.9824,37270.0
2019-05-08 13:50:00,45.94,45.97,45.9,45.94,39314.0,41.9824,42.0098,41.9458,41.9824,39314.0
2019-05-08 14:00:00,45.95,45.97,45.9,45.94,35424.0,41.9915,42.0098,41.9458,41.9824,35424.0
2019-05-08 14:10:00,45.95,45.96,45.88,45.92,33596.0,41.9915,42.0007,41.9276,41.9641,33596.0
2019-05-08 14:20:00,45.93,45.96,45.9,45.93,32522.0,41.9733,42.0007,41.9458,41.9733,32522.0
2019-05-08 14:30:00,45.93,45.98,45.9,45.92,38380.0,41.9733,42.0189,41.9458,41.9641,38380.0
2019-05-08 14:40:00,45.93,45.96,45.9,45.92,34036.0,41.9733,42.0007,41.9458,41.9641,34036.0
2019-05-08 14:50:00,45.92,45.93,45.86,45.89,97347.0,41.9641,41.9733,41.9093,41.9367,97347.0
2019-05-08 15:00:00,45.89,45.93,45.87,45.88,54213.0,41.9367,41.9733,41.9184,41.9276,54213.0
2019-05-08 15:10:00,45.88,45.95,45.87,45.94,43625.0,41.9276,41.9915,41.9184,41.9824,43625.0
2019-05-08 15:20:00,45.94,45.96,45.88,45.9,76341.0,41.9824,42.0007,41.9276,41.9458,76341.0
2019-05-08 15:30:00,45.9,45.91,45.85,45.88,60554.0,41.9458,41.955,41.9001,41.9276,60554.0
2019-05-08 15:40:00,45.87,45.88,45.7,45.71,163462.0,41.9184,41.9276,41.7631,41.7722,163462.0
2019-05-08 15:50:00,45.71,45.71,45.55,45.59,360002.0,41.7722,41.7722,41.626,41.6625,360002.0
2019-05-09 09:30:00,44.9,45.04,44.61,44.76,289517.0,41.032,41.1599,40.767,40.904,289517.0
2019-05-09 09:40:00,44.75,44.84,44.49,44.59,88320.0,40.8949,40.9772,40.6573,40.7487,88320.0
2019-05-09 09:50:00,44.58,44.82,44.49,44.79,128597.0,40.7396,40.9589,40.6573,40.9315,128597.0
2019-05-09 10:00:00,44.8,44.94,44.74,44.92,219048.0,40.9406,41.0685,40.8858,41.0503,219048.0
2019-05-09 10:10:00,44.91,45.0,44.74,44.76,234507.0,41.0411,41.1234,40.8858,40.904,234507.0
2019-05-09 10:20:00,44.76,44.81,44.67,44.71,144531.0,40.904,40.9497,40.8218,40.8584,144531.0
2019-05-09 10:30:00,44.72,44.79,44.68,44.71,144697.0,40.8675,40.9315,40.8309,40.8584,144697.0
2019-05-09 10:40:00,44.71,44.85,44.7,44.8,219786.0,40.8584,40.9863,40.8492,40.9406,219786.0
2019-05-09 10:50:00,44.81,44.88,44.78,44.8,87871.0,40.9497,41.0137,40.9223,40.9406,87871.0
2019-05-09 11:00:00,44.8,44.96,44.79,44.93,93388.0,40.9406,41.0868,40.9315,41.0594,93388.0
2019-05-09 11:10:00,44.92,45.03,44.91,44.94,77130.0,41.0503,41.1508,41.0411,41.0685,77130.0
2019-05-09 11:20:00,44.94,44.94,44.74,44.77,61302.0,41.0685,41.0685,40.8858,40.9132,61302.0
2019-05-09 11:30:00,44.77,44.98,44.77,44.93,82575.0,40.9132,41.1051,40.9132,41.0594,82575.0
2019-05-09 11:40:00,44.93,45.05,44.88,45.04,91385.0,41.0594,41.1691,41.0137,41.1599,91385.0
2019-05-09 11:50:00,45.04,45.15,45.0,45.12,82805.0,41.1599,41.2604,41.1234,41.233,82805.0
2019-05-09 12:00:00,45.12,45.19,45.06,45.17,66449.0,41.233,41.297,41.1782,41.2787,66449.0
2019-05-09 12:10:00,45.16,45.25,45.14,45.21,55391.0,41.2696,41.3518,41.2513,41.3153,55391.0
2019-05-09 12:20:00,45.2,45.38,45.18,45.3,108903.0,41.3061,41.4706,41.2879,41.3975,108903.0
2019-05-09 12:30:00,45.31,45.55,45.31,45.5,102226.0,41.4067,41.626,41.4067,41.5803,102226.0
2019-05-09 12:40:00,45.51,45.61,45.34,45.46,188477.0,41.5894,41.6808,41.4341,41.5437,188477.0
2019-05-09 12:50:00,45.46,45.55,45.41,45.5,107943.0,41.5437,41.626,41.498,41.5803,107943.0
2019-05-09 13:00:00,45.5,45.61,45.45,45.47,56235.0,41.5803,41.6808,41.5346,41.5529,56235.0
2019-05-09 13:10:00,45.46,45.53,45.39,45.4,53450.0,41.5437,41.6077,41.4798,41.4889,53450.0
2019-05-09 13:20:00,45.41,45.48,45.36,45.46,45365.0,41.498,41.562,41.4524,41.5437,45365.0
2019-05-09 13:30:00,45.46,45.55,45.43,45.53,64205.0,41.5437,41.626,41.5163,41.6077,64205.0
2019-05-09 13:40:00,45.53,45.72,45.51,45.72,71068.0,41.6077,41.7813,41.5894,41.7813,71068.0
2019-05-09 13:50:00,45.71,45.71,45.54,45.55,84441.0,41.7722,41.7722,41.6168,41.626,84441.0
2019-05-09 14:00:00,45.56,45.61,45.44,45.5,82698.0,41.6351,41.6808,41.5255,41.5803,82698.0
2019-05-09 14:10:00,45.51,45.62,45.48,45.6,46195.0,41.5894,41.69,41.562,41.6717,46195.0
2019-05-09 14:20:00,45.6,45.67,45.58,45.61,59693.0,41.6717,41.7356,41.6534,41.6808,59693.0
2019-05-09 14:30:00,45.61,45.66,45.59,45.61,67908.0,41.6808,41.7265,41.6625,41.6808,67908.0
2019-05-09 14:40:00,45.61,45.68,45.61,45.62,82754.0,41.6808,41.7448,41.6808,41.69,82754.0
2019-05-09 14:50:00,45.63,45.7,45.52,45.54,72689.0,41.6991,41.7631,41.5986,41.6168,72689.0
2019-05-09 15:00:00,45.53,45.56,45.39,45.4,67011.0,41.6077,41.6351,41.4798,41.4889,67011.0
2019-05-09 15:10:00,45.4,45.57,45.38,45.56,73512.0,41.4889,41.6443,41.4706,41.6351,73512.0
2019-05-09 15:20:00,45.57,45.7,45.56,45.7,92849.0,41.6443,41.7631,41.6351,41.7631,92849.0
2019-05-09 15:30:00,45.7,45.83,45.67,45.83,130507.0,41.7631,41.8819,41.7356,41.8819,130507.0
2019-05-09 15:40:00,45.82,45.86,45.74,45.76,330944.0,41.8727,41.9093,41.7996,41.8179,330944.0
2019-05-09 15:50:00,45.76,45.86,45.74,45.82,789151.0,41.8179,41.9093,41.7996,41.8727,789151.0
2019-05-10 09:30:00,45.59,45.67,45.38,45.51,144405.0,41.6625,41.7356,41.4706,41.5894,144405.0
2019-05-10 09:40:00,45.53,45.53,45.33,45.46,135988.0,41.6077,41.6077,41.4249,41.5437,135988.0
2019-05-10 09:50:00,45.46,45.46,45.28,45.28,94750.0,41.5437,41.5437,41.3792,41.3792,94750.0
2019-05-10 10:00:00,45.27,45.32,45.1,45.12,119092.0,41.3701,41.4158,41.2148,41.233,119092.0
2019-05-10 10:10:00,45.12,45.14,45.0,45.11,90269.0,41.233,41.2513,41.1234,41.2239,90269.0
2019-05-10 10:20:00,45.12,45.14,45.0,45.06,107205.0,41.233,41.2513,41.1234,41.1782,107205.0
2019-05-10 10:30:00,45.05,45.06,44.98,45.06,127065.0,41.1691,41.1782,41.1051,41.1782,127065.0
2019-05-10 10:40:00,45.07,45.07,44.84,44.94,166734.0,41.1873,41.1873,40.9772,41.0685,166734.0
2019-05-10 10:50:00,44.93,45.04,44.89,44.9,98160.0,41.0594,41.1599,41.0228,41.032,98160.0
2019-05-10 11:00:00,44.89,44.93,44.72,44.88,115128.0,41.0228,41.0594,40.8675,41.0137,115128.0
2019-05-10 11:10:00,44.89,45.05,44.87,45.05,84468.0,41.0228,41.1691,41.0046,41.1691,84468.0
2019-05-10 11:20:00,45.06,45.17,44.96,44.96,106134.0,41.1782,41.2787,41.0868,41.0868,106134.0
2019-05-10 11:30:00,44.97,45.08,44.88,45.02,112289.0,41.096,41.1965,41.0137,41.1416,112289.0
2019-05-10 11:40:00,45.02,45.03,44.87,44.94,102620.0,41.1416,41.1508,41.0046,41.0685,102620.0
2019-05-10 11:50:00,44.94,45.1,44.92,45.01,116267.0,41.0685,41.2148,41.0503,41.1325,116267.0
2019-05-10 12:00:00,45.01,45.11,45.0,45.0,91240.0,41.1325,41.2239,41.1234,41.1234,91240.0
2019-05-10 12:10:00,45.01,45.29,45.01,45.26,166694.0,41.1325,41.3884,41.1325,41.361,166694.0
2019-05-10 12:20:00,45.26,45.29,45.16,45.22,122989.0,41.361,41.3884,41.2696,41.3244,122989.0
2019-05-10 12:30:00,45.23,45.38,45.22,45.29,193130.0,41.3336,41.4706,41.3244,41.3884,193130.0
2019-05-10 12:40:00,45.3,45.34,45.2,45.21,66525.0,41.3975,41.4341,41.3061,41.3153,66525.0
2019-05-10 12:50:00,45.22,45.35,45.22,45.31,54131.0,41.3244,41.4432,41.3244,41.4067,54131.0
2019-05-10 13:00:00,45.32,45.37,45.29,45.35,77537.0,41.4158,41.4615,41.3884,41.4432,77537.0
2019-05-10 13:10:00,45.36,45.48,45.31,45.44,74884.0,41.4524,41.562,41.4067,41.5255,74884.0
2019-05-10 13:20:00,45.44,45.53,45.42,45.44,59212.0,41.5255,41.6077,41.5072,41.5255,59212.0
2019-05-10 13:30:00,45.44,45.51,45.42,45.45,46265.0,41.5255,41.5894,41.5072,41.5346,46265.0
2019-05-10 13:40:00,45.45,45.65,45.45,45.59,75003.0,41.5346,41.7174,41.5346,41.6625,75003.0
2019-05-10 13:50:00,45.59,45.62,45.51,45.58,61219.0,41.6625,41.69,41.5894,41.6534,61219.0
2019-05-10 14:00:00,45.58,45.66,45.54,45.66,437929.0,41.6534,41.7265,41.6168,41.7265,437929.0
2019-05-10 14:10:00,45.65,45.72,45.54,45.55,132905.0,41.7174,41.7813,41.6168,41.626,132905.0
2019-05-10 14:20:00,45.55,45.61,45.47,45.56,104598.0,41.626,41.6808,41.5529,41.6351,104598.0
2019-05-10 14:30:00,45.56,45.66,45.53,45.64,107307.0,41.6351,41.7265,41.6077,41.7082,107307.0
2019-05-10 14:40:00,45.65,45.76,45.65,45.74,52783.0,41.7174,41.8179,41.7174,41.7996,52783.0
2019-05-10 14:50:00,45.75,45.84,45.73,45.75,77912.0,41.8088,41.891,41.7905,41.8088,77912.0
2019-05-10 15:00:00,45.74,45.81,45.69,45.7,71278.0,41.7996,41.8636,41.7539,41.7631,71278.0
2019-05-10 15:10:00,45.7,45.95,45.68,45.93,104963.0,41.7631,41.9915,41.7448,41.9733,104963.0
2019-05-10 15:20:00,45.93,46.15,45.92,46.05,254932.0,41.9733,42.1743,41.9641,42.0829,254932.0
2019-05-10 15:30:00,46.05,46.05,45.78,45.82,162016.0,42.0829,42.0829,41.8362,41.8727,162016.0
2019-05-10 15:40:00,45.82,45.87,45.72,45.73,181391.0,41.8727,41.9184,41.7813,41.7905,181391.0
2019-05-10 15:50:00,45.73,45.88,45.72,45.86,574843.0,41.7905,41.9276,41.7813,41.9093,574843.0
2019-05-13 09:30:00,44.82,44.96,44.51,44.62,232122.0,40.9589,41.0868,40.6756,40.7761,232122.0
2019-05-13 09:40:00,44.61,44.68,44.42,44.63,126429.0,40.767,40.8309,40.5933,40.7852,126429.0
2019-05-13 09:50:00,44.61,44.62,44.33,44.39,138523.0,40.767,40.7761,40.5111,40.5659,138523.0
2019-05-13 10:00:00,44.4,44.42,44.3,44.37,143189.0,40.5751,40.5933,40.4837,40.5476,143189.0
2019-05-13 10:10:00,44.36,44.53,44.27,44.45,91989.0,40.5385,40.6939,40.4563,40.6207,91989.0
2019-05-13 10:20:00,44.45,44.56,44.43,44.54,99697.0,40.6207,40.7213,40.6025,40.703,99697.0
2019-05-13 10:30:00,44.54,44.65,44.47,44.62,122021.0,40.703,40.8035,40.639,40.7761,122021.0
2019-05-13 10:40:00,44.62,44.75,44.54,44.58,90094.0,40.7761,40.8949,40.703,40.7396,90094.0
2019-05-13 10:50:00,44.57,44.57,44.27,44.37,107419.0,40.7304,40.7304,40.4563,40.5476,107419.0
2019-05-13 11:00:00,44.37,44.43,44.18,44.35,135829.0,40.5476,40.6025,40.374,40.5294,135829.0
2019-05-13 11:10:00,44.35,44.37,44.21,44.29,63942.0,40.5294,40.5476,40.4014,40.4745,63942.0
2019-05-13 11:20:00,44.29,44.41,44.28,44.31,57415.0,40.4745,40.5842,40.4654,40.4928,57415.0
2019-05-13 11:30:00,44.33,44.42,44.3,44.35,75206.0,40.5111,40.5933,40.4837,40.5294,75206.0
2019-05-13 11:40:00,44.35,44.38,44.24,44.3,89631.0,40.5294,40.5568,40.4288,40.4837,89631.0
2019-05-13 11:50:00,44.3,44.35,44.18,44.3,120227.0,40.4837,40.5294,40.374,40.4837,120227.0
2019-05-13 12:00:00,44.32,44.32,44.19,44.21,107764.0,40.5019,40.5019,40.3831,40.4014,107764.0
2019-05-13 12:10:00,44.22,44.25,44.15,44.21,77184.0,40.4106,40.438,40.3466,40.4014,77184.0
2019-05-13 12:20:00,44.21,44.22,44.09,44.15,95081.0,40.4014,40.4106,40.2918,40.3466,95081.0
2019-05-13 12:30:00,44.15,44.21,44.1,44.15,95773.0,40.3466,40.4014,40.3009,40.3466,95773.0
2019-05-13 12:40:00,44.15,44.17,44.07,44.11,102972.0,40.3466,40.3649,40.2735,40.31,102972.0
2019-05-13 12:50:00,44.11,44.11,43.94,43.97,144016.0,40.31,40.31,40.1547,40.1821,144016.0
2019-05-13 13:00:00,43.96,43.99,43.79,43.82,309703.0,40.173,40.2004,40.0176,40.045,309703.0
2019-05-13 13:10:00,43.82,43.91,43.74,43.88,254315.0,40.045,40.1273,39.9719,40.0999,254315.0
2019-05-13 13:20:00,43.88,44.02,43.87,43.95,80572.0,40.0999,40.2278,40.0907,40.1638,80572.0
2019-05-13 13:30:00,43.94,44.11,43.93,44.05,176019.0,40.1547,40.31,40.1455,40.2552,176019.0
2019-05-13 13:40:00,44.05,44.09,43.97,43.98,104003.0,40.2552,40.2918,40.1821,40.1912,104003.0
2019-05-13 13:50:00,43.98,44.05,43.95,43.99,103211.0,40.1912,40.2552,40.1638,40.2004,103211.0
2019-05-13 14:00:00,43.99,44.06,43.98,44.01,146327.0,40.2004,40.2643,40.1912,40.2187,146327.0
2019-05-13 14:10:00,44.01,44.01,43.88,43.89,77721.0,40.2187,40.2187,40.0999,40.109,77721.0
2019-05-13 14:20:00,43.9,44.14,43.87,44.05,211272.0,40.1181,40.3375,40.0907,40.2552,211272.0
2019-05-13 14:30:00,44.06,44.15,44.03,44.12,113053.0,40.2643,40.3466,40.2369,40.3192,113053.0
2019-05-13 14:40:00,44.12,44.17,44.0,44.1,120522.0,40.3192,40.3649,40.2095,40.3009,120522.0
2019-05-13 14:50:00,44.1,44.16,44.03,44.03,251931.0,40.3009,40.3557,40.2369,40.2369,251931.0
2019-05-13 15:00:00,44.03,44.13,43.97,43.98,214105.0,40.2369,40.3283,40.1821,40.1912,214105.0
2019-05-13 15:10:00,43.98,44.04,43.86,43.88,168301.0,40.1912,40.2461,40.0816,40.0999,168301.0
2019-05-13 15:20:00,43.88,43.89,43.71,43.75,183368.0,40.0999,40.109,39.9445,39.9811,183368.0
2019-05-13 15:30:00,43.75,43.75,43.62,43.67,341176.0,39.9811,39.9811,39.8623,39.9079,341176.0
2019-05-13 15:40:00,43.67,43.78,43.62,43.77,424771.0,39.9079,40.0085,39.8623,39.9993,424771.0
2019-05-13 15:50:00,43.77,43.87,43.7,43.83,830415.0,39.9993,40.0907,39.9354,40.0542,830415.0
2019-05-14 09:30:00,43.71,43.93,43.62,43.85,233408.0,40.0976,40.2995,40.0151,40.2261,233408.0
2019-05-14 09:40:00,43.84,44.12,43.78,44.06,224936.0,40.2169,40.4738,40.1619,40.4187,224936.0
2019-05-14 09:50:00,44.06,44.32,44.06,44.22,126818.0,40.4187,40.6572,40.4187,40.5655,126818.0
2019-05-14 10:00:00,44.23,44.39,44.23,44.38,104788.0,40.5747,40.7214,40.5747,40.7123,104788.0
2019-05-14 10:10:00,44.38,44.45,44.28,44.35,97561.0,40.7123,40.7765,40.6205,40.6848,97561.0
2019-05-14 10:20:00,44.36,44.41,44.29,44.31,90282.0,40.6939,40.7398,40.6297,40.6481,90282.0
2019-05-14 10:30:00,44.32,44.39,44.23,44.32,83959.0,40.6572,40.7214,40.5747,40.6572,83959.0
2019-05-14 10:40:00,44.31,44.34,44.23,44.24,67312.0,40.6481,40.6756,40.5747,40.5838,67312.0
2019-05-14 10:50:00,44.24,44.24,44.09,44.14,77871.0,40.5838,40.5838,40.4462,40.4921,77871.0
2019-05-14 11:00:00,44.14,44.3,44.13,44.27,113781.0,40.4921,40.6389,40.4829,40.6114,113781.0
2019-05-14 11:10:00,44.26,44.39,44.26,44.34,109687.0,40.6022,40.7214,40.6022,40.6756,109687.0
2019-05-14 11:20:00,44.35,44.42,44.28,44.32,123331.0,40.6848,40.749,40.6205,40.6572,123331.0
2019-05-14 11:30:00,44.33,44.6,44.32,44.57,77514.0,40.6664,40.9141,40.6572,40.8866,77514.0
2019-05-14 11:40:00,44.56,44.63,44.48,44.53,101580.0,40.8774,40.9416,40.804,40.8499,101580.0
2019-05-14 11:50:00,44.53,44.61,44.48,44.52,99935.0,40.8499,40.9233,40.804,40.8407,99935.0
2019-05-14 12:00:00,44.53,44.58,44.44,44.45,62285.0,40.8499,40.8957,40.7673,40.7765,62285.0
2019-05-14 12:10:00,44.44,44.55,44.42,44.48,62381.0,40.7673,40.8682,40.749,40.804,62381.0
2019-05-14 12:20:00,44.48,44.53,44.47,44.48,52351.0,40.804,40.8499,40.7948,40.804,52351.0
2019-05-14 12:30:00,44.48,44.53,44.44,44.53,52115.0,40.804,40.8499,40.7673,40.8499,52115.0
2019-05-14 12:40:00,44.52,44.56,44.46,44.56,73918.0,40.8407,40.8774,40.7857,40.8774,73918.0
2019-05-14 12:50:00,44.55,44.6,44.52,44.53,43716.0,40.8682,40.9141,40.8407,40.8499,43716.0
2019-05-14 13:00:00,44.54,44.6,44.54,44.58,43565.0,40.8591,40.9141,40.8591,40.8957,43565.0
2019-05-14 13:10:00,44.6,44.69,44.59,44.62,57589.0,40.9141,40.9967,40.9049,40.9324,57589.0
2019-05-14 13:20:00,44.63,44.7,44.62,44.64,56372.0,40.9416,41.0058,40.9324,40.9508,56372.0
2019-05-14 13:30:00,44.64,44.65,44.59,44.63,52992.0,40.9508,40.96,40.9049,40.9416,52992.0
2019-05-14 13:40:00,44.63,44.71,44.63,44.67,50675.0,40.9416,41.015,40.9416,40.9783,50675.0
2019-05-14 13:50:00,44.67,44.74,44.66,44.71,53714.0,40.9783,41.0425,40.9691,41.015,53714.0
2019-05-14 14:00:00,44.71,44.72,44.62,44.7,83091.0,41.015,41.0242,40.9324,41.0058,83091.0
2019-05-14 14:10:00,44.69,44.79,44.64,44.73,78999.0,40.9967,41.0884,40.9508,41.0333,78999.0
2019-05-14 14:20:00,44.74,44.78,44.68,44.72,43730.0,41.0425,41.0792,40.9875,41.0242,43730.0
2019-05-14 14:30:00,44.71,44.75,44.67,44.74,43173.0,41.015,41.0517,40.9783,41.0425,43173.0
2019-05-14 14:40:00,44.74,44.75,44.6,44.6,53463.0,41.0425,41.0517,40.9141,40.9141,53463.0
2019-05-14 14:50:00,44.6,44.61,44.54,44.59,53035.0,40.9141,40.9233,40.8591,40.9049,53035.0
2019-05-14 15:00:00,44.59,44.67,44.56,44.67,56151.0,40.9049,40.9783,40.8774,40.9783,56151.0
2019-05-14 15:10:00,44.67,44.67,44.58,44.63,72089.0,40.9783,40.9783,40.8957,40.9416,72089.0
2019-05-14 15:20:00,44.64,44.65,44.56,44.57,75452.0,40.9508,40.96,40.8774,40.8866,75452.0
2019-05-14 15:30:00,44.57,44.57,44.33,44.4,137600.0,40.8866,40.8866,40.6664,40.7306,137600.0
2019-05-14 15:40:00,44.41,44.48,44.36,44.41,136170.0,40.7398,40.804,40.6939,40.7398,136170.0
2019-05-14 15:50:00,44.41,44.42,44.29,44.33,493504.0,40.7398,40.749,40.6297,40.6664,493504.0
2019-05-15 09:30:00,43.66,43.77,43.36,43.39,272774.0,40.0518,40.1527,39.7766,39.8041,272774.0
2019-05-15 09:40:00,43.41,43.42,43.16,43.29,225948.0,39.8224,39.8316,39.5931,39.7124,225948.0
2019-05-15 09:50:00,43.28,43.4,43.2,43.27,143662.0,39.7032,39.8133,39.6298,39.694,143662.0
2019-05-15 10:00:00,43.26,43.29,42.96,43.03,215184.0,39.6848,39.7124,39.4096,39.4738,215184.0
2019-05-15 10:10:00,43.04,43.38,42.93,43.13,226772.0,39.483,39.7949,39.3821,39.5656,226772.0
2019-05-15 10:20:00,43.13,43.43,43.13,43.37,147004.0,39.5656,39.8408,39.5656,39.7857,147004.0
2019-05-15 10:30:00,43.36,43.45,43.32,43.33,145634.0,39.7766,39.8591,39.7399,39.7491,145634.0
2019-05-15 10:40:00,43.33,43.4,43.18,43.26,198336.0,39.7491,39.8133,39.6114,39.6848,198336.0
2019-05-15 10:50:00,43.26,43.32,43.2,43.24,141295.0,39.6848,39.7399,39.6298,39.6665,141295.0
2019-05-15 11:00:00,43.24,43.27,42.97,43.02,193303.0,39.6665,39.694,39.4188,39.4647,193303.0
2019-05-15 11:10:00,43.01,43.07,42.92,43.05,135701.0,39.4555,39.5105,39.3729,39.4922,135701.0
2019-05-15 11:20:00,43.05,43.12,42.99,43.07,200690.0,39.4922,39.5564,39.4371,39.5105,200690.0
2019-05-15 11:30:00,43.07,43.11,42.95,43.06,116129.0,39.5105,39.5472,39.4005,39.5014,116129.0
2019-05-15 11:40:00,43.06,43.27,43.04,43.24,168910.0,39.5014,39.694,39.483,39.6665,168910.0
2019-05-15 11:50:00,43.24,43.3,43.18,43.26,140655.0,39.6665,39.7215,39.6114,39.6848,140655.0
2019-05-15 12:00:00,43.25,43.3,43.22,43.26,112049.0,39.6757,39.7215,39.6481,39.6848,112049.0
2019-05-15 12:10:00,43.25,43.27,43.18,43.18,68879.0,39.6757,39.694,39.6114,39.6114,68879.0
2019-05-15 12:20:00,43.18,43.26,43.12,43.14,95628.0,39.6114,39.6848,39.5564,39.5748,95628.0
2019-05-15 12:30:00,43.14,43.26,43.13,43.23,78980.0,39.5748,39.6848,39.5656,39.6573,78980.0
2019-05-15 12:40:00,43.23,43.3,43.22,43.26,90499.0,39.6573,39.7215,39.6481,39.6848,90499.0
2019-05-15 12:50:00,43.27,43.28,43.2,43.25,80224.0,39.694,39.7032,39.6298,39.6757,80224.0
2019-05-15 13:00:00,43.25,43.33,43.24,43.29,85079.0,39.6757,39.7491,39.6665,39.7124,85079.0
2019-05-15 13:10:00,43.29,43.35,43.24,43.26,81659.0,39.7124,39.7674,39.6665,39.6848,81659.0
2019-05-15 13:20:00,43.26,43.28,43.19,43.19,65021.0,39.6848,39.7032,39.6206,39.6206,65021.0
2019-05-15 13:30:00,43.2,43.3,43.18,43.3,76141.0,39.6298,39.7215,39.6114,39.7215,76141.0
2019-05-15 13:40:00,43.31,43.41,43.24,43.4,166580.0,39.7307,39.8224,39.6665,39.8133,166580.0
2019-05-15 13:50:00,43.38,43.44,43.32,43.4,74500.0,39.7949,39.85,39.7399,39.8133,74500.0
2019-05-15 14:00:00,43.4,43.41,43.35,43.36,92258.0,39.8133,39.8224,39.7674,39.7766,92258.0
2019-05-15 14:10:00,43.36,43.38,43.31,43.34,88830.0,39.7766,39.7949,39.7307,39.7582,88830.0
2019-05-15 14:20:00,43.34,43.36,43.24,43.29,277352.0,39.7582,39.7766,39.6665,39.7124,277352.0
2019-05-15 14:30:00,43.29,43.31,43.24,43.25,103603.0,39.7124,39.7307,39.6665,39.6757,103603.0
2019-05-15 14:40:00,43.24,43.25,43.21,43.23,81857.0,39.6665,39.6757,39.639,39.6573,81857.0
2019-05-15 14:50:00,43.23,43.23,43.06,43.08,106212.0,39.6573,39.6573,39.5014,39.5197,106212.0
2019-05-15 15:00:00,43.08,43.17,43.06,43.07,125816.0,39.5197,39.6023,39.5014,39.5105,125816.0
2019-05-15 15:10:00,43.07,43.19,43.06,43.16,121443.0,39.5105,39.6206,39.5014,39.5931,121443.0
2019-05-15 15:20:00,43.16,43.2,43.1,43.1,187078.0,39.5931,39.6298,39.5381,39.5381,187078.0
2019-05-15 15:30:00,43.1,43.12,42.97,43.0,273149.0,39.5381,39.5564,39.4188,39.4463,273149.0
2019-05-15 15:40:00,42.99,42.99,42.82,42.85,480117.0,39.4371,39.4371,39.2812,39.3087,480117.0
2019-05-15 15:50:00,42.86,42.91,42.73,42.75,1259642.0,39.3179,39.3638,39.1986,39.217,1259642.0
2019-05-16 09:30:00,43.01,43.4,42.95,43.26,421452.0,39.4555,39.8133,39.4005,39.6848,421452.0
2019-05-16 09:40:00,43.26,43.62,43.22,43.51,229892.0,39.6848,40.0151,39.6481,39.9142,229892.0
2019-05-16 09:50:00,43.51,43.7,43.45,43.67,256712.0,39.9142,40.0885,39.8591,40.061,256712.0
2019-05-16 10:00:00,43.67,43.76,43.61,43.73,270884.0,40.061,40.1435,40.0059,40.116,270884.0
2019-05-16 10:10:00,43.74,43.86,43.73,43.79,180188.0,40.1252,40.2352,40.116,40.171,180188.0
2019-05-16 10:20:00,43.79,43.89,43.75,43.89,115522.0,40.171,40.2628,40.1343,40.2628,115522.0
2019-05-16 10:30:00,43.88,43.95,43.74,43.93,202659.0,40.2536,40.3178,40.1252,40.2995,202659.0
2019-05-16 10:40:00,43.94,44.03,43.89,43.95,189212.0,40.3086,40.3912,40.2628,40.3178,189212.0
2019-05-16 10:50:00,43.95,44.04,43.94,44.01,186942.0,40.3178,40.4004,40.3086,40.3729,186942.0
2019-05-16 11:00:00,44.0,44.01,43.83,43.84,103505.0,40.3637,40.3729,40.2077,40.2169,103505.0
2019-05-16 11:10:00,43.84,44.0,43.83,43.95,112843.0,40.2169,40.3637,40.2077,40.3178,112843.0
2019-05-16 11:20:00,43.94,44.0,43.91,43.99,92234.0,40.3086,40.3637,40.2811,40.3545,92234.0
2019-05-16 11:30:00,44.0,44.1,43.98,44.06,314390.0,40.3637,40.4554,40.3453,40.4187,314390.0
2019-05-16 11:40:00,44.06,44.11,43.99,44.02,235983.0,40.4187,40.4646,40.3545,40.382,235983.0
2019-05-16 11:50:00,44.02,44.04,43.95,43.99,163981.0,40.382,40.4004,40.3178,40.3545,163981.0
2019-05-16 12:00:00,44.0,44.01,43.94,44.0,160518.0,40.3637,40.3729,40.3086,40.3637,160518.0
2019-05-16 12:10:00,44.0,44.07,43.97,44.03,105581.0,40.3637,40.4279,40.3362,40.3912,105581.0
2019-05-16 12:20:00,44.04,44.04,43.97,43.99,120678.0,40.4004,40.4004,40.3362,40.3545,120678.0
2019-05-16 12:30:00,44.0,44.01,43.95,43.98,67070.0,40.3637,40.3729,40.3178,40.3453,67070.0
2019-05-16 12:40:00,43.98,43.99,43.91,43.93,97706.0,40.3453,40.3545,40.2811,40.2995,97706.0
2019-05-16 12:50:00,43.93,43.98,43.91,43.95,67998.0,40.2995,40.3453,40.2811,40.3178,67998.0
2019-05-16 13:00:00,43.96,43.98,43.81,43.83,182090.0,40.327,40.3453,40.1894,40.2077,182090.0
2019-05-16 13:10:00,43.82,43.85,43.77,43.79,178680.0,40.1986,40.2261,40.1527,40.171,178680.0
2019-05-16 13:20:00,43.79,43.94,43.78,43.85,107582.0,40.171,40.3086,40.1619,40.2261,107582.0
2019-05-16 13:30:00,43.84,43.9,43.8,43.9,76038.0,40.2169,40.2719,40.1802,40.2719,76038.0
2019-05-16 13:40:00,43.9,43.9,43.83,43.85,101183.0,40.2719,40.2719,40.2077,40.2261,101183.0
2019-05-16 13:50:00,43.84,43.93,43.84,43.87,89468.0,40.2169,40.2995,40.2169,40.2444,89468.0
2019-05-16 14:00:00,43.87,43.91,43.82,43.85,140884.0,40.2444,40.2811,40.1986,40.2261,140884.0
2019-05-16 14:10:00,43.85,43.9,43.82,43.85,77453.0,40.2261,40.2719,40.1986,40.2261,77453.0
2019-05-16 14:20:00,43.85,43.97,43.84,43.94,152044.0,40.2261,40.3362,40.2169,40.3086,152044.0
2019-05-16 14:30:00,43.95,43.96,43.89,43.94,80629.0,40.3178,40.327,40.2628,40.3086,80629.0
2019-05-16 14:40:00,43.94,43.95,43.86,43.87,94780.0,40.3086,40.3178,40.2352,40.2444,94780.0
2019-05-16 14:50:00,43.87,43.88,43.77,43.87,81601.0,40.2444,40.2536,40.1527,40.2444,81601.0
2019-05-16 15:00:00,43.86,43.88,43.78,43.81,187504.0,40.2352,40.2536,40.1619,40.1894,187504.0
2019-05-16 15:10:00,43.81,43.85,43.74,43.77,156042.0,40.1894,40.2261,40.1252,40.1527,156042.0
2019-05-16 15:20:00,43.77,43.87,43.75,43.77,245723.0,40.1527,40.2444,40.1343,40.1527,245723.0
2019-05-16 15:30:00,43.77,43.77,43.66,43.67,348756.0,40.1527,40.1527,40.0518,40.061,348756.0
2019-05-16 15:40:00,43.68,43.72,43.63,43.69,304420.0,40.0701,40.1068,40.0243,40.0793,304420.0
2019-05-16 15:50:00,43.68,43.79,43.65,43.74,884002.0,40.0701,40.171,40.0426,40.1252,884002.0
2019-05-17 09:30:00,43.26,43.58,43.04,43.47,708085.0,39.6848,39.9784,39.483,39.8775,708085.0
2019-05-17 09:40:00,43.46,43.51,43.35,43.42,277621.0,39.8683,39.9142,39.7674,39.8316,277621.0
2019-05-17 09:50:00,43.41,43.41,43.16,43.24,299054.0,39.8224,39.8224,39.5931,39.6665,299054.0
2019-05-17 10:00:00,43.25,43.45,43.23,43.33,158617.0,39.6757,39.8591,39.6573,39.7491,158617.0
2019-05-17 10:10:00,43.33,43.5,43.24,43.42,284540.0,39.7491,39.905,39.6665,39.8316,284540.0
2019-05-17 10:20:00,43.43,43.49,43.39,43.45,246772.0,39.8408,39.8958,39.8041,39.8591,246772.0
2019-05-17 10:30:00,43.44,43.54,43.38,43.5,199951.0,39.85,39.9417,39.7949,39.905,199951.0
2019-05-17 10:40:00,43.5,43.73,43.44,43.73,158101.0,39.905,40.116,39.85,40.116,158101.0
2019-05-17 10:50:00,43.73,43.85,43.69,43.71,216188.0,40.116,40.2261,40.0793,40.0976,216188.0
2019-05-17 11:00:00,43.71,43.86,43.66,43.84,242544.0,40.0976,40.2352,40.0518,40.2169,242544.0
2019-05-17 11:10:00,43.84,43.9,43.61,43.62,212273.0,40.2169,40.2719,40.0059,40.0151,212273.0
2019-05-17 11:20:00,43.61,43.71,43.6,43.63,218487.0,40.0059,40.0976,39.9967,40.0243,218487.0
2019-05-17 11:30:00,43.63,43.66,43.53,43.64,167231.0,40.0243,40.0518,39.9325,40.0334,167231.0
2019-05-17 11:40:00,43.63,43.64,43.54,43.55,137985.0,40.0243,40.0334,39.9417,39.9509,137985.0
2019-05-17 11:50:00,43.55,43.66,43.52,43.65,84308.0,39.9509,40.0518,39.9233,40.0426,84308.0
2019-05-17 12:00:00,43.64,43.64,43.51,43.56,90502.0,40.0334,40.0334,39.9142,39.96,90502.0
2019-05-17 12:10:00,43.56,43.59,43.52,43.56,57549.0,39.96,39.9876,39.9233,39.96,57549.0
2019-05-17 12:20:00,43.55,43.59,43.52,43.56,135102.0,39.9509,39.9876,39.9233,39.96,135102.0
2019-05-17 12:30:00,43.55,43.59,43.53,43.57,105999.0,39.9509,39.9876,39.9325,39.9692,105999.0
2019-05-17 12:40:00,43.57,43.6,43.53,43.57,223974.0,39.9692,39.9967,39.9325,39.9692,223974.0
2019-05-17 12:50:00,43.56,43.58,43.52,43.54,126638.0,39.96,39.9784,39.9233,39.9417,126638.0
2019-05-17 13:00:00,43.53,43.56,43.51,43.55,70667.0,39.9325,39.96,39.9142,39.9509,70667.0
2019-05-17 13:10:00,43.56,43.58,43.51,43.53,133699.0,39.96,39.9784,39.9142,39.9325,133699.0
2019-05-17 13:20:00,43.53,43.61,43.52,43.54,94544.0,39.9325,40.0059,39.9233,39.9417,94544.0
2019-05-17 13:30:00,43.55,43.58,43.48,43.57,83037.0,39.9509,39.9784,39.8867,39.9692,83037.0
2019-05-17 13:40:00,43.57,43.57,43.48,43.51,132643.0,39.9692,39.9692,39.8867,39.9142,132643.0
2019-05-17 13:50:00,43.52,43.53,43.48,43.5,105783.0,39.9233,39.9325,39.8867,39.905,105783.0
2019-05-17 14:00:00,43.5,43.51,43.42,43.48,75173.0,39.905,39.9142,39.8316,39.8867,75173.0
2019-05-17 14:10:00,43.48,43.5,43.45,43.47,99761.0,39.8867,39.905,39.8591,39.8775,99761.0
2019-05-17 14:20:00,43.46,43.48,43.4,43.4,101677.0,39.8683,39.8867,39.8133,39.8133,101677.0
2019-05-17 14:30:00,43.4,43.48,43.37,43.42,157087.0,39.8133,39.8867,39.7857,39.8316,157087.0
2019-05-17 14:40:00,43.43,43.47,43.39,43.44,83957.0,39.8408,39.8775,39.8041,39.85,83957.0
2019-05-17 14:50:00,43.44,43.52,43.4,43.5,128222.0,39.85,39.9233,39.8133,39.905,128222.0
2019-05-17 15:00:00,43.5,43.51,43.25,43.27,224334.0,39.905,39.9142,39.6757,39.694,224334.0
2019-05-17 15:10:00,43.25,43.34,43.18,43.18,248800.0,39.6757,39.7582,39.6114,39.6114,248800.0
2019-05-17 15:20:00,43.18,43.24,43.15,43.22,304653.0,39.6114,39.6665,39.5839,39.6481,304653.0
2019-05-17 15:30:00,43.22,43.23,43.14,43.15,319920.0,39.6481,39.6573,39.5748,39.5839,319920.0
2019-05-17 15:40:00,43.15,43.17,43.04,43.11,430245.0,39.5839,39.6023,39.483,39.5472,430245.0
2019-05-17 15:50:00,43.1,43.24,43.07,43.2,489547.0,39.5381,39.6665,39.5105,39.6298,489547.0
2019-05-20 09:30:00,43.13,43.31,43.08,43.28,218404.0,39.5656,39.7307,39.5197,39.7032,218404.0
2019-05-20 09:40:00,43.27,43.49,43.27,43.34,206586.0,39.694,39.8958,39.694,39.7582,206586.0
2019-05-20 09:50:00,43.34,43.41,43.27,43.32,160654.0,39.7582,39.8224,39.694,39.7399,160654.0
2019-05-20 10:00:00,43.31,43.36,43.25,43.31,190915.0,39.7307,39.7766,39.6757,39.7307,190915.0
2019-05-20 10:10:00,43.31,43.45,43.28,43.33,185178.0,39.7307,39.8591,39.7032,39.7491,185178.0
2019-05-20 10:20:00,43.33,43.55,43.31,43.48,239932.0,39.7491,39.9509,39.7307,39.8867,239932.0
2019-05-20 10:30:00,43.48,43.59,43.41,43.53,115221.0,39.8867,39.9876,39.8224,39.9325,115221.0
2019-05-20 10:40:00,43.54,43.62,43.51,43.53,84875.0,39.9417,40.0151,39.9142,39.9325,84875.0
2019-05-20 10:50:00,43.54,43.65,43.49,43.59,108236.0,39.9417,40.0426,39.8958,39.9876,108236.0
2019-05-20 11:00:00,43.59,43.61,43.46,43.49,99944.0,39.9876,40.0059,39.8683,39.8958,99944.0
2019-05-20 11:10:00,43.48,43.55,43.46,43.49,101169.0,39.8867,39.9509,39.8683,39.8958,101169.0
2019-05-20 11:20:00,43.5,43.54,43.47,43.49,102605.0,39.905,39.9417,39.8775,39.8958,102605.0
2019-05-20 11:30:00,43.49,43.56,43.39,43.44,106607.0,39.8958,39.96,39.8041,39.85,106607.0
2019-05-20 11:40:00,43.43,43.53,43.42,43.5,75285.0,39.8408,39.9325,39.8316,39.905,75285.0
2019-05-20 11:50:00,43.49,43.54,43.46,43.54,157167.0,39.8958,39.9417,39.8683,39.9417,157167.0
2019-05-20 12:00:00,43.54,43.57,43.49,43.51,146864.0,39.9417,39.9692,39.8958,39.9142,146864.0
2019-05-20 12:10:00,43.5,43.67,43.5,43.65,86033.0,39.905,40.061,39.905,40.0426,86033.0
2019-05-20 12:20:00,43.65,43.67,43.62,43.64,83937.0,40.0426,40.061,40.0151,40.0334,83937.0
2019-05-20 12:30:00,43.64,43.66,43.58,43.66,64994.0,40.0334,40.0518,39.9784,40.0518,64994.0
2019-05-20 12:40:00,43.65,43.66,43.6,43.64,96549.0,40.0426,40.0518,39.9967,40.0334,96549.0
2019-05-20 12:50:00,43.63,43.67,43.6,43.62,53083.0,40.0243,40.061,39.9967,40.0151,53083.0
2019-05-20 13:00:00,43.63,43.66,43.6,43.64,65596.0,40.0243,40.0518,39.9967,40.0334,65596.0
2019-05-20 13:10:00,43.64,43.66,43.62,43.64,64337.0,40.0334,40.0518,40.0151,40.0334,64337.0
2019-05-20 13:20:00,43.65,43.68,43.62,43.66,68164.0,40.0426,40.0701,40.0151,40.0518,68164.0
2019-05-20 13:30:00,43.66,43.78,43.63,43.76,128359.0,40.0518,40.1619,40.0243,40.1435,128359.0
2019-05-20 13:40:00,43.76,43.78,43.67,43.69,99659.0,40.1435,40.1619,40.061,40.0793,99659.0
2019-05-20 13:50:00,43.69,43.74,43.63,43.72,113899.0,40.0793,40.1252,40.0243,40.1068,113899.0
2019-05-20 14:00:00,43.72,43.76,43.7,43.72,344151.0,40.1068,40.1435,40.0885,40.1068,344151.0
2019-05-20 14:10:00,43.73,43.75,43.69,43.7,121275.0,40.116,40.1343,40.0793,40.0885,121275.0
2019-05-20 14:20:00,43.7,43.72,43.66,43.67,67644.0,40.0885,40.1068,40.0518,40.061,67644.0
2019-05-20 14:30:00,43.68,43.68,43.56,43.58,79876.0,40.0701,40.0701,39.96,39.9784,79876.0
2019-05-20 14:40:00,43.58,43.62,43.5,43.52,77975.0,39.9784,40.0151,39.905,39.9233,77975.0
2019-05-20 14:50:00,43.52,43.55,43.49,43.52,89532.0,39.9233,39.9509,39.8958,39.9233,89532.0
2019-05-20 15:00:00,43.52,43.54,43.44,43.47,121222.0,39.9233,39.9417,39.85,39.8775,121222.0
2019-05-20 15:10:00,43.47,43.51,43.38,43.49,71759.0,39.8775,39.9142,39.7949,39.8958,71759.0
2019-05-20 15:20:00,43.48,43.51,43.44,43.47,118555.0,39.8867,39.9142,39.85,39.8775,118555.0
2019-05-20 15:30:00,43.47,43.54,43.41,43.5,238308.0,39.8775,39.9417,39.8224,39.905,238308.0
2019-05-20 15:40:00,43.51,43.58,43.48,43.54,218362.0,39.9142,39.9784,39.8867,39.9417,218362.0
2019-05-20 15:50:00,43.55,43.59,43.48,43.53,646020.0,39.9509,39.9876,39.8867,39.9325,646020.0
2019-05-21 09:30:00,43.82,43.99,43.7,43.94,211998.0,40.1986,40.3545,40.0885,40.3086,211998.0
2019-05-21 09:40:00,43.94,43.98,43.79,43.98,148605.0,40.3086,40.3453,40.171,40.3453,148605.0
2019-05-21 09:50:00,43.98,44.01,43.84,43.98,183301.0,40.3453,40.3729,40.2169,40.3453,183301.0
2019-05-21 10:00:00,43.95,44.02,43.93,43.96,89415.0,40.3178,40.382,40.2995,40.327,89415.0
2019-05-21 10:10:00,43.96,44.03,43.93,44.02,81170.0,40.327,40.3912,40.2995,40.382,81170.0
2019-05-21 10:20:00,44.02,44.03,43.89,43.97,135702.0,40.382,40.3912,40.2628,40.3362,135702.0
2019-05-21 10:30:00,43.97,43.99,43.9,43.96,135580.0,40.3362,40.3545,40.2719,40.327,135580.0
2019-05-21 10:40:00,43.97,44.05,43.94,44.02,88831.0,40.3362,40.4095,40.3086,40.382,88831.0
2019-05-21 10:50:00,44.02,44.16,44.02,44.16,170970.0,40.382,40.5105,40.382,40.5105,170970.0
2019-05-21 11:00:00,44.16,44.2,44.09,44.15,82454.0,40.5105,40.5472,40.4462,40.5013,82454.0
2019-05-21 11:10:00,44.15,44.26,44.15,44.23,156477.0,40.5013,40.6022,40.5013,40.5747,156477.0
2019-05-21 11:20:00,44.23,44.26,44.16,44.18,88247.0,40.5747,40.6022,40.5105,40.5288,88247.0
2019-05-21 11:30:00,44.19,44.2,44.1,44.13,119057.0,40.538,40.5472,40.4554,40.4829,119057.0
2019-05-21 11:40:00,44.14,44.18,44.08,44.08,78475.0,40.4921,40.5288,40.4371,40.4371,78475.0
2019-05-21 11:50:00,44.07,44.09,43.99,44.0,101100.0,40.4279,40.4462,40.3545,40.3637,101100.0
2019-05-21 12:00:00,44.0,44.05,43.98,44.03,81003.0,40.3637,40.4095,40.3453,40.3912,81003.0
2019-05-21 12:10:00,44.02,44.07,43.95,43.95,103341.0,40.382,40.4279,40.3178,40.3178,103341.0
2019-05-21 12:20:00,43.95,43.99,43.89,43.98,111241.0,40.3178,40.3545,40.2628,40.3453,111241.0
2019-05-21 12:30:00,43.98,44.0,43.92,43.93,47617.0,40.3453,40.3637,40.2903,40.2995,47617.0
2019-05-21 12:40:00,43.93,44.0,43.92,44.0,47412.0,40.2995,40.3637,40.2903,40.3637,47412.0
2019-05-21 12:50:00,44.0,44.04,43.99,44.01,45477.0,40.3637,40.4004,40.3545,40.3729,45477.0
2019-05-21 13:00:00,44.02,44.05,44.01,44.04,91235.0,40.382,40.4095,40.3729,40.4004,91235.0
2019-05-21 13:10:00,44.04,44.09,44.01,44.05,119215.0,40.4004,40.4462,40.3729,40.4095,119215.0
2019-05-21 13:20:00,44.06,44.11,44.05,44.06,103355.0,40.4187,40.4646,40.4095,40.4187,103355.0
2019-05-21 13:30:00,44.05,44.06,44.01,44.04,30635.0,40.4095,40.4187,40.3729,40.4004,30635.0
2019-05-21 13:40:00,44.04,44.08,44.01,44.05,47473.0,40.4004,40.4371,40.3729,40.4095,47473.0
2019-05-21 13:50:00,44.05,44.07,44.03,44.03,80620.0,40.4095,40.4279,40.3912,40.3912,80620.0
2019-05-21 14:00:00,44.03,44.06,44.02,44.02,62837.0,40.3912,40.4187,40.382,40.382,62837.0
2019-05-21 14:10:00,44.02,44.05,43.99,44.02,58151.0,40.382,40.4095,40.3545,40.382,58151.0
2019-05-21 14:20:00,44.03,44.06,44.02,44.04,70245.0,40.3912,40.4187,40.382,40.4004,70245.0
2019-05-21 14:30:00,44.04,44.06,44.01,44.05,103235.0,40.4004,40.4187,40.3729,40.4095,103235.0
2019-05-21 14:40:00,44.05,44.06,44.01,44.04,56562.0,40.4095,40.4187,40.3729,40.4004,56562.0
2019-05-21 14:50:00,44.04,44.07,44.03,44.05,166831.0,40.4004,40.4279,40.3912,40.4095,166831.0
2019-05-21 15:00:00,44.05,44.05,43.97,44.01,85579.0,40.4095,40.4095,40.3362,40.3729,85579.0
2019-05-21 15:10:00,44.01,44.03,43.98,44.01,84603.0,40.3729,40.3912,40.3453,40.3729,84603.0
2019-05-21 15:20:00,44.0,44.05,43.98,44.02,126183.0,40.3637,40.4095,40.3453,40.382,126183.0
2019-05-21 15:30:00,44.02,44.11,44.01,44.1,123444.0,40.382,40.4646,40.3729,40.4554,123444.0
2019-05-21 15:40:00,44.11,44.11,44.03,44.05,172548.0,40.4646,40.4646,40.3912,40.4095,172548.0
2019-05-21 15:50:00,44.05,44.06,43.98,44.04,437312.0,40.4095,40.4187,40.3453,40.4004,437312.0
2019-05-22 09:30:00,43.74,43.81,43.61,43.67,130971.0,40.1252,40.1894,40.0059,40.061,130971.0
2019-05-22 09:40:00,43.67,43.69,43.53,43.62,90303.0,40.061,40.0793,39.9325,40.0151,90303.0
2019-05-22 09:50:00,43.62,43.84,43.59,43.8,73634.0,40.0151,40.2169,39.9876,40.1802,73634.0
2019-05-22 10:00:00,43.8,43.82,43.63,43.65,155326.0,40.1802,40.1986,40.0243,40.0426,155326.0
2019-05-22 10:10:00,43.66,43.73,43.57,43.62,204887.0,40.0518,40.116,39.9692,40.0151,204887.0
2019-05-22 10:20:00,43.61,43.65,43.56,43.6,106874.0,40.0059,40.0426,39.96,39.9967,106874.0
2019-05-22 10:30:00,43.61,43.62,43.42,43.51,142911.0,40.0059,40.0151,39.8316,39.9142,142911.0
2019-05-22 10:40:00,43.52,43.55,43.42,43.53,153752.0,39.9233,39.9509,39.8316,39.9325,153752.0
2019-05-22 10:50:00,43.53,43.56,43.42,43.49,95752.0,39.9325,39.96,39.8316,39.8958,95752.0
2019-05-22 11:00:00,43.49,43.52,43.41,43.44,82453.0,39.8958,39.9233,39.8224,39.85,82453.0
2019-05-22 11:10:00,43.43,43.65,43.41,43.58,186039.0,39.8408,40.0426,39.8224,39.9784,186039.0
2019-05-22 11:20:00,43.59,43.71,43.54,43.69,67544.0,39.9876,40.0976,39.9417,40.0793,67544.0
2019-05-22 11:30:00,43.69,43.7,43.58,43.68,54437.0,40.0793,40.0885,39.9784,40.0701,54437.0
2019-05-22 11:40:00,43.67,43.7,43.61,43.7,118445.0,40.061,40.0885,40.0059,40.0885,118445.0
2019-05-22 11:50:00,43.7,43.74,43.63,43.65,109094.0,40.0885,40.1252,40.0243,40.0426,109094.0
2019-05-22 12:00:00,43.65,43.69,43.59,43.69,89890.0,40.0426,40.0793,39.9876,40.0793,89890.0
2019-05-22 12:10:00,43.69,43.72,43.64,43.66,99891.0,40.0793,40.1068,40.0334,40.0518,99891.0
2019-05-22 12:20:00,43.66,43.69,43.63,43.67,93398.0,40.0518,40.0793,40.0243,40.061,93398.0
2019-05-22 12:30:00,43.68,43.72,43.64,43.66,175529.0,40.0701,40.1068,40.0334,40.0518,175529.0
2019-05-22 12:40:00,43.66,43.66,43.58,43.6,44796.0,40.0518,40.0518,39.9784,39.9967,44796.0
2019-05-22 12:50:00,43.6,43.61,43.55,43.57,48020.0,39.9967,40.0059,39.9509,39.9692,48020.0
2019-05-22 13:00:00,43.56,43.6,43.52,43.52,49505.0,39.96,39.9967,39.9233,39.9233,49505.0
2019-05-22 13:10:00,43.52,43.6,43.51,43.58,57290.0,39.9233,39.9967,39.9142,39.9784,57290.0
2019-05-22 13:20:00,43.58,43.61,43.55,43.59,94355.0,39.9784,40.0059,39.9509,39.9876,94355.0
2019-05-22 13:30:00,43.59,43.6,43.53,43.58,74040.0,39.9876,39.9967,39.9325,39.9784,74040.0
2019-05-22 13:40:00,43.59,43.65,43.57,43.65,101519.0,39.9876,40.0426,39.9692,40.0426,101519.0
2019-05-22 13:50:00,43.65,43.66,43.59,43.64,94755.0,40.0426,40.0518,39.9876,40.0334,94755.0
2019-05-22 14:00:00,43.65,43.66,43.51,43.59,190390.0,40.0426,40.0518,39.9142,39.9876,190390.0
2019-05-22 14:10:00,43.59,43.62,43.53,43.62,54568.0,39.9876,40.0151,39.9325,40.0151,54568.0
2019-05-22 14:20:00,43.63,43.65,43.56,43.59,126878.0,40.0243,40.0426,39.96,39.9876,126878.0
2019-05-22 14:30:00,43.6,43.65,43.59,43.62,53938.0,39.9967,40.0426,39.9876,40.0151,53938.0
2019-05-22 14:40:00,43.61,43.67,43.6,43.65,70979.0,40.0059,40.061,39.9967,40.0426,70979.0
2019-05-22 14:50:00,43.65,43.67,43.63,43.65,152768.0,40.0426,40.061,40.0243,40.0426,152768.0
2019-05-22 15:00:00,43.65,43.66,43.59,43.62,186559.0,40.0426,40.0518,39.9876,40.0151,186559.0
2019-05-22 15:10:00,43.62,43.63,43.54,43.6,121456.0,40.0151,40.0243,39.9417,39.9967,121456.0
2019-05-22 15:20:00,43.6,43.64,43.57,43.58,138917.0,39.9967,40.0334,39.9692,39.9784,138917.0
2019-05-22 15:30:00,43.57,43.59,43.5,43.57,102697.0,39.9692,39.9876,39.905,39.9692,102697.0
2019-05-22 15:40:00,43.58,43.63,43.56,43.62,172555.0,39.9784,40.0243,39.96,40.0151,172555.0
2019-05-22 15:50:00,43.62,43.63,43.52,43.57,409181.0,40.0151,40.0243,39.9233,39.9692,409181.0
2019-05-23 09:30:00,43.06,43.08,42.73,42.73,255830.0,39.5014,39.5197,39.1986,39.1986,255830.0
2019-05-23 09:40:00,42.73,42.77,42.58,42.67,129833.0,39.1986,39.2353,39.061,39.1436,129833.0
2019-05-23 09:50:00,42.66,42.66,42.41,42.45,228832.0,39.1344,39.1344,38.9051,38.9418,228832.0
2019-05-23 10:00:00,42.45,42.52,42.22,42.23,335239.0,38.9418,39.006,38.7308,38.74,335239.0
2019-05-23 10:10:00,42.23,42.48,42.23,42.38,217211.0,38.74,38.9693,38.74,38.8776,217211.0
2019-05-23 10:20:00,42.37,42.42,42.28,42.4,154715.0,38.8684,38.9143,38.7858,38.8959,154715.0
2019-05-23 10:30:00,42.4,42.53,42.35,42.49,176390.0,38.8959,39.0152,38.85,38.9785,176390.0
2019-05-23 10:40:00,42.5,42.53,42.45,42.48,261306.0,38.9876,39.0152,38.9418,38.9693,261306.0
2019-05-23 10:50:00,42.49,42.59,42.43,42.55,335390.0,38.9785,39.0702,38.9234,39.0335,335390.0
2019-05-23 11:00:00,42.55,42.57,42.48,42.51,145124.0,39.0335,39.0519,38.9693,38.9968,145124.0
2019-05-23 11:10:00,42.5,42.53,42.43,42.51,133496.0,38.9876,39.0152,38.9234,38.9968,133496.0
2019-05-23 11:20:00,42.51,42.53,42.44,42.45,237377.0,38.9968,39.0152,38.9326,38.9418,237377.0
2019-05-23 11:30:00,42.46,42.52,42.4,42.49,188485.0,38.951,39.006,38.8959,38.9785,188485.0
2019-05-23 11:40:00,42.48,42.52,42.43,42.47,143402.0,38.9693,39.006,38.9234,38.9601,143402.0
2019-05-23 11:50:00,42.47,42.5,42.28,42.3,182841.0,38.9601,38.9876,38.7858,38.8042,182841.0
2019-05-23 12:00:00,42.3,42.47,42.29,42.4,182539.0,38.8042,38.9601,38.795,38.8959,182539.0
2019-05-23 12:10:00,42.4,42.55,42.4,42.45,174142.0,38.8959,39.0335,38.8959,38.9418,174142.0
2019-05-23 12:20:00,42.46,42.56,42.42,42.5,89625.0,38.951,39.0427,38.9143,38.9876,89625.0
2019-05-23 12:30:00,42.5,42.54,42.45,42.52,152843.0,38.9876,39.0243,38.9418,39.006,152843.0
2019-05-23 12:40:00,42.52,42.58,42.48,42.52,105937.0,39.006,39.061,38.9693,39.006,105937.0
2019-05-23 12:50:00,42.52,42.52,42.38,42.4,148336.0,39.006,39.006,38.8776,38.8959,148336.0
2019-05-23 13:00:00,42.4,42.44,42.33,42.43,212248.0,38.8959,38.9326,38.8317,38.9234,212248.0
2019-05-23 13:10:00,42.42,42.44,42.31,42.37,117901.0,38.9143,38.9326,38.8133,38.8684,117901.0
2019-05-23 13:20:00,42.38,42.48,42.36,42.39,141960.0,38.8776,38.9693,38.8592,38.8867,141960.0
2019-05-23 13:30:00,42.39,42.43,42.3,42.43,280731.0,38.8867,38.9234,38.8042,38.9234,280731.0
2019-05-23 13:40:00,42.42,42.48,42.38,42.41,106410.0,38.9143,38.9693,38.8776,38.9051,106410.0
2019-05-23 13:50:00,42.41,42.51,42.41,42.47,124975.0,38.9051,38.9968,38.9051,38.9601,124975.0
2019-05-23 14:00:00,42.48,42.51,42.44,42.46,135466.0,38.9693,38.9968,38.9326,38.951,135466.0
2019-05-23 14:10:00,42.46,42.5,42.42,42.49,125776.0,38.951,38.9876,38.9143,38.9785,125776.0
2019-05-23 14:20:00,42.5,42.54,42.4,42.41,212965.0,38.9876,39.0243,38.8959,38.9051,212965.0
2019-05-23 14:30:00,42.41,42.43,42.36,42.38,184520.0,38.9051,38.9234,38.8592,38.8776,184520.0
2019-05-23 14:40:00,42.38,42.4,42.31,42.34,185542.0,38.8776,38.8959,38.8133,38.8409,185542.0
2019-05-23 14:50:00,42.33,42.41,42.33,42.41,118792.0,38.8317,38.9051,38.8317,38.9051,118792.0
2019-05-23 15:00:00,42.41,42.42,42.34,42.36,144033.0,38.9051,38.9143,38.8409,38.8592,144033.0
2019-05-23 15:10:00,42.35,42.51,42.35,42.47,131763.0,38.85,38.9968,38.85,38.9601,131763.0
2019-05-23 15:20:00,42.47,42.68,42.47,42.64,214475.0,38.9601,39.1528,38.9601,39.1161,214475.0
2019-05-23 15:30:00,42.64,42.65,42.53,42.54,260065.0,39.1161,39.1252,39.0152,39.0243,260065.0
2019-05-23 15:40:00,42.55,42.58,42.46,42.54,296132.0,39.0335,39.061,38.951,39.0243,296132.0
2019-05-23 15:50:00,42.54,42.57,42.46,42.55,891140.0,39.0243,39.0519,38.951,39.0335,891140.0
2019-05-24 09:30:00,42.72,43.19,42.72,43.13,145360.0,39.1895,39.6206,39.1895,39.5656,145360.0
2019-05-24 09:40:00,43.15,43.15,42.82,42.87,174337.0,39.5839,39.5839,39.2812,39.3271,174337.0
2019-05-24 09:50:00,42.86,42.92,42.8,42.88,80145.0,39.3179,39.3729,39.2629,39.3362,80145.0
2019-05-24 10:00:00,42.88,42.94,42.84,42.86,55961.0,39.3362,39.3913,39.2995,39.3179,55961.0
2019-05-24 10:10:00,42.87,42.95,42.79,42.95,88601.0,39.3271,39.4005,39.2537,39.4005,88601.0
2019-05-24 10:20:00,42.94,42.94,42.8,42.81,79278.0,39.3913,39.3913,39.2629,39.272,79278.0
2019-05-24 10:30:00,42.81,42.88,42.8,42.84,65720.0,39.272,39.3362,39.2629,39.2995,65720.0
2019-05-24 10:40:00,42.84,42.89,42.81,42.82,62125.0,39.2995,39.3454,39.272,39.2812,62125.0
2019-05-24 10:50:00,42.82,42.84,42.73,42.79,65283.0,39.2812,39.2995,39.1986,39.2537,65283.0
2019-05-24 11:00:00,42.79,42.91,42.76,42.88,54045.0,39.2537,39.3638,39.2262,39.3362,54045.0
2019-05-24 11:10:00,42.89,42.9,42.81,42.86,50175.0,39.3454,39.3546,39.272,39.3179,50175.0
2019-05-24 11:20:00,42.85,42.92,42.83,42.88,62560.0,39.3087,39.3729,39.2904,39.3362,62560.0
2019-05-24 11:30:00,42.88,42.94,42.87,42.92,52626.0,39.3362,39.3913,39.3271,39.3729,52626.0
2019-05-24 11:40:00,42.92,42.99,42.89,42.97,110923.0,39.3729,39.4371,39.3454,39.4188,110923.0
2019-05-24 11:50:00,42.97,43.01,42.94,43.01,102159.0,39.4188,39.4555,39.3913,39.4555,102159.0
2019-05-24 12:00:00,43.0,43.07,42.99,43.06,63236.0,39.4463,39.5105,39.4371,39.5014,63236.0
2019-05-24 12:10:00,43.05,43.06,42.98,43.01,59236.0,39.4922,39.5014,39.428,39.4555,59236.0
2019-05-24 12:20:00,43.02,43.03,42.92,42.95,62854.0,39.4647,39.4738,39.3729,39.4005,62854.0
2019-05-24 12:30:00,42.95,43.01,42.89,43.01,47510.0,39.4005,39.4555,39.3454,39.4555,47510.0
2019-05-24 12:40:00,43.01,43.05,42.98,43.05,63090.0,39.4555,39.4922,39.428,39.4922,63090.0
2019-05-24 12:50:00,43.04,43.1,43.03,43.1,52395.0,39.483,39.5381,39.4738,39.5381,52395.0
2019-05-24 13:00:00,43.11,43.14,43.09,43.12,50037.0,39.5472,39.5748,39.5289,39.5564,50037.0
2019-05-24 13:10:00,43.12,43.13,43.08,43.11,147362.0,39.5564,39.5656,39.5197,39.5472,147362.0
2019-05-24 13:20:00,43.12,43.15,43.03,43.04,107550.0,39.5564,39.5839,39.4738,39.483,107550.0
2019-05-24 13:30:00,43.04,43.15,43.04,43.15,50661.0,39.483,39.5839,39.483,39.5839,50661.0
2019-05-24 13:40:00,43.14,43.22,43.14,43.21,60556.0,39.5748,39.6481,39.5748,39.639,60556.0
2019-05-24 13:50:00,43.21,43.26,43.18,43.19,74757.0,39.639,39.6848,39.6114,39.6206,74757.0
2019-05-24 14:00:00,43.18,43.21,43.14,43.2,64227.0,39.6114,39.639,39.5748,39.6298,64227.0
2019-05-24 14:10:00,43.21,43.21,43.17,43.18,65997.0,39.639,39.639,39.6023,39.6114,65997.0
2019-05-24 14:20:00,43.18,43.24,43.14,43.22,68853.0,39.6114,39.6665,39.5748,39.6481,68853.0
2019-05-24 14:30:00,43.22,43.23,43.17,43.21,61030.0,39.6481,39.6573,39.6023,39.639,61030.0
2019-05-24 14:40:00,43.21,43.26,43.2,43.23,61738.0,39.639,39.6848,39.6298,39.6573,61738.0
2019-05-24 14:50:00,43.24,43.26,43.22,43.25,57106.0,39.6665,39.6848,39.6481,39.6757,57106.0
2019-05-24 15:00:00,43.25,43.32,43.25,43.31,59759.0,39.6757,39.7399,39.6757,39.7307,59759.0
2019-05-24 15:10:00,43.3,43.31,43.27,43.3,66131.0,39.7215,39.7307,39.694,39.7215,66131.0
2019-05-24 15:20:00,43.3,43.33,43.28,43.32,85718.0,39.7215,39.7491,39.7032,39.7399,85718.0
2019-05-24 15:30:00,43.31,43.31,43.23,43.28,106765.0,39.7307,39.7307,39.6573,39.7032,106765.0
2019-05-24 15:40:00,43.28,43.32,43.28,43.3,141771.0,39.7032,39.7399,39.7032,39.7215,141771.0
2019-05-24 15:50:00,43.3,43.34,43.22,43.27,442801.0,39.7215,39.7582,39.6481,39.694,442801.0
2019-05-28 09:30:00,43.18,43.28,43.03,43.12,146678.0,39.6114,39.7032,39.4738,39.5564,146678.0
2019-05-28 09:40:00,43.12,43.27,43.1,43.25,107569.0,39.5564,39.694,39.5381,39.6757,107569.0
2019-05-28 09:50:00,43.25,43.27,43.17,43.21,153136.0,39.6757,39.694,39.6023,39.639,153136.0
2019-05-28 10:00:00,43.19,43.31,43.17,43.23,100369.0,39.6206,39.7307,39.6023,39.6573,100369.0
2019-05-28 10:10:00,43.23,43.3,43.2,43.23,88049.0,39.6573,39.7215,39.6298,39.6573,88049.0
2019-05-28 10:20:00,43.23,43.27,43.2,43.23,40679.0,39.6573,39.694,39.6298,39.6573,40679.0
2019-05-28 10:30:00,43.23,43.26,43.09,43.09,58755.0,39.6573,39.6848,39.5289,39.5289,58755.0
2019-05-28 10:40:00,43.1,43.14,43.07,43.09,38696.0,39.5381,39.5748,39.5105,39.5289,38696.0
2019-05-28 10:50:00,43.1,43.11,42.99,43.05,67517.0,39.5381,39.5472,39.4371,39.4922,67517.0
2019-05-28 11:00:00,43.04,43.17,43.03,43.12,76572.0,39.483,39.6023,39.4738,39.5564,76572.0
2019-05-28 11:10:00,43.12,43.2,43.09,43.17,71234.0,39.5564,39.6298,39.5289,39.6023,71234.0
2019-05-28 11:20:00,43.17,43.17,43.09,43.09,49787.0,39.6023,39.6023,39.5289,39.5289,49787.0
2019-05-28 11:30:00,43.09,43.1,43.03,43.09,60961.0,39.5289,39.5381,39.4738,39.5289,60961.0
2019-05-28 11:40:00,43.1,43.14,43.07,43.07,61939.0,39.5381,39.5748,39.5105,39.5105,61939.0
2019-05-28 11:50:00,43.07,43.12,43.0,43.11,112544.0,39.5105,39.5564,39.4463,39.5472,112544.0
2019-05-28 12:00:00,43.11,43.25,43.1,43.21,67859.0,39.5472,39.6757,39.5381,39.639,67859.0
2019-05-28 12:10:00,43.2,43.23,43.15,43.16,67523.0,39.6298,39.6573,39.5839,39.5931,67523.0
2019-05-28 12:20:00,43.16,43.2,43.12,43.13,59074.0,39.5931,39.6298,39.5564,39.5656,59074.0
2019-05-28 12:30:00,43.12,43.15,43.09,43.13,49185.0,39.5564,39.5839,39.5289,39.5656,49185.0
2019-05-28 12:40:00,43.14,43.23,43.11,43.2,70992.0,39.5748,39.6573,39.5472,39.6298,70992.0
2019-05-28 12:50:00,43.19,43.24,43.17,43.18,57904.0,39.6206,39.6665,39.6023,39.6114,57904.0
2019-05-28 13:00:00,43.18,43.23,43.15,43.16,43250.0,39.6114,39.6573,39.5839,39.5931,43250.0
2019-05-28 13:10:00,43.15,43.23,43.13,43.21,33291.0,39.5839,39.6573,39.5656,39.639,33291.0
2019-05-28 13:20:00,43.22,43.28,43.21,43.25,35667.0,39.6481,39.7032,39.639,39.6757,35667.0
2019-05-28 13:30:00,43.25,43.32,43.23,43.26,116720.0,39.6757,39.7399,39.6573,39.6848,116720.0
2019-05-28 13:40:00,43.26,43.32,43.25,43.3,48602.0,39.6848,39.7399,39.6757,39.7215,48602.0
2019-05-28 13:50:00,43.3,43.36,43.3,43.32,67009.0,39.7215,39.7766,39.7215,39.7399,67009.0
2019-05-28 14:00:00,43.33,43.33,43.24,43.25,77232.0,39.7491,39.7491,39.6665,39.6757,77232.0
2019-05-28 14:10:00,43.25,43.25,43.17,43.19,46142.0,39.6757,39.6757,39.6023,39.6206,46142.0
2019-05-28 14:20:00,43.18,43.19,43.11,43.12,52075.0,39.6114,39.6206,39.5472,39.5564,52075.0
2019-05-28 14:30:00,43.11,43.11,43.03,43.04,53718.0,39.5472,39.5472,39.4738,39.483,53718.0
2019-05-28 14:40:00,43.04,43.09,43.02,43.08,83025.0,39.483,39.5289,39.4647,39.5197,83025.0
2019-05-28 14:50:00,43.08,43.13,43.05,43.08,108225.0,39.5197,39.5656,39.4922,39.5197,108225.0
2019-05-28 15:00:00,43.07,43.07,42.93,43.01,108619.0,39.5105,39.5105,39.3821,39.4555,108619.0
2019-05-28 15:10:00,43.02,43.07,42.98,43.05,94634.0,39.4647,39.5105,39.428,39.4922,94634.0
2019-05-28 15:20:00,43.05,43.09,43.0,43.02,101732.0,39.4922,39.5289,39.4463,39.4647,101732.0
2019-05-28 15:30:00,43.02,43.04,42.93,42.99,145484.0,39.4647,39.483,39.3821,39.4371,145484.0
2019-05-28 15:40:00,42.99,42.99,42.79,42.79,165176.0,39.4371,39.4371,39.2537,39.2537,165176.0
2019-05-28 15:50:00,42.79,42.88,42.76,42.78,416823.0,39.2537,39.3362,39.2262,39.2445,416823.0
2019-05-29 09:30:00,42.42,42.42,42.2,42.38,267957.0,38.9143,38.9143,38.7124,38.8776,267957.0
2019-05-29 09:40:00,42.36,42.4,42.06,42.11,169848.0,38.8592,38.8959,38.584,38.6299,169848.0
2019-05-29 09:50:00,42.1,42.17,41.94,42.15,155960.0,38.6207,38.6849,38.4739,38.6666,155960.0
2019-05-29 10:00:00,42.14,42.17,42.01,42.08,165045.0,38.6574,38.6849,38.5381,38.6024,165045.0
2019-05-29 10:10:00,42.08,42.33,42.07,42.3,121758.0,38.6024,38.8317,38.5932,38.8042,121758.0
2019-05-29 10:20:00,42.3,42.43,42.22,42.43,105443.0,38.8042,38.9234,38.7308,38.9234,105443.0
2019-05-29 10:30:00,42.43,42.44,42.35,42.39,124411.0,38.9234,38.9326,38.85,38.8867,124411.0
2019-05-29 10:40:00,42.38,42.46,42.3,42.31,149475.0,38.8776,38.951,38.8042,38.8133,149475.0
2019-05-29 10:50:00,42.3,42.35,42.29,42.3,123798.0,38.8042,38.85,38.795,38.8042,123798.0
2019-05-29 11:00:00,42.29,42.52,42.23,42.49,139158.0,38.795,39.006,38.74,38.9785,139158.0
2019-05-29 11:10:00,42.48,42.5,42.32,42.39,85781.0,38.9693,38.9876,38.8225,38.8867,85781.0
2019-05-29 11:20:00,42.38,42.4,42.23,42.25,72115.0,38.8776,38.8959,38.74,38.7583,72115.0
2019-05-29 11:30:00,42.25,42.26,42.16,42.16,99581.0,38.7583,38.7675,38.6757,38.6757,99581.0
2019-05-29 11:40:00,42.16,42.19,42.09,42.1,121403.0,38.6757,38.7033,38.6115,38.6207,121403.0
2019-05-29 11:50:00,42.09,42.09,41.98,42.08,80620.0,38.6115,38.6115,38.5106,38.6024,80620.0
2019-05-29 12:00:00,42.08,42.15,42.06,42.12,182361.0,38.6024,38.6666,38.584,38.639,182361.0
2019-05-29 12:10:00,42.12,42.13,42.05,42.12,116711.0,38.639,38.6482,38.5748,38.639,116711.0
2019-05-29 12:20:00,42.13,42.17,42.05,42.16,242854.0,38.6482,38.6849,38.5748,38.6757,242854.0
2019-05-29 12:30:00,42.16,42.18,42.09,42.12,63082.0,38.6757,38.6941,38.6115,38.639,63082.0
2019-05-29 12:40:00,42.12,42.21,42.09,42.19,72852.0,38.639,38.7216,38.6115,38.7033,72852.0
2019-05-29 12:50:00,42.19,42.2,42.12,42.13,74276.0,38.7033,38.7124,38.639,38.6482,74276.0
2019-05-29 13:00:00,42.13,42.37,42.12,42.36,81462.0,38.6482,38.8684,38.639,38.8592,81462.0
2019-05-29 13:10:00,42.37,42.44,42.35,42.44,133821.0,38.8684,38.9326,38.85,38.9326,133821.0
2019-05-29 13:20:00,42.44,42.51,42.38,42.48,129589.0,38.9326,38.9968,38.8776,38.9693,129589.0
2019-05-29 13:30:00,42.48,42.49,42.43,42.48,55912.0,38.9693,38.9785,38.9234,38.9693,55912.0
2019-05-29 13:40:00,42.49,42.57,42.46,42.56,92922.0,38.9785,39.0519,38.951,39.0427,92922.0
2019-05-29 13:50:00,42.57,42.62,42.47,42.5,89232.0,39.0519,39.0977,38.9601,38.9876,89232.0
2019-05-29 14:00:00,42.51,42.57,42.5,42.54,61682.0,38.9968,39.0519,38.9876,39.0243,61682.0
2019-05-29 14:10:00,42.52,42.54,42.49,42.52,60254.0,39.006,39.0243,38.9785,39.006,60254.0
2019-05-29 14:20:00,42.52,42.59,42.5,42.59,52058.0,39.006,39.0702,38.9876,39.0702,52058.0
2019-05-29 14:30:00,42.58,42.58,42.45,42.48,80982.0,39.061,39.061,38.9418,38.9693,80982.0
2019-05-29 14:40:00,42.48,42.5,42.44,42.49,79076.0,38.9693,38.9876,38.9326,38.9785,79076.0
2019-05-29 14:50:00,42.49,42.52,42.45,42.51,101015.0,38.9785,39.006,38.9418,38.9968,101015.0
2019-05-29 15:00:00,42.51,42.51,42.38,42.5,97899.0,38.9968,38.9968,38.8776,38.9876,97899.0
2019-05-29 15:10:00,42.5,42.56,42.47,42.54,120187.0,38.9876,39.0427,38.9601,39.0243,120187.0
2019-05-29 15:20:00,42.54,42.73,42.52,42.72,159193.0,39.0243,39.1986,39.006,39.1895,159193.0
2019-05-29 15:30:00,42.72,42.9,42.69,42.88,319842.0,39.1895,39.3546,39.1619,39.3362,319842.0
2019-05-29 15:40:00,42.88,42.92,42.75,42.79,229033.0,39.3362,39.3729,39.217,39.2537,229033.0
2019-05-29 15:50:00,42.78,42.88,42.72,42.77,687179.0,39.2445,39.3362,39.1895,39.2353,687179.0
2019-05-30 09:30:00,42.96,43.1,42.86,42.91,122260.0,39.4096,39.5381,39.3179,39.3638,122260.0
2019-05-30 09:40:00,42.91,43.13,42.82,43.13,98817.0,39.3638,39.5656,39.2812,39.5656,98817.0
2019-05-30 09:50:00,43.13,43.27,43.09,43.27,137497.0,39.5656,39.694,39.5289,39.694,137497.0
2019-05-30 10:00:00,43.26,43.27,43.14,43.23,110274.0,39.6848,39.694,39.5748,39.6573,110274.0
2019-05-30 10:10:00,43.22,43.29,43.15,43.26,161455.0,39.6481,39.7124,39.5839,39.6848,161455.0
2019-05-30 10:20:00,43.25,43.29,43.16,43.16,78663.0,39.6757,39.7124,39.5931,39.5931,78663.0
2019-05-30 10:30:00,43.16,43.21,43.09,43.09,82319.0,39.5931,39.639,39.5289,39.5289,82319.0
2019-05-30 10:40:00,43.09,43.1,42.92,42.93,98334.0,39.5289,39.5381,39.3729,39.3821,98334.0
2019-05-30 10:50:00,42.93,42.93,42.77,42.8,87868.0,39.3821,39.3821,39.2353,39.2629,87868.0
2019-05-30 11:00:00,42.8,42.81,42.61,42.73,98413.0,39.2629,39.272,39.0886,39.1986,98413.0
2019-05-30 11:10:00,42.73,42.82,42.66,42.66,183597.0,39.1986,39.2812,39.1344,39.1344,183597.0
2019-05-30 11:20:00,42.67,42.71,42.57,42.59,147797.0,39.1436,39.1803,39.0519,39.0702,147797.0
2019-05-30 11:30:00,42.59,42.64,42.52,42.64,165839.0,39.0702,39.1161,39.006,39.1161,165839.0
2019-05-30 11:40:00,42.64,42.66,42.5,42.55,172418.0,39.1161,39.1344,38.9876,39.0335,172418.0
2019-05-30 11:50:00,42.55,42.56,42.47,42.55,110745.0,39.0335,39.0427,38.9601,39.0335,110745.0
2019-05-30 12:00:00,42.55,42.58,42.49,42.58,200638.0,39.0335,39.061,38.9785,39.061,200638.0
2019-05-30 12:10:00,42.57,42.66,42.55,42.64,97415.0,39.0519,39.1344,39.0335,39.1161,97415.0
2019-05-30 12:20:00,42.64,42.75,42.62,42.69,112056.0,39.1161,39.217,39.0977,39.1619,112056.0
2019-05-30 12:30:00,42.68,42.81,42.66,42.77,95587.0,39.1528,39.272,39.1344,39.2353,95587.0
2019-05-30 12:40:00,42.77,42.86,42.76,42.86,81258.0,39.2353,39.3179,39.2262,39.3179,81258.0
2019-05-30 12:50:00,42.86,42.89,42.82,42.84,57801.0,39.3179,39.3454,39.2812,39.2995,57801.0
2019-05-30 13:00:00,42.84,42.88,42.79,42.83,110025.0,39.2995,39.3362,39.2537,39.2904,110025.0
2019-05-30 13:10:00,42.82,42.83,42.75,42.78,88692.0,39.2812,39.2904,39.217,39.2445,88692.0
2019-05-30 13:20:00,42.79,42.81,42.76,42.77,105898.0,39.2537,39.272,39.2262,39.2353,105898.0
2019-05-30 13:30:00,42.77,42.78,42.64,42.66,93999.0,39.2353,39.2445,39.1161,39.1344,93999.0
2019-05-30 13:40:00,42.66,42.71,42.65,42.71,55924.0,39.1344,39.1803,39.1252,39.1803,55924.0
2019-05-30 13:50:00,42.71,42.73,42.68,42.71,82256.0,39.1803,39.1986,39.1528,39.1803,82256.0
2019-05-30 14:00:00,42.71,42.74,42.69,42.7,83656.0,39.1803,39.2078,39.1619,39.1711,83656.0
2019-05-30 14:10:00,42.7,42.7,42.63,42.68,82257.0,39.1711,39.1711,39.1069,39.1528,82257.0
2019-05-30 14:20:00,42.68,42.7,42.51,42.52,93716.0,39.1528,39.1711,38.9968,39.006,93716.0
2019-05-30 14:30:00,42.51,42.52,42.36,42.44,187211.0,38.9968,39.006,38.8592,38.9326,187211.0
2019-05-30 14:40:00,42.45,42.51,42.37,42.42,413486.0,38.9418,38.9968,38.8684,38.9143,413486.0
2019-05-30 14:50:00,42.41,42.52,42.39,42.51,153977.0,38.9051,39.006,38.8867,38.9968,153977.0
2019-05-30 15:00:00,42.5,42.51,42.36,42.41,189753.0,38.9876,38.9968,38.8592,38.9051,189753.0
2019-05-30 15:10:00,42.41,42.49,42.4,42.41,166133.0,38.9051,38.9785,38.8959,38.9051,166133.0
2019-05-30 15:20:00,42.41,42.46,42.36,42.45,227661.0,38.9051,38.951,38.8592,38.9418,227661.0
2019-05-30 15:30:00,42.44,42.6,42.42,42.56,198371.0,38.9326,39.0794,38.9143,39.0427,198371.0
2019-05-30 15:40:00,42.55,42.63,42.51,42.61,171705.0,39.0335,39.1069,38.9968,39.0886,171705.0
2019-05-30 15:50:00,42.62,42.62,42.48,42.55,391412.0,39.0977,39.0977,38.9693,39.0335,391412.0
2019-05-31 09:30:00,41.91,42.0,41.68,41.97,271494.0,38.4464,38.529,38.2354,38.5014,271494.0
2019-05-31 09:40:00,41.96,42.14,41.91,41.98,183640.0,38.4923,38.6574,38.4464,38.5106,183640.0
2019-05-31 09:50:00,41.98,42.04,41.82,41.99,191257.0,38.5106,38.5657,38.3638,38.5198,191257.0
2019-05-31 10:00:00,42.0,42.04,41.92,41.95,112804.0,38.529,38.5657,38.4556,38.4831,112804.0
2019-05-31 10:10:00,41.95,41.99,41.82,41.93,160597.0,38.4831,38.5198,38.3638,38.4648,160597.0
2019-05-31 10:20:00,41.92,42.05,41.9,41.93,113181.0,38.4556,38.5748,38.4372,38.4648,113181.0
2019-05-31 10:30:00,41.93,42.05,41.93,42.03,106092.0,38.4648,38.5748,38.4648,38.5565,106092.0
2019-05-31 10:40:00,42.04,42.04,41.88,41.97,112697.0,38.5657,38.5657,38.4189,38.5014,112697.0
2019-05-31 10:50:00,41.96,41.99,41.84,41.86,237703.0,38.4923,38.5198,38.3822,38.4005,237703.0
2019-05-31 11:00:00,41.86,41.97,41.85,41.85,138820.0,38.4005,38.5014,38.3914,38.3914,138820.0
2019-05-31 11:10:00,41.85,41.91,41.82,41.85,111906.0,38.3914,38.4464,38.3638,38.3914,111906.0
2019-05-31 11:20:00,41.85,42.0,41.83,41.97,82114.0,38.3914,38.529,38.373,38.5014,82114.0
2019-05-31 11:30:00,41.97,42.01,41.9,41.93,81977.0,38.5014,38.5381,38.4372,38.4648,81977.0
2019-05-31 11:40:00,41.93,41.96,41.9,41.94,88936.0,38.4648,38.4923,38.4372,38.4739,88936.0
2019-05-31 11:50:00,41.94,42.03,41.91,42.02,128323.0,38.4739,38.5565,38.4464,38.5473,128323.0
2019-05-31 12:00:00,42.0,42.02,41.87,41.93,166858.0,38.529,38.5473,38.4097,38.4648,166858.0
2019-05-31 12:10:00,41.93,41.96,41.86,41.88,135238.0,38.4648,38.4923,38.4005,38.4189,135238.0
2019-05-31 12:20:00,41.88,41.9,41.79,41.82,93057.0,38.4189,38.4372,38.3363,38.3638,93057.0
2019-05-31 12:30:00,41.83,41.89,41.79,41.8,117222.0,38.373,38.4281,38.3363,38.3455,117222.0
2019-05-31 12:40:00,41.81,41.82,41.73,41.81,107947.0,38.3547,38.3638,38.2813,38.3547,107947.0
2019-05-31 12:50:00,41.81,41.86,41.76,41.82,109969.0,38.3547,38.4005,38.3088,38.3638,109969.0
2019-05-31 13:00:00,41.82,41.85,41.79,41.84,95389.0,38.3638,38.3914,38.3363,38.3822,95389.0
2019-05-31 13:10:00,41.84,41.91,41.83,41.85,86125.0,38.3822,38.4464,38.373,38.3914,86125.0
2019-05-31 13:20:00,41.84,41.91,41.84,41.87,80068.0,38.3822,38.4464,38.3822,38.4097,80068.0
2019-05-31 13:30:00,41.86,41.88,41.82,41.85,55266.0,38.4005,38.4189,38.3638,38.3914,55266.0
2019-05-31 13:40:00,41.86,41.86,41.8,41.83,73437.0,38.4005,38.4005,38.3455,38.373,73437.0
2019-05-31 13:50:00,41.83,41.87,41.8,41.82,106531.0,38.373,38.4097,38.3455,38.3638,106531.0
2019-05-31 14:00:00,41.82,41.83,41.69,41.73,126841.0,38.3638,38.373,38.2446,38.2813,126841.0
2019-05-31 14:10:00,41.73,41.77,41.65,41.66,109119.0,38.2813,38.318,38.2079,38.2171,109119.0
2019-05-31 14:20:00,41.66,41.73,41.65,41.66,97678.0,38.2171,38.2813,38.2079,38.2171,97678.0
2019-05-31 14:30:00,41.67,41.68,41.56,41.58,96262.0,38.2262,38.2354,38.1253,38.1437,96262.0
2019-05-31 14:40:00,41.59,41.74,41.58,41.66,133344.0,38.1529,38.2905,38.1437,38.2171,133344.0
2019-05-31 14:50:00,41.66,41.73,41.65,41.66,127548.0,38.2171,38.2813,38.2079,38.2171,127548.0
2019-05-31 15:00:00,41.66,41.67,41.51,41.56,247302.0,38.2171,38.2262,38.0795,38.1253,247302.0
2019-05-31 15:10:00,41.56,41.59,41.53,41.57,177381.0,38.1253,38.1529,38.0978,38.1345,177381.0
2019-05-31 15:20:00,41.58,41.58,41.45,41.5,207206.0,38.1437,38.1437,38.0244,38.0703,207206.0
2019-05-31 15:30:00,41.49,41.54,41.45,41.49,237487.0,38.0611,38.107,38.0244,38.0611,237487.0
2019-05-31 15:40:00,41.5,41.58,41.49,41.52,233495.0,38.0703,38.1437,38.0611,38.0886,233495.0
2019-05-31 15:50:00,41.52,41.61,41.49,41.6,1137110.0,38.0886,38.1712,38.0611,38.162,1137110.0
2019-06-03 09:30:00,41.44,41.76,41.35,41.68,205310.0,38.0152,38.3088,37.9327,38.2354,205310.0
2019-06-03 09:40:00,41.67,41.77,41.57,41.71,229686.0,38.2262,38.318,38.1345,38.2629,229686.0
2019-06-03 09:50:00,41.71,41.81,41.64,41.73,108020.0,38.2629,38.3547,38.1987,38.2813,108020.0
2019-06-03 10:00:00,41.71,41.91,41.65,41.9,238131.0,38.2629,38.4464,38.2079,38.4372,238131.0
2019-06-03 10:10:00,41.88,42.0,41.84,42.0,186657.0,38.4189,38.529,38.3822,38.529,186657.0
2019-06-03 10:20:00,42.0,42.2,41.95,42.18,284396.0,38.529,38.7124,38.4831,38.6941,284396.0
2019-06-03 10:30:00,42.18,42.25,42.16,42.21,185105.0,38.6941,38.7583,38.6757,38.7216,185105.0
2019-06-03 10:40:00,42.22,42.24,42.13,42.14,198669.0,38.7308,38.7491,38.6482,38.6574,198669.0
2019-06-03 10:50:00,42.13,42.22,42.1,42.2,178904.0,38.6482,38.7308,38.6207,38.7124,178904.0
2019-06-03 11:00:00,42.2,42.2,41.95,42.0,95778.0,38.7124,38.7124,38.4831,38.529,95778.0
2019-06-03 11:10:00,41.98,42.0,41.8,41.8,83033.0,38.5106,38.529,38.3455,38.3455,83033.0
2019-06-03 11:20:00,41.8,41.93,41.75,41.84,80711.0,38.3455,38.4648,38.2996,38.3822,80711.0
2019-06-03 11:30:00,41.84,41.98,41.83,41.94,120473.0,38.3822,38.5106,38.373,38.4739,120473.0
2019-06-03 11:40:00,41.94,41.98,41.87,41.88,104163.0,38.4739,38.5106,38.4097,38.4189,104163.0
2019-06-03 11:50:00,41.89,41.92,41.81,41.82,88565.0,38.4281,38.4556,38.3547,38.3638,88565.0
2019-06-03 12:00:00,41.82,41.88,41.79,41.84,90206.0,38.3638,38.4189,38.3363,38.3822,90206.0
2019-06-03 12:10:00,41.84,41.84,41.74,41.81,83139.0,38.3822,38.3822,38.2905,38.3547,83139.0
2019-06-03 12:20:00,41.81,41.82,41.7,41.7,72729.0,38.3547,38.3638,38.2538,38.2538,72729.0
2019-06-03 12:30:00,41.7,41.82,41.7,41.82,57412.0,38.2538,38.3638,38.2538,38.3638,57412.0
2019-06-03 12:40:00,41.82,41.89,41.78,41.88,73166.0,38.3638,38.4281,38.3271,38.4189,73166.0
2019-06-03 12:50:00,41.88,41.88,41.72,41.73,83138.0,38.4189,38.4189,38.2721,38.2813,83138.0
2019-06-03 13:00:00,41.72,41.85,41.67,41.85,64874.0,38.2721,38.3914,38.2262,38.3914,64874.0
2019-06-03 13:10:00,41.85,41.85,41.76,41.78,80211.0,38.3914,38.3914,38.3088,38.3271,80211.0
2019-06-03 13:20:00,41.79,42.0,41.69,41.72,307930.0,38.3363,38.529,38.2446,38.2721,307930.0
2019-06-03 13:30:00,41.72,41.72,41.52,41.58,271003.0,38.2721,38.2721,38.0886,38.1437,271003.0
2019-06-03 13:40:00,41.58,41.75,41.57,41.71,91733.0,38.1437,38.2996,38.1345,38.2629,91733.0
2019-06-03 13:50:00,41.71,41.89,41.7,41.84,103247.0,38.2629,38.4281,38.2538,38.3822,103247.0
2019-06-03 14:00:00,41.84,41.91,41.8,41.88,138471.0,38.3822,38.4464,38.3455,38.4189,138471.0
2019-06-03 14:10:00,41.88,41.88,41.77,41.82,90737.0,38.4189,38.4189,38.318,38.3638,90737.0
2019-06-03 14:20:00,41.82,41.87,41.74,41.77,91825.0,38.3638,38.4097,38.2905,38.318,91825.0
2019-06-03 14:30:00,41.77,41.8,41.67,41.7,93823.0,38.318,38.3455,38.2262,38.2538,93823.0
2019-06-03 14:40:00,41.69,41.76,41.66,41.7,89588.0,38.2446,38.3088,38.2171,38.2538,89588.0
2019-06-03 14:50:00,41.69,41.71,41.61,41.61,185268.0,38.2446,38.2629,38.1712,38.1712,185268.0
2019-06-03 15:00:00,41.62,41.62,41.5,41.52,127401.0,38.1804,38.1804,38.0703,38.0886,127401.0
2019-06-03 15:10:00,41.52,41.61,41.47,41.61,138952.0,38.0886,38.1712,38.0428,38.1712,138952.0
2019-06-03 15:20:00,41.61,41.72,41.49,41.53,132568.0,38.1712,38.2721,38.0611,38.0978,132568.0
2019-06-03 15:30:00,41.53,41.55,41.45,41.5,225863.0,38.0978,38.1162,38.0244,38.0703,225863.0
2019-06-03 15:40:00,41.5,41.58,41.45,41.49,201737.0,38.0703,38.1437,38.0244,38.0611,201737.0
2019-06-03 15:50:00,41.48,41.68,41.48,41.64,554059.0,38.0519,38.2354,38.0519,38.1987,554059.0
2019-06-04 09:30:00,42.36,42.81,42.34,42.64,259950.0,38.8592,39.272,38.8409,39.1161,259950.0
2019-06-04 09:40:00,42.66,42.71,42.58,42.63,418101.0,39.1344,39.1803,39.061,39.1069,418101.0
2019-06-04 09:50:00,42.63,42.71,42.49,42.71,181628.0,39.1069,39.1803,38.9785,39.1803,181628.0
2019-06-04 10:00:00,42.7,42.91,42.69,42.82,284156.0,39.1711,39.3638,39.1619,39.2812,284156.0
2019-06-04 10:10:00,42.83,42.95,42.81,42.91,198702.0,39.2904,39.4005,39.272,39.3638,198702.0
2019-06-04 10:20:00,42.91,43.2,42.9,43.16,143141.0,39.3638,39.6298,39.3546,39.5931,143141.0
2019-06-04 10:30:00,43.17,43.23,43.06,43.07,149617.0,39.6023,39.6573,39.5014,39.5105,149617.0
2019-06-04 10:40:00,43.07,43.13,42.98,43.04,129257.0,39.5105,39.5656,39.428,39.483,129257.0
2019-06-04 10:50:00,43.05,43.33,43.04,43.25,150613.0,39.4922,39.7491,39.483,39.6757,150613.0
2019-06-04 11:00:00,43.25,43.42,43.22,43.42,123076.0,39.6757,39.8316,39.6481,39.8316,123076.0
2019-06-04 11:10:00,43.42,43.42,43.28,43.36,243989.0,39.8316,39.8316,39.7032,39.7766,243989.0
2019-06-04 11:20:00,43.35,43.51,43.35,43.48,131279.0,39.7674,39.9142,39.7674,39.8867,131279.0
2019-06-04 11:30:00,43.48,43.55,43.39,43.55,115240.0,39.8867,39.9509,39.8041,39.9509,115240.0
2019-06-04 11:40:00,43.55,43.65,43.52,43.62,108442.0,39.9509,40.0426,39.9233,40.0151,108442.0
2019-06-04 11:50:00,43.63,43.66,43.55,43.55,117434.0,40.0243,40.0518,39.9509,39.9509,117434.0
2019-06-04 12:00:00,43.56,43.59,43.4,43.46,195345.0,39.96,39.9876,39.8133,39.8683,195345.0
2019-06-04 12:10:00,43.45,43.55,43.42,43.54,139849.0,39.8591,39.9509,39.8316,39.9417,139849.0
2019-06-04 12:20:00,43.54,43.66,43.54,43.62,118772.0,39.9417,40.0518,39.9417,40.0151,118772.0
2019-06-04 12:30:00,43.62,43.64,43.53,43.54,245977.0,40.0151,40.0334,39.9325,39.9417,245977.0
2019-06-04 12:40:00,43.55,43.67,43.49,43.66,82989.0,39.9509,40.061,39.8958,40.0518,82989.0
2019-06-04 12:50:00,43.66,43.73,43.61,43.63,69833.0,40.0518,40.116,40.0059,40.0243,69833.0
2019-06-04 13:00:00,43.62,43.65,43.59,43.61,65118.0,40.0151,40.0426,39.9876,40.0059,65118.0
2019-06-04 13:10:00,43.62,43.64,43.55,43.62,136253.0,40.0151,40.0334,39.9509,40.0151,136253.0
2019-06-04 13:20:00,43.61,43.66,43.59,43.61,69265.0,40.0059,40.0518,39.9876,40.0059,69265.0
2019-06-04 13:30:00,43.61,43.65,43.53,43.59,139278.0,40.0059,40.0426,39.9325,39.9876,139278.0
2019-06-04 13:40:00,43.59,43.66,43.58,43.66,90003.0,39.9876,40.0518,39.9784,40.0518,90003.0
2019-06-04 13:50:00,43.67,43.69,43.58,43.69,100039.0,40.061,40.0793,39.9784,40.0793,100039.0
2019-06-04 14:00:00,43.69,43.69,43.58,43.6,110869.0,40.0793,40.0793,39.9784,39.9967,110869.0
2019-06-04 14:10:00,43.61,43.62,43.52,43.56,274069.0,40.0059,40.0151,39.9233,39.96,274069.0
2019-06-04 14:20:00,43.57,43.65,43.53,43.61,89980.0,39.9692,40.0426,39.9325,40.0059,89980.0
2019-06-04 14:30:00,43.61,43.75,43.57,43.75,145074.0,40.0059,40.1343,39.9692,40.1343,145074.0
2019-06-04 14:40:00,43.75,43.78,43.7,43.78,109326.0,40.1343,40.1619,40.0885,40.1619,109326.0
2019-06-04 14:50:00,43.77,43.8,43.71,43.75,117293.0,40.1527,40.1802,40.0976,40.1343,117293.0
2019-06-04 15:00:00,43.75,43.9,43.75,43.9,151229.0,40.1343,40.2719,40.1343,40.2719,151229.0
2019-06-04 15:10:00,43.89,43.94,43.87,43.91,164241.0,40.2628,40.3086,40.2444,40.2811,164241.0
2019-06-04 15:20:00,43.91,43.95,43.87,43.93,146777.0,40.2811,40.3178,40.2444,40.2995,146777.0
2019-06-04 15:30:00,43.93,43.94,43.88,43.93,292974.0,40.2995,40.3086,40.2536,40.2995,292974.0
2019-06-04 15:40:00,43.92,43.94,43.87,43.88,295381.0,40.2903,40.3086,40.2444,40.2536,295381.0
2019-06-04 15:50:00,43.89,43.91,43.8,43.85,769974.0,40.2628,40.2811,40.1802,40.2261,769974.0
2019-06-05 09:30:00,43.86,44.05,43.76,43.78,227586.0,40.2352,40.4095,40.1435,40.1619,227586.0
2019-06-05 09:40:00,43.78,43.78,43.43,43.48,303681.0,40.1619,40.1619,39.8408,39.8867,303681.0
2019-06-05 09:50:00,43.47,43.74,43.45,43.66,159806.0,39.8775,40.1252,39.8591,40.0518,159806.0
2019-06-05 10:00:00,43.67,43.78,43.46,43.73,450344.0,40.061,40.1619,39.8683,40.116,450344.0
2019-06-05 10:10:00,43.74,43.77,43.54,43.6,115354.0,40.1252,40.1527,39.9417,39.9967,115354.0
2019-06-05 10:20:00,43.6,43.67,43.5,43.53,101532.0,39.9967,40.061,39.905,39.9325,101532.0
2019-06-05 10:30:00,43.52,43.56,43.38,43.55,217274.0,39.9233,39.96,39.7949,39.9509,217274.0
2019-06-05 10:40:00,43.55,43.57,43.45,43.46,173556.0,39.9509,39.9692,39.8591,39.8683,173556.0
2019-06-05 10:50:00,43.46,43.5,43.31,43.41,294022.0,39.8683,39.905,39.7307,39.8224,294022.0
2019-06-05 11:00:00,43.42,43.62,43.4,43.55,139376.0,39.8316,40.0151,39.8133,39.9509,139376.0
2019-06-05 11:10:00,43.54,43.65,43.48,43.54,70175.0,39.9417,40.0426,39.8867,39.9417,70175.0
2019-06-05 11:20:00,43.56,43.59,43.47,43.54,88414.0,39.96,39.9876,39.8775,39.9417,88414.0
2019-06-05 11:30:00,43.56,43.74,43.56,43.7,83351.0,39.96,40.1252,39.96,40.0885,83351.0
2019-06-05 11:40:00,43.71,43.8,43.66,43.7,77658.0,40.0976,40.1802,40.0518,40.0885,77658.0
2019-06-05 11:50:00,43.71,43.8,43.68,43.77,87481.0,40.0976,40.1802,40.0701,40.1527,87481.0
2019-06-05 12:00:00,43.77,43.82,43.71,43.71,61305.0,40.1527,40.1986,40.0976,40.0976,61305.0
2019-06-05 12:10:00,43.71,43.75,43.67,43.72,56556.0,40.0976,40.1343,40.061,40.1068,56556.0
2019-06-05 12:20:00,43.71,43.82,43.71,43.76,65885.0,40.0976,40.1986,40.0976,40.1435,65885.0
2019-06-05 12:30:00,43.75,43.79,43.66,43.78,59175.0,40.1343,40.171,40.0518,40.1619,59175.0
2019-06-05 12:40:00,43.78,43.81,43.74,43.75,48641.0,40.1619,40.1894,40.1252,40.1343,48641.0
2019-06-05 12:50:00,43.75,43.83,43.75,43.76,62965.0,40.1343,40.2077,40.1343,40.1435,62965.0
2019-06-05 13:00:00,43.76,43.88,43.76,43.87,50939.0,40.1435,40.2536,40.1435,40.2444,50939.0
2019-06-05 13:10:00,43.86,43.87,43.78,43.83,49259.0,40.2352,40.2444,40.1619,40.2077,49259.0
2019-06-05 13:20:00,43.83,43.85,43.74,43.75,60163.0,40.2077,40.2261,40.1252,40.1343,60163.0
2019-06-05 13:30:00,43.76,43.8,43.68,43.76,97507.0,40.1435,40.1802,40.0701,40.1435,97507.0
2019-06-05 13:40:00,43.77,43.8,43.75,43.77,81502.0,40.1527,40.1802,40.1343,40.1527,81502.0
2019-06-05 13:50:00,43.77,43.78,43.72,43.76,56243.0,40.1527,40.1619,40.1068,40.1435,56243.0
2019-06-05 14:00:00,43.75,43.8,43.72,43.75,92457.0,40.1343,40.1802,40.1068,40.1343,92457.0
2019-06-05 14:10:00,43.76,43.84,43.73,43.74,69284.0,40.1435,40.2169,40.116,40.1252,69284.0
2019-06-05 14:20:00,43.74,43.74,43.69,43.7,48439.0,40.1252,40.1252,40.0793,40.0885,48439.0
2019-06-05 14:30:00,43.7,43.71,43.66,43.67,102824.0,40.0885,40.0976,40.0518,40.061,102824.0
2019-06-05 14:40:00,43.67,43.69,43.66,43.67,73323.0,40.061,40.0793,40.0518,40.061,73323.0
2019-06-05 14:50:00,43.67,43.68,43.59,43.64,73275.0,40.061,40.0701,39.9876,40.0334,73275.0
2019-06-05 15:00:00,43.63,43.68,43.61,43.65,85442.0,40.0243,40.0701,40.0059,40.0426,85442.0
2019-06-05 15:10:00,43.66,43.76,43.63,43.75,127343.0,40.0518,40.1435,40.0243,40.1343,127343.0
2019-06-05 15:20:00,43.76,43.78,43.71,43.73,85374.0,40.1435,40.1619,40.0976,40.116,85374.0
2019-06-05 15:30:00,43.72,43.74,43.54,43.63,136780.0,40.1068,40.1252,39.9417,40.0243,136780.0
2019-06-05 15:40:00,43.63,43.77,43.62,43.73,157268.0,40.0243,40.1527,40.0151,40.116,157268.0
2019-06-05 15:50:00,43.73,43.82,43.73,43.78,441378.0,40.116,40.1986,40.116,40.1619,441378.0
2019-06-06 09:30:00,43.72,43.88,43.61,43.82,161311.0,40.1068,40.2536,40.0059,40.1986,161311.0
2019-06-06 09:40:00,43.85,43.89,43.7,43.72,69208.0,40.2261,40.2628,40.0885,40.1068,69208.0
2019-06-06 09:50:00,43.71,43.74,43.48,43.49,62809.0,40.0976,40.1252,39.8867,39.8958,62809.0
2019-06-06 10:00:00,43.5,43.67,43.49,43.65,106486.0,39.905,40.061,39.8958,40.0426,106486.0
2019-06-06 10:10:00,43.64,43.71,43.63,43.68,68846.0,40.0334,40.0976,40.0243,40.0701,68846.0
2019-06-06 10:20:00,43.69,43.69,43.5,43.51,98424.0,40.0793,40.0793,39.905,39.9142,98424.0
2019-06-06 10:30:00,43.51,43.66,43.49,43.66,105979.0,39.9142,40.0518,39.8958,40.0518,105979.0
2019-06-06 10:40:00,43.67,43.78,43.64,43.67,57128.0,40.061,40.1619,40.0334,40.061,57128.0
2019-06-06 10:50:00,43.68,43.71,43.61,43.64,115184.0,40.0701,40.0976,40.0059,40.0334,115184.0
2019-06-06 11:00:00,43.63,43.75,43.58,43.74,115410.0,40.0243,40.1343,39.9784,40.1252,115410.0
2019-06-06 11:10:00,43.74,43.75,43.62,43.62,104017.0,40.1252,40.1343,40.0151,40.0151,104017.0
2019-06-06 11:20:00,43.62,43.65,43.57,43.61,53526.0,40.0151,40.0426,39.9692,40.0059,53526.0
2019-06-06 11:30:00,43.62,43.64,43.51,43.52,264283.0,40.0151,40.0334,39.9142,39.9233,264283.0
2019-06-06 11:40:00,43.52,43.63,43.5,43.55,101492.0,39.9233,40.0243,39.905,39.9509,101492.0
2019-06-06 11:50:00,43.56,43.65,43.54,43.55,57678.0,39.96,40.0426,39.9417,39.9509,57678.0
2019-06-06 12:00:00,43.55,43.66,43.53,43.62,155602.0,39.9509,40.0518,39.9325,40.0151,155602.0
2019-06-06 12:10:00,43.62,43.64,43.59,43.62,64218.0,40.0151,40.0334,39.9876,40.0151,64218.0
2019-06-06 12:20:00,43.62,43.62,43.59,43.59,64944.0,40.0151,40.0151,39.9876,39.9876,64944.0
2019-06-06 12:30:00,43.59,43.61,43.52,43.55,43748.0,39.9876,40.0059,39.9233,39.9509,43748.0
2019-06-06 12:40:00,43.55,43.69,43.53,43.69,47644.0,39.9509,40.0793,39.9325,40.0793,47644.0
2019-06-06 12:50:00,43.69,43.72,43.63,43.71,49054.0,40.0793,40.1068,40.0243,40.0976,49054.0
2019-06-06 13:00:00,43.72,43.76,43.69,43.73,41266.0,40.1068,40.1435,40.0793,40.116,41266.0
2019-06-06 13:10:00,43.73,43.8,43.68,43.79,37467.0,40.116,40.1802,40.0701,40.171,37467.0
2019-06-06 13:20:00,43.79,43.8,43.74,43.76,53554.0,40.171,40.1802,40.1252,40.1435,53554.0
2019-06-06 13:30:00,43.76,43.78,43.7,43.73,39899.0,40.1435,40.1619,40.0885,40.116,39899.0
2019-06-06 13:40:00,43.73,43.78,43.72,43.77,38640.0,40.116,40.1619,40.1068,40.1527,38640.0
2019-06-06 13:50:00,43.77,43.81,43.74,43.76,71707.0,40.1527,40.1894,40.1252,40.1435,71707.0
2019-06-06 14:00:00,43.77,43.89,43.73,43.89,418877.0,40.1527,40.2628,40.116,40.2628,418877.0
2019-06-06 14:10:00,43.89,43.97,43.86,43.93,142984.0,40.2628,40.3362,40.2352,40.2995,142984.0
2019-06-06 14:20:00,43.93,43.93,43.86,43.9,169553.0,40.2995,40.2995,40.2352,40.2719,169553.0
2019-06-06 14:30:00,43.9,44.15,43.89,44.02,228573.0,40.2719,40.5013,40.2628,40.382,228573.0
2019-06-06 14:40:00,44.03,44.05,43.92,43.94,158153.0,40.3912,40.4095,40.2903,40.3086,158153.0
2019-06-06 14:50:00,43.95,43.96,43.88,43.89,95401.0,40.3178,40.327,40.2536,40.2628,95401.0
2019-06-06 15:00:00,43.9,43.93,43.84,43.86,147808.0,40.2719,40.2995,40.2169,40.2352,147808.0
2019-06-06 15:10:00,43.85,43.96,43.84,43.94,73459.0,40.2261,40.327,40.2169,40.3086,73459.0
2019-06-06 15:20:00,43.94,44.0,43.9,43.98,87362.0,40.3086,40.3637,40.2719,40.3453,87362.0
2019-06-06 15:30:00,43.98,44.14,43.95,44.11,129658.0,40.3453,40.4921,40.3178,40.4646,129658.0
2019-06-06 15:40:00,44.11,44.12,43.95,43.98,168224.0,40.4646,40.4738,40.3178,40.3453,168224.0
2019-06-06 15:50:00,43.98,44.02,43.9,43.96,561313.0,40.3453,40.382,40.2719,40.327,561313.0
2019-06-07 09:30:00,43.89,43.95,43.57,43.9,229288.0,40.2628,40.3178,39.9692,40.2719,229288.0
2019-06-07 09:40:00,43.9,43.98,43.82,43.83,77470.0,40.2719,40.3453,40.1986,40.2077,77470.0
2019-06-07 09:50:00,43.84,43.88,43.72,43.75,178165.0,40.2169,40.2536,40.1068,40.1343,178165.0
2019-06-07 10:00:00,43.74,43.76,43.6,43.65,133838.0,40.1252,40.1435,39.9967,40.0426,133838.0
2019-06-07 10:10:00,43.65,43.7,43.49,43.54,93599.0,40.0426,40.0885,39.8958,39.9417,93599.0
2019-06-07 10:20:00,43.54,43.59,43.38,43.39,111658.0,39.9417,39.9876,39.7949,39.8041,111658.0
2019-06-07 10:30:00,43.39,43.54,43.38,43.54,104483.0,39.8041,39.9417,39.7949,39.9417,104483.0
2019-06-07 10:40:00,43.55,43.57,43.45,43.48,93813.0,39.9509,39.9692,39.8591,39.8867,93813.0
2019-06-07 10:50:00,43.48,43.56,43.46,43.54,134897.0,39.8867,39.96,39.8683,39.9417,134897.0
2019-06-07 11:00:00,43.55,43.62,43.54,43.6,139829.0,39.9509,40.0151,39.9417,39.9967,139829.0
2019-06-07 11:10:00,43.59,43.59,43.33,43.34,142216.0,39.9876,39.9876,39.7491,39.7582,142216.0
2019-06-07 11:20:00,43.35,43.35,43.22,43.23,133241.0,39.7674,39.7674,39.6481,39.6573,133241.0
2019-06-07 11:30:00,43.23,43.34,43.21,43.27,100963.0,39.6573,39.7582,39.639,39.694,100963.0
2019-06-07 11:40:00,43.28,43.3,43.21,43.23,140553.0,39.7032,39.7215,39.639,39.6573,140553.0
2019-06-07 11:50:00,43.23,43.27,43.19,43.22,159067.0,39.6573,39.694,39.6206,39.6481,159067.0
2019-06-07 12:00:00,43.21,43.35,43.15,43.3,204342.0,39.639,39.7674,39.5839,39.7215,204342.0
2019-06-07 12:10:00,43.29,43.34,43.17,43.2,113914.0,39.7124,39.7582,39.6023,39.6298,113914.0
2019-06-07 12:20:00,43.2,43.27,43.16,43.24,149782.0,39.6298,39.694,39.5931,39.6665,149782.0
2019-06-07 12:30:00,43.25,43.28,43.2,43.24,64553.0,39.6757,39.7032,39.6298,39.6665,64553.0
2019-06-07 12:40:00,43.25,43.31,43.24,43.25,137866.0,39.6757,39.7307,39.6665,39.6757,137866.0
2019-06-07 12:50:00,43.26,43.29,43.21,43.28,112170.0,39.6848,39.7124,39.639,39.7032,112170.0
2019-06-07 13:00:00,43.29,43.36,43.27,43.3,212666.0,39.7124,39.7766,39.694,39.7215,212666.0
2019-06-07 13:10:00,43.3,43.31,43.26,43.27,95130.0,39.7215,39.7307,39.6848,39.694,95130.0
2019-06-07 13:20:00,43.27,43.28,43.18,43.24,270517.0,39.694,39.7032,39.6114,39.6665,270517.0
2019-06-07 13:30:00,43.25,43.28,43.2,43.21,241833.0,39.6757,39.7032,39.6298,39.639,241833.0
2019-06-07 13:40:00,43.22,43.24,43.16,43.22,69353.0,39.6481,39.6665,39.5931,39.6481,69353.0
2019-06-07 13:50:00,43.23,43.24,43.1,43.1,164135.0,39.6573,39.6665,39.5381,39.5381,164135.0
2019-06-07 14:00:00,43.1,43.16,43.0,43.01,157146.0,39.5381,39.5931,39.4463,39.4555,157146.0
2019-06-07 14:10:00,43.0,43.12,42.99,43.02,135624.0,39.4463,39.5564,39.4371,39.4647,135624.0
2019-06-07 14:20:00,43.02,43.08,43.0,43.05,118068.0,39.4647,39.5197,39.4463,39.4922,118068.0
2019-06-07 14:30:00,43.06,43.15,43.05,43.08,89409.0,39.5014,39.5839,39.4922,39.5197,89409.0
2019-06-07 14:40:00,43.08,43.09,42.95,42.95,132610.0,39.5197,39.5289,39.4005,39.4005,132610.0
2019-06-07 14:50:00,42.96,42.99,42.89,42.91,120821.0,39.4096,39.4371,39.3454,39.3638,120821.0
2019-06-07 15:00:00,42.91,43.0,42.9,42.9,167372.0,39.3638,39.4463,39.3546,39.3546,167372.0
2019-06-07 15:10:00,42.91,42.95,42.85,42.91,155630.0,39.3638,39.4005,39.3087,39.3638,155630.0
2019-06-07 15:20:00,42.92,43.0,42.9,42.97,154672.0,39.3729,39.4463,39.3546,39.4188,154672.0
2019-06-07 15:30:00,42.97,43.06,42.95,43.02,251260.0,39.4188,39.5014,39.4005,39.4647,251260.0
2019-06-07 15:40:00,43.03,43.03,42.94,42.98,312324.0,39.4738,39.4738,39.3913,39.428,312324.0
2019-06-07 15:50:00,42.98,43.0,42.88,42.99,631248.0,39.428,39.4463,39.3362,39.4371,631248.0
2019-06-10 09:30:00,43.45,43.91,43.34,43.84,157092.0,39.8591,40.2811,39.7582,40.2169,157092.0
2019-06-10 09:40:00,43.84,43.89,43.71,43.76,126957.0,40.2169,40.2628,40.0976,40.1435,126957.0
2019-06-10 09:50:00,43.75,43.84,43.71,43.81,119053.0,40.1343,40.2169,40.0976,40.1894,119053.0
2019-06-10 10:00:00,43.8,44.02,43.8,43.99,183414.0,40.1802,40.382,40.1802,40.3545,183414.0
2019-06-10 10:10:00,44.0,44.04,43.85,43.85,154927.0,40.3637,40.4004,40.2261,40.2261,154927.0
2019-06-10 10:20:00,43.86,43.91,43.81,43.89,153451.0,40.2352,40.2811,40.1894,40.2628,153451.0
2019-06-10 10:30:00,43.89,43.89,43.72,43.74,108724.0,40.2628,40.2628,40.1068,40.1252,108724.0
2019-06-10 10:40:00,43.75,43.85,43.75,43.81,104265.0,40.1343,40.2261,40.1343,40.1894,104265.0
2019-06-10 10:50:00,43.81,43.86,43.78,43.83,181861.0,40.1894,40.2352,40.1619,40.2077,181861.0
2019-06-10 11:00:00,43.83,43.87,43.75,43.79,189431.0,40.2077,40.2444,40.1343,40.171,189431.0
2019-06-10 11:10:00,43.79,43.81,43.61,43.65,182513.0,40.171,40.1894,40.0059,40.0426,182513.0
2019-06-10 11:20:00,43.64,43.68,43.57,43.57,126865.0,40.0334,40.0701,39.9692,39.9692,126865.0
2019-06-10 11:30:00,43.57,43.61,43.48,43.52,395551.0,39.9692,40.0059,39.8867,39.9233,395551.0
2019-06-10 11:40:00,43.52,43.59,43.5,43.53,119948.0,39.9233,39.9876,39.905,39.9325,119948.0
2019-06-10 11:50:00,43.52,43.58,43.52,43.55,130664.0,39.9233,39.9784,39.9233,39.9509,130664.0
2019-06-10 12:00:00,43.55,43.57,43.5,43.5,102830.0,39.9509,39.9692,39.905,39.905,102830.0
2019-06-10 12:10:00,43.51,43.58,43.49,43.55,85820.0,39.9142,39.9784,39.8958,39.9509,85820.0
2019-06-10 12:20:00,43.54,43.54,43.46,43.48,92825.0,39.9417,39.9417,39.8683,39.8867,92825.0
2019-06-10 12:30:00,43.48,43.55,43.46,43.52,94492.0,39.8867,39.9509,39.8683,39.9233,94492.0
2019-06-10 12:40:00,43.53,43.55,43.48,43.52,77019.0,39.9325,39.9509,39.8867,39.9233,77019.0
2019-06-10 12:50:00,43.52,43.57,43.49,43.5,81394.0,39.9233,39.9692,39.8958,39.905,81394.0
2019-06-10 13:00:00,43.5,43.57,43.41,43.57,179420.0,39.905,39.9692,39.8224,39.9692,179420.0
2019-06-10 13:10:00,43.56,43.63,43.55,43.58,92689.0,39.96,40.0243,39.9509,39.9784,92689.0
2019-06-10 13:20:00,43.58,43.62,43.48,43.5,170282.0,39.9784,40.0151,39.8867,39.905,170282.0
2019-06-10 13:30:00,43.5,43.53,43.43,43.44,83050.0,39.905,39.9325,39.8408,39.85,83050.0
2019-06-10 13:40:00,43.45,43.48,43.36,43.37,107312.0,39.8591,39.8867,39.7766,39.7857,107312.0
2019-06-10 13:50:00,43.36,43.38,43.24,43.36,180967.0,39.7766,39.7949,39.6665,39.7766,180967.0
2019-06-10 14:00:00,43.36,43.37,43.26,43.27,217641.0,39.7766,39.7857,39.6848,39.694,217641.0
2019-06-10 14:10:00,43.27,43.3,43.19,43.27,134272.0,39.694,39.7215,39.6206,39.694,134272.0
2019-06-10 14:20:00,43.28,43.44,43.27,43.42,376699.0,39.7032,39.85,39.694,39.8316,376699.0
2019-06-10 14:30:00,43.43,43.5,43.41,43.5,126213.0,39.8408,39.905,39.8224,39.905,126213.0
2019-06-10 14:40:00,43.5,43.5,43.4,43.46,121253.0,39.905,39.905,39.8133,39.8683,121253.0
2019-06-10 14:50:00,43.46,43.49,43.41,43.41,93666.0,39.8683,39.8958,39.8224,39.8224,93666.0
2019-06-10 15:00:00,43.41,43.45,43.36,43.45,148861.0,39.8224,39.8591,39.7766,39.8591,148861.0
2019-06-10 15:10:00,43.44,43.47,43.4,43.42,144512.0,39.85,39.8775,39.8133,39.8316,144512.0
2019-06-10 15:20:00,43.43,43.44,43.37,43.39,146771.0,39.8408,39.85,39.7857,39.8041,146771.0
2019-06-10 15:30:00,43.39,43.45,43.33,43.38,180451.0,39.8041,39.8591,39.7491,39.7949,180451.0
2019-06-10 15:40:00,43.38,43.4,43.31,43.32,205186.0,39.7949,39.8133,39.7307,39.7399,205186.0
2019-06-10 15:50:00,43.32,43.39,43.29,43.3,493368.0,39.7399,39.8041,39.7124,39.7215,493368.0
2019-06-11 09:30:00,43.75,43.88,43.46,43.49,283094.0,40.1343,40.2536,39.8683,39.8958,283094.0
2019-06-11 09:40:00,43.5,43.61,43.41,43.51,218530.0,39.905,40.0059,39.8224,39.9142,218530.0
2019-06-11 09:50:00,43.51,43.7,43.51,43.55,150507.0,39.9142,40.0885,39.9142,39.9509,150507.0
2019-06-11 10:00:00,43.55,43.61,43.47,43.48,77111.0,39.9509,40.0059,39.8775,39.8867,77111.0
2019-06-11 10:10:00,43.47,43.62,43.47,43.54,81079.0,39.8775,40.0151,39.8775,39.9417,81079.0
2019-06-11 10:20:00,43.55,43.57,43.48,43.5,56122.0,39.9509,39.9692,39.8867,39.905,56122.0
2019-06-11 10:30:00,43.52,43.53,43.42,43.47,63184.0,39.9233,39.9325,39.8316,39.8775,63184.0
2019-06-11 10:40:00,43.46,43.5,43.37,43.45,73588.0,39.8683,39.905,39.7857,39.8591,73588.0
2019-06-11 10:50:00,43.45,43.45,43.39,43.4,87100.0,39.8591,39.8591,39.8041,39.8133,87100.0
2019-06-11 11:00:00,43.4,43.53,43.36,43.51,69226.0,39.8133,39.9325,39.7766,39.9142,69226.0
2019-06-11 11:10:00,43.52,43.55,43.38,43.43,198446.0,39.9233,39.9509,39.7949,39.8408,198446.0
2019-06-11 11:20:00,43.43,43.51,43.39,43.39,76990.0,39.8408,39.9142,39.8041,39.8041,76990.0
2019-06-11 11:30:00,43.39,43.42,43.18,43.19,71023.0,39.8041,39.8316,39.6114,39.6206,71023.0
2019-06-11 11:40:00,43.19,43.29,43.13,43.18,117878.0,39.6206,39.7124,39.5656,39.6114,117878.0
2019-06-11 11:50:00,43.17,43.26,43.14,43.19,63366.0,39.6023,39.6848,39.5748,39.6206,63366.0
2019-06-11 12:00:00,43.17,43.2,43.06,43.06,91279.0,39.6023,39.6298,39.5014,39.5014,91279.0
2019-06-11 12:10:00,43.07,43.13,43.03,43.07,96423.0,39.5105,39.5656,39.4738,39.5105,96423.0
2019-06-11 12:20:00,43.07,43.1,42.92,42.92,127478.0,39.5105,39.5381,39.3729,39.3729,127478.0
2019-06-11 12:30:00,42.91,42.96,42.9,42.9,77959.0,39.3638,39.4096,39.3546,39.3546,77959.0
2019-06-11 12:40:00,42.9,42.92,42.8,42.81,103722.0,39.3546,39.3729,39.2629,39.272,103722.0
2019-06-11 12:50:00,42.81,42.9,42.81,42.89,240012.0,39.272,39.3546,39.272,39.3454,240012.0
2019-06-11 13:00:00,42.89,43.05,42.88,43.05,73718.0,39.3454,39.4922,39.3362,39.4922,73718.0
2019-06-11 13:10:00,43.04,43.08,42.97,43.07,73484.0,39.483,39.5197,39.4188,39.5105,73484.0
2019-06-11 13:20:00,43.08,43.09,42.96,43.0,282199.0,39.5197,39.5289,39.4096,39.4463,282199.0
2019-06-11 13:30:00,43.0,43.07,42.96,43.07,63795.0,39.4463,39.5105,39.4096,39.5105,63795.0
2019-06-11 13:40:00,43.07,43.08,43.0,43.05,55026.0,39.5105,39.5197,39.4463,39.4922,55026.0
2019-06-11 13:50:00,43.06,43.09,43.02,43.05,153448.0,39.5014,39.5289,39.4647,39.4922,153448.0
2019-06-11 14:00:00,43.05,43.11,42.95,42.97,440318.0,39.4922,39.5472,39.4005,39.4188,440318.0
2019-06-11 14:10:00,42.97,43.08,42.97,43.02,97860.0,39.4188,39.5197,39.4188,39.4647,97860.0
2019-06-11 14:20:00,43.02,43.03,42.91,42.93,132017.0,39.4647,39.4738,39.3638,39.3821,132017.0
2019-06-11 14:30:00,42.93,42.93,42.76,42.78,59704.0,39.3821,39.3821,39.2262,39.2445,59704.0
2019-06-11 14:40:00,42.79,42.81,42.7,42.74,90079.0,39.2537,39.272,39.1711,39.2078,90079.0
2019-06-11 14:50:00,42.75,42.75,42.69,42.73,76187.0,39.217,39.217,39.1619,39.1986,76187.0
2019-06-11 15:00:00,42.73,42.84,42.7,42.83,207152.0,39.1986,39.2995,39.1711,39.2904,207152.0
2019-06-11 15:10:00,42.82,42.86,42.78,42.84,188052.0,39.2812,39.3179,39.2445,39.2995,188052.0
2019-06-11 15:20:00,42.84,42.92,42.81,42.9,127897.0,39.2995,39.3729,39.272,39.3546,127897.0
2019-06-11 15:30:00,42.9,43.02,42.88,42.98,251757.0,39.3546,39.4647,39.3362,39.428,251757.0
2019-06-11 15:40:00,42.98,42.99,42.88,42.9,246676.0,39.428,39.4371,39.3362,39.3546,246676.0
2019-06-11 15:50:00,42.9,42.9,42.83,42.85,455784.0,39.3546,39.3546,39.2904,39.3087,455784.0
2019-06-12 09:30:00,42.73,42.88,42.56,42.66,335456.0,39.1986,39.3362,39.0427,39.1344,335456.0
2019-06-12 09:40:00,42.68,42.71,42.57,42.66,215780.0,39.1528,39.1803,39.0519,39.1344,215780.0
2019-06-12 09:50:00,42.66,42.74,42.42,42.46,147153.0,39.1344,39.2078,38.9143,38.951,147153.0
2019-06-12 10:00:00,42.47,42.51,42.3,42.35,175613.0,38.9601,38.9968,38.8042,38.85,175613.0
2019-06-12 10:10:00,42.35,42.45,42.27,42.3,179151.0,38.85,38.9418,38.7767,38.8042,179151.0
2019-06-12 10:20:00,42.29,42.52,42.29,42.39,147219.0,38.795,39.006,38.795,38.8867,147219.0
2019-06-12 10:30:00,42.39,42.4,42.24,42.31,202334.0,38.8867,38.8959,38.7491,38.8133,202334.0
2019-06-12 10:40:00,42.32,42.47,42.31,42.35,183528.0,38.8225,38.9601,38.8133,38.85,183528.0
2019-06-12 10:50:00,42.34,42.35,42.22,42.23,152080.0,38.8409,38.85,38.7308,38.74,152080.0
2019-06-12 11:00:00,42.22,42.26,42.13,42.14,150428.0,38.7308,38.7675,38.6482,38.6574,150428.0
2019-06-12 11:10:00,42.14,42.16,42.06,42.13,135251.0,38.6574,38.6757,38.584,38.6482,135251.0
2019-06-12 11:20:00,42.13,42.13,42.03,42.04,91058.0,38.6482,38.6482,38.5565,38.5657,91058.0
2019-06-12 11:30:00,42.04,42.04,41.88,41.88,210765.0,38.5657,38.5657,38.4189,38.4189,210765.0
2019-06-12 11:40:00,41.88,41.89,41.77,41.8,177639.0,38.4189,38.4281,38.318,38.3455,177639.0
2019-06-12 11:50:00,41.8,41.83,41.68,41.77,184194.0,38.3455,38.373,38.2354,38.318,184194.0
2019-06-12 12:00:00,41.77,41.94,41.77,41.9,155427.0,38.318,38.4739,38.318,38.4372,155427.0
2019-06-12 12:10:00,41.91,42.01,41.88,41.98,104449.0,38.4464,38.5381,38.4189,38.5106,104449.0
2019-06-12 12:20:00,41.97,42.09,41.96,42.05,132384.0,38.5014,38.6115,38.4923,38.5748,132384.0
2019-06-12 12:30:00,42.05,42.05,42.01,42.03,89347.0,38.5748,38.5748,38.5381,38.5565,89347.0
2019-06-12 12:40:00,42.02,42.2,42.01,42.2,144431.0,38.5473,38.7124,38.5381,38.7124,144431.0
2019-06-12 12:50:00,42.21,42.28,42.2,42.22,92285.0,38.7216,38.7858,38.7124,38.7308,92285.0
2019-06-12 13:00:00,42.21,42.28,42.18,42.19,159290.0,38.7216,38.7858,38.6941,38.7033,159290.0
2019-06-12 13:10:00,42.2,42.25,42.18,42.22,62672.0,38.7124,38.7583,38.6941,38.7308,62672.0
2019-06-12 13:20:00,42.23,42.3,42.23,42.25,108869.0,38.74,38.8042,38.74,38.7583,108869.0
2019-06-12 13:30:00,42.25,42.32,42.22,42.22,171567.0,38.7583,38.8225,38.7308,38.7308,171567.0
2019-06-12 13:40:00,42.23,42.37,42.23,42.34,94056.0,38.74,38.8684,38.74,38.8409,94056.0
2019-06-12 13:50:00,42.34,42.34,42.26,42.27,105283.0,38.8409,38.8409,38.7675,38.7767,105283.0
2019-06-12 14:00:00,42.27,42.3,42.25,42.27,76505.0,38.7767,38.8042,38.7583,38.7767,76505.0
2019-06-12 14:10:00,42.27,42.3,42.22,42.22,74266.0,38.7767,38.8042,38.7308,38.7308,74266.0
2019-06-12 14:20:00,42.23,42.26,42.19,42.26,121777.0,38.74,38.7675,38.7033,38.7675,121777.0
2019-06-12 14:30:00,42.26,42.26,42.2,42.21,151614.0,38.7675,38.7675,38.7124,38.7216,151614.0
2019-06-12 14:40:00,42.21,42.3,42.2,42.28,157007.0,38.7216,38.8042,38.7124,38.7858,157007.0
2019-06-12 14:50:00,42.27,42.31,42.25,42.27,100303.0,38.7767,38.8133,38.7583,38.7767,100303.0
2019-06-12 15:00:00,42.27,42.33,42.23,42.32,260891.0,38.7767,38.8317,38.74,38.8225,260891.0
2019-06-12 15:10:00,42.32,42.32,42.21,42.22,138146.0,38.8225,38.8225,38.7216,38.7308,138146.0
2019-06-12 15:20:00,42.23,42.23,42.16,42.19,103477.0,38.74,38.74,38.6757,38.7033,103477.0
2019-06-12 15:30:00,42.2,42.24,42.15,42.15,185833.0,38.7124,38.7491,38.6666,38.6666,185833.0
2019-06-12 15:40:00,42.15,42.16,42.09,42.11,249664.0,38.6666,38.6757,38.6115,38.6299,249664.0
2019-06-12 15:50:00,42.11,42.14,42.02,42.1,561961.0,38.6299,38.6574,38.5473,38.6207,561961.0
2019-06-13 09:30:00,42.18,42.43,42.18,42.4,226778.0,38.6941,38.9234,38.6941,38.8959,226778.0
2019-06-13 09:40:00,42.4,42.57,42.36,42.5,179484.0,38.8959,39.0519,38.8592,38.9876,179484.0
2019-06-13 09:50:00,42.5,42.52,42.41,42.46,145231.0,38.9876,39.006,38.9051,38.951,145231.0
2019-06-13 10:00:00,42.47,42.52,42.31,42.32,166608.0,38.9601,39.006,38.8133,38.8225,166608.0
2019-06-13 10:10:00,42.32,42.4,42.31,42.39,77439.0,38.8225,38.8959,38.8133,38.8867,77439.0
2019-06-13 10:20:00,42.38,42.42,42.35,42.4,90310.0,38.8776,38.9143,38.85,38.8959,90310.0
2019-06-13 10:30:00,42.41,42.51,42.37,42.48,170455.0,38.9051,38.9968,38.8684,38.9693,170455.0
2019-06-13 10:40:00,42.47,42.53,42.41,42.46,133895.0,38.9601,39.0152,38.9051,38.951,133895.0
2019-06-13 10:50:00,42.47,42.49,42.42,42.45,137873.0,38.9601,38.9785,38.9143,38.9418,137873.0
2019-06-13 11:00:00,42.45,42.63,42.45,42.51,190047.0,38.9418,39.1069,38.9418,38.9968,190047.0
2019-06-13 11:10:00,42.51,42.55,42.47,42.54,90267.0,38.9968,39.0335,38.9601,39.0243,90267.0
2019-06-13 11:20:00,42.54,42.57,42.49,42.51,54325.0,39.0243,39.0519,38.9785,38.9968,54325.0
2019-06-13 11:30:00,42.5,42.53,42.46,42.5,124434.0,38.9876,39.0152,38.951,38.9876,124434.0
2019-06-13 11:40:00,42.5,42.55,42.49,42.55,76495.0,38.9876,39.0335,38.9785,39.0335,76495.0
2019-06-13 11:50:00,42.55,42.59,42.48,42.52,129243.0,39.0335,39.0702,38.9693,39.006,129243.0
2019-06-13 12:00:00,42.52,42.59,42.49,42.57,60646.0,39.006,39.0702,38.9785,39.0519,60646.0
2019-06-13 12:10:00,42.57,42.59,42.52,42.58,52105.0,39.0519,39.0702,39.006,39.061,52105.0
2019-06-13 12:20:00,42.58,42.61,42.53,42.53,40712.0,39.061,39.0886,39.0152,39.0152,40712.0
2019-06-13 12:30:00,42.53,42.56,42.5,42.55,42890.0,39.0152,39.0427,38.9876,39.0335,42890.0
2019-06-13 12:40:00,42.55,42.65,42.53,42.6,44778.0,39.0335,39.1252,39.0152,39.0794,44778.0
2019-06-13 12:50:00,42.61,42.67,42.61,42.63,33729.0,39.0886,39.1436,39.0886,39.1069,33729.0
2019-06-13 13:00:00,42.63,42.64,42.49,42.51,157948.0,39.1069,39.1161,38.9785,38.9968,157948.0
2019-06-13 13:10:00,42.51,42.55,42.5,42.5,124051.0,38.9968,39.0335,38.9876,38.9876,124051.0
2019-06-13 13:20:00,42.5,42.51,42.46,42.48,58460.0,38.9876,38.9968,38.951,38.9693,58460.0
2019-06-13 13:30:00,42.49,42.52,42.43,42.47,140332.0,38.9785,39.006,38.9234,38.9601,140332.0
2019-06-13 13:40:00,42.47,42.48,42.46,42.46,64170.0,38.9601,38.9693,38.951,38.951,64170.0
2019-06-13 13:50:00,42.46,42.47,42.38,42.38,50477.0,38.951,38.9601,38.8776,38.8776,50477.0
2019-06-13 14:00:00,42.38,42.42,42.37,42.4,79581.0,38.8776,38.9143,38.8684,38.8959,79581.0
2019-06-13 14:10:00,42.41,42.45,42.39,42.41,146429.0,38.9051,38.9418,38.8867,38.9051,146429.0
2019-06-13 14:20:00,42.41,42.44,42.4,42.44,66415.0,38.9051,38.9326,38.8959,38.9326,66415.0
2019-06-13 14:30:00,42.43,42.47,42.37,42.43,191213.0,38.9234,38.9601,38.8684,38.9234,191213.0
2019-06-13 14:40:00,42.44,42.54,42.41,42.52,165038.0,38.9326,39.0243,38.9051,39.006,165038.0
2019-06-13 14:50:00,42.52,42.55,42.47,42.48,116992.0,39.006,39.0335,38.9601,38.9693,116992.0
2019-06-13 15:00:00,42.48,42.49,42.37,42.39,132521.0,38.9693,38.9785,38.8684,38.8867,132521.0
2019-06-13 15:10:00,42.39,42.46,42.38,42.41,128589.0,38.8867,38.951,38.8776,38.9051,128589.0
2019-06-13 15:20:00,42.41,42.46,42.37,42.43,331828.0,38.9051,38.951,38.8684,38.9234,331828.0
2019-06-13 15:30:00,42.44,42.47,42.4,42.4,201512.0,38.9326,38.9601,38.8959,38.8959,201512.0
2019-06-13 15:40:00,42.4,42.42,42.27,42.27,312598.0,38.8959,38.9143,38.7767,38.7767,312598.0
2019-06-13 15:50:00,42.27,42.39,42.26,42.37,561646.0,38.7767,38.8867,38.7675,38.8684,561646.0
2019-06-14 09:30:00,42.33,42.46,41.15,41.33,720590.0,38.8317,38.951,37.7492,37.9143,720590.0
2019-06-14 09:40:00,41.37,41.39,40.86,40.98,444501.0,37.951,37.9694,37.4832,37.5933,444501.0
2019-06-14 09:50:00,40.97,41.04,40.7,40.73,421408.0,37.5841,37.6483,37.3364,37.3639,421408.0
2019-06-14 10:00:00,40.72,40.93,40.62,40.86,326328.0,37.3548,37.5474,37.263,37.4832,326328.0
2019-06-14 10:10:00,40.86,41.08,40.85,41.05,416270.0,37.4832,37.685,37.474,37.6575,416270.0
2019-06-14 10:20:00,41.04,41.21,40.99,41.21,391264.0,37.6483,37.8043,37.6024,37.8043,391264.0
2019-06-14 10:30:00,41.21,41.25,41.13,41.19,241115.0,37.8043,37.8409,37.7309,37.7859,241115.0
2019-06-14 10:40:00,41.2,41.21,41.13,41.2,259592.0,37.7951,37.8043,37.7309,37.7951,259592.0
2019-06-14 10:50:00,41.19,41.32,41.13,41.3,412349.0,37.7859,37.9052,37.7309,37.8868,412349.0
2019-06-14 11:00:00,41.3,41.35,41.19,41.2,164605.0,37.8868,37.9327,37.7859,37.7951,164605.0
2019-06-14 11:10:00,41.19,41.26,41.02,41.07,283167.0,37.7859,37.8501,37.63,37.6758,283167.0
2019-06-14 11:20:00,41.06,41.07,40.93,40.94,1259710.0,37.6667,37.6758,37.5474,37.5566,1259710.0
2019-06-14 11:30:00,40.94,41.15,40.92,41.12,230974.0,37.5566,37.7492,37.5382,37.7217,230974.0
2019-06-14 11:40:00,41.12,41.24,41.11,41.2,131746.0,37.7217,37.8318,37.7125,37.7951,131746.0
2019-06-14 11:50:00,41.21,41.23,41.11,41.14,170551.0,37.8043,37.8226,37.7125,37.74,170551.0
2019-06-14 12:00:00,41.13,41.13,41.06,41.12,101480.0,37.7309,37.7309,37.6667,37.7217,101480.0
2019-06-14 12:10:00,41.12,41.15,40.93,40.94,138175.0,37.7217,37.7492,37.5474,37.5566,138175.0
2019-06-14 12:20:00,40.94,41.0,40.9,40.95,175960.0,37.5566,37.6116,37.5199,37.5657,175960.0
2019-06-14 12:30:00,40.96,41.0,40.92,40.98,76643.0,37.5749,37.6116,37.5382,37.5933,76643.0
2019-06-14 12:40:00,40.98,40.99,40.92,40.96,103507.0,37.5933,37.6024,37.5382,37.5749,103507.0
2019-06-14 12:50:00,40.97,40.99,40.94,40.96,98530.0,37.5841,37.6024,37.5566,37.5749,98530.0
2019-06-14 13:00:00,40.96,41.03,40.95,40.99,113376.0,37.5749,37.6391,37.5657,37.6024,113376.0
2019-06-14 13:10:00,40.99,41.03,40.98,41.01,77924.0,37.6024,37.6391,37.5933,37.6208,77924.0
2019-06-14 13:20:00,41.02,41.19,41.01,41.13,176955.0,37.63,37.7859,37.6208,37.7309,176955.0
2019-06-14 13:30:00,41.13,41.15,41.09,41.11,146868.0,37.7309,37.7492,37.6942,37.7125,146868.0
2019-06-14 13:40:00,41.1,41.11,41.04,41.05,107329.0,37.7033,37.7125,37.6483,37.6575,107329.0
2019-06-14 13:50:00,41.05,41.08,41.03,41.06,114334.0,37.6575,37.685,37.6391,37.6667,114334.0
2019-06-14 14:00:00,41.05,41.11,41.0,41.07,197269.0,37.6575,37.7125,37.6116,37.6758,197269.0
2019-06-14 14:10:00,41.06,41.1,41.04,41.07,219870.0,37.6667,37.7033,37.6483,37.6758,219870.0
2019-06-14 14:20:00,41.08,41.1,41.04,41.08,259131.0,37.685,37.7033,37.6483,37.685,259131.0
2019-06-14 14:30:00,41.08,41.08,41.0,41.02,180956.0,37.685,37.685,37.6116,37.63,180956.0
2019-06-14 14:40:00,41.02,41.05,40.98,41.02,209042.0,37.63,37.6575,37.5933,37.63,209042.0
2019-06-14 14:50:00,41.02,41.05,40.99,41.04,185776.0,37.63,37.6575,37.6024,37.6483,185776.0
2019-06-14 15:00:00,41.04,41.07,41.0,41.02,331519.0,37.6483,37.6758,37.6116,37.63,331519.0
2019-06-14 15:10:00,41.03,41.14,41.02,41.14,465213.0,37.6391,37.74,37.63,37.74,465213.0
2019-06-14 15:20:00,41.14,41.2,41.13,41.16,346873.0,37.74,37.7951,37.7309,37.7584,346873.0
2019-06-14 15:30:00,41.16,41.28,41.12,41.24,569423.0,37.7584,37.8685,37.7217,37.8318,569423.0
2019-06-14 15:40:00,41.23,41.24,41.02,41.08,631796.0,37.8226,37.8318,37.63,37.685,631796.0
2019-06-14 15:50:00,41.08,41.15,41.01,41.01,1090405.0,37.685,37.7492,37.6208,37.6208,1090405.0
2019-06-17 09:30:00,41.03,41.19,40.88,41.02,314754.0,37.6391,37.7859,37.5015,37.63,314754.0
2019-06-17 09:40:00,41.02,41.08,40.96,41.08,250999.0,37.63,37.685,37.5749,37.685,250999.0
2019-06-17 09:50:00,41.08,41.19,41.0,41.18,212810.0,37.685,37.7859,37.6116,37.7767,212810.0
2019-06-17 10:00:00,41.17,41.28,41.15,41.27,283405.0,37.7676,37.8685,37.7492,37.8593,283405.0
2019-06-17 10:10:00,41.27,41.29,41.18,41.2,202677.0,37.8593,37.8776,37.7767,37.7951,202677.0
2019-06-17 10:20:00,41.2,41.24,41.15,41.21,291125.0,37.7951,37.8318,37.7492,37.8043,291125.0
2019-06-17 10:30:00,41.21,41.23,41.12,41.2,305258.0,37.8043,37.8226,37.7217,37.7951,305258.0
2019-06-17 10:40:00,41.19,41.25,41.13,41.18,243037.0,37.7859,37.8409,37.7309,37.7767,243037.0
2019-06-17 10:50:00,41.17,41.24,41.15,41.21,200539.0,37.7676,37.8318,37.7492,37.8043,200539.0
2019-06-17 11:00:00,41.21,41.28,41.19,41.21,215314.0,37.8043,37.8685,37.7859,37.8043,215314.0
2019-06-17 11:10:00,41.22,41.31,41.18,41.31,136154.0,37.8134,37.896,37.7767,37.896,136154.0
2019-06-17 11:20:00,41.32,41.44,41.31,41.4,135475.0,37.9052,38.0152,37.896,37.9786,135475.0
2019-06-17 11:30:00,41.4,41.46,41.37,41.42,98508.0,37.9786,38.0336,37.951,37.9969,98508.0
2019-06-17 11:40:00,41.42,41.42,41.35,41.37,98986.0,37.9969,37.9969,37.9327,37.951,98986.0
2019-06-17 11:50:00,41.37,41.42,41.36,41.4,103552.0,37.951,37.9969,37.9419,37.9786,103552.0
2019-06-17 12:00:00,41.4,41.41,41.36,41.37,96018.0,37.9786,37.9877,37.9419,37.951,96018.0
2019-06-17 12:10:00,41.36,41.36,41.27,41.27,80334.0,37.9419,37.9419,37.8593,37.8593,80334.0
2019-06-17 12:20:00,41.28,41.29,41.19,41.2,120802.0,37.8685,37.8776,37.7859,37.7951,120802.0
2019-06-17 12:30:00,41.19,41.22,41.15,41.21,109526.0,37.7859,37.8134,37.7492,37.8043,109526.0
2019-06-17 12:40:00,41.21,41.22,41.18,41.2,103147.0,37.8043,37.8134,37.7767,37.7951,103147.0
2019-06-17 12:50:00,41.19,41.19,41.12,41.13,90165.0,37.7859,37.7859,37.7217,37.7309,90165.0
2019-06-17 13:00:00,41.14,41.18,41.13,41.15,97874.0,37.74,37.7767,37.7309,37.7492,97874.0
2019-06-17 13:10:00,41.15,41.18,41.1,41.18,112895.0,37.7492,37.7767,37.7033,37.7767,112895.0
2019-06-17 13:20:00,41.18,41.19,41.14,41.16,72955.0,37.7767,37.7859,37.74,37.7584,72955.0
2019-06-17 13:30:00,41.16,41.17,41.1,41.13,80515.0,37.7584,37.7676,37.7033,37.7309,80515.0
2019-06-17 13:40:00,41.13,41.13,41.06,41.06,71889.0,37.7309,37.7309,37.6667,37.6667,71889.0
2019-06-17 13:50:00,41.05,41.08,41.02,41.08,53210.0,37.6575,37.685,37.63,37.685,53210.0
2019-06-17 14:00:00,41.07,41.13,41.06,41.13,99816.0,37.6758,37.7309,37.6667,37.7309,99816.0
2019-06-17 14:10:00,41.13,41.14,41.09,41.11,72111.0,37.7309,37.74,37.6942,37.7125,72111.0
2019-06-17 14:20:00,41.11,41.13,41.04,41.04,86082.0,37.7125,37.7309,37.6483,37.6483,86082.0
2019-06-17 14:30:00,41.05,41.06,41.02,41.04,78048.0,37.6575,37.6667,37.63,37.6483,78048.0
2019-06-17 14:40:00,41.03,41.03,40.97,40.98,93881.0,37.6391,37.6391,37.5841,37.5933,93881.0
2019-06-17 14:50:00,40.99,40.99,40.92,40.93,81940.0,37.6024,37.6024,37.5382,37.5474,81940.0
2019-06-17 15:00:00,40.94,40.96,40.9,40.93,368875.0,37.5566,37.5749,37.5199,37.5474,368875.0
2019-06-17 15:10:00,40.92,40.96,40.91,40.93,108939.0,37.5382,37.5749,37.529,37.5474,108939.0
2019-06-17 15:20:00,40.94,40.97,40.93,40.94,108324.0,37.5566,37.5841,37.5474,37.5566,108324.0
2019-06-17 15:30:00,40.93,40.93,40.79,40.8,213811.0,37.5474,37.5474,37.419,37.4281,213811.0
2019-06-17 15:40:00,40.8,40.85,40.71,40.73,834818.0,37.4281,37.474,37.3456,37.3639,834818.0
2019-06-17 15:50:00,40.73,40.74,40.48,40.61,1500717.0,37.3639,37.3731,37.1346,37.2538,1500717.0
2019-06-18 09:30:00,40.15,40.44,40.06,40.25,615583.0,36.8319,37.0979,36.7493,36.9236,615583.0
2019-06-18 09:40:00,40.26,40.74,40.21,40.73,561933.0,36.9328,37.3731,36.8869,37.3639,561933.0
2019-06-18 09:50:00,40.73,41.02,40.66,40.97,471934.0,37.3639,37.63,37.2997,37.5841,471934.0
2019-06-18 10:00:00,40.97,41.26,40.97,41.23,307189.0,37.5841,37.8501,37.5841,37.8226,307189.0
2019-06-18 10:10:00,41.23,41.3,41.09,41.11,228191.0,37.8226,37.8868,37.6942,37.7125,228191.0
2019-06-18 10:20:00,41.11,41.28,41.02,41.28,159899.0,37.7125,37.8685,37.63,37.8685,159899.0
2019-06-18 10:30:00,41.27,41.44,41.27,41.38,182692.0,37.8593,38.0152,37.8593,37.9602,182692.0
2019-06-18 10:40:00,41.38,41.39,41.25,41.34,135519.0,37.9602,37.9694,37.8409,37.9235,135519.0
2019-06-18 10:50:00,41.33,41.39,41.25,41.25,183488.0,37.9143,37.9694,37.8409,37.8409,183488.0
2019-06-18 11:00:00,41.25,41.33,41.21,41.21,132372.0,37.8409,37.9143,37.8043,37.8043,132372.0
2019-06-18 11:10:00,41.21,41.28,41.12,41.15,119434.0,37.8043,37.8685,37.7217,37.7492,119434.0
2019-06-18 11:20:00,41.14,41.16,40.91,41.05,204422.0,37.74,37.7584,37.529,37.6575,204422.0
2019-06-18 11:30:00,41.06,41.06,40.96,41.03,80859.0,37.6667,37.6667,37.5749,37.6391,80859.0
2019-06-18 11:40:00,41.03,41.06,40.98,40.99,97650.0,37.6391,37.6667,37.5933,37.6024,97650.0
2019-06-18 11:50:00,40.98,40.99,40.74,40.76,147229.0,37.5933,37.6024,37.3731,37.3914,147229.0
2019-06-18 12:00:00,40.75,40.85,40.75,40.82,125065.0,37.3823,37.474,37.3823,37.4465,125065.0
2019-06-18 12:10:00,40.82,40.84,40.71,40.75,106340.0,37.4465,37.4648,37.3456,37.3823,106340.0
2019-06-18 12:20:00,40.74,40.82,40.74,40.78,209564.0,37.3731,37.4465,37.3731,37.4098,209564.0
2019-06-18 12:30:00,40.77,40.81,40.71,40.72,234164.0,37.4006,37.4373,37.3456,37.3548,234164.0
2019-06-18 12:40:00,40.71,40.72,40.65,40.69,118978.0,37.3456,37.3548,37.2905,37.3272,118978.0
2019-06-18 12:50:00,40.69,40.76,40.69,40.74,113806.0,37.3272,37.3914,37.3272,37.3731,113806.0
2019-06-18 13:00:00,40.74,40.75,40.61,40.71,158048.0,37.3731,37.3823,37.2538,37.3456,158048.0
2019-06-18 13:10:00,40.71,40.78,40.69,40.75,127671.0,37.3456,37.4098,37.3272,37.3823,127671.0
2019-06-18 13:20:00,40.74,40.76,40.67,40.68,134289.0,37.3731,37.3914,37.3089,37.3181,134289.0
2019-06-18 13:30:00,40.67,40.69,40.63,40.64,123839.0,37.3089,37.3272,37.2722,37.2814,123839.0
2019-06-18 13:40:00,40.64,40.69,40.61,40.61,156116.0,37.2814,37.3272,37.2538,37.2538,156116.0
2019-06-18 13:50:00,40.62,40.71,40.61,40.67,179113.0,37.263,37.3456,37.2538,37.3089,179113.0
2019-06-18 14:00:00,40.67,40.79,40.63,40.79,239842.0,37.3089,37.419,37.2722,37.419,239842.0
2019-06-18 14:10:00,40.79,40.91,40.75,40.9,239611.0,37.419,37.529,37.3823,37.5199,239611.0
2019-06-18 14:20:00,40.91,41.04,40.9,40.98,255188.0,37.529,37.6483,37.5199,37.5933,255188.0
2019-06-18 14:30:00,40.98,41.06,40.97,41.03,199430.0,37.5933,37.6667,37.5841,37.6391,199430.0
2019-06-18 14:40:00,41.03,41.09,41.02,41.07,161302.0,37.6391,37.6942,37.63,37.6758,161302.0
2019-06-18 14:50:00,41.07,41.08,40.98,41.02,327387.0,37.6758,37.685,37.5933,37.63,327387.0
2019-06-18 15:00:00,41.0,41.02,40.93,40.97,223494.0,37.6116,37.63,37.5474,37.5841,223494.0
2019-06-18 15:10:00,40.97,41.03,40.93,41.02,185700.0,37.5841,37.6391,37.5474,37.63,185700.0
2019-06-18 15:20:00,41.01,41.11,40.99,41.08,178687.0,37.6208,37.7125,37.6024,37.685,178687.0
2019-06-18 15:30:00,41.07,41.08,40.9,40.91,259164.0,37.6758,37.685,37.5199,37.529,259164.0
2019-06-18 15:40:00,40.91,40.96,40.86,40.91,373760.0,37.529,37.5749,37.4832,37.529,373760.0
2019-06-18 15:50:00,40.9,40.94,40.81,40.91,656112.0,37.5199,37.5566,37.4373,37.529,656112.0
2019-06-19 09:30:00,41.03,41.26,40.9,40.95,197484.0,37.6391,37.8501,37.5199,37.5657,197484.0
2019-06-19 09:40:00,40.95,41.17,40.79,40.95,273894.0,37.5657,37.7676,37.419,37.5657,273894.0
2019-06-19 09:50:00,40.94,40.99,40.76,40.9,194939.0,37.5566,37.6024,37.3914,37.5199,194939.0
2019-06-19 10:00:00,40.9,40.96,40.83,40.95,271419.0,37.5199,37.5749,37.4557,37.5657,271419.0
2019-06-19 10:10:00,40.95,40.96,40.74,40.8,180503.0,37.5657,37.5749,37.3731,37.4281,180503.0
2019-06-19 10:20:00,40.8,40.86,40.67,40.73,134901.0,37.4281,37.4832,37.3089,37.3639,134901.0
2019-06-19 10:30:00,40.74,40.9,40.72,40.9,119352.0,37.3731,37.5199,37.3548,37.5199,119352.0
2019-06-19 10:40:00,40.9,40.94,40.79,40.82,73676.0,37.5199,37.5566,37.419,37.4465,73676.0
2019-06-19 10:50:00,40.82,40.91,40.81,40.82,104848.0,37.4465,37.529,37.4373,37.4465,104848.0
2019-06-19 11:00:00,40.83,40.85,40.74,40.75,83136.0,37.4557,37.474,37.3731,37.3823,83136.0
2019-06-19 11:10:00,40.75,40.8,40.68,40.71,130486.0,37.3823,37.4281,37.3181,37.3456,130486.0
2019-06-19 11:20:00,40.72,40.78,40.69,40.73,148586.0,37.3548,37.4098,37.3272,37.3639,148586.0
2019-06-19 11:30:00,40.73,40.79,40.68,40.77,64474.0,37.3639,37.419,37.3181,37.4006,64474.0
2019-06-19 11:40:00,40.77,40.85,40.74,40.8,95939.0,37.4006,37.474,37.3731,37.4281,95939.0
2019-06-19 11:50:00,40.8,40.86,40.79,40.83,202783.0,37.4281,37.4832,37.419,37.4557,202783.0
2019-06-19 12:00:00,40.83,40.89,40.8,40.86,91540.0,37.4557,37.5107,37.4281,37.4832,91540.0
2019-06-19 12:10:00,40.86,40.86,40.79,40.8,128898.0,37.4832,37.4832,37.419,37.4281,128898.0
2019-06-19 12:20:00,40.8,40.82,40.75,40.76,176316.0,37.4281,37.4465,37.3823,37.3914,176316.0
2019-06-19 12:30:00,40.76,40.76,40.63,40.71,174759.0,37.3914,37.3914,37.2722,37.3456,174759.0
2019-06-19 12:40:00,40.7,40.82,40.65,40.82,110197.0,37.3364,37.4465,37.2905,37.4465,110197.0
2019-06-19 12:50:00,40.82,40.86,40.8,40.84,94557.0,37.4465,37.4832,37.4281,37.4648,94557.0
2019-06-19 13:00:00,40.84,40.86,40.81,40.83,106822.0,37.4648,37.4832,37.4373,37.4557,106822.0
2019-06-19 13:10:00,40.83,40.84,40.77,40.82,183966.0,37.4557,37.4648,37.4006,37.4465,183966.0
2019-06-19 13:20:00,40.82,40.82,40.76,40.77,113001.0,37.4465,37.4465,37.3914,37.4006,113001.0
2019-06-19 13:30:00,40.77,40.8,40.73,40.74,122091.0,37.4006,37.4281,37.3639,37.3731,122091.0
2019-06-19 13:40:00,40.74,40.75,40.69,40.74,104285.0,37.3731,37.3823,37.3272,37.3731,104285.0
2019-06-19 13:50:00,40.74,40.75,40.61,40.71,181444.0,37.3731,37.3823,37.2538,37.3456,181444.0
2019-06-19 14:00:00,40.71,40.73,40.06,40.12,809642.0,37.3456,37.3639,36.7493,36.8043,809642.0
2019-06-19 14:10:00,40.11,40.33,40.09,40.26,230192.0,36.7952,36.997,36.7768,36.9328,230192.0
2019-06-19 14:20:00,40.27,40.27,39.99,40.0,271109.0,36.9419,36.9419,36.6851,36.6943,271109.0
2019-06-19 14:30:00,39.99,40.02,39.76,39.77,683674.0,36.6851,36.7126,36.4741,36.4833,683674.0
2019-06-19 14:40:00,39.77,40.08,39.75,40.06,587873.0,36.4833,36.7676,36.4649,36.7493,587873.0
2019-06-19 14:50:00,40.07,40.07,39.94,40.0,325315.0,36.7585,36.7585,36.6392,36.6943,325315.0
2019-06-19 15:00:00,39.99,40.11,39.98,40.08,335379.0,36.6851,36.7952,36.6759,36.7676,335379.0
2019-06-19 15:10:00,40.09,40.16,40.04,40.12,263164.0,36.7768,36.841,36.7309,36.8043,263164.0
2019-06-19 15:20:00,40.12,40.13,39.96,39.98,401332.0,36.8043,36.8135,36.6576,36.6759,401332.0
2019-06-19 15:30:00,39.99,40.04,39.98,39.99,1020464.0,36.6851,36.7309,36.6759,36.6851,1020464.0
2019-06-19 15:40:00,39.99,40.04,39.9,39.9,545453.0,36.6851,36.7309,36.6025,36.6025,545453.0
2019-06-19 15:50:00,39.91,40.0,39.86,39.88,1280037.0,36.6117,36.6943,36.5658,36.5842,1280037.0
2019-06-20 09:30:00,40.18,40.32,39.67,39.68,476439.0,36.8594,36.9878,36.3915,36.4007,476439.0
2019-06-20 09:40:00,39.69,39.93,39.68,39.84,366137.0,36.4099,36.63,36.4007,36.5475,366137.0
2019-06-20 09:50:00,39.84,39.98,39.83,39.88,364956.0,36.5475,36.6759,36.5383,36.5842,364956.0
2019-06-20 10:00:00,39.88,40.02,39.69,39.72,401314.0,36.5842,36.7126,36.4099,36.4374,401314.0
2019-06-20 10:10:00,39.71,39.79,39.67,39.68,261945.0,36.4282,36.5016,36.3915,36.4007,261945.0
2019-06-20 10:20:00,39.68,39.81,39.64,39.73,205497.0,36.4007,36.52,36.364,36.4466,205497.0
2019-06-20 10:30:00,39.73,39.75,39.6,39.62,305796.0,36.4466,36.4649,36.3273,36.3457,305796.0
2019-06-20 10:40:00,39.62,39.63,39.51,39.6,241996.0,36.3457,36.3548,36.2447,36.3273,241996.0
2019-06-20 10:50:00,39.6,39.61,39.5,39.58,218875.0,36.3273,36.3365,36.2356,36.309,218875.0
2019-06-20 11:00:00,39.57,39.6,39.54,39.55,173741.0,36.2998,36.3273,36.2723,36.2814,173741.0
2019-06-20 11:10:00,39.55,39.56,39.39,39.41,280163.0,36.2814,36.2906,36.1347,36.153,280163.0
2019-06-20 11:20:00,39.41,39.43,39.36,39.42,293190.0,36.153,36.1714,36.1071,36.1622,293190.0
2019-06-20 11:30:00,39.43,39.57,39.41,39.52,426007.0,36.1714,36.2998,36.153,36.2539,426007.0
2019-06-20 11:40:00,39.52,39.74,39.52,39.72,373160.0,36.2539,36.4557,36.2539,36.4374,373160.0
2019-06-20 11:50:00,39.72,39.77,39.65,39.73,265733.0,36.4374,36.4833,36.3732,36.4466,265733.0
2019-06-20 12:00:00,39.73,39.83,39.7,39.81,395905.0,36.4466,36.5383,36.419,36.52,395905.0
2019-06-20 12:10:00,39.8,39.81,39.6,39.62,195837.0,36.5108,36.52,36.3273,36.3457,195837.0
2019-06-20 12:20:00,39.62,39.77,39.6,39.77,210294.0,36.3457,36.4833,36.3273,36.4833,210294.0
2019-06-20 12:30:00,39.77,39.8,39.68,39.79,129441.0,36.4833,36.5108,36.4007,36.5016,129441.0
2019-06-20 12:40:00,39.78,39.86,39.75,39.84,131536.0,36.4924,36.5658,36.4649,36.5475,131536.0
2019-06-20 12:50:00,39.85,39.88,39.78,39.83,125275.0,36.5567,36.5842,36.4924,36.5383,125275.0
2019-06-20 13:00:00,39.84,39.93,39.82,39.88,100915.0,36.5475,36.63,36.5291,36.5842,100915.0
2019-06-20 13:10:00,39.88,39.91,39.83,39.87,100806.0,36.5842,36.6117,36.5383,36.575,100806.0
2019-06-20 13:20:00,39.88,39.93,39.87,39.93,169058.0,36.5842,36.63,36.575,36.63,169058.0
2019-06-20 13:30:00,39.93,40.0,39.92,39.97,145238.0,36.63,36.6943,36.6209,36.6667,145238.0
2019-06-20 13:40:00,39.97,40.03,39.95,39.99,241530.0,36.6667,36.7218,36.6484,36.6851,241530.0
2019-06-20 13:50:00,39.99,40.08,39.98,40.01,290775.0,36.6851,36.7676,36.6759,36.7034,290775.0
2019-06-20 14:00:00,40.01,40.11,39.99,40.09,242320.0,36.7034,36.7952,36.6851,36.7768,242320.0
2019-06-20 14:10:00,40.09,40.14,40.02,40.05,250016.0,36.7768,36.8227,36.7126,36.7401,250016.0
2019-06-20 14:20:00,40.06,40.12,40.0,40.01,224510.0,36.7493,36.8043,36.6943,36.7034,224510.0
2019-06-20 14:30:00,40.01,40.1,40.0,40.07,119814.0,36.7034,36.786,36.6943,36.7585,119814.0
2019-06-20 14:40:00,40.06,40.06,40.0,40.05,119155.0,36.7493,36.7493,36.6943,36.7401,119155.0
2019-06-20 14:50:00,40.04,40.07,40.0,40.04,110087.0,36.7309,36.7585,36.6943,36.7309,110087.0
2019-06-20 15:00:00,40.04,40.05,39.99,40.0,152730.0,36.7309,36.7401,36.6851,36.6943,152730.0
2019-06-20 15:10:00,40.0,40.09,39.99,40.08,208585.0,36.6943,36.7768,36.6851,36.7676,208585.0
2019-06-20 15:20:00,40.08,40.12,40.05,40.09,276148.0,36.7676,36.8043,36.7401,36.7768,276148.0
2019-06-20 15:30:00,40.09,40.19,40.05,40.18,230334.0,36.7768,36.8686,36.7401,36.8594,230334.0
2019-06-20 15:40:00,40.18,40.19,40.08,40.1,438469.0,36.8594,36.8686,36.7676,36.786,438469.0
2019-06-20 15:50:00,40.11,40.14,40.03,40.03,1090402.0,36.7952,36.8227,36.7218,36.7218,1090402.0
2019-06-21 09:30:00,40.29,40.43,40.12,40.24,1280687.0,36.9603,37.0887,36.8043,36.9144,1280687.0
2019-06-21 09:40:00,40.24,40.55,40.22,40.36,357079.0,36.9144,37.1988,36.8961,37.0245,357079.0
2019-06-21 09:50:00,40.35,40.41,40.22,40.35,175930.0,37.0153,37.0704,36.8961,37.0153,175930.0
2019-06-21 10:00:00,40.35,40.37,40.19,40.34,153232.0,37.0153,37.0337,36.8686,37.0062,153232.0
2019-06-21 10:10:00,40.34,40.38,40.28,40.34,137367.0,37.0062,37.0428,36.9511,37.0062,137367.0
2019-06-21 10:20:00,40.34,40.48,40.33,40.44,166143.0,37.0062,37.1346,36.997,37.0979,166143.0
2019-06-21 10:30:00,40.44,40.53,40.43,40.53,151588.0,37.0979,37.1805,37.0887,37.1805,151588.0
2019-06-21 10:40:00,40.54,40.6,40.48,40.57,191897.0,37.1896,37.2447,37.1346,37.2171,191897.0
2019-06-21 10:50:00,40.57,40.68,40.53,40.68,250362.0,37.2171,37.3181,37.1805,37.3181,250362.0
2019-06-21 11:00:00,40.68,40.73,40.49,40.5,311026.0,37.3181,37.3639,37.1438,37.1529,311026.0
2019-06-21 11:10:00,40.49,40.52,40.4,40.47,234481.0,37.1438,37.1713,37.0612,37.1254,234481.0
2019-06-21 11:20:00,40.47,40.53,40.44,40.51,88272.0,37.1254,37.1805,37.0979,37.1621,88272.0
2019-06-21 11:30:00,40.51,40.6,40.47,40.56,95231.0,37.1621,37.2447,37.1254,37.208,95231.0
2019-06-21 11:40:00,40.56,40.6,40.53,40.54,110475.0,37.208,37.2447,37.1805,37.1896,110475.0
2019-06-21 11:50:00,40.55,40.61,40.53,40.57,97685.0,37.1988,37.2538,37.1805,37.2171,97685.0
2019-06-21 12:00:00,40.57,40.59,40.54,40.57,74054.0,37.2171,37.2355,37.1896,37.2171,74054.0
2019-06-21 12:10:00,40.56,40.57,40.48,40.48,201813.0,37.208,37.2171,37.1346,37.1346,201813.0
2019-06-21 12:20:00,40.49,40.55,40.48,40.5,82768.0,37.1438,37.1988,37.1346,37.1529,82768.0
2019-06-21 12:30:00,40.5,40.57,40.48,40.56,79983.0,37.1529,37.2171,37.1346,37.208,79983.0
2019-06-21 12:40:00,40.56,40.65,40.53,40.65,96476.0,37.208,37.2905,37.1805,37.2905,96476.0
2019-06-21 12:50:00,40.65,40.67,40.61,40.64,104174.0,37.2905,37.3089,37.2538,37.2814,104174.0
2019-06-21 13:00:00,40.63,40.65,40.6,40.62,93678.0,37.2722,37.2905,37.2447,37.263,93678.0
2019-06-21 13:10:00,40.62,40.68,40.62,40.68,101660.0,37.263,37.3181,37.263,37.3181,101660.0
2019-06-21 13:20:00,40.68,40.74,40.66,40.71,115976.0,37.3181,37.3731,37.2997,37.3456,115976.0
2019-06-21 13:30:00,40.71,40.76,40.7,40.72,96218.0,37.3456,37.3914,37.3364,37.3548,96218.0
2019-06-21 13:40:00,40.72,40.72,40.68,40.71,97037.0,37.3548,37.3548,37.3181,37.3456,97037.0
2019-06-21 13:50:00,40.71,40.76,40.71,40.73,103785.0,37.3456,37.3914,37.3456,37.3639,103785.0
2019-06-21 14:00:00,40.73,40.79,40.73,40.77,142201.0,37.3639,37.419,37.3639,37.4006,142201.0
2019-06-21 14:10:00,40.76,40.78,40.71,40.73,95913.0,37.3914,37.4098,37.3456,37.3639,95913.0
2019-06-21 14:20:00,40.73,40.74,40.69,40.69,98432.0,37.3639,37.3731,37.3272,37.3272,98432.0
2019-06-21 14:30:00,40.7,40.71,40.65,40.65,137728.0,37.3364,37.3456,37.2905,37.2905,137728.0
2019-06-21 14:40:00,40.66,40.7,40.63,40.67,110362.0,37.2997,37.3364,37.2722,37.3089,110362.0
2019-06-21 14:50:00,40.68,40.69,40.6,40.61,136446.0,37.3181,37.3272,37.2447,37.2538,136446.0
2019-06-21 15:00:00,40.6,40.63,40.55,40.62,118096.0,37.2447,37.2722,37.1988,37.263,118096.0
2019-06-21 15:10:00,40.63,40.69,40.6,40.67,148851.0,37.2722,37.3272,37.2447,37.3089,148851.0
2019-06-21 15:20:00,40.67,40.73,40.65,40.7,139451.0,37.3089,37.3639,37.2905,37.3364,139451.0
2019-06-21 15:30:00,40.7,40.72,40.66,40.69,311074.0,37.3364,37.3548,37.2997,37.3272,311074.0
2019-06-21 15:40:00,40.69,40.72,40.62,40.66,276238.0,37.3272,37.3548,37.263,37.2997,276238.0
2019-06-21 15:50:00,40.66,40.7,40.56,40.63,730233.0,37.2997,37.3364,37.208,37.2722,730233.0
2019-06-24 09:30:00,40.19,40.3,39.85,40.01,449966.0,36.8686,36.9695,36.5567,36.7034,449966.0
2019-06-24 09:40:00,40.01,40.33,40.01,40.2,249064.0,36.7034,36.997,36.7034,36.8777,249064.0
2019-06-24 09:50:00,40.21,40.33,40.13,40.23,172158.0,36.8869,36.997,36.8135,36.9052,172158.0
2019-06-24 10:00:00,40.23,40.34,40.21,40.29,157676.0,36.9052,37.0062,36.8869,36.9603,157676.0
2019-06-24 10:10:00,40.29,40.32,40.12,40.19,113119.0,36.9603,36.9878,36.8043,36.8686,113119.0
2019-06-24 10:20:00,40.18,40.18,40.04,40.1,134737.0,36.8594,36.8594,36.7309,36.786,134737.0
2019-06-24 10:30:00,40.11,40.11,40.05,40.08,271924.0,36.7952,36.7952,36.7401,36.7676,271924.0
2019-06-24 10:40:00,40.08,40.1,39.94,39.95,126295.0,36.7676,36.786,36.6392,36.6484,126295.0
2019-06-24 10:50:00,39.96,40.03,39.88,39.95,120378.0,36.6576,36.7218,36.5842,36.6484,120378.0
2019-06-24 11:00:00,39.94,39.95,39.86,39.93,146844.0,36.6392,36.6484,36.5658,36.63,146844.0
2019-06-24 11:10:00,39.94,39.95,39.82,39.82,114560.0,36.6392,36.6484,36.5291,36.5291,114560.0
2019-06-24 11:20:00,39.83,39.85,39.77,39.78,118033.0,36.5383,36.5567,36.4833,36.4924,118033.0
2019-06-24 11:30:00,39.77,39.83,39.76,39.8,228658.0,36.4833,36.5383,36.4741,36.5108,228658.0
2019-06-24 11:40:00,39.81,39.82,39.73,39.75,170709.0,36.52,36.5291,36.4466,36.4649,170709.0
2019-06-24 11:50:00,39.76,39.77,39.66,39.67,139131.0,36.4741,36.4833,36.3824,36.3915,139131.0
2019-06-24 12:00:00,39.67,39.72,39.65,39.68,132895.0,36.3915,36.4374,36.3732,36.4007,132895.0
2019-06-24 12:10:00,39.68,39.81,39.68,39.8,126503.0,36.4007,36.52,36.4007,36.5108,126503.0
2019-06-24 12:20:00,39.8,39.8,39.69,39.69,88071.0,36.5108,36.5108,36.4099,36.4099,88071.0
2019-06-24 12:30:00,39.7,39.7,39.56,39.59,443093.0,36.419,36.419,36.2906,36.3181,443093.0
2019-06-24 12:40:00,39.59,39.6,39.51,39.53,160734.0,36.3181,36.3273,36.2447,36.2631,160734.0
2019-06-24 12:50:00,39.54,39.57,39.5,39.55,114196.0,36.2723,36.2998,36.2356,36.2814,114196.0
2019-06-24 13:00:00,39.55,39.58,39.53,39.55,96655.0,36.2814,36.309,36.2631,36.2814,96655.0
2019-06-24 13:10:00,39.55,39.56,39.48,39.5,158009.0,36.2814,36.2906,36.2172,36.2356,158009.0
2019-06-24 13:20:00,39.5,39.55,39.49,39.54,111443.0,36.2356,36.2814,36.2264,36.2723,111443.0
2019-06-24 13:30:00,39.53,39.55,39.46,39.53,180370.0,36.2631,36.2814,36.1989,36.2631,180370.0
2019-06-24 13:40:00,39.54,39.55,39.48,39.5,111452.0,36.2723,36.2814,36.2172,36.2356,111452.0
2019-06-24 13:50:00,39.5,39.51,39.46,39.46,148983.0,36.2356,36.2447,36.1989,36.1989,148983.0
2019-06-24 14:00:00,39.47,39.52,39.45,39.5,240124.0,36.2081,36.2539,36.1897,36.2356,240124.0
2019-06-24 14:10:00,39.5,39.52,39.43,39.47,170107.0,36.2356,36.2539,36.1714,36.2081,170107.0
2019-06-24 14:20:00,39.47,39.47,39.41,39.42,176507.0,36.2081,36.2081,36.153,36.1622,176507.0
2019-06-24 14:30:00,39.42,39.46,39.4,39.44,91637.0,36.1622,36.1989,36.1438,36.1805,91637.0
2019-06-24 14:40:00,39.45,39.46,39.37,39.39,196259.0,36.1897,36.1989,36.1163,36.1347,196259.0
2019-06-24 14:50:00,39.39,39.48,39.38,39.46,156923.0,36.1347,36.2172,36.1255,36.1989,156923.0
2019-06-24 15:00:00,39.46,39.47,39.44,39.46,185820.0,36.1989,36.2081,36.1805,36.1989,185820.0
2019-06-24 15:10:00,39.47,39.48,39.36,39.37,265254.0,36.2081,36.2172,36.1071,36.1163,265254.0
2019-06-24 15:20:00,39.37,39.45,39.31,39.43,297538.0,36.1163,36.1897,36.0613,36.1714,297538.0
2019-06-24 15:30:00,39.43,39.44,39.31,39.32,390741.0,36.1714,36.1805,36.0613,36.0705,390741.0
2019-06-24 15:40:00,39.32,39.33,39.22,39.27,397020.0,36.0705,36.0796,35.9787,36.0246,397020.0
2019-06-24 15:50:00,39.27,39.3,39.13,39.15,1094551.0,36.0246,36.0521,35.8962,35.9145,1094551.0
2019-06-25 09:30:00,39.01,39.2,38.41,38.41,480851.0,35.7861,35.9604,35.2357,35.2357,480851.0
2019-06-25 09:40:00,38.41,38.81,38.33,38.75,313369.0,35.2357,35.6026,35.1623,35.5476,313369.0
2019-06-25 09:50:00,38.74,39.02,38.73,39.0,373231.0,35.5384,35.7952,35.5292,35.7769,373231.0
2019-06-25 10:00:00,38.99,39.13,38.92,39.13,908300.0,35.7677,35.8962,35.7035,35.8962,908300.0
2019-06-25 10:10:00,39.13,39.14,38.89,38.94,496524.0,35.8962,35.9053,35.676,35.7219,496524.0
2019-06-25 10:20:00,38.94,38.99,38.86,38.96,112102.0,35.7219,35.7677,35.6485,35.7402,112102.0
2019-06-25 10:30:00,38.96,39.21,38.92,39.2,542418.0,35.7402,35.9695,35.7035,35.9604,542418.0
2019-06-25 10:40:00,39.2,39.24,39.09,39.09,235412.0,35.9604,35.9971,35.8595,35.8595,235412.0
2019-06-25 10:50:00,39.09,39.15,39.03,39.1,198699.0,35.8595,35.9145,35.8044,35.8686,198699.0
2019-06-25 11:00:00,39.11,39.2,39.07,39.19,284224.0,35.8778,35.9604,35.8411,35.9512,284224.0
2019-06-25 11:10:00,39.19,39.32,39.14,39.27,210830.0,35.9512,36.0705,35.9053,36.0246,210830.0
2019-06-25 11:20:00,39.26,39.3,39.22,39.23,268277.0,36.0154,36.0521,35.9787,35.9879,268277.0
2019-06-25 11:30:00,39.24,39.29,39.16,39.23,215885.0,35.9971,36.0429,35.9237,35.9879,215885.0
2019-06-25 11:40:00,39.23,39.35,39.22,39.3,213413.0,35.9879,36.098,35.9787,36.0521,213413.0
2019-06-25 11:50:00,39.3,39.37,39.25,39.25,246501.0,36.0521,36.1163,36.0062,36.0062,246501.0
2019-06-25 12:00:00,39.25,39.37,39.24,39.34,117165.0,36.0062,36.1163,35.9971,36.0888,117165.0
2019-06-25 12:10:00,39.34,39.42,39.29,39.32,189939.0,36.0888,36.1622,36.0429,36.0705,189939.0
2019-06-25 12:20:00,39.32,39.33,39.18,39.19,150184.0,36.0705,36.0796,35.942,35.9512,150184.0
2019-06-25 12:30:00,39.19,39.31,39.18,39.25,227015.0,35.9512,36.0613,35.942,36.0062,227015.0
2019-06-25 12:40:00,39.26,39.37,39.23,39.26,360468.0,36.0154,36.1163,35.9879,36.0154,360468.0
2019-06-25 12:50:00,39.25,39.27,39.18,39.25,399283.0,36.0062,36.0246,35.942,36.0062,399283.0
2019-06-25 13:00:00,39.25,39.3,39.22,39.22,223247.0,36.0062,36.0521,35.9787,35.9787,223247.0
2019-06-25 13:10:00,39.22,39.3,39.2,39.3,211551.0,35.9787,36.0521,35.9604,36.0521,211551.0
2019-06-25 13:20:00,39.3,39.39,39.28,39.33,305423.0,36.0521,36.1347,36.0338,36.0796,305423.0
2019-06-25 13:30:00,39.32,39.34,39.15,39.17,264850.0,36.0705,36.0888,35.9145,35.9328,264850.0
2019-06-25 13:40:00,39.18,39.29,39.17,39.27,147531.0,35.942,36.0429,35.9328,36.0246,147531.0
2019-06-25 13:50:00,39.27,39.36,39.26,39.29,246432.0,36.0246,36.1071,36.0154,36.0429,246432.0
2019-06-25 14:00:00,39.29,39.31,39.19,39.29,348936.0,36.0429,36.0613,35.9512,36.0429,348936.0
2019-06-25 14:10:00,39.28,39.35,39.27,39.3,271129.0,36.0338,36.098,36.0246,36.0521,271129.0
2019-06-25 14:20:00,39.3,39.3,39.23,39.24,212142.0,36.0521,36.0521,35.9879,35.9971,212142.0
2019-06-25 14:30:00,39.24,39.3,39.16,39.29,313544.0,35.9971,36.0521,35.9237,36.0429,313544.0
2019-06-25 14:40:00,39.29,39.36,39.25,39.34,227586.0,36.0429,36.1071,36.0062,36.0888,227586.0
2019-06-25 14:50:00,39.35,39.47,39.32,39.42,322324.0,36.098,36.2081,36.0705,36.1622,322324.0
2019-06-25 15:00:00,39.43,39.47,39.37,39.41,194082.0,36.1714,36.2081,36.1163,36.153,194082.0
2019-06-25 15:10:00,39.42,39.45,39.36,39.44,254628.0,36.1622,36.1897,36.1071,36.1805,254628.0
2019-06-25 15:20:00,39.44,39.53,39.42,39.49,261125.0,36.1805,36.2631,36.1622,36.2264,261125.0
2019-06-25 15:30:00,39.5,39.51,39.36,39.38,331603.0,36.2356,36.2447,36.1071,36.1255,331603.0
2019-06-25 15:40:00,39.37,39.4,39.17,39.25,519084.0,36.1163,36.1438,35.9328,36.0062,519084.0
2019-06-25 15:50:00,39.25,39.26,39.18,39.23,1031774.0,36.0062,36.0154,35.942,35.9879,1031774.0
2019-06-26 09:30:00,39.37,39.58,39.31,39.56,266074.0,36.1163,36.309,36.0613,36.2906,266074.0
2019-06-26 09:40:00,39.57,39.7,39.53,39.61,202187.0,36.2998,36.419,36.2631,36.3365,202187.0
2019-06-26 09:50:00,39.61,39.88,39.6,39.88,254798.0,36.3365,36.5842,36.3273,36.5842,254798.0
2019-06-26 10:00:00,39.88,39.93,39.75,39.78,262521.0,36.5842,36.63,36.4649,36.4924,262521.0
2019-06-26 10:10:00,39.79,39.8,39.67,39.8,228794.0,36.5016,36.5108,36.3915,36.5108,228794.0
2019-06-26 10:20:00,39.79,39.83,39.68,39.74,153630.0,36.5016,36.5383,36.4007,36.4557,153630.0
2019-06-26 10:30:00,39.75,39.83,39.72,39.79,204750.0,36.4649,36.5383,36.4374,36.5016,204750.0
2019-06-26 10:40:00,39.79,39.89,39.77,39.87,166246.0,36.5016,36.5933,36.4833,36.575,166246.0
2019-06-26 10:50:00,39.87,39.91,39.81,39.88,148984.0,36.575,36.6117,36.52,36.5842,148984.0
2019-06-26 11:00:00,39.88,39.99,39.87,39.91,195399.0,36.5842,36.6851,36.575,36.6117,195399.0
2019-06-26 11:10:00,39.91,39.92,39.75,39.82,188154.0,36.6117,36.6209,36.4649,36.5291,188154.0
2019-06-26 11:20:00,39.81,39.83,39.74,39.82,137520.0,36.52,36.5383,36.4557,36.5291,137520.0
2019-06-26 11:30:00,39.83,39.85,39.73,39.73,141718.0,36.5383,36.5567,36.4466,36.4466,141718.0
2019-06-26 11:40:00,39.72,39.73,39.57,39.6,165762.0,36.4374,36.4466,36.2998,36.3273,165762.0
2019-06-26 11:50:00,39.6,39.67,39.51,39.65,147328.0,36.3273,36.3915,36.2447,36.3732,147328.0
2019-06-26 12:00:00,39.66,39.66,39.57,39.62,93646.0,36.3824,36.3824,36.2998,36.3457,93646.0
2019-06-26 12:10:00,39.62,39.62,39.52,39.54,100224.0,36.3457,36.3457,36.2539,36.2723,100224.0
2019-06-26 12:20:00,39.55,39.56,39.43,39.44,123498.0,36.2814,36.2906,36.1714,36.1805,123498.0
2019-06-26 12:30:00,39.44,39.45,39.33,39.36,100197.0,36.1805,36.1897,36.0796,36.1071,100197.0
2019-06-26 12:40:00,39.35,39.44,39.33,39.39,68223.0,36.098,36.1805,36.0796,36.1347,68223.0
2019-06-26 12:50:00,39.38,39.44,39.34,39.4,107887.0,36.1255,36.1805,36.0888,36.1438,107887.0
2019-06-26 13:00:00,39.41,39.43,39.36,39.36,100261.0,36.153,36.1714,36.1071,36.1071,100261.0
2019-06-26 13:10:00,39.36,39.47,39.36,39.45,146976.0,36.1071,36.2081,36.1071,36.1897,146976.0
2019-06-26 13:20:00,39.46,39.52,39.44,39.49,112039.0,36.1989,36.2539,36.1805,36.2264,112039.0
2019-06-26 13:30:00,39.49,39.51,39.39,39.45,97615.0,36.2264,36.2447,36.1347,36.1897,97615.0
2019-06-26 13:40:00,39.44,39.48,39.43,39.48,107631.0,36.1805,36.2172,36.1714,36.2172,107631.0
2019-06-26 13:50:00,39.48,39.53,39.47,39.51,89979.0,36.2172,36.2631,36.2081,36.2447,89979.0
2019-06-26 14:00:00,39.51,39.51,39.41,39.44,147221.0,36.2447,36.2447,36.153,36.1805,147221.0
2019-06-26 14:10:00,39.44,39.53,39.43,39.51,139496.0,36.1805,36.2631,36.1714,36.2447,139496.0
2019-06-26 14:20:00,39.51,39.63,39.51,39.6,190345.0,36.2447,36.3548,36.2447,36.3273,190345.0
2019-06-26 14:30:00,39.59,39.66,39.55,39.63,140716.0,36.3181,36.3824,36.2814,36.3548,140716.0
2019-06-26 14:40:00,39.64,39.72,39.62,39.71,200929.0,36.364,36.4374,36.3457,36.4282,200929.0
2019-06-26 14:50:00,39.71,39.8,39.7,39.76,161457.0,36.4282,36.5108,36.419,36.4741,161457.0
2019-06-26 15:00:00,39.76,39.79,39.71,39.73,147953.0,36.4741,36.5016,36.4282,36.4466,147953.0
2019-06-26 15:10:00,39.72,39.77,39.68,39.73,155709.0,36.4374,36.4833,36.4007,36.4466,155709.0
2019-06-26 15:20:00,39.72,39.82,39.72,39.75,186583.0,36.4374,36.5291,36.4374,36.4649,186583.0
2019-06-26 15:30:00,39.75,39.8,39.73,39.79,241580.0,36.4649,36.5108,36.4466,36.5016,241580.0
2019-06-26 15:40:00,39.79,39.89,39.77,39.78,592040.0,36.5016,36.5933,36.4833,36.4924,592040.0
2019-06-26 15:50:00,39.78,39.81,39.64,39.68,568353.0,36.4924,36.52,36.364,36.4007,568353.0
2019-06-27 09:30:00,39.71,40.09,39.71,40.07,244025.0,36.4282,36.7768,36.4282,36.7585,244025.0
2019-06-27 09:40:00,40.05,40.52,40.0,40.52,298784.0,36.7401,37.1713,36.6943,37.1713,298784.0
2019-06-27 09:50:00,40.52,40.55,40.45,40.49,315422.0,37.1713,37.1988,37.1071,37.1438,315422.0
2019-06-27 10:00:00,40.5,40.52,40.32,40.4,442470.0,37.1529,37.1713,36.9878,37.0612,442470.0
2019-06-27 10:10:00,40.41,40.53,40.33,40.46,311138.0,37.0704,37.1805,36.997,37.1162,311138.0
2019-06-27 10:20:00,40.46,40.52,40.37,40.45,220378.0,37.1162,37.1713,37.0337,37.1071,220378.0
2019-06-27 10:30:00,40.45,40.5,40.3,40.33,239743.0,37.1071,37.1529,36.9695,36.997,239743.0
2019-06-27 10:40:00,40.34,40.4,40.3,40.34,133815.0,37.0062,37.0612,36.9695,37.0062,133815.0
2019-06-27 10:50:00,40.34,40.44,40.31,40.34,149998.0,37.0062,37.0979,36.9786,37.0062,149998.0
2019-06-27 11:00:00,40.33,40.4,40.31,40.34,164150.0,36.997,37.0612,36.9786,37.0062,164150.0
2019-06-27 11:10:00,40.34,40.38,40.16,40.26,300290.0,37.0062,37.0428,36.841,36.9328,300290.0
2019-06-27 11:20:00,40.26,40.3,40.16,40.27,178432.0,36.9328,36.9695,36.841,36.9419,178432.0
2019-06-27 11:30:00,40.27,40.27,40.1,40.15,132693.0,36.9419,36.9419,36.786,36.8319,132693.0
2019-06-27 11:40:00,40.15,40.28,40.14,40.21,115469.0,36.8319,36.9511,36.8227,36.8869,115469.0
2019-06-27 11:50:00,40.21,40.26,40.17,40.19,125191.0,36.8869,36.9328,36.8502,36.8686,125191.0
2019-06-27 12:00:00,40.19,40.24,40.16,40.21,95633.0,36.8686,36.9144,36.841,36.8869,95633.0
2019-06-27 12:10:00,40.21,40.26,40.17,40.24,106295.0,36.8869,36.9328,36.8502,36.9144,106295.0
2019-06-27 12:20:00,40.23,40.26,40.2,40.23,160955.0,36.9052,36.9328,36.8777,36.9052,160955.0
2019-06-27 12:30:00,40.23,40.38,40.23,40.36,129724.0,36.9052,37.0428,36.9052,37.0245,129724.0
2019-06-27 12:40:00,40.36,40.4,40.32,40.33,122976.0,37.0245,37.0612,36.9878,36.997,122976.0
2019-06-27 12:50:00,40.33,40.36,40.3,40.34,107122.0,36.997,37.0245,36.9695,37.0062,107122.0
2019-06-27 13:00:00,40.34,40.39,40.31,40.36,125595.0,37.0062,37.052,36.9786,37.0245,125595.0
2019-06-27 13:10:00,40.36,40.38,40.34,40.36,97743.0,37.0245,37.0428,37.0062,37.0245,97743.0
2019-06-27 13:20:00,40.36,40.5,40.36,40.48,156814.0,37.0245,37.1529,37.0245,37.1346,156814.0
2019-06-27 13:30:00,40.48,40.54,40.44,40.51,114975.0,37.1346,37.1896,37.0979,37.1621,114975.0
2019-06-27 13:40:00,40.51,40.52,40.37,40.46,324292.0,37.1621,37.1713,37.0337,37.1162,324292.0
2019-06-27 13:50:00,40.45,40.57,40.44,40.56,193728.0,37.1071,37.2171,37.0979,37.208,193728.0
2019-06-27 14:00:00,40.57,40.65,40.56,40.57,300412.0,37.2171,37.2905,37.208,37.2171,300412.0
2019-06-27 14:10:00,40.57,40.69,40.56,40.69,208615.0,37.2171,37.3272,37.208,37.3272,208615.0
2019-06-27 14:20:00,40.69,40.74,40.64,40.66,312916.0,37.3272,37.3731,37.2814,37.2997,312916.0
2019-06-27 14:30:00,40.66,40.66,40.46,40.5,163107.0,37.2997,37.2997,37.1162,37.1529,163107.0
2019-06-27 14:40:00,40.5,40.5,40.41,40.41,114154.0,37.1529,37.1529,37.0704,37.0704,114154.0
2019-06-27 14:50:00,40.42,40.42,40.27,40.31,227552.0,37.0795,37.0795,36.9419,36.9786,227552.0
2019-06-27 15:00:00,40.33,40.38,40.3,40.33,123428.0,36.997,37.0428,36.9695,36.997,123428.0
2019-06-27 15:10:00,40.33,40.4,40.3,40.32,149608.0,36.997,37.0612,36.9695,36.9878,149608.0
2019-06-27 15:20:00,40.32,40.34,40.29,40.32,256008.0,36.9878,37.0062,36.9603,36.9878,256008.0
2019-06-27 15:30:00,40.32,40.32,40.21,40.29,232093.0,36.9878,36.9878,36.8869,36.9603,232093.0
2019-06-27 15:40:00,40.29,40.38,40.24,40.26,349555.0,36.9603,37.0428,36.9144,36.9328,349555.0
2019-06-27 15:50:00,40.26,40.31,40.2,40.2,718112.0,36.9328,36.9786,36.8777,36.8777,718112.0
2019-06-28 09:30:00,40.66,41.21,40.62,41.12,268413.0,37.2997,37.8043,37.263,37.7217,268413.0
2019-06-28 09:40:00,41.13,41.13,40.57,40.62,183815.0,37.7309,37.7309,37.2171,37.263,183815.0
2019-06-28 09:50:00,40.61,40.62,40.46,40.47,255371.0,37.2538,37.263,37.1162,37.1254,255371.0
2019-06-28 10:00:00,40.48,40.57,40.43,40.49,154498.0,37.1346,37.2171,37.0887,37.1438,154498.0
2019-06-28 10:10:00,40.49,40.54,40.4,40.43,297700.0,37.1438,37.1896,37.0612,37.0887,297700.0
2019-06-28 10:20:00,40.44,40.45,40.24,40.25,170743.0,37.0979,37.1071,36.9144,36.9236,170743.0
2019-06-28 10:30:00,40.25,40.32,40.17,40.3,129652.0,36.9236,36.9878,36.8502,36.9695,129652.0
2019-06-28 10:40:00,40.3,40.5,40.3,40.47,141198.0,36.9695,37.1529,36.9695,37.1254,141198.0
2019-06-28 10:50:00,40.47,40.53,40.45,40.5,105653.0,37.1254,37.1805,37.1071,37.1529,105653.0
2019-06-28 11:00:00,40.5,40.53,40.4,40.45,121228.0,37.1529,37.1805,37.0612,37.1071,121228.0
2019-06-28 11:10:00,40.45,40.48,40.41,40.47,81344.0,37.1071,37.1346,37.0704,37.1254,81344.0
2019-06-28 11:20:00,40.47,40.53,40.42,40.47,107725.0,37.1254,37.1805,37.0795,37.1254,107725.0
2019-06-28 11:30:00,40.47,40.48,40.43,40.43,84928.0,37.1254,37.1346,37.0887,37.0887,84928.0
2019-06-28 11:40:00,40.44,40.57,40.42,40.57,96919.0,37.0979,37.2171,37.0795,37.2171,96919.0
2019-06-28 11:50:00,40.57,40.61,40.52,40.54,129841.0,37.2171,37.2538,37.1713,37.1896,129841.0
2019-06-28 12:00:00,40.52,40.56,40.41,40.42,159080.0,37.1713,37.208,37.0704,37.0795,159080.0
2019-06-28 12:10:00,40.43,40.47,40.38,40.43,142946.0,37.0887,37.1254,37.0428,37.0887,142946.0
2019-06-28 12:20:00,40.43,40.47,40.41,40.43,105595.0,37.0887,37.1254,37.0704,37.0887,105595.0
2019-06-28 12:30:00,40.44,40.47,40.38,40.39,115027.0,37.0979,37.1254,37.0428,37.052,115027.0
2019-06-28 12:40:00,40.39,40.39,40.32,40.34,147138.0,37.052,37.052,36.9878,37.0062,147138.0
2019-06-28 12:50:00,40.35,40.36,40.3,40.31,105667.0,37.0153,37.0245,36.9695,36.9786,105667.0
2019-06-28 13:00:00,40.32,40.32,40.22,40.27,212001.0,36.9878,36.9878,36.8961,36.9419,212001.0
2019-06-28 13:10:00,40.27,40.29,40.23,40.27,92035.0,36.9419,36.9603,36.9052,36.9419,92035.0
2019-06-28 13:20:00,40.27,40.3,40.22,40.3,101005.0,36.9419,36.9695,36.8961,36.9695,101005.0
2019-06-28 13:30:00,40.3,40.35,40.28,40.32,81825.0,36.9695,37.0153,36.9511,36.9878,81825.0
2019-06-28 13:40:00,40.32,40.36,40.29,40.36,99619.0,36.9878,37.0245,36.9603,37.0245,99619.0
2019-06-28 13:50:00,40.36,40.45,40.35,40.45,195250.0,37.0245,37.1071,37.0153,37.1071,195250.0
2019-06-28 14:00:00,40.45,40.46,40.38,40.38,149660.0,37.1071,37.1162,37.0428,37.0428,149660.0
2019-06-28 14:10:00,40.39,40.42,40.37,40.38,192712.0,37.052,37.0795,37.0337,37.0428,192712.0
2019-06-28 14:20:00,40.38,40.45,40.36,40.4,203296.0,37.0428,37.1071,37.0245,37.0612,203296.0
2019-06-28 14:30:00,40.4,40.4,40.3,40.3,233369.0,37.0612,37.0612,36.9695,36.9695,233369.0
2019-06-28 14:40:00,40.3,40.31,40.21,40.22,161185.0,36.9695,36.9786,36.8869,36.8961,161185.0
2019-06-28 14:50:00,40.21,40.3,40.2,40.21,174525.0,36.8869,36.9695,36.8777,36.8869,174525.0
2019-06-28 15:00:00,40.21,40.21,40.13,40.2,141062.0,36.8869,36.8869,36.8135,36.8777,141062.0
2019-06-28 15:10:00,40.2,40.28,40.17,40.23,130458.0,36.8777,36.9511,36.8502,36.9052,130458.0
2019-06-28 15:20:00,40.23,40.27,40.2,40.23,101013.0,36.9052,36.9419,36.8777,36.9052,101013.0
2019-06-28 15:30:00,40.23,40.25,40.15,40.22,239862.0,36.9052,36.9236,36.8319,36.8961,239862.0
2019-06-28 15:40:00,40.22,40.28,40.12,40.18,334223.0,36.8961,36.9511,36.8043,36.8594,334223.0
2019-06-28 15:50:00,40.18,40.22,40.12,40.2,1009046.0,36.8594,36.8961,36.8043,36.8777,1009046.0
2019-07-01 09:30:00,40.88,41.14,40.77,41.03,284236.0,37.5015,37.74,37.4006,37.6391,284236.0
2019-07-01 09:40:00,41.03,41.08,40.86,40.9,375789.0,37.6391,37.685,37.4832,37.5199,375789.0
2019-07-01 09:50:00,40.91,41.03,40.86,40.96,171884.0,37.529,37.6391,37.4832,37.5749,171884.0
2019-07-01 10:00:00,40.96,41.18,40.94,41.11,116262.0,37.5749,37.7767,37.5566,37.7125,116262.0
2019-07-01 10:10:00,41.11,41.12,40.98,41.11,234226.0,37.7125,37.7217,37.5933,37.7125,234226.0
2019-07-01 10:20:00,41.11,41.15,41.0,41.01,150574.0,37.7125,37.7492,37.6116,37.6208,150574.0
2019-07-01 10:30:00,41.01,41.02,40.83,40.91,301144.0,37.6208,37.63,37.4557,37.529,301144.0
2019-07-01 10:40:00,40.91,40.99,40.9,40.98,116167.0,37.529,37.6024,37.5199,37.5933,116167.0
2019-07-01 10:50:00,40.98,41.04,40.96,40.99,81663.0,37.5933,37.6483,37.5749,37.6024,81663.0
2019-07-01 11:00:00,41.0,41.03,40.85,40.87,211704.0,37.6116,37.6391,37.474,37.4924,211704.0
2019-07-01 11:10:00,40.87,40.98,40.85,40.97,79447.0,37.4924,37.5933,37.474,37.5841,79447.0
2019-07-01 11:20:00,40.96,41.01,40.86,40.88,86119.0,37.5749,37.6208,37.4832,37.5015,86119.0
2019-07-01 11:30:00,40.88,41.02,40.84,41.02,70129.0,37.5015,37.63,37.4648,37.63,70129.0
2019-07-01 11:40:00,41.02,41.03,40.96,40.98,84680.0,37.63,37.6391,37.5749,37.5933,84680.0
2019-07-01 11:50:00,40.98,41.06,40.96,41.04,65207.0,37.5933,37.6667,37.5749,37.6483,65207.0
2019-07-01 12:00:00,41.03,41.05,40.99,41.02,66974.0,37.6391,37.6575,37.6024,37.63,66974.0
2019-07-01 12:10:00,41.03,41.04,40.95,40.97,60659.0,37.6391,37.6483,37.5657,37.5841,60659.0
2019-07-01 12:20:00,40.98,41.0,40.95,40.98,73512.0,37.5933,37.6116,37.5657,37.5933,73512.0
2019-07-01 12:30:00,40.98,40.98,40.91,40.91,72593.0,37.5933,37.5933,37.529,37.529,72593.0
2019-07-01 12:40:00,40.91,40.92,40.86,40.88,122239.0,37.529,37.5382,37.4832,37.5015,122239.0
2019-07-01 12:50:00,40.88,40.88,40.79,40.8,65539.0,37.5015,37.5015,37.419,37.4281,65539.0
2019-07-01 13:00:00,40.8,40.85,40.76,40.81,80880.0,37.4281,37.474,37.3914,37.4373,80880.0
2019-07-01 13:10:00,40.8,40.8,40.67,40.69,200827.0,37.4281,37.4281,37.3089,37.3272,200827.0
2019-07-01 13:20:00,40.7,40.71,40.63,40.67,190384.0,37.3364,37.3456,37.2722,37.3089,190384.0
2019-07-01 13:30:00,40.67,40.76,40.64,40.66,190922.0,37.3089,37.3914,37.2814,37.2997,190922.0
2019-07-01 13:40:00,40.67,40.67,40.62,40.62,45471.0,37.3089,37.3089,37.263,37.263,45471.0
2019-07-01 13:50:00,40.62,40.62,40.57,40.58,63195.0,37.263,37.263,37.2171,37.2263,63195.0
2019-07-01 14:00:00,40.59,40.59,40.48,40.55,235053.0,37.2355,37.2355,37.1346,37.1988,235053.0
2019-07-01 14:10:00,40.55,40.63,40.52,40.62,81303.0,37.1988,37.2722,37.1713,37.263,81303.0
2019-07-01 14:20:00,40.62,40.68,40.57,40.58,128464.0,37.263,37.3181,37.2171,37.2263,128464.0
2019-07-01 14:30:00,40.58,40.61,40.53,40.55,123125.0,37.2263,37.2538,37.1805,37.1988,123125.0
2019-07-01 14:40:00,40.55,40.57,40.47,40.5,138306.0,37.1988,37.2171,37.1254,37.1529,138306.0
2019-07-01 14:50:00,40.5,40.52,40.43,40.44,68478.0,37.1529,37.1713,37.0887,37.0979,68478.0
2019-07-01 15:00:00,40.44,40.54,40.42,40.52,191784.0,37.0979,37.1896,37.0795,37.1713,191784.0
2019-07-01 15:10:00,40.53,40.63,40.52,40.59,158720.0,37.1805,37.2722,37.1713,37.2355,158720.0
2019-07-01 15:20:00,40.59,40.72,40.58,40.69,125132.0,37.2355,37.3548,37.2263,37.3272,125132.0
2019-07-01 15:30:00,40.7,40.77,40.68,40.73,137884.0,37.3364,37.4006,37.3181,37.3639,137884.0
2019-07-01 15:40:00,40.73,40.77,40.67,40.76,269082.0,37.3639,37.4006,37.3089,37.3914,269082.0
2019-07-01 15:50:00,40.76,40.83,40.7,40.75,1115304.0,37.3914,37.4557,37.3364,37.3823,1115304.0
2019-07-02 09:30:00,40.43,40.7,40.42,40.63,274560.0,37.0887,37.3364,37.0795,37.2722,274560.0
2019-07-02 09:40:00,40.62,40.74,40.53,40.62,118953.0,37.263,37.3731,37.1805,37.263,118953.0
2019-07-02 09:50:00,40.62,40.7,40.55,40.6,143020.0,37.263,37.3364,37.1988,37.2447,143020.0
2019-07-02 10:00:00,40.61,40.69,40.55,40.56,96602.0,37.2538,37.3272,37.1988,37.208,96602.0
2019-07-02 10:10:00,40.57,40.64,40.52,40.55,105445.0,37.2171,37.2814,37.1713,37.1988,105445.0
2019-07-02 10:20:00,40.55,40.61,40.49,40.59,111263.0,37.1988,37.2538,37.1438,37.2355,111263.0
2019-07-02 10:30:00,40.59,40.61,40.51,40.51,101469.0,37.2355,37.2538,37.1621,37.1621,101469.0
2019-07-02 10:40:00,40.51,40.53,40.43,40.44,201761.0,37.1621,37.1805,37.0887,37.0979,201761.0
2019-07-02 10:50:00,40.44,40.5,40.43,40.45,142698.0,37.0979,37.1529,37.0887,37.1071,142698.0
2019-07-02 11:00:00,40.46,40.48,40.39,40.41,56195.0,37.1162,37.1346,37.052,37.0704,56195.0
2019-07-02 11:10:00,40.41,40.46,40.4,40.41,112349.0,37.0704,37.1162,37.0612,37.0704,112349.0
2019-07-02 11:20:00,40.41,40.47,40.34,40.37,95182.0,37.0704,37.1254,37.0062,37.0337,95182.0
2019-07-02 11:30:00,40.37,40.37,40.25,40.26,116313.0,37.0337,37.0337,36.9236,36.9328,116313.0
2019-07-02 11:40:00,40.25,40.42,40.23,40.41,96502.0,36.9236,37.0795,36.9052,37.0704,96502.0
2019-07-02 11:50:00,40.41,40.52,40.35,40.49,104644.0,37.0704,37.1713,37.0153,37.1438,104644.0
2019-07-02 12:00:00,40.49,40.51,40.37,40.43,83395.0,37.1438,37.1621,37.0337,37.0887,83395.0
2019-07-02 12:10:00,40.43,40.47,40.42,40.45,78725.0,37.0887,37.1254,37.0795,37.1071,78725.0
2019-07-02 12:20:00,40.45,40.46,40.23,40.27,136608.0,37.1071,37.1162,36.9052,36.9419,136608.0
2019-07-02 12:30:00,40.27,40.32,40.2,40.3,94142.0,36.9419,36.9878,36.8777,36.9695,94142.0
2019-07-02 12:40:00,40.29,40.35,40.27,40.34,104743.0,36.9603,37.0153,36.9419,37.0062,104743.0
2019-07-02 12:50:00,40.34,40.38,40.33,40.38,76012.0,37.0062,37.0428,36.997,37.0428,76012.0
2019-07-02 13:00:00,40.38,40.4,40.34,40.34,153845.0,37.0428,37.0612,37.0062,37.0062,153845.0
2019-07-02 13:10:00,40.35,40.36,40.3,40.34,65541.0,37.0153,37.0245,36.9695,37.0062,65541.0
2019-07-02 13:20:00,40.34,40.36,40.32,40.34,64990.0,37.0062,37.0245,36.9878,37.0062,64990.0
2019-07-02 13:30:00,40.34,40.42,40.31,40.4,83664.0,37.0062,37.0795,36.9786,37.0612,83664.0
2019-07-02 13:40:00,40.4,40.41,40.35,40.4,79226.0,37.0612,37.0704,37.0153,37.0612,79226.0
2019-07-02 13:50:00,40.4,40.41,40.36,40.37,101952.0,37.0612,37.0704,37.0245,37.0337,101952.0
2019-07-02 14:00:00,40.37,40.52,40.36,40.52,116154.0,37.0337,37.1713,37.0245,37.1713,116154.0
2019-07-02 14:10:00,40.52,40.57,40.49,40.5,132124.0,37.1713,37.2171,37.1438,37.1529,132124.0
2019-07-02 14:20:00,40.49,40.51,40.43,40.5,95039.0,37.1438,37.1621,37.0887,37.1529,95039.0
2019-07-02 14:30:00,40.5,40.51,40.4,40.41,125528.0,37.1529,37.1621,37.0612,37.0704,125528.0
2019-07-02 14:40:00,40.41,40.44,40.35,40.37,92576.0,37.0704,37.0979,37.0153,37.0337,92576.0
2019-07-02 14:50:00,40.38,40.38,40.21,40.24,234337.0,37.0428,37.0428,36.8869,36.9144,234337.0
2019-07-02 15:00:00,40.23,40.31,40.23,40.3,130037.0,36.9052,36.9786,36.9052,36.9695,130037.0
2019-07-02 15:10:00,40.3,40.34,40.18,40.19,125184.0,36.9695,37.0062,36.8594,36.8686,125184.0
2019-07-02 15:20:00,40.2,40.25,40.16,40.17,185065.0,36.8777,36.9236,36.841,36.8502,185065.0
2019-07-02 15:30:00,40.16,40.23,40.16,40.21,176926.0,36.841,36.9052,36.841,36.8869,176926.0
2019-07-02 15:40:00,40.2,40.21,40.14,40.16,237858.0,36.8777,36.8869,36.8227,36.841,237858.0
2019-07-02 15:50:00,40.16,40.27,40.13,40.2,705477.0,36.841,36.9419,36.8135,36.8777,705477.0
2019-07-03 09:30:00,40.41,40.44,40.25,40.34,100581.0,37.0704,37.0979,36.9236,37.0062,100581.0
2019-07-03 09:40:00,40.34,40.37,40.2,40.22,51783.0,37.0062,37.0337,36.8777,36.8961,51783.0
2019-07-03 09:50:00,40.23,40.28,40.15,40.23,79377.0,36.9052,36.9511,36.8319,36.9052,79377.0
2019-07-03 10:00:00,40.22,40.27,40.16,40.23,61234.0,36.8961,36.9419,36.841,36.9052,61234.0
2019-07-03 10:10:00,40.23,40.31,40.21,40.27,60253.0,36.9052,36.9786,36.8869,36.9419,60253.0
2019-07-03 10:20:00,40.27,40.31,40.2,40.25,76773.0,36.9419,36.9786,36.8777,36.9236,76773.0
2019-07-03 10:30:00,40.26,40.36,40.24,40.34,85562.0,36.9328,37.0245,36.9144,37.0062,85562.0
2019-07-03 10:40:00,40.33,40.43,40.33,40.41,79705.0,36.997,37.0887,36.997,37.0704,79705.0
2019-07-03 10:50:00,40.4,40.47,40.4,40.41,76197.0,37.0612,37.1254,37.0612,37.0704,76197.0
2019-07-03 11:00:00,40.41,40.52,40.38,40.44,91471.0,37.0704,37.1713,37.0428,37.0979,91471.0
2019-07-03 11:10:00,40.45,40.49,40.41,40.48,55873.0,37.1071,37.1438,37.0704,37.1346,55873.0
2019-07-03 11:20:00,40.48,40.54,40.45,40.52,72207.0,37.1346,37.1896,37.1071,37.1713,72207.0
2019-07-03 11:30:00,40.51,40.58,40.5,40.56,84002.0,37.1621,37.2263,37.1529,37.208,84002.0
2019-07-03 11:40:00,40.56,40.59,40.51,40.58,110563.0,37.208,37.2355,37.1621,37.2263,110563.0
2019-07-03 11:50:00,40.58,40.58,40.49,40.52,60733.0,37.2263,37.2263,37.1438,37.1713,60733.0
2019-07-03 12:00:00,40.52,40.57,40.51,40.54,66428.0,37.1713,37.2171,37.1621,37.1896,66428.0
2019-07-03 12:10:00,40.54,40.56,40.46,40.47,98831.0,37.1896,37.208,37.1162,37.1254,98831.0
2019-07-03 12:20:00,40.47,40.5,40.45,40.48,77450.0,37.1254,37.1529,37.1071,37.1346,77450.0
2019-07-03 12:30:00,40.48,40.54,40.48,40.52,104799.0,37.1346,37.1896,37.1346,37.1713,104799.0
2019-07-03 12:40:00,40.52,40.52,40.39,40.4,138812.0,37.1713,37.1713,37.052,37.0612,138812.0
2019-07-03 12:50:00,40.41,40.48,40.36,40.47,381105.0,37.0704,37.1346,37.0245,37.1254,381105.0
2019-07-05 09:30:00,40.82,41.48,40.75,41.29,437721.0,37.4465,38.0519,37.3823,37.8776,437721.0
2019-07-05 09:40:00,41.29,41.39,41.24,41.35,230609.0,37.8776,37.9694,37.8318,37.9327,230609.0
2019-07-05 09:50:00,41.34,41.44,41.28,41.44,282919.0,37.9235,38.0152,37.8685,38.0152,282919.0
2019-07-05 10:00:00,41.43,41.44,41.09,41.09,155839.0,38.0061,38.0152,37.6942,37.6942,155839.0
2019-07-05 10:10:00,41.1,41.14,41.0,41.09,119576.0,37.7033,37.74,37.6116,37.6942,119576.0
2019-07-05 10:20:00,41.09,41.09,40.85,40.86,102582.0,37.6942,37.6942,37.474,37.4832,102582.0
2019-07-05 10:30:00,40.87,40.89,40.79,40.8,134457.0,37.4924,37.5107,37.419,37.4281,134457.0
2019-07-05 10:40:00,40.79,40.82,40.73,40.78,64129.0,37.419,37.4465,37.3639,37.4098,64129.0
2019-07-05 10:50:00,40.79,40.93,40.72,40.85,122495.0,37.419,37.5474,37.3548,37.474,122495.0
2019-07-05 11:00:00,40.86,40.96,40.84,40.92,53084.0,37.4832,37.5749,37.4648,37.5382,53084.0
2019-07-05 11:10:00,40.92,40.95,40.85,40.86,53797.0,37.5382,37.5657,37.474,37.4832,53797.0
2019-07-05 11:20:00,40.86,40.88,40.76,40.85,52783.0,37.4832,37.5015,37.3914,37.474,52783.0
2019-07-05 11:30:00,40.84,40.94,40.83,40.93,65167.0,37.4648,37.5566,37.4557,37.5474,65167.0
2019-07-05 11:40:00,40.92,40.94,40.81,40.84,45679.0,37.5382,37.5566,37.4373,37.4648,45679.0
2019-07-05 11:50:00,40.84,40.87,40.8,40.87,67816.0,37.4648,37.4924,37.4281,37.4924,67816.0
2019-07-05 12:00:00,40.87,40.92,40.84,40.87,50591.0,37.4924,37.5382,37.4648,37.4924,50591.0
2019-07-05 12:10:00,40.87,40.91,40.85,40.88,34902.0,37.4924,37.529,37.474,37.5015,34902.0
2019-07-05 12:20:00,40.89,40.89,40.83,40.85,38994.0,37.5107,37.5107,37.4557,37.474,38994.0
2019-07-05 12:30:00,40.86,40.92,40.85,40.91,43187.0,37.4832,37.5382,37.474,37.529,43187.0
2019-07-05 12:40:00,40.9,40.91,40.76,40.79,1568943.0,37.5199,37.529,37.3914,37.419,1568943.0
2019-07-05 12:50:00,40.78,40.84,40.75,40.84,29080.0,37.4098,37.4648,37.3823,37.4648,29080.0
2019-07-05 13:00:00,40.84,40.92,40.82,40.9,42412.0,37.4648,37.5382,37.4465,37.5199,42412.0
2019-07-05 13:10:00,40.9,40.94,40.88,40.94,39191.0,37.5199,37.5566,37.5015,37.5566,39191.0
2019-07-05 13:20:00,40.94,41.03,40.92,40.98,92353.0,37.5566,37.6391,37.5382,37.5933,92353.0
2019-07-05 13:30:00,40.98,41.01,40.94,41.01,37350.0,37.5933,37.6208,37.5566,37.6208,37350.0
2019-07-05 13:40:00,41.01,41.05,40.99,41.02,50860.0,37.6208,37.6575,37.6024,37.63,50860.0
2019-07-05 13:50:00,41.02,41.03,40.99,41.0,35898.0,37.63,37.6391,37.6024,37.6116,35898.0
2019-07-05 14:00:00,41.0,41.04,40.99,41.0,54526.0,37.6116,37.6483,37.6024,37.6116,54526.0
2019-07-05 14:10:00,41.0,41.01,40.93,40.96,42165.0,37.6116,37.6208,37.5474,37.5749,42165.0
2019-07-05 14:20:00,40.96,40.98,40.93,40.93,76172.0,37.5749,37.5933,37.5474,37.5474,76172.0
2019-07-05 14:30:00,40.93,40.96,40.88,40.93,74457.0,37.5474,37.5749,37.5015,37.5474,74457.0
2019-07-05 14:40:00,40.92,40.98,40.91,40.98,41602.0,37.5382,37.5933,37.529,37.5933,41602.0
2019-07-05 14:50:00,40.97,40.99,40.95,40.97,56417.0,37.5841,37.6024,37.5657,37.5841,56417.0
2019-07-05 15:00:00,40.96,40.97,40.86,40.91,68842.0,37.5749,37.5841,37.4832,37.529,68842.0
2019-07-05 15:10:00,40.91,40.93,40.86,40.89,87214.0,37.529,37.5474,37.4832,37.5107,87214.0
2019-07-05 15:20:00,40.89,40.92,40.87,40.88,114437.0,37.5107,37.5382,37.4924,37.5015,114437.0
2019-07-05 15:30:00,40.89,40.89,40.83,40.88,183693.0,37.5107,37.5107,37.4557,37.5015,183693.0
2019-07-05 15:40:00,40.88,40.88,40.8,40.85,165181.0,37.5015,37.5015,37.4281,37.474,165181.0
2019-07-05 15:50:00,40.84,40.88,40.76,40.86,644535.0,37.4648,37.5015,37.3914,37.4832,644535.0
2019-07-08 09:30:00,40.38,40.56,40.26,40.34,239957.0,37.0428,37.208,36.9328,37.0062,239957.0
2019-07-08 09:40:00,40.35,40.58,40.35,40.44,213189.0,37.0153,37.2263,37.0153,37.0979,213189.0
2019-07-08 09:50:00,40.44,40.53,40.4,40.45,117818.0,37.0979,37.1805,37.0612,37.1071,117818.0
2019-07-08 10:00:00,40.45,40.73,40.45,40.68,200915.0,37.1071,37.3639,37.1071,37.3181,200915.0
2019-07-08 10:10:00,40.68,40.79,40.66,40.77,102890.0,37.3181,37.419,37.2997,37.4006,102890.0
2019-07-08 10:20:00,40.78,40.83,40.74,40.74,201661.0,37.4098,37.4557,37.3731,37.3731,201661.0
2019-07-08 10:30:00,40.75,40.79,40.69,40.73,97051.0,37.3823,37.419,37.3272,37.3639,97051.0
2019-07-08 10:40:00,40.73,40.76,40.67,40.71,118247.0,37.3639,37.3914,37.3089,37.3456,118247.0
2019-07-08 10:50:00,40.71,40.72,40.49,40.52,138604.0,37.3456,37.3548,37.1438,37.1713,138604.0
2019-07-08 11:00:00,40.52,40.62,40.52,40.6,60697.0,37.1713,37.263,37.1713,37.2447,60697.0
2019-07-08 11:10:00,40.6,40.67,40.56,40.61,78936.0,37.2447,37.3089,37.208,37.2538,78936.0
2019-07-08 11:20:00,40.62,40.64,40.55,40.59,56389.0,37.263,37.2814,37.1988,37.2355,56389.0
2019-07-08 11:30:00,40.6,40.61,40.49,40.5,142067.0,37.2447,37.2538,37.1438,37.1529,142067.0
2019-07-08 11:40:00,40.5,40.56,40.49,40.54,263228.0,37.1529,37.208,37.1438,37.1896,263228.0
2019-07-08 11:50:00,40.53,40.54,40.4,40.42,327906.0,37.1805,37.1896,37.0612,37.0795,327906.0
2019-07-08 12:00:00,40.42,40.46,40.4,40.46,50642.0,37.0795,37.1162,37.0612,37.1162,50642.0
2019-07-08 12:10:00,40.45,40.48,40.44,40.46,42702.0,37.1071,37.1346,37.0979,37.1162,42702.0
2019-07-08 12:20:00,40.45,40.46,40.33,40.41,76560.0,37.1071,37.1162,36.997,37.0704,76560.0
2019-07-08 12:30:00,40.41,40.44,40.37,40.37,48466.0,37.0704,37.0979,37.0337,37.0337,48466.0
2019-07-08 12:40:00,40.37,40.37,40.31,40.32,68054.0,37.0337,37.0337,36.9786,36.9878,68054.0
2019-07-08 12:50:00,40.32,40.34,40.25,40.29,106440.0,36.9878,37.0062,36.9236,36.9603,106440.0
2019-07-08 13:00:00,40.29,40.32,40.25,40.29,74197.0,36.9603,36.9878,36.9236,36.9603,74197.0
2019-07-08 13:10:00,40.29,40.29,40.24,40.25,98630.0,36.9603,36.9603,36.9144,36.9236,98630.0
2019-07-08 13:20:00,40.25,40.29,40.12,40.13,172323.0,36.9236,36.9603,36.8043,36.8135,172323.0
2019-07-08 13:30:00,40.13,40.16,40.09,40.13,63121.0,36.8135,36.841,36.7768,36.8135,63121.0
2019-07-08 13:40:00,40.13,40.14,40.08,40.1,58543.0,36.8135,36.8227,36.7676,36.786,58543.0
2019-07-08 13:50:00,40.11,40.14,40.0,40.09,105030.0,36.7952,36.8227,36.6943,36.7768,105030.0
2019-07-08 14:00:00,40.08,40.09,40.04,40.08,52888.0,36.7676,36.7768,36.7309,36.7676,52888.0
2019-07-08 14:10:00,40.07,40.08,39.95,39.98,212494.0,36.7585,36.7676,36.6484,36.6759,212494.0
2019-07-08 14:20:00,39.97,39.99,39.91,39.92,87589.0,36.6667,36.6851,36.6117,36.6209,87589.0
2019-07-08 14:30:00,39.93,39.98,39.92,39.96,85463.0,36.63,36.6759,36.6209,36.6576,85463.0
2019-07-08 14:40:00,39.96,39.99,39.93,39.98,76063.0,36.6576,36.6851,36.63,36.6759,76063.0
2019-07-08 14:50:00,39.98,40.01,39.92,39.96,121281.0,36.6759,36.7034,36.6209,36.6576,121281.0
2019-07-08 15:00:00,39.96,40.05,39.95,40.05,136876.0,36.6576,36.7401,36.6484,36.7401,136876.0
2019-07-08 15:10:00,40.05,40.17,40.04,40.11,185071.0,36.7401,36.8502,36.7309,36.7952,185071.0
2019-07-08 15:20:00,40.11,40.14,40.08,40.11,119101.0,36.7952,36.8227,36.7676,36.7952,119101.0
2019-07-08 15:30:00,40.11,40.16,40.08,40.11,149538.0,36.7952,36.841,36.7676,36.7952,149538.0
2019-07-08 15:40:00,40.11,40.12,40.05,40.06,367922.0,36.7952,36.8043,36.7401,36.7493,367922.0
2019-07-08 15:50:00,40.05,40.07,39.96,39.98,993693.0,36.7401,36.7585,36.6576,36.6759,993693.0
2019-07-09 09:30:00,39.75,39.79,39.61,39.68,346512.0,36.4649,36.5016,36.3365,36.4007,346512.0
2019-07-09 09:40:00,39.68,39.89,39.67,39.82,302852.0,36.4007,36.5933,36.3915,36.5291,302852.0
2019-07-09 09:50:00,39.81,40.05,39.79,39.95,169505.0,36.52,36.7401,36.5016,36.6484,169505.0
2019-07-09 10:00:00,39.96,39.99,39.86,39.94,249093.0,36.6576,36.6851,36.5658,36.6392,249093.0
2019-07-09 10:10:00,39.95,39.96,39.77,39.79,85272.0,36.6484,36.6576,36.4833,36.5016,85272.0
2019-07-09 10:20:00,39.79,39.88,39.76,39.85,89728.0,36.5016,36.5842,36.4741,36.5567,89728.0
2019-07-09 10:30:00,39.84,40.02,39.84,39.97,392793.0,36.5475,36.7126,36.5475,36.6667,392793.0
2019-07-09 10:40:00,39.98,40.05,39.9,40.05,171587.0,36.6759,36.7401,36.6025,36.7401,171587.0
2019-07-09 10:50:00,40.05,40.1,40.0,40.01,160081.0,36.7401,36.786,36.6943,36.7034,160081.0
2019-07-09 11:00:00,40.0,40.06,39.94,40.01,140111.0,36.6943,36.7493,36.6392,36.7034,140111.0
2019-07-09 11:10:00,40.01,40.01,39.95,39.99,156756.0,36.7034,36.7034,36.6484,36.6851,156756.0
2019-07-09 11:20:00,39.98,40.06,39.97,40.0,137507.0,36.6759,36.7493,36.6667,36.6943,137507.0
2019-07-09 11:30:00,40.0,40.04,39.96,40.0,132532.0,36.6943,36.7309,36.6576,36.6943,132532.0
2019-07-09 11:40:00,39.99,40.04,39.94,40.03,118013.0,36.6851,36.7309,36.6392,36.7218,118013.0
2019-07-09 11:50:00,40.04,40.05,39.96,39.98,155971.0,36.7309,36.7401,36.6576,36.6759,155971.0
2019-07-09 12:00:00,39.98,40.09,39.96,40.02,134323.0,36.6759,36.7768,36.6576,36.7126,134323.0
2019-07-09 12:10:00,40.02,40.05,39.99,40.01,105903.0,36.7126,36.7401,36.6851,36.7034,105903.0
2019-07-09 12:20:00,40.01,40.04,39.97,40.03,117096.0,36.7034,36.7309,36.6667,36.7218,117096.0
2019-07-09 12:30:00,40.02,40.03,39.98,40.01,117878.0,36.7126,36.7218,36.6759,36.7034,117878.0
2019-07-09 12:40:00,40.01,40.02,39.94,39.98,82847.0,36.7034,36.7126,36.6392,36.6759,82847.0
2019-07-09 12:50:00,39.98,40.03,39.94,39.95,76118.0,36.6759,36.7218,36.6392,36.6484,76118.0
2019-07-09 13:00:00,39.95,39.96,39.87,39.96,96897.0,36.6484,36.6576,36.575,36.6576,96897.0
2019-07-09 13:10:00,39.96,40.02,39.96,40.01,83117.0,36.6576,36.7126,36.6576,36.7034,83117.0
2019-07-09 13:20:00,40.01,40.02,39.98,40.01,78549.0,36.7034,36.7126,36.6759,36.7034,78549.0
2019-07-09 13:30:00,40.0,40.0,39.91,39.91,80954.0,36.6943,36.6943,36.6117,36.6117,80954.0
2019-07-09 13:40:00,39.91,39.96,39.89,39.91,80852.0,36.6117,36.6576,36.5933,36.6117,80852.0
2019-07-09 13:50:00,39.92,39.97,39.91,39.97,78279.0,36.6209,36.6667,36.6117,36.6667,78279.0
2019-07-09 14:00:00,39.97,40.0,39.95,39.97,67366.0,36.6667,36.6943,36.6484,36.6667,67366.0
2019-07-09 14:10:00,39.96,40.13,39.95,40.12,228302.0,36.6576,36.8135,36.6484,36.8043,228302.0
2019-07-09 14:20:00,40.13,40.13,40.04,40.07,155486.0,36.8135,36.8135,36.7309,36.7585,155486.0
2019-07-09 14:30:00,40.08,40.1,40.04,40.09,167061.0,36.7676,36.786,36.7309,36.7768,167061.0
2019-07-09 14:40:00,40.09,40.16,40.09,40.13,68023.0,36.7768,36.841,36.7768,36.8135,68023.0
2019-07-09 14:50:00,40.13,40.14,40.09,40.13,69425.0,36.8135,36.8227,36.7768,36.8135,69425.0
2019-07-09 15:00:00,40.13,40.22,40.12,40.21,177513.0,36.8135,36.8961,36.8043,36.8869,177513.0
2019-07-09 15:10:00,40.2,40.21,40.16,40.19,128173.0,36.8777,36.8869,36.841,36.8686,128173.0
2019-07-09 15:20:00,40.18,40.27,40.17,40.27,180308.0,36.8594,36.9419,36.8502,36.9419,180308.0
2019-07-09 15:30:00,40.27,40.29,40.16,40.23,296828.0,36.9419,36.9603,36.841,36.9052,296828.0
2019-07-09 15:40:00,40.23,40.26,40.21,40.23,199779.0,36.9052,36.9328,36.8869,36.9052,199779.0
2019-07-09 15:50:00,40.23,40.31,40.22,40.27,420588.0,36.9052,36.9786,36.8961,36.9419,420588.0
2019-07-10 09:30:00,39.89,40.0,39.3,39.85,671492.0,36.5933,36.6943,36.0521,36.5567,671492.0
2019-07-10 09:40:00,39.86,40.4,39.86,40.37,199549.0,36.5658,37.0612,36.5658,37.0337,199549.0
2019-07-10 09:50:00,40.38,40.43,40.24,40.3,167311.0,37.0428,37.0887,36.9144,36.9695,167311.0
2019-07-10 10:00:00,40.3,40.3,40.09,40.16,112172.0,36.9695,36.9695,36.7768,36.841,112172.0
2019-07-10 10:10:00,40.16,40.2,40.02,40.13,393839.0,36.841,36.8777,36.7126,36.8135,393839.0
2019-07-10 10:20:00,40.12,40.19,40.0,40.01,146898.0,36.8043,36.8686,36.6943,36.7034,146898.0
2019-07-10 10:30:00,40.01,40.12,39.97,40.02,213701.0,36.7034,36.8043,36.6667,36.7126,213701.0
2019-07-10 10:40:00,40.01,40.13,40.0,40.09,70831.0,36.7034,36.8135,36.6943,36.7768,70831.0
2019-07-10 10:50:00,40.09,40.12,39.97,39.99,184295.0,36.7768,36.8043,36.6667,36.6851,184295.0
2019-07-10 11:00:00,39.99,40.05,39.84,39.86,284687.0,36.6851,36.7401,36.5475,36.5658,284687.0
2019-07-10 11:10:00,39.86,39.93,39.8,39.83,153506.0,36.5658,36.63,36.5108,36.5383,153506.0
2019-07-10 11:20:00,39.83,39.92,39.81,39.89,256829.0,36.5383,36.6209,36.52,36.5933,256829.0
2019-07-10 11:30:00,39.89,39.96,39.86,39.95,107251.0,36.5933,36.6576,36.5658,36.6484,107251.0
2019-07-10 11:40:00,39.96,39.98,39.92,39.96,99438.0,36.6576,36.6759,36.6209,36.6576,99438.0
2019-07-10 11:50:00,39.96,40.02,39.96,39.98,96480.0,36.6576,36.7126,36.6576,36.6759,96480.0
2019-07-10 12:00:00,39.98,40.03,39.97,40.01,62995.0,36.6759,36.7218,36.6667,36.7034,62995.0
2019-07-10 12:10:00,40.01,40.13,40.0,40.1,67702.0,36.7034,36.8135,36.6943,36.786,67702.0
2019-07-10 12:20:00,40.11,40.16,40.08,40.14,58755.0,36.7952,36.841,36.7676,36.8227,58755.0
2019-07-10 12:30:00,40.13,40.19,40.12,40.15,46963.0,36.8135,36.8686,36.8043,36.8319,46963.0
2019-07-10 12:40:00,40.14,40.17,40.11,40.17,39522.0,36.8227,36.8502,36.7952,36.8502,39522.0
2019-07-10 12:50:00,40.16,40.18,40.12,40.13,128281.0,36.841,36.8594,36.8043,36.8135,128281.0
2019-07-10 13:00:00,40.14,40.16,40.09,40.11,147768.0,36.8227,36.841,36.7768,36.7952,147768.0
2019-07-10 13:10:00,40.11,40.13,40.07,40.13,115297.0,36.7952,36.8135,36.7585,36.8135,115297.0
2019-07-10 13:20:00,40.11,40.12,40.03,40.05,98484.0,36.7952,36.8043,36.7218,36.7401,98484.0
2019-07-10 13:30:00,40.05,40.05,39.94,40.01,207020.0,36.7401,36.7401,36.6392,36.7034,207020.0
2019-07-10 13:40:00,40.02,40.05,39.97,40.01,71995.0,36.7126,36.7401,36.6667,36.7034,71995.0
2019-07-10 13:50:00,40.01,40.02,39.98,40.0,84325.0,36.7034,36.7126,36.6759,36.6943,84325.0
2019-07-10 14:00:00,40.0,40.1,39.86,39.87,253872.0,36.6943,36.786,36.5658,36.575,253872.0
2019-07-10 14:10:00,39.88,39.97,39.84,39.85,153668.0,36.5842,36.6667,36.5475,36.5567,153668.0
2019-07-10 14:20:00,39.85,39.87,39.82,39.87,78704.0,36.5567,36.575,36.5291,36.575,78704.0
2019-07-10 14:30:00,39.87,39.93,39.85,39.9,102806.0,36.575,36.63,36.5567,36.6025,102806.0
2019-07-10 14:40:00,39.89,39.92,39.83,39.84,84503.0,36.5933,36.6209,36.5383,36.5475,84503.0
2019-07-10 14:50:00,39.84,39.89,39.8,39.8,48701.0,36.5475,36.5933,36.5108,36.5108,48701.0
2019-07-10 15:00:00,39.81,39.83,39.8,39.81,74661.0,36.52,36.5383,36.5108,36.52,74661.0
2019-07-10 15:10:00,39.82,39.85,39.78,39.78,147242.0,36.5291,36.5567,36.4924,36.4924,147242.0
2019-07-10 15:20:00,39.78,39.85,39.75,39.75,240124.0,36.4924,36.5567,36.4649,36.4649,240124.0
2019-07-10 15:30:00,39.75,39.81,39.75,39.78,238993.0,36.4649,36.52,36.4649,36.4924,238993.0
2019-07-10 15:40:00,39.77,39.79,39.7,39.72,377833.0,36.4833,36.5016,36.419,36.4374,377833.0
2019-07-10 15:50:00,39.71,39.75,39.59,39.65,1117947.0,36.4282,36.4649,36.3181,36.3732,1117947.0
2019-07-11 09:30:00,39.85,40.03,39.7,40.0,134876.0,36.5567,36.7218,36.419,36.6943,134876.0
2019-07-11 09:40:00,40.0,40.1,39.95,39.97,101363.0,36.6943,36.786,36.6484,36.6667,101363.0
2019-07-11 09:50:00,39.97,40.0,39.91,39.93,95811.0,36.6667,36.6943,36.6117,36.63,95811.0
2019-07-11 10:00:00,39.93,40.0,39.73,39.76,127250.0,36.63,36.6943,36.4466,36.4741,127250.0
2019-07-11 10:10:00,39.75,39.85,39.72,39.78,170918.0,36.4649,36.5567,36.4374,36.4924,170918.0
2019-07-11 10:20:00,39.77,39.8,39.67,39.69,82710.0,36.4833,36.5108,36.3915,36.4099,82710.0
2019-07-11 10:30:00,39.68,39.76,39.66,39.73,61582.0,36.4007,36.4741,36.3824,36.4466,61582.0
2019-07-11 10:40:00,39.73,39.81,39.7,39.8,68639.0,36.4466,36.52,36.419,36.5108,68639.0
2019-07-11 10:50:00,39.81,39.84,39.72,39.75,145029.0,36.52,36.5475,36.4374,36.4649,145029.0
2019-07-11 11:00:00,39.75,39.8,39.72,39.78,68196.0,36.4649,36.5108,36.4374,36.4924,68196.0
2019-07-11 11:10:00,39.78,39.89,39.77,39.87,77895.0,36.4924,36.5933,36.4833,36.575,77895.0
2019-07-11 11:20:00,39.87,39.89,39.82,39.82,38083.0,36.575,36.5933,36.5291,36.5291,38083.0
2019-07-11 11:30:00,39.82,39.87,39.8,39.86,57424.0,36.5291,36.575,36.5108,36.5658,57424.0
2019-07-11 11:40:00,39.86,40.0,39.85,39.97,59843.0,36.5658,36.6943,36.5567,36.6667,59843.0
2019-07-11 11:50:00,39.97,39.98,39.85,39.91,184767.0,36.6667,36.6759,36.5567,36.6117,184767.0
2019-07-11 12:00:00,39.91,39.98,39.89,39.94,94760.0,36.6117,36.6759,36.5933,36.6392,94760.0
2019-07-11 12:10:00,39.95,39.97,39.85,39.95,263655.0,36.6484,36.6667,36.5567,36.6484,263655.0
2019-07-11 12:20:00,39.95,40.06,39.94,40.02,151073.0,36.6484,36.7493,36.6392,36.7126,151073.0
2019-07-11 12:30:00,40.02,40.05,40.02,40.05,83357.0,36.7126,36.7401,36.7126,36.7401,83357.0
2019-07-11 12:40:00,40.05,40.1,40.0,40.02,163107.0,36.7401,36.786,36.6943,36.7126,163107.0
2019-07-11 12:50:00,40.02,40.05,40.01,40.02,68782.0,36.7126,36.7401,36.7034,36.7126,68782.0
2019-07-11 13:00:00,40.02,40.19,40.02,40.1,214589.0,36.7126,36.8686,36.7126,36.786,214589.0
2019-07-11 13:10:00,40.1,40.15,40.08,40.15,88589.0,36.786,36.8319,36.7676,36.8319,88589.0
2019-07-11 13:20:00,40.15,40.15,40.09,40.11,66310.0,36.8319,36.8319,36.7768,36.7952,66310.0
2019-07-11 13:30:00,40.11,40.25,40.1,40.25,162671.0,36.7952,36.9236,36.786,36.9236,162671.0
2019-07-11 13:40:00,40.25,40.31,40.22,40.31,125769.0,36.9236,36.9786,36.8961,36.9786,125769.0
2019-07-11 13:50:00,40.32,40.38,40.29,40.32,139936.0,36.9878,37.0428,36.9603,36.9878,139936.0
2019-07-11 14:00:00,40.31,40.33,40.26,40.3,97050.0,36.9786,36.997,36.9328,36.9695,97050.0
2019-07-11 14:10:00,40.3,40.34,40.25,40.27,113097.0,36.9695,37.0062,36.9236,36.9419,113097.0
2019-07-11 14:20:00,40.27,40.3,40.25,40.28,109720.0,36.9419,36.9695,36.9236,36.9511,109720.0
2019-07-11 14:30:00,40.29,40.39,40.26,40.36,82346.0,36.9603,37.052,36.9328,37.0245,82346.0
2019-07-11 14:40:00,40.36,40.48,40.34,40.44,444781.0,37.0245,37.1346,37.0062,37.0979,444781.0
2019-07-11 14:50:00,40.44,40.53,40.43,40.49,120721.0,37.0979,37.1805,37.0887,37.1438,120721.0
2019-07-11 15:00:00,40.48,40.52,40.44,40.46,150619.0,37.1346,37.1713,37.0979,37.1162,150619.0
2019-07-11 15:10:00,40.45,40.53,40.45,40.52,85491.0,37.1071,37.1805,37.1071,37.1713,85491.0
2019-07-11 15:20:00,40.52,40.54,40.49,40.52,74474.0,37.1713,37.1896,37.1438,37.1713,74474.0
2019-07-11 15:30:00,40.52,40.53,40.35,40.41,168183.0,37.1713,37.1805,37.0153,37.0704,168183.0
2019-07-11 15:40:00,40.41,40.51,40.38,40.5,134926.0,37.0704,37.1621,37.0428,37.1529,134926.0
2019-07-11 15:50:00,40.49,40.54,40.42,40.46,489993.0,37.1438,37.1896,37.0795,37.1162,489993.0
2019-07-12 09:30:00,40.25,40.33,40.06,40.21,505925.0,36.9236,36.997,36.7493,36.8869,505925.0
2019-07-12 09:40:00,40.21,40.27,39.97,39.98,236048.0,36.8869,36.9419,36.6667,36.6759,236048.0
2019-07-12 09:50:00,39.99,40.06,39.94,40.02,221471.0,36.6851,36.7493,36.6392,36.7126,221471.0
2019-07-12 10:00:00,40.02,40.08,39.96,40.05,218166.0,36.7126,36.7676,36.6576,36.7401,218166.0
2019-07-12 10:10:00,40.05,40.12,39.96,40.08,359054.0,36.7401,36.8043,36.6576,36.7676,359054.0
2019-07-12 10:20:00,40.08,40.2,40.07,40.1,446576.0,36.7676,36.8777,36.7585,36.786,446576.0
2019-07-12 10:30:00,40.11,40.19,40.09,40.13,80666.0,36.7952,36.8686,36.7768,36.8135,80666.0
2019-07-12 10:40:00,40.13,40.13,40.05,40.08,116993.0,36.8135,36.8135,36.7401,36.7676,116993.0
2019-07-12 10:50:00,40.08,40.1,39.9,39.91,151001.0,36.7676,36.786,36.6025,36.6117,151001.0
2019-07-12 11:00:00,39.92,39.98,39.9,39.94,129240.0,36.6209,36.6759,36.6025,36.6392,129240.0
2019-07-12 11:10:00,39.93,40.01,39.92,40.0,121814.0,36.63,36.7034,36.6209,36.6943,121814.0
2019-07-12 11:20:00,40.0,40.02,39.93,39.99,122826.0,36.6943,36.7126,36.63,36.6851,122826.0
2019-07-12 11:30:00,40.0,40.04,39.93,39.99,587076.0,36.6943,36.7309,36.63,36.6851,587076.0
2019-07-12 11:40:00,40.0,40.09,39.99,40.08,126074.0,36.6943,36.7768,36.6851,36.7676,126074.0
2019-07-12 11:50:00,40.08,40.08,39.99,40.03,72288.0,36.7676,36.7676,36.6851,36.7218,72288.0
2019-07-12 12:00:00,40.02,40.1,40.01,40.1,59044.0,36.7126,36.786,36.7034,36.786,59044.0
2019-07-12 12:10:00,40.09,40.1,40.03,40.03,75595.0,36.7768,36.786,36.7218,36.7218,75595.0
2019-07-12 12:20:00,40.03,40.05,39.98,40.01,60585.0,36.7218,36.7401,36.6759,36.7034,60585.0
2019-07-12 12:30:00,40.01,40.08,40.01,40.06,205499.0,36.7034,36.7676,36.7034,36.7493,205499.0
2019-07-12 12:40:00,40.06,40.16,40.04,40.15,105734.0,36.7493,36.841,36.7309,36.8319,105734.0
2019-07-12 12:50:00,40.15,40.16,40.12,40.13,50292.0,36.8319,36.841,36.8043,36.8135,50292.0
2019-07-12 13:00:00,40.12,40.18,40.1,40.18,109237.0,36.8043,36.8594,36.786,36.8594,109237.0
2019-07-12 13:10:00,40.18,40.23,40.16,40.2,96889.0,36.8594,36.9052,36.841,36.8777,96889.0
2019-07-12 13:20:00,40.19,40.22,40.17,40.19,48619.0,36.8686,36.8961,36.8502,36.8686,48619.0
2019-07-12 13:30:00,40.2,40.2,40.14,40.15,67480.0,36.8777,36.8777,36.8227,36.8319,67480.0
2019-07-12 13:40:00,40.15,40.21,40.14,40.16,77816.0,36.8319,36.8869,36.8227,36.841,77816.0
2019-07-12 13:50:00,40.15,40.2,40.15,40.16,59814.0,36.8319,36.8777,36.8319,36.841,59814.0
2019-07-12 14:00:00,40.16,40.19,40.14,40.18,63616.0,36.841,36.8686,36.8227,36.8594,63616.0
2019-07-12 14:10:00,40.17,40.25,40.15,40.24,87400.0,36.8502,36.9236,36.8319,36.9144,87400.0
2019-07-12 14:20:00,40.24,40.29,40.23,40.25,132993.0,36.9144,36.9603,36.9052,36.9236,132993.0
2019-07-12 14:30:00,40.24,40.3,40.23,40.29,144955.0,36.9144,36.9695,36.9052,36.9603,144955.0
2019-07-12 14:40:00,40.3,40.3,40.19,40.23,128929.0,36.9695,36.9695,36.8686,36.9052,128929.0
2019-07-12 14:50:00,40.23,40.24,40.21,40.23,120611.0,36.9052,36.9144,36.8869,36.9052,120611.0
2019-07-12 15:00:00,40.24,40.26,40.22,40.26,167284.0,36.9144,36.9328,36.8961,36.9328,167284.0
2019-07-12 15:10:00,40.26,40.35,40.24,40.35,271042.0,36.9328,37.0153,36.9144,37.0153,271042.0
2019-07-12 15:20:00,40.35,40.37,40.29,40.29,152653.0,37.0153,37.0337,36.9603,36.9603,152653.0
2019-07-12 15:30:00,40.29,40.35,40.28,40.31,154923.0,36.9603,37.0153,36.9511,36.9786,154923.0
2019-07-12 15:40:00,40.32,40.34,40.24,40.26,215969.0,36.9878,37.0062,36.9144,36.9328,215969.0
2019-07-12 15:50:00,40.26,40.33,40.01,40.03,1536888.0,36.9328,36.997,36.7034,36.7218,1536888.0
2019-07-15 09:30:00,40.2,40.33,39.87,40.17,266992.0,36.8777,36.997,36.575,36.8502,266992.0
2019-07-15 09:40:00,40.18,40.22,40.05,40.11,95839.0,36.8594,36.8961,36.7401,36.7952,95839.0
2019-07-15 09:50:00,40.1,40.1,39.91,39.94,74729.0,36.786,36.786,36.6117,36.6392,74729.0
2019-07-15 10:00:00,39.94,40.06,39.9,40.02,104223.0,36.6392,36.7493,36.6025,36.7126,104223.0
2019-07-15 10:10:00,40.01,40.1,39.94,40.07,105197.0,36.7034,36.786,36.6392,36.7585,105197.0
2019-07-15 10:20:00,40.05,40.11,40.03,40.08,64306.0,36.7401,36.7952,36.7218,36.7676,64306.0
2019-07-15 10:30:00,40.09,40.3,40.07,40.26,259702.0,36.7768,36.9695,36.7585,36.9328,259702.0
2019-07-15 10:40:00,40.26,40.31,40.13,40.13,120778.0,36.9328,36.9786,36.8135,36.8135,120778.0
2019-07-15 10:50:00,40.14,40.18,40.11,40.15,148040.0,36.8227,36.8594,36.7952,36.8319,148040.0
2019-07-15 11:00:00,40.15,40.16,40.08,40.12,142602.0,36.8319,36.841,36.7676,36.8043,142602.0
2019-07-15 11:10:00,40.12,40.16,40.09,40.13,88329.0,36.8043,36.841,36.7768,36.8135,88329.0
2019-07-15 11:20:00,40.12,40.16,40.09,40.09,48984.0,36.8043,36.841,36.7768,36.7768,48984.0
2019-07-15 11:30:00,40.1,40.11,40.05,40.06,58033.0,36.786,36.7952,36.7401,36.7493,58033.0
2019-07-15 11:40:00,40.07,40.09,40.04,40.08,88304.0,36.7585,36.7768,36.7309,36.7676,88304.0
2019-07-15 11:50:00,40.08,40.09,40.06,40.09,56083.0,36.7676,36.7768,36.7493,36.7768,56083.0
2019-07-15 12:00:00,40.09,40.1,40.06,40.08,42403.0,36.7768,36.786,36.7493,36.7676,42403.0
2019-07-15 12:10:00,40.08,42.13,40.04,40.52,612882.0,36.7676,38.6482,36.7309,37.1713,612882.0
2019-07-15 12:20:00,40.52,41.04,40.46,40.93,962471.0,37.1713,37.6483,37.1162,37.5474,962471.0
2019-07-15 12:30:00,40.94,41.08,40.85,41.04,710457.0,37.5566,37.685,37.474,37.6483,710457.0
2019-07-15 12:40:00,41.04,41.07,40.9,40.91,214815.0,37.6483,37.6758,37.5199,37.529,214815.0
2019-07-15 12:50:00,40.91,40.94,40.79,40.87,353840.0,37.529,37.5566,37.419,37.4924,353840.0
2019-07-15 13:00:00,40.85,40.86,40.77,40.81,145093.0,37.474,37.4832,37.4006,37.4373,145093.0
2019-07-15 13:10:00,40.81,40.83,40.66,40.66,179141.0,37.4373,37.4557,37.2997,37.2997,179141.0
2019-07-15 13:20:00,40.66,40.66,40.54,40.58,88373.0,37.2997,37.2997,37.1896,37.2263,88373.0
2019-07-15 13:30:00,40.58,40.58,40.47,40.49,113626.0,37.2263,37.2263,37.1254,37.1438,113626.0
2019-07-15 13:40:00,40.49,40.56,40.48,40.5,72563.0,37.1438,37.208,37.1346,37.1529,72563.0
2019-07-15 13:50:00,40.49,40.54,40.44,40.46,59333.0,37.1438,37.1896,37.0979,37.1162,59333.0
2019-07-15 14:00:00,40.46,40.48,40.35,40.47,100609.0,37.1162,37.1346,37.0153,37.1254,100609.0
2019-07-15 14:10:00,40.48,40.5,40.44,40.49,52724.0,37.1346,37.1529,37.0979,37.1438,52724.0
2019-07-15 14:20:00,40.49,40.51,40.45,40.49,63601.0,37.1438,37.1621,37.1071,37.1438,63601.0
2019-07-15 14:30:00,40.49,40.52,40.48,40.48,86354.0,37.1438,37.1713,37.1346,37.1346,86354.0
2019-07-15 14:40:00,40.48,40.49,40.36,40.4,112189.0,37.1346,37.1438,37.0245,37.0612,112189.0
2019-07-15 14:50:00,40.39,40.45,40.39,40.43,55852.0,37.052,37.1071,37.052,37.0887,55852.0
2019-07-15 15:00:00,40.44,40.44,40.3,40.36,110168.0,37.0979,37.0979,36.9695,37.0245,110168.0
2019-07-15 15:10:00,40.35,40.36,40.26,40.3,75481.0,37.0153,37.0245,36.9328,36.9695,75481.0
2019-07-15 15:20:00,40.29,40.32,40.26,40.29,80083.0,36.9603,36.9878,36.9328,36.9603,80083.0
2019-07-15 15:30:00,40.29,40.33,40.11,40.14,250807.0,36.9603,36.997,36.7952,36.8227,250807.0
2019-07-15 15:40:00,40.14,40.31,40.13,40.27,270796.0,36.8227,36.9786,36.8135,36.9419,270796.0
2019-07-15 15:50:00,40.27,40.35,40.24,40.28,617339.0,36.9419,37.0153,36.9144,36.9511,617339.0
2019-07-16 09:30:00,41.0,42.14,40.9,41.87,1604721.0,37.6116,38.6574,37.5199,38.4097,1604721.0
2019-07-16 09:40:00,41.84,42.1,41.72,41.87,750339.0,38.3822,38.6207,38.2721,38.4097,750339.0
2019-07-16 09:50:00,41.88,41.95,41.69,41.79,690095.0,38.4189,38.4831,38.2446,38.3363,690095.0
2019-07-16 10:00:00,41.79,42.07,41.78,41.91,702908.0,38.3363,38.5932,38.3271,38.4464,702908.0
2019-07-16 10:10:00,41.91,41.97,41.62,41.69,250558.0,38.4464,38.5014,38.1804,38.2446,250558.0
2019-07-16 10:20:00,41.69,41.84,41.56,41.67,520717.0,38.2446,38.3822,38.1253,38.2262,520717.0
2019-07-16 10:30:00,41.69,41.91,41.62,41.69,153682.0,38.2446,38.4464,38.1804,38.2446,153682.0
2019-07-16 10:40:00,41.7,41.79,41.42,41.42,247728.0,38.2538,38.3363,37.9969,37.9969,247728.0
2019-07-16 10:50:00,41.44,41.44,41.18,41.32,274397.0,38.0152,38.0152,37.7767,37.9052,274397.0
2019-07-16 11:00:00,41.31,41.7,41.3,41.66,441856.0,37.896,38.2538,37.8868,38.2171,441856.0
2019-07-16 11:10:00,41.65,41.75,41.44,41.51,216679.0,38.2079,38.2996,38.0152,38.0795,216679.0
2019-07-16 11:20:00,41.51,41.61,41.48,41.6,194003.0,38.0795,38.1712,38.0519,38.162,194003.0
2019-07-16 11:30:00,41.61,41.66,41.58,41.63,143042.0,38.1712,38.2171,38.1437,38.1895,143042.0
2019-07-16 11:40:00,41.62,41.66,41.53,41.59,134120.0,38.1804,38.2171,38.0978,38.1529,134120.0
2019-07-16 11:50:00,41.59,41.7,41.55,41.57,133264.0,38.1529,38.2538,38.1162,38.1345,133264.0
2019-07-16 12:00:00,41.57,41.66,41.49,41.52,158836.0,38.1345,38.2171,38.0611,38.0886,158836.0
2019-07-16 12:10:00,41.53,41.56,41.37,41.38,207887.0,38.0978,38.1253,37.951,37.9602,207887.0
2019-07-16 12:20:00,41.38,41.53,41.37,41.49,234707.0,37.9602,38.0978,37.951,38.0611,234707.0
2019-07-16 12:30:00,41.49,41.68,41.46,41.58,222156.0,38.0611,38.2354,38.0336,38.1437,222156.0
2019-07-16 12:40:00,41.59,41.6,41.49,41.55,202016.0,38.1529,38.162,38.0611,38.1162,202016.0
2019-07-16 12:50:00,41.55,41.55,41.39,41.45,253570.0,38.1162,38.1162,37.9694,38.0244,253570.0
2019-07-16 13:00:00,41.45,41.62,41.26,41.51,286835.0,38.0244,38.1804,37.8501,38.0795,286835.0
2019-07-16 13:10:00,41.5,41.52,41.4,41.46,104834.0,38.0703,38.0886,37.9786,38.0336,104834.0
2019-07-16 13:20:00,41.45,41.59,41.44,41.57,106023.0,38.0244,38.1529,38.0152,38.1345,106023.0
2019-07-16 13:30:00,41.57,41.65,41.56,41.58,236766.0,38.1345,38.2079,38.1253,38.1437,236766.0
2019-07-16 13:40:00,41.58,41.61,41.41,41.45,170180.0,38.1437,38.1712,37.9877,38.0244,170180.0
2019-07-16 13:50:00,41.44,41.54,41.37,41.52,241205.0,38.0152,38.107,37.951,38.0886,241205.0
2019-07-16 14:00:00,41.52,41.77,41.52,41.71,263371.0,38.0886,38.318,38.0886,38.2629,263371.0
2019-07-16 14:10:00,41.71,41.77,41.63,41.66,241218.0,38.2629,38.318,38.1895,38.2171,241218.0
2019-07-16 14:20:00,41.65,41.7,41.64,41.69,212884.0,38.2079,38.2538,38.1987,38.2446,212884.0
2019-07-16 14:30:00,41.68,41.72,41.62,41.68,234225.0,38.2354,38.2721,38.1804,38.2354,234225.0
2019-07-16 14:40:00,41.68,41.75,41.66,41.69,230695.0,38.2354,38.2996,38.2171,38.2446,230695.0
2019-07-16 14:50:00,41.69,41.69,41.57,41.63,283676.0,38.2446,38.2446,38.1345,38.1895,283676.0
2019-07-16 15:00:00,41.63,41.64,41.57,41.61,229334.0,38.1895,38.1987,38.1345,38.1712,229334.0
2019-07-16 15:10:00,41.62,41.66,41.59,41.61,299370.0,38.1804,38.2171,38.1529,38.1712,299370.0
2019-07-16 15:20:00,41.6,41.65,41.55,41.59,479871.0,38.162,38.2079,38.1162,38.1529,479871.0
2019-07-16 15:30:00,41.59,41.71,41.56,41.69,479123.0,38.1529,38.2629,38.1253,38.2446,479123.0
2019-07-16 15:40:00,41.68,41.74,41.6,41.72,640787.0,38.2354,38.2905,38.162,38.2721,640787.0
2019-07-16 15:50:00,41.72,41.75,41.6,41.64,1591106.0,38.2721,38.2996,38.162,38.1987,1591106.0
2019-07-17 09:30:00,41.46,41.61,41.34,41.4,224492.0,38.0336,38.1712,37.9235,37.9786,224492.0
2019-07-17 09:40:00,41.39,41.44,40.91,41.04,250828.0,37.9694,38.0152,37.529,37.6483,250828.0
2019-07-17 09:50:00,41.05,41.14,40.98,41.09,190446.0,37.6575,37.74,37.5933,37.6942,190446.0
2019-07-17 10:00:00,41.09,41.1,40.9,40.91,243510.0,37.6942,37.7033,37.5199,37.529,243510.0
2019-07-17 10:10:00,40.93,40.95,40.83,40.88,152769.0,37.5474,37.5657,37.4557,37.5015,152769.0
2019-07-17 10:20:00,40.88,41.02,40.82,40.97,118559.0,37.5015,37.63,37.4465,37.5841,118559.0
2019-07-17 10:30:00,40.97,40.97,40.87,40.92,139574.0,37.5841,37.5841,37.4924,37.5382,139574.0
2019-07-17 10:40:00,40.92,40.92,40.8,40.85,141276.0,37.5382,37.5382,37.4281,37.474,141276.0
2019-07-17 10:50:00,40.85,40.95,40.81,40.95,148371.0,37.474,37.5657,37.4373,37.5657,148371.0
2019-07-17 11:00:00,40.94,41.02,40.91,41.0,117836.0,37.5566,37.63,37.529,37.6116,117836.0
2019-07-17 11:10:00,41.0,41.22,40.99,41.2,204112.0,37.6116,37.8134,37.6024,37.7951,204112.0
2019-07-17 11:20:00,41.19,41.31,41.16,41.25,111139.0,37.7859,37.896,37.7584,37.8409,111139.0
2019-07-17 11:30:00,41.24,41.37,41.23,41.35,133879.0,37.8318,37.951,37.8226,37.9327,133879.0
2019-07-17 11:40:00,41.34,41.48,41.33,41.46,108601.0,37.9235,38.0519,37.9143,38.0336,108601.0
2019-07-17 11:50:00,41.46,41.5,41.44,41.47,129069.0,38.0336,38.0703,38.0152,38.0428,129069.0
2019-07-17 12:00:00,41.46,41.51,41.43,41.46,100916.0,38.0336,38.0795,38.0061,38.0336,100916.0
2019-07-17 12:10:00,41.45,41.46,41.24,41.27,108075.0,38.0244,38.0336,37.8318,37.8593,108075.0
2019-07-17 12:20:00,41.27,41.29,41.2,41.23,109779.0,37.8593,37.8776,37.7951,37.8226,109779.0
2019-07-17 12:30:00,41.23,41.29,41.18,41.27,113322.0,37.8226,37.8776,37.7767,37.8593,113322.0
2019-07-17 12:40:00,41.27,41.3,41.24,41.25,56105.0,37.8593,37.8868,37.8318,37.8409,56105.0
2019-07-17 12:50:00,41.25,41.27,41.18,41.19,78755.0,37.8409,37.8593,37.7767,37.7859,78755.0
2019-07-17 13:00:00,41.18,41.26,41.16,41.25,58343.0,37.7767,37.8501,37.7584,37.8409,58343.0
2019-07-17 13:10:00,41.25,41.26,41.21,41.24,58883.0,37.8409,37.8501,37.8043,37.8318,58883.0
2019-07-17 13:20:00,41.24,41.25,41.12,41.13,49789.0,37.8318,37.8409,37.7217,37.7309,49789.0
2019-07-17 13:30:00,41.14,41.18,41.11,41.12,74079.0,37.74,37.7767,37.7125,37.7217,74079.0
2019-07-17 13:40:00,41.11,41.23,41.11,41.2,70581.0,37.7125,37.8226,37.7125,37.7951,70581.0
2019-07-17 13:50:00,41.19,41.19,41.11,41.13,69330.0,37.7859,37.7859,37.7125,37.7309,69330.0
2019-07-17 14:00:00,41.13,41.15,41.1,41.12,79861.0,37.7309,37.7492,37.7033,37.7217,79861.0
2019-07-17 14:10:00,41.11,41.12,41.05,41.09,77992.0,37.7125,37.7217,37.6575,37.6942,77992.0
2019-07-17 14:20:00,41.09,41.13,41.04,41.09,93706.0,37.6942,37.7309,37.6483,37.6942,93706.0
2019-07-17 14:30:00,41.09,41.16,41.09,41.11,87931.0,37.6942,37.7584,37.6942,37.7125,87931.0
2019-07-17 14:40:00,41.11,41.12,41.07,41.12,93223.0,37.7125,37.7217,37.6758,37.7217,93223.0
2019-07-17 14:50:00,41.12,41.17,41.07,41.11,176389.0,37.7217,37.7676,37.6758,37.7125,176389.0
2019-07-17 15:00:00,41.1,41.1,40.98,41.05,108750.0,37.7033,37.7033,37.5933,37.6575,108750.0
2019-07-17 15:10:00,41.04,41.1,41.02,41.09,90610.0,37.6483,37.7033,37.63,37.6942,90610.0
2019-07-17 15:20:00,41.09,41.1,41.0,41.0,121699.0,37.6942,37.7033,37.6116,37.6116,121699.0
2019-07-17 15:30:00,41.01,41.08,40.97,41.06,332170.0,37.6208,37.685,37.5841,37.6667,332170.0
2019-07-17 15:40:00,41.06,41.2,41.05,41.19,334379.0,37.6667,37.7951,37.6575,37.7859,334379.0
2019-07-17 15:50:00,41.19,41.31,41.19,41.2,1100019.0,37.7859,37.896,37.7859,37.7951,1100019.0
2019-07-18 09:30:00,41.31,41.64,41.15,41.57,463604.0,37.896,38.1987,37.7492,38.1345,463604.0
2019-07-18 09:40:00,41.56,41.59,41.36,41.37,174586.0,38.1253,38.1529,37.9419,37.951,174586.0
2019-07-18 09:50:00,41.37,41.44,41.3,41.38,171008.0,37.951,38.0152,37.8868,37.9602,171008.0
2019-07-18 10:00:00,41.38,41.4,41.3,41.34,138565.0,37.9602,37.9786,37.8868,37.9235,138565.0
2019-07-18 10:10:00,41.34,41.43,41.32,41.41,166299.0,37.9235,38.0061,37.9052,37.9877,166299.0
2019-07-18 10:20:00,41.4,41.46,41.34,41.46,198570.0,37.9786,38.0336,37.9235,38.0336,198570.0
2019-07-18 10:30:00,41.46,41.49,41.4,41.4,114825.0,38.0336,38.0611,37.9786,37.9786,114825.0
2019-07-18 10:40:00,41.41,41.58,41.37,41.56,347725.0,37.9877,38.1437,37.951,38.1253,347725.0
2019-07-18 10:50:00,41.57,41.59,41.51,41.54,142690.0,38.1345,38.1529,38.0795,38.107,142690.0
2019-07-18 11:00:00,41.54,41.67,41.52,41.64,161811.0,38.107,38.2262,38.0886,38.1987,161811.0
2019-07-18 11:10:00,41.64,41.69,41.59,41.66,372898.0,38.1987,38.2446,38.1529,38.2171,372898.0
2019-07-18 11:20:00,41.66,41.67,41.51,41.52,228907.0,38.2171,38.2262,38.0795,38.0886,228907.0
2019-07-18 11:30:00,41.52,41.54,41.47,41.48,117032.0,38.0886,38.107,38.0428,38.0519,117032.0
2019-07-18 11:40:00,41.47,41.55,41.46,41.51,148550.0,38.0428,38.1162,38.0336,38.0795,148550.0
2019-07-18 11:50:00,41.51,41.67,41.5,41.66,147375.0,38.0795,38.2262,38.0703,38.2171,147375.0
2019-07-18 12:00:00,41.67,41.68,41.59,41.66,170627.0,38.2262,38.2354,38.1529,38.2171,170627.0
2019-07-18 12:10:00,41.66,41.7,41.63,41.7,95712.0,38.2171,38.2538,38.1895,38.2538,95712.0
2019-07-18 12:20:00,41.7,41.82,41.69,41.8,156838.0,38.2538,38.3638,38.2446,38.3455,156838.0
2019-07-18 12:30:00,41.8,41.88,41.79,41.85,103115.0,38.3455,38.4189,38.3363,38.3914,103115.0
2019-07-18 12:40:00,41.86,41.96,41.84,41.95,188244.0,38.4005,38.4923,38.3822,38.4831,188244.0
2019-07-18 12:50:00,41.95,41.98,41.84,41.84,183662.0,38.4831,38.5106,38.3822,38.3822,183662.0
2019-07-18 13:00:00,41.83,41.97,41.79,41.95,224039.0,38.373,38.5014,38.3363,38.4831,224039.0
2019-07-18 13:10:00,41.95,42.05,41.94,42.03,179611.0,38.4831,38.5748,38.4739,38.5565,179611.0
2019-07-18 13:20:00,42.02,42.09,42.01,42.04,156765.0,38.5473,38.6115,38.5381,38.5657,156765.0
2019-07-18 13:30:00,42.04,42.07,41.99,41.99,200277.0,38.5657,38.5932,38.5198,38.5198,200277.0
2019-07-18 13:40:00,42.0,42.03,41.93,41.97,200584.0,38.529,38.5565,38.4648,38.5014,200584.0
2019-07-18 13:50:00,41.97,42.02,41.95,41.98,124991.0,38.5014,38.5473,38.4831,38.5106,124991.0
2019-07-18 14:00:00,41.97,42.07,41.96,42.05,164458.0,38.5014,38.5932,38.4923,38.5748,164458.0
2019-07-18 14:10:00,42.06,42.07,41.88,41.94,196918.0,38.584,38.5932,38.4189,38.4739,196918.0
2019-07-18 14:20:00,41.94,41.94,41.82,41.84,165497.0,38.4739,38.4739,38.3638,38.3822,165497.0
2019-07-18 14:30:00,41.83,41.85,41.78,41.82,175927.0,38.373,38.3914,38.3271,38.3638,175927.0
2019-07-18 14:40:00,41.82,41.83,41.75,41.76,232742.0,38.3638,38.373,38.2996,38.3088,232742.0
2019-07-18 14:50:00,41.76,41.76,41.65,41.7,281596.0,38.3088,38.3088,38.2079,38.2538,281596.0
2019-07-18 15:00:00,41.7,41.76,41.67,41.7,245374.0,38.2538,38.3088,38.2262,38.2538,245374.0
2019-07-18 15:10:00,41.71,41.73,41.47,41.48,357604.0,38.2629,38.2813,38.0428,38.0519,357604.0
2019-07-18 15:20:00,41.48,41.57,41.44,41.57,278612.0,38.0519,38.1345,38.0152,38.1345,278612.0
2019-07-18 15:30:00,41.56,41.58,41.47,41.52,320943.0,38.1253,38.1437,38.0428,38.0886,320943.0
2019-07-18 15:40:00,41.52,41.59,41.49,41.52,357834.0,38.0886,38.1529,38.0611,38.0886,357834.0
2019-07-18 15:50:00,41.51,41.56,41.47,41.48,922289.0,38.0795,38.1253,38.0428,38.0519,922289.0
2019-07-19 09:30:00,41.75,41.98,41.65,41.95,455254.0,38.2996,38.5106,38.2079,38.4831,455254.0
2019-07-19 09:40:00,41.96,42.04,41.85,41.87,142186.0,38.4923,38.5657,38.3914,38.4097,142186.0
2019-07-19 09:50:00,41.87,41.87,41.66,41.72,248484.0,38.4097,38.4097,38.2171,38.2721,248484.0
2019-07-19 10:00:00,41.74,41.79,41.63,41.77,211284.0,38.2905,38.3363,38.1895,38.318,211284.0
2019-07-19 10:10:00,41.76,41.85,41.72,41.84,108944.0,38.3088,38.3914,38.2721,38.3822,108944.0
2019-07-19 10:20:00,41.84,41.99,41.83,41.99,126580.0,38.3822,38.5198,38.373,38.5198,126580.0
2019-07-19 10:30:00,42.0,42.06,41.98,42.02,98761.0,38.529,38.584,38.5106,38.5473,98761.0
2019-07-19 10:40:00,42.01,42.08,41.98,42.01,73736.0,38.5381,38.6024,38.5106,38.5381,73736.0
2019-07-19 10:50:00,42.01,42.14,41.96,42.12,151283.0,38.5381,38.6574,38.4923,38.639,151283.0
2019-07-19 11:00:00,42.11,42.26,42.1,42.21,124247.0,38.6299,38.7675,38.6207,38.7216,124247.0
2019-07-19 11:10:00,42.21,42.48,42.17,42.48,338659.0,38.7216,38.9693,38.6849,38.9693,338659.0
2019-07-19 11:20:00,42.48,43.04,42.46,42.93,1079547.0,38.9693,39.483,38.951,39.3821,1079547.0
2019-07-19 11:30:00,42.92,43.03,42.6,42.61,716244.0,39.3729,39.4738,39.0794,39.0886,716244.0
2019-07-19 11:40:00,42.6,42.67,42.57,42.64,363847.0,39.0794,39.1436,39.0519,39.1161,363847.0
2019-07-19 11:50:00,42.63,42.68,42.55,42.59,209952.0,39.1069,39.1528,39.0335,39.0702,209952.0
2019-07-19 12:00:00,42.59,42.72,42.55,42.7,190596.0,39.0702,39.1895,39.0335,39.1711,190596.0
2019-07-19 12:10:00,42.7,42.75,42.69,42.72,130249.0,39.1711,39.217,39.1619,39.1895,130249.0
2019-07-19 12:20:00,42.72,42.77,42.65,42.73,125408.0,39.1895,39.2353,39.1252,39.1986,125408.0
2019-07-19 12:30:00,42.72,42.78,42.68,42.76,175186.0,39.1895,39.2445,39.1528,39.2262,175186.0
2019-07-19 12:40:00,42.76,42.78,42.62,42.69,150093.0,39.2262,39.2445,39.0977,39.1619,150093.0
2019-07-19 12:50:00,42.68,42.69,42.59,42.65,87568.0,39.1528,39.1619,39.0702,39.1252,87568.0
2019-07-19 13:00:00,42.65,42.67,42.59,42.65,84973.0,39.1252,39.1436,39.0702,39.1252,84973.0
2019-07-19 13:10:00,42.65,42.69,42.62,42.64,68255.0,39.1252,39.1619,39.0977,39.1161,68255.0
2019-07-19 13:20:00,42.64,42.68,42.63,42.66,59532.0,39.1161,39.1528,39.1069,39.1344,59532.0
2019-07-19 13:30:00,42.65,42.66,42.56,42.59,131589.0,39.1252,39.1344,39.0427,39.0702,131589.0
2019-07-19 13:40:00,42.59,42.64,42.53,42.64,116658.0,39.0702,39.1161,39.0152,39.1161,116658.0
2019-07-19 13:50:00,42.64,42.74,42.63,42.73,119655.0,39.1161,39.2078,39.1069,39.1986,119655.0
2019-07-19 14:00:00,42.73,42.75,42.69,42.71,151768.0,39.1986,39.217,39.1619,39.1803,151768.0
2019-07-19 14:10:00,42.71,42.83,42.71,42.76,200984.0,39.1803,39.2904,39.1803,39.2262,200984.0
2019-07-19 14:20:00,42.76,42.84,42.76,42.81,137275.0,39.2262,39.2995,39.2262,39.272,137275.0
2019-07-19 14:30:00,42.8,42.87,42.72,42.85,294808.0,39.2629,39.3271,39.1895,39.3087,294808.0
2019-07-19 14:40:00,42.85,42.92,42.84,42.91,210092.0,39.3087,39.3729,39.2995,39.3638,210092.0
2019-07-19 14:50:00,42.91,42.96,42.82,42.88,244059.0,39.3638,39.4096,39.2812,39.3362,244059.0
2019-07-19 15:00:00,42.89,42.89,42.76,42.8,286217.0,39.3454,39.3454,39.2262,39.2629,286217.0
2019-07-19 15:10:00,42.8,42.81,42.71,42.78,194362.0,39.2629,39.272,39.1803,39.2445,194362.0
2019-07-19 15:20:00,42.78,42.86,42.73,42.82,193439.0,39.2445,39.3179,39.1986,39.2812,193439.0
2019-07-19 15:30:00,42.83,42.87,42.73,42.85,467570.0,39.2904,39.3271,39.1986,39.3087,467570.0
2019-07-19 15:40:00,42.85,42.9,42.74,42.76,626199.0,39.3087,39.3546,39.2078,39.2262,626199.0
2019-07-19 15:50:00,42.76,42.86,42.71,42.73,1365389.0,39.2262,39.3179,39.1803,39.1986,1365389.0
2019-07-22 09:30:00,42.76,43.33,42.72,43.26,486465.0,39.2262,39.7491,39.1895,39.6848,486465.0
2019-07-22 09:40:00,43.24,43.38,43.19,43.31,360701.0,39.6665,39.7949,39.6206,39.7307,360701.0
2019-07-22 09:50:00,43.3,43.45,42.92,43.02,230690.0,39.7215,39.8591,39.3729,39.4647,230690.0
2019-07-22 10:00:00,43.02,43.13,42.91,43.09,196508.0,39.4647,39.5656,39.3638,39.5289,196508.0
2019-07-22 10:10:00,43.1,43.12,42.99,43.01,140007.0,39.5381,39.5564,39.4371,39.4555,140007.0
2019-07-22 10:20:00,43.01,43.04,42.88,42.95,120563.0,39.4555,39.483,39.3362,39.4005,120563.0
2019-07-22 10:30:00,42.95,42.95,42.78,42.81,162157.0,39.4005,39.4005,39.2445,39.272,162157.0
2019-07-22 10:40:00,42.82,42.82,42.56,42.58,195454.0,39.2812,39.2812,39.0427,39.061,195454.0
2019-07-22 10:50:00,42.57,42.73,42.56,42.73,116160.0,39.0519,39.1986,39.0427,39.1986,116160.0
2019-07-22 11:00:00,42.73,42.87,42.72,42.78,156540.0,39.1986,39.3271,39.1895,39.2445,156540.0
2019-07-22 11:10:00,42.77,42.83,42.71,42.76,100485.0,39.2353,39.2904,39.1803,39.2262,100485.0
2019-07-22 11:20:00,42.77,42.77,42.68,42.75,113151.0,39.2353,39.2353,39.1528,39.217,113151.0
2019-07-22 11:30:00,42.75,42.9,42.74,42.86,165397.0,39.217,39.3546,39.2078,39.3179,165397.0
2019-07-22 11:40:00,42.86,43.0,42.83,42.97,137369.0,39.3179,39.4463,39.2904,39.4188,137369.0
2019-07-22 11:50:00,42.96,43.01,42.92,43.0,90451.0,39.4096,39.4555,39.3729,39.4463,90451.0
2019-07-22 12:00:00,43.01,43.04,42.95,42.98,98070.0,39.4555,39.483,39.4005,39.428,98070.0
2019-07-22 12:10:00,42.98,43.06,42.93,43.05,90129.0,39.428,39.5014,39.3821,39.4922,90129.0
2019-07-22 12:20:00,43.04,43.11,43.03,43.05,104144.0,39.483,39.5472,39.4738,39.4922,104144.0
2019-07-22 12:30:00,43.05,43.1,42.97,43.07,107815.0,39.4922,39.5381,39.4188,39.5105,107815.0
2019-07-22 12:40:00,43.07,43.21,43.03,43.21,120992.0,39.5105,39.639,39.4738,39.639,120992.0
2019-07-22 12:50:00,43.2,43.23,43.17,43.23,111015.0,39.6298,39.6573,39.6023,39.6573,111015.0
2019-07-22 13:00:00,43.22,43.25,43.18,43.24,92672.0,39.6481,39.6757,39.6114,39.6665,92672.0
2019-07-22 13:10:00,43.25,43.26,43.16,43.2,70796.0,39.6757,39.6848,39.5931,39.6298,70796.0
2019-07-22 13:20:00,43.21,43.27,43.21,43.22,80162.0,39.639,39.694,39.639,39.6481,80162.0
2019-07-22 13:30:00,43.21,43.31,43.21,43.3,131806.0,39.639,39.7307,39.639,39.7215,131806.0
2019-07-22 13:40:00,43.3,43.34,43.25,43.25,117685.0,39.7215,39.7582,39.6757,39.6757,117685.0
2019-07-22 13:50:00,43.26,43.33,43.23,43.3,132681.0,39.6848,39.7491,39.6573,39.7215,132681.0
2019-07-22 14:00:00,43.29,43.31,43.27,43.31,126265.0,39.7124,39.7307,39.694,39.7307,126265.0
2019-07-22 14:10:00,43.3,43.38,43.3,43.36,112794.0,39.7215,39.7949,39.7215,39.7766,112794.0
2019-07-22 14:20:00,43.36,43.39,43.32,43.35,107978.0,39.7766,39.8041,39.7399,39.7674,107978.0
2019-07-22 14:30:00,43.35,43.35,43.26,43.28,98234.0,39.7674,39.7674,39.6848,39.7032,98234.0
2019-07-22 14:40:00,43.28,43.29,43.16,43.25,221045.0,39.7032,39.7124,39.5931,39.6757,221045.0
2019-07-22 14:50:00,43.25,43.28,43.13,43.13,160333.0,39.6757,39.7032,39.5656,39.5656,160333.0
2019-07-22 15:00:00,43.13,43.3,43.13,43.26,354457.0,39.5656,39.7215,39.5656,39.6848,354457.0
2019-07-22 15:10:00,43.27,43.27,43.16,43.16,162548.0,39.694,39.694,39.5931,39.5931,162548.0
2019-07-22 15:20:00,43.17,43.17,43.09,43.14,135921.0,39.6023,39.6023,39.5289,39.5748,135921.0
2019-07-22 15:30:00,43.14,43.19,43.08,43.18,226763.0,39.5748,39.6206,39.5197,39.6114,226763.0
2019-07-22 15:40:00,43.18,43.27,43.17,43.24,536509.0,39.6114,39.694,39.6023,39.6665,536509.0
2019-07-22 15:50:00,43.24,43.27,43.16,43.16,759376.0,39.6665,39.694,39.5931,39.5931,759376.0
2019-07-23 09:30:00,43.26,43.52,43.22,43.4,234408.0,39.6848,39.9233,39.6481,39.8133,234408.0
2019-07-23 09:40:00,43.41,43.75,43.4,43.66,519545.0,39.8224,40.1343,39.8133,40.0518,519545.0
2019-07-23 09:50:00,43.66,43.7,43.25,43.44,276029.0,40.0518,40.0885,39.6757,39.85,276029.0
2019-07-23 10:00:00,43.44,43.45,43.26,43.41,225633.0,39.85,39.8591,39.6848,39.8224,225633.0
2019-07-23 10:10:00,43.41,43.5,43.35,43.5,195429.0,39.8224,39.905,39.7674,39.905,195429.0
2019-07-23 10:20:00,43.49,43.65,43.43,43.64,277789.0,39.8958,40.0426,39.8408,40.0334,277789.0
2019-07-23 10:30:00,43.65,43.65,43.55,43.63,155644.0,40.0426,40.0426,39.9509,40.0243,155644.0
2019-07-23 10:40:00,43.63,43.65,43.45,43.54,152503.0,40.0243,40.0426,39.8591,39.9417,152503.0
2019-07-23 10:50:00,43.54,43.66,43.53,43.6,218250.0,39.9417,40.0518,39.9325,39.9967,218250.0
2019-07-23 11:00:00,43.59,43.61,43.47,43.53,126061.0,39.9876,40.0059,39.8775,39.9325,126061.0
2019-07-23 11:10:00,43.54,43.59,43.5,43.56,112064.0,39.9417,39.9876,39.905,39.96,112064.0
2019-07-23 11:20:00,43.55,43.59,43.54,43.58,161346.0,39.9509,39.9876,39.9417,39.9784,161346.0
2019-07-23 11:30:00,43.58,43.58,43.48,43.51,88606.0,39.9784,39.9784,39.8867,39.9142,88606.0
2019-07-23 11:40:00,43.51,43.56,43.47,43.5,111411.0,39.9142,39.96,39.8775,39.905,111411.0
2019-07-23 11:50:00,43.49,43.52,43.46,43.49,128045.0,39.8958,39.9233,39.8683,39.8958,128045.0
2019-07-23 12:00:00,43.48,43.52,43.45,43.45,64999.0,39.8867,39.9233,39.8591,39.8591,64999.0
2019-07-23 12:10:00,43.46,43.52,43.45,43.5,106288.0,39.8683,39.9233,39.8591,39.905,106288.0
2019-07-23 12:20:00,43.5,43.51,43.41,43.44,76512.0,39.905,39.9142,39.8224,39.85,76512.0
2019-07-23 12:30:00,43.44,43.5,43.41,43.47,70028.0,39.85,39.905,39.8224,39.8775,70028.0
2019-07-23 12:40:00,43.47,43.52,43.41,43.42,103785.0,39.8775,39.9233,39.8224,39.8316,103785.0
2019-07-23 12:50:00,43.43,43.45,43.37,43.41,103851.0,39.8408,39.8591,39.7857,39.8224,103851.0
2019-07-23 13:00:00,43.41,43.45,43.38,43.42,183776.0,39.8224,39.8591,39.7949,39.8316,183776.0
2019-07-23 13:10:00,43.43,43.43,43.35,43.38,119873.0,39.8408,39.8408,39.7674,39.7949,119873.0
2019-07-23 13:20:00,43.38,43.48,43.37,43.47,130525.0,39.7949,39.8867,39.7857,39.8775,130525.0
2019-07-23 13:30:00,43.48,43.49,43.38,43.38,83753.0,39.8867,39.8958,39.7949,39.7949,83753.0
2019-07-23 13:40:00,43.38,43.55,43.34,43.36,276035.0,39.7949,39.9509,39.7582,39.7766,276035.0
2019-07-23 13:50:00,43.36,43.47,43.34,43.45,111162.0,39.7766,39.8775,39.7582,39.8591,111162.0
2019-07-23 14:00:00,43.45,43.54,43.4,43.51,211324.0,39.8591,39.9417,39.8133,39.9142,211324.0
2019-07-23 14:10:00,43.51,43.58,43.5,43.54,139669.0,39.9142,39.9784,39.905,39.9417,139669.0
2019-07-23 14:20:00,43.54,43.56,43.49,43.52,87055.0,39.9417,39.96,39.8958,39.9233,87055.0
2019-07-23 14:30:00,43.52,43.56,43.5,43.5,108926.0,39.9233,39.96,39.905,39.905,108926.0
2019-07-23 14:40:00,43.5,43.55,43.47,43.52,133723.0,39.905,39.9509,39.8775,39.9233,133723.0
2019-07-23 14:50:00,43.52,43.62,43.48,43.61,445735.0,39.9233,40.0151,39.8867,40.0059,445735.0
2019-07-23 15:00:00,43.61,43.65,43.58,43.61,282434.0,40.0059,40.0426,39.9784,40.0059,282434.0
2019-07-23 15:10:00,43.61,43.66,43.59,43.66,389844.0,40.0059,40.0518,39.9876,40.0518,389844.0
2019-07-23 15:20:00,43.65,43.67,43.55,43.59,294183.0,40.0426,40.061,39.9509,39.9876,294183.0
2019-07-23 15:30:00,43.57,43.63,43.55,43.63,338205.0,39.9692,40.0243,39.9509,40.0243,338205.0
2019-07-23 15:40:00,43.63,43.68,43.6,43.68,935168.0,40.0243,40.0701,39.9967,40.0701,935168.0
2019-07-23 15:50:00,43.68,43.68,43.53,43.53,836253.0,40.0701,40.0701,39.9325,39.9325,836253.0
2019-07-24 09:30:00,43.49,44.03,43.46,43.87,377490.0,39.8958,40.3912,39.8683,40.2444,377490.0
2019-07-24 09:40:00,43.88,43.96,43.78,43.79,171781.0,40.2536,40.327,40.1619,40.171,171781.0
2019-07-24 09:50:00,43.79,43.89,43.55,43.62,214017.0,40.171,40.2628,39.9509,40.0151,214017.0
2019-07-24 10:00:00,43.61,43.8,43.59,43.78,226633.0,40.0059,40.1802,39.9876,40.1619,226633.0
2019-07-24 10:10:00,43.78,43.82,43.69,43.78,225372.0,40.1619,40.1986,40.0793,40.1619,225372.0
2019-07-24 10:20:00,43.78,43.8,43.74,43.8,192222.0,40.1619,40.1802,40.1252,40.1802,192222.0
2019-07-24 10:30:00,43.8,43.87,43.75,43.85,248547.0,40.1802,40.2444,40.1343,40.2261,248547.0
2019-07-24 10:40:00,43.85,43.86,43.78,43.82,274502.0,40.2261,40.2352,40.1619,40.1986,274502.0
2019-07-24 10:50:00,43.81,43.88,43.75,43.84,158765.0,40.1894,40.2536,40.1343,40.2169,158765.0
2019-07-24 11:00:00,43.84,43.89,43.79,43.85,608029.0,40.2169,40.2628,40.171,40.2261,608029.0
2019-07-24 11:10:00,43.85,44.01,43.84,43.93,198109.0,40.2261,40.3729,40.2169,40.2995,198109.0
2019-07-24 11:20:00,43.94,43.94,43.81,43.86,407730.0,40.3086,40.3086,40.1894,40.2352,407730.0
2019-07-24 11:30:00,43.85,43.89,43.81,43.88,82167.0,40.2261,40.2628,40.1894,40.2536,82167.0
2019-07-24 11:40:00,43.87,43.92,43.83,43.87,177923.0,40.2444,40.2903,40.2077,40.2444,177923.0
2019-07-24 11:50:00,43.87,43.91,43.83,43.91,124206.0,40.2444,40.2811,40.2077,40.2811,124206.0
2019-07-24 12:00:00,43.91,43.96,43.89,43.9,75241.0,40.2811,40.327,40.2628,40.2719,75241.0
2019-07-24 12:10:00,43.9,43.95,43.86,43.94,115404.0,40.2719,40.3178,40.2352,40.3086,115404.0
2019-07-24 12:20:00,43.94,43.98,43.89,43.93,210049.0,40.3086,40.3453,40.2628,40.2995,210049.0
2019-07-24 12:30:00,43.93,44.05,43.92,44.0,294568.0,40.2995,40.4095,40.2903,40.3637,294568.0
2019-07-24 12:40:00,44.01,44.16,44.0,44.15,140286.0,40.3729,40.5105,40.3637,40.5013,140286.0
2019-07-24 12:50:00,44.14,44.18,44.06,44.18,176444.0,40.4921,40.5288,40.4187,40.5288,176444.0
2019-07-24 13:00:00,44.18,44.21,44.12,44.14,242642.0,40.5288,40.5563,40.4738,40.4921,242642.0
2019-07-24 13:10:00,44.14,44.18,44.08,44.16,243873.0,40.4921,40.5288,40.4371,40.5105,243873.0
2019-07-24 13:20:00,44.16,44.23,44.16,44.19,130664.0,40.5105,40.5747,40.5105,40.538,130664.0
2019-07-24 13:30:00,44.2,44.28,44.17,44.22,206703.0,40.5472,40.6205,40.5196,40.5655,206703.0
2019-07-24 13:40:00,44.23,44.23,44.09,44.11,117024.0,40.5747,40.5747,40.4462,40.4646,117024.0
2019-07-24 13:50:00,44.11,44.14,44.07,44.12,305228.0,40.4646,40.4921,40.4279,40.4738,305228.0
2019-07-24 14:00:00,44.12,44.12,44.05,44.09,156313.0,40.4738,40.4738,40.4095,40.4462,156313.0
2019-07-24 14:10:00,44.09,44.11,44.05,44.05,165491.0,40.4462,40.4646,40.4095,40.4095,165491.0
2019-07-24 14:20:00,44.05,44.1,44.05,44.09,84352.0,40.4095,40.4554,40.4095,40.4462,84352.0
2019-07-24 14:30:00,44.09,44.12,44.06,44.07,114127.0,40.4462,40.4738,40.4187,40.4279,114127.0
2019-07-24 14:40:00,44.08,44.09,44.01,44.02,109380.0,40.4371,40.4462,40.3729,40.382,109380.0
2019-07-24 14:50:00,44.02,44.1,44.01,44.09,110735.0,40.382,40.4554,40.3729,40.4462,110735.0
2019-07-24 15:00:00,44.09,44.1,44.05,44.1,176085.0,40.4462,40.4554,40.4095,40.4554,176085.0
2019-07-24 15:10:00,44.1,44.14,44.07,44.14,197952.0,40.4554,40.4921,40.4279,40.4921,197952.0
2019-07-24 15:20:00,44.13,44.2,44.11,44.16,464495.0,40.4829,40.5472,40.4646,40.5105,464495.0
2019-07-24 15:30:00,44.15,44.24,44.15,44.21,540048.0,40.5013,40.5838,40.5013,40.5563,540048.0
2019-07-24 15:40:00,44.22,44.26,44.18,44.26,453638.0,40.5655,40.6022,40.5288,40.6022,453638.0
2019-07-24 15:50:00,44.26,44.28,44.2,44.27,918497.0,40.6022,40.6205,40.5472,40.6114,918497.0
2019-07-25 09:30:00,44.45,44.55,44.05,44.15,223809.0,40.7765,40.8682,40.4095,40.5013,223809.0
2019-07-25 09:40:00,44.16,44.22,43.78,43.88,212266.0,40.5105,40.5655,40.1619,40.2536,212266.0
2019-07-25 09:50:00,43.88,44.01,43.75,43.94,205387.0,40.2536,40.3729,40.1343,40.3086,205387.0
2019-07-25 10:00:00,43.95,44.11,43.93,44.04,167113.0,40.3178,40.4646,40.2995,40.4004,167113.0
2019-07-25 10:10:00,44.04,44.18,43.95,44.03,218263.0,40.4004,40.5288,40.3178,40.3912,218263.0
2019-07-25 10:20:00,44.04,44.09,43.95,44.08,189579.0,40.4004,40.4462,40.3178,40.4371,189579.0
2019-07-25 10:30:00,44.08,44.16,44.04,44.12,321546.0,40.4371,40.5105,40.4004,40.4738,321546.0
2019-07-25 10:40:00,44.12,44.29,44.12,44.2,176515.0,40.4738,40.6297,40.4738,40.5472,176515.0
2019-07-25 10:50:00,44.2,44.21,44.1,44.12,102843.0,40.5472,40.5563,40.4554,40.4738,102843.0
2019-07-25 11:00:00,44.12,44.23,44.1,44.23,442730.0,40.4738,40.5747,40.4554,40.5747,442730.0
2019-07-25 11:10:00,44.23,44.32,44.17,44.25,127813.0,40.5747,40.6572,40.5196,40.593,127813.0
2019-07-25 11:20:00,44.25,44.25,44.16,44.19,122801.0,40.593,40.593,40.5105,40.538,122801.0
2019-07-25 11:30:00,44.19,44.2,44.08,44.12,330108.0,40.538,40.5472,40.4371,40.4738,330108.0
2019-07-25 11:40:00,44.12,44.13,44.02,44.05,255022.0,40.4738,40.4829,40.382,40.4095,255022.0
2019-07-25 11:50:00,44.06,44.07,43.96,44.05,174481.0,40.4187,40.4279,40.327,40.4095,174481.0
2019-07-25 12:00:00,44.05,44.07,44.01,44.02,75953.0,40.4095,40.4279,40.3729,40.382,75953.0
2019-07-25 12:10:00,44.01,44.09,43.99,44.09,91013.0,40.3729,40.4462,40.3545,40.4462,91013.0
2019-07-25 12:20:00,44.09,44.09,44.03,44.06,53719.0,40.4462,40.4462,40.3912,40.4187,53719.0
2019-07-25 12:30:00,44.05,44.07,43.98,44.0,118890.0,40.4095,40.4279,40.3453,40.3637,118890.0
2019-07-25 12:40:00,43.99,43.99,43.94,43.97,110500.0,40.3545,40.3545,40.3086,40.3362,110500.0
2019-07-25 12:50:00,43.98,44.0,43.91,43.94,134364.0,40.3453,40.3637,40.2811,40.3086,134364.0
2019-07-25 13:00:00,43.94,43.97,43.86,43.94,88425.0,40.3086,40.3362,40.2352,40.3086,88425.0
2019-07-25 13:10:00,43.93,43.97,43.88,43.95,146344.0,40.2995,40.3362,40.2536,40.3178,146344.0
2019-07-25 13:20:00,43.95,43.96,43.89,43.94,237607.0,40.3178,40.327,40.2628,40.3086,237607.0
2019-07-25 13:30:00,43.94,44.07,43.94,44.07,214025.0,40.3086,40.4279,40.3086,40.4279,214025.0
2019-07-25 13:40:00,44.07,44.11,44.05,44.08,135015.0,40.4279,40.4646,40.4095,40.4371,135015.0
2019-07-25 13:50:00,44.08,44.12,44.05,44.06,88302.0,40.4371,40.4738,40.4095,40.4187,88302.0
2019-07-25 14:00:00,44.06,44.11,44.0,44.04,103541.0,40.4187,40.4646,40.3637,40.4004,103541.0
2019-07-25 14:10:00,44.04,44.09,44.03,44.04,100282.0,40.4004,40.4462,40.3912,40.4004,100282.0
2019-07-25 14:20:00,44.05,44.06,44.0,44.04,232926.0,40.4095,40.4187,40.3637,40.4004,232926.0
2019-07-25 14:30:00,44.04,44.05,43.99,44.02,137959.0,40.4004,40.4095,40.3545,40.382,137959.0
2019-07-25 14:40:00,44.02,44.06,44.0,44.04,133631.0,40.382,40.4187,40.3637,40.4004,133631.0
2019-07-25 14:50:00,44.04,44.06,43.98,43.99,149146.0,40.4004,40.4187,40.3453,40.3545,149146.0
2019-07-25 15:00:00,43.99,44.02,43.89,43.9,149974.0,40.3545,40.382,40.2628,40.2719,149974.0
2019-07-25 15:10:00,43.9,44.0,43.89,43.99,99176.0,40.2719,40.3637,40.2628,40.3545,99176.0
2019-07-25 15:20:00,43.99,44.01,43.95,44.0,139593.0,40.3545,40.3729,40.3178,40.3637,139593.0
2019-07-25 15:30:00,44.0,44.05,43.98,44.02,197998.0,40.3637,40.4095,40.3453,40.382,197998.0
2019-07-25 15:40:00,44.02,44.1,44.02,44.09,210298.0,40.382,40.4554,40.382,40.4462,210298.0
2019-07-25 15:50:00,44.09,44.13,44.03,44.09,827034.0,40.4462,40.4829,40.3912,40.4462,827034.0
2019-07-26 09:30:00,44.08,44.24,43.91,43.93,411403.0,40.4371,40.5838,40.2811,40.2995,411403.0
2019-07-26 09:40:00,43.93,44.0,43.8,43.89,375029.0,40.2995,40.3637,40.1802,40.2628,375029.0
2019-07-26 09:50:00,43.89,43.95,43.82,43.88,354457.0,40.2628,40.3178,40.1986,40.2536,354457.0
2019-07-26 10:00:00,43.89,43.89,43.71,43.81,221708.0,40.2628,40.2628,40.0976,40.1894,221708.0
2019-07-26 10:10:00,43.82,44.0,43.78,43.91,335028.0,40.1986,40.3637,40.1619,40.2811,335028.0
2019-07-26 10:20:00,43.9,43.95,43.84,43.88,165911.0,40.2719,40.3178,40.2169,40.2536,165911.0
2019-07-26 10:30:00,43.87,44.01,43.86,44.0,310593.0,40.2444,40.3729,40.2352,40.3637,310593.0
2019-07-26 10:40:00,43.99,44.0,43.93,43.96,90109.0,40.3545,40.3637,40.2995,40.327,90109.0
2019-07-26 10:50:00,43.95,44.0,43.89,43.91,318861.0,40.3178,40.3637,40.2628,40.2811,318861.0
2019-07-26 11:00:00,43.91,43.93,43.81,43.9,593833.0,40.2811,40.2995,40.1894,40.2719,593833.0
2019-07-26 11:10:00,43.91,43.92,43.88,43.88,150974.0,40.2811,40.2903,40.2536,40.2536,150974.0
2019-07-26 11:20:00,43.89,43.93,43.88,43.9,113234.0,40.2628,40.2995,40.2536,40.2719,113234.0
2019-07-26 11:30:00,43.9,43.9,43.86,43.87,84113.0,40.2719,40.2719,40.2352,40.2444,84113.0
2019-07-26 11:40:00,43.87,43.9,43.81,43.89,79212.0,40.2444,40.2719,40.1894,40.2628,79212.0
2019-07-26 11:50:00,43.89,43.91,43.84,43.89,230901.0,40.2628,40.2811,40.2169,40.2628,230901.0
2019-07-26 12:00:00,43.89,43.95,43.87,43.91,134855.0,40.2628,40.3178,40.2444,40.2811,134855.0
2019-07-26 12:10:00,43.91,43.95,43.84,43.86,331820.0,40.2811,40.3178,40.2169,40.2352,331820.0
2019-07-26 12:20:00,43.86,43.99,43.85,43.94,152383.0,40.2352,40.3545,40.2261,40.3086,152383.0
2019-07-26 12:30:00,43.94,43.97,43.93,43.97,46645.0,40.3086,40.3362,40.2995,40.3362,46645.0
2019-07-26 12:40:00,43.97,44.07,43.94,44.07,237026.0,40.3362,40.4279,40.3086,40.4279,237026.0
2019-07-26 12:50:00,44.07,44.07,43.99,44.02,142041.0,40.4279,40.4279,40.3545,40.382,142041.0
2019-07-26 13:00:00,44.02,44.08,43.99,44.06,149131.0,40.382,40.4371,40.3545,40.4187,149131.0
2019-07-26 13:10:00,44.07,44.09,44.01,44.05,207056.0,40.4279,40.4462,40.3729,40.4095,207056.0
2019-07-26 13:20:00,44.05,44.06,43.99,44.0,142893.0,40.4095,40.4187,40.3545,40.3637,142893.0
2019-07-26 13:30:00,44.0,44.05,43.98,44.0,374353.0,40.3637,40.4095,40.3453,40.3637,374353.0
2019-07-26 13:40:00,44.01,44.01,43.96,44.0,112908.0,40.3729,40.3729,40.327,40.3637,112908.0
2019-07-26 13:50:00,44.0,44.01,43.98,44.0,124510.0,40.3637,40.3729,40.3453,40.3637,124510.0
2019-07-26 14:00:00,44.0,44.02,43.96,44.0,165663.0,40.3637,40.382,40.327,40.3637,165663.0
2019-07-26 14:10:00,44.0,44.02,43.99,44.01,316374.0,40.3637,40.382,40.3545,40.3729,316374.0
2019-07-26 14:20:00,44.01,44.11,44.0,44.09,216640.0,40.3729,40.4646,40.3637,40.4462,216640.0
2019-07-26 14:30:00,44.09,44.1,44.05,44.07,178454.0,40.4462,40.4554,40.4095,40.4279,178454.0
2019-07-26 14:40:00,44.06,44.07,44.04,44.05,181571.0,40.4187,40.4279,40.4004,40.4095,181571.0
2019-07-26 14:50:00,44.06,44.08,44.04,44.05,134990.0,40.4187,40.4371,40.4004,40.4095,134990.0
2019-07-26 15:00:00,44.05,44.06,44.04,44.05,139102.0,40.4095,40.4187,40.4004,40.4095,139102.0
2019-07-26 15:10:00,44.05,44.08,44.03,44.05,152598.0,40.4095,40.4371,40.3912,40.4095,152598.0
2019-07-26 15:20:00,44.05,44.08,44.03,44.07,385967.0,40.4095,40.4371,40.3912,40.4279,385967.0
2019-07-26 15:30:00,44.07,44.1,44.03,44.05,464312.0,40.4279,40.4554,40.3912,40.4095,464312.0
2019-07-26 15:40:00,44.05,44.06,44.02,44.04,690238.0,40.4095,40.4187,40.382,40.4004,690238.0
2019-07-26 15:50:00,44.04,44.07,43.99,44.04,1439747.0,40.4004,40.4279,40.3545,40.4004,1439747.0
2019-07-29 09:30:00,43.9,44.02,43.88,43.89,245028.0,40.2719,40.382,40.2536,40.2628,245028.0
2019-07-29 09:40:00,43.89,43.91,43.73,43.9,192348.0,40.2628,40.2811,40.116,40.2719,192348.0
2019-07-29 09:50:00,43.9,44.05,43.75,43.76,256495.0,40.2719,40.4095,40.1343,40.1435,256495.0
2019-07-29 10:00:00,43.77,43.82,43.64,43.68,336336.0,40.1527,40.1986,40.0334,40.0701,336336.0
2019-07-29 10:10:00,43.68,43.73,43.51,43.7,300278.0,40.0701,40.116,39.9142,40.0885,300278.0
2019-07-29 10:20:00,43.7,43.78,43.64,43.76,185674.0,40.0885,40.1619,40.0334,40.1435,185674.0
2019-07-29 10:30:00,43.76,43.81,43.74,43.79,152090.0,40.1435,40.1894,40.1252,40.171,152090.0
2019-07-29 10:40:00,43.79,43.91,43.77,43.87,125478.0,40.171,40.2811,40.1527,40.2444,125478.0
2019-07-29 10:50:00,43.87,43.92,43.86,43.91,84298.0,40.2444,40.2903,40.2352,40.2811,84298.0
2019-07-29 11:00:00,43.9,43.92,43.87,43.9,117950.0,40.2719,40.2903,40.2444,40.2719,117950.0
2019-07-29 11:10:00,43.9,43.98,43.87,43.98,123741.0,40.2719,40.3453,40.2444,40.3453,123741.0
2019-07-29 11:20:00,43.98,44.01,43.97,44.0,95755.0,40.3453,40.3729,40.3362,40.3637,95755.0
2019-07-29 11:30:00,44.0,44.01,43.97,43.99,116199.0,40.3637,40.3729,40.3362,40.3545,116199.0
2019-07-29 11:40:00,43.98,44.01,43.96,43.97,473854.0,40.3453,40.3729,40.327,40.3362,473854.0
2019-07-29 11:50:00,43.97,44.09,43.96,44.06,130570.0,40.3362,40.4462,40.327,40.4187,130570.0
2019-07-29 12:00:00,44.06,44.08,43.97,44.0,95075.0,40.4187,40.4371,40.3362,40.3637,95075.0
2019-07-29 12:10:00,43.99,44.0,43.93,43.99,60534.0,40.3545,40.3637,40.2995,40.3545,60534.0
2019-07-29 12:20:00,44.0,44.01,43.97,43.98,73391.0,40.3637,40.3729,40.3362,40.3453,73391.0
2019-07-29 12:30:00,43.98,44.01,43.93,43.95,87304.0,40.3453,40.3729,40.2995,40.3178,87304.0
2019-07-29 12:40:00,43.95,43.97,43.83,43.84,94864.0,40.3178,40.3362,40.2077,40.2169,94864.0
2019-07-29 12:50:00,43.85,43.88,43.78,43.84,78798.0,40.2261,40.2536,40.1619,40.2169,78798.0
2019-07-29 13:00:00,43.85,43.86,43.77,43.84,123722.0,40.2261,40.2352,40.1527,40.2169,123722.0
2019-07-29 13:10:00,43.83,43.86,43.76,43.82,251866.0,40.2077,40.2352,40.1435,40.1986,251866.0
2019-07-29 13:20:00,43.82,43.82,43.71,43.74,96687.0,40.1986,40.1986,40.0976,40.1252,96687.0
2019-07-29 13:30:00,43.75,43.77,43.69,43.7,162894.0,40.1343,40.1527,40.0793,40.0885,162894.0
2019-07-29 13:40:00,43.69,43.73,43.68,43.71,105074.0,40.0793,40.116,40.0701,40.0976,105074.0
2019-07-29 13:50:00,43.71,43.74,43.69,43.72,83074.0,40.0976,40.1252,40.0793,40.1068,83074.0
2019-07-29 14:00:00,43.73,43.73,43.62,43.63,115767.0,40.116,40.116,40.0151,40.0243,115767.0
2019-07-29 14:10:00,43.63,43.69,43.61,43.68,59311.0,40.0243,40.0793,40.0059,40.0701,59311.0
2019-07-29 14:20:00,43.68,43.74,43.67,43.72,69604.0,40.0701,40.1252,40.061,40.1068,69604.0
2019-07-29 14:30:00,43.72,43.77,43.7,43.75,70320.0,40.1068,40.1527,40.0885,40.1343,70320.0
2019-07-29 14:40:00,43.75,43.76,43.72,43.73,47087.0,40.1343,40.1435,40.1068,40.116,47087.0
2019-07-29 14:50:00,43.73,43.83,43.73,43.82,75478.0,40.116,40.2077,40.116,40.1986,75478.0
2019-07-29 15:00:00,43.82,43.82,43.77,43.8,73606.0,40.1986,40.1986,40.1527,40.1802,73606.0
2019-07-29 15:10:00,43.8,43.81,43.7,43.72,92225.0,40.1802,40.1894,40.0885,40.1068,92225.0
2019-07-29 15:20:00,43.72,43.72,43.65,43.67,109131.0,40.1068,40.1068,40.0426,40.061,109131.0
2019-07-29 15:30:00,43.66,43.7,43.63,43.67,195463.0,40.0518,40.0885,40.0243,40.061,195463.0
2019-07-29 15:40:00,43.67,43.72,43.6,43.71,426944.0,40.061,40.1068,39.9967,40.0976,426944.0
2019-07-29 15:50:00,43.71,43.76,43.68,43.69,544128.0,40.0976,40.1435,40.0701,40.0793,544128.0
2019-07-30 09:30:00,43.31,43.4,42.93,43.02,319946.0,39.7307,39.8133,39.3821,39.4647,319946.0
2019-07-30 09:40:00,43.02,43.19,42.92,43.0,148393.0,39.4647,39.6206,39.3729,39.4463,148393.0
2019-07-30 09:50:00,43.0,43.07,42.94,43.02,98196.0,39.4463,39.5105,39.3913,39.4647,98196.0
2019-07-30 10:00:00,43.02,43.06,42.93,42.99,120873.0,39.4647,39.5014,39.3821,39.4371,120873.0
2019-07-30 10:10:00,43.0,43.01,42.9,42.92,66221.0,39.4463,39.4555,39.3546,39.3729,66221.0
2019-07-30 10:20:00,42.93,42.98,42.89,42.9,66239.0,39.3821,39.428,39.3454,39.3546,66239.0
2019-07-30 10:30:00,42.9,42.99,42.88,42.93,107656.0,39.3546,39.4371,39.3362,39.3821,107656.0
2019-07-30 10:40:00,42.93,42.95,42.85,42.94,196887.0,39.3821,39.4005,39.3087,39.3913,196887.0
2019-07-30 10:50:00,42.94,42.98,42.83,42.85,108505.0,39.3913,39.428,39.2904,39.3087,108505.0
2019-07-30 11:00:00,42.86,42.9,42.8,42.85,244312.0,39.3179,39.3546,39.2629,39.3087,244312.0
2019-07-30 11:10:00,42.86,42.86,42.8,42.82,94183.0,39.3179,39.3179,39.2629,39.2812,94183.0
2019-07-30 11:20:00,42.83,42.89,42.81,42.86,82434.0,39.2904,39.3454,39.272,39.3179,82434.0
2019-07-30 11:30:00,42.86,42.99,42.85,42.91,96691.0,39.3179,39.4371,39.3087,39.3638,96691.0
2019-07-30 11:40:00,42.9,42.94,42.87,42.89,57964.0,39.3546,39.3913,39.3271,39.3454,57964.0
2019-07-30 11:50:00,42.88,42.97,42.86,42.9,173600.0,39.3362,39.4188,39.3179,39.3546,173600.0
2019-07-30 12:00:00,42.89,42.93,42.88,42.89,74027.0,39.3454,39.3821,39.3362,39.3454,74027.0
2019-07-30 12:10:00,42.89,42.91,42.86,42.89,87317.0,39.3454,39.3638,39.3179,39.3454,87317.0
2019-07-30 12:20:00,42.89,42.9,42.87,42.89,52829.0,39.3454,39.3546,39.3271,39.3454,52829.0
2019-07-30 12:30:00,42.89,42.93,42.88,42.89,70146.0,39.3454,39.3821,39.3362,39.3454,70146.0
2019-07-30 12:40:00,42.89,42.91,42.87,42.88,30746.0,39.3454,39.3638,39.3271,39.3362,30746.0
2019-07-30 12:50:00,42.88,42.9,42.85,42.89,62000.0,39.3362,39.3546,39.3087,39.3454,62000.0
2019-07-30 13:00:00,42.89,42.93,42.88,42.88,41053.0,39.3454,39.3821,39.3362,39.3362,41053.0
2019-07-30 13:10:00,42.89,42.92,42.87,42.89,64043.0,39.3454,39.3729,39.3271,39.3454,64043.0
2019-07-30 13:20:00,42.89,42.92,42.88,42.91,81645.0,39.3454,39.3729,39.3362,39.3638,81645.0
2019-07-30 13:30:00,42.91,42.98,42.88,42.98,95053.0,39.3638,39.428,39.3362,39.428,95053.0
2019-07-30 13:40:00,42.98,42.99,42.92,42.92,100384.0,39.428,39.4371,39.3729,39.3729,100384.0
2019-07-30 13:50:00,42.93,42.96,42.9,42.9,98983.0,39.3821,39.4096,39.3546,39.3546,98983.0
2019-07-30 14:00:00,42.9,42.94,42.88,42.91,108164.0,39.3546,39.3913,39.3362,39.3638,108164.0
2019-07-30 14:10:00,42.92,42.95,42.9,42.95,142759.0,39.3729,39.4005,39.3546,39.4005,142759.0
2019-07-30 14:20:00,42.95,43.02,42.9,42.92,104155.0,39.4005,39.4647,39.3546,39.3729,104155.0
2019-07-30 14:30:00,42.91,42.94,42.89,42.92,68846.0,39.3638,39.3913,39.3454,39.3729,68846.0
2019-07-30 14:40:00,42.93,42.93,42.89,42.89,79558.0,39.3821,39.3821,39.3454,39.3454,79558.0
2019-07-30 14:50:00,42.89,42.92,42.87,42.89,127668.0,39.3454,39.3729,39.3271,39.3454,127668.0
2019-07-30 15:00:00,42.9,42.99,42.88,42.94,132499.0,39.3546,39.4371,39.3362,39.3913,132499.0
2019-07-30 15:10:00,42.94,43.01,42.93,43.0,101831.0,39.3913,39.4555,39.3821,39.4463,101831.0
2019-07-30 15:20:00,43.0,43.0,42.96,42.99,118501.0,39.4463,39.4463,39.4096,39.4371,118501.0
2019-07-30 15:30:00,42.99,43.05,42.98,43.0,274313.0,39.4371,39.4922,39.428,39.4463,274313.0
2019-07-30 15:40:00,43.0,43.02,42.98,42.98,223050.0,39.4463,39.4647,39.428,39.428,223050.0
2019-07-30 15:50:00,42.98,43.09,42.98,43.03,613210.0,39.428,39.5289,39.428,39.4738,613210.0
2019-07-31 09:30:00,43.17,43.37,43.09,43.19,189863.0,39.6023,39.7857,39.5289,39.6206,189863.0
2019-07-31 09:40:00,43.19,43.21,43.1,43.13,118470.0,39.6206,39.639,39.5381,39.5656,118470.0
2019-07-31 09:50:00,43.13,43.13,42.96,43.0,121100.0,39.5656,39.5656,39.4096,39.4463,121100.0
2019-07-31 10:00:00,42.99,43.0,42.85,42.9,171228.0,39.4371,39.4463,39.3087,39.3546,171228.0
2019-07-31 10:10:00,42.9,42.99,42.88,42.97,90016.0,39.3546,39.4371,39.3362,39.4188,90016.0
2019-07-31 10:20:00,42.97,42.98,42.82,42.84,149544.0,39.4188,39.428,39.2812,39.2995,149544.0
2019-07-31 10:30:00,42.83,42.9,42.79,42.88,72340.0,39.2904,39.3546,39.2537,39.3362,72340.0
2019-07-31 10:40:00,42.88,42.94,42.84,42.9,99852.0,39.3362,39.3913,39.2995,39.3546,99852.0
2019-07-31 10:50:00,42.89,42.93,42.88,42.92,57526.0,39.3454,39.3821,39.3362,39.3729,57526.0
2019-07-31 11:00:00,42.92,42.97,42.89,42.91,191816.0,39.3729,39.4188,39.3454,39.3638,191816.0
2019-07-31 11:10:00,42.91,43.02,42.9,42.96,123105.0,39.3638,39.4647,39.3546,39.4096,123105.0
2019-07-31 11:20:00,42.97,43.07,42.96,42.98,133515.0,39.4188,39.5105,39.4096,39.428,133515.0
2019-07-31 11:30:00,42.97,43.02,42.94,43.02,63616.0,39.4188,39.4647,39.3913,39.4647,63616.0
2019-07-31 11:40:00,43.02,43.02,42.97,43.01,93145.0,39.4647,39.4647,39.4188,39.4555,93145.0
2019-07-31 11:50:00,43.01,43.08,42.97,43.0,119309.0,39.4555,39.5197,39.4188,39.4463,119309.0
2019-07-31 12:00:00,42.99,43.11,42.98,43.08,181618.0,39.4371,39.5472,39.428,39.5197,181618.0
2019-07-31 12:10:00,43.09,43.12,43.01,43.02,107080.0,39.5289,39.5564,39.4555,39.4647,107080.0
2019-07-31 12:20:00,43.01,43.1,43.0,43.09,70564.0,39.4555,39.5381,39.4463,39.5289,70564.0
2019-07-31 12:30:00,43.09,43.17,43.09,43.12,46586.0,39.5289,39.6023,39.5289,39.5564,46586.0
2019-07-31 12:40:00,43.12,43.12,43.03,43.07,103102.0,39.5564,39.5564,39.4738,39.5105,103102.0
2019-07-31 12:50:00,43.07,43.08,43.03,43.07,46758.0,39.5105,39.5197,39.4738,39.5105,46758.0
2019-07-31 13:00:00,43.06,43.11,43.04,43.08,170384.0,39.5014,39.5472,39.483,39.5197,170384.0
2019-07-31 13:10:00,43.09,43.15,43.08,43.14,69376.0,39.5289,39.5839,39.5197,39.5748,69376.0
2019-07-31 13:20:00,43.14,43.16,43.11,43.13,93808.0,39.5748,39.5931,39.5472,39.5656,93808.0
2019-07-31 13:30:00,43.13,43.21,43.1,43.12,156309.0,39.5656,39.639,39.5381,39.5564,156309.0
2019-07-31 13:40:00,43.13,43.16,43.12,43.12,57883.0,39.5656,39.5931,39.5564,39.5564,57883.0
2019-07-31 13:50:00,43.12,43.38,43.11,43.32,244242.0,39.5564,39.7949,39.5472,39.7399,244242.0
2019-07-31 14:00:00,43.31,43.49,43.21,43.33,557255.0,39.7307,39.8958,39.639,39.7491,557255.0
2019-07-31 14:10:00,43.32,43.38,43.06,43.13,331264.0,39.7399,39.7949,39.5014,39.5656,331264.0
2019-07-31 14:20:00,43.13,43.15,43.04,43.05,147985.0,39.5656,39.5839,39.483,39.4922,147985.0
2019-07-31 14:30:00,43.05,43.16,42.94,43.1,333224.0,39.4922,39.5931,39.3913,39.5381,333224.0
2019-07-31 14:40:00,43.1,43.22,42.97,43.04,335374.0,39.5381,39.6481,39.4188,39.483,335374.0
2019-07-31 14:50:00,43.03,43.11,42.9,42.97,316330.0,39.4738,39.5472,39.3546,39.4188,316330.0
2019-07-31 15:00:00,42.95,43.13,42.9,43.08,275560.0,39.4005,39.5656,39.3546,39.5197,275560.0
2019-07-31 15:10:00,43.09,43.15,43.03,43.1,261748.0,39.5289,39.5839,39.4738,39.5381,261748.0
2019-07-31 15:20:00,43.1,43.32,43.09,43.31,244949.0,39.5381,39.7399,39.5289,39.7307,244949.0
2019-07-31 15:30:00,43.3,43.35,43.24,43.32,243336.0,39.7215,39.7674,39.6665,39.7399,243336.0
2019-07-31 15:40:00,43.31,43.48,43.28,43.41,324446.0,39.7307,39.8867,39.7032,39.8224,324446.0
2019-07-31 15:50:00,43.41,43.42,43.2,43.2,573203.0,39.8224,39.8316,39.6298,39.6298,573203.0
2019-08-01 09:30:00,42.93,42.99,42.76,42.8,267773.0,39.3821,39.4371,39.2262,39.2629,267773.0
2019-08-01 09:40:00,42.79,43.02,42.75,42.94,144707.0,39.2537,39.4647,39.217,39.3913,144707.0
2019-08-01 09:50:00,42.96,43.0,42.9,42.97,98983.0,39.4096,39.4463,39.3546,39.4188,98983.0
2019-08-01 10:00:00,42.96,42.96,42.71,42.79,116279.0,39.4096,39.4096,39.1803,39.2537,116279.0
2019-08-01 10:10:00,42.79,42.8,42.65,42.66,127139.0,39.2537,39.2629,39.1252,39.1344,127139.0
2019-08-01 10:20:00,42.67,42.67,42.58,42.61,80399.0,39.1436,39.1436,39.061,39.0886,80399.0
2019-08-01 10:30:00,42.62,42.65,42.52,42.55,83375.0,39.0977,39.1252,39.006,39.0335,83375.0
2019-08-01 10:40:00,42.55,42.6,42.5,42.52,138442.0,39.0335,39.0794,38.9876,39.006,138442.0
2019-08-01 10:50:00,42.52,42.59,42.51,42.58,61699.0,39.006,39.0702,38.9968,39.061,61699.0
2019-08-01 11:00:00,42.58,42.75,42.57,42.72,237198.0,39.061,39.217,39.0519,39.1895,237198.0
2019-08-01 11:10:00,42.73,42.88,42.72,42.81,148459.0,39.1986,39.3362,39.1895,39.272,148459.0
2019-08-01 11:20:00,42.82,42.93,42.8,42.93,83323.0,39.2812,39.3821,39.2629,39.3821,83323.0
2019-08-01 11:30:00,42.92,43.01,42.91,42.91,107546.0,39.3729,39.4555,39.3638,39.3638,107546.0
2019-08-01 11:40:00,42.91,42.96,42.9,42.95,159286.0,39.3638,39.4096,39.3546,39.4005,159286.0
2019-08-01 11:50:00,42.95,42.98,42.91,42.96,140687.0,39.4005,39.428,39.3638,39.4096,140687.0
2019-08-01 12:00:00,42.96,42.97,42.84,42.86,95387.0,39.4096,39.4188,39.2995,39.3179,95387.0
2019-08-01 12:10:00,42.86,42.92,42.82,42.88,109323.0,39.3179,39.3729,39.2812,39.3362,109323.0
2019-08-01 12:20:00,42.88,42.93,42.84,42.86,189620.0,39.3362,39.3821,39.2995,39.3179,189620.0
2019-08-01 12:30:00,42.86,42.86,42.74,42.75,173311.0,39.3179,39.3179,39.2078,39.217,173311.0
2019-08-01 12:40:00,42.75,42.76,42.59,42.59,199016.0,39.217,39.2262,39.0702,39.0702,199016.0
2019-08-01 12:50:00,42.59,42.62,42.48,42.55,137976.0,39.0702,39.0977,38.9693,39.0335,137976.0
2019-08-01 13:00:00,42.54,42.58,42.51,42.58,108525.0,39.0243,39.061,38.9968,39.061,108525.0
2019-08-01 13:10:00,42.57,42.58,42.48,42.51,107251.0,39.0519,39.061,38.9693,38.9968,107251.0
2019-08-01 13:20:00,42.51,42.52,42.12,42.16,376676.0,38.9968,39.006,38.639,38.6757,376676.0
2019-08-01 13:30:00,42.15,42.23,41.82,41.86,363098.0,38.6666,38.74,38.3638,38.4005,363098.0
2019-08-01 13:40:00,41.86,41.89,41.61,41.71,451209.0,38.4005,38.4281,38.1712,38.2629,451209.0
2019-08-01 13:50:00,41.71,41.74,41.47,41.71,361541.0,38.2629,38.2905,38.0428,38.2629,361541.0
2019-08-01 14:00:00,41.7,41.8,41.5,41.51,380219.0,38.2538,38.3455,38.0703,38.0795,380219.0
2019-08-01 14:10:00,41.51,41.54,41.37,41.5,363465.0,38.0795,38.107,37.951,38.0703,363465.0
2019-08-01 14:20:00,41.49,41.54,41.3,41.35,266881.0,38.0611,38.107,37.8868,37.9327,266881.0
2019-08-01 14:30:00,41.34,41.44,41.26,41.33,210677.0,37.9235,38.0152,37.8501,37.9143,210677.0
2019-08-01 14:40:00,41.32,41.41,41.19,41.32,198603.0,37.9052,37.9877,37.7859,37.9052,198603.0
2019-08-01 14:50:00,41.33,41.5,41.31,41.4,316625.0,37.9143,38.0703,37.896,37.9786,316625.0
2019-08-01 15:00:00,41.4,41.44,41.25,41.28,237508.0,37.9786,38.0152,37.8409,37.8685,237508.0
2019-08-01 15:10:00,41.29,41.29,41.12,41.23,265520.0,37.8776,37.8776,37.7217,37.8226,265520.0
2019-08-01 15:20:00,41.24,41.44,41.21,41.36,202815.0,37.8318,38.0152,37.8043,37.9419,202815.0
2019-08-01 15:30:00,41.36,41.47,41.26,41.47,362212.0,37.9419,38.0428,37.8501,38.0428,362212.0
2019-08-01 15:40:00,41.46,41.48,41.36,41.37,578166.0,38.0336,38.0519,37.9419,37.951,578166.0
2019-08-01 15:50:00,41.37,41.38,41.16,41.29,1118791.0,37.951,37.9602,37.7584,37.8776,1118791.0
2019-08-02 09:30:00,41.32,41.55,41.11,41.23,332831.0,37.9052,38.1162,37.7125,37.8226,332831.0
2019-08-02 09:40:00,41.22,41.22,40.99,41.16,225970.0,37.8134,37.8134,37.6024,37.7584,225970.0
2019-08-02 09:50:00,41.16,41.24,40.89,40.92,224265.0,37.7584,37.8318,37.5107,37.5382,224265.0
2019-08-02 10:00:00,40.92,40.95,40.7,40.73,191246.0,37.5382,37.5657,37.3364,37.3639,191246.0
2019-08-02 10:10:00,40.72,40.76,40.6,40.6,253587.0,37.3548,37.3914,37.2447,37.2447,253587.0
2019-08-02 10:20:00,40.59,40.71,40.58,40.64,190428.0,37.2355,37.3456,37.2263,37.2814,190428.0
2019-08-02 10:30:00,40.64,40.64,40.37,40.37,173264.0,37.2814,37.2814,37.0337,37.0337,173264.0
2019-08-02 10:40:00,40.37,40.61,40.33,40.57,263739.0,37.0337,37.2538,36.997,37.2171,263739.0
2019-08-02 10:50:00,40.56,40.56,40.45,40.47,165093.0,37.208,37.208,37.1071,37.1254,165093.0
2019-08-02 11:00:00,40.47,40.74,40.45,40.71,137980.0,37.1254,37.3731,37.1071,37.3456,137980.0
2019-08-02 11:10:00,40.71,41.0,40.69,40.99,183455.0,37.3456,37.6116,37.3272,37.6024,183455.0
2019-08-02 11:20:00,40.98,41.03,40.95,40.98,190338.0,37.5933,37.6391,37.5657,37.5933,190338.0
2019-08-02 11:30:00,40.98,41.02,40.87,40.87,117317.0,37.5933,37.63,37.4924,37.4924,117317.0
2019-08-02 11:40:00,40.88,40.88,40.71,40.77,124660.0,37.5015,37.5015,37.3456,37.4006,124660.0
2019-08-02 11:50:00,40.77,40.86,40.66,40.82,148053.0,37.4006,37.4832,37.2997,37.4465,148053.0
2019-08-02 12:00:00,40.82,40.9,40.8,40.9,102334.0,37.4465,37.5199,37.4281,37.5199,102334.0
2019-08-02 12:10:00,40.89,41.04,40.87,41.04,106945.0,37.5107,37.6483,37.4924,37.6483,106945.0
2019-08-02 12:20:00,41.03,41.03,40.92,40.96,130347.0,37.6391,37.6391,37.5382,37.5749,130347.0
2019-08-02 12:30:00,40.96,40.96,40.83,40.83,78523.0,37.5749,37.5749,37.4557,37.4557,78523.0
2019-08-02 12:40:00,40.83,40.89,40.79,40.83,98706.0,37.4557,37.5107,37.419,37.4557,98706.0
2019-08-02 12:50:00,40.84,40.89,40.75,40.76,68521.0,37.4648,37.5107,37.3823,37.3914,68521.0
2019-08-02 13:00:00,40.75,40.76,40.63,40.68,99477.0,37.3823,37.3914,37.2722,37.3181,99477.0
2019-08-02 13:10:00,40.68,40.7,40.63,40.65,82100.0,37.3181,37.3364,37.2722,37.2905,82100.0
2019-08-02 13:20:00,40.65,40.72,40.64,40.67,117736.0,37.2905,37.3548,37.2814,37.3089,117736.0
2019-08-02 13:30:00,40.68,40.69,40.63,40.69,75405.0,37.3181,37.3272,37.2722,37.3272,75405.0
2019-08-02 13:40:00,40.69,40.83,40.68,40.8,106935.0,37.3272,37.4557,37.3181,37.4281,106935.0
2019-08-02 13:50:00,40.8,40.81,40.76,40.77,95213.0,37.4281,37.4373,37.3914,37.4006,95213.0
2019-08-02 14:00:00,40.77,40.88,40.73,40.86,105917.0,37.4006,37.5015,37.3639,37.4832,105917.0
2019-08-02 14:10:00,40.86,40.93,40.81,40.85,260661.0,37.4832,37.5474,37.4373,37.474,260661.0
2019-08-02 14:20:00,40.86,40.97,40.85,40.87,138706.0,37.4832,37.5841,37.474,37.4924,138706.0
2019-08-02 14:30:00,40.87,40.91,40.84,40.9,92907.0,37.4924,37.529,37.4648,37.5199,92907.0
2019-08-02 14:40:00,40.89,40.9,40.82,40.84,101761.0,37.5107,37.5199,37.4465,37.4648,101761.0
2019-08-02 14:50:00,40.83,40.89,40.81,40.89,98914.0,37.4557,37.5107,37.4373,37.5107,98914.0
2019-08-02 15:00:00,40.89,40.9,40.83,40.86,141064.0,37.5107,37.5199,37.4557,37.4832,141064.0
2019-08-02 15:10:00,40.85,40.86,40.72,40.76,120180.0,37.474,37.4832,37.3548,37.3914,120180.0
2019-08-02 15:20:00,40.77,40.88,40.76,40.83,183698.0,37.4006,37.5015,37.3914,37.4557,183698.0
2019-08-02 15:30:00,40.84,41.06,40.79,40.93,321880.0,37.4648,37.6667,37.419,37.5474,321880.0
2019-08-02 15:40:00,40.93,40.96,40.78,40.78,301187.0,37.5474,37.5749,37.4098,37.4098,301187.0
2019-08-02 15:50:00,40.78,40.82,40.68,40.76,906770.0,37.4098,37.4465,37.3181,37.3914,906770.0
2019-08-05 09:30:00,39.82,39.9,39.53,39.77,406457.0,36.5291,36.6025,36.2631,36.4833,406457.0
2019-08-05 09:40:00,39.78,39.82,39.49,39.58,320847.0,36.4924,36.5291,36.2264,36.309,320847.0
2019-08-05 09:50:00,39.57,39.65,39.44,39.58,345790.0,36.2998,36.3732,36.1805,36.309,345790.0
2019-08-05 10:00:00,39.56,39.56,39.21,39.21,222341.0,36.2906,36.2906,35.9695,35.9695,222341.0
2019-08-05 10:10:00,39.22,39.38,39.13,39.33,369232.0,35.9787,36.1255,35.8962,36.0796,369232.0
2019-08-05 10:20:00,39.34,39.42,39.3,39.38,315332.0,36.0888,36.1622,36.0521,36.1255,315332.0
2019-08-05 10:30:00,39.37,39.4,39.16,39.19,287176.0,36.1163,36.1438,35.9237,35.9512,287176.0
2019-08-05 10:40:00,39.19,39.37,39.15,39.34,123453.0,35.9512,36.1163,35.9145,36.0888,123453.0
2019-08-05 10:50:00,39.34,39.35,39.13,39.26,197735.0,36.0888,36.098,35.8962,36.0154,197735.0
2019-08-05 11:00:00,39.25,39.3,39.14,39.23,169552.0,36.0062,36.0521,35.9053,35.9879,169552.0
2019-08-05 11:10:00,39.23,39.38,39.21,39.23,109761.0,35.9879,36.1255,35.9695,35.9879,109761.0
2019-08-05 11:20:00,39.23,39.33,39.2,39.33,229166.0,35.9879,36.0796,35.9604,36.0796,229166.0
2019-08-05 11:30:00,39.32,39.33,39.19,39.2,153281.0,36.0705,36.0796,35.9512,35.9604,153281.0
2019-08-05 11:40:00,39.19,39.21,39.11,39.2,117703.0,35.9512,35.9695,35.8778,35.9604,117703.0
2019-08-05 11:50:00,39.21,39.24,39.16,39.19,138431.0,35.9695,35.9971,35.9237,35.9512,138431.0
2019-08-05 12:00:00,39.19,39.19,39.06,39.06,160315.0,35.9512,35.9512,35.8319,35.8319,160315.0
2019-08-05 12:10:00,39.06,39.15,38.99,39.15,112807.0,35.8319,35.9145,35.7677,35.9145,112807.0
2019-08-05 12:20:00,39.15,39.15,38.94,39.0,174901.0,35.9145,35.9145,35.7219,35.7769,174901.0
2019-08-05 12:30:00,39.01,39.02,38.89,38.94,211295.0,35.7861,35.7952,35.676,35.7219,211295.0
2019-08-05 12:40:00,38.94,38.94,38.72,38.75,209082.0,35.7219,35.7219,35.52,35.5476,209082.0
2019-08-05 12:50:00,38.74,38.8,38.7,38.79,223271.0,35.5384,35.5934,35.5017,35.5843,223271.0
2019-08-05 13:00:00,38.79,38.96,38.77,38.96,211536.0,35.5843,35.7402,35.5659,35.7402,211536.0
2019-08-05 13:10:00,38.96,38.99,38.89,38.97,326858.0,35.7402,35.7677,35.676,35.7494,326858.0
2019-08-05 13:20:00,38.97,39.01,38.87,38.88,191454.0,35.7494,35.7861,35.6576,35.6668,191454.0
2019-08-05 13:30:00,38.87,38.96,38.77,38.95,124319.0,35.6576,35.7402,35.5659,35.731,124319.0
2019-08-05 13:40:00,38.96,38.98,38.84,38.87,150766.0,35.7402,35.7586,35.6301,35.6576,150766.0
2019-08-05 13:50:00,38.87,38.87,38.72,38.81,199264.0,35.6576,35.6576,35.52,35.6026,199264.0
2019-08-05 14:00:00,38.8,38.82,38.71,38.71,218114.0,35.5934,35.6118,35.5109,35.5109,218114.0
2019-08-05 14:10:00,38.71,38.8,38.7,38.75,320585.0,35.5109,35.5934,35.5017,35.5476,320585.0
2019-08-05 14:20:00,38.75,38.76,38.54,38.55,156671.0,35.5476,35.5567,35.3549,35.3641,156671.0
2019-08-05 14:30:00,38.55,38.61,38.45,38.54,328512.0,35.3641,35.4191,35.2724,35.3549,328512.0
2019-08-05 14:40:00,38.53,38.66,38.5,38.61,344357.0,35.3457,35.465,35.3182,35.4191,344357.0
2019-08-05 14:50:00,38.61,38.66,38.53,38.57,563308.0,35.4191,35.465,35.3457,35.3824,563308.0
2019-08-05 15:00:00,38.57,38.63,38.49,38.53,519071.0,35.3824,35.4375,35.309,35.3457,519071.0
2019-08-05 15:10:00,38.53,38.75,38.48,38.7,415184.0,35.3457,35.5476,35.2999,35.5017,415184.0
2019-08-05 15:20:00,38.71,38.81,38.67,38.75,336472.0,35.5109,35.6026,35.4742,35.5476,336472.0
2019-08-05 15:30:00,38.75,39.03,38.69,39.01,399923.0,35.5476,35.8044,35.4925,35.7861,399923.0
2019-08-05 15:40:00,39.01,39.11,38.9,38.91,734244.0,35.7861,35.8778,35.6852,35.6943,734244.0
2019-08-05 15:50:00,38.91,38.95,38.8,38.84,657198.0,35.6943,35.731,35.5934,35.6301,657198.0
2019-08-06 09:30:00,39.36,39.51,39.08,39.08,249555.0,36.1071,36.2447,35.8503,35.8503,249555.0
2019-08-06 09:40:00,39.08,39.1,38.88,38.95,279388.0,35.8503,35.8686,35.6668,35.731,279388.0
2019-08-06 09:50:00,38.95,39.01,38.78,38.86,217101.0,35.731,35.7861,35.5751,35.6485,217101.0
2019-08-06 10:00:00,38.86,39.12,38.84,39.05,262131.0,35.6485,35.887,35.6301,35.8228,262131.0
2019-08-06 10:10:00,39.05,39.06,38.76,38.77,475355.0,35.8228,35.8319,35.5567,35.5659,475355.0
2019-08-06 10:20:00,38.77,39.05,38.73,38.95,282847.0,35.5659,35.8228,35.5292,35.731,282847.0
2019-08-06 10:30:00,38.96,39.05,38.9,39.02,151529.0,35.7402,35.8228,35.6852,35.7952,151529.0
2019-08-06 10:40:00,39.02,39.04,38.89,38.91,164399.0,35.7952,35.8136,35.676,35.6943,164399.0
2019-08-06 10:50:00,38.91,39.1,38.87,39.09,269843.0,35.6943,35.8686,35.6576,35.8595,269843.0
2019-08-06 11:00:00,39.09,39.09,38.97,38.99,311597.0,35.8595,35.8595,35.7494,35.7677,311597.0
2019-08-06 11:10:00,38.98,38.99,38.75,38.78,362673.0,35.7586,35.7677,35.5476,35.5751,362673.0
2019-08-06 11:20:00,38.77,38.99,38.77,38.93,173172.0,35.5659,35.7677,35.5659,35.7127,173172.0
2019-08-06 11:30:00,38.93,38.99,38.9,38.99,176978.0,35.7127,35.7677,35.6852,35.7677,176978.0
2019-08-06 11:40:00,39.0,39.06,38.98,39.02,141793.0,35.7769,35.8319,35.7586,35.7952,141793.0
2019-08-06 11:50:00,39.02,39.03,38.96,39.02,211770.0,35.7952,35.8044,35.7402,35.7952,211770.0
2019-08-06 12:00:00,39.01,39.05,38.94,39.02,241663.0,35.7861,35.8228,35.7219,35.7952,241663.0
2019-08-06 12:10:00,39.02,39.03,38.98,39.0,125467.0,35.7952,35.8044,35.7586,35.7769,125467.0
2019-08-06 12:20:00,39.01,39.04,38.99,39.01,194445.0,35.7861,35.8136,35.7677,35.7861,194445.0
2019-08-06 12:30:00,39.01,39.05,38.98,39.03,83709.0,35.7861,35.8228,35.7586,35.8044,83709.0
2019-08-06 12:40:00,39.03,39.08,39.0,39.05,71473.0,35.8044,35.8503,35.7769,35.8228,71473.0
2019-08-06 12:50:00,39.04,39.08,39.02,39.04,103050.0,35.8136,35.8503,35.7952,35.8136,103050.0
2019-08-06 13:00:00,39.04,39.09,39.04,39.05,82802.0,35.8136,35.8595,35.8136,35.8228,82802.0
2019-08-06 13:10:00,39.05,39.13,39.01,39.05,69059.0,35.8228,35.8962,35.7861,35.8228,69059.0
2019-08-06 13:20:00,39.05,39.12,39.05,39.09,93734.0,35.8228,35.887,35.8228,35.8595,93734.0
2019-08-06 13:30:00,39.1,39.14,39.06,39.14,79241.0,35.8686,35.9053,35.8319,35.9053,79241.0
2019-08-06 13:40:00,39.15,39.15,39.06,39.12,73539.0,35.9145,35.9145,35.8319,35.887,73539.0
2019-08-06 13:50:00,39.12,39.18,39.07,39.15,88609.0,35.887,35.942,35.8411,35.9145,88609.0
2019-08-06 14:00:00,39.15,39.15,39.08,39.14,131410.0,35.9145,35.9145,35.8503,35.9053,131410.0
2019-08-06 14:10:00,39.14,39.27,39.13,39.27,112049.0,35.9053,36.0246,35.8962,36.0246,112049.0
2019-08-06 14:20:00,39.27,39.29,39.22,39.24,105368.0,36.0246,36.0429,35.9787,35.9971,105368.0
2019-08-06 14:30:00,39.24,39.32,39.19,39.3,117457.0,35.9971,36.0705,35.9512,36.0521,117457.0
2019-08-06 14:40:00,39.3,39.32,39.24,39.27,93330.0,36.0521,36.0705,35.9971,36.0246,93330.0
2019-08-06 14:50:00,39.28,39.3,39.2,39.22,101290.0,36.0338,36.0521,35.9604,35.9787,101290.0
2019-08-06 15:00:00,39.23,39.28,39.21,39.25,77015.0,35.9879,36.0338,35.9695,36.0062,77015.0
2019-08-06 15:10:00,39.24,39.34,39.22,39.3,112679.0,35.9971,36.0888,35.9787,36.0521,112679.0
2019-08-06 15:20:00,39.3,39.39,39.29,39.36,231124.0,36.0521,36.1347,36.0429,36.1071,231124.0
2019-08-06 15:30:00,39.35,39.43,39.28,39.39,191731.0,36.098,36.1714,36.0338,36.1347,191731.0
2019-08-06 15:40:00,39.39,39.57,39.37,39.52,319572.0,36.1347,36.2998,36.1163,36.2539,319572.0
2019-08-06 15:50:00,39.52,39.56,39.38,39.43,1004120.0,36.2539,36.2906,36.1255,36.1714,1004120.0
2019-08-07 09:30:00,38.38,38.43,37.5,37.8,1903281.0,35.2081,35.254,34.4009,34.6761,1903281.0
2019-08-07 09:40:00,37.79,37.91,37.65,37.89,1731719.0,34.6669,34.777,34.5385,34.7586,1731719.0
2019-08-07 09:50:00,37.89,37.92,37.77,37.83,596207.0,34.7586,34.7862,34.6485,34.7036,596207.0
2019-08-07 10:00:00,37.84,37.85,37.51,37.52,1180158.0,34.7128,34.7219,34.41,34.4192,1180158.0
2019-08-07 10:10:00,37.52,37.69,37.39,37.46,1102441.0,34.4192,34.5752,34.3,34.3642,1102441.0
2019-08-07 10:20:00,37.46,37.52,37.33,37.44,601668.0,34.3642,34.4192,34.2449,34.3458,601668.0
2019-08-07 10:30:00,37.44,37.67,37.42,37.66,780293.0,34.3458,34.5568,34.3275,34.5476,780293.0
2019-08-07 10:40:00,37.66,37.72,37.52,37.66,412228.0,34.5476,34.6027,34.4192,34.5476,412228.0
2019-08-07 10:50:00,37.66,37.72,37.54,37.6,368919.0,34.5476,34.6027,34.4376,34.4926,368919.0
2019-08-07 11:00:00,37.6,37.66,37.51,37.65,224400.0,34.4926,34.5476,34.41,34.5385,224400.0
2019-08-07 11:10:00,37.66,37.73,37.6,37.67,195526.0,34.5476,34.6119,34.4926,34.5568,195526.0
2019-08-07 11:20:00,37.67,37.69,37.48,37.48,227956.0,34.5568,34.5752,34.3825,34.3825,227956.0
2019-08-07 11:30:00,37.49,37.49,37.26,37.27,486035.0,34.3917,34.3917,34.1807,34.1899,486035.0
2019-08-07 11:40:00,37.27,37.3,37.18,37.22,232959.0,34.1899,34.2174,34.1073,34.144,232959.0
2019-08-07 11:50:00,37.22,37.28,37.1,37.24,332585.0,34.144,34.199,34.0339,34.1624,332585.0
2019-08-07 12:00:00,37.23,37.3,37.21,37.23,182546.0,34.1532,34.2174,34.1348,34.1532,182546.0
2019-08-07 12:10:00,37.23,37.29,37.22,37.24,402539.0,34.1532,34.2082,34.144,34.1624,402539.0
2019-08-07 12:20:00,37.24,37.29,37.18,37.26,249393.0,34.1624,34.2082,34.1073,34.1807,249393.0
2019-08-07 12:30:00,37.26,37.34,37.22,37.32,155354.0,34.1807,34.2541,34.144,34.2357,155354.0
2019-08-07 12:40:00,37.32,37.49,37.31,37.46,457691.0,34.2357,34.3917,34.2266,34.3642,457691.0
2019-08-07 12:50:00,37.47,37.56,37.46,37.51,563952.0,34.3733,34.4559,34.3642,34.41,563952.0
2019-08-07 13:00:00,37.51,37.55,37.35,37.51,370387.0,34.41,34.4467,34.2633,34.41,370387.0
2019-08-07 13:10:00,37.51,37.53,37.4,37.43,201339.0,34.41,34.4284,34.3091,34.3366,201339.0
2019-08-07 13:20:00,37.43,37.47,37.37,37.42,116654.0,34.3366,34.3733,34.2816,34.3275,116654.0
2019-08-07 13:30:00,37.42,37.57,37.42,37.55,127333.0,34.3275,34.4651,34.3275,34.4467,127333.0
2019-08-07 13:40:00,37.56,37.58,37.52,37.55,75637.0,34.4559,34.4743,34.4192,34.4467,75637.0
2019-08-07 13:50:00,37.55,37.57,37.45,37.46,149882.0,34.4467,34.4651,34.355,34.3642,149882.0
2019-08-07 14:00:00,37.46,37.61,37.44,37.59,140588.0,34.3642,34.5018,34.3458,34.4834,140588.0
2019-08-07 14:10:00,37.6,37.75,37.41,37.41,1612629.0,34.4926,34.6302,34.3183,34.3183,1612629.0
2019-08-07 14:20:00,37.42,37.53,37.4,37.52,119241.0,34.3275,34.4284,34.3091,34.4192,119241.0
2019-08-07 14:30:00,37.52,37.55,37.37,37.38,134967.0,34.4192,34.4467,34.2816,34.2908,134967.0
2019-08-07 14:40:00,37.38,37.51,37.35,37.41,179346.0,34.2908,34.41,34.2633,34.3183,179346.0
2019-08-07 14:50:00,37.41,37.49,37.41,37.48,126723.0,34.3183,34.3917,34.3183,34.3825,126723.0
2019-08-07 15:00:00,37.48,37.49,37.36,37.4,142571.0,34.3825,34.3917,34.2724,34.3091,142571.0
2019-08-07 15:10:00,37.4,37.46,37.35,37.45,168894.0,34.3091,34.3642,34.2633,34.355,168894.0
2019-08-07 15:20:00,37.44,37.59,37.44,37.59,364964.0,34.3458,34.4834,34.3458,34.4834,364964.0
2019-08-07 15:30:00,37.59,37.77,37.57,37.75,438243.0,34.4834,34.6485,34.4651,34.6302,438243.0
2019-08-07 15:40:00,37.74,37.74,37.55,37.55,469226.0,34.621,34.621,34.4467,34.4467,469226.0
2019-08-07 15:50:00,37.55,37.66,37.49,37.59,1224280.0,34.4467,34.5476,34.3917,34.4834,1224280.0
2019-08-08 09:30:00,37.69,37.8,37.5,37.52,409879.0,34.7321,34.8335,34.557,34.5755,409879.0
2019-08-08 09:40:00,37.51,37.61,37.4,37.47,336965.0,34.5662,34.6584,34.4649,34.5294,336965.0
2019-08-08 09:50:00,37.46,37.58,37.34,37.47,245429.0,34.5202,34.6307,34.4096,34.5294,245429.0
2019-08-08 10:00:00,37.47,37.48,37.27,37.28,199371.0,34.5294,34.5386,34.3451,34.3543,199371.0
2019-08-08 10:10:00,37.27,37.42,37.26,37.4,275072.0,34.3451,34.4833,34.3359,34.4649,275072.0
2019-08-08 10:20:00,37.4,37.42,37.33,37.38,269718.0,34.4649,34.4833,34.4004,34.4464,269718.0
2019-08-08 10:30:00,37.39,37.51,37.38,37.46,346793.0,34.4557,34.5662,34.4464,34.5202,346793.0
2019-08-08 10:40:00,37.47,37.47,37.35,37.4,194972.0,34.5294,34.5294,34.4188,34.4649,194972.0
2019-08-08 10:50:00,37.39,37.44,37.38,37.41,207355.0,34.4557,34.5017,34.4464,34.4741,207355.0
2019-08-08 11:00:00,37.41,37.43,37.35,37.4,236751.0,34.4741,34.4925,34.4188,34.4649,236751.0
2019-08-08 11:10:00,37.39,37.4,37.35,37.38,160582.0,34.4557,34.4649,34.4188,34.4464,160582.0
2019-08-08 11:20:00,37.37,37.38,37.3,37.32,244662.0,34.4372,34.4464,34.3727,34.3911,244662.0
2019-08-08 11:30:00,37.32,37.36,37.29,37.34,229094.0,34.3911,34.428,34.3635,34.4096,229094.0
2019-08-08 11:40:00,37.34,37.36,37.3,37.34,222435.0,34.4096,34.428,34.3727,34.4096,222435.0
2019-08-08 11:50:00,37.33,37.34,37.25,37.28,321270.0,34.4004,34.4096,34.3266,34.3543,321270.0
2019-08-08 12:00:00,37.28,37.34,37.21,37.34,776930.0,34.3543,34.4096,34.2898,34.4096,776930.0
2019-08-08 12:10:00,37.34,37.34,37.26,37.33,215457.0,34.4096,34.4096,34.3359,34.4004,215457.0
2019-08-08 12:20:00,37.33,37.33,37.2,37.24,339945.0,34.4004,34.4004,34.2806,34.3174,339945.0
2019-08-08 12:30:00,37.23,37.3,37.23,37.28,221042.0,34.3082,34.3727,34.3082,34.3543,221042.0
2019-08-08 12:40:00,37.27,37.31,37.23,37.29,181508.0,34.3451,34.3819,34.3082,34.3635,181508.0
2019-08-08 12:50:00,37.3,37.3,37.24,37.26,194628.0,34.3727,34.3727,34.3174,34.3359,194628.0
2019-08-08 13:00:00,37.27,37.28,37.22,37.23,271980.0,34.3451,34.3543,34.299,34.3082,271980.0
2019-08-08 13:10:00,37.23,37.3,37.22,37.26,212653.0,34.3082,34.3727,34.299,34.3359,212653.0
2019-08-08 13:20:00,37.27,37.32,37.23,37.31,126680.0,34.3451,34.3911,34.3082,34.3819,126680.0
2019-08-08 13:30:00,37.32,37.34,37.28,37.29,211571.0,34.3911,34.4096,34.3543,34.3635,211571.0
2019-08-08 13:40:00,37.3,37.34,37.27,37.27,289049.0,34.3727,34.4096,34.3451,34.3451,289049.0
2019-08-08 13:50:00,37.27,37.3,37.26,37.28,206811.0,34.3451,34.3727,34.3359,34.3543,206811.0
2019-08-08 14:00:00,37.29,37.29,37.23,37.26,313278.0,34.3635,34.3635,34.3082,34.3359,313278.0
2019-08-08 14:10:00,37.25,37.26,37.22,37.25,204556.0,34.3266,34.3359,34.299,34.3266,204556.0
2019-08-08 14:20:00,37.25,37.28,37.22,37.27,186863.0,34.3266,34.3543,34.299,34.3451,186863.0
2019-08-08 14:30:00,37.27,37.32,37.26,37.3,250185.0,34.3451,34.3911,34.3359,34.3727,250185.0
2019-08-08 14:40:00,37.3,37.34,37.18,37.19,224149.0,34.3727,34.4096,34.2621,34.2714,224149.0
2019-08-08 14:50:00,37.2,37.24,37.17,37.2,271145.0,34.2806,34.3174,34.2529,34.2806,271145.0
2019-08-08 15:00:00,37.2,37.28,37.19,37.23,320302.0,34.2806,34.3543,34.2714,34.3082,320302.0
2019-08-08 15:10:00,37.23,37.25,37.17,37.2,348457.0,34.3082,34.3266,34.2529,34.2806,348457.0
2019-08-08 15:20:00,37.2,37.22,37.16,37.19,341331.0,34.2806,34.299,34.2437,34.2714,341331.0
2019-08-08 15:30:00,37.18,37.32,37.18,37.31,633495.0,34.2621,34.3911,34.2621,34.3819,633495.0
2019-08-08 15:40:00,37.32,37.42,37.31,37.36,745912.0,34.3911,34.4833,34.3819,34.428,745912.0
2019-08-08 15:50:00,37.35,37.47,37.34,37.45,1098357.0,34.4188,34.5294,34.4096,34.5109,1098357.0
2019-08-09 09:30:00,37.19,37.34,36.64,37.1,525446.0,34.2714,34.4096,33.7645,34.1884,525446.0
2019-08-09 09:40:00,37.07,37.1,36.98,36.99,353605.0,34.1608,34.1884,34.0778,34.087,353605.0
2019-08-09 09:50:00,37.0,37.08,36.93,37.0,320992.0,34.0963,34.17,34.0318,34.0963,320992.0
2019-08-09 10:00:00,37.0,37.05,36.86,36.9,258221.0,34.0963,34.1423,33.9672,34.0041,258221.0
2019-08-09 10:10:00,36.91,37.09,36.9,37.01,344819.0,34.0133,34.1792,34.0041,34.1055,344819.0
2019-08-09 10:20:00,37.01,37.07,36.84,36.84,251062.0,34.1055,34.1608,33.9488,33.9488,251062.0
2019-08-09 10:30:00,36.85,36.87,36.73,36.76,252881.0,33.958,33.9765,33.8475,33.8751,252881.0
2019-08-09 10:40:00,36.76,36.76,36.6,36.69,322068.0,33.8751,33.8751,33.7277,33.8106,322068.0
2019-08-09 10:50:00,36.69,36.74,36.67,36.72,245225.0,33.8106,33.8567,33.7922,33.8382,245225.0
2019-08-09 11:00:00,36.71,36.78,36.62,36.63,235017.0,33.829,33.8935,33.7461,33.7553,235017.0
2019-08-09 11:10:00,36.62,36.75,36.58,36.71,116016.0,33.7461,33.8659,33.7092,33.829,116016.0
2019-08-09 11:20:00,36.71,36.73,36.54,36.54,145495.0,33.829,33.8475,33.6724,33.6724,145495.0
2019-08-09 11:30:00,36.54,36.59,36.5,36.55,152236.0,33.6724,33.7184,33.6355,33.6816,152236.0
2019-08-09 11:40:00,36.56,36.69,36.49,36.69,193458.0,33.6908,33.8106,33.6263,33.8106,193458.0
2019-08-09 11:50:00,36.69,36.75,36.58,36.59,186366.0,33.8106,33.8659,33.7092,33.7184,186366.0
2019-08-09 12:00:00,36.58,36.64,36.55,36.62,375355.0,33.7092,33.7645,33.6816,33.7461,375355.0
2019-08-09 12:10:00,36.63,36.72,36.62,36.64,139840.0,33.7553,33.8382,33.7461,33.7645,139840.0
2019-08-09 12:20:00,36.64,36.72,36.63,36.65,82489.0,33.7645,33.8382,33.7553,33.7737,82489.0
2019-08-09 12:30:00,36.65,36.7,36.62,36.69,133717.0,33.7737,33.8198,33.7461,33.8106,133717.0
2019-08-09 12:40:00,36.69,36.73,36.64,36.7,126232.0,33.8106,33.8475,33.7645,33.8198,126232.0
2019-08-09 12:50:00,36.7,36.87,36.68,36.75,445337.0,33.8198,33.9765,33.8014,33.8659,445337.0
2019-08-09 13:00:00,36.75,36.81,36.74,36.78,107471.0,33.8659,33.9212,33.8567,33.8935,107471.0
2019-08-09 13:10:00,36.78,36.79,36.7,36.73,173454.0,33.8935,33.9027,33.8198,33.8475,173454.0
2019-08-09 13:20:00,36.72,36.76,36.69,36.75,219623.0,33.8382,33.8751,33.8106,33.8659,219623.0
2019-08-09 13:30:00,36.76,36.81,36.75,36.77,266973.0,33.8751,33.9212,33.8659,33.8843,266973.0
2019-08-09 13:40:00,36.78,36.82,36.75,36.8,207047.0,33.8935,33.9304,33.8659,33.912,207047.0
2019-08-09 13:50:00,36.8,36.81,36.74,36.81,336121.0,33.912,33.9212,33.8567,33.9212,336121.0
2019-08-09 14:00:00,36.82,36.92,36.82,36.87,226167.0,33.9304,34.0225,33.9304,33.9765,226167.0
2019-08-09 14:10:00,36.87,36.89,36.84,36.88,198717.0,33.9765,33.9949,33.9488,33.9857,198717.0
2019-08-09 14:20:00,36.89,36.98,36.85,36.93,569062.0,33.9949,34.0778,33.958,34.0318,569062.0
2019-08-09 14:30:00,36.93,36.97,36.92,36.95,244329.0,34.0318,34.0686,34.0225,34.0502,244329.0
2019-08-09 14:40:00,36.96,37.01,36.93,37.0,338916.0,34.0594,34.1055,34.0318,34.0963,338916.0
2019-08-09 14:50:00,37.0,37.07,36.99,37.0,343460.0,34.0963,34.1608,34.087,34.0963,343460.0
2019-08-09 15:00:00,37.01,37.09,36.99,37.08,355452.0,34.1055,34.1792,34.087,34.17,355452.0
2019-08-09 15:10:00,37.07,37.19,37.07,37.15,280227.0,34.1608,34.2714,34.1608,34.2345,280227.0
2019-08-09 15:20:00,37.15,37.2,37.12,37.13,184998.0,34.2345,34.2806,34.2068,34.2161,184998.0
2019-08-09 15:30:00,37.12,37.14,37.06,37.09,464965.0,34.2068,34.2253,34.1516,34.1792,464965.0
2019-08-09 15:40:00,37.1,37.15,37.04,37.05,421878.0,34.1884,34.2345,34.1331,34.1423,421878.0
2019-08-09 15:50:00,37.05,37.05,36.84,36.88,1025747.0,34.1423,34.1423,33.9488,33.9857,1025747.0
2019-08-12 09:30:00,36.35,36.5,36.1,36.12,380241.0,33.4973,33.6355,33.2669,33.2853,380241.0
2019-08-12 09:40:00,36.12,36.34,36.12,36.25,347730.0,33.2853,33.4881,33.2853,33.4051,347730.0
2019-08-12 09:50:00,36.24,36.29,36.1,36.1,178410.0,33.3959,33.442,33.2669,33.2669,178410.0
2019-08-12 10:00:00,36.1,36.27,36.09,36.26,137530.0,33.2669,33.4236,33.2577,33.4143,137530.0
2019-08-12 10:10:00,36.26,36.46,36.25,36.35,287522.0,33.4143,33.5986,33.4051,33.4973,287522.0
2019-08-12 10:20:00,36.34,36.47,36.33,36.44,205834.0,33.4881,33.6079,33.4788,33.5802,205834.0
2019-08-12 10:30:00,36.44,36.53,36.33,36.36,140524.0,33.5802,33.6631,33.4788,33.5065,140524.0
2019-08-12 10:40:00,36.35,36.4,36.3,36.33,186239.0,33.4973,33.5433,33.4512,33.4788,186239.0
2019-08-12 10:50:00,36.33,36.41,36.32,36.36,174806.0,33.4788,33.5526,33.4696,33.5065,174806.0
2019-08-12 11:00:00,36.36,36.37,36.25,36.27,116395.0,33.5065,33.5157,33.4051,33.4236,116395.0
2019-08-12 11:10:00,36.26,36.29,36.2,36.26,169466.0,33.4143,33.442,33.359,33.4143,169466.0
2019-08-12 11:20:00,36.27,36.3,36.23,36.29,261432.0,33.4236,33.4512,33.3867,33.442,261432.0
2019-08-12 11:30:00,36.29,36.29,36.2,36.22,183216.0,33.442,33.442,33.359,33.3775,183216.0
2019-08-12 11:40:00,36.22,36.38,36.21,36.35,167570.0,33.3775,33.5249,33.3683,33.4973,167570.0
2019-08-12 11:50:00,36.35,36.37,36.28,36.28,104423.0,33.4973,33.5157,33.4328,33.4328,104423.0
2019-08-12 12:00:00,36.29,36.31,36.23,36.23,339737.0,33.442,33.4604,33.3867,33.3867,339737.0
2019-08-12 12:10:00,36.24,36.25,36.18,36.22,167532.0,33.3959,33.4051,33.3406,33.3775,167532.0
2019-08-12 12:20:00,36.23,36.27,36.18,36.21,172893.0,33.3867,33.4236,33.3406,33.3683,172893.0
2019-08-12 12:30:00,36.21,36.22,36.14,36.21,203629.0,33.3683,33.3775,33.3038,33.3683,203629.0
2019-08-12 12:40:00,36.2,36.2,36.13,36.17,149636.0,33.359,33.359,33.2945,33.3314,149636.0
2019-08-12 12:50:00,36.16,36.19,36.1,36.12,96529.0,33.3222,33.3498,33.2669,33.2853,96529.0
2019-08-12 13:00:00,36.11,36.15,36.08,36.14,151279.0,33.2761,33.313,33.2485,33.3038,151279.0
2019-08-12 13:10:00,36.15,36.17,36.11,36.14,89099.0,33.313,33.3314,33.2761,33.3038,89099.0
2019-08-12 13:20:00,36.14,36.19,36.13,36.15,105332.0,33.3038,33.3498,33.2945,33.313,105332.0
2019-08-12 13:30:00,36.15,36.18,36.1,36.11,146774.0,33.313,33.3406,33.2669,33.2761,146774.0
2019-08-12 13:40:00,36.11,36.13,36.01,36.03,177234.0,33.2761,33.2945,33.184,33.2024,177234.0
2019-08-12 13:50:00,36.02,36.12,36.02,36.12,99343.0,33.1932,33.2853,33.1932,33.2853,99343.0
2019-08-12 14:00:00,36.12,36.19,36.1,36.18,178528.0,33.2853,33.3498,33.2669,33.3406,178528.0
2019-08-12 14:10:00,36.17,36.27,36.14,36.22,188227.0,33.3314,33.4236,33.3038,33.3775,188227.0
2019-08-12 14:20:00,36.22,36.26,36.2,36.22,383690.0,33.3775,33.4143,33.359,33.3775,383690.0
2019-08-12 14:30:00,36.22,36.26,36.2,36.23,222140.0,33.3775,33.4143,33.359,33.3867,222140.0
2019-08-12 14:40:00,36.23,36.24,36.12,36.16,206868.0,33.3867,33.3959,33.2853,33.3222,206868.0
2019-08-12 14:50:00,36.17,36.24,36.16,36.22,173614.0,33.3314,33.3959,33.3222,33.3775,173614.0
2019-08-12 15:00:00,36.22,36.3,36.16,36.28,301424.0,33.3775,33.4512,33.3222,33.4328,301424.0
2019-08-12 15:10:00,36.29,36.33,36.25,36.26,145928.0,33.442,33.4788,33.4051,33.4143,145928.0
2019-08-12 15:20:00,36.25,36.31,36.24,36.31,175893.0,33.4051,33.4604,33.3959,33.4604,175893.0
2019-08-12 15:30:00,36.31,36.36,36.28,36.35,37846.0,33.4604,33.5065,33.4328,33.4973,37846.0
2019-08-12 15:40:00,36.37,36.47,36.28,36.39,50857.0,33.5157,33.6079,33.4328,33.5341,50857.0
2019-08-12 15:50:00,36.4,36.45,36.36,36.41,238150.0,33.5433,33.5894,33.5065,33.5526,238150.0
2019-08-13 09:30:00,36.33,36.88,36.28,36.88,393393.0,33.4788,33.9857,33.4328,33.9857,393393.0
2019-08-13 09:40:00,36.87,37.64,36.84,37.61,640657.0,33.9765,34.686,33.9488,34.6584,640657.0
2019-08-13 09:50:00,37.62,37.88,37.52,37.82,439515.0,34.6676,34.9072,34.5755,34.8519,439515.0
2019-08-13 10:00:00,37.82,37.85,37.49,37.62,239768.0,34.8519,34.8796,34.5478,34.6676,239768.0
2019-08-13 10:10:00,37.62,37.78,37.45,37.78,231434.0,34.6676,34.815,34.5109,34.815,231434.0
2019-08-13 10:20:00,37.79,37.99,37.74,37.95,288239.0,34.8243,35.0086,34.7782,34.9717,288239.0
2019-08-13 10:30:00,37.95,38.02,37.91,37.95,466626.0,34.9717,35.0362,34.9348,34.9717,466626.0
2019-08-13 10:40:00,37.95,37.97,37.72,37.73,230037.0,34.9717,34.9901,34.7598,34.769,230037.0
2019-08-13 10:50:00,37.74,37.85,37.7,37.72,175227.0,34.7782,34.8796,34.7413,34.7598,175227.0
2019-08-13 11:00:00,37.72,37.74,37.6,37.71,124825.0,34.7598,34.7782,34.6492,34.7505,124825.0
2019-08-13 11:10:00,37.71,37.74,37.5,37.53,167050.0,34.7505,34.7782,34.557,34.5847,167050.0
2019-08-13 11:20:00,37.53,37.57,37.47,37.55,170343.0,34.5847,34.6215,34.5294,34.6031,170343.0
2019-08-13 11:30:00,37.55,37.72,37.49,37.69,187381.0,34.6031,34.7598,34.5478,34.7321,187381.0
2019-08-13 11:40:00,37.69,37.78,37.69,37.77,105425.0,34.7321,34.815,34.7321,34.8058,105425.0
2019-08-13 11:50:00,37.77,37.8,37.63,37.69,196012.0,34.8058,34.8335,34.6768,34.7321,196012.0
2019-08-13 12:00:00,37.69,37.78,37.68,37.74,256365.0,34.7321,34.815,34.7229,34.7782,256365.0
2019-08-13 12:10:00,37.74,37.8,37.73,37.76,145372.0,34.7782,34.8335,34.769,34.7966,145372.0
2019-08-13 12:20:00,37.76,37.81,37.74,37.76,159724.0,34.7966,34.8427,34.7782,34.7966,159724.0
2019-08-13 12:30:00,37.77,37.8,37.75,37.79,159101.0,34.8058,34.8335,34.7874,34.8243,159101.0
2019-08-13 12:40:00,37.79,37.85,37.79,37.81,96110.0,34.8243,34.8796,34.8243,34.8427,96110.0
2019-08-13 12:50:00,37.82,37.83,37.74,37.79,97725.0,34.8519,34.8611,34.7782,34.8243,97725.0
2019-08-13 13:00:00,37.79,37.85,37.75,37.85,116922.0,34.8243,34.8796,34.7874,34.8796,116922.0
2019-08-13 13:10:00,37.84,37.95,37.74,37.8,205432.0,34.8703,34.9717,34.7782,34.8335,205432.0
2019-08-13 13:20:00,37.8,37.83,37.71,37.82,364773.0,34.8335,34.8611,34.7505,34.8519,364773.0
2019-08-13 13:30:00,37.82,37.91,37.79,37.83,112709.0,34.8519,34.9348,34.8243,34.8611,112709.0
2019-08-13 13:40:00,37.83,37.83,37.76,37.82,330110.0,34.8611,34.8611,34.7966,34.8519,330110.0
2019-08-13 13:50:00,37.82,37.84,37.81,37.83,122340.0,34.8519,34.8703,34.8427,34.8611,122340.0
2019-08-13 14:00:00,37.84,37.99,37.82,37.97,338224.0,34.8703,35.0086,34.8519,34.9901,338224.0
2019-08-13 14:10:00,37.98,37.99,37.83,37.84,279292.0,34.9994,35.0086,34.8611,34.8703,279292.0
2019-08-13 14:20:00,37.84,37.97,37.83,37.95,227531.0,34.8703,34.9901,34.8611,34.9717,227531.0
2019-08-13 14:30:00,37.95,38.0,37.91,38.0,197082.0,34.9717,35.0178,34.9348,35.0178,197082.0
2019-08-13 14:40:00,38.0,38.01,37.85,37.86,145088.0,35.0178,35.027,34.8796,34.8888,145088.0
2019-08-13 14:50:00,37.85,37.9,37.79,37.8,143571.0,34.8796,34.9256,34.8243,34.8335,143571.0
2019-08-13 15:00:00,37.8,37.85,37.77,37.8,357052.0,34.8335,34.8796,34.8058,34.8335,357052.0
2019-08-13 15:10:00,37.8,37.8,37.72,37.76,232939.0,34.8335,34.8335,34.7598,34.7966,232939.0
2019-08-13 15:20:00,37.76,37.81,37.74,37.8,182842.0,34.7966,34.8427,34.7782,34.8335,182842.0
2019-08-13 15:30:00,37.8,37.81,37.73,37.76,277911.0,34.8335,34.8427,34.769,34.7966,277911.0
2019-08-13 15:40:00,37.76,37.81,37.73,37.77,276190.0,34.7966,34.8427,34.769,34.8058,276190.0
2019-08-13 15:50:00,37.77,37.83,37.66,37.68,755880.0,34.8058,34.8611,34.7045,34.7229,755880.0
2019-08-14 09:30:00,36.52,36.82,36.08,36.81,622200.0,33.6539,33.9304,33.2485,33.9212,622200.0
2019-08-14 09:40:00,36.81,37.01,36.66,36.95,350744.0,33.9212,34.1055,33.7829,34.0502,350744.0
2019-08-14 09:50:00,36.96,37.13,36.94,37.02,247360.0,34.0594,34.2161,34.041,34.1147,247360.0
2019-08-14 10:00:00,37.01,37.05,36.8,36.81,247166.0,34.1055,34.1423,33.912,33.9212,247166.0
2019-08-14 10:10:00,36.81,36.84,36.74,36.75,146113.0,33.9212,33.9488,33.8567,33.8659,146113.0
2019-08-14 10:20:00,36.76,36.96,36.66,36.95,196550.0,33.8751,34.0594,33.7829,34.0502,196550.0
2019-08-14 10:30:00,36.95,36.95,36.84,36.86,207198.0,34.0502,34.0502,33.9488,33.9672,207198.0
2019-08-14 10:40:00,36.86,36.87,36.7,36.71,242433.0,33.9672,33.9765,33.8198,33.829,242433.0
2019-08-14 10:50:00,36.72,36.74,36.56,36.58,333241.0,33.8382,33.8567,33.6908,33.7092,333241.0
2019-08-14 11:00:00,36.58,36.6,36.46,36.47,184646.0,33.7092,33.7277,33.5986,33.6079,184646.0
2019-08-14 11:10:00,36.47,36.58,36.42,36.49,270302.0,33.6079,33.7092,33.5618,33.6263,270302.0
2019-08-14 11:20:00,36.49,36.63,36.48,36.55,161762.0,33.6263,33.7553,33.6171,33.6816,161762.0
2019-08-14 11:30:00,36.55,36.6,36.5,36.51,137288.0,33.6816,33.7277,33.6355,33.6447,137288.0
2019-08-14 11:40:00,36.52,36.55,36.48,36.52,273475.0,33.6539,33.6816,33.6171,33.6539,273475.0
2019-08-14 11:50:00,36.54,36.77,36.53,36.77,330961.0,33.6724,33.8843,33.6631,33.8843,330961.0
2019-08-14 12:00:00,36.75,36.76,36.52,36.55,314576.0,33.8659,33.8751,33.6539,33.6816,314576.0
2019-08-14 12:10:00,36.55,36.65,36.54,36.59,159596.0,33.6816,33.7737,33.6724,33.7184,159596.0
2019-08-14 12:20:00,36.59,36.64,36.52,36.54,123240.0,33.7184,33.7645,33.6539,33.6724,123240.0
2019-08-14 12:30:00,36.54,36.62,36.53,36.53,112941.0,33.6724,33.7461,33.6631,33.6631,112941.0
2019-08-14 12:40:00,36.54,36.56,36.5,36.52,121417.0,33.6724,33.6908,33.6355,33.6539,121417.0
2019-08-14 12:50:00,36.51,36.55,36.5,36.5,146015.0,33.6447,33.6816,33.6355,33.6355,146015.0
2019-08-14 13:00:00,36.5,36.56,36.45,36.54,246241.0,33.6355,33.6908,33.5894,33.6724,246241.0
2019-08-14 13:10:00,36.53,36.59,36.49,36.52,177995.0,33.6631,33.7184,33.6263,33.6539,177995.0
2019-08-14 13:20:00,36.52,36.78,36.52,36.74,160769.0,33.6539,33.8935,33.6539,33.8567,160769.0
2019-08-14 13:30:00,36.74,36.81,36.71,36.81,141506.0,33.8567,33.9212,33.829,33.9212,141506.0
2019-08-14 13:40:00,36.81,36.87,36.81,36.86,222142.0,33.9212,33.9765,33.9212,33.9672,222142.0
2019-08-14 13:50:00,36.86,36.88,36.8,36.8,213083.0,33.9672,33.9857,33.912,33.912,213083.0
2019-08-14 14:00:00,36.8,36.91,36.8,36.88,251095.0,33.912,34.0133,33.912,33.9857,251095.0
2019-08-14 14:10:00,36.88,36.97,36.87,36.97,164883.0,33.9857,34.0686,33.9765,34.0686,164883.0
2019-08-14 14:20:00,36.97,37.01,36.92,36.96,260590.0,34.0686,34.1055,34.0225,34.0594,260590.0
2019-08-14 14:30:00,36.96,36.99,36.88,36.9,470041.0,34.0594,34.087,33.9857,34.0041,470041.0
2019-08-14 14:40:00,36.89,36.9,36.83,36.86,347572.0,33.9949,34.0041,33.9396,33.9672,347572.0
2019-08-14 14:50:00,36.85,36.86,36.77,36.77,199451.0,33.958,33.9672,33.8843,33.8843,199451.0
2019-08-14 15:00:00,36.77,36.88,36.75,36.84,348653.0,33.8843,33.9857,33.8659,33.9488,348653.0
2019-08-14 15:10:00,36.84,36.85,36.68,36.7,285326.0,33.9488,33.958,33.8014,33.8198,285326.0
2019-08-14 15:20:00,36.69,36.85,36.6,36.75,321164.0,33.8106,33.958,33.7277,33.8659,321164.0
2019-08-14 15:30:00,36.76,36.76,36.58,36.63,581140.0,33.8751,33.8751,33.7092,33.7553,581140.0
2019-08-14 15:40:00,36.63,36.66,36.53,36.59,936583.0,33.7553,33.7829,33.6631,33.7184,936583.0
2019-08-14 15:50:00,36.59,36.71,36.57,36.58,1465090.0,33.7184,33.829,33.7,33.7092,1465090.0
2019-08-15 09:30:00,36.85,37.04,36.72,36.89,180397.0,33.958,34.1331,33.8382,33.9949,180397.0
2019-08-15 09:40:00,36.89,36.93,36.79,36.8,136971.0,33.9949,34.0318,33.9027,33.912,136971.0
2019-08-15 09:50:00,36.8,36.81,36.65,36.77,247895.0,33.912,33.9212,33.7737,33.8843,247895.0
2019-08-15 10:00:00,36.77,36.81,36.67,36.69,203226.0,33.8843,33.9212,33.7922,33.8106,203226.0
2019-08-15 10:10:00,36.68,36.77,36.65,36.68,251339.0,33.8014,33.8843,33.7737,33.8014,251339.0
2019-08-15 10:20:00,36.67,36.83,36.64,36.7,180413.0,33.7922,33.9396,33.7645,33.8198,180413.0
2019-08-15 10:30:00,36.7,36.78,36.67,36.7,172415.0,33.8198,33.8935,33.7922,33.8198,172415.0
2019-08-15 10:40:00,36.68,36.75,36.6,36.6,173402.0,33.8014,33.8659,33.7277,33.7277,173402.0
2019-08-15 10:50:00,36.6,36.66,36.56,36.58,167161.0,33.7277,33.7829,33.6908,33.7092,167161.0
2019-08-15 11:00:00,36.58,36.58,36.48,36.51,209211.0,33.7092,33.7092,33.6171,33.6447,209211.0
2019-08-15 11:10:00,36.51,36.55,36.47,36.51,123408.0,33.6447,33.6816,33.6079,33.6447,123408.0
2019-08-15 11:20:00,36.5,36.67,36.44,36.64,241228.0,33.6355,33.7922,33.5802,33.7645,241228.0
2019-08-15 11:30:00,36.63,36.7,36.61,36.7,105531.0,33.7553,33.8198,33.7369,33.8198,105531.0
2019-08-15 11:40:00,36.69,36.73,36.56,36.57,64653.0,33.8106,33.8475,33.6908,33.7,64653.0
2019-08-15 11:50:00,36.58,36.66,36.56,36.64,47400.0,33.7092,33.7829,33.6908,33.7645,47400.0
2019-08-15 12:00:00,36.64,36.7,36.59,36.66,63194.0,33.7645,33.8198,33.7184,33.7829,63194.0
2019-08-15 12:10:00,36.66,36.67,36.6,36.66,50338.0,33.7829,33.7922,33.7277,33.7829,50338.0
2019-08-15 12:20:00,36.67,36.67,36.54,36.55,77736.0,33.7922,33.7922,33.6724,33.6816,77736.0
2019-08-15 12:30:00,36.56,36.61,36.55,36.57,60203.0,33.6908,33.7369,33.6816,33.7,60203.0
2019-08-15 12:40:00,36.56,36.6,36.53,36.55,63491.0,33.6908,33.7277,33.6631,33.6816,63491.0
2019-08-15 12:50:00,36.55,36.61,36.52,36.59,30801.0,33.6816,33.7369,33.6539,33.7184,30801.0
2019-08-15 13:00:00,36.59,36.65,36.57,36.58,60103.0,33.7184,33.7737,33.7,33.7092,60103.0
2019-08-15 13:10:00,36.58,36.58,36.47,36.48,120960.0,33.7092,33.7092,33.6079,33.6171,120960.0
2019-08-15 13:20:00,36.48,36.49,36.35,36.4,160909.0,33.6171,33.6263,33.4973,33.5433,160909.0
2019-08-15 13:30:00,36.39,36.41,36.32,36.33,307681.0,33.5341,33.5526,33.4696,33.4788,307681.0
2019-08-15 13:40:00,36.34,36.34,36.24,36.27,192364.0,33.4881,33.4881,33.3959,33.4236,192364.0
2019-08-15 13:50:00,36.28,36.29,36.11,36.11,297908.0,33.4328,33.442,33.2761,33.2761,297908.0
2019-08-15 14:00:00,36.11,36.27,36.1,36.24,181721.0,33.2761,33.4236,33.2669,33.3959,181721.0
2019-08-15 14:10:00,36.25,36.37,36.24,36.32,108751.0,33.4051,33.5157,33.3959,33.4696,108751.0
2019-08-15 14:20:00,36.31,36.41,36.31,36.39,48431.0,33.4604,33.5526,33.4604,33.5341,48431.0
2019-08-15 14:30:00,36.38,36.4,36.27,36.32,66726.0,33.5249,33.5433,33.4236,33.4696,66726.0
2019-08-15 14:40:00,36.32,36.42,36.3,36.39,91088.0,33.4696,33.5618,33.4512,33.5341,91088.0
2019-08-15 14:50:00,36.39,36.43,36.32,36.39,82627.0,33.5341,33.571,33.4696,33.5341,82627.0
2019-08-15 15:00:00,36.4,36.54,36.4,36.51,90567.0,33.5433,33.6724,33.5433,33.6447,90567.0
2019-08-15 15:10:00,36.52,36.52,36.44,36.49,87118.0,33.6539,33.6539,33.5802,33.6263,87118.0
2019-08-15 15:20:00,36.49,36.54,36.43,36.45,222912.0,33.6263,33.6724,33.571,33.5894,222912.0
2019-08-15 15:30:00,36.45,36.52,36.44,36.47,256642.0,33.5894,33.6539,33.5802,33.6079,256642.0
2019-08-15 15:40:00,36.47,36.6,36.45,36.59,291547.0,33.6079,33.7277,33.5894,33.7184,291547.0
2019-08-15 15:50:00,36.59,36.68,36.53,36.55,642498.0,33.7184,33.8014,33.6631,33.6816,642498.0
2019-08-16 09:30:00,36.85,37.34,36.78,37.2,494631.0,33.958,34.4096,33.8935,34.2806,494631.0
2019-08-16 09:40:00,37.21,37.26,37.04,37.06,120158.0,34.2898,34.3359,34.1331,34.1516,120158.0
2019-08-16 09:50:00,37.06,37.11,37.03,37.05,153054.0,34.1516,34.1976,34.1239,34.1423,153054.0
2019-08-16 10:00:00,37.05,37.1,37.02,37.05,107203.0,34.1423,34.1884,34.1147,34.1423,107203.0
2019-08-16 10:10:00,37.06,37.13,37.02,37.07,97107.0,34.1516,34.2161,34.1147,34.1608,97107.0
2019-08-16 10:20:00,37.08,37.26,37.06,37.14,170538.0,34.17,34.3359,34.1516,34.2253,170538.0
2019-08-16 10:30:00,37.14,37.23,37.13,37.21,78995.0,34.2253,34.3082,34.2161,34.2898,78995.0
2019-08-16 10:40:00,37.2,37.45,37.2,37.41,177186.0,34.2806,34.5109,34.2806,34.4741,177186.0
2019-08-16 10:50:00,37.42,37.51,37.39,37.47,139203.0,34.4833,34.5662,34.4557,34.5294,139203.0
2019-08-16 11:00:00,37.48,37.53,37.43,37.45,118905.0,34.5386,34.5847,34.4925,34.5109,118905.0
2019-08-16 11:10:00,37.45,37.49,37.33,37.36,105630.0,34.5109,34.5478,34.4004,34.428,105630.0
2019-08-16 11:20:00,37.37,37.41,37.35,37.37,54610.0,34.4372,34.4741,34.4188,34.4372,54610.0
2019-08-16 11:30:00,37.36,37.41,37.34,37.36,89342.0,34.428,34.4741,34.4096,34.428,89342.0
2019-08-16 11:40:00,37.36,37.42,37.32,37.41,98918.0,34.428,34.4833,34.3911,34.4741,98918.0
2019-08-16 11:50:00,37.41,37.45,37.41,37.42,98937.0,34.4741,34.5109,34.4741,34.4833,98937.0
2019-08-16 12:00:00,37.41,37.42,37.34,37.39,76445.0,34.4741,34.4833,34.4096,34.4557,76445.0
2019-08-16 12:10:00,37.39,37.43,37.35,37.37,79580.0,34.4557,34.4925,34.4188,34.4372,79580.0
2019-08-16 12:20:00,37.37,37.43,37.37,37.4,54288.0,34.4372,34.4925,34.4372,34.4649,54288.0
2019-08-16 12:30:00,37.39,37.39,37.33,37.34,54678.0,34.4557,34.4557,34.4004,34.4096,54678.0
2019-08-16 12:40:00,37.34,37.36,37.29,37.33,66821.0,34.4096,34.428,34.3635,34.4004,66821.0
2019-08-16 12:50:00,37.32,37.34,37.28,37.3,73826.0,34.3911,34.4096,34.3543,34.3727,73826.0
2019-08-16 13:00:00,37.3,37.36,37.29,37.36,52002.0,34.3727,34.428,34.3635,34.428,52002.0
2019-08-16 13:10:00,37.37,37.38,37.33,37.37,56451.0,34.4372,34.4464,34.4004,34.4372,56451.0
2019-08-16 13:20:00,37.37,37.4,37.34,37.37,64584.0,34.4372,34.4649,34.4096,34.4372,64584.0
2019-08-16 13:30:00,37.37,37.38,37.33,37.37,47472.0,34.4372,34.4464,34.4004,34.4372,47472.0
2019-08-16 13:40:00,37.37,37.39,37.32,37.32,79828.0,34.4372,34.4557,34.3911,34.3911,79828.0
2019-08-16 13:50:00,37.32,37.34,37.29,37.31,60154.0,34.3911,34.4096,34.3635,34.3819,60154.0
2019-08-16 14:00:00,37.3,37.34,37.29,37.33,264577.0,34.3727,34.4096,34.3635,34.4004,264577.0
2019-08-16 14:10:00,37.33,37.36,37.31,37.31,39106.0,34.4004,34.428,34.3819,34.3819,39106.0
2019-08-16 14:20:00,37.31,37.32,37.23,37.26,139889.0,34.3819,34.3911,34.3082,34.3359,139889.0
2019-08-16 14:30:00,37.27,37.28,37.2,37.21,53447.0,34.3451,34.3543,34.2806,34.2898,53447.0
2019-08-16 14:40:00,37.22,37.26,37.2,37.25,45985.0,34.299,34.3359,34.2806,34.3266,45985.0
2019-08-16 14:50:00,37.25,37.26,37.21,37.24,81078.0,34.3266,34.3359,34.2898,34.3174,81078.0
2019-08-16 15:00:00,37.24,37.29,37.24,37.27,60935.0,34.3174,34.3635,34.3174,34.3451,60935.0
2019-08-16 15:10:00,37.27,37.29,37.26,37.29,92330.0,34.3451,34.3635,34.3359,34.3635,92330.0
2019-08-16 15:20:00,37.29,37.31,37.24,37.25,94644.0,34.3635,34.3819,34.3174,34.3266,94644.0
2019-08-16 15:30:00,37.25,37.26,37.19,37.22,176284.0,34.3266,34.3359,34.2714,34.299,176284.0
2019-08-16 15:40:00,37.22,37.25,37.18,37.19,205913.0,34.299,34.3266,34.2621,34.2714,205913.0
2019-08-16 15:50:00,37.19,37.22,37.1,37.14,715255.0,34.2714,34.299,34.1884,34.2253,715255.0
2019-08-19 09:30:00,37.85,38.09,37.68,37.68,225428.0,34.8796,35.1007,34.7229,34.7229,225428.0
2019-08-19 09:40:00,37.68,37.82,37.66,37.75,112198.0,34.7229,34.8519,34.7045,34.7874,112198.0
2019-08-19 09:50:00,37.76,37.82,37.67,37.76,77534.0,34.7966,34.8519,34.7137,34.7966,77534.0
2019-08-19 10:00:00,37.75,37.75,37.55,37.55,97472.0,34.7874,34.7874,34.6031,34.6031,97472.0
2019-08-19 10:10:00,37.55,37.56,37.46,37.54,90080.0,34.6031,34.6123,34.5202,34.5939,90080.0
2019-08-19 10:20:00,37.53,37.63,37.52,37.61,44077.0,34.5847,34.6768,34.5755,34.6584,44077.0
2019-08-19 10:30:00,37.6,37.67,37.6,37.63,84837.0,34.6492,34.7137,34.6492,34.6768,84837.0
2019-08-19 10:40:00,37.64,37.66,37.57,37.66,106723.0,34.686,34.7045,34.6215,34.7045,106723.0
2019-08-19 10:50:00,37.66,37.73,37.63,37.64,115413.0,34.7045,34.769,34.6768,34.686,115413.0
2019-08-19 11:00:00,37.64,37.69,37.62,37.68,69102.0,34.686,34.7321,34.6676,34.7229,69102.0
2019-08-19 11:10:00,37.69,37.78,37.67,37.77,61729.0,34.7321,34.815,34.7137,34.8058,61729.0
2019-08-19 11:20:00,37.78,37.82,37.77,37.78,94520.0,34.815,34.8519,34.8058,34.815,94520.0
2019-08-19 11:30:00,37.77,37.84,37.77,37.77,106474.0,34.8058,34.8703,34.8058,34.8058,106474.0
2019-08-19 11:40:00,37.78,37.78,37.66,37.67,96369.0,34.815,34.815,34.7045,34.7137,96369.0
2019-08-19 11:50:00,37.66,37.68,37.63,37.64,107288.0,34.7045,34.7229,34.6768,34.686,107288.0
2019-08-19 12:00:00,37.63,37.64,37.58,37.6,52306.0,34.6768,34.686,34.6307,34.6492,52306.0
2019-08-19 12:10:00,37.6,37.73,37.6,37.73,57913.0,34.6492,34.769,34.6492,34.769,57913.0
2019-08-19 12:20:00,37.72,37.72,37.66,37.66,38654.0,34.7598,34.7598,34.7045,34.7045,38654.0
2019-08-19 12:30:00,37.66,37.68,37.63,37.66,53759.0,34.7045,34.7229,34.6768,34.7045,53759.0
2019-08-19 12:40:00,37.66,37.73,37.65,37.71,48857.0,34.7045,34.769,34.6953,34.7505,48857.0
2019-08-19 12:50:00,37.72,37.72,37.67,37.68,51860.0,34.7598,34.7598,34.7137,34.7229,51860.0
2019-08-19 13:00:00,37.68,37.7,37.63,37.67,87521.0,34.7229,34.7413,34.6768,34.7137,87521.0
2019-08-19 13:10:00,37.68,37.73,37.65,37.72,45175.0,34.7229,34.769,34.6953,34.7598,45175.0
2019-08-19 13:20:00,37.73,37.74,37.65,37.69,53626.0,34.769,34.7782,34.6953,34.7321,53626.0
2019-08-19 13:30:00,37.68,37.69,37.64,37.64,60151.0,34.7229,34.7321,34.686,34.686,60151.0
2019-08-19 13:40:00,37.64,37.67,37.62,37.64,58714.0,34.686,34.7137,34.6676,34.686,58714.0
2019-08-19 13:50:00,37.63,37.66,37.63,37.65,43072.0,34.6768,34.7045,34.6768,34.6953,43072.0
2019-08-19 14:00:00,37.64,37.72,37.63,37.72,80035.0,34.686,34.7598,34.6768,34.7598,80035.0
2019-08-19 14:10:00,37.72,37.73,37.66,37.73,117136.0,34.7598,34.769,34.7045,34.769,117136.0
2019-08-19 14:20:00,37.73,37.78,37.72,37.77,61534.0,34.769,34.815,34.7598,34.8058,61534.0
2019-08-19 14:30:00,37.77,37.84,37.76,37.83,116920.0,34.8058,34.8703,34.7966,34.8611,116920.0
2019-08-19 14:40:00,37.83,37.95,37.81,37.95,138360.0,34.8611,34.9717,34.8427,34.9717,138360.0
2019-08-19 14:50:00,37.95,37.99,37.9,37.9,195592.0,34.9717,35.0086,34.9256,34.9256,195592.0
2019-08-19 15:00:00,37.91,37.93,37.83,37.83,109886.0,34.9348,34.9533,34.8611,34.8611,109886.0
2019-08-19 15:10:00,37.83,37.85,37.8,37.84,69012.0,34.8611,34.8796,34.8335,34.8703,69012.0
2019-08-19 15:20:00,37.83,37.84,37.76,37.8,133102.0,34.8611,34.8703,34.7966,34.8335,133102.0
2019-08-19 15:30:00,37.79,37.83,37.73,37.82,236275.0,34.8243,34.8611,34.769,34.8519,236275.0
2019-08-19 15:40:00,37.82,37.83,37.75,37.77,232664.0,34.8519,34.8611,34.7874,34.8058,232664.0
2019-08-19 15:50:00,37.77,37.78,37.68,37.69,413688.0,34.8058,34.815,34.7229,34.7321,413688.0
2019-08-20 09:30:00,37.4,37.59,37.17,37.21,217882.0,34.4649,34.64,34.2529,34.2898,217882.0
2019-08-20 09:40:00,37.21,37.22,37.01,37.03,131030.0,34.2898,34.299,34.1055,34.1239,131030.0
2019-08-20 09:50:00,37.04,37.29,37.01,37.2,167705.0,34.1331,34.3635,34.1055,34.2806,167705.0
2019-08-20 10:00:00,37.2,37.28,37.15,37.18,77037.0,34.2806,34.3543,34.2345,34.2621,77037.0
2019-08-20 10:10:00,37.19,37.33,37.18,37.31,661855.0,34.2714,34.4004,34.2621,34.3819,661855.0
2019-08-20 10:20:00,37.32,37.35,37.29,37.3,101822.0,34.3911,34.4188,34.3635,34.3727,101822.0
2019-08-20 10:30:00,37.31,37.36,37.29,37.32,111557.0,34.3819,34.428,34.3635,34.3911,111557.0
2019-08-20 10:40:00,37.32,37.35,37.3,37.32,77021.0,34.3911,34.4188,34.3727,34.3911,77021.0
2019-08-20 10:50:00,37.31,37.48,37.3,37.48,109191.0,34.3819,34.5386,34.3727,34.5386,109191.0
2019-08-20 11:00:00,37.48,37.49,37.41,37.47,73280.0,34.5386,34.5478,34.4741,34.5294,73280.0
2019-08-20 11:10:00,37.47,37.54,37.43,37.44,106067.0,34.5294,34.5939,34.4925,34.5017,106067.0
2019-08-20 11:20:00,37.44,37.53,37.43,37.45,124885.0,34.5017,34.5847,34.4925,34.5109,124885.0
2019-08-20 11:30:00,37.46,37.49,37.4,37.4,64480.0,34.5202,34.5478,34.4649,34.4649,64480.0
2019-08-20 11:40:00,37.4,37.46,37.38,37.45,65625.0,34.4649,34.5202,34.4464,34.5109,65625.0
2019-08-20 11:50:00,37.45,37.46,37.4,37.43,67321.0,34.5109,34.5202,34.4649,34.4925,67321.0
2019-08-20 12:00:00,37.43,37.5,37.43,37.48,99918.0,34.4925,34.557,34.4925,34.5386,99918.0
2019-08-20 12:10:00,37.48,37.5,37.45,37.48,67174.0,34.5386,34.557,34.5109,34.5386,67174.0
2019-08-20 12:20:00,37.48,37.5,37.45,37.48,74421.0,34.5386,34.557,34.5109,34.5386,74421.0
2019-08-20 12:30:00,37.47,37.48,37.37,37.38,61542.0,34.5294,34.5386,34.4372,34.4464,61542.0
2019-08-20 12:40:00,37.38,37.46,37.38,37.44,61937.0,34.4464,34.5202,34.4464,34.5017,61937.0
2019-08-20 12:50:00,37.44,37.46,37.42,37.45,46180.0,34.5017,34.5202,34.4833,34.5109,46180.0
2019-08-20 13:00:00,37.44,37.45,37.4,37.42,58339.0,34.5017,34.5109,34.4649,34.4833,58339.0
2019-08-20 13:10:00,37.42,37.48,37.4,37.44,77951.0,34.4833,34.5386,34.4649,34.5017,77951.0
2019-08-20 13:20:00,37.44,37.45,37.37,37.43,114129.0,34.5017,34.5109,34.4372,34.4925,114129.0
2019-08-20 13:30:00,37.43,37.43,37.35,37.36,71166.0,34.4925,34.4925,34.4188,34.428,71166.0
2019-08-20 13:40:00,37.37,37.43,37.36,37.42,136900.0,34.4372,34.4925,34.428,34.4833,136900.0
2019-08-20 13:50:00,37.43,37.52,37.39,37.52,124660.0,34.4925,34.5755,34.4557,34.5755,124660.0
2019-08-20 14:00:00,37.52,37.57,37.48,37.51,206374.0,34.5755,34.6215,34.5386,34.5662,206374.0
2019-08-20 14:10:00,37.51,37.53,37.48,37.51,129052.0,34.5662,34.5847,34.5386,34.5662,129052.0
2019-08-20 14:20:00,37.51,37.52,37.41,37.42,150720.0,34.5662,34.5755,34.4741,34.4833,150720.0
2019-08-20 14:30:00,37.41,37.48,37.39,37.43,76350.0,34.4741,34.5386,34.4557,34.4925,76350.0
2019-08-20 14:40:00,37.44,37.49,37.41,37.45,82703.0,34.5017,34.5478,34.4741,34.5109,82703.0
2019-08-20 14:50:00,37.45,37.52,37.44,37.49,96602.0,34.5109,34.5755,34.5017,34.5478,96602.0
2019-08-20 15:00:00,37.48,37.49,37.4,37.41,79226.0,34.5386,34.5478,34.4649,34.4741,79226.0
2019-08-20 15:10:00,37.4,37.42,37.34,37.38,128689.0,34.4649,34.4833,34.4096,34.4464,128689.0
2019-08-20 15:20:00,37.38,37.41,37.33,37.41,199564.0,34.4464,34.4741,34.4004,34.4741,199564.0
2019-08-20 15:30:00,37.41,37.42,37.36,37.4,194621.0,34.4741,34.4833,34.428,34.4649,194621.0
2019-08-20 15:40:00,37.4,37.41,37.35,37.36,242963.0,34.4649,34.4741,34.4188,34.428,242963.0
2019-08-20 15:50:00,37.35,37.37,37.29,37.32,845351.0,34.4188,34.4372,34.3635,34.3911,845351.0
2019-08-21 09:30:00,37.87,37.9,37.52,37.52,136724.0,34.898,34.9256,34.5755,34.5755,136724.0
2019-08-21 09:40:00,37.51,37.68,37.49,37.65,106779.0,34.5662,34.7229,34.5478,34.6953,106779.0
2019-08-21 09:50:00,37.65,37.65,37.5,37.51,93777.0,34.6953,34.6953,34.557,34.5662,93777.0
2019-08-21 10:00:00,37.52,37.55,37.4,37.4,97177.0,34.5755,34.6031,34.4649,34.4649,97177.0
2019-08-21 10:10:00,37.41,37.5,37.37,37.49,109605.0,34.4741,34.557,34.4372,34.5478,109605.0
2019-08-21 10:20:00,37.49,37.49,37.45,37.45,66282.0,34.5478,34.5478,34.5109,34.5109,66282.0
2019-08-21 10:30:00,37.45,37.5,37.4,37.4,98488.0,34.5109,34.557,34.4649,34.4649,98488.0
2019-08-21 10:40:00,37.4,37.48,37.35,37.48,75358.0,34.4649,34.5386,34.4188,34.5386,75358.0
2019-08-21 10:50:00,37.49,37.59,37.47,37.55,96899.0,34.5478,34.64,34.5294,34.6031,96899.0
2019-08-21 11:00:00,37.55,37.64,37.49,37.64,85323.0,34.6031,34.686,34.5478,34.686,85323.0
2019-08-21 11:10:00,37.64,37.66,37.59,37.61,79570.0,34.686,34.7045,34.64,34.6584,79570.0
2019-08-21 11:20:00,37.61,37.66,37.59,37.65,70616.0,34.6584,34.7045,34.64,34.6953,70616.0
2019-08-21 11:30:00,37.65,37.65,37.56,37.62,55037.0,34.6953,34.6953,34.6123,34.6676,55037.0
2019-08-21 11:40:00,37.62,37.64,37.54,37.54,75849.0,34.6676,34.686,34.5939,34.5939,75849.0
2019-08-21 11:50:00,37.55,37.62,37.5,37.61,70160.0,34.6031,34.6676,34.557,34.6584,70160.0
2019-08-21 12:00:00,37.62,37.7,37.59,37.59,139351.0,34.6676,34.7413,34.64,34.64,139351.0
2019-08-21 12:10:00,37.58,37.61,37.56,37.58,38210.0,34.6307,34.6584,34.6123,34.6307,38210.0
2019-08-21 12:20:00,37.57,37.59,37.54,37.55,68873.0,34.6215,34.64,34.5939,34.6031,68873.0
2019-08-21 12:30:00,37.56,37.58,37.55,37.55,42001.0,34.6123,34.6307,34.6031,34.6031,42001.0
2019-08-21 12:40:00,37.56,37.58,37.55,37.55,62175.0,34.6123,34.6307,34.6031,34.6031,62175.0
2019-08-21 12:50:00,37.56,37.64,37.55,37.64,63675.0,34.6123,34.686,34.6031,34.686,63675.0
2019-08-21 13:00:00,37.64,37.71,37.64,37.66,66648.0,34.686,34.7505,34.686,34.7045,66648.0
2019-08-21 13:10:00,37.67,37.7,37.65,37.66,65210.0,34.7137,34.7413,34.6953,34.7045,65210.0
2019-08-21 13:20:00,37.66,37.66,37.6,37.63,45215.0,34.7045,34.7045,34.6492,34.6768,45215.0
2019-08-21 13:30:00,37.64,37.64,37.59,37.59,41625.0,34.686,34.686,34.64,34.64,41625.0
2019-08-21 13:40:00,37.59,37.62,37.56,37.57,53432.0,34.64,34.6676,34.6123,34.6215,53432.0
2019-08-21 13:50:00,37.57,37.6,37.55,37.55,60236.0,34.6215,34.6492,34.6031,34.6031,60236.0
2019-08-21 14:00:00,37.55,37.68,37.52,37.56,193960.0,34.6031,34.7229,34.5755,34.6123,193960.0
2019-08-21 14:10:00,37.56,37.58,37.51,37.57,76890.0,34.6123,34.6307,34.5662,34.6215,76890.0
2019-08-21 14:20:00,37.57,37.59,37.56,37.57,76436.0,34.6215,34.64,34.6123,34.6215,76436.0
2019-08-21 14:30:00,37.57,37.57,37.49,37.49,91197.0,34.6215,34.6215,34.5478,34.5478,91197.0
2019-08-21 14:40:00,37.5,37.5,37.46,37.48,69484.0,34.557,34.557,34.5202,34.5386,69484.0
2019-08-21 14:50:00,37.48,37.48,37.43,37.45,65851.0,34.5386,34.5386,34.4925,34.5109,65851.0
2019-08-21 15:00:00,37.46,37.48,37.43,37.48,154547.0,34.5202,34.5386,34.4925,34.5386,154547.0
2019-08-21 15:10:00,37.48,37.55,37.47,37.54,255266.0,34.5386,34.6031,34.5294,34.5939,255266.0
2019-08-21 15:20:00,37.54,37.64,37.51,37.64,175807.0,34.5939,34.686,34.5662,34.686,175807.0
2019-08-21 15:30:00,37.64,37.65,37.59,37.63,238548.0,34.686,34.6953,34.64,34.6768,238548.0
2019-08-21 15:40:00,37.64,37.65,37.59,37.59,199190.0,34.686,34.6953,34.64,34.64,199190.0
2019-08-21 15:50:00,37.59,37.63,37.57,37.6,366807.0,34.64,34.6768,34.6215,34.6492,366807.0
2019-08-22 09:30:00,37.99,38.16,37.93,38.11,205055.0,35.0086,35.1652,34.9533,35.1191,205055.0
2019-08-22 09:40:00,38.11,38.11,37.75,37.76,328171.0,35.1191,35.1191,34.7874,34.7966,328171.0
2019-08-22 09:50:00,37.76,37.89,37.74,37.86,265721.0,34.7966,34.9164,34.7782,34.8888,265721.0
2019-08-22 10:00:00,37.86,37.86,37.7,37.82,192481.0,34.8888,34.8888,34.7413,34.8519,192481.0
2019-08-22 10:10:00,37.82,37.92,37.77,37.82,124470.0,34.8519,34.9441,34.8058,34.8519,124470.0
2019-08-22 10:20:00,37.81,37.85,37.76,37.81,134435.0,34.8427,34.8796,34.7966,34.8427,134435.0
2019-08-22 10:30:00,37.81,37.81,37.61,37.68,184603.0,34.8427,34.8427,34.6584,34.7229,184603.0
2019-08-22 10:40:00,37.68,37.8,37.67,37.8,128326.0,34.7229,34.8335,34.7137,34.8335,128326.0
2019-08-22 10:50:00,37.8,37.82,37.67,37.72,207228.0,34.8335,34.8519,34.7137,34.7598,207228.0
2019-08-22 11:00:00,37.72,37.85,37.7,37.82,194464.0,34.7598,34.8796,34.7413,34.8519,194464.0
2019-08-22 11:10:00,37.82,37.89,37.81,37.84,80872.0,34.8519,34.9164,34.8427,34.8703,80872.0
2019-08-22 11:20:00,37.85,37.92,37.81,37.82,87904.0,34.8796,34.9441,34.8427,34.8519,87904.0
2019-08-22 11:30:00,37.82,37.94,37.78,37.93,103159.0,34.8519,34.9625,34.815,34.9533,103159.0
2019-08-22 11:40:00,37.92,37.95,37.88,37.89,59843.0,34.9441,34.9717,34.9072,34.9164,59843.0
2019-08-22 11:50:00,37.89,37.9,37.81,37.81,70303.0,34.9164,34.9256,34.8427,34.8427,70303.0
2019-08-22 12:00:00,37.82,37.91,37.8,37.91,96278.0,34.8519,34.9348,34.8335,34.9348,96278.0
2019-08-22 12:10:00,37.91,37.94,37.88,37.94,55224.0,34.9348,34.9625,34.9072,34.9625,55224.0
2019-08-22 12:20:00,37.94,37.94,37.86,37.87,63508.0,34.9625,34.9625,34.8888,34.898,63508.0
2019-08-22 12:30:00,37.86,37.92,37.85,37.86,60322.0,34.8888,34.9441,34.8796,34.8888,60322.0
2019-08-22 12:40:00,37.86,37.92,37.85,37.89,64004.0,34.8888,34.9441,34.8796,34.9164,64004.0
2019-08-22 12:50:00,37.89,37.97,37.86,37.95,184732.0,34.9164,34.9901,34.8888,34.9717,184732.0
2019-08-22 13:00:00,37.94,38.05,37.94,38.04,80863.0,34.9625,35.0639,34.9625,35.0546,80863.0
2019-08-22 13:10:00,38.04,38.06,37.99,38.0,70787.0,35.0546,35.0731,35.0086,35.0178,70787.0
2019-08-22 13:20:00,38.01,38.08,37.99,38.0,87876.0,35.027,35.0915,35.0086,35.0178,87876.0
2019-08-22 13:30:00,38.0,38.05,37.98,37.99,61293.0,35.0178,35.0639,34.9994,35.0086,61293.0
2019-08-22 13:40:00,38.0,38.02,37.94,38.0,114737.0,35.0178,35.0362,34.9625,35.0178,114737.0
2019-08-22 13:50:00,38.0,38.02,37.97,38.01,152749.0,35.0178,35.0362,34.9901,35.027,152749.0
2019-08-22 14:00:00,38.02,38.03,37.99,38.01,77604.0,35.0362,35.0454,35.0086,35.027,77604.0
2019-08-22 14:10:00,38.0,38.03,37.98,38.0,101189.0,35.0178,35.0454,34.9994,35.0178,101189.0
2019-08-22 14:20:00,38.0,38.02,37.98,38.0,113264.0,35.0178,35.0362,34.9994,35.0178,113264.0
2019-08-22 14:30:00,38.0,38.01,37.97,38.0,73764.0,35.0178,35.027,34.9901,35.0178,73764.0
2019-08-22 14:40:00,38.0,38.07,37.99,38.01,140663.0,35.0178,35.0823,35.0086,35.027,140663.0
2019-08-22 14:50:00,38.01,38.03,37.97,37.98,55050.0,35.027,35.0454,34.9901,34.9994,55050.0
2019-08-22 15:00:00,37.98,38.01,37.96,37.99,110691.0,34.9994,35.027,34.9809,35.0086,110691.0
2019-08-22 15:10:00,38.0,38.02,37.95,38.0,176054.0,35.0178,35.0362,34.9717,35.0178,176054.0
2019-08-22 15:20:00,38.0,38.07,37.99,38.07,175911.0,35.0178,35.0823,35.0086,35.0823,175911.0
2019-08-22 15:30:00,38.07,38.08,37.97,38.0,204903.0,35.0823,35.0915,34.9901,35.0178,204903.0
2019-08-22 15:40:00,38.0,38.03,37.91,37.92,209952.0,35.0178,35.0454,34.9348,34.9441,209952.0
2019-08-22 15:50:00,37.92,38.02,37.85,37.87,630763.0,34.9441,35.0362,34.8796,34.898,630763.0
2019-08-23 09:30:00,37.55,37.88,37.52,37.68,289874.0,34.6031,34.9072,34.5755,34.7229,289874.0
2019-08-23 09:40:00,37.68,37.79,37.68,37.72,87129.0,34.7229,34.8243,34.7229,34.7598,87129.0
2019-08-23 09:50:00,37.72,37.91,37.7,37.86,116019.0,34.7598,34.9348,34.7413,34.8888,116019.0
2019-08-23 10:00:00,37.87,38.0,37.8,37.88,267053.0,34.898,35.0178,34.8335,34.9072,267053.0
2019-08-23 10:10:00,37.88,38.0,37.78,38.0,158858.0,34.9072,35.0178,34.815,35.0178,158858.0
2019-08-23 10:20:00,38.0,38.03,37.83,37.85,169329.0,35.0178,35.0454,34.8611,34.8796,169329.0
2019-08-23 10:30:00,37.86,37.9,37.79,37.89,110698.0,34.8888,34.9256,34.8243,34.9164,110698.0
2019-08-23 10:40:00,37.89,37.94,37.66,37.66,201960.0,34.9164,34.9625,34.7045,34.7045,201960.0
2019-08-23 10:50:00,37.66,37.75,37.57,37.6,271504.0,34.7045,34.7874,34.6215,34.6492,271504.0
2019-08-23 11:00:00,37.61,37.63,37.01,37.02,586727.0,34.6584,34.6768,34.1055,34.1147,586727.0
2019-08-23 11:10:00,37.02,37.3,37.0,37.2,337410.0,34.1147,34.3727,34.0963,34.2806,337410.0
2019-08-23 11:20:00,37.2,37.2,37.05,37.11,119420.0,34.2806,34.2806,34.1423,34.1976,119420.0
2019-08-23 11:30:00,37.11,37.15,36.97,36.99,144554.0,34.1976,34.2345,34.0686,34.087,144554.0
2019-08-23 11:40:00,36.98,37.03,36.93,36.96,158429.0,34.0778,34.1239,34.0318,34.0594,158429.0
2019-08-23 11:50:00,36.98,37.02,36.91,36.92,98928.0,34.0778,34.1147,34.0133,34.0225,98928.0
2019-08-23 12:00:00,36.93,36.98,36.85,36.92,77811.0,34.0318,34.0778,33.958,34.0225,77811.0
2019-08-23 12:10:00,36.92,37.1,36.88,37.09,116257.0,34.0225,34.1884,33.9857,34.1792,116257.0
2019-08-23 12:20:00,37.09,37.09,36.98,37.01,92476.0,34.1792,34.1792,34.0778,34.1055,92476.0
2019-08-23 12:30:00,37.01,37.13,37.01,37.12,61923.0,34.1055,34.2161,34.1055,34.2068,61923.0
2019-08-23 12:40:00,37.12,37.13,36.98,36.98,73740.0,34.2068,34.2161,34.0778,34.0778,73740.0
2019-08-23 12:50:00,36.98,37.01,36.95,36.98,117055.0,34.0778,34.1055,34.0502,34.0778,117055.0
2019-08-23 13:00:00,36.97,36.99,36.89,36.91,107273.0,34.0686,34.087,33.9949,34.0133,107273.0
2019-08-23 13:10:00,36.91,37.01,36.84,36.85,84328.0,34.0133,34.1055,33.9488,33.958,84328.0
2019-08-23 13:20:00,36.85,36.88,36.81,36.86,128875.0,33.958,33.9857,33.9212,33.9672,128875.0
2019-08-23 13:30:00,36.85,36.91,36.84,36.9,96114.0,33.958,34.0133,33.9488,34.0041,96114.0
2019-08-23 13:40:00,36.9,36.99,36.85,36.95,89137.0,34.0041,34.087,33.958,34.0502,89137.0
2019-08-23 13:50:00,36.95,37.0,36.92,36.95,60651.0,34.0502,34.0963,34.0225,34.0502,60651.0
2019-08-23 14:00:00,36.95,36.99,36.91,36.93,158431.0,34.0502,34.087,34.0133,34.0318,158431.0
2019-08-23 14:10:00,36.94,36.96,36.86,36.87,111185.0,34.041,34.0594,33.9672,33.9765,111185.0
2019-08-23 14:20:00,36.88,36.89,36.81,36.82,89064.0,33.9857,33.9949,33.9212,33.9304,89064.0
2019-08-23 14:30:00,36.82,36.92,36.81,36.87,117826.0,33.9304,34.0225,33.9212,33.9765,117826.0
2019-08-23 14:40:00,36.87,36.88,36.75,36.76,110301.0,33.9765,33.9857,33.8659,33.8751,110301.0
2019-08-23 14:50:00,36.76,36.81,36.73,36.8,128637.0,33.8751,33.9212,33.8475,33.912,128637.0
2019-08-23 15:00:00,36.8,36.86,36.78,36.83,131339.0,33.912,33.9672,33.8935,33.9396,131339.0
2019-08-23 15:10:00,36.84,36.84,36.75,36.82,136635.0,33.9488,33.9488,33.8659,33.9304,136635.0
2019-08-23 15:20:00,36.82,36.84,36.68,36.68,193321.0,33.9304,33.9488,33.8014,33.8014,193321.0
2019-08-23 15:30:00,36.68,36.71,36.59,36.59,209852.0,33.8014,33.829,33.7184,33.7184,209852.0
2019-08-23 15:40:00,36.59,36.65,36.51,36.51,295607.0,33.7184,33.7737,33.6447,33.6447,295607.0
2019-08-23 15:50:00,36.5,36.59,36.35,36.59,900165.0,33.6355,33.7184,33.4973,33.7184,900165.0
2019-08-26 09:30:00,37.0,37.15,36.84,37.03,241555.0,34.0963,34.2345,33.9488,34.1239,241555.0
2019-08-26 09:40:00,37.03,37.06,36.91,36.94,229733.0,34.1239,34.1516,34.0133,34.041,229733.0
2019-08-26 09:50:00,36.94,37.03,36.94,36.98,236852.0,34.041,34.1239,34.041,34.0778,236852.0
2019-08-26 10:00:00,36.97,37.0,36.87,36.9,203338.0,34.0686,34.0963,33.9765,34.0041,203338.0
2019-08-26 10:10:00,36.91,36.91,36.8,36.84,134486.0,34.0133,34.0133,33.912,33.9488,134486.0
2019-08-26 10:20:00,36.84,36.89,36.8,36.83,87920.0,33.9488,33.9949,33.912,33.9396,87920.0
2019-08-26 10:30:00,36.83,36.84,36.75,36.76,90694.0,33.9396,33.9488,33.8659,33.8751,90694.0
2019-08-26 10:40:00,36.75,36.84,36.7,36.79,94643.0,33.8659,33.9488,33.8198,33.9027,94643.0
2019-08-26 10:50:00,36.79,36.86,36.78,36.8,135577.0,33.9027,33.9672,33.8935,33.912,135577.0
2019-08-26 11:00:00,36.8,36.81,36.74,36.8,91270.0,33.912,33.9212,33.8567,33.912,91270.0
2019-08-26 11:10:00,36.79,36.89,36.75,36.76,86695.0,33.9027,33.9949,33.8659,33.8751,86695.0
2019-08-26 11:20:00,36.76,36.82,36.74,36.77,49846.0,33.8751,33.9304,33.8567,33.8843,49846.0
2019-08-26 11:30:00,36.77,36.81,36.75,36.75,64945.0,33.8843,33.9212,33.8659,33.8659,64945.0
2019-08-26 11:40:00,36.76,36.77,36.67,36.69,164340.0,33.8751,33.8843,33.7922,33.8106,164340.0
2019-08-26 11:50:00,36.68,36.7,36.65,36.69,76933.0,33.8014,33.8198,33.7737,33.8106,76933.0
2019-08-26 12:00:00,36.69,36.75,36.69,36.73,75176.0,33.8106,33.8659,33.8106,33.8475,75176.0
2019-08-26 12:10:00,36.73,36.74,36.7,36.7,111189.0,33.8475,33.8567,33.8198,33.8198,111189.0
2019-08-26 12:20:00,36.7,36.82,36.7,36.78,85335.0,33.8198,33.9304,33.8198,33.8935,85335.0
2019-08-26 12:30:00,36.77,36.8,36.75,36.77,42560.0,33.8843,33.912,33.8659,33.8843,42560.0
2019-08-26 12:40:00,36.77,36.78,36.72,36.77,89974.0,33.8843,33.8935,33.8382,33.8843,89974.0
2019-08-26 12:50:00,36.77,36.81,36.72,36.8,56115.0,33.8843,33.9212,33.8382,33.912,56115.0
2019-08-26 13:00:00,36.8,36.96,36.8,36.96,96696.0,33.912,34.0594,33.912,34.0594,96696.0
2019-08-26 13:10:00,36.96,36.96,36.82,36.83,111468.0,34.0594,34.0594,33.9304,33.9396,111468.0
2019-08-26 13:20:00,36.82,36.86,36.8,36.82,53821.0,33.9304,33.9672,33.912,33.9304,53821.0
2019-08-26 13:30:00,36.82,36.87,36.8,36.84,83796.0,33.9304,33.9765,33.912,33.9488,83796.0
2019-08-26 13:40:00,36.84,36.84,36.8,36.8,77556.0,33.9488,33.9488,33.912,33.912,77556.0
2019-08-26 13:50:00,36.81,36.84,36.79,36.81,177516.0,33.9212,33.9488,33.9027,33.9212,177516.0
2019-08-26 14:00:00,36.82,36.82,36.7,36.73,86159.0,33.9304,33.9304,33.8198,33.8475,86159.0
2019-08-26 14:10:00,36.72,36.75,36.69,36.73,60509.0,33.8382,33.8659,33.8106,33.8475,60509.0
2019-08-26 14:20:00,36.72,36.72,36.64,36.64,45058.0,33.8382,33.8382,33.7645,33.7645,45058.0
2019-08-26 14:30:00,36.64,36.72,36.63,36.7,69090.0,33.7645,33.8382,33.7553,33.8198,69090.0
2019-08-26 14:40:00,36.7,36.73,36.67,36.68,44219.0,33.8198,33.8475,33.7922,33.8014,44219.0
2019-08-26 14:50:00,36.68,36.7,36.63,36.68,73921.0,33.8014,33.8198,33.7553,33.8014,73921.0
2019-08-26 15:00:00,36.68,36.74,36.66,36.67,72017.0,33.8014,33.8567,33.7829,33.7922,72017.0
2019-08-26 15:10:00,36.67,36.71,36.66,36.67,97320.0,33.7922,33.829,33.7829,33.7922,97320.0
2019-08-26 15:20:00,36.67,36.69,36.65,36.65,123840.0,33.7922,33.8106,33.7737,33.7737,123840.0
2019-08-26 15:30:00,36.66,36.69,36.57,36.58,166261.0,33.7829,33.8106,33.7,33.7092,166261.0
2019-08-26 15:40:00,36.57,36.6,36.53,36.57,148821.0,33.7,33.7277,33.6631,33.7,148821.0
2019-08-26 15:50:00,36.57,36.69,36.52,36.69,651732.0,33.7,33.8106,33.6539,33.8106,651732.0
2019-08-27 09:30:00,36.84,37.1,36.79,37.06,134248.0,33.9488,34.1884,33.9027,34.1516,134248.0
2019-08-27 09:40:00,37.06,37.07,36.93,37.02,281818.0,34.1516,34.1608,34.0318,34.1147,281818.0
2019-08-27 09:50:00,37.02,37.03,36.93,36.98,152307.0,34.1147,34.1239,34.0318,34.0778,152307.0
2019-08-27 10:00:00,37.0,37.01,36.85,36.9,258999.0,34.0963,34.1055,33.958,34.0041,258999.0
2019-08-27 10:10:00,36.9,36.92,36.8,36.84,106891.0,34.0041,34.0225,33.912,33.9488,106891.0
2019-08-27 10:20:00,36.84,36.89,36.75,36.76,114673.0,33.9488,33.9949,33.8659,33.8751,114673.0
2019-08-27 10:30:00,36.76,36.86,36.75,36.79,59395.0,33.8751,33.9672,33.8659,33.9027,59395.0
2019-08-27 10:40:00,36.79,36.82,36.72,36.73,101997.0,33.9027,33.9304,33.8382,33.8475,101997.0
2019-08-27 10:50:00,36.72,36.77,36.72,36.73,80665.0,33.8382,33.8843,33.8382,33.8475,80665.0
2019-08-27 11:00:00,36.73,36.79,36.72,36.74,114283.0,33.8475,33.9027,33.8382,33.8567,114283.0
2019-08-27 11:10:00,36.74,36.75,36.62,36.62,155276.0,33.8567,33.8659,33.7461,33.7461,155276.0
2019-08-27 11:20:00,36.62,36.67,36.57,36.57,88632.0,33.7461,33.7922,33.7,33.7,88632.0
2019-08-27 11:30:00,36.57,36.66,36.52,36.65,129383.0,33.7,33.7829,33.6539,33.7737,129383.0
2019-08-27 11:40:00,36.65,36.74,36.63,36.73,145504.0,33.7737,33.8567,33.7553,33.8475,145504.0
2019-08-27 11:50:00,36.73,36.73,36.6,36.61,225026.0,33.8475,33.8475,33.7277,33.7369,225026.0
2019-08-27 12:00:00,36.6,36.66,36.55,36.56,151608.0,33.7277,33.7829,33.6816,33.6908,151608.0
2019-08-27 12:10:00,36.56,36.57,36.5,36.5,69609.0,33.6908,33.7,33.6355,33.6355,69609.0
2019-08-27 12:20:00,36.5,36.51,36.45,36.48,107015.0,33.6355,33.6447,33.5894,33.6171,107015.0
2019-08-27 12:30:00,36.47,36.49,36.39,36.39,153126.0,33.6079,33.6263,33.5341,33.5341,153126.0
2019-08-27 12:40:00,36.39,36.43,36.36,36.42,147863.0,33.5341,33.571,33.5065,33.5618,147863.0
2019-08-27 12:50:00,36.43,36.44,36.33,36.34,95011.0,33.571,33.5802,33.4788,33.4881,95011.0
2019-08-27 13:00:00,36.34,36.37,36.3,36.32,85425.0,33.4881,33.5157,33.4512,33.4696,85425.0
2019-08-27 13:10:00,36.33,36.34,36.27,36.28,71127.0,33.4788,33.4881,33.4236,33.4328,71127.0
2019-08-27 13:20:00,36.27,36.37,36.27,36.34,182277.0,33.4236,33.5157,33.4236,33.4881,182277.0
2019-08-27 13:30:00,36.34,36.37,36.25,36.33,356958.0,33.4881,33.5157,33.4051,33.4788,356958.0
2019-08-27 13:40:00,36.34,36.36,36.27,36.29,251497.0,33.4881,33.5065,33.4236,33.442,251497.0
2019-08-27 13:50:00,36.29,36.29,36.18,36.2,283087.0,33.442,33.442,33.3406,33.359,283087.0
2019-08-27 14:00:00,36.2,36.3,36.2,36.25,229760.0,33.359,33.4512,33.359,33.4051,229760.0
2019-08-27 14:10:00,36.25,36.26,36.21,36.24,82636.0,33.4051,33.4143,33.3683,33.3959,82636.0
2019-08-27 14:20:00,36.25,36.28,36.24,36.26,125372.0,33.4051,33.4328,33.3959,33.4143,125372.0
2019-08-27 14:30:00,36.26,36.28,36.21,36.27,99373.0,33.4143,33.4328,33.3683,33.4236,99373.0
2019-08-27 14:40:00,36.28,36.36,36.24,36.36,78163.0,33.4328,33.5065,33.3959,33.5065,78163.0
2019-08-27 14:50:00,36.36,36.44,36.35,36.41,221109.0,33.5065,33.5802,33.4973,33.5526,221109.0
2019-08-27 15:00:00,36.41,36.47,36.39,36.44,265436.0,33.5526,33.6079,33.5341,33.5802,265436.0
2019-08-27 15:10:00,36.45,36.45,36.31,36.33,100097.0,33.5894,33.5894,33.4604,33.4788,100097.0
2019-08-27 15:20:00,36.32,36.33,36.28,36.3,172483.0,33.4696,33.4788,33.4328,33.4512,172483.0
2019-08-27 15:30:00,36.3,36.31,36.24,36.27,191026.0,33.4512,33.4604,33.3959,33.4236,191026.0
2019-08-27 15:40:00,36.27,36.3,36.25,36.26,368432.0,33.4236,33.4512,33.4051,33.4143,368432.0
2019-08-27 15:50:00,36.26,36.27,36.11,36.12,1310562.0,33.4143,33.4236,33.2761,33.2853,1310562.0
2019-08-28 09:30:00,35.87,36.09,35.85,36.01,414339.0,33.0549,33.2577,33.0365,33.184,414339.0
2019-08-28 09:40:00,36.01,36.01,35.85,35.88,639432.0,33.184,33.184,33.0365,33.0642,639432.0
2019-08-28 09:50:00,35.88,36.16,35.87,36.08,511334.0,33.0642,33.3222,33.0549,33.2485,511334.0
2019-08-28 10:00:00,36.08,36.15,36.03,36.05,171719.0,33.2485,33.313,33.2024,33.2208,171719.0
2019-08-28 10:10:00,36.06,36.08,35.9,35.93,212588.0,33.23,33.2485,33.0826,33.1102,212588.0
2019-08-28 10:20:00,35.92,35.96,35.88,35.94,205496.0,33.101,33.1379,33.0642,33.1194,205496.0
2019-08-28 10:30:00,35.94,36.02,35.92,36.0,517347.0,33.1194,33.1932,33.101,33.1747,517347.0
2019-08-28 10:40:00,36.01,36.15,35.95,36.12,511009.0,33.184,33.313,33.1287,33.2853,511009.0
2019-08-28 10:50:00,36.12,36.26,36.07,36.21,453149.0,33.2853,33.4143,33.2392,33.3683,453149.0
2019-08-28 11:00:00,36.21,36.26,36.16,36.2,174493.0,33.3683,33.4143,33.3222,33.359,174493.0
2019-08-28 11:10:00,36.21,36.26,36.17,36.22,169643.0,33.3683,33.4143,33.3314,33.3775,169643.0
2019-08-28 11:20:00,36.22,36.46,36.19,36.46,259036.0,33.3775,33.5986,33.3498,33.5986,259036.0
2019-08-28 11:30:00,36.45,36.51,36.35,36.47,323349.0,33.5894,33.6447,33.4973,33.6079,323349.0
2019-08-28 11:40:00,36.47,36.6,36.46,36.52,92401.0,33.6079,33.7277,33.5986,33.6539,92401.0
2019-08-28 11:50:00,36.52,36.54,36.46,36.47,229354.0,33.6539,33.6724,33.5986,33.6079,229354.0
2019-08-28 12:00:00,36.46,36.51,36.43,36.51,184660.0,33.5986,33.6447,33.571,33.6447,184660.0
2019-08-28 12:10:00,36.5,36.57,36.48,36.57,154897.0,33.6355,33.7,33.6171,33.7,154897.0
2019-08-28 12:20:00,36.58,36.63,36.47,36.52,323100.0,33.7092,33.7553,33.6079,33.6539,323100.0
2019-08-28 12:30:00,36.52,36.59,36.52,36.54,51458.0,33.6539,33.7184,33.6539,33.6724,51458.0
2019-08-28 12:40:00,36.55,36.58,36.53,36.55,98234.0,33.6816,33.7092,33.6631,33.6816,98234.0
2019-08-28 12:50:00,36.55,36.62,36.53,36.61,117427.0,33.6816,33.7461,33.6631,33.7369,117427.0
2019-08-28 13:00:00,36.61,36.62,36.53,36.61,116280.0,33.7369,33.7461,33.6631,33.7369,116280.0
2019-08-28 13:10:00,36.61,36.62,36.56,36.61,137564.0,33.7369,33.7461,33.6908,33.7369,137564.0
2019-08-28 13:20:00,36.61,36.68,36.6,36.66,123027.0,33.7369,33.8014,33.7277,33.7829,123027.0
2019-08-28 13:30:00,36.66,36.72,36.63,36.69,107525.0,33.7829,33.8382,33.7553,33.8106,107525.0
2019-08-28 13:40:00,36.69,36.79,36.68,36.77,90403.0,33.8106,33.9027,33.8014,33.8843,90403.0
2019-08-28 13:50:00,36.77,36.78,36.73,36.75,64066.0,33.8843,33.8935,33.8475,33.8659,64066.0
2019-08-28 14:00:00,36.75,36.82,36.74,36.81,100748.0,33.8659,33.9304,33.8567,33.9212,100748.0
2019-08-28 14:10:00,36.81,36.81,36.76,36.79,114486.0,33.9212,33.9212,33.8751,33.9027,114486.0
2019-08-28 14:20:00,36.78,36.79,36.7,36.7,192568.0,33.8935,33.9027,33.8198,33.8198,192568.0
2019-08-28 14:30:00,36.71,36.71,36.65,36.65,86691.0,33.829,33.829,33.7737,33.7737,86691.0
2019-08-28 14:40:00,36.66,36.69,36.62,36.65,117584.0,33.7829,33.8106,33.7461,33.7737,117584.0
2019-08-28 14:50:00,36.65,36.7,36.64,36.68,75154.0,33.7737,33.8198,33.7645,33.8014,75154.0
2019-08-28 15:00:00,36.68,36.75,36.64,36.71,143714.0,33.8014,33.8659,33.7645,33.829,143714.0
2019-08-28 15:10:00,36.7,36.7,36.59,36.65,146924.0,33.8198,33.8198,33.7184,33.7737,146924.0
2019-08-28 15:20:00,36.65,36.66,36.58,36.61,173357.0,33.7737,33.7829,33.7092,33.7369,173357.0
2019-08-28 15:30:00,36.61,36.72,36.58,36.68,239115.0,33.7369,33.8382,33.7092,33.8014,239115.0
2019-08-28 15:40:00,36.67,36.73,36.66,36.72,270389.0,33.7922,33.8475,33.7829,33.8382,270389.0
2019-08-28 15:50:00,36.7,36.74,36.64,36.72,578651.0,33.8198,33.8567,33.7645,33.8382,578651.0
2019-08-29 09:30:00,37.09,37.38,37.06,37.3,215097.0,34.1792,34.4464,34.1516,34.3727,215097.0
2019-08-29 09:40:00,37.31,37.54,37.25,37.54,147953.0,34.3819,34.5939,34.3266,34.5939,147953.0
2019-08-29 09:50:00,37.54,37.69,37.5,37.6,136304.0,34.5939,34.7321,34.557,34.6492,136304.0
2019-08-29 10:00:00,37.6,37.72,37.52,37.71,100905.0,34.6492,34.7598,34.5755,34.7505,100905.0
2019-08-29 10:10:00,37.72,37.76,37.63,37.72,111803.0,34.7598,34.7966,34.6768,34.7598,111803.0
2019-08-29 10:20:00,37.71,37.72,37.61,37.65,75715.0,34.7505,34.7598,34.6584,34.6953,75715.0
2019-08-29 10:30:00,37.66,37.66,37.4,37.48,160896.0,34.7045,34.7045,34.4649,34.5386,160896.0
2019-08-29 10:40:00,37.48,37.61,37.46,37.52,167416.0,34.5386,34.6584,34.5202,34.5755,167416.0
2019-08-29 10:50:00,37.52,37.59,37.51,37.58,79489.0,34.5755,34.64,34.5662,34.6307,79489.0
2019-08-29 11:00:00,37.57,37.64,37.53,37.64,101748.0,34.6215,34.686,34.5847,34.686,101748.0
2019-08-29 11:10:00,37.64,37.69,37.61,37.66,90256.0,34.686,34.7321,34.6584,34.7045,90256.0
2019-08-29 11:20:00,37.67,37.79,37.62,37.74,297915.0,34.7137,34.8243,34.6676,34.7782,297915.0
2019-08-29 11:30:00,37.75,37.75,37.7,37.73,98047.0,34.7874,34.7874,34.7413,34.769,98047.0
2019-08-29 11:40:00,37.73,37.82,37.69,37.81,658744.0,34.769,34.8519,34.7321,34.8427,658744.0
2019-08-29 11:50:00,37.81,37.85,37.77,37.83,185284.0,34.8427,34.8796,34.8058,34.8611,185284.0
2019-08-29 12:00:00,37.84,37.84,37.78,37.84,112493.0,34.8703,34.8703,34.815,34.8703,112493.0
2019-08-29 12:10:00,37.84,37.91,37.83,37.88,232907.0,34.8703,34.9348,34.8611,34.9072,232907.0
2019-08-29 12:20:00,37.88,37.89,37.76,37.76,99212.0,34.9072,34.9164,34.7966,34.7966,99212.0
2019-08-29 12:30:00,37.76,37.78,37.7,37.75,77071.0,34.7966,34.815,34.7413,34.7874,77071.0
2019-08-29 12:40:00,37.75,37.75,37.73,37.74,52189.0,34.7874,34.7874,34.769,34.7782,52189.0
2019-08-29 12:50:00,37.73,37.8,37.72,37.78,64021.0,34.769,34.8335,34.7598,34.815,64021.0
2019-08-29 13:00:00,37.79,37.92,37.78,37.88,109677.0,34.8243,34.9441,34.815,34.9072,109677.0
2019-08-29 13:10:00,37.88,37.88,37.8,37.82,127820.0,34.9072,34.9072,34.8335,34.8519,127820.0
2019-08-29 13:20:00,37.82,37.82,37.77,37.8,164476.0,34.8519,34.8519,34.8058,34.8335,164476.0
2019-08-29 13:30:00,37.8,37.84,37.79,37.83,121502.0,34.8335,34.8703,34.8243,34.8611,121502.0
2019-08-29 13:40:00,37.82,37.83,37.78,37.79,73752.0,34.8519,34.8611,34.815,34.8243,73752.0
2019-08-29 13:50:00,37.8,37.83,37.78,37.8,102628.0,34.8335,34.8611,34.815,34.8335,102628.0
2019-08-29 14:00:00,37.8,37.85,37.78,37.82,216412.0,34.8335,34.8796,34.815,34.8519,216412.0
2019-08-29 14:10:00,37.82,37.85,37.78,37.81,135016.0,34.8519,34.8796,34.815,34.8427,135016.0
2019-08-29 14:20:00,37.82,37.86,37.79,37.84,59152.0,34.8519,34.8888,34.8243,34.8703,59152.0
2019-08-29 14:30:00,37.85,37.92,37.84,37.9,206532.0,34.8796,34.9441,34.8703,34.9256,206532.0
2019-08-29 14:40:00,37.9,37.92,37.88,37.89,178294.0,34.9256,34.9441,34.9072,34.9164,178294.0
2019-08-29 14:50:00,37.88,37.9,37.86,37.88,75599.0,34.9072,34.9256,34.8888,34.9072,75599.0
2019-08-29 15:00:00,37.88,37.9,37.86,37.88,135238.0,34.9072,34.9256,34.8888,34.9072,135238.0
2019-08-29 15:10:00,37.88,37.95,37.88,37.95,112737.0,34.9072,34.9717,34.9072,34.9717,112737.0
2019-08-29 15:20:00,37.94,37.95,37.84,37.86,220607.0,34.9625,34.9717,34.8703,34.8888,220607.0
2019-08-29 15:30:00,37.87,37.89,37.84,37.86,206049.0,34.898,34.9164,34.8703,34.8888,206049.0
2019-08-29 15:40:00,37.87,37.87,37.79,37.84,236732.0,34.898,34.898,34.8243,34.8703,236732.0
2019-08-29 15:50:00,37.84,37.87,37.73,37.77,624902.0,34.8703,34.898,34.769,34.8058,624902.0
2019-08-30 09:30:00,38.18,38.32,38.08,38.13,198337.0,35.1837,35.3127,35.0915,35.1376,198337.0
2019-08-30 09:40:00,38.13,38.28,38.1,38.2,92271.0,35.1376,35.2758,35.1099,35.2021,92271.0
2019-08-30 09:50:00,38.18,38.2,38.1,38.18,104096.0,35.1837,35.2021,35.1099,35.1837,104096.0
2019-08-30 10:00:00,38.17,38.33,38.14,38.32,63800.0,35.1744,35.3219,35.1468,35.3127,63800.0
2019-08-30 10:10:00,38.32,38.37,38.23,38.25,91645.0,35.3127,35.3587,35.2297,35.2482,91645.0
2019-08-30 10:20:00,38.27,38.27,38.11,38.13,104411.0,35.2666,35.2666,35.1191,35.1376,104411.0
2019-08-30 10:30:00,38.13,38.17,38.1,38.12,57403.0,35.1376,35.1744,35.1099,35.1284,57403.0
2019-08-30 10:40:00,38.13,38.22,38.12,38.2,134397.0,35.1376,35.2205,35.1284,35.2021,134397.0
2019-08-30 10:50:00,38.2,38.22,38.06,38.06,102927.0,35.2021,35.2205,35.0731,35.0731,102927.0
2019-08-30 11:00:00,38.07,38.14,37.99,38.13,117240.0,35.0823,35.1468,35.0086,35.1376,117240.0
2019-08-30 11:10:00,38.13,38.15,37.93,37.95,95829.0,35.1376,35.156,34.9533,34.9717,95829.0
2019-08-30 11:20:00,37.94,38.03,37.91,38.01,64622.0,34.9625,35.0454,34.9348,35.027,64622.0
2019-08-30 11:30:00,38.02,38.08,38.01,38.07,38737.0,35.0362,35.0915,35.027,35.0823,38737.0
2019-08-30 11:40:00,38.06,38.22,38.06,38.22,47554.0,35.0731,35.2205,35.0731,35.2205,47554.0
2019-08-30 11:50:00,38.23,38.27,38.2,38.25,69427.0,35.2297,35.2666,35.2021,35.2482,69427.0
2019-08-30 12:00:00,38.26,38.26,38.2,38.22,76239.0,35.2574,35.2574,35.2021,35.2205,76239.0
2019-08-30 12:10:00,38.22,38.27,38.21,38.26,63587.0,35.2205,35.2666,35.2113,35.2574,63587.0
2019-08-30 12:20:00,38.26,38.28,38.24,38.25,42487.0,35.2574,35.2758,35.2389,35.2482,42487.0
2019-08-30 12:30:00,38.26,38.32,38.23,38.32,57422.0,35.2574,35.3127,35.2297,35.3127,57422.0
2019-08-30 12:40:00,38.32,38.34,38.28,38.32,40088.0,35.3127,35.3311,35.2758,35.3127,40088.0
2019-08-30 12:50:00,38.31,38.38,38.3,38.38,46924.0,35.3035,35.368,35.2942,35.368,46924.0
2019-08-30 13:00:00,38.38,38.39,38.36,38.39,106173.0,35.368,35.3772,35.3495,35.3772,106173.0
2019-08-30 13:10:00,38.38,38.4,38.36,38.39,114279.0,35.368,35.3864,35.3495,35.3772,114279.0
2019-08-30 13:20:00,38.39,38.41,38.33,38.33,82823.0,35.3772,35.3956,35.3219,35.3219,82823.0
2019-08-30 13:30:00,38.34,38.36,38.32,38.34,80481.0,35.3311,35.3495,35.3127,35.3311,80481.0
2019-08-30 13:40:00,38.33,38.36,38.32,38.36,103495.0,35.3219,35.3495,35.3127,35.3495,103495.0
2019-08-30 13:50:00,38.36,38.39,38.34,38.36,142579.0,35.3495,35.3772,35.3311,35.3495,142579.0
2019-08-30 14:00:00,38.36,38.42,38.35,38.4,199162.0,35.3495,35.4048,35.3403,35.3864,199162.0
2019-08-30 14:10:00,38.4,38.41,38.36,38.37,113814.0,35.3864,35.3956,35.3495,35.3587,113814.0
2019-08-30 14:20:00,38.37,38.4,38.36,38.4,119502.0,35.3587,35.3864,35.3495,35.3864,119502.0
2019-08-30 14:30:00,38.4,38.41,38.34,38.36,292069.0,35.3864,35.3956,35.3311,35.3495,292069.0
2019-08-30 14:40:00,38.35,38.36,38.22,38.25,257567.0,35.3403,35.3495,35.2205,35.2482,257567.0
2019-08-30 14:50:00,38.25,38.27,38.21,38.22,183202.0,35.2482,35.2666,35.2113,35.2205,183202.0
2019-08-30 15:00:00,38.21,38.24,38.16,38.2,182638.0,35.2113,35.2389,35.1652,35.2021,182638.0
2019-08-30 15:10:00,38.2,38.24,38.18,38.22,299600.0,35.2021,35.2389,35.1837,35.2205,299600.0
2019-08-30 15:20:00,38.22,38.32,38.2,38.29,191886.0,35.2205,35.3127,35.2021,35.285,191886.0
2019-08-30 15:30:00,38.29,38.31,38.24,38.25,178650.0,35.285,35.3035,35.2389,35.2482,178650.0
2019-08-30 15:40:00,38.25,38.29,38.19,38.2,298040.0,35.2482,35.285,35.1929,35.2021,298040.0
2019-08-30 15:50:00,38.2,38.31,38.2,38.24,586636.0,35.2021,35.3035,35.2021,35.2389,586636.0
2019-09-03 09:30:00,38.01,38.11,37.68,37.91,557025.0,35.027,35.1191,34.7229,34.9348,557025.0
2019-09-03 09:40:00,37.93,37.94,37.83,37.87,168761.0,34.9533,34.9625,34.8611,34.898,168761.0
2019-09-03 09:50:00,37.87,38.09,37.86,38.09,238027.0,34.898,35.1007,34.8888,35.1007,238027.0
2019-09-03 10:00:00,38.08,38.09,37.43,37.44,545603.0,35.0915,35.1007,34.4925,34.5017,545603.0
2019-09-03 10:10:00,37.45,37.53,37.3,37.51,211721.0,34.5109,34.5847,34.3727,34.5662,211721.0
2019-09-03 10:20:00,37.52,37.59,37.44,37.58,173719.0,34.5755,34.64,34.5017,34.6307,173719.0
2019-09-03 10:30:00,37.58,37.63,37.51,37.6,100333.0,34.6307,34.6768,34.5662,34.6492,100333.0
2019-09-03 10:40:00,37.59,37.73,37.51,37.57,108425.0,34.64,34.769,34.5662,34.6215,108425.0
2019-09-03 10:50:00,37.58,37.7,37.56,37.68,110356.0,34.6307,34.7413,34.6123,34.7229,110356.0
2019-09-03 11:00:00,37.68,37.73,37.64,37.65,112296.0,34.7229,34.769,34.686,34.6953,112296.0
2019-09-03 11:10:00,37.64,37.65,37.5,37.55,119394.0,34.686,34.6953,34.557,34.6031,119394.0
2019-09-03 11:20:00,37.55,37.61,37.5,37.57,97830.0,34.6031,34.6584,34.557,34.6215,97830.0
2019-09-03 11:30:00,37.57,37.64,37.51,37.61,109965.0,34.6215,34.686,34.5662,34.6584,109965.0
2019-09-03 11:40:00,37.61,37.64,37.54,37.6,118253.0,34.6584,34.686,34.5939,34.6492,118253.0
2019-09-03 11:50:00,37.6,37.61,37.45,37.45,73185.0,34.6492,34.6584,34.5109,34.5109,73185.0
2019-09-03 12:00:00,37.45,37.48,37.4,37.41,90068.0,34.5109,34.5386,34.4649,34.4741,90068.0
2019-09-03 12:10:00,37.4,37.49,37.39,37.49,81816.0,34.4649,34.5478,34.4557,34.5478,81816.0
2019-09-03 12:20:00,37.48,37.52,37.4,37.44,67404.0,34.5386,34.5755,34.4649,34.5017,67404.0
2019-09-03 12:30:00,37.43,37.55,37.4,37.53,76179.0,34.4925,34.6031,34.4649,34.5847,76179.0
2019-09-03 12:40:00,37.52,37.66,37.48,37.64,90980.0,34.5755,34.7045,34.5386,34.686,90980.0
2019-09-03 12:50:00,37.63,37.64,37.53,37.63,80018.0,34.6768,34.686,34.5847,34.6768,80018.0
2019-09-03 13:00:00,37.64,37.67,37.6,37.61,71063.0,34.686,34.7137,34.6492,34.6584,71063.0
2019-09-03 13:10:00,37.62,37.67,37.61,37.62,107806.0,34.6676,34.7137,34.6584,34.6676,107806.0
2019-09-03 13:20:00,37.62,37.63,37.57,37.59,176379.0,34.6676,34.6768,34.6215,34.64,176379.0
2019-09-03 13:30:00,37.59,37.61,37.55,37.57,176481.0,34.64,34.6584,34.6031,34.6215,176481.0
2019-09-03 13:40:00,37.57,37.65,37.56,37.64,95045.0,34.6215,34.6953,34.6123,34.686,95045.0
2019-09-03 13:50:00,37.64,37.67,37.58,37.66,84316.0,34.686,34.7137,34.6307,34.7045,84316.0
2019-09-03 14:00:00,37.66,37.75,37.66,37.71,70198.0,34.7045,34.7874,34.7045,34.7505,70198.0
2019-09-03 14:10:00,37.71,37.79,37.7,37.76,116782.0,34.7505,34.8243,34.7413,34.7966,116782.0
2019-09-03 14:20:00,37.76,37.8,37.73,37.8,82010.0,34.7966,34.8335,34.769,34.8335,82010.0
2019-09-03 14:30:00,37.79,37.82,37.75,37.76,67666.0,34.8243,34.8519,34.7874,34.7966,67666.0
2019-09-03 14:40:00,37.76,37.79,37.75,37.79,93797.0,34.7966,34.8243,34.7874,34.8243,93797.0
2019-09-03 14:50:00,37.78,37.83,37.77,37.8,85973.0,34.815,34.8611,34.8058,34.8335,85973.0
2019-09-03 15:00:00,37.81,37.84,37.77,37.83,98582.0,34.8427,34.8703,34.8058,34.8611,98582.0
2019-09-03 15:10:00,37.82,37.92,37.81,37.92,105962.0,34.8519,34.9441,34.8427,34.9441,105962.0
2019-09-03 15:20:00,37.92,37.97,37.92,37.95,183945.0,34.9441,34.9901,34.9441,34.9717,183945.0
2019-09-03 15:30:00,37.95,38.01,37.91,37.92,240299.0,34.9717,35.027,34.9348,34.9441,240299.0
2019-09-03 15:40:00,37.91,37.92,37.83,37.84,191634.0,34.9348,34.9441,34.8611,34.8703,191634.0
2019-09-03 15:50:00,37.83,37.96,37.83,37.95,609274.0,34.8611,34.9809,34.8611,34.9717,609274.0
2019-09-04 09:30:00,38.53,38.55,38.33,38.47,230158.0,35.5062,35.5246,35.3219,35.4509,230158.0
2019-09-04 09:40:00,38.46,38.52,38.41,38.45,137589.0,35.4417,35.497,35.3956,35.4325,137589.0
2019-09-04 09:50:00,38.46,38.61,38.43,38.55,118214.0,35.4417,35.5799,35.414,35.5246,118214.0
2019-09-04 10:00:00,38.57,38.59,38.46,38.48,87380.0,35.543,35.5615,35.4417,35.4601,87380.0
2019-09-04 10:10:00,38.47,38.5,38.43,38.5,170931.0,35.4509,35.4785,35.414,35.4785,170931.0
2019-09-04 10:20:00,38.49,38.59,38.48,38.55,78851.0,35.4693,35.5615,35.4601,35.5246,78851.0
2019-09-04 10:30:00,38.54,38.64,38.54,38.63,73683.0,35.5154,35.6076,35.5154,35.5983,73683.0
2019-09-04 10:40:00,38.62,38.66,38.57,38.65,138542.0,35.5891,35.626,35.543,35.6168,138542.0
2019-09-04 10:50:00,38.65,38.72,38.63,38.69,131862.0,35.6168,35.6813,35.5983,35.6536,131862.0
2019-09-04 11:00:00,38.69,38.71,38.64,38.69,110413.0,35.6536,35.6721,35.6076,35.6536,110413.0
2019-09-04 11:10:00,38.7,38.71,38.6,38.66,63291.0,35.6628,35.6721,35.5707,35.626,63291.0
2019-09-04 11:20:00,38.65,38.65,38.57,38.6,66683.0,35.6168,35.6168,35.543,35.5707,66683.0
2019-09-04 11:30:00,38.59,38.66,38.57,38.64,87058.0,35.5615,35.626,35.543,35.6076,87058.0
2019-09-04 11:40:00,38.64,38.72,38.64,38.66,158810.0,35.6076,35.6813,35.6076,35.626,158810.0
2019-09-04 11:50:00,38.67,38.68,38.6,38.61,143855.0,35.6352,35.6444,35.5707,35.5799,143855.0
2019-09-04 12:00:00,38.62,38.62,38.54,38.58,119007.0,35.5891,35.5891,35.5154,35.5523,119007.0
2019-09-04 12:10:00,38.57,38.59,38.5,38.51,51101.0,35.543,35.5615,35.4785,35.4878,51101.0
2019-09-04 12:20:00,38.51,38.56,38.5,38.52,62126.0,35.4878,35.5338,35.4785,35.497,62126.0
2019-09-04 12:30:00,38.52,38.57,38.5,38.56,52366.0,35.497,35.543,35.4785,35.5338,52366.0
2019-09-04 12:40:00,38.56,38.58,38.54,38.57,47024.0,35.5338,35.5523,35.5154,35.543,47024.0
2019-09-04 12:50:00,38.56,38.58,38.52,38.53,77180.0,35.5338,35.5523,35.497,35.5062,77180.0
2019-09-04 13:00:00,38.53,38.55,38.51,38.53,110804.0,35.5062,35.5246,35.4878,35.5062,110804.0
2019-09-04 13:10:00,38.52,38.53,38.47,38.48,100787.0,35.497,35.5062,35.4509,35.4601,100787.0
2019-09-04 13:20:00,38.48,38.57,38.46,38.57,94502.0,35.4601,35.543,35.4417,35.543,94502.0
2019-09-04 13:30:00,38.56,38.59,38.53,38.54,102765.0,35.5338,35.5615,35.5062,35.5154,102765.0
2019-09-04 13:40:00,38.54,38.54,38.49,38.49,171797.0,35.5154,35.5154,35.4693,35.4693,171797.0
2019-09-04 13:50:00,38.5,38.5,38.38,38.38,122323.0,35.4785,35.4785,35.368,35.368,122323.0
2019-09-04 14:00:00,38.39,38.48,38.38,38.48,203298.0,35.3772,35.4601,35.368,35.4601,203298.0
2019-09-04 14:10:00,38.47,38.51,38.44,38.49,89965.0,35.4509,35.4878,35.4233,35.4693,89965.0
2019-09-04 14:20:00,38.5,38.57,38.49,38.54,108271.0,35.4785,35.543,35.4693,35.5154,108271.0
2019-09-04 14:30:00,38.55,38.56,38.52,38.54,134961.0,35.5246,35.5338,35.497,35.5154,134961.0
2019-09-04 14:40:00,38.54,38.57,38.51,38.56,142500.0,35.5154,35.543,35.4878,35.5338,142500.0
2019-09-04 14:50:00,38.57,38.6,38.55,38.6,107566.0,35.543,35.5707,35.5246,35.5707,107566.0
2019-09-04 15:00:00,38.61,38.66,38.6,38.64,155664.0,35.5799,35.626,35.5707,35.6076,155664.0
2019-09-04 15:10:00,38.65,38.68,38.62,38.64,142132.0,35.6168,35.6444,35.5891,35.6076,142132.0
2019-09-04 15:20:00,38.64,38.64,38.58,38.61,134618.0,35.6076,35.6076,35.5523,35.5799,134618.0
2019-09-04 15:30:00,38.61,38.65,38.59,38.62,171066.0,35.5799,35.6168,35.5615,35.5891,171066.0
2019-09-04 15:40:00,38.61,38.71,38.61,38.71,211331.0,35.5799,35.6721,35.5799,35.6721,211331.0
2019-09-04 15:50:00,38.71,38.73,38.67,38.67,810265.0,35.6721,35.6905,35.6352,35.6352,810265.0
2019-09-05 09:30:00,39.49,39.85,39.32,39.83,262432.0,36.3908,36.7226,36.2342,36.7042,262432.0
2019-09-05 09:40:00,39.83,39.92,39.75,39.91,214696.0,36.7042,36.7871,36.6304,36.7779,214696.0
2019-09-05 09:50:00,39.9,39.94,39.78,39.79,210877.0,36.7687,36.8055,36.6581,36.6673,210877.0
2019-09-05 10:00:00,39.79,40.08,39.79,40.05,351049.0,36.6673,36.9345,36.6673,36.9069,351049.0
2019-09-05 10:10:00,40.05,40.31,40.04,40.27,205904.0,36.9069,37.1465,36.8977,37.1096,205904.0
2019-09-05 10:20:00,40.26,40.37,40.17,40.21,155951.0,37.1004,37.2018,37.0175,37.0543,155951.0
2019-09-05 10:30:00,40.2,40.25,40.15,40.16,94459.0,37.0451,37.0912,36.9991,37.0083,94459.0
2019-09-05 10:40:00,40.16,40.17,40.01,40.01,117146.0,37.0083,37.0175,36.87,36.87,117146.0
2019-09-05 10:50:00,40.01,40.08,40.0,40.04,149077.0,36.87,36.9345,36.8608,36.8977,149077.0
2019-09-05 11:00:00,40.05,40.17,40.05,40.16,133867.0,36.9069,37.0175,36.9069,37.0083,133867.0
2019-09-05 11:10:00,40.16,40.16,40.0,40.07,179807.0,37.0083,37.0083,36.8608,36.9253,179807.0
2019-09-05 11:20:00,40.06,40.08,39.97,40.07,98226.0,36.9161,36.9345,36.8332,36.9253,98226.0
2019-09-05 11:30:00,40.06,40.12,40.0,40.1,94471.0,36.9161,36.9714,36.8608,36.953,94471.0
2019-09-05 11:40:00,40.1,40.11,39.95,39.98,428797.0,36.953,36.9622,36.8147,36.8424,428797.0
2019-09-05 11:50:00,39.98,40.05,39.98,40.03,62259.0,36.8424,36.9069,36.8424,36.8885,62259.0
2019-09-05 12:00:00,40.02,40.05,39.95,39.96,192289.0,36.8793,36.9069,36.8147,36.824,192289.0
2019-09-05 12:10:00,39.95,39.99,39.95,39.96,55178.0,36.8147,36.8516,36.8147,36.824,55178.0
2019-09-05 12:20:00,39.96,39.97,39.87,39.89,123472.0,36.824,36.8332,36.741,36.7595,123472.0
2019-09-05 12:30:00,39.89,39.89,39.8,39.82,88942.0,36.7595,36.7595,36.6765,36.6949,88942.0
2019-09-05 12:40:00,39.82,39.85,39.79,39.8,106031.0,36.6949,36.7226,36.6673,36.6765,106031.0
2019-09-05 12:50:00,39.8,39.82,39.78,39.81,114160.0,36.6765,36.6949,36.6581,36.6857,114160.0
2019-09-05 13:00:00,39.82,39.85,39.69,39.75,137018.0,36.6949,36.7226,36.5752,36.6304,137018.0
2019-09-05 13:10:00,39.76,39.78,39.73,39.75,58852.0,36.6397,36.6581,36.612,36.6304,58852.0
2019-09-05 13:20:00,39.76,39.8,39.73,39.79,83369.0,36.6397,36.6765,36.612,36.6673,83369.0
2019-09-05 13:30:00,39.78,39.78,39.67,39.71,108808.0,36.6581,36.6581,36.5567,36.5936,108808.0
2019-09-05 13:40:00,39.71,39.71,39.59,39.61,73785.0,36.5936,36.5936,36.483,36.5014,73785.0
2019-09-05 13:50:00,39.61,39.63,39.58,39.58,111280.0,36.5014,36.5199,36.4738,36.4738,111280.0
2019-09-05 14:00:00,39.59,39.61,39.55,39.61,121971.0,36.483,36.5014,36.4461,36.5014,121971.0
2019-09-05 14:10:00,39.61,39.65,39.6,39.62,74146.0,36.5014,36.5383,36.4922,36.5106,74146.0
2019-09-05 14:20:00,39.62,39.63,39.56,39.59,177775.0,36.5106,36.5199,36.4554,36.483,177775.0
2019-09-05 14:30:00,39.6,39.64,39.57,39.6,111979.0,36.4922,36.5291,36.4646,36.4922,111979.0
2019-09-05 14:40:00,39.59,39.68,39.58,39.68,148685.0,36.483,36.5659,36.4738,36.5659,148685.0
2019-09-05 14:50:00,39.68,39.68,39.6,39.61,109120.0,36.5659,36.5659,36.4922,36.5014,109120.0
2019-09-05 15:00:00,39.61,39.66,39.58,39.58,197975.0,36.5014,36.5475,36.4738,36.4738,197975.0
2019-09-05 15:10:00,39.59,39.61,39.57,39.61,158773.0,36.483,36.5014,36.4646,36.5014,158773.0
2019-09-05 15:20:00,39.61,39.61,39.54,39.58,226882.0,36.5014,36.5014,36.4369,36.4738,226882.0
2019-09-05 15:30:00,39.58,39.61,39.57,39.59,310353.0,36.4738,36.5014,36.4646,36.483,310353.0
2019-09-05 15:40:00,39.59,39.61,39.52,39.52,417705.0,36.483,36.5014,36.4185,36.4185,417705.0
2019-09-05 15:50:00,39.53,39.64,39.51,39.63,1315050.0,36.4277,36.5291,36.4093,36.5199,1315050.0
2019-09-06 09:30:00,39.59,39.75,39.55,39.59,421126.0,36.483,36.6304,36.4461,36.483,421126.0
2019-09-06 09:40:00,39.6,39.84,39.44,39.83,347957.0,36.4922,36.7134,36.3448,36.7042,347957.0
2019-09-06 09:50:00,39.82,39.91,39.79,39.86,157509.0,36.6949,36.7779,36.6673,36.7318,157509.0
2019-09-06 10:00:00,39.85,39.92,39.79,39.8,174053.0,36.7226,36.7871,36.6673,36.6765,174053.0
2019-09-06 10:10:00,39.8,40.08,39.79,40.0,165604.0,36.6765,36.9345,36.6673,36.8608,165604.0
2019-09-06 10:20:00,40.01,40.09,39.96,40.06,137674.0,36.87,36.9438,36.824,36.9161,137674.0
2019-09-06 10:30:00,40.06,40.1,40.0,40.02,132461.0,36.9161,36.953,36.8608,36.8793,132461.0
2019-09-06 10:40:00,40.02,40.07,39.98,40.06,107095.0,36.8793,36.9253,36.8424,36.9161,107095.0
2019-09-06 10:50:00,40.05,40.06,39.9,39.9,114265.0,36.9069,36.9161,36.7687,36.7687,114265.0
2019-09-06 11:00:00,39.9,39.94,39.88,39.91,227300.0,36.7687,36.8055,36.7502,36.7779,227300.0
2019-09-06 11:10:00,39.91,39.97,39.88,39.97,126857.0,36.7779,36.8332,36.7502,36.8332,126857.0
2019-09-06 11:20:00,39.97,39.98,39.89,39.9,140705.0,36.8332,36.8424,36.7595,36.7687,140705.0
2019-09-06 11:30:00,39.91,39.94,39.87,39.88,208246.0,36.7779,36.8055,36.741,36.7502,208246.0
2019-09-06 11:40:00,39.88,39.92,39.84,39.91,122990.0,36.7502,36.7871,36.7134,36.7779,122990.0
2019-09-06 11:50:00,39.91,39.93,39.87,39.89,188462.0,36.7779,36.7963,36.741,36.7595,188462.0
2019-09-06 12:00:00,39.9,39.95,39.89,39.93,89493.0,36.7687,36.8147,36.7595,36.7963,89493.0
2019-09-06 12:10:00,39.93,39.93,39.88,39.9,114053.0,36.7963,36.7963,36.7502,36.7687,114053.0
2019-09-06 12:20:00,39.9,39.93,39.88,39.91,64632.0,36.7687,36.7963,36.7502,36.7779,64632.0
2019-09-06 12:30:00,39.91,39.91,39.82,39.85,132779.0,36.7779,36.7779,36.6949,36.7226,132779.0
2019-09-06 12:40:00,39.86,39.94,39.83,39.94,131188.0,36.7318,36.8055,36.7042,36.8055,131188.0
2019-09-06 12:50:00,39.94,39.94,39.85,39.88,71387.0,36.8055,36.8055,36.7226,36.7502,71387.0
2019-09-06 13:00:00,39.88,39.94,39.87,39.91,53870.0,36.7502,36.8055,36.741,36.7779,53870.0
2019-09-06 13:10:00,39.91,40.0,39.9,39.96,106286.0,36.7779,36.8608,36.7687,36.824,106286.0
2019-09-06 13:20:00,39.97,40.01,39.96,39.99,56881.0,36.8332,36.87,36.824,36.8516,56881.0
2019-09-06 13:30:00,40.0,40.02,39.96,39.97,66320.0,36.8608,36.8793,36.824,36.8332,66320.0
2019-09-06 13:40:00,39.97,40.01,39.95,40.01,63670.0,36.8332,36.87,36.8147,36.87,63670.0
2019-09-06 13:50:00,40.0,40.01,39.96,39.99,77030.0,36.8608,36.87,36.824,36.8516,77030.0
2019-09-06 14:00:00,39.99,39.99,39.91,39.92,94691.0,36.8516,36.8516,36.7779,36.7871,94691.0
2019-09-06 14:10:00,39.92,39.96,39.9,39.91,82384.0,36.7871,36.824,36.7687,36.7779,82384.0
2019-09-06 14:20:00,39.91,39.93,39.86,39.9,124579.0,36.7779,36.7963,36.7318,36.7687,124579.0
2019-09-06 14:30:00,39.9,39.92,39.87,39.88,73282.0,36.7687,36.7871,36.741,36.7502,73282.0
2019-09-06 14:40:00,39.88,39.88,39.82,39.84,93314.0,36.7502,36.7502,36.6949,36.7134,93314.0
2019-09-06 14:50:00,39.84,39.88,39.79,39.88,132865.0,36.7134,36.7502,36.6673,36.7502,132865.0
2019-09-06 15:00:00,39.88,39.89,39.85,39.86,127321.0,36.7502,36.7595,36.7226,36.7318,127321.0
2019-09-06 15:10:00,39.86,39.89,39.84,39.86,96347.0,36.7318,36.7595,36.7134,36.7318,96347.0
2019-09-06 15:20:00,39.86,39.9,39.84,39.85,100744.0,36.7318,36.7687,36.7134,36.7226,100744.0
2019-09-06 15:30:00,39.86,39.89,39.81,39.84,131882.0,36.7318,36.7595,36.6857,36.7134,131882.0
2019-09-06 15:40:00,39.84,39.86,39.81,39.84,235539.0,36.7134,36.7318,36.6857,36.7134,235539.0
2019-09-06 15:50:00,39.84,39.91,39.81,39.9,664581.0,36.7134,36.7779,36.6857,36.7687,664581.0
2019-09-09 09:30:00,40.28,40.68,40.28,40.6,315311.0,37.1188,37.4875,37.1188,37.4137,315311.0
2019-09-09 09:40:00,40.61,40.91,40.55,40.87,300240.0,37.423,37.6994,37.3677,37.6625,300240.0
2019-09-09 09:50:00,40.88,40.93,40.66,40.8,244665.0,37.6718,37.7178,37.469,37.598,244665.0
2019-09-09 10:00:00,40.8,40.86,40.72,40.85,174092.0,37.598,37.6533,37.5243,37.6441,174092.0
2019-09-09 10:10:00,40.85,40.95,40.83,40.88,247696.0,37.6441,37.7363,37.6257,37.6718,247696.0
2019-09-09 10:20:00,40.87,40.89,40.73,40.77,278361.0,37.6625,37.681,37.5335,37.5704,278361.0
2019-09-09 10:30:00,40.77,40.77,40.66,40.72,166004.0,37.5704,37.5704,37.469,37.5243,166004.0
2019-09-09 10:40:00,40.72,40.76,40.66,40.73,132774.0,37.5243,37.5612,37.469,37.5335,132774.0
2019-09-09 10:50:00,40.74,40.79,40.7,40.77,191524.0,37.5427,37.5888,37.5059,37.5704,191524.0
2019-09-09 11:00:00,40.77,40.77,40.69,40.75,191522.0,37.5704,37.5704,37.4967,37.552,191522.0
2019-09-09 11:10:00,40.75,40.87,40.72,40.81,191874.0,37.552,37.6625,37.5243,37.6073,191874.0
2019-09-09 11:20:00,40.81,40.91,40.76,40.9,115824.0,37.6073,37.6994,37.5612,37.6902,115824.0
2019-09-09 11:30:00,40.89,40.92,40.82,40.87,63876.0,37.681,37.7086,37.6165,37.6625,63876.0
2019-09-09 11:40:00,40.87,40.89,40.82,40.84,68481.0,37.6625,37.681,37.6165,37.6349,68481.0
2019-09-09 11:50:00,40.85,40.9,40.81,40.89,67678.0,37.6441,37.6902,37.6073,37.681,67678.0
2019-09-09 12:00:00,40.89,41.09,40.87,41.06,204529.0,37.681,37.8653,37.6625,37.8376,204529.0
2019-09-09 12:10:00,41.07,41.07,40.87,40.88,102021.0,37.8469,37.8469,37.6625,37.6718,102021.0
2019-09-09 12:20:00,40.89,40.9,40.84,40.87,115079.0,37.681,37.6902,37.6349,37.6625,115079.0
2019-09-09 12:30:00,40.86,40.88,40.81,40.83,131071.0,37.6533,37.6718,37.6073,37.6257,131071.0
2019-09-09 12:40:00,40.83,40.89,40.82,40.83,63778.0,37.6257,37.681,37.6165,37.6257,63778.0
2019-09-09 12:50:00,40.84,40.91,40.82,40.9,68477.0,37.6349,37.6994,37.6165,37.6902,68477.0
2019-09-09 13:00:00,40.89,40.93,40.87,40.9,107566.0,37.681,37.7178,37.6625,37.6902,107566.0
2019-09-09 13:10:00,40.91,40.92,40.83,40.86,67283.0,37.6994,37.7086,37.6257,37.6533,67283.0
2019-09-09 13:20:00,40.86,40.87,40.82,40.84,64233.0,37.6533,37.6625,37.6165,37.6349,64233.0
2019-09-09 13:30:00,40.83,40.86,40.8,40.84,98351.0,37.6257,37.6533,37.598,37.6349,98351.0
2019-09-09 13:40:00,40.84,40.89,40.81,40.88,105717.0,37.6349,37.681,37.6073,37.6718,105717.0
2019-09-09 13:50:00,40.89,41.0,40.88,40.99,126303.0,37.681,37.7823,37.6718,37.7731,126303.0
2019-09-09 14:00:00,40.98,41.01,40.94,40.95,70425.0,37.7639,37.7916,37.7271,37.7363,70425.0
2019-09-09 14:10:00,40.94,41.03,40.93,41.01,106461.0,37.7271,37.81,37.7178,37.7916,106461.0
2019-09-09 14:20:00,41.01,41.06,40.98,41.04,102213.0,37.7916,37.8376,37.7639,37.8192,102213.0
2019-09-09 14:30:00,41.04,41.06,40.98,41.02,156699.0,37.8192,37.8376,37.7639,37.8008,156699.0
2019-09-09 14:40:00,41.01,41.07,40.98,41.04,101922.0,37.7916,37.8469,37.7639,37.8192,101922.0
2019-09-09 14:50:00,41.04,41.09,41.0,41.09,122218.0,37.8192,37.8653,37.7823,37.8653,122218.0
2019-09-09 15:00:00,41.08,41.14,41.08,41.13,114752.0,37.8561,37.9114,37.8561,37.9021,114752.0
2019-09-09 15:10:00,41.13,41.21,41.12,41.21,141004.0,37.9021,37.9759,37.8929,37.9759,141004.0
2019-09-09 15:20:00,41.21,41.32,41.2,41.27,283895.0,37.9759,38.0772,37.9666,38.0312,283895.0
2019-09-09 15:30:00,41.27,41.29,41.12,41.17,321438.0,38.0312,38.0496,37.8929,37.939,321438.0
2019-09-09 15:40:00,41.17,41.18,41.04,41.05,285674.0,37.939,37.9482,37.8192,37.8284,285674.0
2019-09-09 15:50:00,41.05,41.11,41.0,41.1,638629.0,37.8284,37.8837,37.7823,37.8745,638629.0
2019-09-10 09:30:00,41.37,41.76,41.26,41.35,322633.0,38.1233,38.4827,38.0219,38.1049,322633.0
2019-09-10 09:40:00,41.35,41.58,41.29,41.55,223833.0,38.1049,38.3168,38.0496,38.2892,223833.0
2019-09-10 09:50:00,41.56,41.66,41.5,41.62,236700.0,38.2984,38.3905,38.2431,38.3537,236700.0
2019-09-10 10:00:00,41.62,41.64,41.4,41.41,342088.0,38.3537,38.3721,38.151,38.1602,342088.0
2019-09-10 10:10:00,41.41,41.46,41.27,41.36,269215.0,38.1602,38.2062,38.0312,38.1141,269215.0
2019-09-10 10:20:00,41.35,41.59,41.35,41.54,158158.0,38.1049,38.326,38.1049,38.28,158158.0
2019-09-10 10:30:00,41.55,41.57,41.39,41.41,175021.0,38.2892,38.3076,38.1417,38.1602,175021.0
2019-09-10 10:40:00,41.41,41.51,41.4,41.41,216484.0,38.1602,38.2523,38.151,38.1602,216484.0
2019-09-10 10:50:00,41.41,41.45,41.28,41.34,220942.0,38.1602,38.197,38.0404,38.0957,220942.0
2019-09-10 11:00:00,41.34,41.46,41.3,41.45,125083.0,38.0957,38.2062,38.0588,38.197,125083.0
2019-09-10 11:10:00,41.45,41.46,41.35,41.38,92812.0,38.197,38.2062,38.1049,38.1325,92812.0
2019-09-10 11:20:00,41.39,41.41,41.31,41.32,80149.0,38.1417,38.1602,38.068,38.0772,80149.0
2019-09-10 11:30:00,41.31,41.4,41.3,41.39,68785.0,38.068,38.151,38.0588,38.1417,68785.0
2019-09-10 11:40:00,41.4,41.55,41.37,41.49,88659.0,38.151,38.2892,38.1233,38.2339,88659.0
2019-09-10 11:50:00,41.49,41.63,41.49,41.52,177907.0,38.2339,38.3629,38.2339,38.2615,177907.0
2019-09-10 12:00:00,41.53,41.56,41.4,41.44,113575.0,38.2707,38.2984,38.151,38.1878,113575.0
2019-09-10 12:10:00,41.44,41.46,41.39,41.43,73822.0,38.1878,38.2062,38.1417,38.1786,73822.0
2019-09-10 12:20:00,41.43,41.56,41.42,41.45,130707.0,38.1786,38.2984,38.1694,38.197,130707.0
2019-09-10 12:30:00,41.44,41.44,41.38,41.38,98851.0,38.1878,38.1878,38.1325,38.1325,98851.0
2019-09-10 12:40:00,41.38,41.43,41.36,41.41,104728.0,38.1325,38.1786,38.1141,38.1602,104728.0
2019-09-10 12:50:00,41.41,41.46,41.38,41.4,59516.0,38.1602,38.2062,38.1325,38.151,59516.0
2019-09-10 13:00:00,41.41,41.41,41.36,41.41,78806.0,38.1602,38.1602,38.1141,38.1602,78806.0
2019-09-10 13:10:00,41.41,41.5,41.41,41.44,141830.0,38.1602,38.2431,38.1602,38.1878,141830.0
2019-09-10 13:20:00,41.45,41.54,41.44,41.52,112459.0,38.197,38.28,38.1878,38.2615,112459.0
2019-09-10 13:30:00,41.52,41.59,41.5,41.56,80937.0,38.2615,38.326,38.2431,38.2984,80937.0
2019-09-10 13:40:00,41.57,41.66,41.56,41.63,205356.0,38.3076,38.3905,38.2984,38.3629,205356.0
2019-09-10 13:50:00,41.63,41.67,41.61,41.64,129745.0,38.3629,38.3998,38.3445,38.3721,129745.0
2019-09-10 14:00:00,41.64,41.68,41.58,41.68,153037.0,38.3721,38.409,38.3168,38.409,153037.0
2019-09-10 14:10:00,41.67,41.68,41.59,41.64,144495.0,38.3998,38.409,38.326,38.3721,144495.0
2019-09-10 14:20:00,41.64,41.7,41.62,41.69,139236.0,38.3721,38.4274,38.3537,38.4182,139236.0
2019-09-10 14:30:00,41.69,41.7,41.63,41.68,114172.0,38.4182,38.4274,38.3629,38.409,114172.0
2019-09-10 14:40:00,41.68,41.69,41.62,41.64,92345.0,38.409,38.4182,38.3537,38.3721,92345.0
2019-09-10 14:50:00,41.63,41.76,41.61,41.76,117479.0,38.3629,38.4827,38.3445,38.4827,117479.0
2019-09-10 15:00:00,41.76,41.81,41.75,41.79,114786.0,38.4827,38.5288,38.4735,38.5103,114786.0
2019-09-10 15:10:00,41.79,41.84,41.74,41.84,232355.0,38.5103,38.5564,38.4643,38.5564,232355.0
2019-09-10 15:20:00,41.84,41.85,41.72,41.73,270677.0,38.5564,38.5656,38.4458,38.4551,270677.0
2019-09-10 15:30:00,41.74,41.75,41.64,41.64,219738.0,38.4643,38.4735,38.3721,38.3721,219738.0
2019-09-10 15:40:00,41.64,41.76,41.63,41.75,275086.0,38.3721,38.4827,38.3629,38.4735,275086.0
2019-09-10 15:50:00,41.75,41.95,41.74,41.94,1022993.0,38.4735,38.6578,38.4643,38.6486,1022993.0
2019-09-11 09:30:00,42.0,42.08,41.51,41.93,429563.0,38.7039,38.7776,38.2523,38.6394,429563.0
2019-09-11 09:40:00,41.92,42.04,41.82,42.01,145950.0,38.6301,38.7407,38.538,38.7131,145950.0
2019-09-11 09:50:00,42.01,42.07,41.92,41.98,177085.0,38.7131,38.7684,38.6301,38.6854,177085.0
2019-09-11 10:00:00,41.99,42.06,41.89,41.92,132880.0,38.6946,38.7592,38.6025,38.6301,132880.0
2019-09-11 10:10:00,41.92,42.05,41.92,41.95,87710.0,38.6301,38.7499,38.6301,38.6578,87710.0
2019-09-11 10:20:00,41.96,42.07,41.93,42.04,93598.0,38.667,38.7684,38.6394,38.7407,93598.0
2019-09-11 10:30:00,42.03,42.05,41.93,41.99,106156.0,38.7315,38.7499,38.6394,38.6946,106156.0
2019-09-11 10:40:00,42.0,42.12,41.97,41.99,117416.0,38.7039,38.8144,38.6762,38.6946,117416.0
2019-09-11 10:50:00,41.99,42.13,41.99,42.13,92057.0,38.6946,38.8237,38.6946,38.8237,92057.0
2019-09-11 11:00:00,42.13,42.15,42.05,42.13,173552.0,38.8237,38.8421,38.7499,38.8237,173552.0
2019-09-11 11:10:00,42.13,42.22,42.09,42.21,88402.0,38.8237,38.9066,38.7868,38.8974,88402.0
2019-09-11 11:20:00,42.21,42.23,42.12,42.18,93451.0,38.8974,38.9158,38.8144,38.8697,93451.0
2019-09-11 11:30:00,42.19,42.3,42.18,42.18,77552.0,38.879,38.9803,38.8697,38.8697,77552.0
2019-09-11 11:40:00,42.18,42.2,42.04,42.08,146773.0,38.8697,38.8882,38.7407,38.7776,146773.0
2019-09-11 11:50:00,42.07,42.16,42.04,42.16,72854.0,38.7684,38.8513,38.7407,38.8513,72854.0
2019-09-11 12:00:00,42.16,42.24,42.16,42.19,81248.0,38.8513,38.925,38.8513,38.879,81248.0
2019-09-11 12:10:00,42.18,42.25,42.17,42.25,71869.0,38.8697,38.9342,38.8605,38.9342,71869.0
2019-09-11 12:20:00,42.24,42.27,42.18,42.22,69658.0,38.925,38.9527,38.8697,38.9066,69658.0
2019-09-11 12:30:00,42.22,42.23,42.16,42.22,75215.0,38.9066,38.9158,38.8513,38.9066,75215.0
2019-09-11 12:40:00,42.22,42.33,42.19,42.28,95813.0,38.9066,39.008,38.879,38.9619,95813.0
2019-09-11 12:50:00,42.27,42.35,42.27,42.31,147546.0,38.9527,39.0264,38.9527,38.9895,147546.0
2019-09-11 13:00:00,42.31,42.38,42.31,42.36,91878.0,38.9895,39.054,38.9895,39.0356,91878.0
2019-09-11 13:10:00,42.35,42.44,42.34,42.41,98278.0,39.0264,39.1093,39.0172,39.0817,98278.0
2019-09-11 13:20:00,42.42,42.46,42.4,42.41,76850.0,39.0909,39.1278,39.0725,39.0817,76850.0
2019-09-11 13:30:00,42.41,42.5,42.4,42.5,75202.0,39.0817,39.1646,39.0725,39.1646,75202.0
2019-09-11 13:40:00,42.49,42.55,42.45,42.5,156463.0,39.1554,39.2107,39.1185,39.1646,156463.0
2019-09-11 13:50:00,42.5,42.53,42.41,42.45,81513.0,39.1646,39.1923,39.0817,39.1185,81513.0
2019-09-11 14:00:00,42.44,42.53,42.42,42.51,124417.0,39.1093,39.1923,39.0909,39.1738,124417.0
2019-09-11 14:10:00,42.51,42.55,42.49,42.52,144350.0,39.1738,39.2107,39.1554,39.1831,144350.0
2019-09-11 14:20:00,42.53,42.57,42.51,42.54,112588.0,39.1923,39.2291,39.1738,39.2015,112588.0
2019-09-11 14:30:00,42.55,42.58,42.51,42.56,128584.0,39.2107,39.2383,39.1738,39.2199,128584.0
2019-09-11 14:40:00,42.55,42.59,42.52,42.52,81418.0,39.2107,39.2476,39.1831,39.1831,81418.0
2019-09-11 14:50:00,42.53,42.55,42.48,42.51,119190.0,39.1923,39.2107,39.1462,39.1738,119190.0
2019-09-11 15:00:00,42.51,42.56,42.5,42.54,85325.0,39.1738,39.2199,39.1646,39.2015,85325.0
2019-09-11 15:10:00,42.54,42.72,42.54,42.69,256699.0,39.2015,39.3674,39.2015,39.3397,256699.0
2019-09-11 15:20:00,42.68,42.71,42.65,42.66,211744.0,39.3305,39.3581,39.3029,39.3121,211744.0
2019-09-11 15:30:00,42.67,42.73,42.66,42.71,297615.0,39.3213,39.3766,39.3121,39.3581,297615.0
2019-09-11 15:40:00,42.71,42.73,42.63,42.66,286964.0,39.3581,39.3766,39.2844,39.3121,286964.0
2019-09-11 15:50:00,42.66,42.78,42.65,42.76,557770.0,39.3121,39.4227,39.3029,39.4042,557770.0
2019-09-12 09:30:00,42.16,42.42,41.68,42.09,593203.0,38.8513,39.0909,38.409,38.7868,593203.0
2019-09-12 09:40:00,42.1,42.27,42.03,42.14,189387.0,38.796,38.9527,38.7315,38.8329,189387.0
2019-09-12 09:50:00,42.13,42.38,42.07,42.32,138846.0,38.8237,39.054,38.7684,38.9988,138846.0
2019-09-12 10:00:00,42.32,42.35,42.21,42.32,117858.0,38.9988,39.0264,38.8974,38.9988,117858.0
2019-09-12 10:10:00,42.32,42.71,42.28,42.48,344330.0,38.9988,39.3581,38.9619,39.1462,344330.0
2019-09-12 10:20:00,42.49,42.74,42.43,42.73,203356.0,39.1554,39.3858,39.1001,39.3766,203356.0
2019-09-12 10:30:00,42.73,42.78,42.51,42.63,133465.0,39.3766,39.4227,39.1738,39.2844,133465.0
2019-09-12 10:40:00,42.63,42.68,42.6,42.62,118940.0,39.2844,39.3305,39.2568,39.2752,118940.0
2019-09-12 10:50:00,42.62,42.65,42.23,42.25,195632.0,39.2752,39.3029,38.9158,38.9342,195632.0
2019-09-12 11:00:00,42.25,42.26,42.1,42.21,134606.0,38.9342,38.9435,38.796,38.8974,134606.0
2019-09-12 11:10:00,42.22,42.39,42.18,42.34,205416.0,38.9066,39.0633,38.8697,39.0172,205416.0
2019-09-12 11:20:00,42.34,42.5,42.33,42.46,81449.0,39.0172,39.1646,39.008,39.1278,81449.0
2019-09-12 11:30:00,42.46,42.51,42.41,42.48,128945.0,39.1278,39.1738,39.0817,39.1462,128945.0
2019-09-12 11:40:00,42.48,42.62,42.48,42.58,118697.0,39.1462,39.2752,39.1462,39.2383,118697.0
2019-09-12 11:50:00,42.58,42.6,42.49,42.57,142890.0,39.2383,39.2568,39.1554,39.2291,142890.0
2019-09-12 12:00:00,42.57,42.6,42.47,42.51,83003.0,39.2291,39.2568,39.137,39.1738,83003.0
2019-09-12 12:10:00,42.51,42.62,42.46,42.62,92093.0,39.1738,39.2752,39.1278,39.2752,92093.0
2019-09-12 12:20:00,42.62,42.72,42.61,42.69,101081.0,39.2752,39.3674,39.266,39.3397,101081.0
2019-09-12 12:30:00,42.69,42.74,42.69,42.73,107569.0,39.3397,39.3858,39.3397,39.3766,107569.0
2019-09-12 12:40:00,42.73,42.8,42.72,42.8,80712.0,39.3766,39.4411,39.3674,39.4411,80712.0
2019-09-12 12:50:00,42.8,42.88,42.79,42.85,116486.0,39.4411,39.5148,39.4319,39.4872,116486.0
2019-09-12 13:00:00,42.86,43.01,42.85,42.98,214791.0,39.4964,39.6346,39.4872,39.607,214791.0
2019-09-12 13:10:00,42.98,43.01,42.94,42.99,127119.0,39.607,39.6346,39.5701,39.6162,127119.0
2019-09-12 13:20:00,42.99,43.09,42.99,43.08,177794.0,39.6162,39.7083,39.6162,39.6991,177794.0
2019-09-12 13:30:00,43.08,43.13,43.03,43.07,111754.0,39.6991,39.7452,39.653,39.6899,111754.0
2019-09-12 13:40:00,43.07,43.12,43.06,43.06,143051.0,39.6899,39.736,39.6807,39.6807,143051.0
2019-09-12 13:50:00,43.07,43.13,43.07,43.09,51700.0,39.6899,39.7452,39.6899,39.7083,51700.0
2019-09-12 14:00:00,43.09,43.09,42.98,43.0,93634.0,39.7083,39.7083,39.607,39.6254,93634.0
2019-09-12 14:10:00,43.0,43.05,42.97,42.98,105146.0,39.6254,39.6715,39.5977,39.607,105146.0
2019-09-12 14:20:00,42.98,43.01,42.93,42.96,103651.0,39.607,39.6346,39.5609,39.5885,103651.0
2019-09-12 14:30:00,42.96,43.01,42.95,43.01,80389.0,39.5885,39.6346,39.5793,39.6346,80389.0
2019-09-12 14:40:00,43.01,43.08,43.01,43.05,122543.0,39.6346,39.6991,39.6346,39.6715,122543.0
2019-09-12 14:50:00,43.05,43.06,42.97,43.0,126701.0,39.6715,39.6807,39.5977,39.6254,126701.0
2019-09-12 15:00:00,43.0,43.02,42.97,43.01,116673.0,39.6254,39.6438,39.5977,39.6346,116673.0
2019-09-12 15:10:00,43.01,43.04,43.0,43.02,99143.0,39.6346,39.6622,39.6254,39.6438,99143.0
2019-09-12 15:20:00,43.02,43.11,43.02,43.1,168474.0,39.6438,39.7268,39.6438,39.7175,168474.0
2019-09-12 15:30:00,43.1,43.16,43.09,43.1,216038.0,39.7175,39.7728,39.7083,39.7175,216038.0
2019-09-12 15:40:00,43.1,43.12,43.04,43.08,226069.0,39.7175,39.736,39.6622,39.6991,226069.0
2019-09-12 15:50:00,43.09,43.11,43.05,43.08,756061.0,39.7083,39.7268,39.6715,39.6991,756061.0
2019-09-13 09:30:00,43.6,43.96,43.57,43.95,304669.0,40.1783,40.51,40.1507,40.5008,304669.0
2019-09-13 09:40:00,43.95,43.98,43.81,43.95,263557.0,40.5008,40.5285,40.3718,40.5008,263557.0
2019-09-13 09:50:00,43.95,44.0,43.78,43.83,180045.0,40.5008,40.5469,40.3442,40.3902,180045.0
2019-09-13 10:00:00,43.82,43.99,43.61,43.62,203287.0,40.381,40.5377,40.1875,40.1967,203287.0
2019-09-13 10:10:00,43.63,43.66,43.5,43.63,128516.0,40.2059,40.2336,40.0861,40.2059,128516.0
2019-09-13 10:20:00,43.64,43.73,43.51,43.66,128379.0,40.2152,40.2981,40.0954,40.2336,128379.0
2019-09-13 10:30:00,43.65,43.77,43.64,43.69,99407.0,40.2244,40.335,40.2152,40.2612,99407.0
2019-09-13 10:40:00,43.69,43.78,43.68,43.75,108073.0,40.2612,40.3442,40.252,40.3165,108073.0
2019-09-13 10:50:00,43.75,43.78,43.65,43.72,108087.0,40.3165,40.3442,40.2244,40.2889,108087.0
2019-09-13 11:00:00,43.71,43.8,43.68,43.76,129151.0,40.2797,40.3626,40.252,40.3257,129151.0
2019-09-13 11:10:00,43.75,43.81,43.73,43.78,87234.0,40.3165,40.3718,40.2981,40.3442,87234.0
2019-09-13 11:20:00,43.78,43.83,43.74,43.77,97274.0,40.3442,40.3902,40.3073,40.335,97274.0
2019-09-13 11:30:00,43.77,43.84,43.76,43.81,84553.0,40.335,40.3995,40.3257,40.3718,84553.0
2019-09-13 11:40:00,43.82,43.9,43.81,43.89,142022.0,40.381,40.4548,40.3718,40.4455,142022.0
2019-09-13 11:50:00,43.89,43.96,43.86,43.94,121317.0,40.4455,40.51,40.4179,40.4916,121317.0
2019-09-13 12:00:00,43.94,43.99,43.93,43.97,115563.0,40.4916,40.5377,40.4824,40.5193,115563.0
2019-09-13 12:10:00,43.98,43.99,43.89,43.9,73856.0,40.5285,40.5377,40.4455,40.4548,73856.0
2019-09-13 12:20:00,43.91,43.91,43.81,43.84,85216.0,40.464,40.464,40.3718,40.3995,85216.0
2019-09-13 12:30:00,43.83,43.93,43.83,43.91,74035.0,40.3902,40.4824,40.3902,40.464,74035.0
2019-09-13 12:40:00,43.91,43.96,43.9,43.91,79873.0,40.464,40.51,40.4548,40.464,79873.0
2019-09-13 12:50:00,43.91,43.98,43.91,43.93,59019.0,40.464,40.5285,40.464,40.4824,59019.0
2019-09-13 13:00:00,43.94,43.94,43.88,43.9,87021.0,40.4916,40.4916,40.4363,40.4548,87021.0
2019-09-13 13:10:00,43.9,43.95,43.89,43.93,87599.0,40.4548,40.5008,40.4455,40.4824,87599.0
2019-09-13 13:20:00,43.94,43.99,43.93,43.98,66069.0,40.4916,40.5377,40.4824,40.5285,66069.0
2019-09-13 13:30:00,43.98,43.98,43.83,43.84,95169.0,40.5285,40.5285,40.3902,40.3995,95169.0
2019-09-13 13:40:00,43.83,43.86,43.78,43.85,95066.0,40.3902,40.4179,40.3442,40.4087,95066.0
2019-09-13 13:50:00,43.86,43.88,43.73,43.77,90052.0,40.4179,40.4363,40.2981,40.335,90052.0
2019-09-13 14:00:00,43.77,43.83,43.76,43.79,121181.0,40.335,40.3902,40.3257,40.3534,121181.0
2019-09-13 14:10:00,43.79,43.81,43.68,43.72,117819.0,40.3534,40.3718,40.252,40.2889,117819.0
2019-09-13 14:20:00,43.72,43.75,43.68,43.74,112797.0,40.2889,40.3165,40.252,40.3073,112797.0
2019-09-13 14:30:00,43.73,43.79,43.72,43.75,90369.0,40.2981,40.3534,40.2889,40.3165,90369.0
2019-09-13 14:40:00,43.75,43.77,43.73,43.73,154621.0,40.3165,40.335,40.2981,40.2981,154621.0
2019-09-13 14:50:00,43.73,43.75,43.64,43.65,150756.0,40.2981,40.3165,40.2152,40.2244,150756.0
2019-09-13 15:00:00,43.65,43.65,43.53,43.55,148751.0,40.2244,40.2244,40.1138,40.1322,148751.0
2019-09-13 15:10:00,43.55,43.58,43.49,43.52,131994.0,40.1322,40.1599,40.0769,40.1046,131994.0
2019-09-13 15:20:00,43.52,43.62,43.51,43.6,139171.0,40.1046,40.1967,40.0954,40.1783,139171.0
2019-09-13 15:30:00,43.6,43.68,43.59,43.62,158370.0,40.1783,40.252,40.1691,40.1967,158370.0
2019-09-13 15:40:00,43.61,43.69,43.59,43.69,264089.0,40.1875,40.2612,40.1691,40.2612,264089.0
2019-09-13 15:50:00,43.69,43.71,43.62,43.62,675493.0,40.2612,40.2797,40.1967,40.1967,675493.0
2019-09-16 09:30:00,43.08,43.48,42.99,43.41,263081.0,39.6991,40.0677,39.6162,40.0032,263081.0
2019-09-16 09:40:00,43.41,43.64,43.36,43.61,104338.0,40.0032,40.2152,39.9571,40.1875,104338.0
2019-09-16 09:50:00,43.61,43.74,43.6,43.64,83261.0,40.1875,40.3073,40.1783,40.2152,83261.0
2019-09-16 10:00:00,43.63,43.65,43.51,43.52,88848.0,40.2059,40.2244,40.0954,40.1046,88848.0
2019-09-16 10:10:00,43.52,43.6,43.51,43.58,65527.0,40.1046,40.1783,40.0954,40.1599,65527.0
2019-09-16 10:20:00,43.58,43.66,43.49,43.5,94310.0,40.1599,40.2336,40.0769,40.0861,94310.0
2019-09-16 10:30:00,43.51,43.61,43.5,43.58,77683.0,40.0954,40.1875,40.0861,40.1599,77683.0
2019-09-16 10:40:00,43.57,43.61,43.47,43.48,93091.0,40.1507,40.1875,40.0585,40.0677,93091.0
2019-09-16 10:50:00,43.48,43.52,43.4,43.46,98549.0,40.0677,40.1046,39.994,40.0493,98549.0
2019-09-16 11:00:00,43.46,43.48,43.35,43.43,149620.0,40.0493,40.0677,39.9479,40.0216,149620.0
2019-09-16 11:10:00,43.43,43.49,43.4,43.49,96117.0,40.0216,40.0769,39.994,40.0769,96117.0
2019-09-16 11:20:00,43.48,43.5,43.38,43.41,126860.0,40.0677,40.0861,39.9756,40.0032,126860.0
2019-09-16 11:30:00,43.41,43.41,43.3,43.32,137732.0,40.0032,40.0032,39.9018,39.9203,137732.0
2019-09-16 11:40:00,43.32,43.33,43.24,43.29,132165.0,39.9203,39.9295,39.8466,39.8926,132165.0
2019-09-16 11:50:00,43.28,43.34,43.21,43.23,116954.0,39.8834,39.9387,39.8189,39.8373,116954.0
2019-09-16 12:00:00,43.23,43.24,43.12,43.16,104092.0,39.8373,39.8466,39.736,39.7728,104092.0
2019-09-16 12:10:00,43.16,43.23,43.15,43.23,86195.0,39.7728,39.8373,39.7636,39.8373,86195.0
2019-09-16 12:20:00,43.23,43.33,43.19,43.3,83237.0,39.8373,39.9295,39.8005,39.9018,83237.0
2019-09-16 12:30:00,43.3,43.37,43.29,43.37,74383.0,39.9018,39.9663,39.8926,39.9663,74383.0
2019-09-16 12:40:00,43.36,43.38,43.29,43.37,76710.0,39.9571,39.9756,39.8926,39.9663,76710.0
2019-09-16 12:50:00,43.37,43.4,43.33,43.36,84155.0,39.9663,39.994,39.9295,39.9571,84155.0
2019-09-16 13:00:00,43.36,43.48,43.34,43.47,59899.0,39.9571,40.0677,39.9387,40.0585,59899.0
2019-09-16 13:10:00,43.46,43.51,43.44,43.5,69435.0,40.0493,40.0954,40.0309,40.0861,69435.0
2019-09-16 13:20:00,43.5,43.54,43.45,43.46,90982.0,40.0861,40.123,40.0401,40.0493,90982.0
2019-09-16 13:30:00,43.47,43.48,43.42,43.46,90106.0,40.0585,40.0677,40.0124,40.0493,90106.0
2019-09-16 13:40:00,43.46,43.49,43.45,43.48,92798.0,40.0493,40.0769,40.0401,40.0677,92798.0
2019-09-16 13:50:00,43.48,43.49,43.42,43.43,152323.0,40.0677,40.0769,40.0124,40.0216,152323.0
2019-09-16 14:00:00,43.43,43.45,43.29,43.3,151954.0,40.0216,40.0401,39.8926,39.9018,151954.0
2019-09-16 14:10:00,43.3,43.42,43.29,43.42,134302.0,39.9018,40.0124,39.8926,40.0124,134302.0
2019-09-16 14:20:00,43.42,43.48,43.4,43.41,96626.0,40.0124,40.0677,39.994,40.0032,96626.0
2019-09-16 14:30:00,43.41,43.42,43.34,43.36,118655.0,40.0032,40.0124,39.9387,39.9571,118655.0
2019-09-16 14:40:00,43.36,43.41,43.34,43.4,103812.0,39.9571,40.0032,39.9387,39.994,103812.0
2019-09-16 14:50:00,43.4,43.41,43.38,43.4,92286.0,39.994,40.0032,39.9756,39.994,92286.0
2019-09-16 15:00:00,43.39,43.44,43.38,43.39,122650.0,39.9848,40.0309,39.9756,39.9848,122650.0
2019-09-16 15:10:00,43.39,43.47,43.39,43.45,104968.0,39.9848,40.0585,39.9848,40.0401,104968.0
2019-09-16 15:20:00,43.44,43.47,43.39,43.4,111025.0,40.0309,40.0585,39.9848,39.994,111025.0
2019-09-16 15:30:00,43.39,43.42,43.38,43.42,205269.0,39.9848,40.0124,39.9756,40.0124,205269.0
2019-09-16 15:40:00,43.41,43.51,43.4,43.5,200210.0,40.0032,40.0954,39.994,40.0861,200210.0
2019-09-16 15:50:00,43.5,43.67,43.48,43.58,753009.0,40.0861,40.2428,40.0677,40.1599,753009.0
2019-09-17 09:30:00,43.13,43.23,42.9,43.19,270093.0,39.7452,39.8373,39.5332,39.8005,270093.0
2019-09-17 09:40:00,43.2,43.22,43.0,43.05,193473.0,39.8097,39.8281,39.6254,39.6715,193473.0
2019-09-17 09:50:00,43.05,43.08,42.81,42.89,127584.0,39.6715,39.6991,39.4503,39.524,127584.0
2019-09-17 10:00:00,42.91,42.95,42.71,42.71,128641.0,39.5424,39.5793,39.3581,39.3581,128641.0
2019-09-17 10:10:00,42.7,42.82,42.68,42.75,79967.0,39.3489,39.4595,39.3305,39.395,79967.0
2019-09-17 10:20:00,42.76,42.78,42.64,42.66,83274.0,39.4042,39.4227,39.2936,39.3121,83274.0
2019-09-17 10:30:00,42.66,42.9,42.65,42.9,143272.0,39.3121,39.5332,39.3029,39.5332,143272.0
2019-09-17 10:40:00,42.91,42.94,42.81,42.9,134847.0,39.5424,39.5701,39.4503,39.5332,134847.0
2019-09-17 10:50:00,42.9,42.93,42.76,42.8,153099.0,39.5332,39.5609,39.4042,39.4411,153099.0
2019-09-17 11:00:00,42.81,42.91,42.79,42.79,187998.0,39.4503,39.5424,39.4319,39.4319,187998.0
2019-09-17 11:10:00,42.8,42.83,42.74,42.75,104036.0,39.4411,39.4687,39.3858,39.395,104036.0
2019-09-17 11:20:00,42.76,42.92,42.75,42.89,103567.0,39.4042,39.5517,39.395,39.524,103567.0
2019-09-17 11:30:00,42.89,42.94,42.86,42.92,76647.0,39.524,39.5701,39.4964,39.5517,76647.0
2019-09-17 11:40:00,42.92,42.99,42.91,42.93,98434.0,39.5517,39.6162,39.5424,39.5609,98434.0
2019-09-17 11:50:00,42.92,42.93,42.85,42.91,81228.0,39.5517,39.5609,39.4872,39.5424,81228.0
2019-09-17 12:00:00,42.91,42.92,42.82,42.83,92867.0,39.5424,39.5517,39.4595,39.4687,92867.0
2019-09-17 12:10:00,42.82,42.85,42.81,42.82,75076.0,39.4595,39.4872,39.4503,39.4595,75076.0
2019-09-17 12:20:00,42.82,42.84,42.75,42.81,91513.0,39.4595,39.4779,39.395,39.4503,91513.0
2019-09-17 12:30:00,42.8,42.84,42.73,42.75,83119.0,39.4411,39.4779,39.3766,39.395,83119.0
2019-09-17 12:40:00,42.75,42.83,42.75,42.83,72742.0,39.395,39.4687,39.395,39.4687,72742.0
2019-09-17 12:50:00,42.83,42.92,42.8,42.9,74139.0,39.4687,39.5517,39.4411,39.5332,74139.0
2019-09-17 13:00:00,42.9,42.98,42.9,42.97,126701.0,39.5332,39.607,39.5332,39.5977,126701.0
2019-09-17 13:10:00,42.97,43.0,42.96,42.98,133027.0,39.5977,39.6254,39.5885,39.607,133027.0
2019-09-17 13:20:00,42.98,42.99,42.96,42.97,80441.0,39.607,39.6162,39.5885,39.5977,80441.0
2019-09-17 13:30:00,42.97,43.0,42.96,42.97,167610.0,39.5977,39.6254,39.5885,39.5977,167610.0
2019-09-17 13:40:00,42.98,42.98,42.9,42.91,100718.0,39.607,39.607,39.5332,39.5424,100718.0
2019-09-17 13:50:00,42.91,43.01,42.9,42.97,117396.0,39.5424,39.6346,39.5332,39.5977,117396.0
2019-09-17 14:00:00,42.98,43.0,42.91,42.92,71387.0,39.607,39.6254,39.5424,39.5517,71387.0
2019-09-17 14:10:00,42.92,42.95,42.89,42.9,48691.0,39.5517,39.5793,39.524,39.5332,48691.0
2019-09-17 14:20:00,42.9,42.9,42.86,42.87,58944.0,39.5332,39.5332,39.4964,39.5056,58944.0
2019-09-17 14:30:00,42.87,42.95,42.86,42.93,59248.0,39.5056,39.5793,39.4964,39.5609,59248.0
2019-09-17 14:40:00,42.93,43.01,42.92,42.98,86969.0,39.5609,39.6346,39.5517,39.607,86969.0
2019-09-17 14:50:00,42.98,43.02,42.97,42.98,55117.0,39.607,39.6438,39.5977,39.607,55117.0
2019-09-17 15:00:00,42.97,43.08,42.97,43.06,106064.0,39.5977,39.6991,39.5977,39.6807,106064.0
2019-09-17 15:10:00,43.06,43.06,43.0,43.02,78505.0,39.6807,39.6807,39.6254,39.6438,78505.0
2019-09-17 15:20:00,43.02,43.02,42.96,43.0,115352.0,39.6438,39.6438,39.5885,39.6254,115352.0
2019-09-17 15:30:00,43.01,43.11,42.99,43.09,125934.0,39.6346,39.7268,39.6162,39.7083,125934.0
2019-09-17 15:40:00,43.09,43.11,43.06,43.09,199517.0,39.7083,39.7268,39.6807,39.7083,199517.0
2019-09-17 15:50:00,43.09,43.13,43.01,43.09,533380.0,39.7083,39.7452,39.6346,39.7083,533380.0
2019-09-18 09:30:00,42.67,42.94,42.67,42.93,147387.0,39.3213,39.5701,39.3213,39.5609,147387.0
2019-09-18 09:40:00,42.93,43.02,42.85,42.98,72322.0,39.5609,39.6438,39.4872,39.607,72322.0
2019-09-18 09:50:00,42.97,43.0,42.78,42.8,66604.0,39.5977,39.6254,39.4227,39.4411,66604.0
2019-09-18 10:00:00,42.79,42.83,42.65,42.66,65858.0,39.4319,39.4687,39.3029,39.3121,65858.0
2019-09-18 10:10:00,42.67,42.71,42.55,42.56,137736.0,39.3213,39.3581,39.2107,39.2199,137736.0
2019-09-18 10:20:00,42.55,42.66,42.54,42.65,73678.0,39.2107,39.3121,39.2015,39.3029,73678.0
2019-09-18 10:30:00,42.64,42.74,42.63,42.72,60641.0,39.2936,39.3858,39.2844,39.3674,60641.0
2019-09-18 10:40:00,42.72,42.77,42.7,42.71,41817.0,39.3674,39.4134,39.3489,39.3581,41817.0
2019-09-18 10:50:00,42.71,42.71,42.55,42.59,92296.0,39.3581,39.3581,39.2107,39.2476,92296.0
2019-09-18 11:00:00,42.6,42.63,42.48,42.51,176562.0,39.2568,39.2844,39.1462,39.1738,176562.0
2019-09-18 11:10:00,42.51,42.51,42.36,42.39,121462.0,39.1738,39.1738,39.0356,39.0633,121462.0
2019-09-18 11:20:00,42.38,42.4,42.33,42.38,62578.0,39.054,39.0725,39.008,39.054,62578.0
2019-09-18 11:30:00,42.38,42.41,42.29,42.32,89437.0,39.054,39.0817,38.9711,38.9988,89437.0
2019-09-18 11:40:00,42.32,42.35,42.29,42.34,61519.0,38.9988,39.0264,38.9711,39.0172,61519.0
2019-09-18 11:50:00,42.34,42.46,42.34,42.45,94554.0,39.0172,39.1278,39.0172,39.1185,94554.0
2019-09-18 12:00:00,42.46,42.48,42.42,42.44,68126.0,39.1278,39.1462,39.0909,39.1093,68126.0
2019-09-18 12:10:00,42.45,42.52,42.43,42.51,72091.0,39.1185,39.1831,39.1001,39.1738,72091.0
2019-09-18 12:20:00,42.5,42.55,42.48,42.53,75712.0,39.1646,39.2107,39.1462,39.1923,75712.0
2019-09-18 12:30:00,42.52,42.54,42.49,42.5,82216.0,39.1831,39.2015,39.1554,39.1646,82216.0
2019-09-18 12:40:00,42.5,42.51,42.43,42.46,77385.0,39.1646,39.1738,39.1001,39.1278,77385.0
2019-09-18 12:50:00,42.46,42.47,42.38,42.39,54927.0,39.1278,39.137,39.054,39.0633,54927.0
2019-09-18 13:00:00,42.39,42.39,42.33,42.39,63821.0,39.0633,39.0633,39.008,39.0633,63821.0
2019-09-18 13:10:00,42.4,42.4,42.35,42.35,53480.0,39.0725,39.0725,39.0264,39.0264,53480.0
2019-09-18 13:20:00,42.35,42.36,42.28,42.28,88185.0,39.0264,39.0356,38.9619,38.9619,88185.0
2019-09-18 13:30:00,42.29,42.3,42.25,42.26,71635.0,38.9711,38.9803,38.9342,38.9435,71635.0
2019-09-18 13:40:00,42.26,42.37,42.23,42.34,94547.0,38.9435,39.0448,38.9158,39.0172,94547.0
2019-09-18 13:50:00,42.33,42.47,42.32,42.41,86044.0,39.008,39.137,38.9988,39.0817,86044.0
2019-09-18 14:00:00,42.41,42.78,42.31,42.69,281269.0,39.0817,39.4227,38.9895,39.3397,281269.0
2019-09-18 14:10:00,42.69,42.71,42.55,42.66,224723.0,39.3397,39.3581,39.2107,39.3121,224723.0
2019-09-18 14:20:00,42.67,42.9,42.66,42.82,169751.0,39.3213,39.5332,39.3121,39.4595,169751.0
2019-09-18 14:30:00,42.82,42.83,42.7,42.79,205696.0,39.4595,39.4687,39.3489,39.4319,205696.0
2019-09-18 14:40:00,42.8,43.12,42.8,43.11,267900.0,39.4411,39.736,39.4411,39.7268,267900.0
2019-09-18 14:50:00,43.11,43.12,42.96,43.0,198795.0,39.7268,39.736,39.5885,39.6254,198795.0
2019-09-18 15:00:00,42.99,43.17,42.98,43.13,153655.0,39.6162,39.782,39.607,39.7452,153655.0
2019-09-18 15:10:00,43.14,43.23,43.12,43.23,184207.0,39.7544,39.8373,39.736,39.8373,184207.0
2019-09-18 15:20:00,43.23,43.25,43.16,43.19,133230.0,39.8373,39.8558,39.7728,39.8005,133230.0
2019-09-18 15:30:00,43.19,43.36,43.19,43.24,238563.0,39.8005,39.9571,39.8005,39.8466,238563.0
2019-09-18 15:40:00,43.23,43.3,43.21,43.25,235697.0,39.8373,39.9018,39.8189,39.8558,235697.0
2019-09-18 15:50:00,43.25,43.27,43.16,43.22,546514.0,39.8558,39.8742,39.7728,39.8281,546514.0
2019-09-19 09:30:00,43.14,43.14,42.8,42.87,178042.0,39.7544,39.7544,39.4411,39.5056,178042.0
2019-09-19 09:40:00,42.87,42.91,42.74,42.87,176856.0,39.5056,39.5424,39.3858,39.5056,176856.0
2019-09-19 09:50:00,42.87,43.0,42.82,42.99,77468.0,39.5056,39.6254,39.4595,39.6162,77468.0
2019-09-19 10:00:00,42.99,43.05,42.92,42.97,89127.0,39.6162,39.6715,39.5517,39.5977,89127.0
2019-09-19 10:10:00,42.97,43.12,42.95,43.09,82083.0,39.5977,39.736,39.5793,39.7083,82083.0
2019-09-19 10:20:00,43.09,43.12,43.04,43.05,55338.0,39.7083,39.736,39.6622,39.6715,55338.0
2019-09-19 10:30:00,43.06,43.15,43.04,43.09,49689.0,39.6807,39.7636,39.6622,39.7083,49689.0
2019-09-19 10:40:00,43.09,43.19,43.07,43.16,56132.0,39.7083,39.8005,39.6899,39.7728,56132.0
2019-09-19 10:50:00,43.16,43.18,43.1,43.12,46856.0,39.7728,39.7913,39.7175,39.736,46856.0
2019-09-19 11:00:00,43.12,43.19,43.1,43.17,46807.0,39.736,39.8005,39.7175,39.782,46807.0
2019-09-19 11:10:00,43.17,43.29,43.16,43.28,82906.0,39.782,39.8926,39.7728,39.8834,82906.0
2019-09-19 11:20:00,43.27,43.28,43.2,43.26,123906.0,39.8742,39.8834,39.8097,39.865,123906.0
2019-09-19 11:30:00,43.26,43.33,43.22,43.26,229180.0,39.865,39.9295,39.8281,39.865,229180.0
2019-09-19 11:40:00,43.26,43.27,43.13,43.14,61347.0,39.865,39.8742,39.7452,39.7544,61347.0
2019-09-19 11:50:00,43.13,43.16,43.09,43.13,62387.0,39.7452,39.7728,39.7083,39.7452,62387.0
2019-09-19 12:00:00,43.13,43.15,43.09,43.14,51885.0,39.7452,39.7636,39.7083,39.7544,51885.0
2019-09-19 12:10:00,43.14,43.15,43.07,43.09,46360.0,39.7544,39.7636,39.6899,39.7083,46360.0
2019-09-19 12:20:00,43.09,43.11,42.98,42.98,55568.0,39.7083,39.7268,39.607,39.607,55568.0
2019-09-19 12:30:00,42.98,43.05,42.97,43.05,36274.0,39.607,39.6715,39.5977,39.6715,36274.0
2019-09-19 12:40:00,43.05,43.06,43.02,43.05,29482.0,39.6715,39.6807,39.6438,39.6715,29482.0
2019-09-19 12:50:00,43.05,43.07,43.0,43.03,44535.0,39.6715,39.6899,39.6254,39.653,44535.0
2019-09-19 13:00:00,43.02,43.06,43.0,43.01,42247.0,39.6438,39.6807,39.6254,39.6346,42247.0
2019-09-19 13:10:00,43.0,43.04,42.98,43.01,39221.0,39.6254,39.6622,39.607,39.6346,39221.0
2019-09-19 13:20:00,43.01,43.04,42.99,43.02,47611.0,39.6346,39.6622,39.6162,39.6438,47611.0
2019-09-19 13:30:00,43.02,43.02,42.92,42.96,101409.0,39.6438,39.6438,39.5517,39.5885,101409.0
2019-09-19 13:40:00,42.97,43.01,42.93,42.99,73573.0,39.5977,39.6346,39.5609,39.6162,73573.0
2019-09-19 13:50:00,42.98,43.06,42.97,43.05,44527.0,39.607,39.6807,39.5977,39.6715,44527.0
2019-09-19 14:00:00,43.04,43.08,43.03,43.07,41712.0,39.6622,39.6991,39.653,39.6899,41712.0
2019-09-19 14:10:00,43.07,43.14,43.07,43.09,61611.0,39.6899,39.7544,39.6899,39.7083,61611.0
2019-09-19 14:20:00,43.09,43.11,43.06,43.08,28412.0,39.7083,39.7268,39.6807,39.6991,28412.0
2019-09-19 14:30:00,43.07,43.08,42.99,43.04,64282.0,39.6899,39.6991,39.6162,39.6622,64282.0
2019-09-19 14:40:00,43.04,43.07,43.0,43.03,64069.0,39.6622,39.6899,39.6254,39.653,64069.0
2019-09-19 14:50:00,43.03,43.04,42.96,42.97,56488.0,39.653,39.6622,39.5885,39.5977,56488.0
2019-09-19 15:00:00,42.98,42.99,42.91,42.94,70033.0,39.607,39.6162,39.5424,39.5701,70033.0
2019-09-19 15:10:00,42.94,42.95,42.89,42.93,58607.0,39.5701,39.5793,39.524,39.5609,58607.0
2019-09-19 15:20:00,42.92,42.94,42.87,42.87,62222.0,39.5517,39.5701,39.5056,39.5056,62222.0
2019-09-19 15:30:00,42.88,42.93,42.81,42.92,141278.0,39.5148,39.5609,39.4503,39.5517,141278.0
2019-09-19 15:40:00,42.92,42.94,42.81,42.82,204968.0,39.5517,39.5701,39.4503,39.4595,204968.0
2019-09-19 15:50:00,42.82,42.95,42.77,42.92,635181.0,39.4595,39.5793,39.4134,39.5517,635181.0
2019-09-20 09:30:00,42.99,43.31,42.95,43.19,1326578.0,39.6162,39.9111,39.5793,39.8005,1326578.0
2019-09-20 09:40:00,43.19,43.28,43.0,43.03,104311.0,39.8005,39.8834,39.6254,39.653,104311.0
2019-09-20 09:50:00,43.02,43.24,43.01,43.17,63623.0,39.6438,39.8466,39.6346,39.782,63623.0
2019-09-20 10:00:00,43.18,43.33,43.14,43.32,157334.0,39.7913,39.9295,39.7544,39.9203,157334.0
2019-09-20 10:10:00,43.31,43.36,43.25,43.26,66946.0,39.9111,39.9571,39.8558,39.865,66946.0
2019-09-20 10:20:00,43.27,43.33,43.25,43.31,106237.0,39.8742,39.9295,39.8558,39.9111,106237.0
2019-09-20 10:30:00,43.32,43.36,43.28,43.29,116205.0,39.9203,39.9571,39.8834,39.8926,116205.0
2019-09-20 10:40:00,43.29,43.39,43.28,43.36,53314.0,39.8926,39.9848,39.8834,39.9571,53314.0
2019-09-20 10:50:00,43.35,43.36,43.2,43.25,62548.0,39.9479,39.9571,39.8097,39.8558,62548.0
2019-09-20 11:00:00,43.25,43.27,43.21,43.24,45285.0,39.8558,39.8742,39.8189,39.8466,45285.0
2019-09-20 11:10:00,43.23,43.26,43.11,43.14,69958.0,39.8373,39.865,39.7268,39.7544,69958.0
2019-09-20 11:20:00,43.15,43.2,43.13,43.16,46806.0,39.7636,39.8097,39.7452,39.7728,46806.0
2019-09-20 11:30:00,43.16,43.23,43.16,43.18,57287.0,39.7728,39.8373,39.7728,39.7913,57287.0
2019-09-20 11:40:00,43.17,43.23,43.16,43.22,39470.0,39.782,39.8373,39.7728,39.8281,39470.0
2019-09-20 11:50:00,43.22,43.28,43.2,43.27,69405.0,39.8281,39.8834,39.8097,39.8742,69405.0
2019-09-20 12:00:00,43.26,43.28,43.24,43.28,41270.0,39.865,39.8834,39.8466,39.8834,41270.0
2019-09-20 12:10:00,43.29,43.37,43.29,43.34,67636.0,39.8926,39.9663,39.8926,39.9387,67636.0
2019-09-20 12:20:00,43.34,43.39,43.33,43.38,65382.0,39.9387,39.9848,39.9295,39.9756,65382.0
2019-09-20 12:30:00,43.39,43.4,43.35,43.4,42413.0,39.9848,39.994,39.9479,39.994,42413.0
2019-09-20 12:40:00,43.39,43.4,43.34,43.36,54513.0,39.9848,39.994,39.9387,39.9571,54513.0
2019-09-20 12:50:00,43.36,43.39,43.32,43.35,58462.0,39.9571,39.9848,39.9203,39.9479,58462.0
2019-09-20 13:00:00,43.35,43.36,43.28,43.29,62660.0,39.9479,39.9571,39.8834,39.8926,62660.0
2019-09-20 13:10:00,43.28,43.29,42.83,43.02,239233.0,39.8834,39.8926,39.4687,39.6438,239233.0
2019-09-20 13:20:00,43.02,43.02,42.9,43.01,96955.0,39.6438,39.6438,39.5332,39.6346,96955.0
2019-09-20 13:30:00,43.01,43.02,42.91,42.96,50965.0,39.6346,39.6438,39.5424,39.5885,50965.0
2019-09-20 13:40:00,42.95,42.97,42.86,42.86,69865.0,39.5793,39.5977,39.4964,39.4964,69865.0
2019-09-20 13:50:00,42.86,42.91,42.83,42.91,58740.0,39.4964,39.5424,39.4687,39.5424,58740.0
2019-09-20 14:00:00,42.91,42.98,42.9,42.95,71375.0,39.5424,39.607,39.5332,39.5793,71375.0
2019-09-20 14:10:00,42.94,43.02,42.94,43.0,41391.0,39.5701,39.6438,39.5701,39.6254,41391.0
2019-09-20 14:20:00,43.0,43.05,42.99,43.04,59644.0,39.6254,39.6715,39.6162,39.6622,59644.0
2019-09-20 14:30:00,43.04,43.19,43.03,43.16,68333.0,39.6622,39.8005,39.653,39.7728,68333.0
2019-09-20 14:40:00,43.16,43.21,43.15,43.21,52261.0,39.7728,39.8189,39.7636,39.8189,52261.0
2019-09-20 14:50:00,43.21,43.21,43.11,43.14,66103.0,39.8189,39.8189,39.7268,39.7544,66103.0
2019-09-20 15:00:00,43.14,43.16,43.1,43.1,77104.0,39.7544,39.7728,39.7175,39.7175,77104.0
2019-09-20 15:10:00,43.1,43.11,42.97,42.98,101772.0,39.7175,39.7268,39.5977,39.607,101772.0
2019-09-20 15:20:00,42.98,43.02,42.83,42.85,214600.0,39.607,39.6438,39.4687,39.4872,214600.0
2019-09-20 15:30:00,42.84,42.98,42.83,42.89,290737.0,39.4779,39.607,39.4687,39.524,290737.0
2019-09-20 15:40:00,42.88,42.91,42.75,42.79,265640.0,39.5148,39.5424,39.395,39.4319,265640.0
2019-09-20 15:50:00,42.79,42.91,42.75,42.77,838581.0,39.4319,39.5424,39.395,39.4134,838581.0
2019-09-23 09:30:00,42.25,42.57,41.94,42.48,196726.0,38.9342,39.2291,38.6486,39.1462,196726.0
2019-09-23 09:40:00,42.46,42.56,42.43,42.49,213529.0,39.1278,39.2199,39.1001,39.1554,213529.0
2019-09-23 09:50:00,42.49,42.5,42.18,42.19,175511.0,39.1554,39.1646,38.8697,38.879,175511.0
2019-09-23 10:00:00,42.17,42.24,42.05,42.08,140206.0,38.8605,38.925,38.7499,38.7776,140206.0
2019-09-23 10:10:00,42.09,42.09,41.96,42.05,155599.0,38.7868,38.7868,38.667,38.7499,155599.0
2019-09-23 10:20:00,42.07,42.17,42.03,42.15,81989.0,38.7684,38.8605,38.7315,38.8421,81989.0
2019-09-23 10:30:00,42.15,42.24,42.08,42.09,89264.0,38.8421,38.925,38.7776,38.7868,89264.0
2019-09-23 10:40:00,42.09,42.1,41.95,41.98,103046.0,38.7868,38.796,38.6578,38.6854,103046.0
2019-09-23 10:50:00,41.98,42.12,41.97,42.1,85624.0,38.6854,38.8144,38.6762,38.796,85624.0
2019-09-23 11:00:00,42.11,42.27,42.1,42.23,111372.0,38.8052,38.9527,38.796,38.9158,111372.0
2019-09-23 11:10:00,42.24,42.39,42.23,42.39,39312.0,38.925,39.0633,38.9158,39.0633,39312.0
2019-09-23 11:20:00,42.39,42.4,42.31,42.36,140563.0,39.0633,39.0725,38.9895,39.0356,140563.0
2019-09-23 11:30:00,42.37,42.41,42.34,42.38,63628.0,39.0448,39.0817,39.0172,39.054,63628.0
2019-09-23 11:40:00,42.38,42.48,42.34,42.45,84695.0,39.054,39.1462,39.0172,39.1185,84695.0
2019-09-23 11:50:00,42.46,42.46,42.33,42.37,60591.0,39.1278,39.1278,39.008,39.0448,60591.0
2019-09-23 12:00:00,42.37,42.41,42.33,42.4,49255.0,39.0448,39.0817,39.008,39.0725,49255.0
2019-09-23 12:10:00,42.41,42.44,42.39,42.43,43987.0,39.0817,39.1093,39.0633,39.1001,43987.0
2019-09-23 12:20:00,42.43,42.46,42.41,42.44,38599.0,39.1001,39.1278,39.0817,39.1093,38599.0
2019-09-23 12:30:00,42.44,42.5,42.43,42.49,58206.0,39.1093,39.1646,39.1001,39.1554,58206.0
2019-09-23 12:40:00,42.5,42.53,42.48,42.49,39684.0,39.1646,39.1923,39.1462,39.1554,39684.0
2019-09-23 12:50:00,42.48,42.48,42.39,42.42,65889.0,39.1462,39.1462,39.0633,39.0909,65889.0
2019-09-23 13:00:00,42.43,42.54,42.43,42.54,50119.0,39.1001,39.2015,39.1001,39.2015,50119.0
2019-09-23 13:10:00,42.54,42.57,42.53,42.55,42958.0,39.2015,39.2291,39.1923,39.2107,42958.0
2019-09-23 13:20:00,42.55,42.59,42.52,42.59,48684.0,39.2107,39.2476,39.1831,39.2476,48684.0
2019-09-23 13:30:00,42.59,42.62,42.56,42.58,37817.0,39.2476,39.2752,39.2199,39.2383,37817.0
2019-09-23 13:40:00,42.57,42.66,42.57,42.65,36247.0,39.2291,39.3121,39.2291,39.3029,36247.0
2019-09-23 13:50:00,42.65,42.7,42.64,42.7,41213.0,39.3029,39.3489,39.2936,39.3489,41213.0
2019-09-23 14:00:00,42.7,42.7,42.6,42.69,73196.0,39.3489,39.3489,39.2568,39.3397,73196.0
2019-09-23 14:10:00,42.7,42.7,42.65,42.66,61958.0,39.3489,39.3489,39.3029,39.3121,61958.0
2019-09-23 14:20:00,42.66,42.67,42.62,42.67,78021.0,39.3121,39.3213,39.2752,39.3213,78021.0
2019-09-23 14:30:00,42.66,42.67,42.6,42.6,107777.0,39.3121,39.3213,39.2568,39.2568,107777.0
2019-09-23 14:40:00,42.6,42.67,42.59,42.66,76573.0,39.2568,39.3213,39.2476,39.3121,76573.0
2019-09-23 14:50:00,42.66,42.72,42.64,42.71,69424.0,39.3121,39.3674,39.2936,39.3581,69424.0
2019-09-23 15:00:00,42.7,42.82,42.67,42.78,86919.0,39.3489,39.4595,39.3213,39.4227,86919.0
2019-09-23 15:10:00,42.77,42.79,42.76,42.79,50360.0,39.4134,39.4319,39.4042,39.4319,50360.0
2019-09-23 15:20:00,42.78,42.79,42.72,42.73,57280.0,39.4227,39.4319,39.3674,39.3766,57280.0
2019-09-23 15:30:00,42.73,42.76,42.66,42.69,80219.0,39.3766,39.4042,39.3121,39.3397,80219.0
2019-09-23 15:40:00,42.69,42.7,42.6,42.65,147576.0,39.3397,39.3489,39.2568,39.3029,147576.0
2019-09-23 15:50:00,42.64,42.65,42.54,42.6,340427.0,39.2936,39.3029,39.2015,39.2568,340427.0
2019-09-24 09:30:00,42.78,42.84,42.7,42.82,114285.0,39.4227,39.4779,39.3489,39.4595,114285.0
2019-09-24 09:40:00,42.82,42.88,42.71,42.79,64480.0,39.4595,39.5148,39.3581,39.4319,64480.0
2019-09-24 09:50:00,42.81,42.95,42.74,42.74,90427.0,39.4503,39.5793,39.3858,39.3858,90427.0
2019-09-24 10:00:00,42.74,42.74,42.39,42.43,108922.0,39.3858,39.3858,39.0633,39.1001,108922.0
2019-09-24 10:10:00,42.42,42.44,42.22,42.25,123472.0,39.0909,39.1093,38.9066,38.9342,123472.0
2019-09-24 10:20:00,42.25,42.3,42.05,42.18,185903.0,38.9342,38.9803,38.7499,38.8697,185903.0
2019-09-24 10:30:00,42.18,42.31,42.18,42.26,172868.0,38.8697,38.9895,38.8697,38.9435,172868.0
2019-09-24 10:40:00,42.25,42.29,42.18,42.2,95006.0,38.9342,38.9711,38.8697,38.8882,95006.0
2019-09-24 10:50:00,42.2,42.25,42.13,42.19,99276.0,38.8882,38.9342,38.8237,38.879,99276.0
2019-09-24 11:00:00,42.19,42.24,42.17,42.22,103690.0,38.879,38.925,38.8605,38.9066,103690.0
2019-09-24 11:10:00,42.22,42.22,42.14,42.17,64344.0,38.9066,38.9066,38.8329,38.8605,64344.0
2019-09-24 11:20:00,42.17,42.26,42.17,42.22,79404.0,38.8605,38.9435,38.8605,38.9066,79404.0
2019-09-24 11:30:00,42.23,42.23,42.05,42.05,84030.0,38.9158,38.9158,38.7499,38.7499,84030.0
2019-09-24 11:40:00,42.05,42.11,42.0,42.09,66257.0,38.7499,38.8052,38.7039,38.7868,66257.0
2019-09-24 11:50:00,42.1,42.12,42.06,42.09,44465.0,38.796,38.8144,38.7592,38.7868,44465.0
2019-09-24 12:00:00,42.09,42.17,42.05,42.15,58208.0,38.7868,38.8605,38.7499,38.8421,58208.0
2019-09-24 12:10:00,42.15,42.21,42.1,42.1,74053.0,38.8421,38.8974,38.796,38.796,74053.0
2019-09-24 12:20:00,42.1,42.12,41.94,41.98,87136.0,38.796,38.8144,38.6486,38.6854,87136.0
2019-09-24 12:30:00,41.99,41.99,41.85,41.86,81612.0,38.6946,38.6946,38.5656,38.5749,81612.0
2019-09-24 12:40:00,41.86,41.87,41.7,41.8,134499.0,38.5749,38.5841,38.4274,38.5196,134499.0
2019-09-24 12:50:00,41.79,41.8,41.67,41.69,46029.0,38.5103,38.5196,38.3998,38.4182,46029.0
2019-09-24 13:00:00,41.7,41.85,41.68,41.83,70400.0,38.4274,38.5656,38.409,38.5472,70400.0
2019-09-24 13:10:00,41.82,41.84,41.75,41.8,59629.0,38.538,38.5564,38.4735,38.5196,59629.0
2019-09-24 13:20:00,41.8,41.81,41.69,41.7,59364.0,38.5196,38.5288,38.4182,38.4274,59364.0
2019-09-24 13:30:00,41.69,41.81,41.68,41.8,74043.0,38.4182,38.5288,38.409,38.5196,74043.0
2019-09-24 13:40:00,41.8,41.86,41.75,41.86,71439.0,38.5196,38.5749,38.4735,38.5749,71439.0
2019-09-24 13:50:00,41.85,41.9,41.8,41.83,57397.0,38.5656,38.6117,38.5196,38.5472,57397.0
2019-09-24 14:00:00,41.83,41.85,41.67,41.67,74432.0,38.5472,38.5656,38.3998,38.3998,74432.0
2019-09-24 14:10:00,41.68,42.12,41.67,42.0,189905.0,38.409,38.8144,38.3998,38.7039,189905.0
2019-09-24 14:20:00,42.01,42.02,41.92,41.96,78965.0,38.7131,38.7223,38.6301,38.667,78965.0
2019-09-24 14:30:00,41.97,42.01,41.78,41.82,135298.0,38.6762,38.7131,38.5011,38.538,135298.0
2019-09-24 14:40:00,41.81,41.85,41.7,41.77,68343.0,38.5288,38.5656,38.4274,38.4919,68343.0
2019-09-24 14:50:00,41.78,41.78,41.61,41.62,152405.0,38.5011,38.5011,38.3445,38.3537,152405.0
2019-09-24 15:00:00,41.61,41.75,41.6,41.7,118610.0,38.3445,38.4735,38.3353,38.4274,118610.0
2019-09-24 15:10:00,41.7,41.81,41.69,41.73,78435.0,38.4274,38.5288,38.4182,38.4551,78435.0
2019-09-24 15:20:00,41.72,41.72,41.57,41.6,111266.0,38.4458,38.4458,38.3076,38.3353,111266.0
2019-09-24 15:30:00,41.59,41.71,41.57,41.68,185557.0,38.326,38.4366,38.3076,38.409,185557.0
2019-09-24 15:40:00,41.69,41.82,41.63,41.81,260281.0,38.4182,38.538,38.3629,38.5288,260281.0
2019-09-24 15:50:00,41.8,41.81,41.7,41.8,581676.0,38.5196,38.5288,38.4274,38.5196,581676.0
2019-09-25 09:30:00,41.82,42.19,41.75,42.09,131234.0,38.538,38.879,38.4735,38.7868,131234.0
2019-09-25 09:40:00,42.07,42.09,41.9,41.98,56736.0,38.7684,38.7868,38.6117,38.6854,56736.0
2019-09-25 09:50:00,41.98,42.07,41.86,41.89,65142.0,38.6854,38.7684,38.5749,38.6025,65142.0
2019-09-25 10:00:00,41.89,41.9,41.68,41.82,162046.0,38.6025,38.6117,38.409,38.538,162046.0
2019-09-25 10:10:00,41.82,41.91,41.74,41.84,74938.0,38.538,38.6209,38.4643,38.5564,74938.0
2019-09-25 10:20:00,41.84,41.95,41.8,41.87,56161.0,38.5564,38.6578,38.5196,38.5841,56161.0
2019-09-25 10:30:00,41.87,42.02,41.85,41.93,56019.0,38.5841,38.7223,38.5656,38.6394,56019.0
2019-09-25 10:40:00,41.93,42.08,41.89,42.08,83647.0,38.6394,38.7776,38.6025,38.7776,83647.0
2019-09-25 10:50:00,42.08,42.26,42.04,42.13,101323.0,38.7776,38.9435,38.7407,38.8237,101323.0
2019-09-25 11:00:00,42.14,42.21,42.09,42.12,130722.0,38.8329,38.8974,38.7868,38.8144,130722.0
2019-09-25 11:10:00,42.12,42.29,42.07,42.26,148136.0,38.8144,38.9711,38.7684,38.9435,148136.0
2019-09-25 11:20:00,42.27,42.34,42.2,42.21,69844.0,38.9527,39.0172,38.8882,38.8974,69844.0
2019-09-25 11:30:00,42.21,42.29,42.19,42.25,60460.0,38.8974,38.9711,38.879,38.9342,60460.0
2019-09-25 11:40:00,42.25,42.31,42.19,42.19,131793.0,38.9342,38.9895,38.879,38.879,131793.0
2019-09-25 11:50:00,42.18,42.2,42.06,42.11,143138.0,38.8697,38.8882,38.7592,38.8052,143138.0
2019-09-25 12:00:00,42.11,42.21,42.1,42.16,104764.0,38.8052,38.8974,38.796,38.8513,104764.0
2019-09-25 12:10:00,42.16,42.22,42.1,42.13,164737.0,38.8513,38.9066,38.796,38.8237,164737.0
2019-09-25 12:20:00,42.13,42.17,42.05,42.09,292731.0,38.8237,38.8605,38.7499,38.7868,292731.0
2019-09-25 12:30:00,42.08,42.1,41.98,41.99,166926.0,38.7776,38.796,38.6854,38.6946,166926.0
2019-09-25 12:40:00,42.0,42.01,41.94,41.98,109736.0,38.7039,38.7131,38.6486,38.6854,109736.0
2019-09-25 12:50:00,41.98,42.01,41.93,41.98,69309.0,38.6854,38.7131,38.6394,38.6854,69309.0
2019-09-25 13:00:00,41.99,42.01,41.95,41.99,116718.0,38.6946,38.7131,38.6578,38.6946,116718.0
2019-09-25 13:10:00,42.0,42.01,41.92,41.94,47764.0,38.7039,38.7131,38.6301,38.6486,47764.0
2019-09-25 13:20:00,41.94,42.01,41.93,41.98,48742.0,38.6486,38.7131,38.6394,38.6854,48742.0
2019-09-25 13:30:00,41.98,42.01,41.94,42.0,162841.0,38.6854,38.7131,38.6486,38.7039,162841.0
2019-09-25 13:40:00,42.0,42.01,41.95,41.97,74810.0,38.7039,38.7131,38.6578,38.6762,74810.0
2019-09-25 13:50:00,41.98,42.0,41.97,41.98,78676.0,38.6854,38.7039,38.6762,38.6854,78676.0
2019-09-25 14:00:00,41.98,42.06,41.98,42.03,216769.0,38.6854,38.7592,38.6854,38.7315,216769.0
2019-09-25 14:10:00,42.03,42.04,41.99,42.01,111213.0,38.7315,38.7407,38.6946,38.7131,111213.0
2019-09-25 14:20:00,42.01,42.04,41.96,42.02,72886.0,38.7131,38.7407,38.667,38.7223,72886.0
2019-09-25 14:30:00,42.02,42.03,41.94,41.94,91781.0,38.7223,38.7315,38.6486,38.6486,91781.0
2019-09-25 14:40:00,41.95,41.99,41.94,41.98,155523.0,38.6578,38.6946,38.6486,38.6854,155523.0
2019-09-25 14:50:00,41.98,41.98,41.85,41.89,201039.0,38.6854,38.6854,38.5656,38.6025,201039.0
2019-09-25 15:00:00,41.9,41.9,41.8,41.84,237435.0,38.6117,38.6117,38.5196,38.5564,237435.0
2019-09-25 15:10:00,41.85,41.86,41.79,41.82,181558.0,38.5656,38.5749,38.5103,38.538,181558.0
2019-09-25 15:20:00,41.83,41.85,41.77,41.82,215320.0,38.5472,38.5656,38.4919,38.538,215320.0
2019-09-25 15:30:00,41.82,41.85,41.79,41.83,302632.0,38.538,38.5656,38.5103,38.5472,302632.0
2019-09-25 15:40:00,41.83,41.85,41.72,41.8,353408.0,38.5472,38.5656,38.4458,38.5196,353408.0
2019-09-25 15:50:00,41.8,41.86,41.78,41.8,647602.0,38.5196,38.5749,38.5011,38.5196,647602.0
2019-09-26 09:30:00,41.69,41.69,41.45,41.5,113111.0,38.4182,38.4182,38.197,38.2431,113111.0
2019-09-26 09:40:00,41.5,41.58,41.46,41.55,65822.0,38.2431,38.3168,38.2062,38.2892,65822.0
2019-09-26 09:50:00,41.55,41.69,41.54,41.65,59702.0,38.2892,38.4182,38.28,38.3813,59702.0
2019-09-26 10:00:00,41.65,41.8,41.61,41.62,64771.0,38.3813,38.5196,38.3445,38.3537,64771.0
2019-09-26 10:10:00,41.62,41.63,41.53,41.56,69113.0,38.3537,38.3629,38.2707,38.2984,69113.0
2019-09-26 10:20:00,41.56,41.66,41.52,41.66,49545.0,38.2984,38.3905,38.2615,38.3905,49545.0
2019-09-26 10:30:00,41.66,41.69,41.6,41.68,61097.0,38.3905,38.4182,38.3353,38.409,61097.0
2019-09-26 10:40:00,41.68,41.75,41.67,41.73,46152.0,38.409,38.4735,38.3998,38.4551,46152.0
2019-09-26 10:50:00,41.73,41.76,41.6,41.69,67564.0,38.4551,38.4827,38.3353,38.4182,67564.0
2019-09-26 11:00:00,41.68,41.69,41.58,41.61,59076.0,38.409,38.4182,38.3168,38.3445,59076.0
2019-09-26 11:10:00,41.61,41.62,41.53,41.55,59105.0,38.3445,38.3537,38.2707,38.2892,59105.0
2019-09-26 11:20:00,41.54,41.54,41.47,41.5,55209.0,38.28,38.28,38.2155,38.2431,55209.0
2019-09-26 11:30:00,41.49,41.59,41.46,41.57,49477.0,38.2339,38.326,38.2062,38.3076,49477.0
2019-09-26 11:40:00,41.58,41.59,41.52,41.54,37448.0,38.3168,38.326,38.2615,38.28,37448.0
2019-09-26 11:50:00,41.55,41.63,41.52,41.63,40235.0,38.2892,38.3629,38.2615,38.3629,40235.0
2019-09-26 12:00:00,41.63,41.66,41.57,41.62,72059.0,38.3629,38.3905,38.3076,38.3537,72059.0
2019-09-26 12:10:00,41.62,41.62,41.57,41.6,36131.0,38.3537,38.3537,38.3076,38.3353,36131.0
2019-09-26 12:20:00,41.6,41.65,41.56,41.65,60121.0,38.3353,38.3813,38.2984,38.3813,60121.0
2019-09-26 12:30:00,41.65,41.76,41.64,41.75,77236.0,38.3813,38.4827,38.3721,38.4735,77236.0
2019-09-26 12:40:00,41.75,41.76,41.71,41.72,46052.0,38.4735,38.4827,38.4366,38.4458,46052.0
2019-09-26 12:50:00,41.73,41.74,41.67,41.73,54788.0,38.4551,38.4643,38.3998,38.4551,54788.0
2019-09-26 13:00:00,41.74,41.79,41.72,41.74,39745.0,38.4643,38.5103,38.4458,38.4643,39745.0
2019-09-26 13:10:00,41.75,41.75,41.51,41.55,114693.0,38.4735,38.4735,38.2523,38.2892,114693.0
2019-09-26 13:20:00,41.54,41.58,40.94,40.97,785776.0,38.28,38.3168,37.7271,37.7547,785776.0
2019-09-26 13:30:00,40.96,41.23,40.64,41.08,637869.0,37.7455,37.9943,37.4506,37.8561,637869.0
2019-09-26 13:40:00,41.07,41.26,40.97,41.02,388548.0,37.8469,38.0219,37.7547,37.8008,388548.0
2019-09-26 13:50:00,41.03,41.25,40.89,41.18,283652.0,37.81,38.0127,37.681,37.9482,283652.0
2019-09-26 14:00:00,41.18,41.18,40.88,41.09,174556.0,37.9482,37.9482,37.6718,37.8653,174556.0
2019-09-26 14:10:00,41.1,41.26,41.08,41.15,190386.0,37.8745,38.0219,37.8561,37.9206,190386.0
2019-09-26 14:20:00,41.16,41.17,40.96,41.02,205319.0,37.9298,37.939,37.7455,37.8008,205319.0
2019-09-26 14:30:00,41.02,41.04,40.94,41.01,204803.0,37.8008,37.8192,37.7271,37.7916,204803.0
2019-09-26 14:40:00,41.01,41.02,40.9,41.0,165877.0,37.7916,37.8008,37.6902,37.7823,165877.0
2019-09-26 14:50:00,41.0,41.0,40.83,40.88,203185.0,37.7823,37.7823,37.6257,37.6718,203185.0
2019-09-26 15:00:00,40.88,41.0,40.87,40.9,177425.0,37.6718,37.7823,37.6625,37.6902,177425.0
2019-09-26 15:10:00,40.89,41.01,40.86,40.99,178948.0,37.681,37.7916,37.6533,37.7731,178948.0
2019-09-26 15:20:00,41.0,41.02,40.91,40.98,269692.0,37.7823,37.8008,37.6994,37.7639,269692.0
2019-09-26 15:30:00,40.98,41.06,40.94,40.98,431773.0,37.7639,37.8376,37.7271,37.7639,431773.0
2019-09-26 15:40:00,40.98,40.99,40.9,40.98,331233.0,37.7639,37.7731,37.6902,37.7639,331233.0
2019-09-26 15:50:00,40.99,41.0,40.86,40.89,890147.0,37.7731,37.7823,37.6533,37.681,890147.0
2019-09-27 09:30:00,41.28,41.54,41.21,41.42,152483.0,38.0404,38.28,37.9759,38.1694,152483.0
2019-09-27 09:40:00,41.42,41.57,41.41,41.57,163647.0,38.1694,38.3076,38.1602,38.3076,163647.0
2019-09-27 09:50:00,41.58,41.61,41.36,41.39,160664.0,38.3168,38.3445,38.1141,38.1417,160664.0
2019-09-27 10:00:00,41.39,41.49,41.27,41.28,205935.0,38.1417,38.2339,38.0312,38.0404,205935.0
2019-09-27 10:10:00,41.27,41.4,41.25,41.38,110763.0,38.0312,38.151,38.0127,38.1325,110763.0
2019-09-27 10:20:00,41.38,41.42,41.3,41.39,214536.0,38.1325,38.1694,38.0588,38.1417,214536.0
2019-09-27 10:30:00,41.39,41.41,41.31,41.33,205783.0,38.1417,38.1602,38.068,38.0864,205783.0
2019-09-27 10:40:00,41.34,41.49,41.29,41.43,240276.0,38.0957,38.2339,38.0496,38.1786,240276.0
2019-09-27 10:50:00,41.43,41.44,41.35,41.41,96145.0,38.1786,38.1878,38.1049,38.1602,96145.0
2019-09-27 11:00:00,41.42,41.46,41.39,41.41,93326.0,38.1694,38.2062,38.1417,38.1602,93326.0
2019-09-27 11:10:00,41.41,41.44,41.37,41.38,106427.0,38.1602,38.1878,38.1233,38.1325,106427.0
2019-09-27 11:20:00,41.38,41.51,41.36,41.5,166158.0,38.1325,38.2523,38.1141,38.2431,166158.0
2019-09-27 11:30:00,41.5,41.58,41.15,41.28,267409.0,38.2431,38.3168,37.9206,38.0404,267409.0
2019-09-27 11:40:00,41.28,41.41,41.21,41.31,173845.0,38.0404,38.1602,37.9759,38.068,173845.0
2019-09-27 11:50:00,41.3,41.51,41.25,41.46,107642.0,38.0588,38.2523,38.0127,38.2062,107642.0
2019-09-27 12:00:00,41.46,41.5,41.39,41.5,78283.0,38.2062,38.2431,38.1417,38.2431,78283.0
2019-09-27 12:10:00,41.5,41.55,41.42,41.42,74463.0,38.2431,38.2892,38.1694,38.1694,74463.0
2019-09-27 12:20:00,41.42,41.56,41.42,41.5,68707.0,38.1694,38.2984,38.1694,38.2431,68707.0
2019-09-27 12:30:00,41.51,41.52,41.45,41.5,81430.0,38.2523,38.2615,38.197,38.2431,81430.0
2019-09-27 12:40:00,41.49,41.52,41.43,41.43,51502.0,38.2339,38.2615,38.1786,38.1786,51502.0
2019-09-27 12:50:00,41.44,41.51,41.41,41.44,62481.0,38.1878,38.2523,38.1602,38.1878,62481.0
2019-09-27 13:00:00,41.44,41.5,41.39,41.47,81163.0,38.1878,38.2431,38.1417,38.2155,81163.0
2019-09-27 13:10:00,41.47,41.48,41.39,41.42,45316.0,38.2155,38.2247,38.1417,38.1694,45316.0
2019-09-27 13:20:00,41.43,41.45,41.39,41.44,49197.0,38.1786,38.197,38.1417,38.1878,49197.0
2019-09-27 13:30:00,41.44,41.44,41.34,41.38,75551.0,38.1878,38.1878,38.0957,38.1325,75551.0
2019-09-27 13:40:00,41.39,41.41,41.29,41.3,89654.0,38.1417,38.1602,38.0496,38.0588,89654.0
2019-09-27 13:50:00,41.31,41.42,41.26,41.41,73024.0,38.068,38.1694,38.0219,38.1602,73024.0
2019-09-27 14:00:00,41.42,41.43,41.33,41.35,84809.0,38.1694,38.1786,38.0864,38.1049,84809.0
2019-09-27 14:10:00,41.35,41.44,41.32,41.44,63171.0,38.1049,38.1878,38.0772,38.1878,63171.0
2019-09-27 14:20:00,41.44,41.47,41.4,41.42,93651.0,38.1878,38.2155,38.151,38.1694,93651.0
2019-09-27 14:30:00,41.41,41.42,41.25,41.27,116604.0,38.1602,38.1694,38.0127,38.0312,116604.0
2019-09-27 14:40:00,41.27,41.3,41.19,41.24,161447.0,38.0312,38.0588,37.9574,38.0035,161447.0
2019-09-27 14:50:00,41.24,41.31,41.2,41.28,78407.0,38.0035,38.068,37.9666,38.0404,78407.0
2019-09-27 15:00:00,41.29,41.32,41.2,41.23,132844.0,38.0496,38.0772,37.9666,37.9943,132844.0
2019-09-27 15:10:00,41.23,41.37,41.22,41.34,154195.0,37.9943,38.1233,37.9851,38.0957,154195.0
2019-09-27 15:20:00,41.34,41.4,41.3,41.31,133131.0,38.0957,38.151,38.0588,38.068,133131.0
2019-09-27 15:30:00,41.31,41.36,41.27,41.33,208481.0,38.068,38.1141,38.0312,38.0864,208481.0
2019-09-27 15:40:00,41.33,41.38,41.31,41.33,185671.0,38.0864,38.1325,38.068,38.0864,185671.0
2019-09-27 15:50:00,41.32,41.43,41.29,41.42,427862.0,38.0772,38.1786,38.0496,38.1694,427862.0
2019-09-30 09:30:00,41.74,41.74,41.57,41.61,109794.0,38.4643,38.4643,38.3076,38.3445,109794.0
2019-09-30 09:40:00,41.61,41.61,41.43,41.47,59412.0,38.3445,38.3445,38.1786,38.2155,59412.0
2019-09-30 09:50:00,41.47,41.48,41.34,41.45,91488.0,38.2155,38.2247,38.0957,38.197,91488.0
2019-09-30 10:00:00,41.45,41.48,41.3,41.33,74337.0,38.197,38.2247,38.0588,38.0864,74337.0
2019-09-30 10:10:00,41.33,41.61,41.32,41.53,91710.0,38.0864,38.3445,38.0772,38.2707,91710.0
2019-09-30 10:20:00,41.54,41.6,41.49,41.49,50235.0,38.28,38.3353,38.2339,38.2339,50235.0
2019-09-30 10:30:00,41.51,41.58,41.48,41.58,30689.0,38.2523,38.3168,38.2247,38.3168,30689.0
2019-09-30 10:40:00,41.58,41.63,41.48,41.58,75337.0,38.3168,38.3629,38.2247,38.3168,75337.0
2019-09-30 10:50:00,41.57,41.72,41.55,41.66,68371.0,38.3076,38.4458,38.2892,38.3905,68371.0
2019-09-30 11:00:00,41.67,41.7,41.61,41.68,104322.0,38.3998,38.4274,38.3445,38.409,104322.0
2019-09-30 11:10:00,41.69,41.77,41.69,41.7,57034.0,38.4182,38.4919,38.4182,38.4274,57034.0
2019-09-30 11:20:00,41.7,41.78,41.69,41.73,44128.0,38.4274,38.5011,38.4182,38.4551,44128.0
2019-09-30 11:30:00,41.75,41.75,41.63,41.65,34896.0,38.4735,38.4735,38.3629,38.3813,34896.0
2019-09-30 11:40:00,41.65,41.7,41.61,41.62,26836.0,38.3813,38.4274,38.3445,38.3537,26836.0
2019-09-30 11:50:00,41.62,41.63,41.57,41.61,32849.0,38.3537,38.3629,38.3076,38.3445,32849.0
2019-09-30 12:00:00,41.63,41.67,41.62,41.64,39200.0,38.3629,38.3998,38.3537,38.3721,39200.0
2019-09-30 12:10:00,41.64,41.67,41.61,41.64,31766.0,38.3721,38.3998,38.3445,38.3721,31766.0
2019-09-30 12:20:00,41.63,41.68,41.62,41.67,40352.0,38.3629,38.409,38.3537,38.3998,40352.0
2019-09-30 12:30:00,41.66,41.75,41.65,41.71,35344.0,38.3905,38.4735,38.3813,38.4366,35344.0
2019-09-30 12:40:00,41.71,41.73,41.67,41.69,33653.0,38.4366,38.4551,38.3998,38.4182,33653.0
2019-09-30 12:50:00,41.69,41.75,41.69,41.7,29785.0,38.4182,38.4735,38.4182,38.4274,29785.0
2019-09-30 13:00:00,41.71,41.73,41.66,41.73,39850.0,38.4366,38.4551,38.3905,38.4551,39850.0
2019-09-30 13:10:00,41.73,41.78,41.71,41.73,40948.0,38.4551,38.5011,38.4366,38.4551,40948.0
2019-09-30 13:20:00,41.73,41.76,41.69,41.75,44034.0,38.4551,38.4827,38.4182,38.4735,44034.0
2019-09-30 13:30:00,41.76,41.81,41.74,41.78,54046.0,38.4827,38.5288,38.4643,38.5011,54046.0
2019-09-30 13:40:00,41.78,41.93,41.77,41.83,117774.0,38.5011,38.6394,38.4919,38.5472,117774.0
2019-09-30 13:50:00,41.83,41.84,41.79,41.8,40683.0,38.5472,38.5564,38.5103,38.5196,40683.0
2019-09-30 14:00:00,41.81,41.82,41.74,41.76,79219.0,38.5288,38.538,38.4643,38.4827,79219.0
2019-09-30 14:10:00,41.76,41.78,41.71,41.72,45711.0,38.4827,38.5011,38.4366,38.4458,45711.0
2019-09-30 14:20:00,41.72,41.72,41.63,41.65,47493.0,38.4458,38.4458,38.3629,38.3813,47493.0
2019-09-30 14:30:00,41.65,41.72,41.61,41.71,39411.0,38.3813,38.4458,38.3445,38.4366,39411.0
2019-09-30 14:40:00,41.71,41.78,41.69,41.76,87186.0,38.4366,38.5011,38.4182,38.4827,87186.0
2019-09-30 14:50:00,41.75,41.84,41.75,41.82,83974.0,38.4735,38.5564,38.4735,38.538,83974.0
2019-09-30 15:00:00,41.82,41.83,41.74,41.79,100640.0,38.538,38.5472,38.4643,38.5103,100640.0
2019-09-30 15:10:00,41.79,41.85,41.76,41.84,180386.0,38.5103,38.5656,38.4827,38.5564,180386.0
2019-09-30 15:20:00,41.84,41.86,41.81,41.84,96152.0,38.5564,38.5749,38.5288,38.5564,96152.0
2019-09-30 15:30:00,41.84,41.85,41.77,41.82,201319.0,38.5564,38.5656,38.4919,38.538,201319.0
2019-09-30 15:40:00,41.82,41.88,41.79,41.86,328707.0,38.538,38.5933,38.5103,38.5749,328707.0
2019-09-30 15:50:00,41.85,41.92,41.83,41.84,733019.0,38.5656,38.6301,38.5472,38.5564,733019.0
2019-10-01 09:30:00,39.8,39.88,37.48,38.05,2730345.0,36.6765,36.7502,34.5386,35.0639,2730345.0
2019-10-01 09:40:00,38.06,38.6,37.93,38.13,1904640.0,35.0731,35.5707,34.9533,35.1376,1904640.0
2019-10-01 09:50:00,38.14,38.68,38.05,38.46,2508528.0,35.1468,35.6444,35.0639,35.4417,2508528.0
2019-10-01 10:00:00,38.44,38.45,38.25,38.3,900358.0,35.4233,35.4325,35.2482,35.2942,900358.0
2019-10-01 10:10:00,38.3,38.39,38.15,38.19,1043780.0,35.2942,35.3772,35.156,35.1929,1043780.0
2019-10-01 10:20:00,38.2,38.5,38.15,38.48,563946.0,35.2021,35.4785,35.156,35.4601,563946.0
2019-10-01 10:30:00,38.48,38.48,38.3,38.34,577168.0,35.4601,35.4601,35.2942,35.3311,577168.0
2019-10-01 10:40:00,38.34,38.38,38.02,38.03,727643.0,35.3311,35.368,35.0362,35.0454,727643.0
2019-10-01 10:50:00,38.02,38.03,37.78,37.82,611150.0,35.0362,35.0454,34.815,34.8519,611150.0
2019-10-01 11:00:00,37.81,37.9,37.66,37.66,613752.0,34.8427,34.9256,34.7045,34.7045,613752.0
2019-10-01 11:10:00,37.66,37.87,37.64,37.86,541962.0,34.7045,34.898,34.686,34.8888,541962.0
2019-10-01 11:20:00,37.87,37.87,37.57,37.58,631563.0,34.898,34.898,34.6215,34.6307,631563.0
2019-10-01 11:30:00,37.58,37.99,37.56,37.99,660251.0,34.6307,35.0086,34.6123,35.0086,660251.0
2019-10-01 11:40:00,37.98,38.31,37.98,38.11,690678.0,34.9994,35.3035,34.9994,35.1191,690678.0
2019-10-01 11:50:00,38.1,38.55,38.07,38.41,785027.0,35.1099,35.5246,35.0823,35.3956,785027.0
2019-10-01 12:00:00,38.41,38.44,38.17,38.2,1007399.0,35.3956,35.4233,35.1744,35.2021,1007399.0
2019-10-01 12:10:00,38.19,38.23,37.9,38.07,502588.0,35.1929,35.2297,34.9256,35.0823,502588.0
2019-10-01 12:20:00,38.08,38.14,37.96,38.08,541924.0,35.0915,35.1468,34.9809,35.0915,541924.0
2019-10-01 12:30:00,38.09,38.11,37.95,38.02,613458.0,35.1007,35.1191,34.9717,35.0362,613458.0
2019-10-01 12:40:00,38.02,38.13,38.01,38.13,798552.0,35.0362,35.1376,35.027,35.1376,798552.0
2019-10-01 12:50:00,38.12,38.13,38.02,38.02,300379.0,35.1284,35.1376,35.0362,35.0362,300379.0
2019-10-01 13:00:00,38.02,38.04,37.72,37.76,748706.0,35.0362,35.0546,34.7598,34.7966,748706.0
2019-10-01 13:10:00,37.75,37.79,37.6,37.62,704410.0,34.7874,34.8243,34.6492,34.6676,704410.0
2019-10-01 13:20:00,37.62,37.65,37.41,37.41,506419.0,34.6676,34.6953,34.4741,34.4741,506419.0
2019-10-01 13:30:00,37.41,37.43,37.28,37.28,498410.0,34.4741,34.4925,34.3543,34.3543,498410.0
2019-10-01 13:40:00,37.29,37.47,37.25,37.34,605505.0,34.3635,34.5294,34.3266,34.4096,605505.0
2019-10-01 13:50:00,37.34,37.39,36.92,36.99,659514.0,34.4096,34.4557,34.0225,34.087,659514.0
2019-10-01 14:00:00,36.99,37.08,36.93,36.95,446926.0,34.087,34.17,34.0318,34.0502,446926.0
2019-10-01 14:10:00,36.95,37.14,36.93,37.1,521712.0,34.0502,34.2253,34.0318,34.1884,521712.0
2019-10-01 14:20:00,37.11,37.27,37.03,37.23,495130.0,34.1976,34.3451,34.1239,34.3082,495130.0
2019-10-01 14:30:00,37.24,37.56,37.23,37.48,563681.0,34.3174,34.6123,34.3082,34.5386,563681.0
2019-10-01 14:40:00,37.48,37.71,37.48,37.55,889354.0,34.5386,34.7505,34.5386,34.6031,889354.0
2019-10-01 14:50:00,37.55,37.64,37.46,37.52,584788.0,34.6031,34.686,34.5202,34.5755,584788.0
2019-10-01 15:00:00,37.51,37.78,37.5,37.73,625472.0,34.5662,34.815,34.557,34.769,625472.0
2019-10-01 15:10:00,37.74,37.84,37.72,37.8,668318.0,34.7782,34.8703,34.7598,34.8335,668318.0
2019-10-01 15:20:00,37.8,37.95,37.75,37.79,598474.0,34.8335,34.9717,34.7874,34.8243,598474.0
2019-10-01 15:30:00,37.79,37.84,37.7,37.8,903887.0,34.8243,34.8703,34.7413,34.8335,903887.0
2019-10-01 15:40:00,37.8,37.81,37.71,37.77,1043131.0,34.8335,34.8427,34.7505,34.8058,1043131.0
2019-10-01 15:50:00,37.77,37.97,37.73,37.76,2352656.0,34.8058,34.9901,34.769,34.7966,2352656.0
2019-10-02 09:30:00,37.21,37.32,36.62,36.8,1130294.0,34.2898,34.3911,33.7461,33.912,1130294.0
2019-10-02 09:40:00,36.8,37.05,36.66,36.9,706629.0,33.912,34.1423,33.7829,34.0041,706629.0
2019-10-02 09:50:00,36.89,37.05,36.83,37.05,615445.0,33.9949,34.1423,33.9396,34.1423,615445.0
2019-10-02 10:00:00,37.05,37.22,37.01,37.12,474318.0,34.1423,34.299,34.1055,34.2068,474318.0
2019-10-02 10:10:00,37.11,37.25,37.0,37.23,555585.0,34.1976,34.3266,34.0963,34.3082,555585.0
2019-10-02 10:20:00,37.23,37.36,37.12,37.22,475042.0,34.3082,34.428,34.2068,34.299,475042.0
2019-10-02 10:30:00,37.23,37.23,37.05,37.15,250763.0,34.3082,34.3082,34.1423,34.2345,250763.0
2019-10-02 10:40:00,37.15,37.24,37.14,37.16,410159.0,34.2345,34.3174,34.2253,34.2437,410159.0
2019-10-02 10:50:00,37.16,37.16,37.0,37.01,381339.0,34.2437,34.2437,34.0963,34.1055,381339.0
2019-10-02 11:00:00,37.0,37.06,36.72,36.73,506576.0,34.0963,34.1516,33.8382,33.8475,506576.0
2019-10-02 11:10:00,36.73,36.78,36.57,36.65,525384.0,33.8475,33.8935,33.7,33.7737,525384.0
2019-10-02 11:20:00,36.65,36.79,36.64,36.69,312674.0,33.7737,33.9027,33.7645,33.8106,312674.0
2019-10-02 11:30:00,36.68,36.7,36.56,36.7,325503.0,33.8014,33.8198,33.6908,33.8198,325503.0
2019-10-02 11:40:00,36.7,36.92,36.67,36.83,510272.0,33.8198,34.0225,33.7922,33.9396,510272.0
2019-10-02 11:50:00,36.83,36.87,36.78,36.8,394277.0,33.9396,33.9765,33.8935,33.912,394277.0
2019-10-02 12:00:00,36.8,36.82,36.71,36.78,242163.0,33.912,33.9304,33.829,33.8935,242163.0
2019-10-02 12:10:00,36.78,36.82,36.76,36.77,243976.0,33.8935,33.9304,33.8751,33.8843,243976.0
2019-10-02 12:20:00,36.77,36.77,36.56,36.66,465045.0,33.8843,33.8843,33.6908,33.7829,465045.0
2019-10-02 12:30:00,36.66,36.68,36.54,36.55,272011.0,33.7829,33.8014,33.6724,33.6816,272011.0
2019-10-02 12:40:00,36.55,36.62,36.53,36.54,190767.0,33.6816,33.7461,33.6631,33.6724,190767.0
2019-10-02 12:50:00,36.53,36.57,36.46,36.57,559003.0,33.6631,33.7,33.5986,33.7,559003.0
2019-10-02 13:00:00,36.56,36.93,36.53,36.93,761722.0,33.6908,34.0318,33.6631,34.0318,761722.0
2019-10-02 13:10:00,36.92,37.01,36.83,36.89,849995.0,34.0225,34.1055,33.9396,33.9949,849995.0
2019-10-02 13:20:00,36.9,36.91,36.79,36.87,395240.0,34.0041,34.0133,33.9027,33.9765,395240.0
2019-10-02 13:30:00,36.87,36.88,36.74,36.78,177536.0,33.9765,33.9857,33.8567,33.8935,177536.0
2019-10-02 13:40:00,36.79,36.82,36.77,36.77,129574.0,33.9027,33.9304,33.8843,33.8843,129574.0
2019-10-02 13:50:00,36.77,36.79,36.61,36.61,259336.0,33.8843,33.9027,33.7369,33.7369,259336.0
2019-10-02 14:00:00,36.61,36.61,36.45,36.5,466666.0,33.7369,33.7369,33.5894,33.6355,466666.0
2019-10-02 14:10:00,36.51,36.55,36.49,36.51,212916.0,33.6447,33.6816,33.6263,33.6447,212916.0
2019-10-02 14:20:00,36.52,36.6,36.5,36.56,252898.0,33.6539,33.7277,33.6355,33.6908,252898.0
2019-10-02 14:30:00,36.57,36.58,36.5,36.52,332224.0,33.7,33.7092,33.6355,33.6539,332224.0
2019-10-02 14:40:00,36.53,36.58,36.51,36.55,238490.0,33.6631,33.7092,33.6447,33.6816,238490.0
2019-10-02 14:50:00,36.55,36.56,36.48,36.51,295024.0,33.6816,33.6908,33.6171,33.6447,295024.0
2019-10-02 15:00:00,36.51,36.54,36.43,36.51,300204.0,33.6447,33.6724,33.571,33.6447,300204.0
2019-10-02 15:10:00,36.51,36.66,36.5,36.58,548568.0,33.6447,33.7829,33.6355,33.7092,548568.0
2019-10-02 15:20:00,36.58,36.58,36.46,36.47,562686.0,33.7092,33.7092,33.5986,33.6079,562686.0
2019-10-02 15:30:00,36.47,36.62,36.41,36.51,1290164.0,33.6079,33.7461,33.5526,33.6447,1290164.0
2019-10-02 15:40:00,36.51,36.54,36.5,36.51,652606.0,33.6447,33.6724,33.6355,33.6447,652606.0
2019-10-02 15:50:00,36.51,36.57,36.49,36.51,1957665.0,33.6447,33.7,33.6263,33.6447,1957665.0
2019-10-03 09:30:00,36.14,36.43,35.93,35.99,994818.0,33.3038,33.571,33.1102,33.1655,994818.0
2019-10-03 09:40:00,35.99,36.08,35.82,36.0,862236.0,33.1655,33.2485,33.0089,33.1747,862236.0
2019-10-03 09:50:00,36.0,36.01,35.83,35.93,502654.0,33.1747,33.184,33.0181,33.1102,502654.0
2019-10-03 10:00:00,35.92,35.92,35.14,35.21,1181375.0,33.101,33.101,32.3822,32.4467,1181375.0
2019-10-03 10:10:00,35.22,35.35,35.07,35.29,669849.0,32.456,32.5758,32.3177,32.5205,669849.0
2019-10-03 10:20:00,35.29,35.4,35.18,35.31,750027.0,32.5205,32.6218,32.4191,32.5389,750027.0
2019-10-03 10:30:00,35.32,35.39,35.16,35.18,582839.0,32.5481,32.6126,32.4007,32.4191,582839.0
2019-10-03 10:40:00,35.18,35.3,35.14,35.17,586469.0,32.4191,32.5297,32.3822,32.4099,586469.0
2019-10-03 10:50:00,35.18,35.49,35.15,35.47,611718.0,32.4191,32.7048,32.3914,32.6863,611718.0
2019-10-03 11:00:00,35.47,35.67,35.42,35.66,412591.0,32.6863,32.8706,32.6403,32.8614,412591.0
2019-10-03 11:10:00,35.66,35.7,35.58,35.61,353824.0,32.8614,32.8983,32.7877,32.8153,353824.0
2019-10-03 11:20:00,35.6,35.62,35.36,35.37,224089.0,32.8061,32.8246,32.585,32.5942,224089.0
2019-10-03 11:30:00,35.37,35.42,35.32,35.33,538268.0,32.5942,32.6403,32.5481,32.5573,538268.0
2019-10-03 11:40:00,35.32,35.36,35.22,35.27,338995.0,32.5481,32.585,32.456,32.502,338995.0
2019-10-03 11:50:00,35.27,35.28,35.14,35.14,372859.0,32.502,32.5112,32.3822,32.3822,372859.0
2019-10-03 12:00:00,35.14,35.26,35.12,35.17,511646.0,32.3822,32.4928,32.3638,32.4099,511646.0
2019-10-03 12:10:00,35.18,35.28,35.16,35.18,381134.0,32.4191,32.5112,32.4007,32.4191,381134.0
2019-10-03 12:20:00,35.17,35.35,35.16,35.29,488787.0,32.4099,32.5758,32.4007,32.5205,488787.0
2019-10-03 12:30:00,35.29,35.3,35.18,35.21,496780.0,32.5205,32.5297,32.4191,32.4467,496780.0
2019-10-03 12:40:00,35.21,35.35,35.14,35.26,757317.0,32.4467,32.5758,32.3822,32.4928,757317.0
2019-10-03 12:50:00,35.26,35.27,35.16,35.26,346536.0,32.4928,32.502,32.4007,32.4928,346536.0
2019-10-03 13:00:00,35.26,35.27,35.16,35.22,451674.0,32.4928,32.502,32.4007,32.456,451674.0
2019-10-03 13:10:00,35.22,35.24,35.09,35.09,494208.0,32.456,32.4744,32.3362,32.3362,494208.0
2019-10-03 13:20:00,35.09,35.21,35.08,35.16,265301.0,32.3362,32.4467,32.3269,32.4007,265301.0
2019-10-03 13:30:00,35.17,35.19,35.06,35.1,271972.0,32.4099,32.4283,32.3085,32.3454,271972.0
2019-10-03 13:40:00,35.11,35.2,35.11,35.14,319647.0,32.3546,32.4375,32.3546,32.3822,319647.0
2019-10-03 13:50:00,35.15,35.15,35.07,35.08,274933.0,32.3914,32.3914,32.3177,32.3269,274933.0
2019-10-03 14:00:00,35.08,35.09,34.93,34.95,519702.0,32.3269,32.3362,32.1887,32.2071,519702.0
2019-10-03 14:10:00,34.95,35.08,34.95,35.02,341886.0,32.2071,32.3269,32.2071,32.2717,341886.0
2019-10-03 14:20:00,35.02,35.11,35.0,35.0,295490.0,32.2717,32.3546,32.2532,32.2532,295490.0
2019-10-03 14:30:00,35.01,35.03,34.92,34.97,565186.0,32.2624,32.2809,32.1795,32.2256,565186.0
2019-10-03 14:40:00,34.97,35.05,34.96,35.01,387301.0,32.2256,32.2993,32.2164,32.2624,387301.0
2019-10-03 14:50:00,35.01,35.05,34.99,35.02,330986.0,32.2624,32.2993,32.244,32.2717,330986.0
2019-10-03 15:00:00,35.02,35.05,34.98,35.04,443719.0,32.2717,32.2993,32.2348,32.2901,443719.0
2019-10-03 15:10:00,35.03,35.07,34.99,34.99,428339.0,32.2809,32.3177,32.244,32.244,428339.0
2019-10-03 15:20:00,35.0,35.04,34.98,35.0,525432.0,32.2532,32.2901,32.2348,32.2532,525432.0
2019-10-03 15:30:00,35.0,35.1,34.99,35.02,802554.0,32.2532,32.3454,32.244,32.2717,802554.0
2019-10-03 15:40:00,35.02,35.1,34.97,34.98,771751.0,32.2717,32.3454,32.2256,32.2348,771751.0
2019-10-03 15:50:00,34.98,35.12,34.96,35.11,2412381.0,32.2348,32.3638,32.2164,32.3546,2412381.0
2019-10-04 09:30:00,35.19,35.66,35.09,35.42,783994.0,32.4283,32.8614,32.3362,32.6403,783994.0
2019-10-04 09:40:00,35.41,35.42,35.22,35.3,611453.0,32.631,32.6403,32.456,32.5297,611453.0
2019-10-04 09:50:00,35.3,35.42,35.07,35.34,796073.0,32.5297,32.6403,32.3177,32.5665,796073.0
2019-10-04 10:00:00,35.34,35.51,35.31,35.36,407404.0,32.5665,32.7232,32.5389,32.585,407404.0
2019-10-04 10:10:00,35.36,35.56,35.31,35.52,320690.0,32.585,32.7693,32.5389,32.7324,320690.0
2019-10-04 10:20:00,35.52,35.52,35.37,35.37,229227.0,32.7324,32.7324,32.5942,32.5942,229227.0
2019-10-04 10:30:00,35.38,35.4,35.27,35.29,167168.0,32.6034,32.6218,32.502,32.5205,167168.0
2019-10-04 10:40:00,35.28,35.38,35.26,35.34,190179.0,32.5112,32.6034,32.4928,32.5665,190179.0
2019-10-04 10:50:00,35.34,35.45,35.34,35.37,156053.0,32.5665,32.6679,32.5665,32.5942,156053.0
2019-10-04 11:00:00,35.38,35.42,35.28,35.36,348618.0,32.6034,32.6403,32.5112,32.585,348618.0
2019-10-04 11:10:00,35.36,35.37,35.27,35.3,283417.0,32.585,32.5942,32.502,32.5297,283417.0
2019-10-04 11:20:00,35.3,35.37,35.26,35.36,280264.0,32.5297,32.5942,32.4928,32.585,280264.0
2019-10-04 11:30:00,35.37,35.49,35.36,35.45,277675.0,32.5942,32.7048,32.585,32.6679,277675.0
2019-10-04 11:40:00,35.45,35.49,35.39,35.49,196502.0,32.6679,32.7048,32.6126,32.7048,196502.0
2019-10-04 11:50:00,35.49,35.59,35.45,35.47,416453.0,32.7048,32.7969,32.6679,32.6863,416453.0
2019-10-04 12:00:00,35.47,35.61,35.47,35.59,304949.0,32.6863,32.8153,32.6863,32.7969,304949.0
2019-10-04 12:10:00,35.59,35.63,35.48,35.5,192827.0,32.7969,32.8338,32.6956,32.714,192827.0
2019-10-04 12:20:00,35.5,35.65,35.5,35.62,208800.0,32.714,32.8522,32.714,32.8246,208800.0
2019-10-04 12:30:00,35.62,35.63,35.56,35.59,165595.0,32.8246,32.8338,32.7693,32.7969,165595.0
2019-10-04 12:40:00,35.58,35.58,35.44,35.49,127228.0,32.7877,32.7877,32.6587,32.7048,127228.0
2019-10-04 12:50:00,35.48,35.67,35.45,35.59,408660.0,32.6956,32.8706,32.6679,32.7969,408660.0
2019-10-04 13:00:00,35.58,35.59,35.46,35.59,381795.0,32.7877,32.7969,32.6771,32.7969,381795.0
2019-10-04 13:10:00,35.59,35.67,35.54,35.55,253218.0,32.7969,32.8706,32.7508,32.7601,253218.0
2019-10-04 13:20:00,35.55,35.55,35.4,35.52,338128.0,32.7601,32.7601,32.6218,32.7324,338128.0
2019-10-04 13:30:00,35.53,35.53,35.31,35.37,495059.0,32.7416,32.7416,32.5389,32.5942,495059.0
2019-10-04 13:40:00,35.37,35.59,35.37,35.52,413988.0,32.5942,32.7969,32.5942,32.7324,413988.0
2019-10-04 13:50:00,35.52,35.54,35.4,35.44,104361.0,32.7324,32.7508,32.6218,32.6587,104361.0
2019-10-04 14:00:00,35.44,35.46,35.41,35.45,132625.0,32.6587,32.6771,32.631,32.6679,132625.0
2019-10-04 14:10:00,35.45,35.56,35.43,35.55,156596.0,32.6679,32.7693,32.6495,32.7601,156596.0
2019-10-04 14:20:00,35.55,35.6,35.53,35.58,156203.0,32.7601,32.8061,32.7416,32.7877,156203.0
2019-10-04 14:30:00,35.59,35.61,35.55,35.59,198839.0,32.7969,32.8153,32.7601,32.7969,198839.0
2019-10-04 14:40:00,35.6,35.65,35.56,35.56,189988.0,32.8061,32.8522,32.7693,32.7693,189988.0
2019-10-04 14:50:00,35.56,35.61,35.54,35.6,106015.0,32.7693,32.8153,32.7508,32.8061,106015.0
2019-10-04 15:00:00,35.6,35.63,35.57,35.62,168906.0,32.8061,32.8338,32.7785,32.8246,168906.0
2019-10-04 15:10:00,35.62,35.68,35.6,35.68,180095.0,32.8246,32.8799,32.8061,32.8799,180095.0
2019-10-04 15:20:00,35.69,35.7,35.63,35.66,203916.0,32.8891,32.8983,32.8338,32.8614,203916.0
2019-10-04 15:30:00,35.67,35.76,35.65,35.73,338364.0,32.8706,32.9536,32.8522,32.9259,338364.0
2019-10-04 15:40:00,35.73,35.77,35.68,35.74,289871.0,32.9259,32.9628,32.8799,32.9351,289871.0
2019-10-04 15:50:00,35.75,35.79,35.64,35.65,1219370.0,32.9444,32.9812,32.843,32.8522,1219370.0
2019-10-07 09:30:00,35.87,36.12,35.61,36.08,669672.0,33.0549,33.2853,32.8153,33.2485,669672.0
2019-10-07 09:40:00,36.09,36.09,35.77,36.02,306214.0,33.2577,33.2577,32.9628,33.1932,306214.0
2019-10-07 09:50:00,36.02,36.15,35.85,35.92,430269.0,33.1932,33.313,33.0365,33.101,430269.0
2019-10-07 10:00:00,35.92,36.07,35.89,36.0,367959.0,33.101,33.2392,33.0734,33.1747,367959.0
2019-10-07 10:10:00,35.99,36.01,35.92,35.96,173587.0,33.1655,33.184,33.101,33.1379,173587.0
2019-10-07 10:20:00,35.97,35.99,35.88,35.89,124608.0,33.1471,33.1655,33.0642,33.0734,124608.0
2019-10-07 10:30:00,35.89,35.89,35.77,35.77,127455.0,33.0734,33.0734,32.9628,32.9628,127455.0
2019-10-07 10:40:00,35.77,35.82,35.75,35.77,94639.0,32.9628,33.0089,32.9444,32.9628,94639.0
2019-10-07 10:50:00,35.77,35.81,35.66,35.66,128687.0,32.9628,32.9997,32.8614,32.8614,128687.0
2019-10-07 11:00:00,35.66,35.84,35.66,35.84,156615.0,32.8614,33.0273,32.8614,33.0273,156615.0
2019-10-07 11:10:00,35.84,35.89,35.75,35.78,157420.0,33.0273,33.0734,32.9444,32.972,157420.0
2019-10-07 11:20:00,35.78,35.8,35.7,35.7,128732.0,32.972,32.9904,32.8983,32.8983,128732.0
2019-10-07 11:30:00,35.7,35.74,35.62,35.66,137964.0,32.8983,32.9351,32.8246,32.8614,137964.0
2019-10-07 11:40:00,35.65,35.67,35.56,35.6,186293.0,32.8522,32.8706,32.7693,32.8061,186293.0
2019-10-07 11:50:00,35.59,35.6,35.53,35.58,143250.0,32.7969,32.8061,32.7416,32.7877,143250.0
2019-10-07 12:00:00,35.58,35.58,35.52,35.54,116980.0,32.7877,32.7877,32.7324,32.7508,116980.0
2019-10-07 12:10:00,35.54,35.62,35.53,35.61,164942.0,32.7508,32.8246,32.7416,32.8153,164942.0
2019-10-07 12:20:00,35.6,35.66,35.59,35.66,199388.0,32.8061,32.8614,32.7969,32.8614,199388.0
2019-10-07 12:30:00,35.65,35.65,35.55,35.59,260187.0,32.8522,32.8522,32.7601,32.7969,260187.0
2019-10-07 12:40:00,35.59,35.7,35.59,35.67,168035.0,32.7969,32.8983,32.7969,32.8706,168035.0
2019-10-07 12:50:00,35.68,35.7,35.62,35.64,149344.0,32.8799,32.8983,32.8246,32.843,149344.0
2019-10-07 13:00:00,35.63,35.68,35.56,35.57,144431.0,32.8338,32.8799,32.7693,32.7785,144431.0
2019-10-07 13:10:00,35.57,35.57,35.48,35.49,211332.0,32.7785,32.7785,32.6956,32.7048,211332.0
2019-10-07 13:20:00,35.49,35.57,35.46,35.55,99499.0,32.7048,32.7785,32.6771,32.7601,99499.0
2019-10-07 13:30:00,35.56,35.8,35.55,35.78,260697.0,32.7693,32.9904,32.7601,32.972,260697.0
2019-10-07 13:40:00,35.78,35.84,35.76,35.83,163281.0,32.972,33.0273,32.9536,33.0181,163281.0
2019-10-07 13:50:00,35.83,35.84,35.76,35.77,107332.0,33.0181,33.0273,32.9536,32.9628,107332.0
2019-10-07 14:00:00,35.77,35.77,35.66,35.68,134015.0,32.9628,32.9628,32.8614,32.8799,134015.0
2019-10-07 14:10:00,35.69,35.76,35.63,35.75,144664.0,32.8891,32.9536,32.8338,32.9444,144664.0
2019-10-07 14:20:00,35.75,35.77,35.69,35.72,120767.0,32.9444,32.9628,32.8891,32.9167,120767.0
2019-10-07 14:30:00,35.72,35.72,35.63,35.7,308720.0,32.9167,32.9167,32.8338,32.8983,308720.0
2019-10-07 14:40:00,35.7,35.72,35.65,35.66,126839.0,32.8983,32.9167,32.8522,32.8614,126839.0
2019-10-07 14:50:00,35.66,35.69,35.57,35.67,166943.0,32.8614,32.8891,32.7785,32.8706,166943.0
2019-10-07 15:00:00,35.67,35.71,35.65,35.69,113781.0,32.8706,32.9075,32.8522,32.8891,113781.0
2019-10-07 15:10:00,35.69,35.73,35.66,35.69,108289.0,32.8891,32.9259,32.8614,32.8891,108289.0
2019-10-07 15:20:00,35.7,35.72,35.65,35.69,274369.0,32.8983,32.9167,32.8522,32.8891,274369.0
2019-10-07 15:30:00,35.69,35.73,35.62,35.66,257659.0,32.8891,32.9259,32.8246,32.8614,257659.0
2019-10-07 15:40:00,35.67,35.68,35.58,35.59,195802.0,32.8706,32.8799,32.7877,32.7969,195802.0
2019-10-07 15:50:00,35.59,35.59,35.44,35.44,809992.0,32.7969,32.7969,32.6587,32.6587,809992.0
2019-10-08 09:30:00,35.0,35.2,34.58,35.01,416349.0,32.2532,32.4375,31.8662,32.2624,416349.0
2019-10-08 09:40:00,35.0,35.14,34.9,35.11,222788.0,32.2532,32.3822,32.1611,32.3546,222788.0
2019-10-08 09:50:00,35.1,35.1,34.88,34.94,294265.0,32.3454,32.3454,32.1426,32.1979,294265.0
2019-10-08 10:00:00,34.93,34.99,34.77,34.88,243230.0,32.1887,32.244,32.0413,32.1426,243230.0
2019-10-08 10:10:00,34.89,34.98,34.81,34.92,436285.0,32.1519,32.2348,32.0781,32.1795,436285.0
2019-10-08 10:20:00,34.91,34.98,34.88,34.91,177972.0,32.1703,32.2348,32.1426,32.1703,177972.0
2019-10-08 10:30:00,34.9,34.92,34.63,34.77,433835.0,32.1611,32.1795,31.9123,32.0413,433835.0
2019-10-08 10:40:00,34.78,34.89,34.72,34.83,409936.0,32.0505,32.1519,31.9952,32.0966,409936.0
2019-10-08 10:50:00,34.82,35.09,34.8,34.98,1003235.0,32.0873,32.3362,32.0689,32.2348,1003235.0
2019-10-08 11:00:00,34.98,35.03,34.85,35.01,654557.0,32.2348,32.2809,32.115,32.2624,654557.0
2019-10-08 11:10:00,35.02,35.16,35.0,35.11,312294.0,32.2717,32.4007,32.2532,32.3546,312294.0
2019-10-08 11:20:00,35.1,35.11,34.98,35.01,357747.0,32.3454,32.3546,32.2348,32.2624,357747.0
2019-10-08 11:30:00,35.01,35.02,34.86,34.95,193038.0,32.2624,32.2717,32.1242,32.2071,193038.0
2019-10-08 11:40:00,34.95,34.98,34.78,34.88,344289.0,32.2071,32.2348,32.0505,32.1426,344289.0
2019-10-08 11:50:00,34.87,34.98,34.87,34.94,288125.0,32.1334,32.2348,32.1334,32.1979,288125.0
2019-10-08 12:00:00,34.94,35.01,34.88,34.99,203983.0,32.1979,32.2624,32.1426,32.244,203983.0
2019-10-08 12:10:00,35.0,35.08,34.99,35.08,84793.0,32.2532,32.3269,32.244,32.3269,84793.0
2019-10-08 12:20:00,35.08,35.21,35.08,35.11,159547.0,32.3269,32.4467,32.3269,32.3546,159547.0
2019-10-08 12:30:00,35.12,35.2,35.12,35.15,84454.0,32.3638,32.4375,32.3638,32.3914,84454.0
2019-10-08 12:40:00,35.16,35.29,35.14,35.26,217715.0,32.4007,32.5205,32.3822,32.4928,217715.0
2019-10-08 12:50:00,35.26,35.3,35.2,35.23,328583.0,32.4928,32.5297,32.4375,32.4652,328583.0
2019-10-08 13:00:00,35.23,35.26,35.19,35.24,201770.0,32.4652,32.4928,32.4283,32.4744,201770.0
2019-10-08 13:10:00,35.25,35.25,35.19,35.25,99809.0,32.4836,32.4836,32.4283,32.4836,99809.0
2019-10-08 13:20:00,35.25,35.36,35.22,35.35,139048.0,32.4836,32.585,32.456,32.5758,139048.0
2019-10-08 13:30:00,35.35,35.37,35.23,35.27,102856.0,32.5758,32.5942,32.4652,32.502,102856.0
2019-10-08 13:40:00,35.26,35.33,35.25,35.32,143922.0,32.4928,32.5573,32.4836,32.5481,143922.0
2019-10-08 13:50:00,35.32,35.33,35.21,35.23,77484.0,32.5481,32.5573,32.4467,32.4652,77484.0
2019-10-08 14:00:00,35.23,35.25,35.17,35.22,91377.0,32.4652,32.4836,32.4099,32.456,91377.0
2019-10-08 14:10:00,35.22,35.24,35.18,35.22,88418.0,32.456,32.4744,32.4191,32.456,88418.0
2019-10-08 14:20:00,35.22,35.23,35.13,35.14,121623.0,32.456,32.4652,32.373,32.3822,121623.0
2019-10-08 14:30:00,35.14,35.31,35.14,35.24,188846.0,32.3822,32.5389,32.3822,32.4744,188846.0
2019-10-08 14:40:00,35.23,35.28,35.19,35.28,191531.0,32.4652,32.5112,32.4283,32.5112,191531.0
2019-10-08 14:50:00,35.28,35.34,35.07,35.15,414247.0,32.5112,32.5665,32.3177,32.3914,414247.0
2019-10-08 15:00:00,35.15,35.25,35.14,35.21,267577.0,32.3914,32.4836,32.3822,32.4467,267577.0
2019-10-08 15:10:00,35.22,35.28,35.17,35.27,334673.0,32.456,32.5112,32.4099,32.502,334673.0
2019-10-08 15:20:00,35.27,35.37,35.27,35.36,228883.0,32.502,32.5942,32.502,32.585,228883.0
2019-10-08 15:30:00,35.35,35.42,35.27,35.29,314046.0,32.5758,32.6403,32.502,32.5205,314046.0
2019-10-08 15:40:00,35.29,35.32,35.21,35.23,377484.0,32.5205,32.5481,32.4467,32.4652,377484.0
2019-10-08 15:50:00,35.23,35.28,35.19,35.23,874854.0,32.4652,32.5112,32.4283,32.4652,874854.0
2019-10-09 09:30:00,35.59,35.69,35.49,35.64,486636.0,32.7969,32.8891,32.7048,32.843,486636.0
2019-10-09 09:40:00,35.65,35.77,35.52,35.71,378597.0,32.8522,32.9628,32.7324,32.9075,378597.0
2019-10-09 09:50:00,35.72,35.72,35.5,35.66,326593.0,32.9167,32.9167,32.714,32.8614,326593.0
2019-10-09 10:00:00,35.67,35.83,35.61,35.76,441637.0,32.8706,33.0181,32.8153,32.9536,441637.0
2019-10-09 10:10:00,35.76,35.83,35.73,35.83,228072.0,32.9536,33.0181,32.9259,33.0181,228072.0
2019-10-09 10:20:00,35.83,35.83,35.76,35.8,228414.0,33.0181,33.0181,32.9536,32.9904,228414.0
2019-10-09 10:30:00,35.79,35.9,35.75,35.76,233842.0,32.9812,33.0826,32.9444,32.9536,233842.0
2019-10-09 10:40:00,35.76,35.83,35.73,35.77,285851.0,32.9536,33.0181,32.9259,32.9628,285851.0
2019-10-09 10:50:00,35.77,35.82,35.7,35.8,210703.0,32.9628,33.0089,32.8983,32.9904,210703.0
2019-10-09 11:00:00,35.81,35.84,35.73,35.74,192957.0,32.9997,33.0273,32.9259,32.9351,192957.0
2019-10-09 11:10:00,35.74,35.82,35.72,35.82,245645.0,32.9351,33.0089,32.9167,33.0089,245645.0
2019-10-09 11:20:00,35.82,35.88,35.79,35.82,158472.0,33.0089,33.0642,32.9812,33.0089,158472.0
2019-10-09 11:30:00,35.82,35.85,35.77,35.83,153148.0,33.0089,33.0365,32.9628,33.0181,153148.0
2019-10-09 11:40:00,35.82,35.89,35.81,35.86,81901.0,33.0089,33.0734,32.9997,33.0457,81901.0
2019-10-09 11:50:00,35.86,35.89,35.81,35.81,136657.0,33.0457,33.0734,32.9997,32.9997,136657.0
2019-10-09 12:00:00,35.81,35.98,35.78,35.97,262327.0,32.9997,33.1563,32.972,33.1471,262327.0
2019-10-09 12:10:00,35.98,36.03,35.94,36.02,190132.0,33.1563,33.2024,33.1194,33.1932,190132.0
2019-10-09 12:20:00,36.02,36.06,35.96,35.97,337748.0,33.1932,33.23,33.1379,33.1471,337748.0
2019-10-09 12:30:00,35.97,36.04,35.95,36.0,177125.0,33.1471,33.2116,33.1287,33.1747,177125.0
2019-10-09 12:40:00,36.0,36.01,35.9,35.96,199731.0,33.1747,33.184,33.0826,33.1379,199731.0
2019-10-09 12:50:00,35.96,35.97,35.84,35.89,353055.0,33.1379,33.1471,33.0273,33.0734,353055.0
2019-10-09 13:00:00,35.89,35.96,35.75,35.8,198563.0,33.0734,33.1379,32.9444,32.9904,198563.0
2019-10-09 13:10:00,35.8,35.87,35.78,35.82,223836.0,32.9904,33.0549,32.972,33.0089,223836.0
2019-10-09 13:20:00,35.81,35.88,35.78,35.8,457855.0,32.9997,33.0642,32.972,32.9904,457855.0
2019-10-09 13:30:00,35.81,35.88,35.79,35.86,105577.0,32.9997,33.0642,32.9812,33.0457,105577.0
2019-10-09 13:40:00,35.86,35.88,35.83,35.85,141721.0,33.0457,33.0642,33.0181,33.0365,141721.0
2019-10-09 13:50:00,35.84,35.95,35.83,35.94,160704.0,33.0273,33.1287,33.0181,33.1194,160704.0
2019-10-09 14:00:00,35.95,35.98,35.86,35.95,127679.0,33.1287,33.1563,33.0457,33.1287,127679.0
2019-10-09 14:10:00,35.95,36.01,35.87,35.94,182903.0,33.1287,33.184,33.0549,33.1194,182903.0
2019-10-09 14:20:00,35.94,36.0,35.93,35.96,133643.0,33.1194,33.1747,33.1102,33.1379,133643.0
2019-10-09 14:30:00,35.97,35.98,35.89,35.91,108514.0,33.1471,33.1563,33.0734,33.0918,108514.0
2019-10-09 14:40:00,35.91,35.98,35.89,35.98,111113.0,33.0918,33.1563,33.0734,33.1563,111113.0
2019-10-09 14:50:00,35.98,35.99,35.9,35.9,103819.0,33.1563,33.1655,33.0826,33.0826,103819.0
2019-10-09 15:00:00,35.9,35.91,35.83,35.87,145291.0,33.0826,33.0918,33.0181,33.0549,145291.0
2019-10-09 15:10:00,35.88,35.91,35.8,35.84,281459.0,33.0642,33.0918,32.9904,33.0273,281459.0
2019-10-09 15:20:00,35.84,35.9,35.82,35.85,228557.0,33.0273,33.0826,33.0089,33.0365,228557.0
2019-10-09 15:30:00,35.85,35.92,35.83,35.9,312563.0,33.0365,33.101,33.0181,33.0826,312563.0
2019-10-09 15:40:00,35.89,35.9,35.79,35.85,519286.0,33.0734,33.0826,32.9812,33.0365,519286.0
2019-10-09 15:50:00,35.86,35.88,35.66,35.69,2960544.0,33.0457,33.0642,32.8614,32.8891,2960544.0
2019-10-10 09:30:00,36.2,36.49,35.99,36.3,717514.0,33.359,33.6263,33.1655,33.4512,717514.0
2019-10-10 09:40:00,36.32,36.39,36.21,36.37,286780.0,33.4696,33.5341,33.3683,33.5157,286780.0
2019-10-10 09:50:00,36.39,36.58,36.36,36.43,532059.0,33.5341,33.7092,33.5065,33.571,532059.0
2019-10-10 10:00:00,36.44,36.54,36.42,36.45,355140.0,33.5802,33.6724,33.5618,33.5894,355140.0
2019-10-10 10:10:00,36.46,36.53,36.3,36.49,465311.0,33.5986,33.6631,33.4512,33.6263,465311.0
2019-10-10 10:20:00,36.5,36.52,36.3,36.4,195713.0,33.6355,33.6539,33.4512,33.5433,195713.0
2019-10-10 10:30:00,36.4,36.41,36.3,36.33,243385.0,33.5433,33.5526,33.4512,33.4788,243385.0
2019-10-10 10:40:00,36.33,36.39,36.29,36.33,134181.0,33.4788,33.5341,33.442,33.4788,134181.0
2019-10-10 10:50:00,36.33,36.41,36.28,36.39,291298.0,33.4788,33.5526,33.4328,33.5341,291298.0
2019-10-10 11:00:00,36.39,36.43,36.33,36.38,315432.0,33.5341,33.571,33.4788,33.5249,315432.0
2019-10-10 11:10:00,36.38,36.43,36.33,36.39,187934.0,33.5249,33.571,33.4788,33.5341,187934.0
2019-10-10 11:20:00,36.39,36.41,36.29,36.33,258082.0,33.5341,33.5526,33.442,33.4788,258082.0
2019-10-10 11:30:00,36.33,36.34,36.27,36.29,225071.0,33.4788,33.4881,33.4236,33.442,225071.0
2019-10-10 11:40:00,36.29,36.31,36.26,36.29,139930.0,33.442,33.4604,33.4143,33.442,139930.0
2019-10-10 11:50:00,36.29,36.31,36.23,36.26,346171.0,33.442,33.4604,33.3867,33.4143,346171.0
2019-10-10 12:00:00,36.26,36.28,36.15,36.21,229113.0,33.4143,33.4328,33.313,33.3683,229113.0
2019-10-10 12:10:00,36.21,36.24,36.15,36.18,189352.0,33.3683,33.3959,33.313,33.3406,189352.0
2019-10-10 12:20:00,36.18,36.25,36.16,36.17,125883.0,33.3406,33.4051,33.3222,33.3314,125883.0
2019-10-10 12:30:00,36.17,36.18,36.07,36.12,188973.0,33.3314,33.3406,33.2392,33.2853,188973.0
2019-10-10 12:40:00,36.11,36.21,36.1,36.18,116062.0,33.2761,33.3683,33.2669,33.3406,116062.0
2019-10-10 12:50:00,36.18,36.24,36.15,36.23,119630.0,33.3406,33.3959,33.313,33.3867,119630.0
2019-10-10 13:00:00,36.23,36.23,36.15,36.17,135707.0,33.3867,33.3867,33.313,33.3314,135707.0
2019-10-10 13:10:00,36.16,36.18,36.11,36.15,240309.0,33.3222,33.3406,33.2761,33.313,240309.0
2019-10-10 13:20:00,36.15,36.23,36.15,36.2,234521.0,33.313,33.3867,33.313,33.359,234521.0
2019-10-10 13:30:00,36.2,36.21,36.14,36.19,125668.0,33.359,33.3683,33.3038,33.3498,125668.0
2019-10-10 13:40:00,36.19,36.21,36.15,36.19,74586.0,33.3498,33.3683,33.313,33.3498,74586.0
2019-10-10 13:50:00,36.19,36.24,36.17,36.2,76835.0,33.3498,33.3959,33.3314,33.359,76835.0
2019-10-10 14:00:00,36.2,36.2,36.03,36.08,278160.0,33.359,33.359,33.2024,33.2485,278160.0
2019-10-10 14:10:00,36.08,36.23,36.06,36.2,146699.0,33.2485,33.3867,33.23,33.359,146699.0
2019-10-10 14:20:00,36.21,36.25,36.16,36.19,95587.0,33.3683,33.4051,33.3222,33.3498,95587.0
2019-10-10 14:30:00,36.19,36.23,36.15,36.19,151174.0,33.3498,33.3867,33.313,33.3498,151174.0
2019-10-10 14:40:00,36.18,36.22,36.14,36.2,143950.0,33.3406,33.3775,33.3038,33.359,143950.0
2019-10-10 14:50:00,36.21,36.24,36.17,36.22,116243.0,33.3683,33.3959,33.3314,33.3775,116243.0
2019-10-10 15:00:00,36.22,36.26,36.18,36.23,152001.0,33.3775,33.4143,33.3406,33.3867,152001.0
2019-10-10 15:10:00,36.23,36.26,36.18,36.23,173657.0,33.3867,33.4143,33.3406,33.3867,173657.0
2019-10-10 15:20:00,36.23,36.25,36.18,36.24,143173.0,33.3867,33.4051,33.3406,33.3959,143173.0
2019-10-10 15:30:00,36.25,36.25,36.12,36.14,263573.0,33.4051,33.4051,33.2853,33.3038,263573.0
2019-10-10 15:40:00,36.13,36.24,36.13,36.22,253995.0,33.2945,33.3959,33.2945,33.3775,253995.0
2019-10-10 15:50:00,36.22,36.24,36.13,36.16,1210269.0,33.3775,33.3959,33.2945,33.3222,1210269.0
2019-10-11 09:30:00,36.99,37.07,36.82,36.93,521919.0,34.087,34.1608,33.9304,34.0318,521919.0
2019-10-11 09:40:00,36.93,37.03,36.83,36.93,244991.0,34.0318,34.1239,33.9396,34.0318,244991.0
2019-10-11 09:50:00,36.93,37.15,36.86,37.12,291372.0,34.0318,34.2345,33.9672,34.2068,291372.0
2019-10-11 10:00:00,37.13,37.21,37.04,37.07,266942.0,34.2161,34.2898,34.1331,34.1608,266942.0
2019-10-11 10:10:00,37.08,37.1,36.9,36.95,191714.0,34.17,34.1884,34.0041,34.0502,191714.0
2019-10-11 10:20:00,36.96,37.12,36.96,37.04,170426.0,34.0594,34.2068,34.0594,34.1331,170426.0
2019-10-11 10:30:00,37.05,37.05,36.89,37.01,215224.0,34.1423,34.1423,33.9949,34.1055,215224.0
2019-10-11 10:40:00,37.02,37.07,36.98,37.05,106996.0,34.1147,34.1608,34.0778,34.1423,106996.0
2019-10-11 10:50:00,37.05,37.12,37.04,37.09,137085.0,34.1423,34.2068,34.1331,34.1792,137085.0
2019-10-11 11:00:00,37.09,37.19,37.03,37.13,253773.0,34.1792,34.2714,34.1239,34.2161,253773.0
2019-10-11 11:10:00,37.13,37.19,37.06,37.16,441205.0,34.2161,34.2714,34.1516,34.2437,441205.0
2019-10-11 11:20:00,37.16,37.2,37.12,37.14,113736.0,34.2437,34.2806,34.2068,34.2253,113736.0
2019-10-11 11:30:00,37.14,37.22,37.11,37.15,200138.0,34.2253,34.299,34.1976,34.2345,200138.0
2019-10-11 11:40:00,37.16,37.17,37.0,37.04,221146.0,34.2437,34.2529,34.0963,34.1331,221146.0
2019-10-11 11:50:00,37.04,37.14,37.02,37.12,81559.0,34.1331,34.2253,34.1147,34.2068,81559.0
2019-10-11 12:00:00,37.12,37.15,37.06,37.09,230323.0,34.2068,34.2345,34.1516,34.1792,230323.0
2019-10-11 12:10:00,37.09,37.18,37.06,37.18,122787.0,34.1792,34.2621,34.1516,34.2621,122787.0
2019-10-11 12:20:00,37.18,37.28,37.16,37.26,178057.0,34.2621,34.3543,34.2437,34.3359,178057.0
2019-10-11 12:30:00,37.26,37.31,37.1,37.25,263200.0,34.3359,34.3819,34.1884,34.3266,263200.0
2019-10-11 12:40:00,37.24,37.26,37.19,37.25,113020.0,34.3174,34.3359,34.2714,34.3266,113020.0
2019-10-11 12:50:00,37.25,37.39,37.24,37.32,141162.0,34.3266,34.4557,34.3174,34.3911,141162.0
2019-10-11 13:00:00,37.32,37.36,37.29,37.29,127519.0,34.3911,34.428,34.3635,34.3635,127519.0
2019-10-11 13:10:00,37.29,37.3,37.25,37.29,99344.0,34.3635,34.3727,34.3266,34.3635,99344.0
2019-10-11 13:20:00,37.29,37.42,37.27,37.33,225682.0,34.3635,34.4833,34.3451,34.4004,225682.0
2019-10-11 13:30:00,37.34,37.39,37.31,37.35,104545.0,34.4096,34.4557,34.3819,34.4188,104545.0
2019-10-11 13:40:00,37.35,37.42,37.35,37.42,120721.0,34.4188,34.4833,34.4188,34.4833,120721.0
2019-10-11 13:50:00,37.41,37.45,37.35,37.38,177760.0,34.4741,34.5109,34.4188,34.4464,177760.0
2019-10-11 14:00:00,37.38,37.5,37.35,37.5,265743.0,34.4464,34.557,34.4188,34.557,265743.0
2019-10-11 14:10:00,37.5,37.51,37.43,37.47,169902.0,34.557,34.5662,34.4925,34.5294,169902.0
2019-10-11 14:20:00,37.47,37.55,37.46,37.54,90376.0,34.5294,34.6031,34.5202,34.5939,90376.0
2019-10-11 14:30:00,37.54,37.61,37.52,37.59,179561.0,34.5939,34.6584,34.5755,34.64,179561.0
2019-10-11 14:40:00,37.59,37.62,37.56,37.56,191287.0,34.64,34.6676,34.6123,34.6123,191287.0
2019-10-11 14:50:00,37.56,37.62,37.52,37.56,230492.0,34.6123,34.6676,34.5755,34.6123,230492.0
2019-10-11 15:00:00,37.55,37.57,37.5,37.57,157266.0,34.6031,34.6215,34.557,34.6215,157266.0
2019-10-11 15:10:00,37.56,37.58,37.51,37.52,200192.0,34.6123,34.6307,34.5662,34.5755,200192.0
2019-10-11 15:20:00,37.52,37.61,37.51,37.59,274840.0,34.5755,34.6584,34.5662,34.64,274840.0
2019-10-11 15:30:00,37.6,37.66,37.53,37.65,460548.0,34.6492,34.7045,34.5847,34.6953,460548.0
2019-10-11 15:40:00,37.66,37.71,37.42,37.46,590308.0,34.7045,34.7505,34.4833,34.5202,590308.0
2019-10-11 15:50:00,37.45,37.5,37.28,37.28,974091.0,34.5109,34.557,34.3543,34.3543,974091.0
2019-10-14 09:30:00,37.03,37.41,37.03,37.18,365541.0,34.1239,34.4741,34.1239,34.2621,365541.0
2019-10-14 09:40:00,37.18,37.48,37.15,37.48,170989.0,34.2621,34.5386,34.2345,34.5386,170989.0
2019-10-14 09:50:00,37.48,37.55,37.38,37.52,237791.0,34.5386,34.6031,34.4464,34.5755,237791.0
2019-10-14 10:00:00,37.51,37.61,37.41,37.49,188756.0,34.5662,34.6584,34.4741,34.5478,188756.0
2019-10-14 10:10:00,37.49,37.58,37.44,37.47,172391.0,34.5478,34.6307,34.5017,34.5294,172391.0
2019-10-14 10:20:00,37.47,37.52,37.38,37.43,149321.0,34.5294,34.5755,34.4464,34.4925,149321.0
2019-10-14 10:30:00,37.43,37.51,37.41,37.49,167574.0,34.4925,34.5662,34.4741,34.5478,167574.0
2019-10-14 10:40:00,37.49,37.7,37.49,37.68,295271.0,34.5478,34.7413,34.5478,34.7229,295271.0
2019-10-14 10:50:00,37.68,37.74,37.65,37.68,245725.0,34.7229,34.7782,34.6953,34.7229,245725.0
2019-10-14 11:00:00,37.68,37.73,37.55,37.55,182054.0,34.7229,34.769,34.6031,34.6031,182054.0
2019-10-14 11:10:00,37.55,37.59,37.51,37.52,124231.0,34.6031,34.64,34.5662,34.5755,124231.0
2019-10-14 11:20:00,37.52,37.66,37.49,37.59,152112.0,34.5755,34.7045,34.5478,34.64,152112.0
2019-10-14 11:30:00,37.6,37.63,37.48,37.53,107729.0,34.6492,34.6768,34.5386,34.5847,107729.0
2019-10-14 11:40:00,37.53,37.61,37.52,37.56,97660.0,34.5847,34.6584,34.5755,34.6123,97660.0
2019-10-14 11:50:00,37.57,37.62,37.55,37.6,146262.0,34.6215,34.6676,34.6031,34.6492,146262.0
2019-10-14 12:00:00,37.6,37.8,37.6,37.71,154047.0,34.6492,34.8335,34.6492,34.7505,154047.0
2019-10-14 12:10:00,37.7,37.78,37.67,37.73,86205.0,34.7413,34.815,34.7137,34.769,86205.0
2019-10-14 12:20:00,37.74,37.79,37.7,37.77,107594.0,34.7782,34.8243,34.7413,34.8058,107594.0
2019-10-14 12:30:00,37.77,37.78,37.69,37.72,126647.0,34.8058,34.815,34.7321,34.7598,126647.0
2019-10-14 12:40:00,37.72,37.75,37.69,37.71,89382.0,34.7598,34.7874,34.7321,34.7505,89382.0
2019-10-14 12:50:00,37.72,37.72,37.66,37.69,64797.0,34.7598,34.7598,34.7045,34.7321,64797.0
2019-10-14 13:00:00,37.68,37.71,37.65,37.65,61558.0,34.7229,34.7505,34.6953,34.6953,61558.0
2019-10-14 13:10:00,37.65,37.66,37.62,37.63,75917.0,34.6953,34.7045,34.6676,34.6768,75917.0
2019-10-14 13:20:00,37.63,37.68,37.6,37.66,159537.0,34.6768,34.7229,34.6492,34.7045,159537.0
2019-10-14 13:30:00,37.66,37.67,37.61,37.63,71333.0,34.7045,34.7137,34.6584,34.6768,71333.0
2019-10-14 13:40:00,37.63,37.64,37.61,37.64,82051.0,34.6768,34.686,34.6584,34.686,82051.0
2019-10-14 13:50:00,37.64,37.74,37.63,37.74,133964.0,34.686,34.7782,34.6768,34.7782,133964.0
2019-10-14 14:00:00,37.73,37.81,37.68,37.8,189242.0,34.769,34.8427,34.7229,34.8335,189242.0
2019-10-14 14:10:00,37.8,37.83,37.69,37.69,135513.0,34.8335,34.8611,34.7321,34.7321,135513.0
2019-10-14 14:20:00,37.69,37.71,37.67,37.69,80106.0,34.7321,34.7505,34.7137,34.7321,80106.0
2019-10-14 14:30:00,37.69,37.72,37.68,37.7,96314.0,34.7321,34.7598,34.7229,34.7413,96314.0
2019-10-14 14:40:00,37.7,37.76,37.66,37.66,147487.0,34.7413,34.7966,34.7045,34.7045,147487.0
2019-10-14 14:50:00,37.67,37.7,37.65,37.66,96769.0,34.7137,34.7413,34.6953,34.7045,96769.0
2019-10-14 15:00:00,37.66,37.68,37.61,37.66,106304.0,34.7045,34.7229,34.6584,34.7045,106304.0
2019-10-14 15:10:00,37.66,37.7,37.66,37.69,121968.0,34.7045,34.7413,34.7045,34.7321,121968.0
2019-10-14 15:20:00,37.69,37.74,37.66,37.73,171852.0,34.7321,34.7782,34.7045,34.769,171852.0
2019-10-14 15:30:00,37.74,37.75,37.63,37.72,341909.0,34.7782,34.7874,34.6768,34.7598,341909.0
2019-10-14 15:40:00,37.72,37.73,37.67,37.7,332931.0,34.7598,34.769,34.7137,34.7413,332931.0
2019-10-14 15:50:00,37.69,37.79,37.68,37.75,747798.0,34.7321,34.8243,34.7229,34.7874,747798.0
2019-10-15 09:30:00,38.97,39.25,38.27,38.67,979821.0,35.9117,36.1697,35.2666,35.6352,979821.0
2019-10-15 09:40:00,38.67,39.17,38.63,39.12,639661.0,35.6352,36.096,35.5983,36.0499,639661.0
2019-10-15 09:50:00,39.15,39.29,38.97,39.16,524927.0,36.0775,36.2065,35.9117,36.0867,524927.0
2019-10-15 10:00:00,39.16,39.24,38.98,39.14,275700.0,36.0867,36.1605,35.9209,36.0683,275700.0
2019-10-15 10:10:00,39.15,39.57,39.15,39.49,334098.0,36.0775,36.4646,36.0775,36.3908,334098.0
2019-10-15 10:20:00,39.5,39.62,39.38,39.59,293524.0,36.4001,36.5106,36.2895,36.483,293524.0
2019-10-15 10:30:00,39.6,39.85,39.58,39.83,290747.0,36.4922,36.7226,36.4738,36.7042,290747.0
2019-10-15 10:40:00,39.85,39.97,39.79,39.9,280600.0,36.7226,36.8332,36.6673,36.7687,280600.0
2019-10-15 10:50:00,39.9,39.9,39.7,39.73,288578.0,36.7687,36.7687,36.5844,36.612,288578.0
2019-10-15 11:00:00,39.73,39.89,39.71,39.86,269025.0,36.612,36.7595,36.5936,36.7318,269025.0
2019-10-15 11:10:00,39.87,39.9,39.71,39.82,278129.0,36.741,36.7687,36.5936,36.6949,278129.0
2019-10-15 11:20:00,39.82,39.92,39.78,39.84,247526.0,36.6949,36.7871,36.6581,36.7134,247526.0
2019-10-15 11:30:00,39.84,39.92,39.8,39.87,285432.0,36.7134,36.7871,36.6765,36.741,285432.0
2019-10-15 11:40:00,39.87,39.88,39.79,39.82,126513.0,36.741,36.7502,36.6673,36.6949,126513.0
2019-10-15 11:50:00,39.82,39.87,39.73,39.84,127606.0,36.6949,36.741,36.612,36.7134,127606.0
2019-10-15 12:00:00,39.83,39.85,39.74,39.77,88205.0,36.7042,36.7226,36.6212,36.6489,88205.0
2019-10-15 12:10:00,39.76,39.88,39.76,39.85,135141.0,36.6397,36.7502,36.6397,36.7226,135141.0
2019-10-15 12:20:00,39.86,39.88,39.8,39.86,173822.0,36.7318,36.7502,36.6765,36.7318,173822.0
2019-10-15 12:30:00,39.86,39.92,39.79,39.79,195726.0,36.7318,36.7871,36.6673,36.6673,195726.0
2019-10-15 12:40:00,39.8,39.83,39.66,39.66,186568.0,36.6765,36.7042,36.5475,36.5475,186568.0
2019-10-15 12:50:00,39.67,39.77,39.66,39.77,98776.0,36.5567,36.6489,36.5475,36.6489,98776.0
2019-10-15 13:00:00,39.76,39.79,39.68,39.78,103013.0,36.6397,36.6673,36.5659,36.6581,103013.0
2019-10-15 13:10:00,39.78,39.83,39.75,39.77,83810.0,36.6581,36.7042,36.6304,36.6489,83810.0
2019-10-15 13:20:00,39.78,39.79,39.68,39.71,84436.0,36.6581,36.6673,36.5659,36.5936,84436.0
2019-10-15 13:30:00,39.71,39.78,39.69,39.77,82174.0,36.5936,36.6581,36.5752,36.6489,82174.0
2019-10-15 13:40:00,39.76,39.89,39.75,39.89,224759.0,36.6397,36.7595,36.6304,36.7595,224759.0
2019-10-15 13:50:00,39.89,39.98,39.87,39.94,274657.0,36.7595,36.8424,36.741,36.8055,274657.0
2019-10-15 14:00:00,39.94,40.0,39.84,39.98,197130.0,36.8055,36.8608,36.7134,36.8424,197130.0
2019-10-15 14:10:00,39.98,40.23,39.97,40.14,277126.0,36.8424,37.0728,36.8332,36.9898,277126.0
2019-10-15 14:20:00,40.14,40.19,40.05,40.11,186643.0,36.9898,37.0359,36.9069,36.9622,186643.0
2019-10-15 14:30:00,40.11,40.11,39.94,39.94,255931.0,36.9622,36.9622,36.8055,36.8055,255931.0
2019-10-15 14:40:00,39.93,39.99,39.89,39.93,135400.0,36.7963,36.8516,36.7595,36.7963,135400.0
2019-10-15 14:50:00,39.93,39.97,39.88,39.9,146778.0,36.7963,36.8332,36.7502,36.7687,146778.0
2019-10-15 15:00:00,39.9,39.91,39.77,39.81,138243.0,36.7687,36.7779,36.6489,36.6857,138243.0
2019-10-15 15:10:00,39.8,39.94,39.74,39.92,161156.0,36.6765,36.8055,36.6212,36.7871,161156.0
2019-10-15 15:20:00,39.92,39.93,39.82,39.83,190215.0,36.7871,36.7963,36.6949,36.7042,190215.0
2019-10-15 15:30:00,39.83,39.89,39.77,39.77,292134.0,36.7042,36.7595,36.6489,36.6489,292134.0
2019-10-15 15:40:00,39.77,39.85,39.71,39.74,446171.0,36.6489,36.7226,36.5936,36.6212,446171.0
2019-10-15 15:50:00,39.74,39.82,39.67,39.74,1066227.0,36.6212,36.6949,36.5567,36.6212,1066227.0
2019-10-16 09:30:00,38.68,39.48,38.67,39.35,629854.0,35.6444,36.3816,35.6352,36.2618,629854.0
2019-10-16 09:40:00,39.35,39.57,39.27,39.27,443346.0,36.2618,36.4646,36.1881,36.1881,443346.0
2019-10-16 09:50:00,39.28,39.54,39.2,39.27,327728.0,36.1973,36.4369,36.1236,36.1881,327728.0
2019-10-16 10:00:00,39.27,39.35,39.06,39.18,335089.0,36.1881,36.2618,35.9946,36.1052,335089.0
2019-10-16 10:10:00,39.18,39.32,39.14,39.31,276627.0,36.1052,36.2342,36.0683,36.225,276627.0
2019-10-16 10:20:00,39.32,39.44,39.2,39.34,305543.0,36.2342,36.3448,36.1236,36.2526,305543.0
2019-10-16 10:30:00,39.34,39.44,39.24,39.24,241321.0,36.2526,36.3448,36.1605,36.1605,241321.0
2019-10-16 10:40:00,39.25,39.25,39.07,39.09,294854.0,36.1697,36.1697,36.0038,36.0222,294854.0
2019-10-16 10:50:00,39.1,39.3,39.09,39.23,253286.0,36.0315,36.2158,36.0222,36.1513,253286.0
2019-10-16 11:00:00,39.22,39.27,39.16,39.22,350277.0,36.142,36.1881,36.0867,36.142,350277.0
2019-10-16 11:10:00,39.22,39.22,39.03,39.03,272422.0,36.142,36.142,35.9669,35.9669,272422.0
2019-10-16 11:20:00,39.04,39.04,38.85,38.87,384249.0,35.9762,35.9762,35.8011,35.8195,384249.0
2019-10-16 11:30:00,38.87,38.87,38.71,38.79,554752.0,35.8195,35.8195,35.6721,35.7458,554752.0
2019-10-16 11:40:00,38.78,39.07,38.78,39.01,300888.0,35.7366,36.0038,35.7366,35.9485,300888.0
2019-10-16 11:50:00,39.0,39.01,38.95,38.98,153200.0,35.9393,35.9485,35.8932,35.9209,153200.0
2019-10-16 12:00:00,38.98,39.07,38.98,39.06,274394.0,35.9209,36.0038,35.9209,35.9946,274394.0
2019-10-16 12:10:00,39.06,39.07,39.01,39.05,143465.0,35.9946,36.0038,35.9485,35.9854,143465.0
2019-10-16 12:20:00,39.04,39.07,39.0,39.07,133991.0,35.9762,36.0038,35.9393,36.0038,133991.0
2019-10-16 12:30:00,39.06,39.06,39.01,39.02,118016.0,35.9946,35.9946,35.9485,35.9577,118016.0
2019-10-16 12:40:00,39.01,39.03,38.87,38.9,138908.0,35.9485,35.9669,35.8195,35.8472,138908.0
2019-10-16 12:50:00,38.9,38.91,38.82,38.84,107054.0,35.8472,35.8564,35.7734,35.7919,107054.0
2019-10-16 13:00:00,38.83,39.0,38.83,38.97,136876.0,35.7826,35.9393,35.7826,35.9117,136876.0
2019-10-16 13:10:00,38.97,39.04,38.95,38.96,141845.0,35.9117,35.9762,35.8932,35.9024,141845.0
2019-10-16 13:20:00,38.97,39.05,38.95,39.02,145210.0,35.9117,35.9854,35.8932,35.9577,145210.0
2019-10-16 13:30:00,39.02,39.07,39.01,39.05,142910.0,35.9577,36.0038,35.9485,35.9854,142910.0
2019-10-16 13:40:00,39.05,39.06,38.95,39.01,158362.0,35.9854,35.9946,35.8932,35.9485,158362.0
2019-10-16 13:50:00,39.01,39.02,38.95,39.01,143984.0,35.9485,35.9577,35.8932,35.9485,143984.0
2019-10-16 14:00:00,39.01,39.04,38.97,38.99,172360.0,35.9485,35.9762,35.9117,35.9301,172360.0
2019-10-16 14:10:00,39.0,39.05,38.98,39.03,147040.0,35.9393,35.9854,35.9209,35.9669,147040.0
2019-10-16 14:20:00,39.04,39.05,38.99,39.04,165875.0,35.9762,35.9854,35.9301,35.9762,165875.0
2019-10-16 14:30:00,39.04,39.1,39.01,39.07,189440.0,35.9762,36.0315,35.9485,36.0038,189440.0
2019-10-16 14:40:00,39.07,39.1,39.06,39.09,167522.0,36.0038,36.0315,35.9946,36.0222,167522.0
2019-10-16 14:50:00,39.09,39.11,39.03,39.07,181458.0,36.0222,36.0407,35.9669,36.0038,181458.0
2019-10-16 15:00:00,39.07,39.2,39.05,39.2,297670.0,36.0038,36.1236,35.9854,36.1236,297670.0
2019-10-16 15:10:00,39.2,39.23,39.1,39.15,258679.0,36.1236,36.1513,36.0315,36.0775,258679.0
2019-10-16 15:20:00,39.15,39.19,39.14,39.16,233954.0,36.0775,36.1144,36.0683,36.0867,233954.0
2019-10-16 15:30:00,39.16,39.23,39.15,39.2,422334.0,36.0867,36.1513,36.0775,36.1236,422334.0
2019-10-16 15:40:00,39.2,39.22,39.1,39.14,475947.0,36.1236,36.142,36.0315,36.0683,475947.0
2019-10-16 15:50:00,39.13,39.17,39.01,39.03,1478730.0,36.0591,36.096,35.9485,35.9669,1478730.0
2019-10-17 09:30:00,39.56,39.57,39.2,39.37,165008.0,36.4554,36.4646,36.1236,36.2803,165008.0
2019-10-17 09:40:00,39.37,39.54,39.3,39.53,99600.0,36.2803,36.4369,36.2158,36.4277,99600.0
2019-10-17 09:50:00,39.55,39.65,39.51,39.56,124032.0,36.4461,36.5383,36.4093,36.4554,124032.0
2019-10-17 10:00:00,39.55,39.66,39.5,39.66,115811.0,36.4461,36.5475,36.4001,36.5475,115811.0
2019-10-17 10:10:00,39.67,39.71,39.6,39.63,86956.0,36.5567,36.5936,36.4922,36.5199,86956.0
2019-10-17 10:20:00,39.63,39.73,39.59,39.64,73723.0,36.5199,36.612,36.483,36.5291,73723.0
2019-10-17 10:30:00,39.63,39.64,39.52,39.55,75279.0,36.5199,36.5291,36.4185,36.4461,75279.0
2019-10-17 10:40:00,39.55,39.55,39.42,39.45,104093.0,36.4461,36.4461,36.3263,36.354,104093.0
2019-10-17 10:50:00,39.45,39.53,39.45,39.48,54302.0,36.354,36.4277,36.354,36.3816,54302.0
2019-10-17 11:00:00,39.48,39.54,39.39,39.51,114461.0,36.3816,36.4369,36.2987,36.4093,114461.0
2019-10-17 11:10:00,39.51,39.6,39.5,39.59,115461.0,36.4093,36.4922,36.4001,36.483,115461.0
2019-10-17 11:20:00,39.58,39.6,39.49,39.52,138177.0,36.4738,36.4922,36.3908,36.4185,138177.0
2019-10-17 11:30:00,39.52,39.55,39.47,39.54,53418.0,36.4185,36.4461,36.3724,36.4369,53418.0
2019-10-17 11:40:00,39.53,39.62,39.53,39.56,170268.0,36.4277,36.5106,36.4277,36.4554,170268.0
2019-10-17 11:50:00,39.56,39.58,39.48,39.51,59986.0,36.4554,36.4738,36.3816,36.4093,59986.0
2019-10-17 12:00:00,39.51,39.51,39.39,39.43,101379.0,36.4093,36.4093,36.2987,36.3356,101379.0
2019-10-17 12:10:00,39.43,39.48,39.41,39.44,93051.0,36.3356,36.3816,36.3171,36.3448,93051.0
2019-10-17 12:20:00,39.44,39.47,39.39,39.47,212993.0,36.3448,36.3724,36.2987,36.3724,212993.0
2019-10-17 12:30:00,39.47,39.53,39.44,39.52,174644.0,36.3724,36.4277,36.3448,36.4185,174644.0
2019-10-17 12:40:00,39.53,39.54,39.49,39.52,156335.0,36.4277,36.4369,36.3908,36.4185,156335.0
2019-10-17 12:50:00,39.53,39.54,39.5,39.52,82989.0,36.4277,36.4369,36.4001,36.4185,82989.0
2019-10-17 13:00:00,39.52,39.54,39.46,39.47,56418.0,36.4185,36.4369,36.3632,36.3724,56418.0
2019-10-17 13:10:00,39.47,39.48,39.39,39.44,64904.0,36.3724,36.3816,36.2987,36.3448,64904.0
2019-10-17 13:20:00,39.43,39.43,39.36,39.38,58594.0,36.3356,36.3356,36.2711,36.2895,58594.0
2019-10-17 13:30:00,39.38,39.41,39.37,39.41,52842.0,36.2895,36.3171,36.2803,36.3171,52842.0
2019-10-17 13:40:00,39.41,39.5,39.4,39.46,92473.0,36.3171,36.4001,36.3079,36.3632,92473.0
2019-10-17 13:50:00,39.45,39.51,39.45,39.45,99618.0,36.354,36.4093,36.354,36.354,99618.0
2019-10-17 14:00:00,39.46,39.46,39.35,39.38,107590.0,36.3632,36.3632,36.2618,36.2895,107590.0
2019-10-17 14:10:00,39.37,39.38,39.3,39.37,152267.0,36.2803,36.2895,36.2158,36.2803,152267.0
2019-10-17 14:20:00,39.36,39.42,39.32,39.42,68433.0,36.2711,36.3263,36.2342,36.3263,68433.0
2019-10-17 14:30:00,39.41,39.41,39.29,39.33,142857.0,36.3171,36.3171,36.2065,36.2434,142857.0
2019-10-17 14:40:00,39.33,39.41,39.32,39.4,183991.0,36.2434,36.3171,36.2342,36.3079,183991.0
2019-10-17 14:50:00,39.41,39.46,39.39,39.45,103659.0,36.3171,36.3632,36.2987,36.354,103659.0
2019-10-17 15:00:00,39.45,39.47,39.39,39.4,200156.0,36.354,36.3724,36.2987,36.3079,200156.0
2019-10-17 15:10:00,39.4,39.45,39.33,39.36,184437.0,36.3079,36.354,36.2434,36.2711,184437.0
2019-10-17 15:20:00,39.36,39.37,39.29,39.35,157284.0,36.2711,36.2803,36.2065,36.2618,157284.0
2019-10-17 15:30:00,39.34,39.37,39.3,39.32,190383.0,36.2526,36.2803,36.2158,36.2342,190383.0
2019-10-17 15:40:00,39.32,39.41,39.29,39.37,209750.0,36.2342,36.3171,36.2065,36.2803,209750.0
2019-10-17 15:50:00,39.37,39.46,39.35,39.45,827611.0,36.2803,36.3632,36.2618,36.354,827611.0
2019-10-18 09:30:00,39.43,39.79,39.43,39.57,638833.0,36.3356,36.6673,36.3356,36.4646,638833.0
2019-10-18 09:40:00,39.58,39.67,39.44,39.66,189466.0,36.4738,36.5567,36.3448,36.5475,189466.0
2019-10-18 09:50:00,39.66,39.75,39.58,39.75,146926.0,36.5475,36.6304,36.4738,36.6304,146926.0
2019-10-18 10:00:00,39.75,39.83,39.6,39.79,238219.0,36.6304,36.7042,36.4922,36.6673,238219.0
2019-10-18 10:10:00,39.79,39.8,39.57,39.61,144381.0,36.6673,36.6765,36.4646,36.5014,144381.0
2019-10-18 10:20:00,39.61,39.61,39.49,39.53,188639.0,36.5014,36.5014,36.3908,36.4277,188639.0
2019-10-18 10:30:00,39.54,39.57,39.46,39.52,133926.0,36.4369,36.4646,36.3632,36.4185,133926.0
2019-10-18 10:40:00,39.51,39.61,39.48,39.6,80543.0,36.4093,36.5014,36.3816,36.4922,80543.0
2019-10-18 10:50:00,39.6,39.68,39.59,39.66,109176.0,36.4922,36.5659,36.483,36.5475,109176.0
2019-10-18 11:00:00,39.66,39.73,39.65,39.7,79930.0,36.5475,36.612,36.5383,36.5844,79930.0
2019-10-18 11:10:00,39.69,39.85,39.67,39.83,115428.0,36.5752,36.7226,36.5567,36.7042,115428.0
2019-10-18 11:20:00,39.82,39.96,39.8,39.84,188166.0,36.6949,36.824,36.6765,36.7134,188166.0
2019-10-18 11:30:00,39.85,39.92,39.81,39.91,154073.0,36.7226,36.7871,36.6857,36.7779,154073.0
2019-10-18 11:40:00,39.92,40.04,39.89,39.98,293200.0,36.7871,36.8977,36.7595,36.8424,293200.0
2019-10-18 11:50:00,39.98,40.0,39.86,39.86,94945.0,36.8424,36.8608,36.7318,36.7318,94945.0
2019-10-18 12:00:00,39.87,39.92,39.84,39.89,80516.0,36.741,36.7871,36.7134,36.7595,80516.0
2019-10-18 12:10:00,39.88,39.9,39.77,39.78,74825.0,36.7502,36.7687,36.6489,36.6581,74825.0
2019-10-18 12:20:00,39.77,39.79,39.71,39.73,96394.0,36.6489,36.6673,36.5936,36.612,96394.0
2019-10-18 12:30:00,39.73,39.77,39.69,39.7,75469.0,36.612,36.6489,36.5752,36.5844,75469.0
2019-10-18 12:40:00,39.7,39.74,39.65,39.73,87769.0,36.5844,36.6212,36.5383,36.612,87769.0
2019-10-18 12:50:00,39.72,39.83,39.72,39.82,94401.0,36.6028,36.7042,36.6028,36.6949,94401.0
2019-10-18 13:00:00,39.81,39.89,39.81,39.86,65337.0,36.6857,36.7595,36.6857,36.7318,65337.0
2019-10-18 13:10:00,39.85,39.99,39.84,39.98,92188.0,36.7226,36.8516,36.7134,36.8424,92188.0
2019-10-18 13:20:00,39.99,40.01,39.94,39.97,124684.0,36.8516,36.87,36.8055,36.8332,124684.0
2019-10-18 13:30:00,39.97,40.01,39.94,39.96,128810.0,36.8332,36.87,36.8055,36.824,128810.0
2019-10-18 13:40:00,39.95,40.02,39.95,40.02,54499.0,36.8147,36.8793,36.8147,36.8793,54499.0
2019-10-18 13:50:00,40.02,40.05,39.97,39.98,82389.0,36.8793,36.9069,36.8332,36.8424,82389.0
2019-10-18 14:00:00,39.98,40.01,39.95,40.0,274702.0,36.8424,36.87,36.8147,36.8608,274702.0
2019-10-18 14:10:00,40.0,40.01,39.89,39.9,120605.0,36.8608,36.87,36.7595,36.7687,120605.0
2019-10-18 14:20:00,39.9,39.95,39.88,39.94,115879.0,36.7687,36.8147,36.7502,36.8055,115879.0
2019-10-18 14:30:00,39.94,39.94,39.85,39.87,41743.0,36.8055,36.8055,36.7226,36.741,41743.0
2019-10-18 14:40:00,39.87,39.92,39.84,39.91,97993.0,36.741,36.7871,36.7134,36.7779,97993.0
2019-10-18 14:50:00,39.91,39.93,39.88,39.89,48544.0,36.7779,36.7963,36.7502,36.7595,48544.0
2019-10-18 15:00:00,39.89,39.98,39.88,39.96,86744.0,36.7595,36.8424,36.7502,36.824,86744.0
2019-10-18 15:10:00,39.96,40.0,39.94,40.0,113403.0,36.824,36.8608,36.8055,36.8608,113403.0
2019-10-18 15:20:00,40.0,40.01,39.95,39.95,151754.0,36.8608,36.87,36.8147,36.8147,151754.0
2019-10-18 15:30:00,39.96,40.0,39.95,39.96,162421.0,36.824,36.8608,36.8147,36.824,162421.0
2019-10-18 15:40:00,39.96,40.05,39.95,40.02,347267.0,36.824,36.9069,36.8147,36.8793,347267.0
2019-10-18 15:50:00,40.03,40.05,39.94,39.95,829349.0,36.8885,36.9069,36.8055,36.8147,829349.0
2019-10-21 09:30:00,40.53,40.6,40.33,40.53,239993.0,37.3492,37.4137,37.1649,37.3492,239993.0
2019-10-21 09:40:00,40.53,40.55,40.29,40.3,176908.0,37.3492,37.3677,37.1281,37.1373,176908.0
2019-10-21 09:50:00,40.3,40.39,40.23,40.36,140206.0,37.1373,37.2202,37.0728,37.1926,140206.0
2019-10-21 10:00:00,40.36,40.63,40.36,40.52,247834.0,37.1926,37.4414,37.1926,37.34,247834.0
2019-10-21 10:10:00,40.52,40.57,40.46,40.55,127811.0,37.34,37.3861,37.2847,37.3677,127811.0
2019-10-21 10:20:00,40.55,40.6,40.54,40.59,138371.0,37.3677,37.4137,37.3584,37.4045,138371.0
2019-10-21 10:30:00,40.59,40.75,40.57,40.74,216927.0,37.4045,37.552,37.3861,37.5427,216927.0
2019-10-21 10:40:00,40.74,40.85,40.73,40.74,205698.0,37.5427,37.6441,37.5335,37.5427,205698.0
2019-10-21 10:50:00,40.75,40.85,40.74,40.82,226672.0,37.552,37.6441,37.5427,37.6165,226672.0
2019-10-21 11:00:00,40.83,40.91,40.78,40.84,203145.0,37.6257,37.6994,37.5796,37.6349,203145.0
2019-10-21 11:10:00,40.84,40.84,40.72,40.73,80103.0,37.6349,37.6349,37.5243,37.5335,80103.0
2019-10-21 11:20:00,40.73,40.8,40.73,40.79,53517.0,37.5335,37.598,37.5335,37.5888,53517.0
2019-10-21 11:30:00,40.8,40.88,40.78,40.85,61478.0,37.598,37.6718,37.5796,37.6441,61478.0
2019-10-21 11:40:00,40.84,40.91,40.84,40.91,58473.0,37.6349,37.6994,37.6349,37.6994,58473.0
2019-10-21 11:50:00,40.9,40.97,40.9,40.95,68871.0,37.6902,37.7547,37.6902,37.7363,68871.0
2019-10-21 12:00:00,40.95,40.96,40.81,40.85,100689.0,37.7363,37.7455,37.6073,37.6441,100689.0
2019-10-21 12:10:00,40.85,40.86,40.76,40.76,52464.0,37.6441,37.6533,37.5612,37.5612,52464.0
2019-10-21 12:20:00,40.76,40.85,40.76,40.84,88578.0,37.5612,37.6441,37.5612,37.6349,88578.0
2019-10-21 12:30:00,40.84,40.91,40.82,40.85,295500.0,37.6349,37.6994,37.6165,37.6441,295500.0
2019-10-21 12:40:00,40.84,40.85,40.76,40.79,190741.0,37.6349,37.6441,37.5612,37.5888,190741.0
2019-10-21 12:50:00,40.8,40.86,40.79,40.86,36809.0,37.598,37.6533,37.5888,37.6533,36809.0
2019-10-21 13:00:00,40.86,40.92,40.85,40.86,61636.0,37.6533,37.7086,37.6441,37.6533,61636.0
2019-10-21 13:10:00,40.87,40.88,40.85,40.86,41129.0,37.6625,37.6718,37.6441,37.6533,41129.0
2019-10-21 13:20:00,40.86,40.87,40.76,40.79,84738.0,37.6533,37.6625,37.5612,37.5888,84738.0
2019-10-21 13:30:00,40.79,40.79,40.71,40.73,74448.0,37.5888,37.5888,37.5151,37.5335,74448.0
2019-10-21 13:40:00,40.73,40.74,40.69,40.71,62904.0,37.5335,37.5427,37.4967,37.5151,62904.0
2019-10-21 13:50:00,40.71,40.72,40.66,40.69,53893.0,37.5151,37.5243,37.469,37.4967,53893.0
2019-10-21 14:00:00,40.69,40.77,40.68,40.75,58359.0,37.4967,37.5704,37.4875,37.552,58359.0
2019-10-21 14:10:00,40.76,40.78,40.74,40.75,52371.0,37.5612,37.5796,37.5427,37.552,52371.0
2019-10-21 14:20:00,40.76,40.85,40.76,40.84,47704.0,37.5612,37.6441,37.5612,37.6349,47704.0
2019-10-21 14:30:00,40.84,40.9,40.84,40.87,66210.0,37.6349,37.6902,37.6349,37.6625,66210.0
2019-10-21 14:40:00,40.87,40.89,40.84,40.87,93135.0,37.6625,37.681,37.6349,37.6625,93135.0
2019-10-21 14:50:00,40.87,40.92,40.85,40.91,54916.0,37.6625,37.7086,37.6441,37.6994,54916.0
2019-10-21 15:00:00,40.92,40.92,40.86,40.89,57917.0,37.7086,37.7086,37.6533,37.681,57917.0
2019-10-21 15:10:00,40.89,40.91,40.86,40.88,68611.0,37.681,37.6994,37.6533,37.6718,68611.0
2019-10-21 15:20:00,40.88,40.9,40.85,40.89,91455.0,37.6718,37.6902,37.6441,37.681,91455.0
2019-10-21 15:30:00,40.9,40.92,40.88,40.91,144882.0,37.6902,37.7086,37.6718,37.6994,144882.0
2019-10-21 15:40:00,40.9,40.96,40.9,40.96,215886.0,37.6902,37.7455,37.6902,37.7455,215886.0
2019-10-21 15:50:00,40.96,41.01,40.9,40.91,1510232.0,37.7455,37.7916,37.6902,37.6994,1510232.0
2019-10-22 09:30:00,40.89,40.9,40.73,40.8,366548.0,37.681,37.6902,37.5335,37.598,366548.0
2019-10-22 09:40:00,40.79,40.83,40.75,40.77,119926.0,37.5888,37.6257,37.552,37.5704,119926.0
2019-10-22 09:50:00,40.77,40.82,40.64,40.65,116613.0,37.5704,37.6165,37.4506,37.4598,116613.0
2019-10-22 10:00:00,40.65,40.75,40.65,40.73,198615.0,37.4598,37.552,37.4598,37.5335,198615.0
2019-10-22 10:10:00,40.74,40.74,40.68,40.71,121097.0,37.5427,37.5427,37.4875,37.5151,121097.0
2019-10-22 10:20:00,40.71,40.77,40.63,40.77,70819.0,37.5151,37.5704,37.4414,37.5704,70819.0
2019-10-22 10:30:00,40.77,40.81,40.69,40.8,92314.0,37.5704,37.6073,37.4967,37.598,92314.0
2019-10-22 10:40:00,40.8,40.82,40.77,40.78,98031.0,37.598,37.6165,37.5704,37.5796,98031.0
2019-10-22 10:50:00,40.77,40.91,40.77,40.87,81848.0,37.5704,37.6994,37.5704,37.6625,81848.0
2019-10-22 11:00:00,40.87,40.99,40.86,40.9,89346.0,37.6625,37.7731,37.6533,37.6902,89346.0
2019-10-22 11:10:00,40.9,40.96,40.88,40.96,170300.0,37.6902,37.7455,37.6718,37.7455,170300.0
2019-10-22 11:20:00,40.95,41.04,40.92,40.98,122180.0,37.7363,37.8192,37.7086,37.7639,122180.0
2019-10-22 11:30:00,40.98,41.13,40.96,41.12,155873.0,37.7639,37.9021,37.7455,37.8929,155873.0
2019-10-22 11:40:00,41.12,41.16,41.07,41.11,85547.0,37.8929,37.9298,37.8469,37.8837,85547.0
2019-10-22 11:50:00,41.11,41.2,41.1,41.19,61297.0,37.8837,37.9666,37.8745,37.9574,61297.0
2019-10-22 12:00:00,41.19,41.24,41.16,41.23,122758.0,37.9574,38.0035,37.9298,37.9943,122758.0
2019-10-22 12:10:00,41.24,41.31,41.23,41.3,85965.0,38.0035,38.068,37.9943,38.0588,85965.0
2019-10-22 12:20:00,41.3,41.44,41.28,41.42,153898.0,38.0588,38.1878,38.0404,38.1694,153898.0
2019-10-22 12:30:00,41.41,41.43,41.27,41.27,74314.0,38.1602,38.1786,38.0312,38.0312,74314.0
2019-10-22 12:40:00,41.27,41.29,41.23,41.25,80616.0,38.0312,38.0496,37.9943,38.0127,80616.0
2019-10-22 12:50:00,41.25,41.25,41.13,41.13,72354.0,38.0127,38.0127,37.9021,37.9021,72354.0
2019-10-22 13:00:00,41.14,41.15,41.02,41.08,177741.0,37.9114,37.9206,37.8008,37.8561,177741.0
2019-10-22 13:10:00,41.08,41.19,41.05,41.17,202355.0,37.8561,37.9574,37.8284,37.939,202355.0
2019-10-22 13:20:00,41.17,41.3,41.16,41.29,163465.0,37.939,38.0588,37.9298,38.0496,163465.0
2019-10-22 13:30:00,41.29,41.34,41.26,41.34,130439.0,38.0496,38.0957,38.0219,38.0957,130439.0
2019-10-22 13:40:00,41.34,41.43,41.32,41.33,249067.0,38.0957,38.1786,38.0772,38.0864,249067.0
2019-10-22 13:50:00,41.33,41.37,41.3,41.34,124257.0,38.0864,38.1233,38.0588,38.0957,124257.0
2019-10-22 14:00:00,41.34,41.37,41.32,41.33,88701.0,38.0957,38.1233,38.0772,38.0864,88701.0
2019-10-22 14:10:00,41.33,41.34,41.3,41.32,93863.0,38.0864,38.0957,38.0588,38.0772,93863.0
2019-10-22 14:20:00,41.32,41.33,41.23,41.26,117726.0,38.0772,38.0864,37.9943,38.0219,117726.0
2019-10-22 14:30:00,41.27,41.29,41.07,41.15,182299.0,38.0312,38.0496,37.8469,37.9206,182299.0
2019-10-22 14:40:00,41.14,41.17,41.03,41.06,192826.0,37.9114,37.939,37.81,37.8376,192826.0
2019-10-22 14:50:00,41.06,41.09,40.98,41.07,138122.0,37.8376,37.8653,37.7639,37.8469,138122.0
2019-10-22 15:00:00,41.08,41.08,40.97,41.02,196926.0,37.8561,37.8561,37.7547,37.8008,196926.0
2019-10-22 15:10:00,41.02,41.07,41.0,41.04,155600.0,37.8008,37.8469,37.7823,37.8192,155600.0
2019-10-22 15:20:00,41.05,41.08,41.01,41.04,142758.0,37.8284,37.8561,37.7916,37.8192,142758.0
2019-10-22 15:30:00,41.04,41.13,41.04,41.09,181002.0,37.8192,37.9021,37.8192,37.8653,181002.0
2019-10-22 15:40:00,41.09,41.1,40.96,40.97,276883.0,37.8653,37.8745,37.7455,37.7547,276883.0
2019-10-22 15:50:00,40.97,40.98,40.91,40.93,675469.0,37.7547,37.7639,37.6994,37.7178,675469.0
2019-10-23 09:30:00,40.77,40.99,40.65,40.96,131082.0,37.5704,37.7731,37.4598,37.7455,131082.0
2019-10-23 09:40:00,40.96,41.07,40.92,41.05,76474.0,37.7455,37.8469,37.7086,37.8284,76474.0
2019-10-23 09:50:00,41.06,41.06,40.91,40.97,150643.0,37.8376,37.8376,37.6994,37.7547,150643.0
2019-10-23 10:00:00,40.97,41.04,40.96,40.98,148596.0,37.7547,37.8192,37.7455,37.7639,148596.0
2019-10-23 10:10:00,40.98,40.99,40.9,40.94,95935.0,37.7639,37.7731,37.6902,37.7271,95935.0
2019-10-23 10:20:00,40.94,41.01,40.91,41.01,87486.0,37.7271,37.7916,37.6994,37.7916,87486.0
2019-10-23 10:30:00,41.01,41.17,41.0,41.16,78690.0,37.7916,37.939,37.7823,37.9298,78690.0
2019-10-23 10:40:00,41.16,41.3,41.15,41.26,102577.0,37.9298,38.0588,37.9206,38.0219,102577.0
2019-10-23 10:50:00,41.25,41.31,41.23,41.28,81787.0,38.0127,38.068,37.9943,38.0404,81787.0
2019-10-23 11:00:00,41.27,41.42,41.27,41.4,107019.0,38.0312,38.1694,38.0312,38.151,107019.0
2019-10-23 11:10:00,41.41,41.41,41.34,41.37,61767.0,38.1602,38.1602,38.0957,38.1233,61767.0
2019-10-23 11:20:00,41.37,41.39,41.3,41.38,54279.0,38.1233,38.1417,38.0588,38.1325,54279.0
2019-10-23 11:30:00,41.37,41.4,41.33,41.38,82088.0,38.1233,38.151,38.0864,38.1325,82088.0
2019-10-23 11:40:00,41.37,41.44,41.37,41.43,72112.0,38.1233,38.1878,38.1233,38.1786,72112.0
2019-10-23 11:50:00,41.43,41.48,41.37,41.44,68736.0,38.1786,38.2247,38.1233,38.1878,68736.0
2019-10-23 12:00:00,41.44,41.48,41.43,41.45,51320.0,38.1878,38.2247,38.1786,38.197,51320.0
2019-10-23 12:10:00,41.45,41.47,41.42,41.46,50691.0,38.197,38.2155,38.1694,38.2062,50691.0
2019-10-23 12:20:00,41.46,41.54,41.46,41.47,88753.0,38.2062,38.28,38.2062,38.2155,88753.0
2019-10-23 12:30:00,41.48,41.5,41.41,41.46,62804.0,38.2247,38.2431,38.1602,38.2062,62804.0
2019-10-23 12:40:00,41.46,41.49,41.44,41.45,40335.0,38.2062,38.2339,38.1878,38.197,40335.0
2019-10-23 12:50:00,41.45,41.45,41.34,41.34,98902.0,38.197,38.197,38.0957,38.0957,98902.0
2019-10-23 13:00:00,41.34,41.41,41.33,41.41,54616.0,38.0957,38.1602,38.0864,38.1602,54616.0
2019-10-23 13:10:00,41.41,41.41,41.23,41.24,82008.0,38.1602,38.1602,37.9943,38.0035,82008.0
2019-10-23 13:20:00,41.25,41.27,41.21,41.24,130169.0,38.0127,38.0312,37.9759,38.0035,130169.0
2019-10-23 13:30:00,41.23,41.25,41.2,41.23,56024.0,37.9943,38.0127,37.9666,37.9943,56024.0
2019-10-23 13:40:00,41.23,41.23,41.19,41.21,76459.0,37.9943,37.9943,37.9574,37.9759,76459.0
2019-10-23 13:50:00,41.21,41.22,41.17,41.19,47350.0,37.9759,37.9851,37.939,37.9574,47350.0
2019-10-23 14:00:00,41.18,41.25,41.16,41.22,115971.0,37.9482,38.0127,37.9298,37.9851,115971.0
2019-10-23 14:10:00,41.23,41.24,41.17,41.2,93237.0,37.9943,38.0035,37.939,37.9666,93237.0
2019-10-23 14:20:00,41.2,41.25,41.19,41.22,57288.0,37.9666,38.0127,37.9574,37.9851,57288.0
2019-10-23 14:30:00,41.21,41.24,41.19,41.23,64613.0,37.9759,38.0035,37.9574,37.9943,64613.0
2019-10-23 14:40:00,41.23,41.28,41.22,41.27,52132.0,37.9943,38.0404,37.9851,38.0312,52132.0
2019-10-23 14:50:00,41.26,41.26,41.18,41.2,54280.0,38.0219,38.0219,37.9482,37.9666,54280.0
2019-10-23 15:00:00,41.2,41.2,41.14,41.18,79681.0,37.9666,37.9666,37.9114,37.9482,79681.0
2019-10-23 15:10:00,41.18,41.23,41.16,41.22,83768.0,37.9482,37.9943,37.9298,37.9851,83768.0
2019-10-23 15:20:00,41.21,41.23,41.16,41.2,110806.0,37.9759,37.9943,37.9298,37.9666,110806.0
2019-10-23 15:30:00,41.19,41.29,41.18,41.26,209499.0,37.9574,38.0496,37.9482,38.0219,209499.0
2019-10-23 15:40:00,41.25,41.29,41.24,41.29,126988.0,38.0127,38.0496,38.0035,38.0496,126988.0
2019-10-23 15:50:00,41.29,41.42,41.28,41.39,678545.0,38.0496,38.1694,38.0404,38.1417,678545.0
2019-10-24 09:30:00,41.42,41.48,41.23,41.32,229298.0,38.1694,38.2247,37.9943,38.0772,229298.0
2019-10-24 09:40:00,41.31,41.47,41.24,41.27,118622.0,38.068,38.2155,38.0035,38.0312,118622.0
2019-10-24 09:50:00,41.27,41.27,41.12,41.16,147057.0,38.0312,38.0312,37.8929,37.9298,147057.0
2019-10-24 10:00:00,41.17,41.24,40.96,40.97,333490.0,37.939,38.0035,37.7455,37.7547,333490.0
2019-10-24 10:10:00,40.96,41.03,40.84,40.99,183018.0,37.7455,37.81,37.6349,37.7731,183018.0
2019-10-24 10:20:00,40.98,41.01,40.95,41.0,157446.0,37.7639,37.7916,37.7363,37.7823,157446.0
2019-10-24 10:30:00,41.0,41.08,40.95,41.05,182726.0,37.7823,37.8561,37.7363,37.8284,182726.0
2019-10-24 10:40:00,41.05,41.11,41.0,41.02,50800.0,37.8284,37.8837,37.7823,37.8008,50800.0
2019-10-24 10:50:00,41.02,41.04,40.98,41.01,108089.0,37.8008,37.8192,37.7639,37.7916,108089.0
2019-10-24 11:00:00,41.01,41.2,41.0,41.2,83382.0,37.7916,37.9666,37.7823,37.9666,83382.0
2019-10-24 11:10:00,41.2,41.21,41.16,41.18,61615.0,37.9666,37.9759,37.9298,37.9482,61615.0
2019-10-24 11:20:00,41.19,41.2,41.09,41.13,220982.0,37.9574,37.9666,37.8653,37.9021,220982.0
2019-10-24 11:30:00,41.14,41.15,40.98,41.0,218347.0,37.9114,37.9206,37.7639,37.7823,218347.0
2019-10-24 11:40:00,41.01,41.06,41.0,41.03,174457.0,37.7916,37.8376,37.7823,37.81,174457.0
2019-10-24 11:50:00,41.03,41.04,40.91,40.92,200870.0,37.81,37.8192,37.6994,37.7086,200870.0
2019-10-24 12:00:00,40.92,40.94,40.79,40.83,99956.0,37.7086,37.7271,37.5888,37.6257,99956.0
2019-10-24 12:10:00,40.82,40.82,40.61,40.63,191085.0,37.6165,37.6165,37.423,37.4414,191085.0
2019-10-24 12:20:00,40.62,40.67,40.58,40.63,172550.0,37.4322,37.4782,37.3953,37.4414,172550.0
2019-10-24 12:30:00,40.64,40.74,40.62,40.73,122662.0,37.4506,37.5427,37.4322,37.5335,122662.0
2019-10-24 12:40:00,40.73,40.77,40.67,40.72,131997.0,37.5335,37.5704,37.4782,37.5243,131997.0
2019-10-24 12:50:00,40.73,40.73,40.64,40.68,88122.0,37.5335,37.5335,37.4506,37.4875,88122.0
2019-10-24 13:00:00,40.68,40.72,40.66,40.7,76218.0,37.4875,37.5243,37.469,37.5059,76218.0
2019-10-24 13:10:00,40.7,40.76,40.69,40.76,74286.0,37.5059,37.5612,37.4967,37.5612,74286.0
2019-10-24 13:20:00,40.76,40.77,40.72,40.74,52213.0,37.5612,37.5704,37.5243,37.5427,52213.0
2019-10-24 13:30:00,40.74,40.78,40.71,40.75,126602.0,37.5427,37.5796,37.5151,37.552,126602.0
2019-10-24 13:40:00,40.76,40.79,40.75,40.78,59503.0,37.5612,37.5888,37.552,37.5796,59503.0
2019-10-24 13:50:00,40.78,40.89,40.77,40.88,75422.0,37.5796,37.681,37.5704,37.6718,75422.0
2019-10-24 14:00:00,40.88,40.89,40.84,40.88,75967.0,37.6718,37.681,37.6349,37.6718,75967.0
2019-10-24 14:10:00,40.89,40.97,40.87,40.97,114735.0,37.681,37.7547,37.6625,37.7547,114735.0
2019-10-24 14:20:00,40.98,41.0,40.94,41.0,71659.0,37.7639,37.7823,37.7271,37.7823,71659.0
2019-10-24 14:30:00,41.01,41.04,40.99,41.04,52562.0,37.7916,37.8192,37.7731,37.8192,52562.0
2019-10-24 14:40:00,41.04,41.05,41.01,41.03,64059.0,37.8192,37.8284,37.7916,37.81,64059.0
2019-10-24 14:50:00,41.03,41.08,40.99,41.0,96434.0,37.81,37.8561,37.7731,37.7823,96434.0
2019-10-24 15:00:00,41.0,41.02,40.96,40.98,96830.0,37.7823,37.8008,37.7455,37.7639,96830.0
2019-10-24 15:10:00,40.98,41.06,40.96,41.06,100228.0,37.7639,37.8376,37.7455,37.8376,100228.0
2019-10-24 15:20:00,41.05,41.05,40.94,40.95,150033.0,37.8284,37.8284,37.7271,37.7363,150033.0
2019-10-24 15:30:00,40.96,41.0,40.91,40.98,118078.0,37.7455,37.7823,37.6994,37.7639,118078.0
2019-10-24 15:40:00,40.98,41.01,40.95,40.99,160132.0,37.7639,37.7916,37.7363,37.7731,160132.0
2019-10-24 15:50:00,41.0,41.05,40.98,40.99,486467.0,37.7823,37.8284,37.7639,37.7731,486467.0
2019-10-25 09:30:00,40.75,41.17,40.61,41.1,147870.0,37.552,37.939,37.423,37.8745,147870.0
2019-10-25 09:40:00,41.11,41.22,41.01,41.02,58387.0,37.8837,37.9851,37.7916,37.8008,58387.0
2019-10-25 09:50:00,41.04,41.2,41.03,41.08,44125.0,37.8192,37.9666,37.81,37.8561,44125.0
2019-10-25 10:00:00,41.08,41.12,41.02,41.04,55834.0,37.8561,37.8929,37.8008,37.8192,55834.0
2019-10-25 10:10:00,41.05,41.11,41.02,41.09,51993.0,37.8284,37.8837,37.8008,37.8653,51993.0
2019-10-25 10:20:00,41.09,41.17,41.09,41.13,42790.0,37.8653,37.939,37.8653,37.9021,42790.0
2019-10-25 10:30:00,41.14,41.18,41.09,41.16,42890.0,37.9114,37.9482,37.8653,37.9298,42890.0
2019-10-25 10:40:00,41.17,41.18,41.1,41.16,50127.0,37.939,37.9482,37.8745,37.9298,50127.0
2019-10-25 10:50:00,41.16,41.19,41.11,41.12,37129.0,37.9298,37.9574,37.8837,37.8929,37129.0
2019-10-25 11:00:00,41.12,41.13,41.04,41.09,76765.0,37.8929,37.9021,37.8192,37.8653,76765.0
2019-10-25 11:10:00,41.09,41.18,41.07,41.16,114168.0,37.8653,37.9482,37.8469,37.9298,114168.0
2019-10-25 11:20:00,41.16,41.26,41.16,41.23,66247.0,37.9298,38.0219,37.9298,37.9943,66247.0
2019-10-25 11:30:00,41.24,41.24,41.12,41.18,60326.0,38.0035,38.0035,37.8929,37.9482,60326.0
2019-10-25 11:40:00,41.17,41.21,41.14,41.18,40268.0,37.939,37.9759,37.9114,37.9482,40268.0
2019-10-25 11:50:00,41.19,41.22,41.16,41.19,58605.0,37.9574,37.9851,37.9298,37.9574,58605.0
2019-10-25 12:00:00,41.2,41.21,40.99,41.02,123414.0,37.9666,37.9759,37.7731,37.8008,123414.0
2019-10-25 12:10:00,41.02,41.07,40.99,41.07,75965.0,37.8008,37.8469,37.7731,37.8469,75965.0
2019-10-25 12:20:00,41.07,41.11,41.05,41.08,31246.0,37.8469,37.8837,37.8284,37.8561,31246.0
2019-10-25 12:30:00,41.08,41.08,40.98,40.98,43305.0,37.8561,37.8561,37.7639,37.7639,43305.0
2019-10-25 12:40:00,40.97,40.98,40.92,40.95,58894.0,37.7547,37.7639,37.7086,37.7363,58894.0
2019-10-25 12:50:00,40.95,40.98,40.94,40.96,41415.0,37.7363,37.7639,37.7271,37.7455,41415.0
2019-10-25 13:00:00,40.97,41.01,40.96,41.0,28957.0,37.7547,37.7916,37.7455,37.7823,28957.0
2019-10-25 13:10:00,40.99,41.01,40.96,40.98,43326.0,37.7731,37.7916,37.7455,37.7639,43326.0
2019-10-25 13:20:00,40.98,40.99,40.92,40.95,32481.0,37.7639,37.7731,37.7086,37.7363,32481.0
2019-10-25 13:30:00,40.96,40.96,40.9,40.94,58799.0,37.7455,37.7455,37.6902,37.7271,58799.0
2019-10-25 13:40:00,40.94,40.95,40.91,40.91,54156.0,37.7271,37.7363,37.6994,37.6994,54156.0
2019-10-25 13:50:00,40.91,40.94,40.89,40.91,72021.0,37.6994,37.7271,37.681,37.6994,72021.0
2019-10-25 14:00:00,40.91,40.99,40.87,40.89,74257.0,37.6994,37.7731,37.6625,37.681,74257.0
2019-10-25 14:10:00,40.89,40.9,40.86,40.87,29389.0,37.681,37.6902,37.6533,37.6625,29389.0
2019-10-25 14:20:00,40.87,40.9,40.79,40.82,144420.0,37.6625,37.6902,37.5888,37.6165,144420.0
2019-10-25 14:30:00,40.82,40.86,40.8,40.81,86707.0,37.6165,37.6533,37.598,37.6073,86707.0
2019-10-25 14:40:00,40.82,40.91,40.81,40.9,74752.0,37.6165,37.6994,37.6073,37.6902,74752.0
2019-10-25 14:50:00,40.9,40.91,40.85,40.85,60350.0,37.6902,37.6994,37.6441,37.6441,60350.0
2019-10-25 15:00:00,40.85,40.87,40.83,40.84,74503.0,37.6441,37.6625,37.6257,37.6349,74503.0
2019-10-25 15:10:00,40.84,40.93,40.84,40.91,82488.0,37.6349,37.7178,37.6349,37.6994,82488.0
2019-10-25 15:20:00,40.9,40.96,40.9,40.95,70520.0,37.6902,37.7455,37.6902,37.7363,70520.0
2019-10-25 15:30:00,40.94,41.02,40.94,41.01,160479.0,37.7271,37.8008,37.7271,37.7916,160479.0
2019-10-25 15:40:00,41.02,41.02,40.94,40.94,145031.0,37.8008,37.8008,37.7271,37.7271,145031.0
2019-10-25 15:50:00,40.95,41.01,40.89,40.98,468422.0,37.7363,37.7916,37.681,37.7639,468422.0
2019-10-28 09:30:00,41.18,41.42,41.05,41.36,182586.0,37.9482,38.1694,37.8284,38.1141,182586.0
2019-10-28 09:40:00,41.36,41.52,41.35,41.51,96799.0,38.1141,38.2615,38.1049,38.2523,96799.0
2019-10-28 09:50:00,41.51,41.66,41.47,41.64,187793.0,38.2523,38.3905,38.2155,38.3721,187793.0
2019-10-28 10:00:00,41.65,41.71,41.6,41.68,113325.0,38.3813,38.4366,38.3353,38.409,113325.0
2019-10-28 10:10:00,41.68,41.74,41.59,41.61,87678.0,38.409,38.4643,38.326,38.3445,87678.0
2019-10-28 10:20:00,41.61,41.73,41.6,41.73,76167.0,38.3445,38.4551,38.3353,38.4551,76167.0
2019-10-28 10:30:00,41.73,41.74,41.57,41.58,256920.0,38.4551,38.4643,38.3076,38.3168,256920.0
2019-10-28 10:40:00,41.58,41.61,41.51,41.52,101093.0,38.3168,38.3445,38.2523,38.2615,101093.0
2019-10-28 10:50:00,41.52,41.52,41.4,41.45,99056.0,38.2615,38.2615,38.151,38.197,99056.0
2019-10-28 11:00:00,41.45,41.54,41.41,41.54,73276.0,38.197,38.28,38.1602,38.28,73276.0
2019-10-28 11:10:00,41.54,41.64,41.53,41.61,125634.0,38.28,38.3721,38.2707,38.3445,125634.0
2019-10-28 11:20:00,41.61,41.68,41.61,41.66,66948.0,38.3445,38.409,38.3445,38.3905,66948.0
2019-10-28 11:30:00,41.66,41.69,41.59,41.6,131159.0,38.3905,38.4182,38.326,38.3353,131159.0
2019-10-28 11:40:00,41.6,41.65,41.57,41.65,84035.0,38.3353,38.3813,38.3076,38.3813,84035.0
2019-10-28 11:50:00,41.65,41.67,41.59,41.6,219122.0,38.3813,38.3998,38.326,38.3353,219122.0
2019-10-28 12:00:00,41.61,41.7,41.58,41.66,141761.0,38.3445,38.4274,38.3168,38.3905,141761.0
2019-10-28 12:10:00,41.66,41.77,41.66,41.75,76187.0,38.3905,38.4919,38.3905,38.4735,76187.0
2019-10-28 12:20:00,41.76,41.77,41.72,41.73,49884.0,38.4827,38.4919,38.4458,38.4551,49884.0
2019-10-28 12:30:00,41.73,41.73,41.65,41.66,76180.0,38.4551,38.4551,38.3813,38.3905,76180.0
2019-10-28 12:40:00,41.66,41.69,41.64,41.64,58787.0,38.3905,38.4182,38.3721,38.3721,58787.0
2019-10-28 12:50:00,41.64,41.64,41.54,41.59,55458.0,38.3721,38.3721,38.28,38.326,55458.0
2019-10-28 13:00:00,41.58,41.63,41.58,41.59,60942.0,38.3168,38.3629,38.3168,38.326,60942.0
2019-10-28 13:10:00,41.59,41.6,41.53,41.54,46336.0,38.326,38.3353,38.2707,38.28,46336.0
2019-10-28 13:20:00,41.54,41.55,41.48,41.48,145853.0,38.28,38.2892,38.2247,38.2247,145853.0
2019-10-28 13:30:00,41.48,41.49,41.39,41.41,77626.0,38.2247,38.2339,38.1417,38.1602,77626.0
2019-10-28 13:40:00,41.4,41.48,41.39,41.46,65607.0,38.151,38.2247,38.1417,38.2062,65607.0
2019-10-28 13:50:00,41.47,41.49,41.41,41.46,72069.0,38.2155,38.2339,38.1602,38.2062,72069.0
2019-10-28 14:00:00,41.46,41.51,41.46,41.5,59865.0,38.2062,38.2523,38.2062,38.2431,59865.0
2019-10-28 14:10:00,41.5,41.58,41.48,41.55,74057.0,38.2431,38.3168,38.2247,38.2892,74057.0
2019-10-28 14:20:00,41.55,41.56,41.46,41.49,83506.0,38.2892,38.2984,38.2062,38.2339,83506.0
2019-10-28 14:30:00,41.49,41.5,41.43,41.49,59406.0,38.2339,38.2431,38.1786,38.2339,59406.0
2019-10-28 14:40:00,41.5,41.51,41.47,41.48,38163.0,38.2431,38.2523,38.2155,38.2247,38163.0
2019-10-28 14:50:00,41.48,41.51,41.47,41.5,83176.0,38.2247,38.2523,38.2155,38.2431,83176.0
2019-10-28 15:00:00,41.5,41.52,41.46,41.52,114004.0,38.2431,38.2615,38.2062,38.2615,114004.0
2019-10-28 15:10:00,41.52,41.53,41.47,41.51,86749.0,38.2615,38.2707,38.2155,38.2523,86749.0
2019-10-28 15:20:00,41.51,41.52,41.47,41.48,106657.0,38.2523,38.2615,38.2155,38.2247,106657.0
2019-10-28 15:30:00,41.48,41.5,41.46,41.48,140153.0,38.2247,38.2431,38.2062,38.2247,140153.0
2019-10-28 15:40:00,41.48,41.51,41.45,41.5,155692.0,38.2247,38.2523,38.197,38.2431,155692.0
2019-10-28 15:50:00,41.5,41.52,41.42,41.47,457215.0,38.2431,38.2615,38.1694,38.2155,457215.0
2019-10-29 09:30:00,41.18,41.45,41.13,41.41,150863.0,37.9482,38.197,37.9021,38.1602,150863.0
2019-10-29 09:40:00,41.41,41.41,41.27,41.3,107248.0,38.1602,38.1602,38.0312,38.0588,107248.0
2019-10-29 09:50:00,41.3,41.35,41.26,41.3,141076.0,38.0588,38.1049,38.0219,38.0588,141076.0
2019-10-29 10:00:00,41.3,41.39,41.22,41.38,99901.0,38.0588,38.1417,37.9851,38.1325,99901.0
2019-10-29 10:10:00,41.37,41.49,41.37,41.45,76981.0,38.1233,38.2339,38.1233,38.197,76981.0
2019-10-29 10:20:00,41.45,41.5,41.41,41.45,71952.0,38.197,38.2431,38.1602,38.197,71952.0
2019-10-29 10:30:00,41.45,41.59,41.45,41.55,140270.0,38.197,38.326,38.197,38.2892,140270.0
2019-10-29 10:40:00,41.55,41.6,41.48,41.5,79664.0,38.2892,38.3353,38.2247,38.2431,79664.0
2019-10-29 10:50:00,41.49,41.53,41.33,41.38,467347.0,38.2339,38.2707,38.0864,38.1325,467347.0
2019-10-29 11:00:00,41.37,41.48,41.37,41.45,124839.0,38.1233,38.2247,38.1233,38.197,124839.0
2019-10-29 11:10:00,41.45,41.45,41.38,41.39,94240.0,38.197,38.197,38.1325,38.1417,94240.0
2019-10-29 11:20:00,41.4,41.4,41.34,41.34,64754.0,38.151,38.151,38.0957,38.0957,64754.0
2019-10-29 11:30:00,41.34,41.35,41.22,41.22,94214.0,38.0957,38.1049,37.9851,37.9851,94214.0
2019-10-29 11:40:00,41.22,41.22,41.13,41.2,94468.0,37.9851,37.9851,37.9021,37.9666,94468.0
2019-10-29 11:50:00,41.2,41.21,41.01,41.03,129130.0,37.9666,37.9759,37.7916,37.81,129130.0
2019-10-29 12:00:00,41.03,41.09,40.97,40.98,158314.0,37.81,37.8653,37.7547,37.7639,158314.0
2019-10-29 12:10:00,40.98,41.06,40.94,41.05,97648.0,37.7639,37.8376,37.7271,37.8284,97648.0
2019-10-29 12:20:00,41.05,41.07,41.02,41.02,52685.0,37.8284,37.8469,37.8008,37.8008,52685.0
2019-10-29 12:30:00,41.02,41.05,40.97,41.02,229049.0,37.8008,37.8284,37.7547,37.8008,229049.0
2019-10-29 12:40:00,41.02,41.05,40.97,41.03,91968.0,37.8008,37.8284,37.7547,37.81,91968.0
2019-10-29 12:50:00,41.04,41.16,41.04,41.16,191375.0,37.8192,37.9298,37.8192,37.9298,191375.0
2019-10-29 13:00:00,41.16,41.18,41.07,41.1,87178.0,37.9298,37.9482,37.8469,37.8745,87178.0
2019-10-29 13:10:00,41.1,41.1,41.0,41.03,55166.0,37.8745,37.8745,37.7823,37.81,55166.0
2019-10-29 13:20:00,41.04,41.06,41.03,41.05,24726.0,37.8192,37.8376,37.81,37.8284,24726.0
2019-10-29 13:30:00,41.05,41.09,41.05,41.08,54573.0,37.8284,37.8653,37.8284,37.8561,54573.0
2019-10-29 13:40:00,41.07,41.12,41.06,41.07,51070.0,37.8469,37.8929,37.8376,37.8469,51070.0
2019-10-29 13:50:00,41.08,41.08,41.05,41.06,53668.0,37.8561,37.8561,37.8284,37.8376,53668.0
2019-10-29 14:00:00,41.06,41.07,40.97,40.98,55741.0,37.8376,37.8469,37.7547,37.7639,55741.0
2019-10-29 14:10:00,40.98,41.01,40.97,41.0,43724.0,37.7639,37.7916,37.7547,37.7823,43724.0
2019-10-29 14:20:00,41.0,41.05,40.98,40.99,94854.0,37.7823,37.8284,37.7639,37.7731,94854.0
2019-10-29 14:30:00,40.99,41.03,40.97,41.02,140282.0,37.7731,37.81,37.7547,37.8008,140282.0
2019-10-29 14:40:00,41.01,41.01,40.97,40.97,45691.0,37.7916,37.7916,37.7547,37.7547,45691.0
2019-10-29 14:50:00,40.98,40.98,40.87,40.87,54863.0,37.7639,37.7639,37.6625,37.6625,54863.0
2019-10-29 15:00:00,40.88,40.92,40.86,40.88,84358.0,37.6718,37.7086,37.6533,37.6718,84358.0
2019-10-29 15:10:00,40.88,40.94,40.87,40.94,101471.0,37.6718,37.7271,37.6625,37.7271,101471.0
2019-10-29 15:20:00,40.95,40.99,40.91,40.91,88943.0,37.7363,37.7731,37.6994,37.6994,88943.0
2019-10-29 15:30:00,40.91,41.01,40.91,40.98,161509.0,37.6994,37.7916,37.6994,37.7639,161509.0
2019-10-29 15:40:00,40.99,41.06,40.98,40.99,170950.0,37.7731,37.8376,37.7639,37.7731,170950.0
2019-10-29 15:50:00,40.99,41.03,40.91,40.95,564542.0,37.7731,37.81,37.6994,37.7363,564542.0
2019-10-30 09:30:00,40.75,40.91,40.67,40.68,118272.0,37.552,37.6994,37.4782,37.4875,118272.0
2019-10-30 09:40:00,40.67,40.85,40.61,40.81,55957.0,37.4782,37.6441,37.423,37.6073,55957.0
2019-10-30 09:50:00,40.81,40.85,40.73,40.73,46240.0,37.6073,37.6441,37.5335,37.5335,46240.0
2019-10-30 10:00:00,40.74,40.74,40.45,40.67,151459.0,37.5427,37.5427,37.2755,37.4782,151459.0
2019-10-30 10:10:00,40.68,40.7,40.62,40.69,43009.0,37.4875,37.5059,37.4322,37.4967,43009.0
2019-10-30 10:20:00,40.68,40.68,40.56,40.64,42960.0,37.4875,37.4875,37.3769,37.4506,42960.0
2019-10-30 10:30:00,40.64,40.67,40.59,40.65,53056.0,37.4506,37.4782,37.4045,37.4598,53056.0
2019-10-30 10:40:00,40.64,40.72,40.64,40.72,42656.0,37.4506,37.5243,37.4506,37.5243,42656.0
2019-10-30 10:50:00,40.72,40.8,40.7,40.77,39062.0,37.5243,37.598,37.5059,37.5704,39062.0
2019-10-30 11:00:00,40.77,40.77,40.71,40.74,34846.0,37.5704,37.5704,37.5151,37.5427,34846.0
2019-10-30 11:10:00,40.74,40.77,40.71,40.73,67455.0,37.5427,37.5704,37.5151,37.5335,67455.0
2019-10-30 11:20:00,40.73,40.74,40.63,40.66,66652.0,37.5335,37.5427,37.4414,37.469,66652.0
2019-10-30 11:30:00,40.66,40.72,40.63,40.69,44279.0,37.469,37.5243,37.4414,37.4967,44279.0
2019-10-30 11:40:00,40.69,40.7,40.66,40.69,46246.0,37.4967,37.5059,37.469,37.4967,46246.0
2019-10-30 11:50:00,40.69,40.76,40.69,40.75,191072.0,37.4967,37.5612,37.4967,37.552,191072.0
2019-10-30 12:00:00,40.75,40.87,40.74,40.84,90455.0,37.552,37.6625,37.5427,37.6349,90455.0
2019-10-30 12:10:00,40.85,40.87,40.76,40.77,110004.0,37.6441,37.6625,37.5612,37.5704,110004.0
2019-10-30 12:20:00,40.77,40.81,40.75,40.8,42316.0,37.5704,37.6073,37.552,37.598,42316.0
2019-10-30 12:30:00,40.8,40.86,40.79,40.86,47846.0,37.598,37.6533,37.5888,37.6533,47846.0
2019-10-30 12:40:00,40.86,40.89,40.83,40.84,38677.0,37.6533,37.681,37.6257,37.6349,38677.0
2019-10-30 12:50:00,40.84,40.87,40.82,40.86,43044.0,37.6349,37.6625,37.6165,37.6533,43044.0
2019-10-30 13:00:00,40.86,41.01,40.85,40.99,111975.0,37.6533,37.7916,37.6441,37.7731,111975.0
2019-10-30 13:10:00,40.98,41.01,40.9,41.0,89574.0,37.7639,37.7916,37.6902,37.7823,89574.0
2019-10-30 13:20:00,41.0,41.02,40.99,41.0,80538.0,37.7823,37.8008,37.7731,37.7823,80538.0
2019-10-30 13:30:00,41.0,41.03,40.96,40.97,38967.0,37.7823,37.81,37.7455,37.7547,38967.0
2019-10-30 13:40:00,40.97,40.99,40.87,40.9,92137.0,37.7547,37.7731,37.6625,37.6902,92137.0
2019-10-30 13:50:00,40.89,40.97,40.88,40.88,71548.0,37.681,37.7547,37.6718,37.6718,71548.0
2019-10-30 14:00:00,40.9,41.16,40.82,41.02,184951.0,37.6902,37.9298,37.6165,37.8008,184951.0
2019-10-30 14:10:00,41.04,41.16,41.01,41.1,68687.0,37.8192,37.9298,37.7916,37.8745,68687.0
2019-10-30 14:20:00,41.11,41.18,41.1,41.17,55506.0,37.8837,37.9482,37.8745,37.939,55506.0
2019-10-30 14:30:00,41.16,41.41,41.15,41.4,195291.0,37.9298,38.1602,37.9206,38.151,195291.0
2019-10-30 14:40:00,41.4,41.66,41.38,41.6,258961.0,38.151,38.3905,38.1325,38.3353,258961.0
2019-10-30 14:50:00,41.6,41.62,41.49,41.56,184892.0,38.3353,38.3537,38.2339,38.2984,184892.0
2019-10-30 15:00:00,41.56,41.58,41.41,41.43,176972.0,38.2984,38.3168,38.1602,38.1786,176972.0
2019-10-30 15:10:00,41.43,41.49,41.4,41.46,175526.0,38.1786,38.2339,38.151,38.2062,175526.0
2019-10-30 15:20:00,41.46,41.51,41.36,41.39,139202.0,38.2062,38.2523,38.1141,38.1417,139202.0
2019-10-30 15:30:00,41.38,41.44,41.36,41.43,134606.0,38.1325,38.1878,38.1141,38.1786,134606.0
2019-10-30 15:40:00,41.43,41.45,41.25,41.26,150221.0,38.1786,38.197,38.0127,38.0219,150221.0
2019-10-30 15:50:00,41.26,41.36,41.26,41.3,397966.0,38.0219,38.1141,38.0219,38.0588,397966.0
2019-10-31 09:30:00,41.05,41.18,40.97,41.04,123538.0,37.8284,37.9482,37.7547,37.8192,123538.0
2019-10-31 09:40:00,41.04,41.06,40.49,40.54,330375.0,37.8192,37.8376,37.3124,37.3584,330375.0
2019-10-31 09:50:00,40.54,40.56,40.14,40.48,401201.0,37.3584,37.3769,36.9898,37.3032,401201.0
2019-10-31 10:00:00,40.48,40.5,40.28,40.34,165167.0,37.3032,37.3216,37.1188,37.1741,165167.0
2019-10-31 10:10:00,40.34,40.42,40.29,40.29,190410.0,37.1741,37.2479,37.1281,37.1281,190410.0
2019-10-31 10:20:00,40.29,40.29,40.01,40.14,258104.0,37.1281,37.1281,36.87,36.9898,258104.0
2019-10-31 10:30:00,40.14,40.18,40.05,40.18,153376.0,36.9898,37.0267,36.9069,37.0267,153376.0
2019-10-31 10:40:00,40.18,40.33,40.16,40.33,115133.0,37.0267,37.1649,37.0083,37.1649,115133.0
2019-10-31 10:50:00,40.34,40.34,40.21,40.31,144736.0,37.1741,37.1741,37.0543,37.1465,144736.0
2019-10-31 11:00:00,40.31,40.44,40.31,40.44,90334.0,37.1465,37.2663,37.1465,37.2663,90334.0
2019-10-31 11:10:00,40.45,40.53,40.45,40.46,169899.0,37.2755,37.3492,37.2755,37.2847,169899.0
2019-10-31 11:20:00,40.46,40.46,40.36,40.37,60325.0,37.2847,37.2847,37.1926,37.2018,60325.0
2019-10-31 11:30:00,40.37,40.38,40.22,40.32,81486.0,37.2018,37.211,37.0636,37.1557,81486.0
2019-10-31 11:40:00,40.32,40.5,40.32,40.5,62330.0,37.1557,37.3216,37.1557,37.3216,62330.0
2019-10-31 11:50:00,40.49,40.49,40.41,40.41,78110.0,37.3124,37.3124,37.2386,37.2386,78110.0
2019-10-31 12:00:00,40.42,40.43,40.29,40.3,44173.0,37.2479,37.2571,37.1281,37.1373,44173.0
2019-10-31 12:10:00,40.3,40.37,40.23,40.24,82956.0,37.1373,37.2018,37.0728,37.082,82956.0
2019-10-31 12:20:00,40.24,40.27,40.19,40.26,52996.0,37.082,37.1096,37.0359,37.1004,52996.0
2019-10-31 12:30:00,40.26,40.3,40.23,40.27,66048.0,37.1004,37.1373,37.0728,37.1096,66048.0
2019-10-31 12:40:00,40.27,40.28,40.17,40.24,78523.0,37.1096,37.1188,37.0175,37.082,78523.0
2019-10-31 12:50:00,40.23,40.28,40.22,40.23,84110.0,37.0728,37.1188,37.0636,37.0728,84110.0
2019-10-31 13:00:00,40.23,40.27,40.19,40.22,97193.0,37.0728,37.1096,37.0359,37.0636,97193.0
2019-10-31 13:10:00,40.22,40.3,40.19,40.28,169955.0,37.0636,37.1373,37.0359,37.1188,169955.0
2019-10-31 13:20:00,40.27,40.33,40.27,40.29,98137.0,37.1096,37.1649,37.1096,37.1281,98137.0
2019-10-31 13:30:00,40.3,40.35,40.28,40.29,75931.0,37.1373,37.1834,37.1188,37.1281,75931.0
2019-10-31 13:40:00,40.29,40.32,40.24,40.29,62531.0,37.1281,37.1557,37.082,37.1281,62531.0
2019-10-31 13:50:00,40.29,40.3,40.25,40.26,47721.0,37.1281,37.1373,37.0912,37.1004,47721.0
2019-10-31 14:00:00,40.26,40.3,40.21,40.28,167756.0,37.1004,37.1373,37.0543,37.1188,167756.0
2019-10-31 14:10:00,40.29,40.32,40.25,40.25,71893.0,37.1281,37.1557,37.0912,37.0912,71893.0
2019-10-31 14:20:00,40.26,40.36,40.25,40.34,79209.0,37.1004,37.1926,37.0912,37.1741,79209.0
2019-10-31 14:30:00,40.34,40.41,40.33,40.38,93932.0,37.1741,37.2386,37.1649,37.211,93932.0
2019-10-31 14:40:00,40.38,40.44,40.35,40.42,111999.0,37.211,37.2663,37.1834,37.2479,111999.0
2019-10-31 14:50:00,40.41,40.44,40.38,40.44,82276.0,37.2386,37.2663,37.211,37.2663,82276.0
2019-10-31 15:00:00,40.44,40.48,40.41,40.47,113639.0,37.2663,37.3032,37.2386,37.2939,113639.0
2019-10-31 15:10:00,40.47,40.56,40.47,40.52,190800.0,37.2939,37.3769,37.2939,37.34,190800.0
2019-10-31 15:20:00,40.52,40.53,40.44,40.45,84141.0,37.34,37.3492,37.2663,37.2755,84141.0
2019-10-31 15:30:00,40.45,40.56,40.44,40.5,186312.0,37.2755,37.3769,37.2663,37.3216,186312.0
2019-10-31 15:40:00,40.49,40.55,40.49,40.52,163124.0,37.3124,37.3677,37.3124,37.34,163124.0
2019-10-31 15:50:00,40.53,40.73,40.49,40.72,946946.0,37.3492,37.5335,37.3124,37.5243,946946.0
2019-11-01 09:30:00,41.21,41.43,41.19,41.38,273176.0,37.9759,38.1786,37.9574,38.1325,273176.0
2019-11-01 09:40:00,41.37,41.41,41.26,41.37,127180.0,38.1233,38.1602,38.0219,38.1233,127180.0
2019-11-01 09:50:00,41.36,41.44,41.35,41.44,102077.0,38.1141,38.1878,38.1049,38.1878,102077.0
2019-11-01 10:00:00,41.43,41.59,41.27,41.55,199287.0,38.1786,38.326,38.0312,38.2892,199287.0
2019-11-01 10:10:00,41.55,41.62,41.53,41.61,111842.0,38.2892,38.3537,38.2707,38.3445,111842.0
2019-11-01 10:20:00,41.61,41.61,41.55,41.59,78949.0,38.3445,38.3445,38.2892,38.326,78949.0
2019-11-01 10:30:00,41.59,41.63,41.54,41.59,78076.0,38.326,38.3629,38.28,38.326,78076.0
2019-11-01 10:40:00,41.59,41.67,41.58,41.61,91602.0,38.326,38.3998,38.3168,38.3445,91602.0
2019-11-01 10:50:00,41.62,41.68,41.6,41.6,146561.0,38.3537,38.409,38.3353,38.3353,146561.0
2019-11-01 11:00:00,41.61,41.63,41.53,41.57,101277.0,38.3445,38.3629,38.2707,38.3076,101277.0
2019-11-01 11:10:00,41.57,41.64,41.56,41.64,122173.0,38.3076,38.3721,38.2984,38.3721,122173.0
2019-11-01 11:20:00,41.64,41.69,41.6,41.68,106894.0,38.3721,38.4182,38.3353,38.409,106894.0
2019-11-01 11:30:00,41.67,41.69,41.64,41.67,66274.0,38.3998,38.4182,38.3721,38.3998,66274.0
2019-11-01 11:40:00,41.67,41.73,41.66,41.69,85702.0,38.3998,38.4551,38.3905,38.4182,85702.0
2019-11-01 11:50:00,41.69,41.72,41.66,41.68,59772.0,38.4182,38.4458,38.3905,38.409,59772.0
2019-11-01 12:00:00,41.68,41.7,41.65,41.66,52662.0,38.409,38.4274,38.3813,38.3905,52662.0
2019-11-01 12:10:00,41.66,41.67,41.6,41.63,61638.0,38.3905,38.3998,38.3353,38.3629,61638.0
2019-11-01 12:20:00,41.63,41.72,41.63,41.68,51522.0,38.3629,38.4458,38.3629,38.409,51522.0
2019-11-01 12:30:00,41.68,41.76,41.67,41.73,225738.0,38.409,38.4827,38.3998,38.4551,225738.0
2019-11-01 12:40:00,41.72,41.76,41.61,41.64,98349.0,38.4458,38.4827,38.3445,38.3721,98349.0
2019-11-01 12:50:00,41.64,41.69,41.64,41.66,38373.0,38.3721,38.4182,38.3721,38.3905,38373.0
2019-11-01 13:00:00,41.65,41.79,41.65,41.78,59761.0,38.3813,38.5103,38.3813,38.5011,59761.0
2019-11-01 13:10:00,41.78,41.87,41.74,41.85,81869.0,38.5011,38.5841,38.4643,38.5656,81869.0
2019-11-01 13:20:00,41.84,41.94,41.84,41.91,67811.0,38.5564,38.6486,38.5564,38.6209,67811.0
2019-11-01 13:30:00,41.92,41.97,41.88,41.96,108726.0,38.6301,38.6762,38.5933,38.667,108726.0
2019-11-01 13:40:00,41.96,41.97,41.9,41.97,105892.0,38.667,38.6762,38.6117,38.6762,105892.0
2019-11-01 13:50:00,41.97,41.99,41.94,41.99,90332.0,38.6762,38.6946,38.6486,38.6946,90332.0
2019-11-01 14:00:00,41.98,41.99,41.94,41.96,78946.0,38.6854,38.6946,38.6486,38.667,78946.0
2019-11-01 14:10:00,41.96,42.02,41.95,42.0,173076.0,38.667,38.7223,38.6578,38.7039,173076.0
2019-11-01 14:20:00,42.0,42.01,41.94,41.97,148419.0,38.7039,38.7131,38.6486,38.6762,148419.0
2019-11-01 14:30:00,41.98,42.0,41.89,41.9,61695.0,38.6854,38.7039,38.6025,38.6117,61695.0
2019-11-01 14:40:00,41.91,41.91,41.83,41.83,110070.0,38.6209,38.6209,38.5472,38.5472,110070.0
2019-11-01 14:50:00,41.84,41.85,41.75,41.76,227523.0,38.5564,38.5656,38.4735,38.4827,227523.0
2019-11-01 15:00:00,41.76,41.78,41.73,41.75,63997.0,38.4827,38.5011,38.4551,38.4735,63997.0
2019-11-01 15:10:00,41.75,41.78,41.72,41.73,84152.0,38.4735,38.5011,38.4458,38.4551,84152.0
2019-11-01 15:20:00,41.73,41.74,41.66,41.72,107894.0,38.4551,38.4643,38.3905,38.4458,107894.0
2019-11-01 15:30:00,41.72,41.78,41.68,41.71,334802.0,38.4458,38.5011,38.409,38.4366,334802.0
2019-11-01 15:40:00,41.71,41.72,41.66,41.7,179937.0,38.4366,38.4458,38.3905,38.4274,179937.0
2019-11-01 15:50:00,41.71,41.82,41.7,41.79,570595.0,38.4366,38.538,38.4274,38.5103,570595.0
2019-11-04 09:30:00,42.26,42.61,42.1,42.33,399892.0,38.9435,39.266,38.796,39.008,399892.0
2019-11-04 09:40:00,42.33,42.52,42.32,42.43,182367.0,39.008,39.1831,38.9988,39.1001,182367.0
2019-11-04 09:50:00,42.44,42.44,42.25,42.27,345655.0,39.1093,39.1093,38.9342,38.9527,345655.0
2019-11-04 10:00:00,42.27,42.32,42.17,42.32,117665.0,38.9527,38.9988,38.8605,38.9988,117665.0
2019-11-04 10:10:00,42.32,42.39,42.2,42.2,245998.0,38.9988,39.0633,38.8882,38.8882,245998.0
2019-11-04 10:20:00,42.2,42.35,42.2,42.35,112983.0,38.8882,39.0264,38.8882,39.0264,112983.0
2019-11-04 10:30:00,42.35,42.37,42.24,42.37,296929.0,39.0264,39.0448,38.925,39.0448,296929.0
2019-11-04 10:40:00,42.37,42.39,42.3,42.33,104829.0,39.0448,39.0633,38.9803,39.008,104829.0
2019-11-04 10:50:00,42.33,42.38,42.29,42.37,46827.0,39.008,39.054,38.9711,39.0448,46827.0
2019-11-04 11:00:00,42.37,42.42,42.33,42.4,106563.0,39.0448,39.0909,39.008,39.0725,106563.0
2019-11-04 11:10:00,42.4,42.47,42.38,42.43,73704.0,39.0725,39.137,39.054,39.1001,73704.0
2019-11-04 11:20:00,42.43,42.44,42.39,42.39,89291.0,39.1001,39.1093,39.0633,39.0633,89291.0
2019-11-04 11:30:00,42.4,42.43,42.37,42.41,78753.0,39.0725,39.1001,39.0448,39.0817,78753.0
2019-11-04 11:40:00,42.41,42.54,42.4,42.52,143069.0,39.0817,39.2015,39.0725,39.1831,143069.0
2019-11-04 11:50:00,42.52,42.53,42.44,42.48,55023.0,39.1831,39.1923,39.1093,39.1462,55023.0
2019-11-04 12:00:00,42.48,42.5,42.4,42.44,116365.0,39.1462,39.1646,39.0725,39.1093,116365.0
2019-11-04 12:10:00,42.44,42.57,42.42,42.55,85329.0,39.1093,39.2291,39.0909,39.2107,85329.0
2019-11-04 12:20:00,42.55,42.63,42.55,42.61,178616.0,39.2107,39.2844,39.2107,39.266,178616.0
2019-11-04 12:30:00,42.6,42.68,42.6,42.68,88316.0,39.2568,39.3305,39.2568,39.3305,88316.0
2019-11-04 12:40:00,42.67,42.77,42.65,42.76,103161.0,39.3213,39.4134,39.3029,39.4042,103161.0
2019-11-04 12:50:00,42.76,42.87,42.76,42.77,91152.0,39.4042,39.5056,39.4042,39.4134,91152.0
2019-11-04 13:00:00,42.77,42.8,42.73,42.8,95664.0,39.4134,39.4411,39.3766,39.4411,95664.0
2019-11-04 13:10:00,42.8,42.87,42.79,42.84,76857.0,39.4411,39.5056,39.4319,39.4779,76857.0
2019-11-04 13:20:00,42.84,42.88,42.8,42.86,139729.0,39.4779,39.5148,39.4411,39.4964,139729.0
2019-11-04 13:30:00,42.87,42.91,42.85,42.89,80698.0,39.5056,39.5424,39.4872,39.524,80698.0
2019-11-04 13:40:00,42.88,42.98,42.88,42.97,76156.0,39.5148,39.607,39.5148,39.5977,76156.0
2019-11-04 13:50:00,42.98,43.04,42.92,42.94,309771.0,39.607,39.6622,39.5517,39.5701,309771.0
2019-11-04 14:00:00,42.94,43.03,42.92,42.95,131962.0,39.5701,39.653,39.5517,39.5793,131962.0
2019-11-04 14:10:00,42.95,43.01,42.94,42.99,200873.0,39.5793,39.6346,39.5701,39.6162,200873.0
2019-11-04 14:20:00,43.0,43.02,42.96,43.02,173512.0,39.6254,39.6438,39.5885,39.6438,173512.0
2019-11-04 14:30:00,43.02,43.06,43.01,43.05,111534.0,39.6438,39.6807,39.6346,39.6715,111534.0
2019-11-04 14:40:00,43.05,43.05,42.97,42.98,86948.0,39.6715,39.6715,39.5977,39.607,86948.0
2019-11-04 14:50:00,42.98,43.01,42.97,43.0,174518.0,39.607,39.6346,39.5977,39.6254,174518.0
2019-11-04 15:00:00,43.0,43.0,42.91,42.99,128002.0,39.6254,39.6254,39.5424,39.6162,128002.0
2019-11-04 15:10:00,43.0,43.0,42.9,42.95,321991.0,39.6254,39.6254,39.5332,39.5793,321991.0
2019-11-04 15:20:00,42.95,43.0,42.94,42.98,117890.0,39.5793,39.6254,39.5701,39.607,117890.0
2019-11-04 15:30:00,42.98,43.07,42.96,43.05,444595.0,39.607,39.6899,39.5885,39.6715,444595.0
2019-11-04 15:40:00,43.05,43.21,43.05,43.2,367607.0,39.6715,39.8189,39.6715,39.8097,367607.0
2019-11-04 15:50:00,43.19,43.32,43.18,43.25,948111.0,39.8005,39.9203,39.7913,39.8558,948111.0
2019-11-05 09:30:00,43.25,43.7,43.1,43.23,671543.0,39.8558,40.2704,39.7175,39.8373,671543.0
2019-11-05 09:40:00,43.23,43.37,43.21,43.32,235374.0,39.8373,39.9663,39.8189,39.9203,235374.0
2019-11-05 09:50:00,43.31,43.38,43.22,43.26,449679.0,39.9111,39.9756,39.8281,39.865,449679.0
2019-11-05 10:00:00,43.27,43.42,43.16,43.2,269307.0,39.8742,40.0124,39.7728,39.8097,269307.0
2019-11-05 10:10:00,43.21,43.21,42.96,43.01,171161.0,39.8189,39.8189,39.5885,39.6346,171161.0
2019-11-05 10:20:00,43.01,43.05,42.83,42.85,151035.0,39.6346,39.6715,39.4687,39.4872,151035.0
2019-11-05 10:30:00,42.86,42.87,42.71,42.79,192051.0,39.4964,39.5056,39.3581,39.4319,192051.0
2019-11-05 10:40:00,42.78,42.85,42.68,42.7,156751.0,39.4227,39.4872,39.3305,39.3489,156751.0
2019-11-05 10:50:00,42.71,42.81,42.67,42.8,151888.0,39.3581,39.4503,39.3213,39.4411,151888.0
2019-11-05 11:00:00,42.8,42.97,42.79,42.95,123394.0,39.4411,39.5977,39.4319,39.5793,123394.0
2019-11-05 11:10:00,42.94,43.1,42.93,43.1,191862.0,39.5701,39.7175,39.5609,39.7175,191862.0
2019-11-05 11:20:00,43.1,43.16,42.99,43.03,248337.0,39.7175,39.7728,39.6162,39.653,248337.0
2019-11-05 11:30:00,43.02,43.04,42.84,42.87,124231.0,39.6438,39.6622,39.4779,39.5056,124231.0
2019-11-05 11:40:00,42.87,42.94,42.85,42.86,74943.0,39.5056,39.5701,39.4872,39.4964,74943.0
2019-11-05 11:50:00,42.86,42.94,42.83,42.93,134536.0,39.4964,39.5701,39.4687,39.5609,134536.0
2019-11-05 12:00:00,42.93,42.95,42.91,42.93,110600.0,39.5609,39.5793,39.5424,39.5609,110600.0
2019-11-05 12:10:00,42.93,43.01,42.92,42.99,128759.0,39.5609,39.6346,39.5517,39.6162,128759.0
2019-11-05 12:20:00,42.99,43.05,42.98,43.02,117354.0,39.6162,39.6715,39.607,39.6438,117354.0
2019-11-05 12:30:00,43.02,43.04,43.0,43.0,77170.0,39.6438,39.6622,39.6254,39.6254,77170.0
2019-11-05 12:40:00,43.01,43.07,43.0,43.06,67361.0,39.6346,39.6899,39.6254,39.6807,67361.0
2019-11-05 12:50:00,43.06,43.23,43.05,43.23,107545.0,39.6807,39.8373,39.6715,39.8373,107545.0
2019-11-05 13:00:00,43.23,43.27,43.19,43.19,95000.0,39.8373,39.8742,39.8005,39.8005,95000.0
2019-11-05 13:10:00,43.2,43.28,43.2,43.28,73928.0,39.8097,39.8834,39.8097,39.8834,73928.0
2019-11-05 13:20:00,43.27,43.31,43.26,43.26,134102.0,39.8742,39.9111,39.865,39.865,134102.0
2019-11-05 13:30:00,43.26,43.34,43.19,43.22,126608.0,39.865,39.9387,39.8005,39.8281,126608.0
2019-11-05 13:40:00,43.21,43.25,43.21,43.22,53302.0,39.8189,39.8558,39.8189,39.8281,53302.0
2019-11-05 13:50:00,43.22,43.31,43.21,43.3,65147.0,39.8281,39.9111,39.8189,39.9018,65147.0
2019-11-05 14:00:00,43.3,43.38,43.23,43.24,668540.0,39.9018,39.9756,39.8373,39.8466,668540.0
2019-11-05 14:10:00,43.23,43.44,43.23,43.42,270290.0,39.8373,40.0309,39.8373,40.0124,270290.0
2019-11-05 14:20:00,43.42,43.48,43.37,43.46,122127.0,40.0124,40.0677,39.9663,40.0493,122127.0
2019-11-05 14:30:00,43.46,43.47,43.41,43.44,105751.0,40.0493,40.0585,40.0032,40.0309,105751.0
2019-11-05 14:40:00,43.44,43.52,43.42,43.51,134413.0,40.0309,40.1046,40.0124,40.0954,134413.0
2019-11-05 14:50:00,43.51,43.56,43.46,43.55,89498.0,40.0954,40.1414,40.0493,40.1322,89498.0
2019-11-05 15:00:00,43.56,43.58,43.51,43.55,130548.0,40.1414,40.1599,40.0954,40.1322,130548.0
2019-11-05 15:10:00,43.55,43.57,43.47,43.48,130378.0,40.1322,40.1507,40.0585,40.0677,130378.0
2019-11-05 15:20:00,43.47,43.5,43.43,43.48,119155.0,40.0585,40.0861,40.0216,40.0677,119155.0
2019-11-05 15:30:00,43.48,43.55,43.44,43.54,262053.0,40.0677,40.1322,40.0309,40.123,262053.0
2019-11-05 15:40:00,43.54,43.56,43.43,43.45,296009.0,40.123,40.1414,40.0216,40.0401,296009.0
2019-11-05 15:50:00,43.45,43.48,43.35,43.43,874747.0,40.0401,40.0677,39.9479,40.0216,874747.0
2019-11-06 09:30:00,43.28,43.33,43.04,43.23,220860.0,39.8834,39.9295,39.6622,39.8373,220860.0
2019-11-06 09:40:00,43.21,43.54,43.15,43.32,177242.0,39.8189,40.123,39.7636,39.9203,177242.0
2019-11-06 09:50:00,43.33,43.56,43.32,43.48,127123.0,39.9295,40.1414,39.9203,40.0677,127123.0
2019-11-06 10:00:00,43.46,43.53,43.3,43.3,112133.0,40.0493,40.1138,39.9018,39.9018,112133.0
2019-11-06 10:10:00,43.32,43.47,43.32,43.36,90702.0,39.9203,40.0585,39.9203,39.9571,90702.0
2019-11-06 10:20:00,43.34,43.4,43.28,43.31,71096.0,39.9387,39.994,39.8834,39.9111,71096.0
2019-11-06 10:30:00,43.31,43.34,43.23,43.32,82897.0,39.9111,39.9387,39.8373,39.9203,82897.0
2019-11-06 10:40:00,43.33,43.37,43.29,43.32,59373.0,39.9295,39.9663,39.8926,39.9203,59373.0
2019-11-06 10:50:00,43.31,43.34,43.29,43.3,49005.0,39.9111,39.9387,39.8926,39.9018,49005.0
2019-11-06 11:00:00,43.31,43.39,43.3,43.33,51894.0,39.9111,39.9848,39.9018,39.9295,51894.0
2019-11-06 11:10:00,43.33,43.34,43.2,43.29,65318.0,39.9295,39.9387,39.8097,39.8926,65318.0
2019-11-06 11:20:00,43.29,43.36,43.25,43.26,74945.0,39.8926,39.9571,39.8558,39.865,74945.0
2019-11-06 11:30:00,43.25,43.35,43.24,43.34,86532.0,39.8558,39.9479,39.8466,39.9387,86532.0
2019-11-06 11:40:00,43.33,43.33,43.01,43.1,258792.0,39.9295,39.9295,39.6346,39.7175,258792.0
2019-11-06 11:50:00,43.09,43.09,42.97,43.06,141258.0,39.7083,39.7083,39.5977,39.6807,141258.0
2019-11-06 12:00:00,43.07,43.22,43.04,43.18,70608.0,39.6899,39.8281,39.6622,39.7913,70608.0
2019-11-06 12:10:00,43.18,43.18,43.12,43.15,56435.0,39.7913,39.7913,39.736,39.7636,56435.0
2019-11-06 12:20:00,43.14,43.15,43.04,43.05,62382.0,39.7544,39.7636,39.6622,39.6715,62382.0
2019-11-06 12:30:00,43.05,43.11,43.04,43.08,82345.0,39.6715,39.7268,39.6622,39.6991,82345.0
2019-11-06 12:40:00,43.08,43.09,42.99,43.04,112064.0,39.6991,39.7083,39.6162,39.6622,112064.0
2019-11-06 12:50:00,43.05,43.08,43.02,43.07,53881.0,39.6715,39.6991,39.6438,39.6899,53881.0
2019-11-06 13:00:00,43.07,43.1,43.01,43.01,74288.0,39.6899,39.7175,39.6346,39.6346,74288.0
2019-11-06 13:10:00,43.01,43.07,42.97,43.06,112313.0,39.6346,39.6899,39.5977,39.6807,112313.0
2019-11-06 13:20:00,43.07,43.17,43.07,43.16,88590.0,39.6899,39.782,39.6899,39.7728,88590.0
2019-11-06 13:30:00,43.16,43.18,43.11,43.12,32347.0,39.7728,39.7913,39.7268,39.736,32347.0
2019-11-06 13:40:00,43.12,43.19,43.1,43.18,107176.0,39.736,39.8005,39.7175,39.7913,107176.0
2019-11-06 13:50:00,43.19,43.21,43.15,43.16,64610.0,39.8005,39.8189,39.7636,39.7728,64610.0
2019-11-06 14:00:00,43.16,43.17,43.07,43.09,39705.0,39.7728,39.782,39.6899,39.7083,39705.0
2019-11-06 14:10:00,43.09,43.1,43.06,43.1,60440.0,39.7083,39.7175,39.6807,39.7175,60440.0
2019-11-06 14:20:00,43.1,43.14,43.07,43.14,73456.0,39.7175,39.7544,39.6899,39.7544,73456.0
2019-11-06 14:30:00,43.14,43.14,43.1,43.14,39758.0,39.7544,39.7544,39.7175,39.7544,39758.0
2019-11-06 14:40:00,43.14,43.16,43.12,43.15,41483.0,39.7544,39.7728,39.736,39.7636,41483.0
2019-11-06 14:50:00,43.16,43.2,43.15,43.19,43727.0,39.7728,39.8097,39.7636,39.8005,43727.0
2019-11-06 15:00:00,43.18,43.2,43.12,43.14,52588.0,39.7913,39.8097,39.736,39.7544,52588.0
2019-11-06 15:10:00,43.14,43.16,43.11,43.14,83681.0,39.7544,39.7728,39.7268,39.7544,83681.0
2019-11-06 15:20:00,43.14,43.16,43.11,43.13,67805.0,39.7544,39.7728,39.7268,39.7452,67805.0
2019-11-06 15:30:00,43.12,43.13,43.04,43.08,142822.0,39.736,39.7452,39.6622,39.6991,142822.0
2019-11-06 15:40:00,43.08,43.08,43.03,43.06,125693.0,39.6991,39.6991,39.653,39.6807,125693.0
2019-11-06 15:50:00,43.07,43.12,43.03,43.08,356164.0,39.6899,39.736,39.653,39.6991,356164.0
2019-11-07 09:30:00,43.53,43.72,43.39,43.61,396996.0,40.2706,40.4463,40.141,40.3446,396996.0
2019-11-07 09:40:00,43.61,43.66,43.39,43.44,117750.0,40.3446,40.3908,40.141,40.1873,117750.0
2019-11-07 09:50:00,43.43,43.47,43.35,43.4,82405.0,40.178,40.2151,40.104,40.1503,82405.0
2019-11-07 10:00:00,43.41,43.44,43.34,43.35,75304.0,40.1595,40.1873,40.0948,40.104,75304.0
2019-11-07 10:10:00,43.34,43.6,43.32,43.58,145501.0,40.0948,40.3353,40.0763,40.3168,145501.0
2019-11-07 10:20:00,43.58,43.64,43.55,43.62,75275.0,40.3168,40.3723,40.2891,40.3538,75275.0
2019-11-07 10:30:00,43.63,43.69,43.59,43.66,97457.0,40.3631,40.4186,40.3261,40.3908,97457.0
2019-11-07 10:40:00,43.67,43.69,43.6,43.69,40623.0,40.4001,40.4186,40.3353,40.4186,40623.0
2019-11-07 10:50:00,43.69,43.82,43.68,43.77,119977.0,40.4186,40.5388,40.4093,40.4926,119977.0
2019-11-07 11:00:00,43.78,43.83,43.72,43.75,67372.0,40.5018,40.5481,40.4463,40.4741,67372.0
2019-11-07 11:10:00,43.75,43.8,43.72,43.79,54645.0,40.4741,40.5203,40.4463,40.5111,54645.0
2019-11-07 11:20:00,43.79,43.85,43.77,43.81,125396.0,40.5111,40.5666,40.4926,40.5296,125396.0
2019-11-07 11:30:00,43.82,43.84,43.75,43.77,67090.0,40.5388,40.5573,40.4741,40.4926,67090.0
2019-11-07 11:40:00,43.77,43.8,43.7,43.72,55463.0,40.4926,40.5203,40.4278,40.4463,55463.0
2019-11-07 11:50:00,43.72,43.76,43.58,43.75,140569.0,40.4463,40.4833,40.3168,40.4741,140569.0
2019-11-07 12:00:00,43.74,43.79,43.65,43.67,76028.0,40.4648,40.5111,40.3816,40.4001,76028.0
2019-11-07 12:10:00,43.68,43.73,43.66,43.69,44857.0,40.4093,40.4556,40.3908,40.4186,44857.0
2019-11-07 12:20:00,43.69,43.77,43.69,43.77,77196.0,40.4186,40.4926,40.4186,40.4926,77196.0
2019-11-07 12:30:00,43.77,43.79,43.73,43.79,61212.0,40.4926,40.5111,40.4556,40.5111,61212.0
2019-11-07 12:40:00,43.8,43.84,43.78,43.79,52583.0,40.5203,40.5573,40.5018,40.5111,52583.0
2019-11-07 12:50:00,43.79,43.8,43.75,43.78,28603.0,40.5111,40.5203,40.4741,40.5018,28603.0
2019-11-07 13:00:00,43.78,43.79,43.67,43.71,47614.0,40.5018,40.5111,40.4001,40.4371,47614.0
2019-11-07 13:10:00,43.71,43.73,43.7,43.71,47036.0,40.4371,40.4556,40.4278,40.4371,47036.0
2019-11-07 13:20:00,43.71,43.72,43.64,43.66,47496.0,40.4371,40.4463,40.3723,40.3908,47496.0
2019-11-07 13:30:00,43.67,43.68,43.61,43.63,36802.0,40.4001,40.4093,40.3446,40.3631,36802.0
2019-11-07 13:40:00,43.63,43.63,43.58,43.61,37328.0,40.3631,40.3631,40.3168,40.3446,37328.0
2019-11-07 13:50:00,43.6,43.67,43.59,43.63,42546.0,40.3353,40.4001,40.3261,40.3631,42546.0
2019-11-07 14:00:00,43.63,43.7,43.62,43.7,98032.0,40.3631,40.4278,40.3538,40.4278,98032.0
2019-11-07 14:10:00,43.71,43.73,43.68,43.72,56319.0,40.4371,40.4556,40.4093,40.4463,56319.0
2019-11-07 14:20:00,43.71,43.72,43.62,43.62,116186.0,40.4371,40.4463,40.3538,40.3538,116186.0
2019-11-07 14:30:00,43.62,43.63,43.54,43.58,55471.0,40.3538,40.3631,40.2798,40.3168,55471.0
2019-11-07 14:40:00,43.59,43.61,43.37,43.51,167446.0,40.3261,40.3446,40.1225,40.2521,167446.0
2019-11-07 14:50:00,43.5,43.5,43.44,43.45,51578.0,40.2428,40.2428,40.1873,40.1965,51578.0
2019-11-07 15:00:00,43.46,43.53,43.45,43.51,50966.0,40.2058,40.2706,40.1965,40.2521,50966.0
2019-11-07 15:10:00,43.51,43.51,43.32,43.33,87198.0,40.2521,40.2521,40.0763,40.0855,87198.0
2019-11-07 15:20:00,43.33,43.36,43.29,43.35,81772.0,40.0855,40.1133,40.0485,40.104,81772.0
2019-11-07 15:30:00,43.34,43.42,43.34,43.41,142316.0,40.0948,40.1688,40.0948,40.1595,142316.0
2019-11-07 15:40:00,43.4,43.48,43.39,43.47,404778.0,40.1503,40.2243,40.141,40.2151,404778.0
2019-11-07 15:50:00,43.47,43.59,43.44,43.5,861901.0,40.2151,40.3261,40.1873,40.2428,861901.0
2019-11-08 09:30:00,43.47,43.69,43.34,43.65,160941.0,40.2151,40.4186,40.0948,40.3816,160941.0
2019-11-08 09:40:00,43.64,43.74,43.55,43.71,86846.0,40.3723,40.4648,40.2891,40.4371,86846.0
2019-11-08 09:50:00,43.71,43.76,43.45,43.48,173634.0,40.4371,40.4833,40.1965,40.2243,173634.0
2019-11-08 10:00:00,43.48,43.64,43.42,43.56,174358.0,40.2243,40.3723,40.1688,40.2983,174358.0
2019-11-08 10:10:00,43.56,43.67,43.51,43.67,66088.0,40.2983,40.4001,40.2521,40.4001,66088.0
2019-11-08 10:20:00,43.66,43.67,43.53,43.56,40439.0,40.3908,40.4001,40.2706,40.2983,40439.0
2019-11-08 10:30:00,43.56,43.58,43.48,43.51,41200.0,40.2983,40.3168,40.2243,40.2521,41200.0
2019-11-08 10:40:00,43.52,43.62,43.5,43.6,66326.0,40.2613,40.3538,40.2428,40.3353,66326.0
2019-11-08 10:50:00,43.58,43.59,43.46,43.47,41863.0,40.3168,40.3261,40.2058,40.2151,41863.0
2019-11-08 11:00:00,43.48,43.56,43.47,43.51,40928.0,40.2243,40.2983,40.2151,40.2521,40928.0
2019-11-08 11:10:00,43.52,43.55,43.47,43.49,49620.0,40.2613,40.2891,40.2151,40.2336,49620.0
2019-11-08 11:20:00,43.5,43.52,43.45,43.51,34841.0,40.2428,40.2613,40.1965,40.2521,34841.0
2019-11-08 11:30:00,43.51,43.6,43.5,43.59,162059.0,40.2521,40.3353,40.2428,40.3261,162059.0
2019-11-08 11:40:00,43.59,43.71,43.58,43.66,149487.0,40.3261,40.4371,40.3168,40.3908,149487.0
2019-11-08 11:50:00,43.66,43.75,43.66,43.73,79985.0,40.3908,40.4741,40.3908,40.4556,79985.0
2019-11-08 12:00:00,43.73,43.76,43.71,43.73,69371.0,40.4556,40.4833,40.4371,40.4556,69371.0
2019-11-08 12:10:00,43.73,43.78,43.69,43.78,73325.0,40.4556,40.5018,40.4186,40.5018,73325.0
2019-11-08 12:20:00,43.77,43.78,43.72,43.76,40671.0,40.4926,40.5018,40.4463,40.4833,40671.0
2019-11-08 12:30:00,43.75,43.76,43.67,43.72,42354.0,40.4741,40.4833,40.4001,40.4463,42354.0
2019-11-08 12:40:00,43.72,43.76,43.71,43.71,82767.0,40.4463,40.4833,40.4371,40.4371,82767.0
2019-11-08 12:50:00,43.72,43.74,43.7,43.73,43852.0,40.4463,40.4648,40.4278,40.4556,43852.0
2019-11-08 13:00:00,43.72,43.75,43.71,43.72,30182.0,40.4463,40.4741,40.4371,40.4463,30182.0
2019-11-08 13:10:00,43.72,43.75,43.71,43.72,25287.0,40.4463,40.4741,40.4371,40.4463,25287.0
2019-11-08 13:20:00,43.71,43.72,43.67,43.69,37869.0,40.4371,40.4463,40.4001,40.4186,37869.0
2019-11-08 13:30:00,43.69,43.7,43.67,43.69,47345.0,40.4186,40.4278,40.4001,40.4186,47345.0
2019-11-08 13:40:00,43.68,43.69,43.65,43.69,40279.0,40.4093,40.4186,40.3816,40.4186,40279.0
2019-11-08 13:50:00,43.69,43.69,43.62,43.62,49407.0,40.4186,40.4186,40.3538,40.3538,49407.0
2019-11-08 14:00:00,43.63,43.65,43.62,43.62,114009.0,40.3631,40.3816,40.3538,40.3538,114009.0
2019-11-08 14:10:00,43.62,43.63,43.58,43.6,38821.0,40.3538,40.3631,40.3168,40.3353,38821.0
2019-11-08 14:20:00,43.6,43.6,43.56,43.58,44482.0,40.3353,40.3353,40.2983,40.3168,44482.0
2019-11-08 14:30:00,43.57,43.59,43.54,43.59,103265.0,40.3076,40.3261,40.2798,40.3261,103265.0
2019-11-08 14:40:00,43.59,43.65,43.58,43.63,56524.0,40.3261,40.3816,40.3168,40.3631,56524.0
2019-11-08 14:50:00,43.62,43.63,43.58,43.6,50560.0,40.3538,40.3631,40.3168,40.3353,50560.0
2019-11-08 15:00:00,43.6,43.64,43.59,43.64,66050.0,40.3353,40.3723,40.3261,40.3723,66050.0
2019-11-08 15:10:00,43.64,43.66,43.58,43.59,119092.0,40.3723,40.3908,40.3168,40.3261,119092.0
2019-11-08 15:20:00,43.59,43.61,43.56,43.6,68368.0,40.3261,40.3446,40.2983,40.3353,68368.0
2019-11-08 15:30:00,43.59,43.62,43.49,43.51,180436.0,40.3261,40.3538,40.2336,40.2521,180436.0
2019-11-08 15:40:00,43.51,43.53,43.49,43.52,116140.0,40.2521,40.2706,40.2336,40.2613,116140.0
2019-11-08 15:50:00,43.52,43.59,43.5,43.54,350263.0,40.2613,40.3261,40.2428,40.2798,350263.0
2019-11-11 09:30:00,43.11,43.28,43.06,43.22,180077.0,39.882,40.0393,39.8358,39.9838,180077.0
2019-11-11 09:40:00,43.22,43.28,43.09,43.23,69579.0,39.9838,40.0393,39.8635,39.993,69579.0
2019-11-11 09:50:00,43.23,43.29,43.17,43.2,87592.0,39.993,40.0485,39.9375,39.9653,87592.0
2019-11-11 10:00:00,43.2,43.23,43.14,43.19,64875.0,39.9653,39.993,39.9098,39.956,64875.0
2019-11-11 10:10:00,43.2,43.31,43.18,43.25,72346.0,39.9653,40.067,39.9468,40.0115,72346.0
2019-11-11 10:20:00,43.24,43.35,43.22,43.29,72655.0,40.0023,40.104,39.9838,40.0485,72655.0
2019-11-11 10:30:00,43.3,43.32,43.26,43.28,43217.0,40.0578,40.0763,40.0208,40.0393,43217.0
2019-11-11 10:40:00,43.28,43.29,43.23,43.27,31530.0,40.0393,40.0485,39.993,40.03,31530.0
2019-11-11 10:50:00,43.27,43.36,43.25,43.32,32375.0,40.03,40.1133,40.0115,40.0763,32375.0
2019-11-11 11:00:00,43.32,43.32,43.24,43.28,40440.0,40.0763,40.0763,40.0023,40.0393,40440.0
2019-11-11 11:10:00,43.28,43.33,43.23,43.28,34858.0,40.0393,40.0855,39.993,40.0393,34858.0
2019-11-11 11:20:00,43.27,43.37,43.25,43.35,50334.0,40.03,40.1225,40.0115,40.104,50334.0
2019-11-11 11:30:00,43.35,43.42,43.31,43.41,44500.0,40.104,40.1688,40.067,40.1595,44500.0
2019-11-11 11:40:00,43.41,43.49,43.36,43.46,50465.0,40.1595,40.2336,40.1133,40.2058,50465.0
2019-11-11 11:50:00,43.45,43.47,43.43,43.46,43518.0,40.1965,40.2151,40.178,40.2058,43518.0
2019-11-11 12:00:00,43.46,43.54,43.43,43.43,52758.0,40.2058,40.2798,40.178,40.178,52758.0
2019-11-11 12:10:00,43.43,43.48,43.4,43.41,62259.0,40.178,40.2243,40.1503,40.1595,62259.0
2019-11-11 12:20:00,43.4,43.53,43.39,43.52,58758.0,40.1503,40.2706,40.141,40.2613,58758.0
2019-11-11 12:30:00,43.52,43.53,43.35,43.4,52697.0,40.2613,40.2706,40.104,40.1503,52697.0
2019-11-11 12:40:00,43.4,43.42,43.37,43.38,23663.0,40.1503,40.1688,40.1225,40.1318,23663.0
2019-11-11 12:50:00,43.38,43.38,43.28,43.3,25920.0,40.1318,40.1318,40.0393,40.0578,25920.0
2019-11-11 13:00:00,43.29,43.31,43.24,43.24,55408.0,40.0485,40.067,40.0023,40.0023,55408.0
2019-11-11 13:10:00,43.24,43.25,43.19,43.22,87870.0,40.0023,40.0115,39.956,39.9838,87870.0
2019-11-11 13:20:00,43.22,43.3,43.22,43.27,41517.0,39.9838,40.0578,39.9838,40.03,41517.0
2019-11-11 13:30:00,43.27,43.28,43.24,43.25,57216.0,40.03,40.0393,40.0023,40.0115,57216.0
2019-11-11 13:40:00,43.25,43.26,43.2,43.2,36622.0,40.0115,40.0208,39.9653,39.9653,36622.0
2019-11-11 13:50:00,43.21,43.25,43.21,43.23,32982.0,39.9745,40.0115,39.9745,39.993,32982.0
2019-11-11 14:00:00,43.23,43.32,43.22,43.3,42101.0,39.993,40.0763,39.9838,40.0578,42101.0
2019-11-11 14:10:00,43.3,43.35,43.25,43.26,149085.0,40.0578,40.104,40.0115,40.0208,149085.0
2019-11-11 14:20:00,43.26,43.29,43.19,43.19,147585.0,40.0208,40.0485,39.956,39.956,147585.0
2019-11-11 14:30:00,43.2,43.23,43.18,43.22,32354.0,39.9653,39.993,39.9468,39.9838,32354.0
2019-11-11 14:40:00,43.23,43.25,43.2,43.21,24832.0,39.993,40.0115,39.9653,39.9745,24832.0
2019-11-11 14:50:00,43.22,43.23,43.15,43.16,57227.0,39.9838,39.993,39.919,39.9283,57227.0
2019-11-11 15:00:00,43.16,43.19,43.15,43.19,40887.0,39.9283,39.956,39.919,39.956,40887.0
2019-11-11 15:10:00,43.19,43.21,43.16,43.16,120489.0,39.956,39.9745,39.9283,39.9283,120489.0
2019-11-11 15:20:00,43.16,43.19,43.16,43.18,59737.0,39.9283,39.956,39.9283,39.9468,59737.0
2019-11-11 15:30:00,43.18,43.2,43.16,43.2,88570.0,39.9468,39.9653,39.9283,39.9653,88570.0
2019-11-11 15:40:00,43.2,43.2,43.13,43.2,152500.0,39.9653,39.9653,39.9005,39.9653,152500.0
2019-11-11 15:50:00,43.2,43.24,43.17,43.23,321904.0,39.9653,40.0023,39.9375,39.993,321904.0
2019-11-12 09:30:00,43.34,43.34,43.12,43.22,136124.0,40.0948,40.0948,39.8913,39.9838,136124.0
2019-11-12 09:40:00,43.22,43.36,43.12,43.35,79323.0,39.9838,40.1133,39.8913,40.104,79323.0
2019-11-12 09:50:00,43.36,43.43,43.32,43.37,64512.0,40.1133,40.178,40.0763,40.1225,64512.0
2019-11-12 10:00:00,43.38,43.41,43.26,43.4,50136.0,40.1318,40.1595,40.0208,40.1503,50136.0
2019-11-12 10:10:00,43.4,43.44,43.35,43.41,40429.0,40.1503,40.1873,40.104,40.1595,40429.0
2019-11-12 10:20:00,43.42,43.57,43.41,43.56,65813.0,40.1688,40.3076,40.1595,40.2983,65813.0
2019-11-12 10:30:00,43.55,43.67,43.55,43.66,79454.0,40.2891,40.4001,40.2891,40.3908,79454.0
2019-11-12 10:40:00,43.66,43.9,43.66,43.75,264481.0,40.3908,40.6129,40.3908,40.4741,264481.0
2019-11-12 10:50:00,43.76,43.8,43.68,43.72,75930.0,40.4833,40.5203,40.4093,40.4463,75930.0
2019-11-12 11:00:00,43.72,43.78,43.7,43.76,64057.0,40.4463,40.5018,40.4278,40.4833,64057.0
2019-11-12 11:10:00,43.76,43.8,43.7,43.8,78551.0,40.4833,40.5203,40.4278,40.5203,78551.0
2019-11-12 11:20:00,43.8,43.8,43.68,43.72,53156.0,40.5203,40.5203,40.4093,40.4463,53156.0
2019-11-12 11:30:00,43.72,43.77,43.72,43.73,44294.0,40.4463,40.4926,40.4463,40.4556,44294.0
2019-11-12 11:40:00,43.73,43.8,43.72,43.77,73009.0,40.4556,40.5203,40.4463,40.4926,73009.0
2019-11-12 11:50:00,43.77,43.78,43.69,43.7,41363.0,40.4926,40.5018,40.4186,40.4278,41363.0
2019-11-12 12:00:00,43.7,43.72,43.63,43.69,58941.0,40.4278,40.4463,40.3631,40.4186,58941.0
2019-11-12 12:10:00,43.68,43.73,43.6,43.61,36169.0,40.4093,40.4556,40.3353,40.3446,36169.0
2019-11-12 12:20:00,43.61,43.62,43.57,43.62,50008.0,40.3446,40.3538,40.3076,40.3538,50008.0
2019-11-12 12:30:00,43.62,43.7,43.61,43.68,64408.0,40.3538,40.4278,40.3446,40.4093,64408.0
2019-11-12 12:40:00,43.68,43.69,43.63,43.64,32832.0,40.4093,40.4186,40.3631,40.3723,32832.0
2019-11-12 12:50:00,43.63,43.67,43.58,43.65,31300.0,40.3631,40.4001,40.3168,40.3816,31300.0
2019-11-12 13:00:00,43.65,43.71,43.65,43.71,55114.0,40.3816,40.4371,40.3816,40.4371,55114.0
2019-11-12 13:10:00,43.71,43.75,43.65,43.68,66880.0,40.4371,40.4741,40.3816,40.4093,66880.0
2019-11-12 13:20:00,43.68,43.68,43.55,43.55,56672.0,40.4093,40.4093,40.2891,40.2891,56672.0
2019-11-12 13:30:00,43.55,43.61,43.54,43.61,29434.0,40.2891,40.3446,40.2798,40.3446,29434.0
2019-11-12 13:40:00,43.61,43.63,43.58,43.62,37057.0,40.3446,40.3631,40.3168,40.3538,37057.0
2019-11-12 13:50:00,43.62,43.67,43.59,43.65,61358.0,40.3538,40.4001,40.3261,40.3816,61358.0
2019-11-12 14:00:00,43.65,43.66,43.57,43.58,85521.0,40.3816,40.3908,40.3076,40.3168,85521.0
2019-11-12 14:10:00,43.58,43.61,43.5,43.51,150083.0,40.3168,40.3446,40.2428,40.2521,150083.0
2019-11-12 14:20:00,43.52,43.54,43.47,43.49,62419.0,40.2613,40.2798,40.2151,40.2336,62419.0
2019-11-12 14:30:00,43.48,43.51,43.42,43.43,45212.0,40.2243,40.2521,40.1688,40.178,45212.0
2019-11-12 14:40:00,43.43,43.44,43.3,43.33,172550.0,40.178,40.1873,40.0578,40.0855,172550.0
2019-11-12 14:50:00,43.32,43.33,43.24,43.3,53260.0,40.0763,40.0855,40.0023,40.0578,53260.0
2019-11-12 15:00:00,43.3,43.38,43.28,43.36,92187.0,40.0578,40.1318,40.0393,40.1133,92187.0
2019-11-12 15:10:00,43.36,43.39,43.34,43.37,79880.0,40.1133,40.141,40.0948,40.1225,79880.0
2019-11-12 15:20:00,43.37,43.47,43.36,43.46,64521.0,40.1225,40.2151,40.1133,40.2058,64521.0
2019-11-12 15:30:00,43.47,43.49,43.44,43.46,59627.0,40.2151,40.2336,40.1873,40.2058,59627.0
2019-11-12 15:40:00,43.47,43.49,43.44,43.48,105315.0,40.2151,40.2336,40.1873,40.2243,105315.0
2019-11-12 15:50:00,43.48,43.52,43.46,43.48,328184.0,40.2243,40.2613,40.2058,40.2243,328184.0
2019-11-13 09:30:00,43.01,43.01,42.43,42.52,342418.0,39.7895,39.7895,39.2529,39.3362,342418.0
2019-11-13 09:40:00,42.5,42.71,42.4,42.66,191356.0,39.3177,39.512,39.2252,39.4657,191356.0
2019-11-13 09:50:00,42.66,42.73,42.59,42.63,111872.0,39.4657,39.5305,39.4009,39.4379,111872.0
2019-11-13 10:00:00,42.63,42.71,42.59,42.63,65312.0,39.4379,39.512,39.4009,39.4379,65312.0
2019-11-13 10:10:00,42.64,42.68,42.45,42.52,68532.0,39.4472,39.4842,39.2714,39.3362,68532.0
2019-11-13 10:20:00,42.52,42.62,42.51,42.6,55385.0,39.3362,39.4287,39.3269,39.4102,55385.0
2019-11-13 10:30:00,42.6,42.66,42.51,42.63,62504.0,39.4102,39.4657,39.3269,39.4379,62504.0
2019-11-13 10:40:00,42.63,42.72,42.63,42.69,59101.0,39.4379,39.5212,39.4379,39.4935,59101.0
2019-11-13 10:50:00,42.68,42.71,42.65,42.67,45869.0,39.4842,39.512,39.4565,39.475,45869.0
2019-11-13 11:00:00,42.66,42.68,42.57,42.57,43934.0,39.4657,39.4842,39.3824,39.3824,43934.0
2019-11-13 11:10:00,42.58,42.74,42.56,42.74,60268.0,39.3917,39.5397,39.3732,39.5397,60268.0
2019-11-13 11:20:00,42.74,42.79,42.72,42.73,56050.0,39.5397,39.586,39.5212,39.5305,56050.0
2019-11-13 11:30:00,42.73,42.76,42.67,42.74,74973.0,39.5305,39.5582,39.475,39.5397,74973.0
2019-11-13 11:40:00,42.73,42.84,42.73,42.8,57503.0,39.5305,39.6322,39.5305,39.5952,57503.0
2019-11-13 11:50:00,42.81,42.84,42.78,42.83,66831.0,39.6045,39.6322,39.5767,39.623,66831.0
2019-11-13 12:00:00,42.83,42.84,42.78,42.78,41370.0,39.623,39.6322,39.5767,39.5767,41370.0
2019-11-13 12:10:00,42.78,42.83,42.77,42.82,46804.0,39.5767,39.623,39.5675,39.6137,46804.0
2019-11-13 12:20:00,42.82,42.82,42.78,42.79,44155.0,39.6137,39.6137,39.5767,39.586,44155.0
2019-11-13 12:30:00,42.78,42.81,42.77,42.8,45213.0,39.5767,39.6045,39.5675,39.5952,45213.0
2019-11-13 12:40:00,42.79,42.83,42.77,42.82,59387.0,39.586,39.623,39.5675,39.6137,59387.0
2019-11-13 12:50:00,42.83,42.9,42.81,42.89,44297.0,39.623,39.6877,39.6045,39.6785,44297.0
2019-11-13 13:00:00,42.88,42.9,42.86,42.88,66477.0,39.6692,39.6877,39.6507,39.6692,66477.0
2019-11-13 13:10:00,42.88,42.9,42.83,42.9,32984.0,39.6692,39.6877,39.623,39.6877,32984.0
2019-11-13 13:20:00,42.9,42.91,42.84,42.9,51006.0,39.6877,39.697,39.6322,39.6877,51006.0
2019-11-13 13:30:00,42.91,42.95,42.9,42.92,39234.0,39.697,39.734,39.6877,39.7062,39234.0
2019-11-13 13:40:00,42.92,42.96,42.9,42.96,42439.0,39.7062,39.7432,39.6877,39.7432,42439.0
2019-11-13 13:50:00,42.96,42.99,42.72,42.79,208281.0,39.7432,39.771,39.5212,39.586,208281.0
2019-11-13 14:00:00,42.77,42.83,42.7,42.72,130194.0,39.5675,39.623,39.5027,39.5212,130194.0
2019-11-13 14:10:00,42.72,42.73,42.65,42.65,41330.0,39.5212,39.5305,39.4565,39.4565,41330.0
2019-11-13 14:20:00,42.65,42.74,42.64,42.71,63093.0,39.4565,39.5397,39.4472,39.512,63093.0
2019-11-13 14:30:00,42.71,42.73,42.67,42.71,40664.0,39.512,39.5305,39.475,39.512,40664.0
2019-11-13 14:40:00,42.7,42.75,42.69,42.71,37612.0,39.5027,39.549,39.4935,39.512,37612.0
2019-11-13 14:50:00,42.71,42.77,42.69,42.77,35647.0,39.512,39.5675,39.4935,39.5675,35647.0
2019-11-13 15:00:00,42.77,42.81,42.76,42.77,129642.0,39.5675,39.6045,39.5582,39.5675,129642.0
2019-11-13 15:10:00,42.77,42.82,42.76,42.77,44205.0,39.5675,39.6137,39.5582,39.5675,44205.0
2019-11-13 15:20:00,42.78,42.79,42.75,42.77,73372.0,39.5767,39.586,39.549,39.5675,73372.0
2019-11-13 15:30:00,42.77,42.82,42.73,42.75,103733.0,39.5675,39.6137,39.5305,39.549,103733.0
2019-11-13 15:40:00,42.75,42.85,42.73,42.84,207356.0,39.549,39.6415,39.5305,39.6322,207356.0
2019-11-13 15:50:00,42.84,42.85,42.76,42.8,437212.0,39.6322,39.6415,39.5582,39.5952,437212.0
2019-11-14 09:30:00,42.7,42.91,42.44,42.54,364868.0,39.5027,39.697,39.2622,39.3547,364868.0
2019-11-14 09:40:00,42.55,42.72,42.55,42.72,165889.0,39.3639,39.5212,39.3639,39.5212,165889.0
2019-11-14 09:50:00,42.71,42.71,42.57,42.65,101685.0,39.512,39.512,39.3824,39.4565,101685.0
2019-11-14 10:00:00,42.66,42.71,42.58,42.68,127523.0,39.4657,39.512,39.3917,39.4842,127523.0
2019-11-14 10:10:00,42.69,42.89,42.67,42.88,88999.0,39.4935,39.6785,39.475,39.6692,88999.0
2019-11-14 10:20:00,42.89,43.03,42.87,42.94,164893.0,39.6785,39.808,39.66,39.7247,164893.0
2019-11-14 10:30:00,42.95,42.98,42.92,42.97,72721.0,39.734,39.7617,39.7062,39.7525,72721.0
2019-11-14 10:40:00,42.97,43.17,42.95,43.17,219528.0,39.7525,39.9375,39.734,39.9375,219528.0
2019-11-14 10:50:00,43.17,43.23,43.07,43.13,89446.0,39.9375,39.993,39.845,39.9005,89446.0
2019-11-14 11:00:00,43.12,43.14,43.06,43.13,62281.0,39.8913,39.9098,39.8358,39.9005,62281.0
2019-11-14 11:10:00,43.12,43.19,43.11,43.19,80185.0,39.8913,39.956,39.882,39.956,80185.0
2019-11-14 11:20:00,43.19,43.24,43.13,43.14,110644.0,39.956,40.0023,39.9005,39.9098,110644.0
2019-11-14 11:30:00,43.14,43.15,43.09,43.12,98868.0,39.9098,39.919,39.8635,39.8913,98868.0
2019-11-14 11:40:00,43.13,43.14,43.02,43.05,161598.0,39.9005,39.9098,39.7987,39.8265,161598.0
2019-11-14 11:50:00,43.04,43.05,42.98,43.02,243562.0,39.8172,39.8265,39.7617,39.7987,243562.0
2019-11-14 12:00:00,43.01,43.02,42.93,42.94,101955.0,39.7895,39.7987,39.7155,39.7247,101955.0
2019-11-14 12:10:00,42.95,43.05,42.94,43.02,76205.0,39.734,39.8265,39.7247,39.7987,76205.0
2019-11-14 12:20:00,43.02,43.11,43.01,43.11,41864.0,39.7987,39.882,39.7895,39.882,41864.0
2019-11-14 12:30:00,43.11,43.18,43.09,43.18,49601.0,39.882,39.9468,39.8635,39.9468,49601.0
2019-11-14 12:40:00,43.18,43.19,43.16,43.16,37043.0,39.9468,39.956,39.9283,39.9283,37043.0
2019-11-14 12:50:00,43.16,43.2,43.13,43.19,49671.0,39.9283,39.9653,39.9005,39.956,49671.0
2019-11-14 13:00:00,43.18,43.22,43.17,43.21,76054.0,39.9468,39.9838,39.9375,39.9745,76054.0
2019-11-14 13:10:00,43.21,43.23,43.19,43.22,63972.0,39.9745,39.993,39.956,39.9838,63972.0
2019-11-14 13:20:00,43.22,43.24,43.19,43.23,70976.0,39.9838,40.0023,39.956,39.993,70976.0
2019-11-14 13:30:00,43.23,43.25,43.2,43.25,63668.0,39.993,40.0115,39.9653,40.0115,63668.0
2019-11-14 13:40:00,43.25,43.34,43.22,43.34,45201.0,40.0115,40.0948,39.9838,40.0948,45201.0
2019-11-14 13:50:00,43.34,43.34,43.11,43.24,137552.0,40.0948,40.0948,39.882,40.0023,137552.0
2019-11-14 14:00:00,43.23,43.28,43.21,43.25,60359.0,39.993,40.0393,39.9745,40.0115,60359.0
2019-11-14 14:10:00,43.26,43.29,43.24,43.27,57829.0,40.0208,40.0485,40.0023,40.03,57829.0
2019-11-14 14:20:00,43.28,43.28,43.23,43.23,47295.0,40.0393,40.0393,39.993,39.993,47295.0
2019-11-14 14:30:00,43.24,43.28,43.22,43.27,51928.0,40.0023,40.0393,39.9838,40.03,51928.0
2019-11-14 14:40:00,43.27,43.29,43.24,43.27,65597.0,40.03,40.0485,40.0023,40.03,65597.0
2019-11-14 14:50:00,43.27,43.34,43.25,43.33,51403.0,40.03,40.0948,40.0115,40.0855,51403.0
2019-11-14 15:00:00,43.33,43.33,43.25,43.27,56984.0,40.0855,40.0855,40.0115,40.03,56984.0
2019-11-14 15:10:00,43.27,43.28,43.17,43.19,68867.0,40.03,40.0393,39.9375,39.956,68867.0
2019-11-14 15:20:00,43.18,43.31,43.16,43.31,133629.0,39.9468,40.067,39.9283,40.067,133629.0
2019-11-14 15:30:00,43.31,43.35,43.3,43.32,147140.0,40.067,40.104,40.0578,40.0763,147140.0
2019-11-14 15:40:00,43.32,43.38,43.32,43.36,155480.0,40.0763,40.1318,40.0763,40.1133,155480.0
2019-11-14 15:50:00,43.37,43.41,43.34,43.4,475730.0,40.1225,40.1595,40.0948,40.1503,475730.0
2019-11-15 09:30:00,43.78,43.98,43.63,43.95,420662.0,40.5018,40.6869,40.3631,40.6591,420662.0
2019-11-15 09:40:00,43.95,44.05,43.86,43.94,203412.0,40.6591,40.7516,40.5758,40.6499,203412.0
2019-11-15 09:50:00,43.94,44.03,43.93,44.01,215956.0,40.6499,40.7331,40.6406,40.7146,215956.0
2019-11-15 10:00:00,44.02,44.27,44.0,44.27,221159.0,40.7239,40.9551,40.7054,40.9551,221159.0
2019-11-15 10:10:00,44.27,44.27,44.14,44.16,132446.0,40.9551,40.9551,40.8349,40.8534,132446.0
2019-11-15 10:20:00,44.17,44.24,44.09,44.09,211969.0,40.8626,40.9274,40.7886,40.7886,211969.0
2019-11-15 10:30:00,44.09,44.11,44.03,44.06,108398.0,40.7886,40.8071,40.7331,40.7609,108398.0
2019-11-15 10:40:00,44.06,44.13,44.06,44.06,67340.0,40.7609,40.8256,40.7609,40.7609,67340.0
2019-11-15 10:50:00,44.06,44.17,44.06,44.13,70493.0,40.7609,40.8626,40.7609,40.8256,70493.0
2019-11-15 11:00:00,44.14,44.25,44.13,44.23,97880.0,40.8349,40.9366,40.8256,40.9181,97880.0
2019-11-15 11:10:00,44.23,44.25,44.2,44.24,50006.0,40.9181,40.9366,40.8904,40.9274,50006.0
2019-11-15 11:20:00,44.24,44.3,44.22,44.29,65876.0,40.9274,40.9829,40.9089,40.9737,65876.0
2019-11-15 11:30:00,44.29,44.34,44.26,44.29,65079.0,40.9737,41.0199,40.9459,40.9737,65079.0
2019-11-15 11:40:00,44.29,44.32,44.27,44.3,63801.0,40.9737,41.0014,40.9551,40.9829,63801.0
2019-11-15 11:50:00,44.3,44.3,44.22,44.23,96266.0,40.9829,40.9829,40.9089,40.9181,96266.0
2019-11-15 12:00:00,44.23,44.23,44.18,44.2,104454.0,40.9181,40.9181,40.8719,40.8904,104454.0
2019-11-15 12:10:00,44.2,44.22,44.19,44.2,95724.0,40.8904,40.9089,40.8811,40.8904,95724.0
2019-11-15 12:20:00,44.2,44.21,44.11,44.13,179115.0,40.8904,40.8996,40.8071,40.8256,179115.0
2019-11-15 12:30:00,44.12,44.13,44.09,44.1,164063.0,40.8164,40.8256,40.7886,40.7979,164063.0
2019-11-15 12:40:00,44.09,44.19,44.08,44.14,79125.0,40.7886,40.8811,40.7794,40.8349,79125.0
2019-11-15 12:50:00,44.14,44.15,44.09,44.12,59309.0,40.8349,40.8441,40.7886,40.8164,59309.0
2019-11-15 13:00:00,44.12,44.18,44.12,44.16,91667.0,40.8164,40.8719,40.8164,40.8534,91667.0
2019-11-15 13:10:00,44.16,44.2,44.16,44.17,61219.0,40.8534,40.8904,40.8534,40.8626,61219.0
2019-11-15 13:20:00,44.18,44.21,44.15,44.2,85779.0,40.8719,40.8996,40.8441,40.8904,85779.0
2019-11-15 13:30:00,44.2,44.24,44.2,44.23,39278.0,40.8904,40.9274,40.8904,40.9181,39278.0
2019-11-15 13:40:00,44.23,44.27,44.23,44.27,57159.0,40.9181,40.9551,40.9181,40.9551,57159.0
2019-11-15 13:50:00,44.26,44.32,44.25,44.29,155472.0,40.9459,41.0014,40.9366,40.9737,155472.0
2019-11-15 14:00:00,44.29,44.44,44.27,44.42,186341.0,40.9737,41.1124,40.9551,41.0939,186341.0
2019-11-15 14:10:00,44.41,44.42,44.28,44.29,188668.0,41.0847,41.0939,40.9644,40.9737,188668.0
2019-11-15 14:20:00,44.29,44.36,44.27,44.35,146546.0,40.9737,41.0384,40.9551,41.0292,146546.0
2019-11-15 14:30:00,44.34,44.38,44.3,44.36,168246.0,41.0199,41.0569,40.9829,41.0384,168246.0
2019-11-15 14:40:00,44.35,44.39,44.35,44.38,51541.0,41.0292,41.0662,41.0292,41.0569,51541.0
2019-11-15 14:50:00,44.38,44.39,44.34,44.35,52438.0,41.0569,41.0662,41.0199,41.0292,52438.0
2019-11-15 15:00:00,44.35,44.37,44.29,44.37,116726.0,41.0292,41.0477,40.9737,41.0477,116726.0
2019-11-15 15:10:00,44.37,44.42,44.34,44.4,138758.0,41.0477,41.0939,41.0199,41.0754,138758.0
2019-11-15 15:20:00,44.39,44.43,44.35,44.38,191151.0,41.0662,41.1032,41.0292,41.0569,191151.0
2019-11-15 15:30:00,44.38,44.38,44.31,44.34,197585.0,41.0569,41.0569,40.9922,41.0199,197585.0
2019-11-15 15:40:00,44.35,44.41,44.32,44.37,213033.0,41.0292,41.0847,41.0014,41.0477,213033.0
2019-11-15 15:50:00,44.37,44.4,44.29,44.35,573425.0,41.0477,41.0754,40.9737,41.0292,573425.0
2019-11-18 09:30:00,44.27,44.35,43.74,43.8,380630.0,40.9551,41.0292,40.4648,40.5203,380630.0
2019-11-18 09:40:00,43.8,43.93,43.75,43.91,153825.0,40.5203,40.6406,40.4741,40.6221,153825.0
2019-11-18 09:50:00,43.92,43.93,43.86,43.91,82342.0,40.6314,40.6406,40.5758,40.6221,82342.0
2019-11-18 10:00:00,43.9,43.97,43.82,43.91,289599.0,40.6129,40.6776,40.5388,40.6221,289599.0
2019-11-18 10:10:00,43.91,43.96,43.72,43.73,213978.0,40.6221,40.6684,40.4463,40.4556,213978.0
2019-11-18 10:20:00,43.73,43.76,43.6,43.6,161691.0,40.4556,40.4833,40.3353,40.3353,161691.0
2019-11-18 10:30:00,43.59,43.67,43.56,43.66,226768.0,40.3261,40.4001,40.2983,40.3908,226768.0
2019-11-18 10:40:00,43.65,43.67,43.55,43.66,139621.0,40.3816,40.4001,40.2891,40.3908,139621.0
2019-11-18 10:50:00,43.67,43.7,43.63,43.7,137987.0,40.4001,40.4278,40.3631,40.4278,137987.0
2019-11-18 11:00:00,43.7,43.71,43.63,43.67,85892.0,40.4278,40.4371,40.3631,40.4001,85892.0
2019-11-18 11:10:00,43.67,43.72,43.62,43.66,178721.0,40.4001,40.4463,40.3538,40.3908,178721.0
2019-11-18 11:20:00,43.67,43.72,43.65,43.68,177096.0,40.4001,40.4463,40.3816,40.4093,177096.0
2019-11-18 11:30:00,43.68,43.7,43.64,43.69,171942.0,40.4093,40.4278,40.3723,40.4186,171942.0
2019-11-18 11:40:00,43.7,43.71,43.66,43.69,84450.0,40.4278,40.4371,40.3908,40.4186,84450.0
2019-11-18 11:50:00,43.69,43.69,43.64,43.66,99118.0,40.4186,40.4186,40.3723,40.3908,99118.0
2019-11-18 12:00:00,43.66,43.67,43.61,43.65,126625.0,40.3908,40.4001,40.3446,40.3816,126625.0
2019-11-18 12:10:00,43.66,43.66,43.62,43.65,61539.0,40.3908,40.3908,40.3538,40.3816,61539.0
2019-11-18 12:20:00,43.65,43.7,43.64,43.66,80661.0,40.3816,40.4278,40.3723,40.3908,80661.0
2019-11-18 12:30:00,43.67,43.71,43.63,43.7,86666.0,40.4001,40.4371,40.3631,40.4278,86666.0
2019-11-18 12:40:00,43.69,43.75,43.67,43.74,79913.0,40.4186,40.4741,40.4001,40.4648,79913.0
2019-11-18 12:50:00,43.74,43.77,43.72,43.76,50288.0,40.4648,40.4926,40.4463,40.4833,50288.0
2019-11-18 13:00:00,43.75,43.88,43.75,43.88,153528.0,40.4741,40.5944,40.4741,40.5944,153528.0
2019-11-18 13:10:00,43.88,43.99,43.85,43.99,153147.0,40.5944,40.6961,40.5666,40.6961,153147.0
2019-11-18 13:20:00,44.0,44.04,43.99,44.04,65694.0,40.7054,40.7424,40.6961,40.7424,65694.0
2019-11-18 13:30:00,44.03,44.12,44.0,44.04,78149.0,40.7331,40.8164,40.7054,40.7424,78149.0
2019-11-18 13:40:00,44.03,44.07,43.98,43.99,59168.0,40.7331,40.7701,40.6869,40.6961,59168.0
2019-11-18 13:50:00,44.0,44.07,43.98,44.07,68585.0,40.7054,40.7701,40.6869,40.7701,68585.0
2019-11-18 14:00:00,44.07,44.13,44.06,44.13,79243.0,40.7701,40.8256,40.7609,40.8256,79243.0
2019-11-18 14:10:00,44.13,44.18,44.12,44.15,66139.0,40.8256,40.8719,40.8164,40.8441,66139.0
2019-11-18 14:20:00,44.16,44.19,44.12,44.13,84649.0,40.8534,40.8811,40.8164,40.8256,84649.0
2019-11-18 14:30:00,44.13,44.16,44.13,44.14,52441.0,40.8256,40.8534,40.8256,40.8349,52441.0
2019-11-18 14:40:00,44.15,44.15,44.1,44.14,90736.0,40.8441,40.8441,40.7979,40.8349,90736.0
2019-11-18 14:50:00,44.14,44.15,44.1,44.12,85816.0,40.8349,40.8441,40.7979,40.8164,85816.0
2019-11-18 15:00:00,44.12,44.15,44.1,44.12,120061.0,40.8164,40.8441,40.7979,40.8164,120061.0
2019-11-18 15:10:00,44.12,44.18,44.1,44.15,115748.0,40.8164,40.8719,40.7979,40.8441,115748.0
2019-11-18 15:20:00,44.15,44.2,44.14,44.2,101297.0,40.8441,40.8904,40.8349,40.8904,101297.0
2019-11-18 15:30:00,44.2,44.21,44.17,44.18,297507.0,40.8904,40.8996,40.8626,40.8719,297507.0
2019-11-18 15:40:00,44.19,44.19,44.1,44.12,226849.0,40.8811,40.8811,40.7979,40.8164,226849.0
2019-11-18 15:50:00,44.12,44.19,44.1,44.17,472137.0,40.8164,40.8811,40.7979,40.8626,472137.0
2019-11-19 09:30:00,44.43,44.78,44.26,44.7,256997.0,41.1032,41.427,40.9459,41.353,256997.0
2019-11-19 09:40:00,44.68,44.7,44.51,44.54,128299.0,41.3344,41.353,41.1772,41.2049,128299.0
2019-11-19 09:50:00,44.53,44.69,44.41,44.51,192276.0,41.1957,41.3437,41.0847,41.1772,192276.0
2019-11-19 10:00:00,44.51,44.53,44.29,44.41,71924.0,41.1772,41.1957,40.9737,41.0847,71924.0
2019-11-19 10:10:00,44.4,44.45,44.27,44.29,106191.0,41.0754,41.1217,40.9551,40.9737,106191.0
2019-11-19 10:20:00,44.3,44.38,44.28,44.37,190394.0,40.9829,41.0569,40.9644,41.0477,190394.0
2019-11-19 10:30:00,44.37,44.41,44.28,44.32,120872.0,41.0477,41.0847,40.9644,41.0014,120872.0
2019-11-19 10:40:00,44.32,44.34,44.22,44.27,145750.0,41.0014,41.0199,40.9089,40.9551,145750.0
2019-11-19 10:50:00,44.27,44.31,44.23,44.27,72122.0,40.9551,40.9922,40.9181,40.9551,72122.0
2019-11-19 11:00:00,44.27,44.31,44.21,44.3,95276.0,40.9551,40.9922,40.8996,40.9829,95276.0
2019-11-19 11:10:00,44.3,44.36,44.28,44.33,70099.0,40.9829,41.0384,40.9644,41.0107,70099.0
2019-11-19 11:20:00,44.34,44.45,44.34,44.45,105583.0,41.0199,41.1217,41.0199,41.1217,105583.0
2019-11-19 11:30:00,44.44,44.64,44.42,44.59,63360.0,41.1124,41.2974,41.0939,41.2512,63360.0
2019-11-19 11:40:00,44.59,44.6,44.47,44.48,38092.0,41.2512,41.2604,41.1402,41.1494,38092.0
2019-11-19 11:50:00,44.48,44.68,44.45,44.68,76891.0,41.1494,41.3344,41.1217,41.3344,76891.0
2019-11-19 12:00:00,44.68,44.71,44.62,44.69,216200.0,41.3344,41.3622,41.2789,41.3437,216200.0
2019-11-19 12:10:00,44.69,44.7,44.61,44.64,55714.0,41.3437,41.353,41.2697,41.2974,55714.0
2019-11-19 12:20:00,44.64,44.69,44.64,44.69,44479.0,41.2974,41.3437,41.2974,41.3437,44479.0
2019-11-19 12:30:00,44.69,44.69,44.63,44.66,45984.0,41.3437,41.3437,41.2882,41.3159,45984.0
2019-11-19 12:40:00,44.65,44.65,44.55,44.61,36870.0,41.3067,41.3067,41.2142,41.2697,36870.0
2019-11-19 12:50:00,44.61,44.62,44.58,44.59,52353.0,41.2697,41.2789,41.2419,41.2512,52353.0
2019-11-19 13:00:00,44.59,44.59,44.47,44.56,50602.0,41.2512,41.2512,41.1402,41.2234,50602.0
2019-11-19 13:10:00,44.56,44.58,44.52,44.55,48515.0,41.2234,41.2419,41.1864,41.2142,48515.0
2019-11-19 13:20:00,44.56,44.6,44.54,44.59,43426.0,41.2234,41.2604,41.2049,41.2512,43426.0
2019-11-19 13:30:00,44.6,44.6,44.54,44.58,56733.0,41.2604,41.2604,41.2049,41.2419,56733.0
2019-11-19 13:40:00,44.57,44.63,44.57,44.59,75276.0,41.2327,41.2882,41.2327,41.2512,75276.0
2019-11-19 13:50:00,44.59,44.59,44.48,44.51,50422.0,41.2512,41.2512,41.1494,41.1772,50422.0
2019-11-19 14:00:00,44.52,44.56,44.51,44.54,50111.0,41.1864,41.2234,41.1772,41.2049,50111.0
2019-11-19 14:10:00,44.54,44.6,44.51,44.6,45593.0,41.2049,41.2604,41.1772,41.2604,45593.0
2019-11-19 14:20:00,44.6,44.65,44.6,44.63,47500.0,41.2604,41.3067,41.2604,41.2882,47500.0
2019-11-19 14:30:00,44.63,44.63,44.58,44.59,125228.0,41.2882,41.2882,41.2419,41.2512,125228.0
2019-11-19 14:40:00,44.58,44.6,44.55,44.57,62314.0,41.2419,41.2604,41.2142,41.2327,62314.0
2019-11-19 14:50:00,44.56,44.57,44.51,44.55,90168.0,41.2234,41.2327,41.1772,41.2142,90168.0
2019-11-19 15:00:00,44.55,44.58,44.53,44.56,68779.0,41.2142,41.2419,41.1957,41.2234,68779.0
2019-11-19 15:10:00,44.55,44.6,44.54,44.55,43414.0,41.2142,41.2604,41.2049,41.2142,43414.0
2019-11-19 15:20:00,44.55,44.57,44.52,44.55,225978.0,41.2142,41.2327,41.1864,41.2142,225978.0
2019-11-19 15:30:00,44.56,44.56,44.5,44.55,103072.0,41.2234,41.2234,41.1679,41.2142,103072.0
2019-11-19 15:40:00,44.55,44.56,44.5,44.55,200246.0,41.2142,41.2234,41.1679,41.2142,200246.0
2019-11-19 15:50:00,44.55,44.57,44.4,44.41,637148.0,41.2142,41.2327,41.0754,41.0847,637148.0
2019-11-20 09:30:00,44.07,44.17,43.9,44.14,118582.0,40.7701,40.8626,40.6129,40.8349,118582.0
2019-11-20 09:40:00,44.14,44.14,43.9,43.97,115135.0,40.8349,40.8349,40.6129,40.6776,115135.0
2019-11-20 09:50:00,43.99,44.0,43.82,43.85,70817.0,40.6961,40.7054,40.5388,40.5666,70817.0
2019-11-20 10:00:00,43.84,43.92,43.81,43.9,56731.0,40.5573,40.6314,40.5296,40.6129,56731.0
2019-11-20 10:10:00,43.9,43.9,43.66,43.7,66555.0,40.6129,40.6129,40.3908,40.4278,66555.0
2019-11-20 10:20:00,43.69,43.77,43.63,43.73,93815.0,40.4186,40.4926,40.3631,40.4556,93815.0
2019-11-20 10:30:00,43.76,43.96,43.75,43.88,72993.0,40.4833,40.6684,40.4741,40.5944,72993.0
2019-11-20 10:40:00,43.89,43.97,43.78,43.96,51172.0,40.6036,40.6776,40.5018,40.6684,51172.0
2019-11-20 10:50:00,43.95,44.14,43.94,44.08,76748.0,40.6591,40.8349,40.6499,40.7794,76748.0
2019-11-20 11:00:00,44.08,44.23,44.07,44.19,51915.0,40.7794,40.9181,40.7701,40.8811,51915.0
2019-11-20 11:10:00,44.19,44.31,44.14,44.28,51820.0,40.8811,40.9922,40.8349,40.9644,51820.0
2019-11-20 11:20:00,44.29,44.46,44.29,44.46,61447.0,40.9737,41.1309,40.9737,41.1309,61447.0
2019-11-20 11:30:00,44.45,44.52,44.42,44.51,124879.0,41.1217,41.1864,41.0939,41.1772,124879.0
2019-11-20 11:40:00,44.51,44.52,44.48,44.5,94378.0,41.1772,41.1864,41.1494,41.1679,94378.0
2019-11-20 11:50:00,44.5,44.57,44.49,44.53,75416.0,41.1679,41.2327,41.1587,41.1957,75416.0
2019-11-20 12:00:00,44.53,44.64,44.5,44.61,81994.0,41.1957,41.2974,41.1679,41.2697,81994.0
2019-11-20 12:10:00,44.61,44.69,44.6,44.67,88695.0,41.2697,41.3437,41.2604,41.3252,88695.0
2019-11-20 12:20:00,44.68,44.68,44.6,44.64,54577.0,41.3344,41.3344,41.2604,41.2974,54577.0
2019-11-20 12:30:00,44.65,44.66,44.62,44.63,37358.0,41.3067,41.3159,41.2789,41.2882,37358.0
2019-11-20 12:40:00,44.63,44.69,44.61,44.69,38817.0,41.2882,41.3437,41.2697,41.3437,38817.0
2019-11-20 12:50:00,44.69,44.71,44.32,44.47,270584.0,41.3437,41.3622,41.0014,41.1402,270584.0
2019-11-20 13:00:00,44.46,44.46,44.34,44.37,91185.0,41.1309,41.1309,41.0199,41.0477,91185.0
2019-11-20 13:10:00,44.37,44.41,44.28,44.34,227104.0,41.0477,41.0847,40.9644,41.0199,227104.0
2019-11-20 13:20:00,44.34,44.4,44.33,44.36,99781.0,41.0199,41.0754,41.0107,41.0384,99781.0
2019-11-20 13:30:00,44.36,44.37,44.16,44.21,198868.0,41.0384,41.0477,40.8534,40.8996,198868.0
2019-11-20 13:40:00,44.21,44.39,44.21,44.38,75831.0,40.8996,41.0662,40.8996,41.0569,75831.0
2019-11-20 13:50:00,44.39,44.58,44.38,44.52,127476.0,41.0662,41.2419,41.0569,41.1864,127476.0
2019-11-20 14:00:00,44.5,44.58,44.49,44.53,132766.0,41.1679,41.2419,41.1587,41.1957,132766.0
2019-11-20 14:10:00,44.53,44.64,44.51,44.64,76731.0,41.1957,41.2974,41.1772,41.2974,76731.0
2019-11-20 14:20:00,44.64,44.65,44.52,44.61,89874.0,41.2974,41.3067,41.1864,41.2697,89874.0
2019-11-20 14:30:00,44.61,44.68,44.6,44.67,71377.0,41.2697,41.3344,41.2604,41.3252,71377.0
2019-11-20 14:40:00,44.68,44.68,44.56,44.6,109867.0,41.3344,41.3344,41.2234,41.2604,109867.0
2019-11-20 14:50:00,44.61,44.68,44.55,44.58,104107.0,41.2697,41.3344,41.2142,41.2419,104107.0
2019-11-20 15:00:00,44.59,44.62,44.51,44.61,114500.0,41.2512,41.2789,41.1772,41.2697,114500.0
2019-11-20 15:10:00,44.61,44.66,44.57,44.6,62905.0,41.2697,41.3159,41.2327,41.2604,62905.0
2019-11-20 15:20:00,44.61,44.65,44.59,44.61,70564.0,41.2697,41.3067,41.2512,41.2697,70564.0
2019-11-20 15:30:00,44.6,44.64,44.58,44.62,186026.0,41.2604,41.2974,41.2419,41.2789,186026.0
2019-11-20 15:40:00,44.62,44.81,44.61,44.79,292781.0,41.2789,41.4547,41.2697,41.4362,292781.0
2019-11-20 15:50:00,44.78,44.79,44.68,44.75,598300.0,41.427,41.4362,41.3344,41.3992,598300.0
2019-11-21 09:30:00,50.02,50.97,47.52,47.82,5192249.0,46.2746,47.1535,43.9618,44.2393,5192249.0
2019-11-21 09:40:00,47.83,48.6,47.57,48.34,2708551.0,44.2486,44.9609,44.0081,44.7204,2708551.0
2019-11-21 09:50:00,48.34,48.79,47.53,47.84,1755229.0,44.7204,45.1367,43.971,44.2578,1755229.0
2019-11-21 10:00:00,47.83,48.25,47.6,48.0,1271333.0,44.2486,44.6371,44.0358,44.4059,1271333.0
2019-11-21 10:10:00,48.0,48.19,47.79,48.08,1094675.0,44.4059,44.5816,44.2116,44.4799,1094675.0
2019-11-21 10:20:00,48.08,48.55,48.03,48.48,810996.0,44.4799,44.9147,44.4336,44.8499,810996.0
2019-11-21 10:30:00,48.48,48.7,48.32,48.37,1099922.0,44.8499,45.0534,44.7019,44.7481,1099922.0
2019-11-21 10:40:00,48.36,48.61,48.24,48.29,1023364.0,44.7389,44.9702,44.6279,44.6741,1023364.0
2019-11-21 10:50:00,48.29,48.58,48.28,48.36,700629.0,44.6741,44.9424,44.6649,44.7389,700629.0
2019-11-21 11:00:00,48.34,48.85,48.16,48.19,1014452.0,44.7204,45.1922,44.5539,44.5816,1014452.0
2019-11-21 11:10:00,48.19,48.25,47.94,48.13,790805.0,44.5816,44.6371,44.3503,44.5261,790805.0
2019-11-21 11:20:00,48.14,48.14,47.71,47.9,620515.0,44.5354,44.5354,44.1376,44.3133,620515.0
2019-11-21 11:30:00,47.89,48.26,47.85,48.11,940733.0,44.3041,44.6464,44.2671,44.5076,940733.0
2019-11-21 11:40:00,48.1,48.34,48.08,48.28,586130.0,44.4984,44.7204,44.4799,44.6649,586130.0
2019-11-21 11:50:00,48.28,48.28,47.99,48.03,426686.0,44.6649,44.6649,44.3966,44.4336,426686.0
2019-11-21 12:00:00,48.03,48.08,47.92,48.03,336597.0,44.4336,44.4799,44.3318,44.4336,336597.0
2019-11-21 12:10:00,48.04,48.07,47.97,48.01,283660.0,44.4429,44.4706,44.3781,44.4151,283660.0
2019-11-21 12:20:00,48.02,48.1,47.77,47.95,384162.0,44.4244,44.4984,44.1931,44.3596,384162.0
2019-11-21 12:30:00,47.96,47.99,47.75,47.79,395069.0,44.3688,44.3966,44.1746,44.2116,395069.0
2019-11-21 12:40:00,47.79,47.89,47.75,47.81,363034.0,44.2116,44.3041,44.1746,44.2301,363034.0
2019-11-21 12:50:00,47.82,47.82,47.5,47.75,544181.0,44.2393,44.2393,43.9433,44.1746,544181.0
2019-11-21 13:00:00,47.75,47.84,47.63,47.66,503801.0,44.1746,44.2578,44.0636,44.0913,503801.0
2019-11-21 13:10:00,47.66,47.74,47.63,47.72,341392.0,44.0913,44.1653,44.0636,44.1468,341392.0
2019-11-21 13:20:00,47.72,47.9,47.68,47.71,683813.0,44.1468,44.3133,44.1098,44.1376,683813.0
2019-11-21 13:30:00,47.71,47.96,47.7,47.96,574860.0,44.1376,44.3688,44.1283,44.3688,574860.0
2019-11-21 13:40:00,47.96,47.96,47.75,47.88,274001.0,44.3688,44.3688,44.1746,44.2948,274001.0
2019-11-21 13:50:00,47.88,47.94,47.85,47.86,483044.0,44.2948,44.3503,44.2671,44.2763,483044.0
2019-11-21 14:00:00,47.86,48.34,47.86,48.05,830367.0,44.2763,44.7204,44.2763,44.4521,830367.0
2019-11-21 14:10:00,48.05,48.12,47.9,47.96,487549.0,44.4521,44.5169,44.3133,44.3688,487549.0
2019-11-21 14:20:00,47.96,48.02,47.88,47.88,265135.0,44.3688,44.4244,44.2948,44.2948,265135.0
2019-11-21 14:30:00,47.89,47.92,47.73,47.73,513002.0,44.3041,44.3318,44.1561,44.1561,513002.0
2019-11-21 14:40:00,47.73,47.96,47.7,47.96,491449.0,44.1561,44.3688,44.1283,44.3688,491449.0
2019-11-21 14:50:00,47.96,48.14,47.91,48.05,552395.0,44.3688,44.5354,44.3226,44.4521,552395.0
2019-11-21 15:00:00,48.05,48.16,47.97,48.11,767560.0,44.4521,44.5539,44.3781,44.5076,767560.0
2019-11-21 15:10:00,48.12,48.25,48.05,48.07,475349.0,44.5169,44.6371,44.4521,44.4706,475349.0
2019-11-21 15:20:00,48.07,48.17,48.04,48.15,549661.0,44.4706,44.5631,44.4429,44.5446,549661.0
2019-11-21 15:30:00,48.15,48.37,48.12,48.36,826840.0,44.5446,44.7481,44.5169,44.7389,826840.0
2019-11-21 15:40:00,48.36,48.38,48.13,48.18,786050.0,44.7389,44.7574,44.5261,44.5724,786050.0
2019-11-21 15:50:00,48.18,48.19,47.97,48.03,1786902.0,44.5724,44.5816,44.3781,44.4336,1786902.0
2019-11-22 09:30:00,47.68,48.36,47.63,48.18,994679.0,44.1098,44.7389,44.0636,44.5724,994679.0
2019-11-22 09:40:00,48.18,48.56,48.06,48.52,567054.0,44.5724,44.9239,44.4614,44.8869,567054.0
2019-11-22 09:50:00,48.52,48.52,48.2,48.46,422942.0,44.8869,44.8869,44.5909,44.8314,422942.0
2019-11-22 10:00:00,48.46,48.6,48.23,48.33,796316.0,44.8314,44.9609,44.6186,44.7111,796316.0
2019-11-22 10:10:00,48.32,48.46,48.18,48.2,482256.0,44.7019,44.8314,44.5724,44.5909,482256.0
2019-11-22 10:20:00,48.2,48.27,47.95,47.95,306881.0,44.5909,44.6556,44.3596,44.3596,306881.0
2019-11-22 10:30:00,47.96,47.96,47.67,47.69,398314.0,44.3688,44.3688,44.1006,44.1191,398314.0
2019-11-22 10:40:00,47.69,47.79,47.57,47.7,272092.0,44.1191,44.2116,44.0081,44.1283,272092.0
2019-11-22 10:50:00,47.7,47.74,47.53,47.6,265819.0,44.1283,44.1653,43.971,44.0358,265819.0
2019-11-22 11:00:00,47.59,47.65,47.47,47.6,297246.0,44.0266,44.0821,43.9155,44.0358,297246.0
2019-11-22 11:10:00,47.6,47.72,47.58,47.71,112726.0,44.0358,44.1468,44.0173,44.1376,112726.0
2019-11-22 11:20:00,47.72,47.76,47.66,47.73,140292.0,44.1468,44.1838,44.0913,44.1561,140292.0
2019-11-22 11:30:00,47.74,47.79,47.53,47.54,268709.0,44.1653,44.2116,43.971,43.9803,268709.0
2019-11-22 11:40:00,47.54,47.71,47.53,47.67,162249.0,43.9803,44.1376,43.971,44.1006,162249.0
2019-11-22 11:50:00,47.67,47.83,47.66,47.73,508619.0,44.1006,44.2486,44.0913,44.1561,508619.0
2019-11-22 12:00:00,47.73,47.87,47.7,47.84,324457.0,44.1561,44.2856,44.1283,44.2578,324457.0
2019-11-22 12:10:00,47.84,47.84,47.7,47.74,156588.0,44.2578,44.2578,44.1283,44.1653,156588.0
2019-11-22 12:20:00,47.74,47.81,47.71,47.72,175827.0,44.1653,44.2301,44.1376,44.1468,175827.0
2019-11-22 12:30:00,47.72,47.73,47.64,47.73,299798.0,44.1468,44.1561,44.0728,44.1561,299798.0
2019-11-22 12:40:00,47.73,47.79,47.67,47.7,246710.0,44.1561,44.2116,44.1006,44.1283,246710.0
2019-11-22 12:50:00,47.7,47.75,47.63,47.71,276873.0,44.1283,44.1746,44.0636,44.1376,276873.0
2019-11-22 13:00:00,47.71,47.78,47.68,47.68,189083.0,44.1376,44.2023,44.1098,44.1098,189083.0
2019-11-22 13:10:00,47.68,47.7,47.59,47.64,202292.0,44.1098,44.1283,44.0266,44.0728,202292.0
2019-11-22 13:20:00,47.64,47.67,47.59,47.61,145353.0,44.0728,44.1006,44.0266,44.0451,145353.0
2019-11-22 13:30:00,47.61,47.67,47.59,47.66,118984.0,44.0451,44.1006,44.0266,44.0913,118984.0
2019-11-22 13:40:00,47.66,47.67,47.59,47.64,157296.0,44.0913,44.1006,44.0266,44.0728,157296.0
2019-11-22 13:50:00,47.64,47.66,47.61,47.63,129377.0,44.0728,44.0913,44.0451,44.0636,129377.0
2019-11-22 14:00:00,47.63,47.65,47.54,47.58,199530.0,44.0636,44.0821,43.9803,44.0173,199530.0
2019-11-22 14:10:00,47.58,47.6,47.41,47.49,194501.0,44.0173,44.0358,43.86,43.934,194501.0
2019-11-22 14:20:00,47.48,47.6,47.46,47.59,277037.0,43.9248,44.0358,43.9063,44.0266,277037.0
2019-11-22 14:30:00,47.59,47.67,47.54,47.64,293829.0,44.0266,44.1006,43.9803,44.0728,293829.0
2019-11-22 14:40:00,47.63,47.7,47.57,47.64,353309.0,44.0636,44.1283,44.0081,44.0728,353309.0
2019-11-22 14:50:00,47.64,47.73,47.58,47.61,501744.0,44.0728,44.1561,44.0173,44.0451,501744.0
2019-11-22 15:00:00,47.61,47.67,47.49,47.63,482917.0,44.0451,44.1006,43.934,44.0636,482917.0
2019-11-22 15:10:00,47.63,47.68,47.56,47.56,414278.0,44.0636,44.1098,43.9988,43.9988,414278.0
2019-11-22 15:20:00,47.56,47.76,47.56,47.75,371265.0,43.9988,44.1838,43.9988,44.1746,371265.0
2019-11-22 15:30:00,47.75,47.96,47.74,47.95,576043.0,44.1746,44.3688,44.1653,44.3596,576043.0
2019-11-22 15:40:00,47.96,48.1,47.93,48.02,657160.0,44.3688,44.4984,44.3411,44.4244,657160.0
2019-11-22 15:50:00,48.02,48.33,47.99,48.19,1512855.0,44.4244,44.7111,44.3966,44.5816,1512855.0
2019-11-25 09:30:00,47.7,48.08,47.45,47.84,1670659.0,44.1283,44.4799,43.897,44.2578,1670659.0
2019-11-25 09:40:00,47.84,47.85,47.44,47.55,1703024.0,44.2578,44.2671,43.8878,43.9895,1703024.0
2019-11-25 09:50:00,47.55,47.84,47.39,47.76,1848822.0,43.9895,44.2578,43.8415,44.1838,1848822.0
2019-11-25 10:00:00,47.77,48.17,47.74,48.01,1610444.0,44.1931,44.5631,44.1653,44.4151,1610444.0
2019-11-25 10:10:00,48.02,48.39,47.97,48.32,1248048.0,44.4244,44.7667,44.3781,44.7019,1248048.0
2019-11-25 10:20:00,48.31,48.83,48.3,48.81,1381593.0,44.6926,45.1737,44.6834,45.1552,1381593.0
2019-11-25 10:30:00,48.82,48.95,48.65,48.89,1001578.0,45.1645,45.2847,45.0072,45.2292,1001578.0
2019-11-25 10:40:00,48.88,48.89,48.46,48.58,945346.0,45.22,45.2292,44.8314,44.9424,945346.0
2019-11-25 10:50:00,48.57,49.18,48.52,49.11,1036813.0,44.9332,45.4975,44.8869,45.4327,1036813.0
2019-11-25 11:00:00,49.12,49.41,49.09,49.28,1246643.0,45.442,45.7103,45.4142,45.59,1246643.0
2019-11-25 11:10:00,49.29,49.38,49.0,49.01,1009610.0,45.5993,45.6825,45.331,45.3402,1009610.0
2019-11-25 11:20:00,49.01,49.13,48.94,48.99,650342.0,45.3402,45.4512,45.2755,45.3217,650342.0
2019-11-25 11:30:00,49.0,49.04,48.82,48.9,469589.0,45.331,45.368,45.1645,45.2385,469589.0
2019-11-25 11:40:00,48.9,48.92,48.65,48.66,883943.0,45.2385,45.257,45.0072,45.0164,883943.0
2019-11-25 11:50:00,48.65,48.81,48.65,48.77,566725.0,45.0072,45.1552,45.0072,45.1182,566725.0
2019-11-25 12:00:00,48.77,48.85,48.62,48.69,491231.0,45.1182,45.1922,44.9794,45.0442,491231.0
2019-11-25 12:10:00,48.69,48.8,48.57,48.8,451056.0,45.0442,45.146,44.9332,45.146,451056.0
2019-11-25 12:20:00,48.8,48.84,48.72,48.79,340049.0,45.146,45.183,45.0719,45.1367,340049.0
2019-11-25 12:30:00,48.79,48.89,48.73,48.81,428603.0,45.1367,45.2292,45.0812,45.1552,428603.0
2019-11-25 12:40:00,48.81,48.83,48.64,48.76,374955.0,45.1552,45.1737,44.9979,45.1089,374955.0
2019-11-25 12:50:00,48.76,48.82,48.71,48.8,263268.0,45.1089,45.1645,45.0627,45.146,263268.0
2019-11-25 13:00:00,48.79,48.95,48.75,48.94,374446.0,45.1367,45.2847,45.0997,45.2755,374446.0
2019-11-25 13:10:00,48.94,49.05,48.93,48.97,284507.0,45.2755,45.3772,45.2662,45.3032,284507.0
2019-11-25 13:20:00,48.97,49.07,48.94,48.98,221219.0,45.3032,45.3957,45.2755,45.3125,221219.0
2019-11-25 13:30:00,48.97,48.99,48.75,48.82,282728.0,45.3032,45.3217,45.0997,45.1645,282728.0
2019-11-25 13:40:00,48.81,48.89,48.73,48.74,358250.0,45.1552,45.2292,45.0812,45.0904,358250.0
2019-11-25 13:50:00,48.74,48.89,48.63,48.82,351789.0,45.0904,45.2292,44.9887,45.1645,351789.0
2019-11-25 14:00:00,48.82,48.85,48.7,48.72,458873.0,45.1645,45.1922,45.0534,45.0719,458873.0
2019-11-25 14:10:00,48.73,48.82,48.72,48.77,274688.0,45.0812,45.1645,45.0719,45.1182,274688.0
2019-11-25 14:20:00,48.77,48.8,48.72,48.74,245955.0,45.1182,45.146,45.0719,45.0904,245955.0
2019-11-25 14:30:00,48.74,48.86,48.71,48.86,387262.0,45.0904,45.2015,45.0627,45.2015,387262.0
2019-11-25 14:40:00,48.85,48.97,48.83,48.91,332557.0,45.1922,45.3032,45.1737,45.2477,332557.0
2019-11-25 14:50:00,48.91,48.92,48.78,48.86,366321.0,45.2477,45.257,45.1274,45.2015,366321.0
2019-11-25 15:00:00,48.86,48.94,48.77,48.92,323433.0,45.2015,45.2755,45.1182,45.257,323433.0
2019-11-25 15:10:00,48.91,49.26,48.91,49.23,755371.0,45.2477,45.5715,45.2477,45.5438,755371.0
2019-11-25 15:20:00,49.22,49.29,49.17,49.23,729768.0,45.5345,45.5993,45.4882,45.5438,729768.0
2019-11-25 15:30:00,49.24,49.42,49.23,49.27,911868.0,45.553,45.7195,45.5438,45.5808,911868.0
2019-11-25 15:40:00,49.27,49.43,49.23,49.41,1058163.0,45.5808,45.7288,45.5438,45.7103,1058163.0
2019-11-25 15:50:00,49.41,49.49,49.26,49.3,2110529.0,45.7103,45.7843,45.5715,45.6085,2110529.0
2019-11-26 09:30:00,49.22,49.72,48.93,49.67,956951.0,45.5345,45.9971,45.2662,45.9508,956951.0
2019-11-26 09:40:00,49.66,49.79,49.5,49.62,595118.0,45.9416,46.0618,45.7935,45.9046,595118.0
2019-11-26 09:50:00,49.59,49.71,49.52,49.62,618796.0,45.8768,45.9878,45.812,45.9046,618796.0
2019-11-26 10:00:00,49.62,49.66,49.09,49.14,721702.0,45.9046,45.9416,45.4142,45.4605,721702.0
2019-11-26 10:10:00,49.13,49.37,49.09,49.24,350241.0,45.4512,45.6733,45.4142,45.553,350241.0
2019-11-26 10:20:00,49.24,49.33,49.14,49.23,418740.0,45.553,45.6363,45.4605,45.5438,418740.0
2019-11-26 10:30:00,49.23,49.23,48.89,48.91,296827.0,45.5438,45.5438,45.2292,45.2477,296827.0
2019-11-26 10:40:00,48.91,49.16,48.85,49.14,340347.0,45.2477,45.479,45.1922,45.4605,340347.0
2019-11-26 10:50:00,49.15,49.19,48.94,49.04,296674.0,45.4697,45.5067,45.2755,45.368,296674.0
2019-11-26 11:00:00,49.04,49.1,48.73,48.8,359042.0,45.368,45.4235,45.0812,45.146,359042.0
2019-11-26 11:10:00,48.8,48.91,48.76,48.81,401763.0,45.146,45.2477,45.1089,45.1552,401763.0
2019-11-26 11:20:00,48.81,48.91,48.67,48.86,265248.0,45.1552,45.2477,45.0257,45.2015,265248.0
2019-11-26 11:30:00,48.85,48.95,48.68,48.75,334405.0,45.1922,45.2847,45.0349,45.0997,334405.0
2019-11-26 11:40:00,48.74,48.83,48.69,48.76,282022.0,45.0904,45.1737,45.0442,45.1089,282022.0
2019-11-26 11:50:00,48.76,48.8,48.66,48.8,200485.0,45.1089,45.146,45.0164,45.146,200485.0
2019-11-26 12:00:00,48.8,49.03,48.79,49.0,249841.0,45.146,45.3587,45.1367,45.331,249841.0
2019-11-26 12:10:00,49.01,49.05,48.9,48.98,153806.0,45.3402,45.3772,45.2385,45.3125,153806.0
2019-11-26 12:20:00,48.98,49.03,48.92,49.01,137962.0,45.3125,45.3587,45.257,45.3402,137962.0
2019-11-26 12:30:00,49.02,49.11,48.82,48.84,188217.0,45.3495,45.4327,45.1645,45.183,188217.0
2019-11-26 12:40:00,48.84,48.99,48.83,48.95,162298.0,45.183,45.3217,45.1737,45.2847,162298.0
2019-11-26 12:50:00,48.94,49.0,48.87,48.99,154485.0,45.2755,45.331,45.2107,45.3217,154485.0
2019-11-26 13:00:00,48.98,49.01,48.9,48.98,137291.0,45.3125,45.3402,45.2385,45.3125,137291.0
2019-11-26 13:10:00,48.97,49.01,48.88,48.95,126221.0,45.3032,45.3402,45.22,45.2847,126221.0
2019-11-26 13:20:00,48.94,48.98,48.91,48.92,177250.0,45.2755,45.3125,45.2477,45.257,177250.0
2019-11-26 13:30:00,48.92,49.13,48.9,49.07,258787.0,45.257,45.4512,45.2385,45.3957,258787.0
2019-11-26 13:40:00,49.07,49.08,49.03,49.05,304238.0,45.3957,45.405,45.3587,45.3772,304238.0
2019-11-26 13:50:00,49.06,49.14,49.03,49.11,360262.0,45.3865,45.4605,45.3587,45.4327,360262.0
2019-11-26 14:00:00,49.11,49.26,49.05,49.24,269690.0,45.4327,45.5715,45.3772,45.553,269690.0
2019-11-26 14:10:00,49.24,49.33,49.18,49.33,281857.0,45.553,45.6363,45.4975,45.6363,281857.0
2019-11-26 14:20:00,49.31,49.39,49.21,49.22,198772.0,45.6178,45.6918,45.5253,45.5345,198772.0
2019-11-26 14:30:00,49.21,49.21,48.76,49.05,524286.0,45.5253,45.5253,45.1089,45.3772,524286.0
2019-11-26 14:40:00,49.05,49.17,48.99,49.09,168615.0,45.3772,45.4882,45.3217,45.4142,168615.0
2019-11-26 14:50:00,49.09,49.23,49.08,49.18,198454.0,45.4142,45.5438,45.405,45.4975,198454.0
2019-11-26 15:00:00,49.17,49.25,49.15,49.16,176088.0,45.4882,45.5623,45.4697,45.479,176088.0
2019-11-26 15:10:00,49.17,49.26,49.15,49.23,164769.0,45.4882,45.5715,45.4697,45.5438,164769.0
2019-11-26 15:20:00,49.23,49.23,49.12,49.16,288046.0,45.5438,45.5438,45.442,45.479,288046.0
2019-11-26 15:30:00,49.16,49.18,49.04,49.1,308892.0,45.479,45.4975,45.368,45.4235,308892.0
2019-11-26 15:40:00,49.1,49.14,49.01,49.14,406642.0,45.4235,45.4605,45.3402,45.4605,406642.0
2019-11-26 15:50:00,49.14,49.26,49.13,49.21,940181.0,45.4605,45.5715,45.4512,45.5253,940181.0
2019-11-27 09:30:00,49.59,49.59,49.19,49.31,372622.0,45.8768,45.8768,45.5067,45.6178,372622.0
2019-11-27 09:40:00,49.32,49.45,49.22,49.34,216151.0,45.627,45.7473,45.5345,45.6455,216151.0
2019-11-27 09:50:00,49.35,49.58,49.32,49.56,254453.0,45.6548,45.8675,45.627,45.849,254453.0
2019-11-27 10:00:00,49.57,49.57,49.36,49.43,201854.0,45.8583,45.8583,45.664,45.7288,201854.0
2019-11-27 10:10:00,49.42,49.64,49.41,49.61,368684.0,45.7195,45.9231,45.7103,45.8953,368684.0
2019-11-27 10:20:00,49.61,49.65,49.55,49.57,252955.0,45.8953,45.9323,45.8398,45.8583,252955.0
2019-11-27 10:30:00,49.56,49.65,49.52,49.62,329085.0,45.849,45.9323,45.812,45.9046,329085.0
2019-11-27 10:40:00,49.62,49.68,49.59,49.62,192168.0,45.9046,45.9601,45.8768,45.9046,192168.0
2019-11-27 10:50:00,49.63,49.71,49.59,49.7,192638.0,45.9138,45.9878,45.8768,45.9786,192638.0
2019-11-27 11:00:00,49.71,49.79,49.7,49.77,182128.0,45.9878,46.0618,45.9786,46.0433,182128.0
2019-11-27 11:10:00,49.77,49.89,49.72,49.76,316509.0,46.0433,46.1543,45.9971,46.0341,316509.0
2019-11-27 11:20:00,49.77,49.81,49.7,49.8,183324.0,46.0433,46.0803,45.9786,46.0711,183324.0
2019-11-27 11:30:00,49.81,49.92,49.78,49.86,217706.0,46.0803,46.1821,46.0526,46.1266,217706.0
2019-11-27 11:40:00,49.86,49.89,49.78,49.78,226533.0,46.1266,46.1543,46.0526,46.0526,226533.0
2019-11-27 11:50:00,49.78,49.79,49.68,49.76,159603.0,46.0526,46.0618,45.9601,46.0341,159603.0
2019-11-27 12:00:00,49.77,49.91,49.73,49.91,173498.0,46.0433,46.1728,46.0063,46.1728,173498.0
2019-11-27 12:10:00,49.91,49.98,49.9,49.97,165534.0,46.1728,46.2376,46.1636,46.2283,165534.0
2019-11-27 12:20:00,49.97,49.98,49.89,49.9,264894.0,46.2283,46.2376,46.1543,46.1636,264894.0
2019-11-27 12:30:00,49.9,50.05,49.9,50.03,394736.0,46.1636,46.3024,46.1636,46.2839,394736.0
2019-11-27 12:40:00,50.04,50.05,49.98,50.02,125219.0,46.2931,46.3024,46.2376,46.2746,125219.0
2019-11-27 12:50:00,50.02,50.02,49.95,49.97,138805.0,46.2746,46.2746,46.2098,46.2283,138805.0
2019-11-27 13:00:00,49.98,49.98,49.78,49.83,380783.0,46.2376,46.2376,46.0526,46.0988,380783.0
2019-11-27 13:10:00,49.82,49.88,49.77,49.77,162287.0,46.0896,46.1451,46.0433,46.0433,162287.0
2019-11-27 13:20:00,49.77,49.81,49.74,49.77,194515.0,46.0433,46.0803,46.0156,46.0433,194515.0
2019-11-27 13:30:00,49.76,49.85,49.74,49.82,212131.0,46.0341,46.1173,46.0156,46.0896,212131.0
2019-11-27 13:40:00,49.82,49.83,49.66,49.78,211168.0,46.0896,46.0988,45.9416,46.0526,211168.0
2019-11-27 13:50:00,49.78,49.78,49.69,49.72,220048.0,46.0526,46.0526,45.9693,45.9971,220048.0
2019-11-27 14:00:00,49.72,49.72,49.48,49.58,240567.0,45.9971,45.9971,45.775,45.8675,240567.0
2019-11-27 14:10:00,49.58,49.65,49.57,49.59,282868.0,45.8675,45.9323,45.8583,45.8768,282868.0
2019-11-27 14:20:00,49.59,49.66,49.57,49.62,149204.0,45.8768,45.9416,45.8583,45.9046,149204.0
2019-11-27 14:30:00,49.63,49.71,49.63,49.67,196413.0,45.9138,45.9878,45.9138,45.9508,196413.0
2019-11-27 14:40:00,49.68,49.77,49.63,49.71,168623.0,45.9601,46.0433,45.9138,45.9878,168623.0
2019-11-27 14:50:00,49.71,49.72,49.69,49.72,134905.0,45.9878,45.9971,45.9693,45.9971,134905.0
2019-11-27 15:00:00,49.72,49.79,49.71,49.76,147302.0,45.9971,46.0618,45.9878,46.0341,147302.0
2019-11-27 15:10:00,49.76,49.78,49.68,49.7,134024.0,46.0341,46.0526,45.9601,45.9786,134024.0
2019-11-27 15:20:00,49.7,49.71,49.62,49.66,150518.0,45.9786,45.9878,45.9046,45.9416,150518.0
2019-11-27 15:30:00,49.67,49.78,49.66,49.72,292633.0,45.9508,46.0526,45.9416,45.9971,292633.0
2019-11-27 15:40:00,49.72,49.76,49.69,49.73,350570.0,45.9971,46.0341,45.9693,46.0063,350570.0
2019-11-27 15:50:00,49.72,49.86,49.68,49.85,976530.0,45.9971,46.1266,45.9601,46.1173,976530.0
2019-11-29 09:30:00,49.55,49.73,49.34,49.69,274984.0,45.8398,46.0063,45.6455,45.9693,274984.0
2019-11-29 09:40:00,49.68,49.75,49.5,49.74,160534.0,45.9601,46.0248,45.7935,46.0156,160534.0
2019-11-29 09:50:00,49.75,49.76,49.61,49.69,120656.0,46.0248,46.0341,45.8953,45.9693,120656.0
2019-11-29 10:00:00,49.7,49.9,49.69,49.89,169907.0,45.9786,46.1636,45.9693,46.1543,169907.0
2019-11-29 10:10:00,49.9,49.95,49.82,49.93,147301.0,46.1636,46.2098,46.0896,46.1913,147301.0
2019-11-29 10:20:00,49.93,50.0,49.89,49.98,112954.0,46.1913,46.2561,46.1543,46.2376,112954.0
2019-11-29 10:30:00,49.98,50.02,49.95,49.98,193639.0,46.2376,46.2746,46.2098,46.2376,193639.0
2019-11-29 10:40:00,49.99,50.01,49.88,49.88,106211.0,46.2468,46.2653,46.1451,46.1451,106211.0
2019-11-29 10:50:00,49.89,49.89,49.79,49.85,124495.0,46.1543,46.1543,46.0618,46.1173,124495.0
2019-11-29 11:00:00,49.84,49.86,49.68,49.7,173865.0,46.1081,46.1266,45.9601,45.9786,173865.0
2019-11-29 11:10:00,49.7,49.73,49.65,49.7,135444.0,45.9786,46.0063,45.9323,45.9786,135444.0
2019-11-29 11:20:00,49.7,49.84,49.69,49.8,133747.0,45.9786,46.1081,45.9693,46.0711,133747.0
2019-11-29 11:30:00,49.8,49.84,49.72,49.76,208914.0,46.0711,46.1081,45.9971,46.0341,208914.0
2019-11-29 11:40:00,49.75,49.82,49.7,49.76,139018.0,46.0248,46.0896,45.9786,46.0341,139018.0
2019-11-29 11:50:00,49.75,49.86,49.72,49.83,179290.0,46.0248,46.1266,45.9971,46.0988,179290.0
2019-11-29 12:00:00,49.83,49.88,49.79,49.8,106200.0,46.0988,46.1451,46.0618,46.0711,106200.0
2019-11-29 12:10:00,49.8,49.81,49.71,49.73,134025.0,46.0711,46.0803,45.9878,46.0063,134025.0
2019-11-29 12:20:00,49.74,49.91,49.74,49.75,235374.0,46.0156,46.1728,46.0156,46.0248,235374.0
2019-11-29 12:30:00,49.74,49.78,49.62,49.64,231160.0,46.0156,46.0526,45.9046,45.9231,231160.0
2019-11-29 12:40:00,49.65,49.65,49.59,49.62,201896.0,45.9323,45.9323,45.8768,45.9046,201896.0
2019-11-29 12:50:00,49.61,49.66,49.47,49.54,585878.0,45.8953,45.9416,45.7658,45.8305,585878.0
2019-12-02 09:30:00,49.96,49.96,49.58,49.87,428819.0,46.2191,46.2191,45.8675,46.1358,428819.0
2019-12-02 09:40:00,49.86,50.04,49.84,49.97,439267.0,46.1266,46.2931,46.1081,46.2283,439267.0
2019-12-02 09:50:00,49.96,50.33,49.96,50.12,400711.0,46.2191,46.5614,46.2191,46.3671,400711.0
2019-12-02 10:00:00,50.11,50.11,49.81,49.91,336459.0,46.3579,46.3579,46.0803,46.1728,336459.0
2019-12-02 10:10:00,49.92,50.17,49.9,50.02,242511.0,46.1821,46.4134,46.1636,46.2746,242511.0
2019-12-02 10:20:00,50.01,50.1,49.96,50.03,193234.0,46.2653,46.3486,46.2191,46.2839,193234.0
2019-12-02 10:30:00,50.03,50.11,49.91,50.02,281087.0,46.2839,46.3579,46.1728,46.2746,281087.0
2019-12-02 10:40:00,50.02,50.13,49.98,49.99,177627.0,46.2746,46.3764,46.2376,46.2468,177627.0
2019-12-02 10:50:00,50.0,50.08,49.93,49.95,196784.0,46.2561,46.3301,46.1913,46.2098,196784.0
2019-12-02 11:00:00,49.96,50.07,49.92,49.98,197260.0,46.2191,46.3209,46.1821,46.2376,197260.0
2019-12-02 11:10:00,49.98,50.09,49.95,50.05,137257.0,46.2376,46.3394,46.2098,46.3024,137257.0
2019-12-02 11:20:00,50.04,50.1,50.02,50.04,151133.0,46.2931,46.3486,46.2746,46.2931,151133.0
2019-12-02 11:30:00,50.04,50.08,49.98,50.04,196406.0,46.2931,46.3301,46.2376,46.2931,196406.0
2019-12-02 11:40:00,50.03,50.07,49.99,50.03,162355.0,46.2839,46.3209,46.2468,46.2839,162355.0
2019-12-02 11:50:00,50.02,50.1,50.0,50.03,144498.0,46.2746,46.3486,46.2561,46.2839,144498.0
2019-12-02 12:00:00,50.04,50.13,50.0,50.03,175903.0,46.2931,46.3764,46.2561,46.2839,175903.0
2019-12-02 12:10:00,50.04,50.11,50.04,50.09,190809.0,46.2931,46.3579,46.2931,46.3394,190809.0
2019-12-02 12:20:00,50.08,50.11,49.92,49.98,291023.0,46.3301,46.3579,46.1821,46.2376,291023.0
2019-12-02 12:30:00,49.98,49.99,49.9,49.91,163963.0,46.2376,46.2468,46.1636,46.1728,163963.0
2019-12-02 12:40:00,49.91,49.96,49.8,49.81,196042.0,46.1728,46.2191,46.0711,46.0803,196042.0
2019-12-02 12:50:00,49.8,49.81,49.68,49.69,372010.0,46.0711,46.0803,45.9601,45.9693,372010.0
2019-12-02 13:00:00,49.69,49.77,49.63,49.65,106980.0,45.9693,46.0433,45.9138,45.9323,106980.0
2019-12-02 13:10:00,49.66,49.68,49.6,49.66,137078.0,45.9416,45.9601,45.886,45.9416,137078.0
2019-12-02 13:20:00,49.67,49.73,49.61,49.69,209538.0,45.9508,46.0063,45.8953,45.9693,209538.0
2019-12-02 13:30:00,49.68,49.77,49.63,49.73,136442.0,45.9601,46.0433,45.9138,46.0063,136442.0
2019-12-02 13:40:00,49.73,49.82,49.71,49.76,74884.0,46.0063,46.0896,45.9878,46.0341,74884.0
2019-12-02 13:50:00,49.77,49.78,49.72,49.73,106281.0,46.0433,46.0526,45.9971,46.0063,106281.0
2019-12-02 14:00:00,49.72,49.75,49.62,49.65,131565.0,45.9971,46.0248,45.9046,45.9323,131565.0
2019-12-02 14:10:00,49.66,49.75,49.66,49.73,116053.0,45.9416,46.0248,45.9416,46.0063,116053.0
2019-12-02 14:20:00,49.74,49.77,49.68,49.75,116367.0,46.0156,46.0433,45.9601,46.0248,116367.0
2019-12-02 14:30:00,49.75,49.78,49.73,49.74,140079.0,46.0248,46.0526,46.0063,46.0156,140079.0
2019-12-02 14:40:00,49.74,49.78,49.73,49.75,108569.0,46.0156,46.0526,46.0063,46.0248,108569.0
2019-12-02 14:50:00,49.75,49.77,49.72,49.75,116114.0,46.0248,46.0433,45.9971,46.0248,116114.0
2019-12-02 15:00:00,49.75,49.75,49.67,49.72,240293.0,46.0248,46.0248,45.9508,45.9971,240293.0
2019-12-02 15:10:00,49.72,49.75,49.7,49.75,274230.0,45.9971,46.0248,45.9786,46.0248,274230.0
2019-12-02 15:20:00,49.75,49.75,49.59,49.63,197812.0,46.0248,46.0248,45.8768,45.9138,197812.0
2019-12-02 15:30:00,49.62,49.72,49.6,49.69,212032.0,45.9046,45.9971,45.886,45.9693,212032.0
2019-12-02 15:40:00,49.69,49.73,49.66,49.68,292477.0,45.9693,46.0063,45.9416,45.9601,292477.0
2019-12-02 15:50:00,49.68,49.7,49.57,49.57,861045.0,45.9601,45.9786,45.8583,45.8583,861045.0
2019-12-03 09:30:00,49.02,49.1,48.61,48.87,571282.0,45.3495,45.4235,44.9702,45.2107,571282.0
2019-12-03 09:40:00,48.87,48.9,48.51,48.53,353618.0,45.2107,45.2385,44.8777,44.8962,353618.0
2019-12-03 09:50:00,48.53,48.84,48.42,48.79,220403.0,44.8962,45.183,44.7944,45.1367,220403.0
2019-12-03 10:00:00,48.78,48.81,48.53,48.54,209354.0,45.1274,45.1552,44.8962,44.9054,209354.0
2019-12-03 10:10:00,48.54,48.69,48.51,48.68,160042.0,44.9054,45.0442,44.8777,45.0349,160042.0
2019-12-03 10:20:00,48.67,48.68,48.48,48.52,103531.0,45.0257,45.0349,44.8499,44.8869,103531.0
2019-12-03 10:30:00,48.51,48.66,48.44,48.62,300960.0,44.8777,45.0164,44.8129,44.9794,300960.0
2019-12-03 10:40:00,48.62,48.72,48.58,48.62,264771.0,44.9794,45.0719,44.9424,44.9794,264771.0
2019-12-03 10:50:00,48.61,48.76,48.56,48.71,268513.0,44.9702,45.1089,44.9239,45.0627,268513.0
2019-12-03 11:00:00,48.71,48.75,48.62,48.64,214992.0,45.0627,45.0997,44.9794,44.9979,214992.0
2019-12-03 11:10:00,48.64,48.81,48.6,48.77,153065.0,44.9979,45.1552,44.9609,45.1182,153065.0
2019-12-03 11:20:00,48.77,48.94,48.74,48.89,270831.0,45.1182,45.2755,45.0904,45.2292,270831.0
2019-12-03 11:30:00,48.9,49.06,48.82,49.05,364907.0,45.2385,45.3865,45.1645,45.3772,364907.0
2019-12-03 11:40:00,49.05,49.06,48.91,48.98,117118.0,45.3772,45.3865,45.2477,45.3125,117118.0
2019-12-03 11:50:00,48.98,49.06,48.91,49.03,172603.0,45.3125,45.3865,45.2477,45.3587,172603.0
2019-12-03 12:00:00,49.02,49.05,48.95,49.0,157644.0,45.3495,45.3772,45.2847,45.331,157644.0
2019-12-03 12:10:00,49.0,49.05,48.94,48.99,235448.0,45.331,45.3772,45.2755,45.3217,235448.0
2019-12-03 12:20:00,48.98,49.01,48.94,48.96,282358.0,45.3125,45.3402,45.2755,45.294,282358.0
2019-12-03 12:30:00,48.96,48.97,48.89,48.9,189771.0,45.294,45.3032,45.2292,45.2385,189771.0
2019-12-03 12:40:00,48.9,48.91,48.78,48.78,184284.0,45.2385,45.2477,45.1274,45.1274,184284.0
2019-12-03 12:50:00,48.77,48.88,48.77,48.84,114876.0,45.1182,45.22,45.1182,45.183,114876.0
2019-12-03 13:00:00,48.85,48.88,48.77,48.81,68240.0,45.1922,45.22,45.1182,45.1552,68240.0
2019-12-03 13:10:00,48.8,48.84,48.77,48.77,69137.0,45.146,45.183,45.1182,45.1182,69137.0
2019-12-03 13:20:00,48.78,48.9,48.78,48.88,62607.0,45.1274,45.2385,45.1274,45.22,62607.0
2019-12-03 13:30:00,48.88,48.91,48.8,48.82,129485.0,45.22,45.2477,45.146,45.1645,129485.0
2019-12-03 13:40:00,48.83,48.84,48.69,48.71,147780.0,45.1737,45.183,45.0442,45.0627,147780.0
2019-12-03 13:50:00,48.7,48.71,48.32,48.48,363435.0,45.0534,45.0627,44.7019,44.8499,363435.0
2019-12-03 14:00:00,48.49,48.71,48.47,48.65,185190.0,44.8592,45.0627,44.8407,45.0072,185190.0
2019-12-03 14:10:00,48.65,48.66,48.56,48.64,116978.0,45.0072,45.0164,44.9239,44.9979,116978.0
2019-12-03 14:20:00,48.63,48.68,48.61,48.62,124970.0,44.9887,45.0349,44.9702,44.9794,124970.0
2019-12-03 14:30:00,48.61,48.64,48.57,48.63,82579.0,44.9702,44.9979,44.9332,44.9887,82579.0
2019-12-03 14:40:00,48.62,48.64,48.55,48.58,74275.0,44.9794,44.9979,44.9147,44.9424,74275.0
2019-12-03 14:50:00,48.58,48.66,48.55,48.63,107492.0,44.9424,45.0164,44.9147,44.9887,107492.0
2019-12-03 15:00:00,48.64,48.64,48.58,48.58,121245.0,44.9979,44.9979,44.9424,44.9424,121245.0
2019-12-03 15:10:00,48.59,48.66,48.57,48.65,145534.0,44.9517,45.0164,44.9332,45.0072,145534.0
2019-12-03 15:20:00,48.65,48.74,48.63,48.68,311772.0,45.0072,45.0904,44.9887,45.0349,311772.0
2019-12-03 15:30:00,48.68,48.69,48.56,48.59,191745.0,45.0349,45.0442,44.9239,44.9517,191745.0
2019-12-03 15:40:00,48.59,48.73,48.59,48.72,263553.0,44.9517,45.0812,44.9517,45.0719,263553.0
2019-12-03 15:50:00,48.73,48.75,48.6,48.65,916048.0,45.0812,45.0997,44.9609,45.0072,916048.0
2019-12-04 09:30:00,48.64,48.9,48.64,48.83,278522.0,44.9979,45.2385,44.9979,45.1737,278522.0
2019-12-04 09:40:00,48.84,48.98,48.81,48.91,163732.0,45.183,45.3125,45.1552,45.2477,163732.0
2019-12-04 09:50:00,48.91,49.15,48.85,49.06,251653.0,45.2477,45.4697,45.1922,45.3865,251653.0
2019-12-04 10:00:00,49.05,49.12,49.0,49.02,303414.0,45.3772,45.442,45.331,45.3495,303414.0
2019-12-04 10:10:00,49.02,49.08,48.98,49.07,197109.0,45.3495,45.405,45.3125,45.3957,197109.0
2019-12-04 10:20:00,49.07,49.16,49.06,49.15,198007.0,45.3957,45.479,45.3865,45.4697,198007.0
2019-12-04 10:30:00,49.14,49.19,49.06,49.18,125601.0,45.4605,45.5067,45.3865,45.4975,125601.0
2019-12-04 10:40:00,49.18,49.21,49.08,49.14,95802.0,45.4975,45.5253,45.405,45.4605,95802.0
2019-12-04 10:50:00,49.14,49.19,49.11,49.18,106436.0,45.4605,45.5067,45.4327,45.4975,106436.0
2019-12-04 11:00:00,49.18,49.24,49.14,49.17,83675.0,45.4975,45.553,45.4605,45.4882,83675.0
2019-12-04 11:10:00,49.17,49.19,49.1,49.16,77744.0,45.4882,45.5067,45.4235,45.479,77744.0
2019-12-04 11:20:00,49.16,49.22,49.12,49.19,142600.0,45.479,45.5345,45.442,45.5067,142600.0
2019-12-04 11:30:00,49.19,49.21,49.12,49.17,380102.0,45.5067,45.5253,45.442,45.4882,380102.0
2019-12-04 11:40:00,49.17,49.23,49.17,49.19,92143.0,45.4882,45.5438,45.4882,45.5067,92143.0
2019-12-04 11:50:00,49.19,49.23,49.12,49.2,78415.0,45.5067,45.5438,45.442,45.516,78415.0
2019-12-04 12:00:00,49.2,49.27,49.18,49.23,92198.0,45.516,45.5808,45.4975,45.5438,92198.0
2019-12-04 12:10:00,49.23,49.28,49.2,49.22,60498.0,45.5438,45.59,45.516,45.5345,60498.0
2019-12-04 12:20:00,49.22,49.26,49.19,49.23,84438.0,45.5345,45.5715,45.5067,45.5438,84438.0
2019-12-04 12:30:00,49.23,49.31,49.22,49.29,71043.0,45.5438,45.6178,45.5345,45.5993,71043.0
2019-12-04 12:40:00,49.29,49.39,49.29,49.33,117616.0,45.5993,45.6918,45.5993,45.6363,117616.0
2019-12-04 12:50:00,49.33,49.33,49.26,49.31,60592.0,45.6363,45.6363,45.5715,45.6178,60592.0
2019-12-04 13:00:00,49.32,49.33,49.22,49.27,136891.0,45.627,45.6363,45.5345,45.5808,136891.0
2019-12-04 13:10:00,49.27,49.36,49.27,49.34,55679.0,45.5808,45.664,45.5808,45.6455,55679.0
2019-12-04 13:20:00,49.34,49.36,49.32,49.32,62871.0,45.6455,45.664,45.627,45.627,62871.0
2019-12-04 13:30:00,49.32,49.32,49.26,49.28,49068.0,45.627,45.627,45.5715,45.59,49068.0
2019-12-04 13:40:00,49.28,49.3,49.23,49.25,67382.0,45.59,45.6085,45.5438,45.5623,67382.0
2019-12-04 13:50:00,49.24,49.26,49.2,49.24,106984.0,45.553,45.5715,45.516,45.553,106984.0
2019-12-04 14:00:00,49.25,49.27,49.2,49.26,94989.0,45.5623,45.5808,45.516,45.5715,94989.0
2019-12-04 14:10:00,49.26,49.29,49.18,49.22,60747.0,45.5715,45.5993,45.4975,45.5345,60747.0
2019-12-04 14:20:00,49.22,49.23,49.15,49.22,60715.0,45.5345,45.5438,45.4697,45.5345,60715.0
2019-12-04 14:30:00,49.23,49.24,49.2,49.24,64705.0,45.5438,45.553,45.516,45.553,64705.0
2019-12-04 14:40:00,49.25,49.28,49.22,49.26,61207.0,45.5623,45.59,45.5345,45.5715,61207.0
2019-12-04 14:50:00,49.26,49.31,49.26,49.28,61759.0,45.5715,45.6178,45.5715,45.59,61759.0
2019-12-04 15:00:00,49.28,49.3,49.24,49.25,47743.0,45.59,45.6085,45.553,45.5623,47743.0
2019-12-04 15:10:00,49.25,49.28,49.22,49.24,66085.0,45.5623,45.59,45.5345,45.553,66085.0
2019-12-04 15:20:00,49.23,49.24,49.18,49.19,88073.0,45.5438,45.553,45.4975,45.5067,88073.0
2019-12-04 15:30:00,49.2,49.23,49.13,49.22,133509.0,45.516,45.5438,45.4512,45.5345,133509.0
2019-12-04 15:40:00,49.21,49.22,49.16,49.18,228470.0,45.5253,45.5345,45.479,45.4975,228470.0
2019-12-04 15:50:00,49.18,49.22,49.02,49.03,670961.0,45.4975,45.5345,45.3495,45.3587,670961.0
2019-12-05 09:30:00,49.27,49.3,49.03,49.1,360947.0,45.5808,45.6085,45.3587,45.4235,360947.0
2019-12-05 09:40:00,49.11,49.16,48.99,49.0,125094.0,45.4327,45.479,45.3217,45.331,125094.0
2019-12-05 09:50:00,49.0,49.08,48.82,48.95,301092.0,45.331,45.405,45.1645,45.2847,301092.0
2019-12-05 10:00:00,48.97,48.97,48.77,48.79,195841.0,45.3032,45.3032,45.1182,45.1367,195841.0
2019-12-05 10:10:00,48.8,48.86,48.72,48.82,299824.0,45.146,45.2015,45.0719,45.1645,299824.0
2019-12-05 10:20:00,48.82,48.83,48.73,48.79,137558.0,45.1645,45.1737,45.0812,45.1367,137558.0
2019-12-05 10:30:00,48.8,48.84,48.64,48.74,187142.0,45.146,45.183,44.9979,45.0904,187142.0
2019-12-05 10:40:00,48.75,48.81,48.69,48.73,158929.0,45.0997,45.1552,45.0442,45.0812,158929.0
2019-12-05 10:50:00,48.72,48.78,48.68,48.77,193406.0,45.0719,45.1274,45.0349,45.1182,193406.0
2019-12-05 11:00:00,48.77,48.9,48.73,48.88,143398.0,45.1182,45.2385,45.0812,45.22,143398.0
2019-12-05 11:10:00,48.89,48.92,48.83,48.87,110068.0,45.2292,45.257,45.1737,45.2107,110068.0
2019-12-05 11:20:00,48.87,48.88,48.8,48.8,97786.0,45.2107,45.22,45.146,45.146,97786.0
2019-12-05 11:30:00,48.8,48.85,48.75,48.77,165585.0,45.146,45.1922,45.0997,45.1182,165585.0
2019-12-05 11:40:00,48.78,48.82,48.73,48.77,148977.0,45.1274,45.1645,45.0812,45.1182,148977.0
2019-12-05 11:50:00,48.78,48.81,48.72,48.73,114688.0,45.1274,45.1552,45.0719,45.0812,114688.0
2019-12-05 12:00:00,48.73,48.79,48.7,48.77,136242.0,45.0812,45.1367,45.0534,45.1182,136242.0
2019-12-05 12:10:00,48.77,48.8,48.72,48.75,103951.0,45.1182,45.146,45.0719,45.0997,103951.0
2019-12-05 12:20:00,48.75,48.81,48.73,48.78,89511.0,45.0997,45.1552,45.0812,45.1274,89511.0
2019-12-05 12:30:00,48.78,48.81,48.72,48.78,130359.0,45.1274,45.1552,45.0719,45.1274,130359.0
2019-12-05 12:40:00,48.79,48.79,48.7,48.72,73402.0,45.1367,45.1367,45.0534,45.0719,73402.0
2019-12-05 12:50:00,48.72,48.73,48.66,48.71,91269.0,45.0719,45.0812,45.0164,45.0627,91269.0
2019-12-05 13:00:00,48.72,48.78,48.62,48.62,127219.0,45.0719,45.1274,44.9794,44.9794,127219.0
2019-12-05 13:10:00,48.63,48.75,48.62,48.73,106011.0,44.9887,45.0997,44.9794,45.0812,106011.0
2019-12-05 13:20:00,48.73,48.75,48.71,48.72,108902.0,45.0812,45.0997,45.0627,45.0719,108902.0
2019-12-05 13:30:00,48.73,48.85,48.72,48.81,121326.0,45.0812,45.1922,45.0719,45.1552,121326.0
2019-12-05 13:40:00,48.81,48.83,48.7,48.71,108341.0,45.1552,45.1737,45.0534,45.0627,108341.0
2019-12-05 13:50:00,48.7,48.72,48.6,48.63,133583.0,45.0534,45.0719,44.9609,44.9887,133583.0
2019-12-05 14:00:00,48.63,48.65,48.5,48.57,212894.0,44.9887,45.0072,44.8684,44.9332,212894.0
2019-12-05 14:10:00,48.58,48.63,48.56,48.61,105443.0,44.9424,44.9887,44.9239,44.9702,105443.0
2019-12-05 14:20:00,48.62,48.63,48.59,48.61,187361.0,44.9794,44.9887,44.9517,44.9702,187361.0
2019-12-05 14:30:00,48.61,48.72,48.6,48.68,141150.0,44.9702,45.0719,44.9609,45.0349,141150.0
2019-12-05 14:40:00,48.69,48.73,48.66,48.67,108308.0,45.0442,45.0812,45.0164,45.0257,108308.0
2019-12-05 14:50:00,48.67,48.75,48.51,48.65,265232.0,45.0257,45.0997,44.8777,45.0072,265232.0
2019-12-05 15:00:00,48.65,48.74,48.63,48.72,186999.0,45.0072,45.0904,44.9887,45.0719,186999.0
2019-12-05 15:10:00,48.71,48.78,48.71,48.75,153618.0,45.0627,45.1274,45.0627,45.0997,153618.0
2019-12-05 15:20:00,48.75,48.83,48.75,48.78,153283.0,45.0997,45.1737,45.0997,45.1274,153283.0
2019-12-05 15:30:00,48.78,48.84,48.76,48.79,214983.0,45.1274,45.183,45.1089,45.1367,214983.0
2019-12-05 15:40:00,48.79,48.82,48.72,48.73,325378.0,45.1367,45.1645,45.0719,45.0812,325378.0
2019-12-05 15:50:00,48.73,48.73,48.66,48.72,715154.0,45.0812,45.0812,45.0164,45.0719,715154.0
2019-12-06 09:30:00,49.57,49.77,49.31,49.63,567227.0,45.8583,46.0433,45.6178,45.9138,567227.0
2019-12-06 09:40:00,49.63,49.72,49.58,49.71,241178.0,45.9138,45.9971,45.8675,45.9878,241178.0
2019-12-06 09:50:00,49.71,49.85,49.65,49.82,326920.0,45.9878,46.1173,45.9323,46.0896,326920.0
2019-12-06 10:00:00,49.81,49.85,49.73,49.8,182031.0,46.0803,46.1173,46.0063,46.0711,182031.0
2019-12-06 10:10:00,49.79,49.87,49.68,49.84,379331.0,46.0618,46.1358,45.9601,46.1081,379331.0
2019-12-06 10:20:00,49.85,49.97,49.77,49.77,413508.0,46.1173,46.2283,46.0433,46.0433,413508.0
2019-12-06 10:30:00,49.77,49.81,49.64,49.66,232881.0,46.0433,46.0803,45.9231,45.9416,232881.0
2019-12-06 10:40:00,49.66,49.73,49.62,49.71,189436.0,45.9416,46.0063,45.9046,45.9878,189436.0
2019-12-06 10:50:00,49.7,49.73,49.61,49.65,222362.0,45.9786,46.0063,45.8953,45.9323,222362.0
2019-12-06 11:00:00,49.65,49.72,49.62,49.63,206927.0,45.9323,45.9971,45.9046,45.9138,206927.0
2019-12-06 11:10:00,49.62,49.67,49.58,49.66,168449.0,45.9046,45.9508,45.8675,45.9416,168449.0
2019-12-06 11:20:00,49.65,49.72,49.6,49.67,715049.0,45.9323,45.9971,45.886,45.9508,715049.0
2019-12-06 11:30:00,49.67,49.68,49.58,49.58,286354.0,45.9508,45.9601,45.8675,45.8675,286354.0
2019-12-06 11:40:00,49.59,49.6,49.45,49.54,177719.0,45.8768,45.886,45.7473,45.8305,177719.0
2019-12-06 11:50:00,49.54,49.59,49.53,49.57,126326.0,45.8305,45.8768,45.8213,45.8583,126326.0
2019-12-06 12:00:00,49.56,49.59,49.53,49.53,326665.0,45.849,45.8768,45.8213,45.8213,326665.0
2019-12-06 12:10:00,49.54,49.6,49.52,49.57,153087.0,45.8305,45.886,45.812,45.8583,153087.0
2019-12-06 12:20:00,49.57,49.57,49.49,49.53,156853.0,45.8583,45.8583,45.7843,45.8213,156853.0
2019-12-06 12:30:00,49.53,49.65,49.49,49.62,140394.0,45.8213,45.9323,45.7843,45.9046,140394.0
2019-12-06 12:40:00,49.62,49.66,49.59,49.66,178555.0,45.9046,45.9416,45.8768,45.9416,178555.0
2019-12-06 12:50:00,49.66,49.72,49.62,49.71,106523.0,45.9416,45.9971,45.9046,45.9878,106523.0
2019-12-06 13:00:00,49.7,49.74,49.66,49.67,196630.0,45.9786,46.0156,45.9416,45.9508,196630.0
2019-12-06 13:10:00,49.68,49.69,49.62,49.65,167711.0,45.9601,45.9693,45.9046,45.9323,167711.0
2019-12-06 13:20:00,49.65,49.66,49.59,49.6,164257.0,45.9323,45.9416,45.8768,45.886,164257.0
2019-12-06 13:30:00,49.6,49.62,49.5,49.53,196936.0,45.886,45.9046,45.7935,45.8213,196936.0
2019-12-06 13:40:00,49.54,49.58,49.49,49.55,113258.0,45.8305,45.8675,45.7843,45.8398,113258.0
2019-12-06 13:50:00,49.55,49.56,49.49,49.5,94657.0,45.8398,45.849,45.7843,45.7935,94657.0
2019-12-06 14:00:00,49.5,49.51,49.43,49.45,114677.0,45.7935,45.8028,45.7288,45.7473,114677.0
2019-12-06 14:10:00,49.45,49.48,49.43,49.44,93313.0,45.7473,45.775,45.7288,45.738,93313.0
2019-12-06 14:20:00,49.44,49.47,49.4,49.41,249147.0,45.738,45.7658,45.701,45.7103,249147.0
2019-12-06 14:30:00,49.41,49.45,49.39,49.4,120957.0,45.7103,45.7473,45.6918,45.701,120957.0
2019-12-06 14:40:00,49.39,49.41,49.27,49.28,228364.0,45.6918,45.7103,45.5808,45.59,228364.0
2019-12-06 14:50:00,49.29,49.34,49.28,49.31,173817.0,45.5993,45.6455,45.59,45.6178,173817.0
2019-12-06 15:00:00,49.31,49.31,49.24,49.24,205875.0,45.6178,45.6178,45.553,45.553,205875.0
2019-12-06 15:10:00,49.24,49.31,49.23,49.25,166608.0,45.553,45.6178,45.5438,45.5623,166608.0
2019-12-06 15:20:00,49.25,49.3,49.22,49.28,268194.0,45.5623,45.6085,45.5345,45.59,268194.0
2019-12-06 15:30:00,49.29,49.35,49.27,49.32,400704.0,45.5993,45.6548,45.5808,45.627,400704.0
2019-12-06 15:40:00,49.32,49.32,49.21,49.21,272426.0,45.627,45.627,45.5253,45.5253,272426.0
2019-12-06 15:50:00,49.21,49.21,48.92,48.95,1759805.0,45.5253,45.5253,45.257,45.2847,1759805.0
2019-12-09 09:30:00,48.9,48.95,48.63,48.73,323684.0,45.2385,45.2847,44.9887,45.0812,323684.0
2019-12-09 09:40:00,48.73,48.89,48.65,48.85,228190.0,45.0812,45.2292,45.0072,45.1922,228190.0
2019-12-09 09:50:00,48.86,48.9,48.67,48.69,200879.0,45.2015,45.2385,45.0257,45.0442,200879.0
2019-12-09 10:00:00,48.71,48.79,48.67,48.73,126195.0,45.0627,45.1367,45.0257,45.0812,126195.0
2019-12-09 10:10:00,48.73,48.86,48.71,48.76,114710.0,45.0812,45.2015,45.0627,45.1089,114710.0
2019-12-09 10:20:00,48.76,48.87,48.75,48.83,92159.0,45.1089,45.2107,45.0997,45.1737,92159.0
2019-12-09 10:30:00,48.81,48.95,48.8,48.89,143758.0,45.1552,45.2847,45.146,45.2292,143758.0
2019-12-09 10:40:00,48.9,48.91,48.77,48.87,112006.0,45.2385,45.2477,45.1182,45.2107,112006.0
2019-12-09 10:50:00,48.87,48.87,48.8,48.82,101254.0,45.2107,45.2107,45.146,45.1645,101254.0
2019-12-09 11:00:00,48.83,48.9,48.78,48.86,124420.0,45.1737,45.2385,45.1274,45.2015,124420.0
2019-12-09 11:10:00,48.87,48.87,48.79,48.8,117250.0,45.2107,45.2107,45.1367,45.146,117250.0
2019-12-09 11:20:00,48.8,48.84,48.74,48.84,105485.0,45.146,45.183,45.0904,45.183,105485.0
2019-12-09 11:30:00,48.85,48.9,48.78,48.78,111712.0,45.1922,45.2385,45.1274,45.1274,111712.0
2019-12-09 11:40:00,48.79,48.93,48.79,48.87,74730.0,45.1367,45.2662,45.1367,45.2107,74730.0
2019-12-09 11:50:00,48.88,48.89,48.77,48.79,79388.0,45.22,45.2292,45.1182,45.1367,79388.0
2019-12-09 12:00:00,48.79,48.85,48.76,48.78,96271.0,45.1367,45.1922,45.1089,45.1274,96271.0
2019-12-09 12:10:00,48.78,48.83,48.72,48.79,66718.0,45.1274,45.1737,45.0719,45.1367,66718.0
2019-12-09 12:20:00,48.78,48.79,48.7,48.77,102560.0,45.1274,45.1367,45.0534,45.1182,102560.0
2019-12-09 12:30:00,48.78,48.87,48.74,48.85,113873.0,45.1274,45.2107,45.0904,45.1922,113873.0
2019-12-09 12:40:00,48.86,48.88,48.81,48.84,160725.0,45.2015,45.22,45.1552,45.183,160725.0
2019-12-09 12:50:00,48.85,49.0,48.83,49.0,96236.0,45.1922,45.331,45.1737,45.331,96236.0
2019-12-09 13:00:00,49.0,49.05,48.95,48.99,105088.0,45.331,45.3772,45.2847,45.3217,105088.0
2019-12-09 13:10:00,48.99,48.99,48.92,48.97,98922.0,45.3217,45.3217,45.257,45.3032,98922.0
2019-12-09 13:20:00,48.97,49.02,48.93,49.0,125622.0,45.3032,45.3495,45.2662,45.331,125622.0
2019-12-09 13:30:00,48.99,48.99,48.9,48.95,67640.0,45.3217,45.3217,45.2385,45.2847,67640.0
2019-12-09 13:40:00,48.96,49.0,48.89,48.96,72793.0,45.294,45.331,45.2292,45.294,72793.0
2019-12-09 13:50:00,48.96,48.99,48.85,48.88,96351.0,45.294,45.3217,45.1922,45.22,96351.0
2019-12-09 14:00:00,48.88,48.93,48.84,48.89,148725.0,45.22,45.2662,45.183,45.2292,148725.0
2019-12-09 14:10:00,48.88,48.94,48.85,48.89,66910.0,45.22,45.2755,45.1922,45.2292,66910.0
2019-12-09 14:20:00,48.89,48.96,48.87,48.94,109774.0,45.2292,45.294,45.2107,45.2755,109774.0
2019-12-09 14:30:00,48.94,49.0,48.92,48.96,92495.0,45.2755,45.331,45.257,45.294,92495.0
2019-12-09 14:40:00,48.97,49.04,48.93,49.0,82166.0,45.3032,45.368,45.2662,45.331,82166.0
2019-12-09 14:50:00,49.0,49.01,48.94,48.95,115657.0,45.331,45.3402,45.2755,45.2847,115657.0
2019-12-09 15:00:00,48.95,48.99,48.92,48.98,143649.0,45.2847,45.3217,45.257,45.3125,143649.0
2019-12-09 15:10:00,48.98,48.99,48.92,48.97,113875.0,45.3125,45.3217,45.257,45.3032,113875.0
2019-12-09 15:20:00,48.96,48.99,48.93,48.95,115051.0,45.294,45.3217,45.2662,45.2847,115051.0
2019-12-09 15:30:00,48.95,48.96,48.88,48.9,166671.0,45.2847,45.294,45.22,45.2385,166671.0
2019-12-09 15:40:00,48.91,49.04,48.9,49.01,252895.0,45.2477,45.368,45.2385,45.3402,252895.0
2019-12-09 15:50:00,49.01,49.01,48.9,48.93,644400.0,45.3402,45.3402,45.2385,45.2662,644400.0
2019-12-10 09:30:00,48.81,49.0,48.67,48.68,266519.0,45.1552,45.331,45.0257,45.0349,266519.0
2019-12-10 09:40:00,48.69,48.85,48.68,48.84,138693.0,45.0442,45.1922,45.0349,45.183,138693.0
2019-12-10 09:50:00,48.85,48.96,48.8,48.89,111766.0,45.1922,45.294,45.146,45.2292,111766.0
2019-12-10 10:00:00,48.89,48.98,48.83,48.97,150683.0,45.2292,45.3125,45.1737,45.3032,150683.0
2019-12-10 10:10:00,48.97,48.99,48.88,48.91,162456.0,45.3032,45.3217,45.22,45.2477,162456.0
2019-12-10 10:20:00,48.91,49.09,48.87,49.07,177162.0,45.2477,45.4142,45.2107,45.3957,177162.0
2019-12-10 10:30:00,49.07,49.14,49.03,49.1,108430.0,45.3957,45.4605,45.3587,45.4235,108430.0
2019-12-10 10:40:00,49.1,49.13,49.0,49.05,66917.0,45.4235,45.4512,45.331,45.3772,66917.0
2019-12-10 10:50:00,49.04,49.15,49.04,49.11,83423.0,45.368,45.4697,45.368,45.4327,83423.0
2019-12-10 11:00:00,49.11,49.13,48.97,49.12,112131.0,45.4327,45.4512,45.3032,45.442,112131.0
2019-12-10 11:10:00,49.12,49.19,49.09,49.13,107034.0,45.442,45.5067,45.4142,45.4512,107034.0
2019-12-10 11:20:00,49.13,49.15,49.08,49.15,57450.0,45.4512,45.4697,45.405,45.4697,57450.0
2019-12-10 11:30:00,49.15,49.19,49.05,49.11,170477.0,45.4697,45.5067,45.3772,45.4327,170477.0
2019-12-10 11:40:00,49.11,49.13,49.07,49.08,83635.0,45.4327,45.4512,45.3957,45.405,83635.0
2019-12-10 11:50:00,49.08,49.16,49.02,49.05,224566.0,45.405,45.479,45.3495,45.3772,224566.0
2019-12-10 12:00:00,49.05,49.12,49.04,49.09,60219.0,45.3772,45.442,45.368,45.4142,60219.0
2019-12-10 12:10:00,49.09,49.1,49.03,49.05,49035.0,45.4142,45.4235,45.3587,45.3772,49035.0
2019-12-10 12:20:00,49.04,49.05,48.94,48.95,85102.0,45.368,45.3772,45.2755,45.2847,85102.0
2019-12-10 12:30:00,48.95,48.99,48.9,48.96,202666.0,45.2847,45.3217,45.2385,45.294,202666.0
2019-12-10 12:40:00,48.96,49.0,48.96,48.97,32354.0,45.294,45.331,45.294,45.3032,32354.0
2019-12-10 12:50:00,48.97,49.06,48.96,49.01,77887.0,45.3032,45.3865,45.294,45.3402,77887.0
2019-12-10 13:00:00,49.01,49.1,49.01,49.06,51855.0,45.3402,45.4235,45.3402,45.3865,51855.0
2019-12-10 13:10:00,49.08,49.09,49.04,49.05,55916.0,45.405,45.4142,45.368,45.3772,55916.0
2019-12-10 13:20:00,49.05,49.1,49.03,49.09,51207.0,45.3772,45.4235,45.3587,45.4142,51207.0
2019-12-10 13:30:00,49.09,49.1,49.03,49.07,45103.0,45.4142,45.4235,45.3587,45.3957,45103.0
2019-12-10 13:40:00,49.07,49.09,49.03,49.05,62067.0,45.3957,45.4142,45.3587,45.3772,62067.0
2019-12-10 13:50:00,49.05,49.1,49.03,49.1,63710.0,45.3772,45.4235,45.3587,45.4235,63710.0
2019-12-10 14:00:00,49.09,49.18,49.07,49.14,75776.0,45.4142,45.4975,45.3957,45.4605,75776.0
2019-12-10 14:10:00,49.14,49.22,49.12,49.21,116195.0,45.4605,45.5345,45.442,45.5253,116195.0
2019-12-10 14:20:00,49.21,49.24,49.2,49.21,67038.0,45.5253,45.553,45.516,45.5253,67038.0
2019-12-10 14:30:00,49.21,49.22,49.15,49.21,172962.0,45.5253,45.5345,45.4697,45.5253,172962.0
2019-12-10 14:40:00,49.21,49.21,49.14,49.14,72291.0,45.5253,45.5253,45.4605,45.4605,72291.0
2019-12-10 14:50:00,49.15,49.17,49.13,49.13,139045.0,45.4697,45.4882,45.4512,45.4512,139045.0
2019-12-10 15:00:00,49.13,49.16,49.1,49.11,41208.0,45.4512,45.479,45.4235,45.4327,41208.0
2019-12-10 15:10:00,49.11,49.14,49.07,49.07,50340.0,45.4327,45.4605,45.3957,45.3957,50340.0
2019-12-10 15:20:00,49.07,49.1,49.03,49.05,66545.0,45.3957,45.4235,45.3587,45.3772,66545.0
2019-12-10 15:30:00,49.04,49.06,48.94,48.98,184499.0,45.368,45.3865,45.2755,45.3125,184499.0
2019-12-10 15:40:00,48.97,49.08,48.97,49.06,122930.0,45.3032,45.405,45.3032,45.3865,122930.0
2019-12-10 15:50:00,49.06,49.17,48.95,49.16,641328.0,45.3865,45.4882,45.2847,45.479,641328.0
2019-12-11 09:30:00,48.93,49.21,48.91,49.19,195609.0,45.2662,45.5253,45.2477,45.5067,195609.0
2019-12-11 09:40:00,49.19,49.32,49.16,49.3,61322.0,45.5067,45.627,45.479,45.6085,61322.0
2019-12-11 09:50:00,49.31,49.33,49.26,49.31,79875.0,45.6178,45.6363,45.5715,45.6178,79875.0
2019-12-11 10:00:00,49.31,49.35,49.26,49.31,155276.0,45.6178,45.6548,45.5715,45.6178,155276.0
2019-12-11 10:10:00,49.32,49.36,49.28,49.31,195913.0,45.627,45.664,45.59,45.6178,195913.0
2019-12-11 10:20:00,49.31,49.31,49.23,49.29,99424.0,45.6178,45.6178,45.5438,45.5993,99424.0
2019-12-11 10:30:00,49.28,49.32,49.26,49.29,110897.0,45.59,45.627,45.5715,45.5993,110897.0
2019-12-11 10:40:00,49.28,49.35,49.27,49.33,151461.0,45.59,45.6548,45.5808,45.6363,151461.0
2019-12-11 10:50:00,49.32,49.38,49.31,49.33,58592.0,45.627,45.6825,45.6178,45.6363,58592.0
2019-12-11 11:00:00,49.33,49.35,49.29,49.34,84090.0,45.6363,45.6548,45.5993,45.6455,84090.0
2019-12-11 11:10:00,49.34,49.36,49.26,49.26,90256.0,45.6455,45.664,45.5715,45.5715,90256.0
2019-12-11 11:20:00,49.27,49.32,49.2,49.26,113436.0,45.5808,45.627,45.516,45.5715,113436.0
2019-12-11 11:30:00,49.27,49.35,49.26,49.33,84878.0,45.5808,45.6548,45.5715,45.6363,84878.0
2019-12-11 11:40:00,49.34,49.36,49.26,49.26,43329.0,45.6455,45.664,45.5715,45.5715,43329.0
2019-12-11 11:50:00,49.26,49.3,49.22,49.25,82283.0,45.5715,45.6085,45.5345,45.5623,82283.0
2019-12-11 12:00:00,49.25,49.37,49.24,49.36,642998.0,45.5623,45.6733,45.553,45.664,642998.0
2019-12-11 12:10:00,49.36,49.39,49.28,49.3,137192.0,45.664,45.6918,45.59,45.6085,137192.0
2019-12-11 12:20:00,49.3,49.37,49.29,49.34,48597.0,45.6085,45.6733,45.5993,45.6455,48597.0
2019-12-11 12:30:00,49.34,49.36,49.28,49.32,84806.0,45.6455,45.664,45.59,45.627,84806.0
2019-12-11 12:40:00,49.32,49.36,49.27,49.31,207410.0,45.627,45.664,45.5808,45.6178,207410.0
2019-12-11 12:50:00,49.31,49.39,49.3,49.38,257190.0,45.6178,45.6918,45.6085,45.6825,257190.0
2019-12-11 13:00:00,49.39,49.39,49.29,49.32,147121.0,45.6918,45.6918,45.5993,45.627,147121.0
2019-12-11 13:10:00,49.32,49.41,49.32,49.39,124952.0,45.627,45.7103,45.627,45.6918,124952.0
2019-12-11 13:20:00,49.39,49.4,49.33,49.4,101733.0,45.6918,45.701,45.6363,45.701,101733.0
2019-12-11 13:30:00,49.4,49.43,49.37,49.4,55414.0,45.701,45.7288,45.6733,45.701,55414.0
2019-12-11 13:40:00,49.38,49.4,49.35,49.36,67850.0,45.6825,45.701,45.6548,45.664,67850.0
2019-12-11 13:50:00,49.37,49.41,49.35,49.4,88635.0,45.6733,45.7103,45.6548,45.701,88635.0
2019-12-11 14:00:00,49.38,49.47,49.37,49.42,161082.0,45.6825,45.7658,45.6733,45.7195,161082.0
2019-12-11 14:10:00,49.41,49.43,49.36,49.4,145783.0,45.7103,45.7288,45.664,45.701,145783.0
2019-12-11 14:20:00,49.41,49.48,49.4,49.43,88162.0,45.7103,45.775,45.701,45.7288,88162.0
2019-12-11 14:30:00,49.43,49.47,49.42,49.45,272938.0,45.7288,45.7658,45.7195,45.7473,272938.0
2019-12-11 14:40:00,49.46,49.53,49.44,49.51,869432.0,45.7565,45.8213,45.738,45.8028,869432.0
2019-12-11 14:50:00,49.5,49.51,49.43,49.46,263595.0,45.7935,45.8028,45.7288,45.7565,263595.0
2019-12-11 15:00:00,49.46,49.51,49.43,49.51,442512.0,45.7565,45.8028,45.7288,45.8028,442512.0
2019-12-11 15:10:00,49.51,49.51,49.46,49.47,281977.0,45.8028,45.8028,45.7565,45.7658,281977.0
2019-12-11 15:20:00,49.47,49.56,49.46,49.55,214715.0,45.7658,45.849,45.7565,45.8398,214715.0
2019-12-11 15:30:00,49.56,49.61,49.49,49.52,343391.0,45.849,45.8953,45.7843,45.812,343391.0
2019-12-11 15:40:00,49.52,49.56,49.5,49.53,422371.0,45.812,45.849,45.7935,45.8213,422371.0
2019-12-11 15:50:00,49.53,49.61,49.48,49.6,1267357.0,45.8213,45.8953,45.775,45.886,1267357.0
2019-12-12 09:30:00,49.93,50.54,49.66,50.5,717263.0,46.1913,46.7557,45.9416,46.7187,717263.0
2019-12-12 09:40:00,50.49,50.68,50.25,50.66,450742.0,46.7094,46.8852,46.4874,46.8667,450742.0
2019-12-12 09:50:00,50.66,50.89,50.64,50.88,529430.0,46.8667,47.0795,46.8482,47.0702,529430.0
2019-12-12 10:00:00,50.88,51.33,50.88,51.19,1175571.0,47.0702,47.4865,47.0702,47.357,1175571.0
2019-12-12 10:10:00,51.19,51.61,51.16,51.58,523681.0,47.357,47.7455,47.3292,47.7178,523681.0
2019-12-12 10:20:00,51.58,51.65,51.41,51.57,584186.0,47.7178,47.7825,47.5605,47.7085,584186.0
2019-12-12 10:30:00,51.57,51.58,51.32,51.37,248658.0,47.7085,47.7178,47.4773,47.5235,248658.0
2019-12-12 10:40:00,51.37,51.38,51.06,51.19,510189.0,47.5235,47.5328,47.2367,47.357,510189.0
2019-12-12 10:50:00,51.19,51.28,51.11,51.13,272652.0,47.357,47.4403,47.283,47.3015,272652.0
2019-12-12 11:00:00,51.13,51.17,51.0,51.13,325345.0,47.3015,47.3385,47.1812,47.3015,325345.0
2019-12-12 11:10:00,51.13,51.2,50.98,50.98,269854.0,47.3015,47.3662,47.1627,47.1627,269854.0
2019-12-12 11:20:00,50.98,51.06,50.93,51.02,149820.0,47.1627,47.2367,47.1165,47.1997,149820.0
2019-12-12 11:30:00,51.01,51.01,50.87,50.89,316335.0,47.1905,47.1905,47.061,47.0795,316335.0
2019-12-12 11:40:00,50.89,50.96,50.81,50.89,358502.0,47.0795,47.1442,47.0054,47.0795,358502.0
2019-12-12 11:50:00,50.89,51.03,50.85,50.95,250155.0,47.0795,47.209,47.0425,47.135,250155.0
2019-12-12 12:00:00,50.95,50.96,50.72,50.82,279795.0,47.135,47.1442,46.9222,47.0147,279795.0
2019-12-12 12:10:00,50.83,50.9,50.81,50.88,94773.0,47.0239,47.0887,47.0054,47.0702,94773.0
2019-12-12 12:20:00,50.88,50.95,50.85,50.94,120147.0,47.0702,47.135,47.0425,47.1257,120147.0
2019-12-12 12:30:00,50.94,51.09,50.93,51.07,97219.0,47.1257,47.2645,47.1165,47.246,97219.0
2019-12-12 12:40:00,51.05,51.06,50.99,51.03,355274.0,47.2275,47.2367,47.172,47.209,355274.0
2019-12-12 12:50:00,51.03,51.09,50.98,50.99,225128.0,47.209,47.2645,47.1627,47.172,225128.0
2019-12-12 13:00:00,50.98,51.07,50.97,51.05,102428.0,47.1627,47.246,47.1535,47.2275,102428.0
2019-12-12 13:10:00,51.05,51.2,51.03,51.2,141722.0,47.2275,47.3662,47.209,47.3662,141722.0
2019-12-12 13:20:00,51.2,51.27,51.17,51.23,176431.0,47.3662,47.431,47.3385,47.394,176431.0
2019-12-12 13:30:00,51.23,51.32,51.16,51.16,158713.0,47.394,47.4773,47.3292,47.3292,158713.0
2019-12-12 13:40:00,51.17,51.23,51.14,51.19,98777.0,47.3385,47.394,47.3107,47.357,98777.0
2019-12-12 13:50:00,51.18,51.21,51.11,51.16,173156.0,47.3477,47.3755,47.283,47.3292,173156.0
2019-12-12 14:00:00,51.15,51.25,51.15,51.23,235447.0,47.32,47.4125,47.32,47.394,235447.0
2019-12-12 14:10:00,51.23,51.24,51.06,51.08,604316.0,47.394,47.4032,47.2367,47.2552,604316.0
2019-12-12 14:20:00,51.08,51.1,50.93,50.94,143151.0,47.2552,47.2737,47.1165,47.1257,143151.0
2019-12-12 14:30:00,50.94,51.28,50.92,51.2,358212.0,47.1257,47.4403,47.1072,47.3662,358212.0
2019-12-12 14:40:00,51.21,51.24,51.16,51.16,66388.0,47.3755,47.4032,47.3292,47.3292,66388.0
2019-12-12 14:50:00,51.17,51.2,51.11,51.13,282029.0,47.3385,47.3662,47.283,47.3015,282029.0
2019-12-12 15:00:00,51.14,51.33,51.12,51.31,114267.0,47.3107,47.4865,47.2922,47.468,114267.0
2019-12-12 15:10:00,51.31,51.32,51.23,51.24,207087.0,47.468,47.4773,47.394,47.4032,207087.0
2019-12-12 15:20:00,51.24,51.3,51.24,51.28,358437.0,47.4032,47.4588,47.4032,47.4403,358437.0
2019-12-12 15:30:00,51.28,51.3,51.18,51.27,451231.0,47.4403,47.4588,47.3477,47.431,451231.0
2019-12-12 15:40:00,51.27,51.29,51.18,51.27,765560.0,47.431,47.4495,47.3477,47.431,765560.0
2019-12-12 15:50:00,51.26,51.27,51.08,51.08,1405826.0,47.4218,47.431,47.2552,47.2552,1405826.0
2019-12-13 09:30:00,51.15,51.36,50.77,50.99,523294.0,47.32,47.5143,46.9684,47.172,523294.0
2019-12-13 09:40:00,51.01,51.01,50.8,50.84,293375.0,47.1905,47.1905,46.9962,47.0332,293375.0
2019-12-13 09:50:00,50.84,50.94,50.81,50.83,280827.0,47.0332,47.1257,47.0054,47.0239,280827.0
2019-12-13 10:00:00,50.83,51.14,50.78,51.05,666712.0,47.0239,47.3107,46.9777,47.2275,666712.0
2019-12-13 10:10:00,51.05,51.13,50.87,51.12,329862.0,47.2275,47.3015,47.061,47.2922,329862.0
2019-12-13 10:20:00,51.1,51.13,50.83,50.85,303928.0,47.2737,47.3015,47.0239,47.0425,303928.0
2019-12-13 10:30:00,50.85,50.87,50.6,50.69,334438.0,47.0425,47.061,46.8112,46.8944,334438.0
2019-12-13 10:40:00,50.69,50.85,50.66,50.71,465403.0,46.8944,47.0425,46.8667,46.9129,465403.0
2019-12-13 10:50:00,50.71,50.72,50.51,50.58,243782.0,46.9129,46.9222,46.7279,46.7927,243782.0
2019-12-13 11:00:00,50.58,50.64,50.5,50.59,305824.0,46.7927,46.8482,46.7187,46.8019,305824.0
2019-12-13 11:10:00,50.6,50.61,50.23,50.25,372532.0,46.8112,46.8204,46.4689,46.4874,372532.0
2019-12-13 11:20:00,50.25,50.29,50.17,50.26,257066.0,46.4874,46.5244,46.4134,46.4966,257066.0
2019-12-13 11:30:00,50.26,50.34,50.15,50.3,239300.0,46.4966,46.5706,46.3949,46.5336,239300.0
2019-12-13 11:40:00,50.3,50.42,50.28,50.31,408105.0,46.5336,46.6446,46.5151,46.5429,408105.0
2019-12-13 11:50:00,50.32,50.46,50.31,50.43,387081.0,46.5521,46.6817,46.5429,46.6539,387081.0
2019-12-13 12:00:00,50.43,50.48,50.35,50.47,524890.0,46.6539,46.7002,46.5799,46.6909,524890.0
2019-12-13 12:10:00,50.47,50.48,50.28,50.29,203800.0,46.6909,46.7002,46.5151,46.5244,203800.0
2019-12-13 12:20:00,50.28,50.52,50.24,50.48,219797.0,46.5151,46.7372,46.4781,46.7002,219797.0
2019-12-13 12:30:00,50.48,50.51,50.44,50.46,167911.0,46.7002,46.7279,46.6632,46.6817,167911.0
2019-12-13 12:40:00,50.47,50.48,50.3,50.3,1050946.0,46.6909,46.7002,46.5336,46.5336,1050946.0
2019-12-13 12:50:00,50.3,50.45,50.28,50.42,98953.0,46.5336,46.6724,46.5151,46.6446,98953.0
2019-12-13 13:00:00,50.42,50.42,50.29,50.32,75360.0,46.6446,46.6446,46.5244,46.5521,75360.0
2019-12-13 13:10:00,50.33,50.33,50.27,50.3,223412.0,46.5614,46.5614,46.5059,46.5336,223412.0
2019-12-13 13:20:00,50.31,50.33,50.27,50.32,78415.0,46.5429,46.5614,46.5059,46.5521,78415.0
2019-12-13 13:30:00,50.32,50.33,50.19,50.19,118328.0,46.5521,46.5614,46.4319,46.4319,118328.0
2019-12-13 13:40:00,50.2,50.21,50.13,50.16,104811.0,46.4411,46.4504,46.3764,46.4041,104811.0
2019-12-13 13:50:00,50.16,50.27,50.14,50.23,198615.0,46.4041,46.5059,46.3856,46.4689,198615.0
2019-12-13 14:00:00,50.23,50.3,50.19,50.19,112900.0,46.4689,46.5336,46.4319,46.4319,112900.0
2019-12-13 14:10:00,50.19,50.24,50.18,50.21,109388.0,46.4319,46.4781,46.4226,46.4504,109388.0
2019-12-13 14:20:00,50.22,50.23,50.17,50.18,125309.0,46.4596,46.4689,46.4134,46.4226,125309.0
2019-12-13 14:30:00,50.18,50.18,50.09,50.14,189984.0,46.4226,46.4226,46.3394,46.3856,189984.0
2019-12-13 14:40:00,50.15,50.17,50.12,50.15,77038.0,46.3949,46.4134,46.3671,46.3949,77038.0
2019-12-13 14:50:00,50.14,50.21,50.13,50.19,77698.0,46.3856,46.4504,46.3764,46.4319,77698.0
2019-12-13 15:00:00,50.19,50.19,50.11,50.11,119812.0,46.4319,46.4319,46.3579,46.3579,119812.0
2019-12-13 15:10:00,50.11,50.13,50.0,50.07,330128.0,46.3579,46.3764,46.2561,46.3209,330128.0
2019-12-13 15:20:00,50.07,50.12,50.02,50.05,306578.0,46.3209,46.3671,46.2746,46.3024,306578.0
2019-12-13 15:30:00,50.05,50.08,49.89,49.89,344253.0,46.3024,46.3301,46.1543,46.1543,344253.0
2019-12-13 15:40:00,49.89,49.98,49.83,49.91,430673.0,46.1543,46.2376,46.0988,46.1728,430673.0
2019-12-13 15:50:00,49.91,49.99,49.81,49.98,1587813.0,46.1728,46.2468,46.0803,46.2376,1587813.0
2019-12-16 09:30:00,50.5,50.52,50.2,50.2,642122.0,46.7187,46.7372,46.4411,46.4411,642122.0
2019-12-16 09:40:00,50.21,50.24,50.05,50.05,242860.0,46.4504,46.4781,46.3024,46.3024,242860.0
2019-12-16 09:50:00,50.05,50.05,49.88,49.99,210769.0,46.3024,46.3024,46.1451,46.2468,210769.0
2019-12-16 10:00:00,49.99,50.23,49.99,50.2,393488.0,46.2468,46.4689,46.2468,46.4411,393488.0
2019-12-16 10:10:00,50.21,50.23,50.09,50.11,230549.0,46.4504,46.4689,46.3394,46.3579,230549.0
2019-12-16 10:20:00,50.11,50.13,50.01,50.04,178564.0,46.3579,46.3764,46.2653,46.2931,178564.0
2019-12-16 10:30:00,50.04,50.11,50.0,50.05,243975.0,46.2931,46.3579,46.2561,46.3024,243975.0
2019-12-16 10:40:00,50.06,50.06,49.98,50.02,174103.0,46.3116,46.3116,46.2376,46.2746,174103.0
2019-12-16 10:50:00,50.03,50.07,49.99,50.01,168953.0,46.2839,46.3209,46.2468,46.2653,168953.0
2019-12-16 11:00:00,50.02,50.08,49.98,49.98,196143.0,46.2746,46.3301,46.2376,46.2376,196143.0
2019-12-16 11:10:00,49.99,50.03,49.9,49.9,73920.0,46.2468,46.2839,46.1636,46.1636,73920.0
2019-12-16 11:20:00,49.89,50.04,49.88,49.98,245086.0,46.1543,46.2931,46.1451,46.2376,245086.0
2019-12-16 11:30:00,49.99,50.01,49.94,50.0,125367.0,46.2468,46.2653,46.2006,46.2561,125367.0
2019-12-16 11:40:00,50.0,50.01,49.94,49.98,77835.0,46.2561,46.2653,46.2006,46.2376,77835.0
2019-12-16 11:50:00,49.98,50.0,49.93,49.98,119337.0,46.2376,46.2561,46.1913,46.2376,119337.0
2019-12-16 12:00:00,49.98,50.0,49.87,49.87,148603.0,46.2376,46.2561,46.1358,46.1358,148603.0
2019-12-16 12:10:00,49.88,50.01,49.86,49.98,141186.0,46.1451,46.2653,46.1266,46.2376,141186.0
2019-12-16 12:20:00,49.98,50.01,49.95,49.98,91813.0,46.2376,46.2653,46.2098,46.2376,91813.0
2019-12-16 12:30:00,49.98,50.01,49.95,50.01,116554.0,46.2376,46.2653,46.2098,46.2653,116554.0
2019-12-16 12:40:00,50.01,50.02,49.92,49.93,295529.0,46.2653,46.2746,46.1821,46.1913,295529.0
2019-12-16 12:50:00,49.94,49.95,49.9,49.92,64231.0,46.2006,46.2098,46.1636,46.1821,64231.0
2019-12-16 13:00:00,49.92,49.96,49.91,49.94,278906.0,46.1821,46.2191,46.1728,46.2006,278906.0
2019-12-16 13:10:00,49.95,49.95,49.87,49.87,82118.0,46.2098,46.2098,46.1358,46.1358,82118.0
2019-12-16 13:20:00,49.88,49.95,49.87,49.95,119478.0,46.1451,46.2098,46.1358,46.2098,119478.0
2019-12-16 13:30:00,49.95,49.95,49.81,49.82,109551.0,46.2098,46.2098,46.0803,46.0896,109551.0
2019-12-16 13:40:00,49.82,49.88,49.81,49.84,71809.0,46.0896,46.1451,46.0803,46.1081,71809.0
2019-12-16 13:50:00,49.84,49.89,49.82,49.86,129370.0,46.1081,46.1543,46.0896,46.1266,129370.0
2019-12-16 14:00:00,49.86,49.88,49.79,49.83,100040.0,46.1266,46.1451,46.0618,46.0988,100040.0
2019-12-16 14:10:00,49.82,49.87,49.81,49.87,73830.0,46.0896,46.1358,46.0803,46.1358,73830.0
2019-12-16 14:20:00,49.88,49.89,49.81,49.84,86117.0,46.1451,46.1543,46.0803,46.1081,86117.0
2019-12-16 14:30:00,49.85,49.91,49.82,49.89,184851.0,46.1173,46.1728,46.0896,46.1543,184851.0
2019-12-16 14:40:00,49.89,49.96,49.84,49.85,107054.0,46.1543,46.2191,46.1081,46.1173,107054.0
2019-12-16 14:50:00,49.85,49.88,49.76,49.79,77605.0,46.1173,46.1451,46.0341,46.0618,77605.0
2019-12-16 15:00:00,49.79,49.81,49.75,49.77,91955.0,46.0618,46.0803,46.0248,46.0433,91955.0
2019-12-16 15:10:00,49.76,49.82,49.75,49.78,79941.0,46.0341,46.0896,46.0248,46.0526,79941.0
2019-12-16 15:20:00,49.77,49.85,49.76,49.8,113426.0,46.0433,46.1173,46.0341,46.0711,113426.0
2019-12-16 15:30:00,49.8,49.82,49.75,49.82,248429.0,46.0711,46.0896,46.0248,46.0896,248429.0
2019-12-16 15:40:00,49.81,49.83,49.69,49.73,227042.0,46.0803,46.0988,45.9693,46.0063,227042.0
2019-12-16 15:50:00,49.74,49.77,49.68,49.72,781363.0,46.0156,46.0433,45.9601,45.9971,781363.0
2019-12-17 09:30:00,49.56,49.7,49.45,49.65,277096.0,45.849,45.9786,45.7473,45.9323,277096.0
2019-12-17 09:40:00,49.65,49.68,49.55,49.6,260217.0,45.9323,45.9601,45.8398,45.886,260217.0
2019-12-17 09:50:00,49.6,49.65,49.49,49.51,172170.0,45.886,45.9323,45.7843,45.8028,172170.0
2019-12-17 10:00:00,49.51,49.65,49.51,49.61,165033.0,45.8028,45.9323,45.8028,45.8953,165033.0
2019-12-17 10:10:00,49.6,49.65,49.56,49.63,241579.0,45.886,45.9323,45.849,45.9138,241579.0
2019-12-17 10:20:00,49.63,49.66,49.55,49.58,184150.0,45.9138,45.9416,45.8398,45.8675,184150.0
2019-12-17 10:30:00,49.58,49.62,49.54,49.59,98616.0,45.8675,45.9046,45.8305,45.8768,98616.0
2019-12-17 10:40:00,49.58,49.71,49.58,49.59,373788.0,45.8675,45.9878,45.8675,45.8768,373788.0
2019-12-17 10:50:00,49.59,49.62,49.51,49.51,106245.0,45.8768,45.9046,45.8028,45.8028,106245.0
2019-12-17 11:00:00,49.52,49.6,49.51,49.54,90609.0,45.812,45.886,45.8028,45.8305,90609.0
2019-12-17 11:10:00,49.54,49.59,49.51,49.55,107078.0,45.8305,45.8768,45.8028,45.8398,107078.0
2019-12-17 11:20:00,49.55,49.56,49.49,49.5,84374.0,45.8398,45.849,45.7843,45.7935,84374.0
2019-12-17 11:30:00,49.5,49.54,49.46,49.52,87392.0,45.7935,45.8305,45.7565,45.812,87392.0
2019-12-17 11:40:00,49.52,49.58,49.49,49.51,129383.0,45.812,45.8675,45.7843,45.8028,129383.0
2019-12-17 11:50:00,49.52,49.6,49.5,49.58,167206.0,45.812,45.886,45.7935,45.8675,167206.0
2019-12-17 12:00:00,49.59,49.6,49.53,49.54,129959.0,45.8768,45.886,45.8213,45.8305,129959.0
2019-12-17 12:10:00,49.54,49.56,49.5,49.53,152113.0,45.8305,45.849,45.7935,45.8213,152113.0
2019-12-17 12:20:00,49.52,49.6,49.51,49.59,168267.0,45.812,45.886,45.8028,45.8768,168267.0
2019-12-17 12:30:00,49.59,49.61,49.55,49.6,144328.0,45.8768,45.8953,45.8398,45.886,144328.0
2019-12-17 12:40:00,49.6,49.63,49.59,49.61,158842.0,45.886,45.9138,45.8768,45.8953,158842.0
2019-12-17 12:50:00,49.61,49.61,49.51,49.54,177795.0,45.8953,45.8953,45.8028,45.8305,177795.0
2019-12-17 13:00:00,49.53,49.6,49.52,49.58,86217.0,45.8213,45.886,45.812,45.8675,86217.0
2019-12-17 13:10:00,49.57,49.61,49.52,49.53,140593.0,45.8583,45.8953,45.812,45.8213,140593.0
2019-12-17 13:20:00,49.53,49.59,49.52,49.56,112946.0,45.8213,45.8768,45.812,45.849,112946.0
2019-12-17 13:30:00,49.55,49.57,49.52,49.55,78814.0,45.8398,45.8583,45.812,45.8398,78814.0
2019-12-17 13:40:00,49.56,49.64,49.54,49.58,138691.0,45.849,45.9231,45.8305,45.8675,138691.0
2019-12-17 13:50:00,49.58,49.63,49.57,49.6,93237.0,45.8675,45.9138,45.8583,45.886,93237.0
2019-12-17 14:00:00,49.61,49.64,49.57,49.59,117475.0,45.8953,45.9231,45.8583,45.8768,117475.0
2019-12-17 14:10:00,49.59,49.63,49.57,49.59,111143.0,45.8768,45.9138,45.8583,45.8768,111143.0
2019-12-17 14:20:00,49.6,49.6,49.55,49.57,60148.0,45.886,45.886,45.8398,45.8583,60148.0
2019-12-17 14:30:00,49.57,49.67,49.56,49.61,192231.0,45.8583,45.9508,45.849,45.8953,192231.0
2019-12-17 14:40:00,49.61,49.63,49.58,49.6,86673.0,45.8953,45.9138,45.8675,45.886,86673.0
2019-12-17 14:50:00,49.59,49.62,49.59,49.61,94907.0,45.8768,45.9046,45.8768,45.8953,94907.0
2019-12-17 15:00:00,49.6,49.61,49.57,49.58,62995.0,45.886,45.8953,45.8583,45.8675,62995.0
2019-12-17 15:10:00,49.57,49.61,49.56,49.59,98867.0,45.8583,45.8953,45.849,45.8768,98867.0
2019-12-17 15:20:00,49.59,49.63,49.59,49.62,142451.0,45.8768,45.9138,45.8768,45.9046,142451.0
2019-12-17 15:30:00,49.62,49.63,49.55,49.61,324303.0,45.9046,45.9138,45.8398,45.8953,324303.0
2019-12-17 15:40:00,49.61,49.61,49.48,49.51,367956.0,45.8953,45.8953,45.775,45.8028,367956.0
2019-12-17 15:50:00,49.51,49.52,49.44,49.46,1001597.0,45.8028,45.812,45.738,45.7565,1001597.0
2019-12-18 09:30:00,49.65,49.65,49.37,49.5,197815.0,45.9323,45.9323,45.6733,45.7935,197815.0
2019-12-18 09:40:00,49.5,49.52,49.41,49.43,120787.0,45.7935,45.812,45.7103,45.7288,120787.0
2019-12-18 09:50:00,49.43,49.64,49.43,49.48,166014.0,45.7288,45.9231,45.7288,45.775,166014.0
2019-12-18 10:00:00,49.47,49.5,49.4,49.45,171741.0,45.7658,45.7935,45.701,45.7473,171741.0
2019-12-18 10:10:00,49.44,49.6,49.41,49.52,2774136.0,45.738,45.886,45.7103,45.812,2774136.0
2019-12-18 10:20:00,49.53,49.55,49.44,49.47,373748.0,45.8213,45.8398,45.738,45.7658,373748.0
2019-12-18 10:30:00,49.47,49.5,49.41,49.46,113636.0,45.7658,45.7935,45.7103,45.7565,113636.0
2019-12-18 10:40:00,49.45,49.49,49.33,49.4,130723.0,45.7473,45.7843,45.6363,45.701,130723.0
2019-12-18 10:50:00,49.4,49.44,49.35,49.43,156417.0,45.701,45.738,45.6548,45.7288,156417.0
2019-12-18 11:00:00,49.42,49.45,49.35,49.39,232726.0,45.7195,45.7473,45.6548,45.6918,232726.0
2019-12-18 11:10:00,49.38,49.43,49.37,49.38,152224.0,45.6825,45.7288,45.6733,45.6825,152224.0
2019-12-18 11:20:00,49.39,49.41,49.31,49.37,112881.0,45.6918,45.7103,45.6178,45.6733,112881.0
2019-12-18 11:30:00,49.38,49.41,49.27,49.28,81260.0,45.6825,45.7103,45.5808,45.59,81260.0
2019-12-18 11:40:00,49.28,49.3,49.1,49.14,191870.0,45.59,45.6085,45.4235,45.4605,191870.0
2019-12-18 11:50:00,49.14,49.17,49.06,49.15,305113.0,45.4605,45.4882,45.3865,45.4697,305113.0
2019-12-18 12:00:00,49.16,49.2,49.15,49.16,110985.0,45.479,45.516,45.4697,45.479,110985.0
2019-12-18 12:10:00,49.16,49.19,49.09,49.09,129605.0,45.479,45.5067,45.4142,45.4142,129605.0
2019-12-18 12:20:00,49.09,49.13,49.06,49.13,122371.0,45.4142,45.4512,45.3865,45.4512,122371.0
2019-12-18 12:30:00,49.13,49.22,49.06,49.17,254295.0,45.4512,45.5345,45.3865,45.4882,254295.0
2019-12-18 12:40:00,49.16,49.17,49.09,49.13,199415.0,45.479,45.4882,45.4142,45.4512,199415.0
2019-12-18 12:50:00,49.12,49.14,49.05,49.07,116869.0,45.442,45.4605,45.3772,45.3957,116869.0
2019-12-18 13:00:00,49.07,49.1,48.96,49.0,147167.0,45.3957,45.4235,45.294,45.331,147167.0
2019-12-18 13:10:00,48.99,49.02,48.97,49.02,166892.0,45.3217,45.3495,45.3032,45.3495,166892.0
2019-12-18 13:20:00,49.01,49.04,48.97,48.98,171555.0,45.3402,45.368,45.3032,45.3125,171555.0
2019-12-18 13:30:00,48.98,49.01,48.94,48.97,146109.0,45.3125,45.3402,45.2755,45.3032,146109.0
2019-12-18 13:40:00,48.97,49.01,48.88,48.89,193781.0,45.3032,45.3402,45.22,45.2292,193781.0
2019-12-18 13:50:00,48.89,48.98,48.88,48.97,239620.0,45.2292,45.3125,45.22,45.3032,239620.0
2019-12-18 14:00:00,48.96,49.02,48.95,49.0,496897.0,45.294,45.3495,45.2847,45.331,496897.0
2019-12-18 14:10:00,48.99,49.04,48.97,49.0,489797.0,45.3217,45.368,45.3032,45.331,489797.0
2019-12-18 14:20:00,49.0,49.09,48.99,49.01,1506196.0,45.331,45.4142,45.3217,45.3402,1506196.0
2019-12-18 14:30:00,49.0,49.03,48.98,49.0,145436.0,45.331,45.3587,45.3125,45.331,145436.0
2019-12-18 14:40:00,49.0,49.08,48.98,48.99,206173.0,45.331,45.405,45.3125,45.3217,206173.0
2019-12-18 14:50:00,48.99,49.0,48.92,48.94,250657.0,45.3217,45.331,45.257,45.2755,250657.0
2019-12-18 15:00:00,48.94,48.97,48.88,48.89,137859.0,45.2755,45.3032,45.22,45.2292,137859.0
2019-12-18 15:10:00,48.9,48.92,48.87,48.91,198814.0,45.2385,45.257,45.2107,45.2477,198814.0
2019-12-18 15:20:00,48.91,48.97,48.9,48.9,250202.0,45.2477,45.3032,45.2385,45.2385,250202.0
2019-12-18 15:30:00,48.91,48.91,48.79,48.8,457701.0,45.2477,45.2477,45.1367,45.146,457701.0
2019-12-18 15:40:00,48.79,48.82,48.67,48.7,580197.0,45.1367,45.1645,45.0257,45.0534,580197.0
2019-12-18 15:50:00,48.7,48.71,48.55,48.66,1951512.0,45.0534,45.0627,44.9147,45.0164,1951512.0
2019-12-19 09:30:00,48.66,48.72,48.54,48.69,275195.0,45.0164,45.0719,44.9054,45.0442,275195.0
2019-12-19 09:40:00,48.69,48.75,48.57,48.72,145102.0,45.0442,45.0997,44.9332,45.0719,145102.0
2019-12-19 09:50:00,48.72,48.76,48.64,48.73,271719.0,45.0719,45.1089,44.9979,45.0812,271719.0
2019-12-19 10:00:00,48.72,48.77,48.64,48.75,179274.0,45.0719,45.1182,44.9979,45.0997,179274.0
2019-12-19 10:10:00,48.75,48.88,48.75,48.79,249674.0,45.0997,45.22,45.0997,45.1367,249674.0
2019-12-19 10:20:00,48.78,48.8,48.69,48.78,142955.0,45.1274,45.146,45.0442,45.1274,142955.0
2019-12-19 10:30:00,48.77,48.77,48.71,48.75,83543.0,45.1182,45.1182,45.0627,45.0997,83543.0
2019-12-19 10:40:00,48.74,48.77,48.66,48.68,79656.0,45.0904,45.1182,45.0164,45.0349,79656.0
2019-12-19 10:50:00,48.67,48.71,48.63,48.64,96209.0,45.0257,45.0627,44.9887,44.9979,96209.0
2019-12-19 11:00:00,48.65,48.68,48.57,48.64,145709.0,45.0072,45.0349,44.9332,44.9979,145709.0
2019-12-19 11:10:00,48.65,48.65,48.56,48.57,83964.0,45.0072,45.0072,44.9239,44.9332,83964.0
2019-12-19 11:20:00,48.57,48.65,48.53,48.54,107367.0,44.9332,45.0072,44.8962,44.9054,107367.0
2019-12-19 11:30:00,48.53,48.56,48.5,48.5,89382.0,44.8962,44.9239,44.8684,44.8684,89382.0
2019-12-19 11:40:00,48.51,48.51,48.34,48.35,110084.0,44.8777,44.8777,44.7204,44.7296,110084.0
2019-12-19 11:50:00,48.35,48.44,48.34,48.34,147207.0,44.7296,44.8129,44.7204,44.7204,147207.0
2019-12-19 12:00:00,48.34,48.39,48.31,48.35,109433.0,44.7204,44.7667,44.6926,44.7296,109433.0
2019-12-19 12:10:00,48.35,48.39,48.33,48.39,75156.0,44.7296,44.7667,44.7111,44.7667,75156.0
2019-12-19 12:20:00,48.39,48.44,48.3,48.3,117139.0,44.7667,44.8129,44.6834,44.6834,117139.0
2019-12-19 12:30:00,48.3,48.31,48.25,48.3,109535.0,44.6834,44.6926,44.6371,44.6834,109535.0
2019-12-19 12:40:00,48.3,48.35,48.23,48.33,90000.0,44.6834,44.7296,44.6186,44.7111,90000.0
2019-12-19 12:50:00,48.33,48.35,48.26,48.33,80488.0,44.7111,44.7296,44.6464,44.7111,80488.0
2019-12-19 13:00:00,48.34,48.41,48.31,48.41,84665.0,44.7204,44.7852,44.6926,44.7852,84665.0
2019-12-19 13:10:00,48.4,48.43,48.38,48.4,86364.0,44.7759,44.8037,44.7574,44.7759,86364.0
2019-12-19 13:20:00,48.4,48.43,48.38,48.41,70975.0,44.7759,44.8037,44.7574,44.7852,70975.0
2019-12-19 13:30:00,48.42,48.46,48.37,48.42,112166.0,44.7944,44.8314,44.7481,44.7944,112166.0
2019-12-19 13:40:00,48.42,48.44,48.36,48.37,78868.0,44.7944,44.8129,44.7389,44.7481,78868.0
2019-12-19 13:50:00,48.38,48.41,48.36,48.41,101238.0,44.7574,44.7852,44.7389,44.7852,101238.0
2019-12-19 14:00:00,48.41,48.41,48.34,48.37,111970.0,44.7852,44.7852,44.7204,44.7481,111970.0
2019-12-19 14:10:00,48.38,48.39,48.32,48.34,113018.0,44.7574,44.7667,44.7019,44.7204,113018.0
2019-12-19 14:20:00,48.34,48.35,48.27,48.28,112225.0,44.7204,44.7296,44.6556,44.6649,112225.0
2019-12-19 14:30:00,48.28,48.3,48.1,48.2,222545.0,44.6649,44.6834,44.4984,44.5909,222545.0
2019-12-19 14:40:00,48.2,48.23,48.16,48.22,149098.0,44.5909,44.6186,44.5539,44.6094,149098.0
2019-12-19 14:50:00,48.23,48.23,48.11,48.15,131714.0,44.6186,44.6186,44.5076,44.5446,131714.0
2019-12-19 15:00:00,48.14,48.2,48.12,48.18,130796.0,44.5354,44.5909,44.5169,44.5724,130796.0
2019-12-19 15:10:00,48.17,48.19,48.09,48.1,154137.0,44.5631,44.5816,44.4891,44.4984,154137.0
2019-12-19 15:20:00,48.1,48.15,48.04,48.11,212859.0,44.4984,44.5446,44.4429,44.5076,212859.0
2019-12-19 15:30:00,48.11,48.14,47.97,47.98,465007.0,44.5076,44.5354,44.3781,44.3874,465007.0
2019-12-19 15:40:00,47.99,48.03,47.96,47.99,391896.0,44.3966,44.4336,44.3688,44.3966,391896.0
2019-12-19 15:50:00,48.0,48.2,47.96,48.2,1231747.0,44.4059,44.5909,44.3688,44.5909,1231747.0
2019-12-20 09:30:00,48.29,48.34,47.9,48.02,1395789.0,44.6741,44.7204,44.3133,44.4244,1395789.0
2019-12-20 09:40:00,47.99,48.08,47.9,48.02,206828.0,44.3966,44.4799,44.3133,44.4244,206828.0
2019-12-20 09:50:00,48.02,48.15,47.99,48.09,295369.0,44.4244,44.5446,44.3966,44.4891,295369.0
2019-12-20 10:00:00,48.08,48.12,48.03,48.11,195656.0,44.4799,44.5169,44.4336,44.5076,195656.0
2019-12-20 10:10:00,48.12,48.23,48.09,48.19,357463.0,44.5169,44.6186,44.4891,44.5816,357463.0
2019-12-20 10:20:00,48.18,48.21,48.1,48.19,186428.0,44.5724,44.6001,44.4984,44.5816,186428.0
2019-12-20 10:30:00,48.19,48.21,48.11,48.18,241098.0,44.5816,44.6001,44.5076,44.5724,241098.0
2019-12-20 10:40:00,48.18,48.3,48.12,48.27,224623.0,44.5724,44.6834,44.5169,44.6556,224623.0
2019-12-20 10:50:00,48.26,48.3,48.23,48.26,176916.0,44.6464,44.6834,44.6186,44.6464,176916.0
2019-12-20 11:00:00,48.26,48.28,48.18,48.23,162268.0,44.6464,44.6649,44.5724,44.6186,162268.0
2019-12-20 11:10:00,48.22,48.23,48.04,48.06,142845.0,44.6094,44.6186,44.4429,44.4614,142845.0
2019-12-20 11:20:00,48.07,48.13,48.03,48.11,164616.0,44.4706,44.5261,44.4336,44.5076,164616.0
2019-12-20 11:30:00,48.11,48.14,48.08,48.12,180105.0,44.5076,44.5354,44.4799,44.5169,180105.0
2019-12-20 11:40:00,48.12,48.14,48.06,48.09,193649.0,44.5169,44.5354,44.4614,44.4891,193649.0
2019-12-20 11:50:00,48.1,48.2,48.09,48.18,273358.0,44.4984,44.5909,44.4891,44.5724,273358.0
2019-12-20 12:00:00,48.17,48.2,48.1,48.11,84159.0,44.5631,44.5909,44.4984,44.5076,84159.0
2019-12-20 12:10:00,48.12,48.13,48.06,48.12,127291.0,44.5169,44.5261,44.4614,44.5169,127291.0
2019-12-20 12:20:00,48.12,48.12,48.04,48.05,102337.0,44.5169,44.5169,44.4429,44.4521,102337.0
2019-12-20 12:30:00,48.05,48.06,47.97,47.98,216569.0,44.4521,44.4614,44.3781,44.3874,216569.0
2019-12-20 12:40:00,47.97,48.07,47.95,48.04,115170.0,44.3781,44.4706,44.3596,44.4429,115170.0
2019-12-20 12:50:00,48.04,48.09,48.02,48.09,84014.0,44.4429,44.4891,44.4244,44.4891,84014.0
2019-12-20 13:00:00,48.08,48.27,48.08,48.27,113218.0,44.4799,44.6556,44.4799,44.6556,113218.0
2019-12-20 13:10:00,48.28,48.31,48.23,48.29,93596.0,44.6649,44.6926,44.6186,44.6741,93596.0
2019-12-20 13:20:00,48.29,48.3,48.19,48.22,111517.0,44.6741,44.6834,44.5816,44.6094,111517.0
2019-12-20 13:30:00,48.22,48.33,48.2,48.32,81429.0,44.6094,44.7111,44.5909,44.7019,81429.0
2019-12-20 13:40:00,48.32,48.35,48.29,48.3,73091.0,44.7019,44.7296,44.6741,44.6834,73091.0
2019-12-20 13:50:00,48.31,48.32,48.24,48.24,62887.0,44.6926,44.7019,44.6279,44.6279,62887.0
2019-12-20 14:00:00,48.25,48.28,48.21,48.23,137998.0,44.6371,44.6649,44.6001,44.6186,137998.0
2019-12-20 14:10:00,48.23,48.28,48.21,48.28,70069.0,44.6186,44.6649,44.6001,44.6649,70069.0
2019-12-20 14:20:00,48.28,48.32,48.27,48.3,91073.0,44.6649,44.7019,44.6556,44.6834,91073.0
2019-12-20 14:30:00,48.31,48.33,48.29,48.32,63245.0,44.6926,44.7111,44.6741,44.7019,63245.0
2019-12-20 14:40:00,48.32,48.36,48.31,48.33,122461.0,44.7019,44.7389,44.6926,44.7111,122461.0
2019-12-20 14:50:00,48.33,48.39,48.32,48.38,93685.0,44.7111,44.7667,44.7019,44.7574,93685.0
2019-12-20 15:00:00,48.37,48.4,48.36,48.38,89712.0,44.7481,44.7759,44.7389,44.7574,89712.0
2019-12-20 15:10:00,48.38,48.38,48.3,48.3,78697.0,44.7574,44.7574,44.6834,44.6834,78697.0
2019-12-20 15:20:00,48.3,48.31,48.2,48.2,121700.0,44.6834,44.6926,44.5909,44.5909,121700.0
2019-12-20 15:30:00,48.21,48.33,48.2,48.27,296315.0,44.6001,44.7111,44.5909,44.6556,296315.0
2019-12-20 15:40:00,48.27,48.27,48.14,48.15,353923.0,44.6556,44.6556,44.5354,44.5446,353923.0
2019-12-20 15:50:00,48.15,48.22,48.13,48.15,1008744.0,44.5446,44.6094,44.5261,44.5446,1008744.0
2019-12-23 09:30:00,48.42,48.47,48.03,48.1,153140.0,44.7944,44.8407,44.4336,44.4984,153140.0
2019-12-23 09:40:00,48.09,48.18,48.04,48.08,182542.0,44.4891,44.5724,44.4429,44.4799,182542.0
2019-12-23 09:50:00,48.08,48.25,48.07,48.25,121433.0,44.4799,44.6371,44.4706,44.6371,121433.0
2019-12-23 10:00:00,48.25,48.32,48.22,48.3,220929.0,44.6371,44.7019,44.6094,44.6834,220929.0
2019-12-23 10:10:00,48.29,48.48,48.27,48.47,96299.0,44.6741,44.8499,44.6556,44.8407,96299.0
2019-12-23 10:20:00,48.48,48.49,48.39,48.44,69571.0,44.8499,44.8592,44.7667,44.8129,69571.0
2019-12-23 10:30:00,48.45,48.47,48.37,48.47,89551.0,44.8222,44.8407,44.7481,44.8407,89551.0
2019-12-23 10:40:00,48.47,48.52,48.44,48.46,87511.0,44.8407,44.8869,44.8129,44.8314,87511.0
2019-12-23 10:50:00,48.46,48.51,48.43,48.46,77766.0,44.8314,44.8777,44.8037,44.8314,77766.0
2019-12-23 11:00:00,48.46,48.52,48.45,48.48,56187.0,44.8314,44.8869,44.8222,44.8499,56187.0
2019-12-23 11:10:00,48.48,48.55,48.47,48.53,75262.0,44.8499,44.9147,44.8407,44.8962,75262.0
2019-12-23 11:20:00,48.53,48.59,48.52,48.55,57473.0,44.8962,44.9517,44.8869,44.9147,57473.0
2019-12-23 11:30:00,48.55,48.6,48.52,48.57,56480.0,44.9147,44.9609,44.8869,44.9332,56480.0
2019-12-23 11:40:00,48.57,48.6,48.52,48.52,57364.0,44.9332,44.9609,44.8869,44.8869,57364.0
2019-12-23 11:50:00,48.52,48.57,48.51,48.55,44044.0,44.8869,44.9332,44.8777,44.9147,44044.0
2019-12-23 12:00:00,48.55,48.57,48.53,48.56,80890.0,44.9147,44.9332,44.8962,44.9239,80890.0
2019-12-23 12:10:00,48.57,48.57,48.48,48.51,70876.0,44.9332,44.9332,44.8499,44.8777,70876.0
2019-12-23 12:20:00,48.51,48.55,48.48,48.55,73035.0,44.8777,44.9147,44.8499,44.9147,73035.0
2019-12-23 12:30:00,48.55,48.57,48.54,48.57,52953.0,44.9147,44.9332,44.9054,44.9332,52953.0
2019-12-23 12:40:00,48.57,48.59,48.54,48.58,65137.0,44.9332,44.9517,44.9054,44.9424,65137.0
2019-12-23 12:50:00,48.58,48.61,48.56,48.6,129612.0,44.9424,44.9702,44.9239,44.9609,129612.0
2019-12-23 13:00:00,48.6,48.71,48.58,48.71,82016.0,44.9609,45.0627,44.9424,45.0627,82016.0
2019-12-23 13:10:00,48.71,48.75,48.69,48.75,71563.0,45.0627,45.0997,45.0442,45.0997,71563.0
2019-12-23 13:20:00,48.74,48.8,48.72,48.77,52839.0,45.0904,45.146,45.0719,45.1182,52839.0
2019-12-23 13:30:00,48.77,48.78,48.74,48.76,48673.0,45.1182,45.1274,45.0904,45.1089,48673.0
2019-12-23 13:40:00,48.76,48.78,48.74,48.75,48989.0,45.1089,45.1274,45.0904,45.0997,48989.0
2019-12-23 13:50:00,48.75,48.77,48.71,48.72,47268.0,45.0997,45.1182,45.0627,45.0719,47268.0
2019-12-23 14:00:00,48.71,48.77,48.69,48.77,64246.0,45.0627,45.1182,45.0442,45.1182,64246.0
2019-12-23 14:10:00,48.77,48.8,48.76,48.8,53161.0,45.1182,45.146,45.1089,45.146,53161.0
2019-12-23 14:20:00,48.8,48.83,48.79,48.82,68665.0,45.146,45.1737,45.1367,45.1645,68665.0
2019-12-23 14:30:00,48.8,48.85,48.76,48.77,54955.0,45.146,45.1922,45.1089,45.1182,54955.0
2019-12-23 14:40:00,48.77,48.78,48.72,48.73,56673.0,45.1182,45.1274,45.0719,45.0812,56673.0
2019-12-23 14:50:00,48.72,48.73,48.68,48.7,46478.0,45.0719,45.0812,45.0349,45.0534,46478.0
2019-12-23 15:00:00,48.7,48.7,48.66,48.66,55315.0,45.0534,45.0534,45.0164,45.0164,55315.0
2019-12-23 15:10:00,48.67,48.68,48.62,48.65,58773.0,45.0257,45.0349,44.9794,45.0072,58773.0
2019-12-23 15:20:00,48.65,48.66,48.61,48.64,103225.0,45.0072,45.0164,44.9702,44.9979,103225.0
2019-12-23 15:30:00,48.64,48.69,48.62,48.63,156789.0,44.9979,45.0442,44.9794,44.9887,156789.0
2019-12-23 15:40:00,48.64,48.67,48.62,48.66,128531.0,44.9979,45.0257,44.9794,45.0164,128531.0
2019-12-23 15:50:00,48.66,48.68,48.57,48.65,598386.0,45.0164,45.0349,44.9332,45.0072,598386.0
2019-12-24 09:30:00,48.81,48.81,48.51,48.57,125650.0,45.1552,45.1552,44.8777,44.9332,125650.0
2019-12-24 09:40:00,48.54,48.66,48.53,48.65,77769.0,44.9054,45.0164,44.8962,45.0072,77769.0
2019-12-24 09:50:00,48.64,48.67,48.47,48.57,65606.0,44.9979,45.0257,44.8407,44.9332,65606.0
2019-12-24 10:00:00,48.57,48.61,48.41,48.42,87509.0,44.9332,44.9702,44.7852,44.7944,87509.0
2019-12-24 10:10:00,48.43,48.48,48.38,48.45,59046.0,44.8037,44.8499,44.7574,44.8222,59046.0
2019-12-24 10:20:00,48.46,48.46,48.36,48.37,26259.0,44.8314,44.8314,44.7389,44.7481,26259.0
2019-12-24 10:30:00,48.37,48.49,48.34,48.48,116265.0,44.7481,44.8592,44.7204,44.8499,116265.0
2019-12-24 10:40:00,48.47,48.52,48.43,48.51,111268.0,44.8407,44.8869,44.8037,44.8777,111268.0
2019-12-24 10:50:00,48.51,48.58,48.47,48.58,46961.0,44.8777,44.9424,44.8407,44.9424,46961.0
2019-12-24 11:00:00,48.57,48.61,48.56,48.58,48275.0,44.9332,44.9702,44.9239,44.9424,48275.0
2019-12-24 11:10:00,48.58,48.6,48.54,48.6,46224.0,44.9424,44.9609,44.9054,44.9609,46224.0
2019-12-24 11:20:00,48.59,48.6,48.54,48.57,54085.0,44.9517,44.9609,44.9054,44.9332,54085.0
2019-12-24 11:30:00,48.57,48.6,48.56,48.59,37437.0,44.9332,44.9609,44.9239,44.9517,37437.0
2019-12-24 11:40:00,48.59,48.68,48.58,48.68,68780.0,44.9517,45.0349,44.9424,45.0349,68780.0
2019-12-24 11:50:00,48.67,48.67,48.64,48.66,24376.0,45.0257,45.0257,44.9979,45.0164,24376.0
2019-12-24 12:00:00,48.65,48.67,48.62,48.66,32408.0,45.0072,45.0257,44.9794,45.0164,32408.0
2019-12-24 12:10:00,48.66,48.7,48.63,48.64,32887.0,45.0164,45.0534,44.9887,44.9979,32887.0
2019-12-24 12:20:00,48.64,48.71,48.63,48.69,76625.0,44.9979,45.0627,44.9887,45.0442,76625.0
2019-12-24 12:30:00,48.68,48.74,48.67,48.67,26241.0,45.0349,45.0904,45.0257,45.0257,26241.0
2019-12-24 12:40:00,48.66,48.71,48.65,48.7,33801.0,45.0164,45.0627,45.0072,45.0534,33801.0
2019-12-24 12:50:00,48.7,48.7,48.64,48.68,93501.0,45.0534,45.0534,44.9979,45.0349,93501.0
2019-12-26 09:30:00,48.76,48.76,48.68,48.74,69114.0,45.1089,45.1089,45.0349,45.0904,69114.0
2019-12-26 09:40:00,48.75,48.81,48.66,48.79,157431.0,45.0997,45.1552,45.0164,45.1367,157431.0
2019-12-26 09:50:00,48.8,48.86,48.74,48.74,83633.0,45.146,45.2015,45.0904,45.0904,83633.0
2019-12-26 10:00:00,48.73,48.77,48.67,48.71,54491.0,45.0812,45.1182,45.0257,45.0627,54491.0
2019-12-26 10:10:00,48.7,48.74,48.65,48.71,45663.0,45.0534,45.0904,45.0072,45.0627,45663.0
2019-12-26 10:20:00,48.72,48.81,48.71,48.8,35889.0,45.0719,45.1552,45.0627,45.146,35889.0
2019-12-26 10:30:00,48.8,48.83,48.75,48.76,55834.0,45.146,45.1737,45.0997,45.1089,55834.0
2019-12-26 10:40:00,48.77,48.84,48.75,48.84,42906.0,45.1182,45.183,45.0997,45.183,42906.0
2019-12-26 10:50:00,48.84,48.86,48.8,48.83,28130.0,45.183,45.2015,45.146,45.1737,28130.0
2019-12-26 11:00:00,48.84,48.92,48.79,48.83,86057.0,45.183,45.257,45.1367,45.1737,86057.0
2019-12-26 11:10:00,48.83,48.86,48.81,48.85,29917.0,45.1737,45.2015,45.1552,45.1922,29917.0
2019-12-26 11:20:00,48.85,48.88,48.83,48.87,64921.0,45.1922,45.22,45.1737,45.2107,64921.0
2019-12-26 11:30:00,48.87,48.91,48.82,48.84,48024.0,45.2107,45.2477,45.1645,45.183,48024.0
2019-12-26 11:40:00,48.84,48.88,48.8,48.87,74669.0,45.183,45.22,45.146,45.2107,74669.0
2019-12-26 11:50:00,48.87,48.88,48.81,48.83,30138.0,45.2107,45.22,45.1552,45.1737,30138.0
2019-12-26 12:00:00,48.83,48.84,48.74,48.75,40784.0,45.1737,45.183,45.0904,45.0997,40784.0
2019-12-26 12:10:00,48.76,48.76,48.7,48.72,26981.0,45.1089,45.1089,45.0534,45.0719,26981.0
2019-12-26 12:20:00,48.71,48.75,48.71,48.73,30526.0,45.0627,45.0997,45.0627,45.0812,30526.0
2019-12-26 12:30:00,48.72,48.78,48.72,48.76,20709.0,45.0719,45.1274,45.0719,45.1089,20709.0
2019-12-26 12:40:00,48.75,48.76,48.71,48.73,29003.0,45.0997,45.1089,45.0627,45.0812,29003.0
2019-12-26 12:50:00,48.75,48.77,48.72,48.76,17871.0,45.0997,45.1182,45.0719,45.1089,17871.0
2019-12-26 13:00:00,48.76,48.76,48.71,48.74,29767.0,45.1089,45.1089,45.0627,45.0904,29767.0
2019-12-26 13:10:00,48.74,48.75,48.69,48.7,37606.0,45.0904,45.0997,45.0442,45.0534,37606.0
2019-12-26 13:20:00,48.71,48.71,48.67,48.69,19134.0,45.0627,45.0627,45.0257,45.0442,19134.0
2019-12-26 13:30:00,48.68,48.71,48.65,48.69,43336.0,45.0349,45.0627,45.0072,45.0442,43336.0
2019-12-26 13:40:00,48.69,48.7,48.66,48.67,18897.0,45.0442,45.0534,45.0164,45.0257,18897.0
2019-12-26 13:50:00,48.67,48.74,48.67,48.72,45403.0,45.0257,45.0904,45.0257,45.0719,45403.0
2019-12-26 14:00:00,48.72,48.74,48.71,48.73,31325.0,45.0719,45.0904,45.0627,45.0812,31325.0
2019-12-26 14:10:00,48.73,48.75,48.72,48.74,21570.0,45.0812,45.0997,45.0719,45.0904,21570.0
2019-12-26 14:20:00,48.75,48.78,48.73,48.77,37989.0,45.0997,45.1274,45.0812,45.1182,37989.0
2019-12-26 14:30:00,48.76,48.77,48.72,48.73,23369.0,45.1089,45.1182,45.0719,45.0812,23369.0
2019-12-26 14:40:00,48.73,48.73,48.69,48.71,34743.0,45.0812,45.0812,45.0442,45.0627,34743.0
2019-12-26 14:50:00,48.71,48.73,48.69,48.7,24184.0,45.0627,45.0812,45.0442,45.0534,24184.0
2019-12-26 15:00:00,48.71,48.71,48.65,48.66,78998.0,45.0627,45.0627,45.0072,45.0164,78998.0
2019-12-26 15:10:00,48.66,48.66,48.58,48.59,66712.0,45.0164,45.0164,44.9424,44.9517,66712.0
2019-12-26 15:20:00,48.6,48.65,48.59,48.64,53021.0,44.9609,45.0072,44.9517,44.9979,53021.0
2019-12-26 15:30:00,48.64,48.64,48.55,48.58,133163.0,44.9979,44.9979,44.9147,44.9424,133163.0
2019-12-26 15:40:00,48.57,48.67,48.55,48.63,242605.0,44.9332,45.0257,44.9147,44.9887,242605.0
2019-12-26 15:50:00,48.63,48.65,48.51,48.59,673958.0,44.9887,45.0072,44.8777,44.9517,673958.0
2019-12-27 09:30:00,48.55,48.68,48.5,48.65,107558.0,44.9147,45.0349,44.8684,45.0072,107558.0
2019-12-27 09:40:00,48.64,48.68,48.57,48.63,52846.0,44.9979,45.0349,44.9332,44.9887,52846.0
2019-12-27 09:50:00,48.63,48.63,48.5,48.5,72878.0,44.9887,44.9887,44.8684,44.8684,72878.0
2019-12-27 10:00:00,48.5,48.52,48.43,48.44,64570.0,44.8684,44.8869,44.8037,44.8129,64570.0
2019-12-27 10:10:00,48.44,48.48,48.4,48.47,34814.0,44.8129,44.8499,44.7759,44.8407,34814.0
2019-12-27 10:20:00,48.47,48.56,48.46,48.55,34089.0,44.8407,44.9239,44.8314,44.9147,34089.0
2019-12-27 10:30:00,48.55,48.59,48.51,48.52,36400.0,44.9147,44.9517,44.8777,44.8869,36400.0
2019-12-27 10:40:00,48.51,48.6,48.5,48.6,23982.0,44.8777,44.9609,44.8684,44.9609,23982.0
2019-12-27 10:50:00,48.6,48.62,48.59,48.62,56438.0,44.9609,44.9794,44.9517,44.9794,56438.0
2019-12-27 11:00:00,48.62,48.67,48.61,48.66,59193.0,44.9794,45.0257,44.9702,45.0164,59193.0
2019-12-27 11:10:00,48.66,48.69,48.64,48.66,40272.0,45.0164,45.0442,44.9979,45.0164,40272.0
2019-12-27 11:20:00,48.65,48.69,48.61,48.63,44383.0,45.0072,45.0442,44.9702,44.9887,44383.0
2019-12-27 11:30:00,48.63,48.65,48.61,48.63,34064.0,44.9887,45.0072,44.9702,44.9887,34064.0
2019-12-27 11:40:00,48.64,48.68,48.62,48.66,28636.0,44.9979,45.0349,44.9794,45.0164,28636.0
2019-12-27 11:50:00,48.65,48.7,48.65,48.69,23491.0,45.0072,45.0534,45.0072,45.0442,23491.0
2019-12-27 12:00:00,48.69,48.7,48.62,48.64,42915.0,45.0442,45.0534,44.9794,44.9979,42915.0
2019-12-27 12:10:00,48.64,48.68,48.64,48.67,13973.0,44.9979,45.0349,44.9979,45.0257,13973.0
2019-12-27 12:20:00,48.68,48.68,48.58,48.59,39112.0,45.0349,45.0349,44.9424,44.9517,39112.0
2019-12-27 12:30:00,48.59,48.6,48.58,48.58,26333.0,44.9517,44.9609,44.9424,44.9424,26333.0
2019-12-27 12:40:00,48.58,48.61,48.54,48.59,55913.0,44.9424,44.9702,44.9054,44.9517,55913.0
2019-12-27 12:50:00,48.59,48.61,48.54,48.58,33263.0,44.9517,44.9702,44.9054,44.9424,33263.0
2019-12-27 13:00:00,48.58,48.58,48.52,48.52,48608.0,44.9424,44.9424,44.8869,44.8869,48608.0
2019-12-27 13:10:00,48.53,48.55,48.51,48.52,59596.0,44.8962,44.9147,44.8777,44.8869,59596.0
2019-12-27 13:20:00,48.52,48.54,48.49,48.52,53521.0,44.8869,44.9054,44.8592,44.8869,53521.0
2019-12-27 13:30:00,48.52,48.52,48.5,48.51,30034.0,44.8869,44.8869,44.8684,44.8777,30034.0
2019-12-27 13:40:00,48.51,48.52,48.41,48.41,49715.0,44.8777,44.8869,44.7852,44.7852,49715.0
2019-12-27 13:50:00,48.41,48.45,48.41,48.45,39231.0,44.7852,44.8222,44.7852,44.8222,39231.0
2019-12-27 14:00:00,48.44,48.47,48.44,48.46,38403.0,44.8129,44.8407,44.8129,44.8314,38403.0
2019-12-27 14:10:00,48.45,48.46,48.4,48.4,50919.0,44.8222,44.8314,44.7759,44.7759,50919.0
2019-12-27 14:20:00,48.4,48.42,48.38,48.4,77484.0,44.7759,44.7944,44.7574,44.7759,77484.0
2019-12-27 14:30:00,48.39,48.43,48.38,48.42,72693.0,44.7667,44.8037,44.7574,44.7944,72693.0
2019-12-27 14:40:00,48.42,48.46,48.42,48.44,50775.0,44.7944,44.8314,44.7944,44.8129,50775.0
2019-12-27 14:50:00,48.44,48.47,48.43,48.45,41240.0,44.8129,44.8407,44.8037,44.8222,41240.0
2019-12-27 15:00:00,48.44,48.46,48.39,48.39,34276.0,44.8129,44.8314,44.7667,44.7667,34276.0
2019-12-27 15:10:00,48.39,48.4,48.37,48.38,35141.0,44.7667,44.7759,44.7481,44.7574,35141.0
2019-12-27 15:20:00,48.39,48.41,48.34,48.34,73744.0,44.7667,44.7852,44.7204,44.7204,73744.0
2019-12-27 15:30:00,48.34,48.38,48.34,48.36,141486.0,44.7204,44.7574,44.7204,44.7389,141486.0
2019-12-27 15:40:00,48.36,48.37,48.29,48.3,114933.0,44.7389,44.7481,44.6741,44.6834,114933.0
2019-12-27 15:50:00,48.29,48.36,48.26,48.35,429501.0,44.6741,44.7389,44.6464,44.7296,429501.0
2019-12-30 09:30:00,48.5,48.63,48.28,48.33,304743.0,44.8684,44.9887,44.6649,44.7111,304743.0
2019-12-30 09:40:00,48.33,48.33,48.19,48.23,82892.0,44.7111,44.7111,44.5816,44.6186,82892.0
2019-12-30 09:50:00,48.23,48.24,48.08,48.09,357043.0,44.6186,44.6279,44.4799,44.4891,357043.0
2019-12-30 10:00:00,48.09,48.19,48.07,48.14,261228.0,44.4891,44.5816,44.4706,44.5354,261228.0
2019-12-30 10:10:00,48.14,48.16,48.04,48.09,104604.0,44.5354,44.5539,44.4429,44.4891,104604.0
2019-12-30 10:20:00,48.09,48.14,48.0,48.04,193975.0,44.4891,44.5354,44.4059,44.4429,193975.0
2019-12-30 10:30:00,48.04,48.08,47.98,48.03,123011.0,44.4429,44.4799,44.3874,44.4336,123011.0
2019-12-30 10:40:00,48.03,48.03,47.94,47.98,68570.0,44.4336,44.4336,44.3503,44.3874,68570.0
2019-12-30 10:50:00,47.98,48.09,47.97,48.02,93856.0,44.3874,44.4891,44.3781,44.4244,93856.0
2019-12-30 11:00:00,48.02,48.05,47.98,48.01,120804.0,44.4244,44.4521,44.3874,44.4151,120804.0
2019-12-30 11:10:00,48.01,48.09,48.0,48.09,123874.0,44.4151,44.4891,44.4059,44.4891,123874.0
2019-12-30 11:20:00,48.09,48.13,48.07,48.08,47135.0,44.4891,44.5261,44.4706,44.4799,47135.0
2019-12-30 11:30:00,48.07,48.07,48.0,48.04,94119.0,44.4706,44.4706,44.4059,44.4429,94119.0
2019-12-30 11:40:00,48.04,48.14,48.01,48.13,81260.0,44.4429,44.5354,44.4151,44.5261,81260.0
2019-12-30 11:50:00,48.12,48.13,48.09,48.11,57735.0,44.5169,44.5261,44.4891,44.5076,57735.0
2019-12-30 12:00:00,48.11,48.22,48.09,48.2,117397.0,44.5076,44.6094,44.4891,44.5909,117397.0
2019-12-30 12:10:00,48.19,48.23,48.13,48.18,68472.0,44.5816,44.6186,44.5261,44.5724,68472.0
2019-12-30 12:20:00,48.17,48.21,48.14,48.2,40674.0,44.5631,44.6001,44.5354,44.5909,40674.0
2019-12-30 12:30:00,48.19,48.22,48.18,48.2,62432.0,44.5816,44.6094,44.5724,44.5909,62432.0
2019-12-30 12:40:00,48.2,48.21,48.16,48.17,39419.0,44.5909,44.6001,44.5539,44.5631,39419.0
2019-12-30 12:50:00,48.18,48.22,48.17,48.19,52145.0,44.5724,44.6094,44.5631,44.5816,52145.0
2019-12-30 13:00:00,48.18,48.2,48.13,48.17,38292.0,44.5724,44.5909,44.5261,44.5631,38292.0
2019-12-30 13:10:00,48.16,48.18,48.1,48.11,68071.0,44.5539,44.5724,44.4984,44.5076,68071.0
2019-12-30 13:20:00,48.1,48.11,48.08,48.09,42333.0,44.4984,44.5076,44.4799,44.4891,42333.0
2019-12-30 13:30:00,48.09,48.14,48.09,48.14,46687.0,44.4891,44.5354,44.4891,44.5354,46687.0
2019-12-30 13:40:00,48.13,48.14,48.09,48.11,40363.0,44.5261,44.5354,44.4891,44.5076,40363.0
2019-12-30 13:50:00,48.11,48.18,48.1,48.16,43233.0,44.5076,44.5724,44.4984,44.5539,43233.0
2019-12-30 14:00:00,48.15,48.15,48.05,48.08,40838.0,44.5446,44.5446,44.4521,44.4799,40838.0
2019-12-30 14:10:00,48.08,48.19,48.07,48.14,75836.0,44.4799,44.5816,44.4706,44.5354,75836.0
2019-12-30 14:20:00,48.14,48.14,47.97,48.01,59053.0,44.5354,44.5354,44.3781,44.4151,59053.0
2019-12-30 14:30:00,48.0,48.01,47.98,48.01,32185.0,44.4059,44.4151,44.3874,44.4151,32185.0
2019-12-30 14:40:00,48.01,48.02,47.98,48.01,50733.0,44.4151,44.4244,44.3874,44.4151,50733.0
2019-12-30 14:50:00,48.01,48.01,47.93,47.93,38629.0,44.4151,44.4151,44.3411,44.3411,38629.0
2019-12-30 15:00:00,47.94,47.98,47.88,47.96,85085.0,44.3503,44.3874,44.2948,44.3688,85085.0
2019-12-30 15:10:00,47.96,47.97,47.86,47.88,73994.0,44.3688,44.3781,44.2763,44.2948,73994.0
2019-12-30 15:20:00,47.88,47.91,47.87,47.87,39635.0,44.2948,44.3226,44.2856,44.2856,39635.0
2019-12-30 15:30:00,47.87,47.88,47.81,47.81,82229.0,44.2856,44.2948,44.2301,44.2301,82229.0
2019-12-30 15:40:00,47.82,47.82,47.74,47.81,195809.0,44.2393,44.2393,44.1653,44.2301,195809.0
2019-12-30 15:50:00,47.8,47.86,47.77,47.84,506848.0,44.2208,44.2763,44.1931,44.2578,506848.0
2019-12-31 09:30:00,47.83,47.9,47.73,47.76,187183.0,44.2486,44.3133,44.1561,44.1838,187183.0
2019-12-31 09:40:00,47.76,47.86,47.69,47.84,344115.0,44.1838,44.2763,44.1191,44.2578,344115.0
2019-12-31 09:50:00,47.84,47.94,47.8,47.8,499063.0,44.2578,44.3503,44.2208,44.2208,499063.0
2019-12-31 10:00:00,47.8,47.83,47.71,47.77,261210.0,44.2208,44.2486,44.1376,44.1931,261210.0
2019-12-31 10:10:00,47.77,47.79,47.72,47.75,244203.0,44.1931,44.2116,44.1468,44.1746,244203.0
2019-12-31 10:20:00,47.75,47.77,47.62,47.63,143605.0,44.1746,44.1931,44.0543,44.0636,143605.0
2019-12-31 10:30:00,47.63,47.67,47.59,47.66,78196.0,44.0636,44.1006,44.0266,44.0913,78196.0
2019-12-31 10:40:00,47.65,47.65,47.48,47.5,134261.0,44.0821,44.0821,43.9248,43.9433,134261.0
2019-12-31 10:50:00,47.5,47.55,47.42,47.5,289666.0,43.9433,43.9895,43.8693,43.9433,289666.0
2019-12-31 11:00:00,47.5,47.56,47.49,47.52,195663.0,43.9433,43.9988,43.934,43.9618,195663.0
2019-12-31 11:10:00,47.52,47.62,47.52,47.59,196557.0,43.9618,44.0543,43.9618,44.0266,196557.0
2019-12-31 11:20:00,47.59,47.63,47.51,47.51,117570.0,44.0266,44.0636,43.9525,43.9525,117570.0
2019-12-31 11:30:00,47.51,47.54,47.46,47.52,137559.0,43.9525,43.9803,43.9063,43.9618,137559.0
2019-12-31 11:40:00,47.51,47.66,47.48,47.59,154673.0,43.9525,44.0913,43.9248,44.0266,154673.0
2019-12-31 11:50:00,47.59,47.6,47.5,47.52,86932.0,44.0266,44.0358,43.9433,43.9618,86932.0
2019-12-31 12:00:00,47.51,47.53,47.46,47.47,61532.0,43.9525,43.971,43.9063,43.9155,61532.0
2019-12-31 12:10:00,47.47,47.5,47.43,47.47,43448.0,43.9155,43.9433,43.8785,43.9155,43448.0
2019-12-31 12:20:00,47.48,47.52,47.46,47.51,47717.0,43.9248,43.9618,43.9063,43.9525,47717.0
2019-12-31 12:30:00,47.51,47.53,47.45,47.46,71004.0,43.9525,43.971,43.897,43.9063,71004.0
2019-12-31 12:40:00,47.46,47.51,47.44,47.46,35198.0,43.9063,43.9525,43.8878,43.9063,35198.0
2019-12-31 12:50:00,47.46,47.5,47.43,47.44,48814.0,43.9063,43.9433,43.8785,43.8878,48814.0
2019-12-31 13:00:00,47.44,47.5,47.43,47.49,41727.0,43.8878,43.9433,43.8785,43.934,41727.0
2019-12-31 13:10:00,47.49,47.52,47.49,47.5,64547.0,43.934,43.9618,43.934,43.9433,64547.0
2019-12-31 13:20:00,47.51,47.54,47.46,47.51,80003.0,43.9525,43.9803,43.9063,43.9525,80003.0
2019-12-31 13:30:00,47.52,47.68,47.51,47.67,70260.0,43.9618,44.1098,43.9525,44.1006,70260.0
2019-12-31 13:40:00,47.67,47.71,47.62,47.62,70066.0,44.1006,44.1376,44.0543,44.0543,70066.0
2019-12-31 13:50:00,47.62,47.65,47.6,47.6,69988.0,44.0543,44.0821,44.0358,44.0358,69988.0
2019-12-31 14:00:00,47.6,47.63,47.58,47.6,56734.0,44.0358,44.0636,44.0173,44.0358,56734.0
2019-12-31 14:10:00,47.6,47.65,47.58,47.62,63241.0,44.0358,44.0821,44.0173,44.0543,63241.0
2019-12-31 14:20:00,47.62,47.65,47.6,47.63,37984.0,44.0543,44.0821,44.0358,44.0636,37984.0
2019-12-31 14:30:00,47.63,47.63,47.54,47.55,56604.0,44.0636,44.0636,43.9803,43.9895,56604.0
2019-12-31 14:40:00,47.55,47.59,47.52,47.58,57583.0,43.9895,44.0266,43.9618,44.0173,57583.0
2019-12-31 14:50:00,47.58,47.58,47.5,47.52,80727.0,44.0173,44.0173,43.9433,43.9618,80727.0
2019-12-31 15:00:00,47.52,47.52,47.43,47.44,150190.0,43.9618,43.9618,43.8785,43.8878,150190.0
2019-12-31 15:10:00,47.44,47.47,47.41,47.41,365375.0,43.8878,43.9155,43.86,43.86,365375.0
2019-12-31 15:20:00,47.41,47.46,47.4,47.45,272812.0,43.86,43.9063,43.8508,43.897,272812.0
2019-12-31 15:30:00,47.44,47.47,47.38,47.44,315451.0,43.8878,43.9155,43.8323,43.8878,315451.0
2019-12-31 15:40:00,47.44,47.5,47.43,47.46,237160.0,43.8878,43.9433,43.8785,43.9063,237160.0
2019-12-31 15:50:00,47.46,47.55,47.43,47.55,787784.0,43.9063,43.9895,43.8785,43.9895,787784.0
2020-01-02 09:30:00,47.76,47.8,47.64,47.76,204066.0,44.1838,44.2208,44.0728,44.1838,204066.0
2020-01-02 09:40:00,47.77,47.88,47.71,47.73,146236.0,44.1931,44.2948,44.1376,44.1561,146236.0
2020-01-02 09:50:00,47.72,47.84,47.68,47.79,136708.0,44.1468,44.2578,44.1098,44.2116,136708.0
2020-01-02 10:00:00,47.79,47.88,47.66,47.87,169955.0,44.2116,44.2948,44.0913,44.2856,169955.0
2020-01-02 10:10:00,47.87,47.89,47.7,47.8,105873.0,44.2856,44.3041,44.1283,44.2208,105873.0
2020-01-02 10:20:00,47.79,47.8,47.65,47.67,73683.0,44.2116,44.2208,44.0821,44.1006,73683.0
2020-01-02 10:30:00,47.68,47.69,47.55,47.59,92040.0,44.1098,44.1191,43.9895,44.0266,92040.0
2020-01-02 10:40:00,47.59,47.68,47.57,47.65,180853.0,44.0266,44.1098,44.0081,44.0821,180853.0
2020-01-02 10:50:00,47.66,47.83,47.65,47.82,75659.0,44.0913,44.2486,44.0821,44.2393,75659.0
2020-01-02 11:00:00,47.81,47.92,47.81,47.9,162025.0,44.2301,44.3318,44.2301,44.3133,162025.0
2020-01-02 11:10:00,47.89,48.0,47.88,47.97,71986.0,44.3041,44.4059,44.2948,44.3781,71986.0
2020-01-02 11:20:00,47.97,48.03,47.94,48.01,104231.0,44.3781,44.4336,44.3503,44.4151,104231.0
2020-01-02 11:30:00,48.0,48.04,47.93,48.01,117005.0,44.4059,44.4429,44.3411,44.4151,117005.0
2020-01-02 11:40:00,48.0,48.05,47.98,48.03,61575.0,44.4059,44.4521,44.3874,44.4336,61575.0
2020-01-02 11:50:00,48.04,48.15,48.03,48.15,62056.0,44.4429,44.5446,44.4336,44.5446,62056.0
2020-01-02 12:00:00,48.15,48.16,48.08,48.11,67222.0,44.5446,44.5539,44.4799,44.5076,67222.0
2020-01-02 12:10:00,48.11,48.22,48.09,48.22,48597.0,44.5076,44.6094,44.4891,44.6094,48597.0
2020-01-02 12:20:00,48.22,48.34,48.21,48.32,189417.0,44.6094,44.7204,44.6001,44.7019,189417.0
2020-01-02 12:30:00,48.31,48.31,48.24,48.29,88814.0,44.6926,44.6926,44.6279,44.6741,88814.0
2020-01-02 12:40:00,48.29,48.38,48.27,48.31,71469.0,44.6741,44.7574,44.6556,44.6926,71469.0
2020-01-02 12:50:00,48.3,48.33,48.23,48.25,92945.0,44.6834,44.7111,44.6186,44.6371,92945.0
2020-01-02 13:00:00,48.24,48.25,48.18,48.19,45260.0,44.6279,44.6371,44.5724,44.5816,45260.0
2020-01-02 13:10:00,48.18,48.22,48.16,48.19,47249.0,44.5724,44.6094,44.5539,44.5816,47249.0
2020-01-02 13:20:00,48.18,48.22,48.18,48.2,27314.0,44.5724,44.6094,44.5724,44.5909,27314.0
2020-01-02 13:30:00,48.2,48.24,48.14,48.17,44994.0,44.5909,44.6279,44.5354,44.5631,44994.0
2020-01-02 13:40:00,48.16,48.21,48.14,48.2,39245.0,44.5539,44.6001,44.5354,44.5909,39245.0
2020-01-02 13:50:00,48.19,48.2,48.1,48.13,47246.0,44.5816,44.5909,44.4984,44.5261,47246.0
2020-01-02 14:00:00,48.13,48.18,48.12,48.16,44836.0,44.5261,44.5724,44.5169,44.5539,44836.0
2020-01-02 14:10:00,48.16,48.19,48.15,48.17,43538.0,44.5539,44.5816,44.5446,44.5631,43538.0
2020-01-02 14:20:00,48.18,48.2,48.13,48.13,53814.0,44.5724,44.5909,44.5261,44.5261,53814.0
2020-01-02 14:30:00,48.13,48.16,48.1,48.11,91385.0,44.5261,44.5539,44.4984,44.5076,91385.0
2020-01-02 14:40:00,48.11,48.14,48.08,48.08,77182.0,44.5076,44.5354,44.4799,44.4799,77182.0
2020-01-02 14:50:00,48.08,48.11,48.05,48.07,91385.0,44.4799,44.5076,44.4521,44.4706,91385.0
2020-01-02 15:00:00,48.07,48.15,48.06,48.13,72978.0,44.4706,44.5446,44.4614,44.5261,72978.0
2020-01-02 15:10:00,48.13,48.19,48.13,48.15,52023.0,44.5261,44.5816,44.5261,44.5446,52023.0
2020-01-02 15:20:00,48.16,48.19,48.14,48.14,74727.0,44.5539,44.5816,44.5354,44.5354,74727.0
2020-01-02 15:30:00,48.15,48.19,48.11,48.12,95477.0,44.5446,44.5816,44.5076,44.5169,95477.0
2020-01-02 15:40:00,48.13,48.14,48.08,48.12,143328.0,44.5261,44.5354,44.4799,44.5169,143328.0
2020-01-02 15:50:00,48.12,48.24,48.11,48.24,396503.0,44.5169,44.6279,44.5076,44.6279,396503.0
2020-01-03 09:30:00,47.44,47.6,47.26,47.34,327325.0,43.8878,44.0358,43.7213,43.7953,327325.0
2020-01-03 09:40:00,47.34,47.44,47.25,47.44,177666.0,43.7953,43.8878,43.712,43.8878,177666.0
2020-01-03 09:50:00,47.45,47.47,47.14,47.16,201257.0,43.897,43.9155,43.6102,43.6288,201257.0
2020-01-03 10:00:00,47.16,47.18,46.9,47.01,291895.0,43.6288,43.6473,43.3882,43.49,291895.0
2020-01-03 10:10:00,47.0,47.1,46.97,47.01,127515.0,43.4807,43.5732,43.453,43.49,127515.0
2020-01-03 10:20:00,47.01,47.1,46.95,47.07,127182.0,43.49,43.5732,43.4345,43.5455,127182.0
2020-01-03 10:30:00,47.07,47.23,47.06,47.17,106461.0,43.5455,43.6935,43.5362,43.638,106461.0
2020-01-03 10:40:00,47.18,47.25,47.12,47.12,84625.0,43.6473,43.712,43.5917,43.5917,84625.0
2020-01-03 10:50:00,47.13,47.14,47.05,47.08,125958.0,43.601,43.6102,43.527,43.5547,125958.0
2020-01-03 11:00:00,47.09,47.13,47.06,47.13,71037.0,43.564,43.601,43.5362,43.601,71037.0
2020-01-03 11:10:00,47.12,47.28,47.06,47.24,107230.0,43.5917,43.7398,43.5362,43.7028,107230.0
2020-01-03 11:20:00,47.25,47.32,47.21,47.27,71280.0,43.712,43.7768,43.675,43.7305,71280.0
2020-01-03 11:30:00,47.27,47.39,47.27,47.37,112796.0,43.7305,43.8415,43.7305,43.823,112796.0
2020-01-03 11:40:00,47.37,47.39,47.33,47.37,87787.0,43.823,43.8415,43.786,43.823,87787.0
2020-01-03 11:50:00,47.37,47.39,47.32,47.33,74261.0,43.823,43.8415,43.7768,43.786,74261.0
2020-01-03 12:00:00,47.33,47.46,47.33,47.43,107044.0,43.786,43.9063,43.786,43.8785,107044.0
2020-01-03 12:10:00,47.43,47.48,47.37,47.42,128268.0,43.8785,43.9248,43.823,43.8693,128268.0
2020-01-03 12:20:00,47.43,47.44,47.37,47.4,35753.0,43.8785,43.8878,43.823,43.8508,35753.0
2020-01-03 12:30:00,47.4,47.47,47.38,47.45,44683.0,43.8508,43.9155,43.8323,43.897,44683.0
2020-01-03 12:40:00,47.46,47.47,47.34,47.34,34755.0,43.9063,43.9155,43.7953,43.7953,34755.0
2020-01-03 12:50:00,47.35,47.43,47.34,47.37,99227.0,43.8045,43.8785,43.7953,43.823,99227.0
2020-01-03 13:00:00,47.36,47.43,47.35,47.39,58757.0,43.8138,43.8785,43.8045,43.8415,58757.0
2020-01-03 13:10:00,47.39,47.4,47.26,47.27,33588.0,43.8415,43.8508,43.7213,43.7305,33588.0
2020-01-03 13:20:00,47.27,47.31,47.24,47.28,100824.0,43.7305,43.7675,43.7028,43.7398,100824.0
2020-01-03 13:30:00,47.28,47.3,47.08,47.14,166374.0,43.7398,43.7583,43.5547,43.6102,166374.0
2020-01-03 13:40:00,47.14,47.25,47.13,47.2,160713.0,43.6102,43.712,43.601,43.6658,160713.0
2020-01-03 13:50:00,47.2,47.26,47.18,47.26,52545.0,43.6658,43.7213,43.6473,43.7213,52545.0
2020-01-03 14:00:00,47.26,47.27,47.09,47.14,127607.0,43.7213,43.7305,43.564,43.6102,127607.0
2020-01-03 14:10:00,47.14,47.14,47.02,47.05,78821.0,43.6102,43.6102,43.4992,43.527,78821.0
2020-01-03 14:20:00,47.04,47.06,46.94,47.02,99194.0,43.5177,43.5362,43.4252,43.4992,99194.0
2020-01-03 14:30:00,47.01,47.06,46.97,47.04,63067.0,43.49,43.5362,43.453,43.5177,63067.0
2020-01-03 14:40:00,47.04,47.06,46.99,47.03,119090.0,43.5177,43.5362,43.4715,43.5085,119090.0
2020-01-03 14:50:00,47.02,47.11,47.0,47.07,45135.0,43.4992,43.5825,43.4807,43.5455,45135.0
2020-01-03 15:00:00,47.07,47.18,47.06,47.15,77171.0,43.5455,43.6473,43.5362,43.6195,77171.0
2020-01-03 15:10:00,47.14,47.14,47.04,47.07,90628.0,43.6102,43.6102,43.5177,43.5455,90628.0
2020-01-03 15:20:00,47.08,47.09,47.02,47.05,110354.0,43.5547,43.564,43.4992,43.527,110354.0
2020-01-03 15:30:00,47.04,47.05,46.96,46.96,151391.0,43.5177,43.527,43.4437,43.4437,151391.0
2020-01-03 15:40:00,46.96,46.97,46.9,46.94,194538.0,43.4437,43.453,43.3882,43.4252,194538.0
2020-01-03 15:50:00,46.94,47.06,46.91,46.99,699245.0,43.4252,43.5362,43.3975,43.4715,699245.0
2020-01-06 09:30:00,46.65,46.82,46.59,46.65,383037.0,43.1569,43.3142,43.1014,43.1569,383037.0
2020-01-06 09:40:00,46.66,46.97,46.64,46.92,191037.0,43.1662,43.453,43.1477,43.4067,191037.0
2020-01-06 09:50:00,46.93,46.95,46.82,46.83,156464.0,43.416,43.4345,43.3142,43.3235,156464.0
2020-01-06 10:00:00,46.83,46.92,46.79,46.9,102843.0,43.3235,43.4067,43.2865,43.3882,102843.0
2020-01-06 10:10:00,46.9,46.95,46.84,46.9,90481.0,43.3882,43.4345,43.3327,43.3882,90481.0
2020-01-06 10:20:00,46.9,47.0,46.89,47.0,84851.0,43.3882,43.4807,43.379,43.4807,84851.0
2020-01-06 10:30:00,46.99,47.12,46.99,47.11,102391.0,43.4715,43.5917,43.4715,43.5825,102391.0
2020-01-06 10:40:00,47.12,47.2,47.11,47.15,125908.0,43.5917,43.6658,43.5825,43.6195,125908.0
2020-01-06 10:50:00,47.14,47.18,47.1,47.13,81964.0,43.6102,43.6473,43.5732,43.601,81964.0
2020-01-06 11:00:00,47.14,47.21,47.11,47.2,87974.0,43.6102,43.675,43.5825,43.6658,87974.0
2020-01-06 11:10:00,47.2,47.32,47.19,47.28,131334.0,43.6658,43.7768,43.6565,43.7398,131334.0
2020-01-06 11:20:00,47.27,47.29,47.21,47.24,100560.0,43.7305,43.749,43.675,43.7028,100560.0
2020-01-06 11:30:00,47.24,47.32,47.22,47.23,155953.0,43.7028,43.7768,43.6843,43.6935,155953.0
2020-01-06 11:40:00,47.22,47.27,47.22,47.23,62073.0,43.6843,43.7305,43.6843,43.6935,62073.0
2020-01-06 11:50:00,47.23,47.24,47.18,47.21,49168.0,43.6935,43.7028,43.6473,43.675,49168.0
2020-01-06 12:00:00,47.22,47.3,47.19,47.3,113462.0,43.6843,43.7583,43.6565,43.7583,113462.0
2020-01-06 12:10:00,47.3,47.39,47.29,47.32,163363.0,43.7583,43.8415,43.749,43.7768,163363.0
2020-01-06 12:20:00,47.32,47.36,47.29,47.3,63519.0,43.7768,43.8138,43.749,43.7583,63519.0
2020-01-06 12:30:00,47.3,47.35,47.28,47.31,78500.0,43.7583,43.8045,43.7398,43.7675,78500.0
2020-01-06 12:40:00,47.32,47.38,47.31,47.34,50366.0,43.7768,43.8323,43.7675,43.7953,50366.0
2020-01-06 12:50:00,47.34,47.35,47.28,47.28,67117.0,43.7953,43.8045,43.7398,43.7398,67117.0
2020-01-06 13:00:00,47.29,47.36,47.25,47.3,77731.0,43.749,43.8138,43.712,43.7583,77731.0
2020-01-06 13:10:00,47.3,47.37,47.29,47.34,70177.0,43.7583,43.823,43.749,43.7953,70177.0
2020-01-06 13:20:00,47.34,47.37,47.3,47.34,54830.0,43.7953,43.823,43.7583,43.7953,54830.0
2020-01-06 13:30:00,47.34,47.35,47.27,47.27,158644.0,43.7953,43.8045,43.7305,43.7305,158644.0
2020-01-06 13:40:00,47.28,47.31,47.24,47.29,53579.0,43.7398,43.7675,43.7028,43.749,53579.0
2020-01-06 13:50:00,47.29,47.3,47.17,47.21,41375.0,43.749,43.7583,43.638,43.675,41375.0
2020-01-06 14:00:00,47.21,47.23,47.18,47.19,54716.0,43.675,43.6935,43.6473,43.6565,54716.0
2020-01-06 14:10:00,47.19,47.21,47.14,47.16,93384.0,43.6565,43.675,43.6102,43.6288,93384.0
2020-01-06 14:20:00,47.16,47.19,47.11,47.13,65813.0,43.6288,43.6565,43.5825,43.601,65813.0
2020-01-06 14:30:00,47.13,47.14,47.07,47.11,73715.0,43.601,43.6102,43.5455,43.5825,73715.0
2020-01-06 14:40:00,47.11,47.14,47.09,47.11,44025.0,43.5825,43.6102,43.564,43.5825,44025.0
2020-01-06 14:50:00,47.11,47.13,47.08,47.09,67369.0,43.5825,43.601,43.5547,43.564,67369.0
2020-01-06 15:00:00,47.09,47.1,47.04,47.06,60261.0,43.564,43.5732,43.5177,43.5362,60261.0
2020-01-06 15:10:00,47.07,47.13,47.06,47.13,58557.0,43.5455,43.601,43.5362,43.601,58557.0
2020-01-06 15:20:00,47.13,47.14,47.1,47.14,194560.0,43.601,43.6102,43.5732,43.6102,194560.0
2020-01-06 15:30:00,47.14,47.21,47.13,47.2,113770.0,43.6102,43.675,43.601,43.6658,113770.0
2020-01-06 15:40:00,47.21,47.3,47.2,47.28,175444.0,43.675,43.7583,43.6658,43.7398,175444.0
2020-01-06 15:50:00,47.28,47.35,47.22,47.35,603063.0,43.7398,43.8045,43.6843,43.8045,603063.0
2020-01-07 09:30:00,47.34,47.73,47.3,47.64,397199.0,43.7953,44.1561,43.7583,44.0728,397199.0
2020-01-07 09:40:00,47.63,47.72,47.55,47.64,251860.0,44.0636,44.1468,43.9895,44.0728,251860.0
2020-01-07 09:50:00,47.63,47.79,47.5,47.79,216267.0,44.0636,44.2116,43.9433,44.2116,216267.0
2020-01-07 10:00:00,47.79,47.84,47.64,47.7,152528.0,44.2116,44.2578,44.0728,44.1283,152528.0
2020-01-07 10:10:00,47.7,47.74,47.67,47.69,113652.0,44.1283,44.1653,44.1006,44.1191,113652.0
2020-01-07 10:20:00,47.7,47.77,47.65,47.77,99732.0,44.1283,44.1931,44.0821,44.1931,99732.0
2020-01-07 10:30:00,47.78,47.81,47.73,47.77,78931.0,44.2023,44.2301,44.1561,44.1931,78931.0
2020-01-07 10:40:00,47.77,47.84,47.76,47.8,133637.0,44.1931,44.2578,44.1838,44.2208,133637.0
2020-01-07 10:50:00,47.8,47.91,47.79,47.84,104704.0,44.2208,44.3226,44.2116,44.2578,104704.0
2020-01-07 11:00:00,47.84,47.92,47.82,47.82,101617.0,44.2578,44.3318,44.2393,44.2393,101617.0
2020-01-07 11:10:00,47.82,47.84,47.73,47.73,66167.0,44.2393,44.2578,44.1561,44.1561,66167.0
2020-01-07 11:20:00,47.73,47.74,47.63,47.68,92141.0,44.1561,44.1653,44.0636,44.1098,92141.0
2020-01-07 11:30:00,47.68,47.72,47.6,47.62,57766.0,44.1098,44.1468,44.0358,44.0543,57766.0
2020-01-07 11:40:00,47.61,47.62,47.5,47.51,83316.0,44.0451,44.0543,43.9433,43.9525,83316.0
2020-01-07 11:50:00,47.5,47.5,47.35,47.41,95118.0,43.9433,43.9433,43.8045,43.86,95118.0
2020-01-07 12:00:00,47.41,47.56,47.4,47.47,292131.0,43.86,43.9988,43.8508,43.9155,292131.0
2020-01-07 12:10:00,47.46,47.53,47.45,47.52,126708.0,43.9063,43.971,43.897,43.9618,126708.0
2020-01-07 12:20:00,47.52,47.6,47.48,47.58,113384.0,43.9618,44.0358,43.9248,44.0173,113384.0
2020-01-07 12:30:00,47.57,47.57,47.49,47.52,119975.0,44.0081,44.0081,43.934,43.9618,119975.0
2020-01-07 12:40:00,47.52,47.54,47.43,47.45,126035.0,43.9618,43.9803,43.8785,43.897,126035.0
2020-01-07 12:50:00,47.46,47.62,47.43,47.61,143032.0,43.9063,44.0543,43.8785,44.0451,143032.0
2020-01-07 13:00:00,47.6,47.69,47.57,47.61,126873.0,44.0358,44.1191,44.0081,44.0451,126873.0
2020-01-07 13:10:00,47.59,47.66,47.56,47.59,103492.0,44.0266,44.0913,43.9988,44.0266,103492.0
2020-01-07 13:20:00,47.6,47.6,47.51,47.59,89940.0,44.0358,44.0358,43.9525,44.0266,89940.0
2020-01-07 13:30:00,47.59,47.64,47.56,47.58,111864.0,44.0266,44.0728,43.9988,44.0173,111864.0
2020-01-07 13:40:00,47.57,47.68,47.56,47.64,135551.0,44.0081,44.1098,43.9988,44.0728,135551.0
2020-01-07 13:50:00,47.63,47.8,47.62,47.8,286345.0,44.0636,44.2208,44.0543,44.2208,286345.0
2020-01-07 14:00:00,47.8,47.87,47.73,47.86,158811.0,44.2208,44.2856,44.1561,44.2763,158811.0
2020-01-07 14:10:00,47.86,48.0,47.82,48.0,182908.0,44.2763,44.4059,44.2393,44.4059,182908.0
2020-01-07 14:20:00,48.0,48.01,47.9,47.95,186020.0,44.4059,44.4151,44.3133,44.3596,186020.0
2020-01-07 14:30:00,47.95,48.01,47.87,47.89,215704.0,44.3596,44.4151,44.2856,44.3041,215704.0
2020-01-07 14:40:00,47.9,48.0,47.88,47.98,181255.0,44.3133,44.4059,44.2948,44.3874,181255.0
2020-01-07 14:50:00,47.98,48.01,47.94,47.98,198308.0,44.3874,44.4151,44.3503,44.3874,198308.0
2020-01-07 15:00:00,47.97,48.01,47.95,47.99,171313.0,44.3781,44.4151,44.3596,44.3966,171313.0
2020-01-07 15:10:00,47.99,48.01,47.92,47.96,143726.0,44.3966,44.4151,44.3318,44.3688,143726.0
2020-01-07 15:20:00,47.96,47.98,47.91,47.91,132171.0,44.3688,44.3874,44.3226,44.3226,132171.0
2020-01-07 15:30:00,47.91,47.91,47.75,47.76,273576.0,44.3226,44.3226,44.1746,44.1838,273576.0
2020-01-07 15:40:00,47.76,47.81,47.72,47.73,329154.0,44.1838,44.2301,44.1468,44.1561,329154.0
2020-01-07 15:50:00,47.73,47.77,47.62,47.63,1158485.0,44.1561,44.1931,44.0543,44.0636,1158485.0
2020-01-08 09:30:00,47.47,47.94,47.47,47.91,310919.0,43.9155,44.3503,43.9155,44.3226,310919.0
2020-01-08 09:40:00,47.9,48.0,47.78,47.84,234817.0,44.3133,44.4059,44.2023,44.2578,234817.0
2020-01-08 09:50:00,47.85,47.93,47.75,47.82,252858.0,44.2671,44.3411,44.1746,44.2393,252858.0
2020-01-08 10:00:00,47.82,47.85,47.62,47.65,300674.0,44.2393,44.2671,44.0543,44.0821,300674.0
2020-01-08 10:10:00,47.65,47.66,47.5,47.56,189309.0,44.0821,44.0913,43.9433,43.9988,189309.0
2020-01-08 10:20:00,47.57,47.58,47.39,47.47,298328.0,44.0081,44.0173,43.8415,43.9155,298328.0
2020-01-08 10:30:00,47.47,47.6,47.45,47.54,275747.0,43.9155,44.0358,43.897,43.9803,275747.0
2020-01-08 10:40:00,47.53,47.53,47.43,47.48,128435.0,43.971,43.971,43.8785,43.9248,128435.0
2020-01-08 10:50:00,47.48,47.49,47.38,47.41,113411.0,43.9248,43.934,43.8323,43.86,113411.0
2020-01-08 11:00:00,47.41,47.51,47.4,47.5,182978.0,43.86,43.9525,43.8508,43.9433,182978.0
2020-01-08 11:10:00,47.5,47.56,47.46,47.51,142970.0,43.9433,43.9988,43.9063,43.9525,142970.0
2020-01-08 11:20:00,47.51,47.7,47.49,47.66,280815.0,43.9525,44.1283,43.934,44.0913,280815.0
2020-01-08 11:30:00,47.65,47.65,47.45,47.6,324016.0,44.0821,44.0821,43.897,44.0358,324016.0
2020-01-08 11:40:00,47.6,47.73,47.59,47.66,281381.0,44.0358,44.1561,44.0266,44.0913,281381.0
2020-01-08 11:50:00,47.66,47.73,47.61,47.62,200181.0,44.0913,44.1561,44.0451,44.0543,200181.0
2020-01-08 12:00:00,47.63,47.92,47.63,47.87,97738.0,44.0636,44.3318,44.0636,44.2856,97738.0
2020-01-08 12:10:00,47.88,47.9,47.81,47.87,96130.0,44.2948,44.3133,44.2301,44.2856,96130.0
2020-01-08 12:20:00,47.87,47.93,47.85,47.85,163330.0,44.2856,44.3411,44.2671,44.2671,163330.0
2020-01-08 12:30:00,47.86,47.9,47.78,47.9,87216.0,44.2763,44.3133,44.2023,44.3133,87216.0
2020-01-08 12:40:00,47.9,47.92,47.83,47.9,65978.0,44.3133,44.3318,44.2486,44.3133,65978.0
2020-01-08 12:50:00,47.9,47.91,47.81,47.81,233110.0,44.3133,44.3226,44.2301,44.2301,233110.0
2020-01-08 13:00:00,47.81,47.9,47.81,47.85,110671.0,44.2301,44.3133,44.2301,44.2671,110671.0
2020-01-08 13:10:00,47.85,47.92,47.76,47.89,243683.0,44.2671,44.3318,44.1838,44.3041,243683.0
2020-01-08 13:20:00,47.9,47.98,47.9,47.97,115450.0,44.3133,44.3874,44.3133,44.3781,115450.0
2020-01-08 13:30:00,47.98,48.0,47.88,47.93,83808.0,44.3874,44.4059,44.2948,44.3411,83808.0
2020-01-08 13:40:00,47.93,47.94,47.87,47.91,50997.0,44.3411,44.3503,44.2856,44.3226,50997.0
2020-01-08 13:50:00,47.91,47.99,47.9,47.91,120438.0,44.3226,44.3966,44.3133,44.3226,120438.0
2020-01-08 14:00:00,47.91,47.99,47.89,47.92,184867.0,44.3226,44.3966,44.3041,44.3318,184867.0
2020-01-08 14:10:00,47.91,47.93,47.88,47.91,83436.0,44.3226,44.3411,44.2948,44.3226,83436.0
2020-01-08 14:20:00,47.91,47.96,47.89,47.94,147562.0,44.3226,44.3688,44.3041,44.3503,147562.0
2020-01-08 14:30:00,47.94,47.96,47.92,47.95,86114.0,44.3503,44.3688,44.3318,44.3596,86114.0
2020-01-08 14:40:00,47.94,47.98,47.9,47.97,145537.0,44.3503,44.3874,44.3133,44.3781,145537.0
2020-01-08 14:50:00,47.97,47.97,47.9,47.91,94628.0,44.3781,44.3781,44.3133,44.3226,94628.0
2020-01-08 15:00:00,47.91,47.97,47.88,47.94,158629.0,44.3226,44.3781,44.2948,44.3503,158629.0
2020-01-08 15:10:00,47.94,48.0,47.92,47.96,242875.0,44.3503,44.4059,44.3318,44.3688,242875.0
2020-01-08 15:20:00,47.96,47.99,47.84,47.84,359519.0,44.3688,44.3966,44.2578,44.2578,359519.0
2020-01-08 15:30:00,47.84,47.92,47.83,47.89,289857.0,44.2578,44.3318,44.2486,44.3041,289857.0
2020-01-08 15:40:00,47.89,47.92,47.79,47.79,515758.0,44.3041,44.3318,44.2116,44.2116,515758.0
2020-01-08 15:50:00,47.79,47.94,47.78,47.91,1407773.0,44.2116,44.3503,44.2023,44.3226,1407773.0
2020-01-09 09:30:00,48.5,48.54,48.12,48.21,250599.0,44.8684,44.9054,44.5169,44.6001,250599.0
2020-01-09 09:40:00,48.2,48.23,48.08,48.18,168688.0,44.5909,44.6186,44.4799,44.5724,168688.0
2020-01-09 09:50:00,48.19,48.27,48.13,48.19,310522.0,44.5816,44.6556,44.5261,44.5816,310522.0
2020-01-09 10:00:00,48.19,48.22,48.11,48.2,205046.0,44.5816,44.6094,44.5076,44.5909,205046.0
2020-01-09 10:10:00,48.2,48.25,48.16,48.24,121845.0,44.5909,44.6371,44.5539,44.6279,121845.0
2020-01-09 10:20:00,48.24,48.32,48.22,48.31,266966.0,44.6279,44.7019,44.6094,44.6926,266966.0
2020-01-09 10:30:00,48.3,48.31,48.19,48.22,183161.0,44.6834,44.6926,44.5816,44.6094,183161.0
2020-01-09 10:40:00,48.22,48.24,48.19,48.22,105406.0,44.6094,44.6279,44.5816,44.6094,105406.0
2020-01-09 10:50:00,48.22,48.28,48.19,48.21,136660.0,44.6094,44.6649,44.5816,44.6001,136660.0
2020-01-09 11:00:00,48.21,48.21,48.04,48.07,118024.0,44.6001,44.6001,44.4429,44.4706,118024.0
2020-01-09 11:10:00,48.08,48.2,48.07,48.19,160810.0,44.4799,44.5909,44.4706,44.5816,160810.0
2020-01-09 11:20:00,48.19,48.23,48.18,48.2,161541.0,44.5816,44.6186,44.5724,44.5909,161541.0
2020-01-09 11:30:00,48.21,48.4,48.17,48.35,218908.0,44.6001,44.7759,44.5631,44.7296,218908.0
2020-01-09 11:40:00,48.35,48.4,48.31,48.39,128948.0,44.7296,44.7759,44.6926,44.7667,128948.0
2020-01-09 11:50:00,48.39,48.4,48.29,48.32,150752.0,44.7667,44.7759,44.6741,44.7019,150752.0
2020-01-09 12:00:00,48.32,48.4,48.31,48.33,74953.0,44.7019,44.7759,44.6926,44.7111,74953.0
2020-01-09 12:10:00,48.33,48.33,48.25,48.31,121991.0,44.7111,44.7111,44.6371,44.6926,121991.0
2020-01-09 12:20:00,48.31,48.32,48.24,48.28,76038.0,44.6926,44.7019,44.6279,44.6649,76038.0
2020-01-09 12:30:00,48.28,48.28,48.21,48.26,99543.0,44.6649,44.6649,44.6001,44.6464,99543.0
2020-01-09 12:40:00,48.26,48.26,48.2,48.26,50095.0,44.6464,44.6464,44.5909,44.6464,50095.0
2020-01-09 12:50:00,48.26,48.31,48.2,48.24,52922.0,44.6464,44.6926,44.5909,44.6279,52922.0
2020-01-09 13:00:00,48.25,48.26,48.14,48.16,67466.0,44.6371,44.6464,44.5354,44.5539,67466.0
2020-01-09 13:10:00,48.15,48.27,48.14,48.25,202778.0,44.5446,44.6556,44.5354,44.6371,202778.0
2020-01-09 13:20:00,48.26,48.28,48.11,48.14,285306.0,44.6464,44.6649,44.5076,44.5354,285306.0
2020-01-09 13:30:00,48.14,48.15,48.0,48.02,88433.0,44.5354,44.5446,44.4059,44.4244,88433.0
2020-01-09 13:40:00,48.02,48.03,47.9,47.9,86589.0,44.4244,44.4336,44.3133,44.3133,86589.0
2020-01-09 13:50:00,47.9,48.03,47.89,48.01,200203.0,44.3133,44.4336,44.3041,44.4151,200203.0
2020-01-09 14:00:00,48.01,48.09,48.0,48.08,109107.0,44.4151,44.4891,44.4059,44.4799,109107.0
2020-01-09 14:10:00,48.08,48.13,48.07,48.08,81678.0,44.4799,44.5261,44.4706,44.4799,81678.0
2020-01-09 14:20:00,48.08,48.19,48.08,48.14,124437.0,44.4799,44.5816,44.4799,44.5354,124437.0
2020-01-09 14:30:00,48.15,48.22,48.14,48.2,123769.0,44.5446,44.6094,44.5354,44.5909,123769.0
2020-01-09 14:40:00,48.21,48.24,48.12,48.13,124396.0,44.6001,44.6279,44.5169,44.5261,124396.0
2020-01-09 14:50:00,48.13,48.18,48.1,48.15,80155.0,44.5261,44.5724,44.4984,44.5446,80155.0
2020-01-09 15:00:00,48.14,48.15,48.1,48.11,73513.0,44.5354,44.5446,44.4984,44.5076,73513.0
2020-01-09 15:10:00,48.11,48.11,48.06,48.09,111602.0,44.5076,44.5076,44.4614,44.4891,111602.0
2020-01-09 15:20:00,48.09,48.19,48.08,48.19,144848.0,44.4891,44.5816,44.4799,44.5816,144848.0
2020-01-09 15:30:00,48.19,48.2,48.09,48.09,235959.0,44.5816,44.5909,44.4891,44.4891,235959.0
2020-01-09 15:40:00,48.1,48.13,48.06,48.09,413404.0,44.4984,44.5261,44.4614,44.4891,413404.0
2020-01-09 15:50:00,48.09,48.12,48.0,48.11,1245591.0,44.4891,44.5169,44.4059,44.5076,1245591.0
2020-01-10 09:30:00,48.13,48.16,47.87,47.93,176899.0,44.5261,44.5539,44.2856,44.3411,176899.0
2020-01-10 09:40:00,47.92,48.01,47.86,47.95,74666.0,44.3318,44.4151,44.2763,44.3596,74666.0
2020-01-10 09:50:00,47.95,47.99,47.92,47.95,60089.0,44.3596,44.3966,44.3318,44.3596,60089.0
2020-01-10 10:00:00,47.94,48.03,47.89,47.93,85073.0,44.3503,44.4336,44.3041,44.3411,85073.0
2020-01-10 10:10:00,47.92,47.97,47.86,47.9,100958.0,44.3318,44.3781,44.2763,44.3133,100958.0
2020-01-10 10:20:00,47.91,47.93,47.87,47.88,54564.0,44.3226,44.3411,44.2856,44.2948,54564.0
2020-01-10 10:30:00,47.88,47.89,47.79,47.86,113766.0,44.2948,44.3041,44.2116,44.2763,113766.0
2020-01-10 10:40:00,47.87,47.88,47.77,47.81,108797.0,44.2856,44.2948,44.1931,44.2301,108797.0
2020-01-10 10:50:00,47.81,47.88,47.78,47.82,62786.0,44.2301,44.2948,44.2023,44.2393,62786.0
2020-01-10 11:00:00,47.83,47.83,47.78,47.83,94610.0,44.2486,44.2486,44.2023,44.2486,94610.0
2020-01-10 11:10:00,47.82,47.82,47.73,47.75,60722.0,44.2393,44.2393,44.1561,44.1746,60722.0
2020-01-10 11:20:00,47.75,47.81,47.73,47.73,118808.0,44.1746,44.2301,44.1561,44.1561,118808.0
2020-01-10 11:30:00,47.73,47.74,47.67,47.72,109356.0,44.1561,44.1653,44.1006,44.1468,109356.0
2020-01-10 11:40:00,47.72,47.72,47.62,47.62,193729.0,44.1468,44.1468,44.0543,44.0543,193729.0
2020-01-10 11:50:00,47.63,47.83,47.62,47.8,265045.0,44.0636,44.2486,44.0543,44.2208,265045.0
2020-01-10 12:00:00,47.81,47.85,47.77,47.79,83595.0,44.2301,44.2671,44.1931,44.2116,83595.0
2020-01-10 12:10:00,47.8,47.88,47.78,47.82,80841.0,44.2208,44.2948,44.2023,44.2393,80841.0
2020-01-10 12:20:00,47.83,47.86,47.79,47.84,124030.0,44.2486,44.2763,44.2116,44.2578,124030.0
2020-01-10 12:30:00,47.84,47.86,47.8,47.83,44552.0,44.2578,44.2763,44.2208,44.2486,44552.0
2020-01-10 12:40:00,47.84,47.84,47.75,47.76,59188.0,44.2578,44.2578,44.1746,44.1838,59188.0
2020-01-10 12:50:00,47.76,47.77,47.66,47.68,66572.0,44.1838,44.1931,44.0913,44.1098,66572.0
2020-01-10 13:00:00,47.69,47.74,47.66,47.73,48805.0,44.1191,44.1653,44.0913,44.1561,48805.0
2020-01-10 13:10:00,47.73,47.84,47.69,47.84,90591.0,44.1561,44.2578,44.1191,44.2578,90591.0
2020-01-10 13:20:00,47.84,47.87,47.81,47.83,52645.0,44.2578,44.2856,44.2301,44.2486,52645.0
2020-01-10 13:30:00,47.83,47.87,47.82,47.83,58599.0,44.2486,44.2856,44.2393,44.2486,58599.0
2020-01-10 13:40:00,47.83,47.92,47.82,47.91,109045.0,44.2486,44.3318,44.2393,44.3226,109045.0
2020-01-10 13:50:00,47.91,47.92,47.85,47.86,141940.0,44.3226,44.3318,44.2671,44.2763,141940.0
2020-01-10 14:00:00,47.86,47.94,47.85,47.89,156864.0,44.2763,44.3503,44.2671,44.3041,156864.0
2020-01-10 14:10:00,47.89,47.92,47.86,47.91,123631.0,44.3041,44.3318,44.2763,44.3226,123631.0
2020-01-10 14:20:00,47.91,47.94,47.89,47.91,128801.0,44.3226,44.3503,44.3041,44.3226,128801.0
2020-01-10 14:30:00,47.91,47.91,47.77,47.77,174396.0,44.3226,44.3226,44.1931,44.1931,174396.0
2020-01-10 14:40:00,47.78,47.83,47.75,47.83,116101.0,44.2023,44.2486,44.1746,44.2486,116101.0
2020-01-10 14:50:00,47.83,47.86,47.81,47.85,111547.0,44.2486,44.2763,44.2301,44.2671,111547.0
2020-01-10 15:00:00,47.86,47.88,47.81,47.82,158045.0,44.2763,44.2948,44.2301,44.2393,158045.0
2020-01-10 15:10:00,47.82,47.83,47.79,47.8,118672.0,44.2393,44.2486,44.2116,44.2208,118672.0
2020-01-10 15:20:00,47.8,47.85,47.8,47.83,162714.0,44.2208,44.2671,44.2208,44.2486,162714.0
2020-01-10 15:30:00,47.84,47.84,47.73,47.75,332609.0,44.2578,44.2578,44.1561,44.1746,332609.0
2020-01-10 15:40:00,47.75,47.85,47.75,47.8,375155.0,44.1746,44.2671,44.1746,44.2208,375155.0
2020-01-10 15:50:00,47.79,47.9,47.78,47.81,861935.0,44.2116,44.3133,44.2023,44.2301,861935.0
2020-01-13 09:30:00,48.17,48.18,47.82,47.9,290023.0,44.5631,44.5724,44.2393,44.3133,290023.0
2020-01-13 09:40:00,47.9,48.1,47.77,47.97,201341.0,44.3133,44.4984,44.1931,44.3781,201341.0
2020-01-13 09:50:00,47.97,48.12,47.94,48.05,149428.0,44.3781,44.5169,44.3503,44.4521,149428.0
2020-01-13 10:00:00,48.05,48.08,47.99,48.05,251780.0,44.4521,44.4799,44.3966,44.4521,251780.0
2020-01-13 10:10:00,48.06,48.07,47.99,48.02,220339.0,44.4614,44.4706,44.3966,44.4244,220339.0
2020-01-13 10:20:00,48.02,48.03,47.98,48.0,117009.0,44.4244,44.4336,44.3874,44.4059,117009.0
2020-01-13 10:30:00,48.01,48.07,47.99,48.0,174010.0,44.4151,44.4706,44.3966,44.4059,174010.0
2020-01-13 10:40:00,48.0,48.11,47.98,48.07,146732.0,44.4059,44.5076,44.3874,44.4706,146732.0
2020-01-13 10:50:00,48.07,48.1,48.0,48.06,165864.0,44.4706,44.4984,44.4059,44.4614,165864.0
2020-01-13 11:00:00,48.07,48.16,48.07,48.09,146451.0,44.4706,44.5539,44.4706,44.4891,146451.0
2020-01-13 11:10:00,48.09,48.15,48.05,48.11,114760.0,44.4891,44.5446,44.4521,44.5076,114760.0
2020-01-13 11:20:00,48.11,48.18,48.04,48.13,157544.0,44.5076,44.5724,44.4429,44.5261,157544.0
2020-01-13 11:30:00,48.14,48.14,48.03,48.07,190013.0,44.5354,44.5354,44.4336,44.4706,190013.0
2020-01-13 11:40:00,48.07,48.17,48.06,48.17,298613.0,44.4706,44.5631,44.4614,44.5631,298613.0
2020-01-13 11:50:00,48.16,48.25,48.15,48.18,124437.0,44.5539,44.6371,44.5446,44.5724,124437.0
2020-01-13 12:00:00,48.19,48.19,48.12,48.16,80498.0,44.5816,44.5816,44.5169,44.5539,80498.0
2020-01-13 12:10:00,48.16,48.23,48.15,48.15,75654.0,44.5539,44.6186,44.5446,44.5446,75654.0
2020-01-13 12:20:00,48.16,48.17,48.09,48.11,68693.0,44.5539,44.5631,44.4891,44.5076,68693.0
2020-01-13 12:30:00,48.11,48.12,48.0,48.02,109558.0,44.5076,44.5169,44.4059,44.4244,109558.0
2020-01-13 12:40:00,48.02,48.02,47.93,48.0,117358.0,44.4244,44.4244,44.3411,44.4059,117358.0
2020-01-13 12:50:00,48.0,48.04,47.99,47.99,126781.0,44.4059,44.4429,44.3966,44.3966,126781.0
2020-01-13 13:00:00,48.0,48.02,47.99,48.01,81273.0,44.4059,44.4244,44.3966,44.4151,81273.0
2020-01-13 13:10:00,48.01,48.02,47.96,48.0,53062.0,44.4151,44.4244,44.3688,44.4059,53062.0
2020-01-13 13:20:00,48.01,48.03,47.98,48.01,105852.0,44.4151,44.4336,44.3874,44.4151,105852.0
2020-01-13 13:30:00,48.01,48.07,47.98,48.03,116760.0,44.4151,44.4706,44.3874,44.4336,116760.0
2020-01-13 13:40:00,48.04,48.11,48.01,48.07,122274.0,44.4429,44.5076,44.4151,44.4706,122274.0
2020-01-13 13:50:00,48.06,48.12,48.05,48.05,71795.0,44.4614,44.5169,44.4521,44.4521,71795.0
2020-01-13 14:00:00,48.05,48.13,48.04,48.11,85011.0,44.4521,44.5261,44.4429,44.5076,85011.0
2020-01-13 14:10:00,48.11,48.12,48.04,48.07,61217.0,44.5076,44.5169,44.4429,44.4706,61217.0
2020-01-13 14:20:00,48.07,48.07,48.03,48.03,50531.0,44.4706,44.4706,44.4336,44.4336,50531.0
2020-01-13 14:30:00,48.04,48.13,48.03,48.1,68934.0,44.4429,44.5261,44.4336,44.4984,68934.0
2020-01-13 14:40:00,48.1,48.15,48.07,48.12,113432.0,44.4984,44.5446,44.4706,44.5169,113432.0
2020-01-13 14:50:00,48.13,48.13,48.07,48.08,168178.0,44.5261,44.5261,44.4706,44.4799,168178.0
2020-01-13 15:00:00,48.07,48.09,48.04,48.08,148889.0,44.4706,44.4891,44.4429,44.4799,148889.0
2020-01-13 15:10:00,48.08,48.09,48.04,48.05,134778.0,44.4799,44.4891,44.4429,44.4521,134778.0
2020-01-13 15:20:00,48.05,48.08,48.04,48.05,160983.0,44.4521,44.4799,44.4429,44.4521,160983.0
2020-01-13 15:30:00,48.06,48.1,48.04,48.07,176595.0,44.4614,44.4984,44.4429,44.4706,176595.0
2020-01-13 15:40:00,48.08,48.11,48.04,48.07,282668.0,44.4799,44.5076,44.4429,44.4706,282668.0
2020-01-13 15:50:00,48.06,48.1,47.96,48.03,999218.0,44.4614,44.4984,44.3688,44.4336,999218.0
2020-01-14 09:30:00,48.07,48.07,47.55,47.6,383856.0,44.4706,44.4706,43.9895,44.0358,383856.0
2020-01-14 09:40:00,47.62,47.64,47.56,47.63,233828.0,44.0543,44.0728,43.9988,44.0636,233828.0
2020-01-14 09:50:00,47.64,47.7,47.59,47.67,140272.0,44.0728,44.1283,44.0266,44.1006,140272.0
2020-01-14 10:00:00,47.67,47.74,47.64,47.73,126675.0,44.1006,44.1653,44.0728,44.1561,126675.0
2020-01-14 10:10:00,47.73,47.79,47.68,47.75,149233.0,44.1561,44.2116,44.1098,44.1746,149233.0
2020-01-14 10:20:00,47.74,47.78,47.65,47.73,123825.0,44.1653,44.2023,44.0821,44.1561,123825.0
2020-01-14 10:30:00,47.73,47.77,47.6,47.63,177274.0,44.1561,44.1931,44.0358,44.0636,177274.0
2020-01-14 10:40:00,47.64,47.71,47.6,47.65,175357.0,44.0728,44.1376,44.0358,44.0821,175357.0
2020-01-14 10:50:00,47.65,47.69,47.57,47.69,146977.0,44.0821,44.1191,44.0081,44.1191,146977.0
2020-01-14 11:00:00,47.69,47.73,47.67,47.7,86331.0,44.1191,44.1561,44.1006,44.1283,86331.0
2020-01-14 11:10:00,47.71,47.82,47.7,47.81,94998.0,44.1376,44.2393,44.1283,44.2301,94998.0
2020-01-14 11:20:00,47.8,47.87,47.75,47.87,87629.0,44.2208,44.2856,44.1746,44.2856,87629.0
2020-01-14 11:30:00,47.86,47.91,47.83,47.9,95622.0,44.2763,44.3226,44.2486,44.3133,95622.0
2020-01-14 11:40:00,47.9,47.91,47.79,47.83,108161.0,44.3133,44.3226,44.2116,44.2486,108161.0
2020-01-14 11:50:00,47.83,47.86,47.78,47.79,82658.0,44.2486,44.2763,44.2023,44.2116,82658.0
2020-01-14 12:00:00,47.79,47.85,47.77,47.8,46398.0,44.2116,44.2671,44.1931,44.2208,46398.0
2020-01-14 12:10:00,47.81,47.81,47.74,47.8,79783.0,44.2301,44.2301,44.1653,44.2208,79783.0
2020-01-14 12:20:00,47.8,47.86,47.78,47.84,111514.0,44.2208,44.2763,44.2023,44.2578,111514.0
2020-01-14 12:30:00,47.84,47.89,47.83,47.87,50772.0,44.2578,44.3041,44.2486,44.2856,50772.0
2020-01-14 12:40:00,47.87,47.96,47.86,47.96,115222.0,44.2856,44.3688,44.2763,44.3688,115222.0
2020-01-14 12:50:00,47.96,48.0,47.94,47.97,110821.0,44.3688,44.4059,44.3503,44.3781,110821.0
2020-01-14 13:00:00,47.97,48.02,47.94,47.95,83093.0,44.3781,44.4244,44.3503,44.3596,83093.0
2020-01-14 13:10:00,47.96,48.12,47.95,48.09,197821.0,44.3688,44.5169,44.3596,44.4891,197821.0
2020-01-14 13:20:00,48.1,48.1,47.99,48.0,52709.0,44.4984,44.4984,44.3966,44.4059,52709.0
2020-01-14 13:30:00,48.01,48.09,47.85,47.96,218939.0,44.4151,44.4891,44.2671,44.3688,218939.0
2020-01-14 13:40:00,47.96,47.98,47.82,47.87,147170.0,44.3688,44.3874,44.2393,44.2856,147170.0
2020-01-14 13:50:00,47.88,47.93,47.85,47.85,142286.0,44.2948,44.3411,44.2671,44.2671,142286.0
2020-01-14 14:00:00,47.86,47.88,47.79,47.82,166171.0,44.2763,44.2948,44.2116,44.2393,166171.0
2020-01-14 14:10:00,47.82,47.91,47.78,47.85,261130.0,44.2393,44.3226,44.2023,44.2671,261130.0
2020-01-14 14:20:00,47.85,47.95,47.84,47.91,132059.0,44.2671,44.3596,44.2578,44.3226,132059.0
2020-01-14 14:30:00,47.91,47.98,47.91,47.94,159915.0,44.3226,44.3874,44.3226,44.3503,159915.0
2020-01-14 14:40:00,47.94,48.0,47.91,47.91,167674.0,44.3503,44.4059,44.3226,44.3226,167674.0
2020-01-14 14:50:00,47.92,47.93,47.83,47.84,135481.0,44.3318,44.3411,44.2486,44.2578,135481.0
2020-01-14 15:00:00,47.83,47.91,47.82,47.83,146146.0,44.2486,44.3226,44.2393,44.2486,146146.0
2020-01-14 15:10:00,47.83,47.86,47.73,47.77,127286.0,44.2486,44.2763,44.1561,44.1931,127286.0
2020-01-14 15:20:00,47.77,47.8,47.71,47.71,213796.0,44.1931,44.2208,44.1376,44.1376,213796.0
2020-01-14 15:30:00,47.7,47.71,47.57,47.65,345240.0,44.1283,44.1376,44.0081,44.0821,345240.0
2020-01-14 15:40:00,47.65,47.68,47.6,47.63,262113.0,44.0821,44.1098,44.0358,44.0636,262113.0
2020-01-14 15:50:00,47.63,47.72,47.54,47.68,680382.0,44.0636,44.1468,43.9803,44.1098,680382.0
2020-01-15 09:30:00,47.31,47.44,47.12,47.41,271382.0,43.7675,43.8878,43.5917,43.86,271382.0
2020-01-15 09:40:00,47.43,47.46,47.31,47.36,270204.0,43.8785,43.9063,43.7675,43.8138,270204.0
2020-01-15 09:50:00,47.36,47.56,47.3,47.41,264165.0,43.8138,43.9988,43.7583,43.86,264165.0
2020-01-15 10:00:00,47.4,47.65,47.39,47.55,93926.0,43.8508,44.0821,43.8415,43.9895,93926.0
2020-01-15 10:10:00,47.55,47.6,47.42,47.46,90816.0,43.9895,44.0358,43.8693,43.9063,90816.0
2020-01-15 10:20:00,47.45,47.5,47.38,47.49,84201.0,43.897,43.9433,43.8323,43.934,84201.0
2020-01-15 10:30:00,47.5,47.55,47.46,47.49,97408.0,43.9433,43.9895,43.9063,43.934,97408.0
2020-01-15 10:40:00,47.49,47.51,47.41,47.43,48577.0,43.934,43.9525,43.86,43.8785,48577.0
2020-01-15 10:50:00,47.43,47.51,47.42,47.51,45118.0,43.8785,43.9525,43.8693,43.9525,45118.0
2020-01-15 11:00:00,47.51,47.54,47.45,47.46,68271.0,43.9525,43.9803,43.897,43.9063,68271.0
2020-01-15 11:10:00,47.46,47.46,47.39,47.46,40734.0,43.9063,43.9063,43.8415,43.9063,40734.0
2020-01-15 11:20:00,47.46,47.56,47.45,47.54,405917.0,43.9063,43.9988,43.897,43.9803,405917.0
2020-01-15 11:30:00,47.54,47.54,47.48,47.5,86203.0,43.9803,43.9803,43.9248,43.9433,86203.0
2020-01-15 11:40:00,47.5,47.54,47.43,47.47,98659.0,43.9433,43.9803,43.8785,43.9155,98659.0
2020-01-15 11:50:00,47.47,47.48,47.34,47.36,75811.0,43.9155,43.9248,43.7953,43.8138,75811.0
2020-01-15 12:00:00,47.35,47.48,47.33,47.43,67393.0,43.8045,43.9248,43.786,43.8785,67393.0
2020-01-15 12:10:00,47.43,47.45,47.34,47.36,48843.0,43.8785,43.897,43.7953,43.8138,48843.0
2020-01-15 12:20:00,47.36,47.4,47.33,47.37,37776.0,43.8138,43.8508,43.786,43.823,37776.0
2020-01-15 12:30:00,47.37,47.38,47.31,47.34,32181.0,43.823,43.8323,43.7675,43.7953,32181.0
2020-01-15 12:40:00,47.35,47.35,47.24,47.24,51751.0,43.8045,43.8045,43.7028,43.7028,51751.0
2020-01-15 12:50:00,47.24,47.27,47.21,47.22,45696.0,43.7028,43.7305,43.675,43.6843,45696.0
2020-01-15 13:00:00,47.22,47.25,47.2,47.22,43256.0,43.6843,43.712,43.6658,43.6843,43256.0
2020-01-15 13:10:00,47.22,47.24,47.17,47.22,73820.0,43.6843,43.7028,43.638,43.6843,73820.0
2020-01-15 13:20:00,47.22,47.22,47.12,47.14,100612.0,43.6843,43.6843,43.5917,43.6102,100612.0
2020-01-15 13:30:00,47.14,47.17,47.08,47.17,64272.0,43.6102,43.638,43.5547,43.638,64272.0
2020-01-15 13:40:00,47.17,47.2,47.09,47.11,88110.0,43.638,43.6658,43.564,43.5825,88110.0
2020-01-15 13:50:00,47.11,47.11,46.94,47.0,137766.0,43.5825,43.5825,43.4252,43.4807,137766.0
2020-01-15 14:00:00,47.0,47.13,46.99,47.13,88573.0,43.4807,43.601,43.4715,43.601,88573.0
2020-01-15 14:10:00,47.13,47.18,47.11,47.13,102672.0,43.601,43.6473,43.5825,43.601,102672.0
2020-01-15 14:20:00,47.12,47.13,47.07,47.11,71106.0,43.5917,43.601,43.5455,43.5825,71106.0
2020-01-15 14:30:00,47.11,47.19,47.09,47.15,111962.0,43.5825,43.6565,43.564,43.6195,111962.0
2020-01-15 14:40:00,47.15,47.2,47.12,47.18,103046.0,43.6195,43.6658,43.5917,43.6473,103046.0
2020-01-15 14:50:00,47.19,47.19,47.08,47.1,113796.0,43.6565,43.6565,43.5547,43.5732,113796.0
2020-01-15 15:00:00,47.1,47.11,47.02,47.02,223032.0,43.5732,43.5825,43.4992,43.4992,223032.0
2020-01-15 15:10:00,47.03,47.05,46.97,47.03,241550.0,43.5085,43.527,43.453,43.5085,241550.0
2020-01-15 15:20:00,47.02,47.05,47.0,47.04,161409.0,43.4992,43.527,43.4807,43.5177,161409.0
2020-01-15 15:30:00,47.04,47.05,46.93,47.03,185908.0,43.5177,43.527,43.416,43.5085,185908.0
2020-01-15 15:40:00,47.03,47.05,46.98,47.01,362545.0,43.5085,43.527,43.4622,43.49,362545.0
2020-01-15 15:50:00,47.01,47.13,47.0,47.12,905770.0,43.49,43.601,43.4807,43.5917,905770.0
2020-01-16 09:30:00,46.95,47.86,46.95,47.71,748767.0,43.4345,44.2763,43.4345,44.1376,748767.0
2020-01-16 09:40:00,47.75,47.92,47.6,47.71,316198.0,44.1746,44.3318,44.0358,44.1376,316198.0
2020-01-16 09:50:00,47.72,47.85,47.54,47.82,341645.0,44.1468,44.2671,43.9803,44.2393,341645.0
2020-01-16 10:00:00,47.83,48.22,47.77,48.21,350844.0,44.2486,44.6094,44.1931,44.6001,350844.0
2020-01-16 10:10:00,48.22,48.24,48.07,48.2,182408.0,44.6094,44.6279,44.4706,44.5909,182408.0
2020-01-16 10:20:00,48.19,48.28,48.12,48.16,154206.0,44.5816,44.6649,44.5169,44.5539,154206.0
2020-01-16 10:30:00,48.15,48.16,47.97,48.07,182020.0,44.5446,44.5539,44.3781,44.4706,182020.0
2020-01-16 10:40:00,48.08,48.3,48.06,48.27,163018.0,44.4799,44.6834,44.4614,44.6556,163018.0
2020-01-16 10:50:00,48.27,48.28,48.18,48.26,174237.0,44.6556,44.6649,44.5724,44.6464,174237.0
2020-01-16 11:00:00,48.25,48.25,48.09,48.14,111283.0,44.6371,44.6371,44.4891,44.5354,111283.0
2020-01-16 11:10:00,48.14,48.15,48.0,48.01,154280.0,44.5354,44.5446,44.4059,44.4151,154280.0
2020-01-16 11:20:00,48.0,48.09,47.91,48.08,186039.0,44.4059,44.4891,44.3226,44.4799,186039.0
2020-01-16 11:30:00,48.09,48.23,48.08,48.19,154297.0,44.4891,44.6186,44.4799,44.5816,154297.0
2020-01-16 11:40:00,48.19,48.26,48.16,48.18,140596.0,44.5816,44.6464,44.5539,44.5724,140596.0
2020-01-16 11:50:00,48.2,48.2,48.11,48.18,93844.0,44.5909,44.5909,44.5076,44.5724,93844.0
2020-01-16 12:00:00,48.18,48.43,48.17,48.37,179152.0,44.5724,44.8037,44.5631,44.7481,179152.0
2020-01-16 12:10:00,48.38,48.38,48.29,48.31,86896.0,44.7574,44.7574,44.6741,44.6926,86896.0
2020-01-16 12:20:00,48.3,48.36,48.26,48.34,104983.0,44.6834,44.7389,44.6464,44.7204,104983.0
2020-01-16 12:30:00,48.34,48.45,48.33,48.39,93646.0,44.7204,44.8222,44.7111,44.7667,93646.0
2020-01-16 12:40:00,48.39,48.41,48.35,48.41,96399.0,44.7667,44.7852,44.7296,44.7852,96399.0
2020-01-16 12:50:00,48.4,48.54,48.4,48.54,237473.0,44.7759,44.9054,44.7759,44.9054,237473.0
2020-01-16 13:00:00,48.53,48.57,48.5,48.56,173598.0,44.8962,44.9332,44.8684,44.9239,173598.0
2020-01-16 13:10:00,48.55,48.57,48.49,48.53,260395.0,44.9147,44.9332,44.8592,44.8962,260395.0
2020-01-16 13:20:00,48.52,48.62,48.52,48.58,131065.0,44.8869,44.9794,44.8869,44.9424,131065.0
2020-01-16 13:30:00,48.57,48.72,48.54,48.71,172430.0,44.9332,45.0719,44.9054,45.0627,172430.0
2020-01-16 13:40:00,48.71,48.75,48.67,48.68,120602.0,45.0627,45.0997,45.0257,45.0349,120602.0
2020-01-16 13:50:00,48.68,48.76,48.61,48.75,151678.0,45.0349,45.1089,44.9702,45.0997,151678.0
2020-01-16 14:00:00,48.75,48.82,48.73,48.8,97486.0,45.0997,45.1645,45.0812,45.146,97486.0
2020-01-16 14:10:00,48.79,48.92,48.79,48.91,154661.0,45.1367,45.257,45.1367,45.2477,154661.0
2020-01-16 14:20:00,48.91,48.92,48.77,48.78,221343.0,45.2477,45.257,45.1182,45.1274,221343.0
2020-01-16 14:30:00,48.78,48.81,48.68,48.71,169061.0,45.1274,45.1552,45.0349,45.0627,169061.0
2020-01-16 14:40:00,48.7,48.77,48.61,48.65,214504.0,45.0534,45.1182,44.9702,45.0072,214504.0
2020-01-16 14:50:00,48.65,48.69,48.61,48.66,180581.0,45.0072,45.0442,44.9702,45.0164,180581.0
2020-01-16 15:00:00,48.66,48.72,48.65,48.69,230908.0,45.0164,45.0719,45.0072,45.0442,230908.0
2020-01-16 15:10:00,48.68,48.74,48.65,48.69,326441.0,45.0349,45.0904,45.0072,45.0442,326441.0
2020-01-16 15:20:00,48.7,48.71,48.59,48.71,260498.0,45.0534,45.0627,44.9517,45.0627,260498.0
2020-01-16 15:30:00,48.71,49.0,48.7,48.97,642671.0,45.0627,45.331,45.0534,45.3032,642671.0
2020-01-16 15:40:00,48.97,48.99,48.84,48.87,702100.0,45.3032,45.3217,45.183,45.2107,702100.0
2020-01-16 15:50:00,48.87,49.07,48.86,49.03,1591164.0,45.2107,45.3957,45.2015,45.3587,1591164.0
2020-01-17 09:30:00,49.1,49.26,48.78,48.8,866906.0,45.4235,45.5715,45.1274,45.146,866906.0
2020-01-17 09:40:00,48.81,48.81,48.48,48.69,356132.0,45.1552,45.1552,44.8499,45.0442,356132.0
2020-01-17 09:50:00,48.69,48.88,48.61,48.82,353761.0,45.0442,45.22,44.9702,45.1645,353761.0
2020-01-17 10:00:00,48.81,49.06,48.78,49.05,222400.0,45.1552,45.3865,45.1274,45.3772,222400.0
2020-01-17 10:10:00,49.05,49.09,48.93,49.01,236607.0,45.3772,45.4142,45.2662,45.3402,236607.0
2020-01-17 10:20:00,49.01,49.04,48.88,48.93,155329.0,45.3402,45.368,45.22,45.2662,155329.0
2020-01-17 10:30:00,48.92,49.08,48.89,49.03,193481.0,45.257,45.405,45.2292,45.3587,193481.0
2020-01-17 10:40:00,49.02,49.07,48.87,48.89,124164.0,45.3495,45.3957,45.2107,45.2292,124164.0
2020-01-17 10:50:00,48.89,48.89,48.72,48.78,235886.0,45.2292,45.2292,45.0719,45.1274,235886.0
2020-01-17 11:00:00,48.78,48.86,48.74,48.76,170795.0,45.1274,45.2015,45.0904,45.1089,170795.0
2020-01-17 11:10:00,48.77,48.77,48.59,48.61,124447.0,45.1182,45.1182,44.9517,44.9702,124447.0
2020-01-17 11:20:00,48.62,48.63,48.55,48.57,110970.0,44.9794,44.9887,44.9147,44.9332,110970.0
2020-01-17 11:30:00,48.57,48.6,48.53,48.57,111029.0,44.9332,44.9609,44.8962,44.9332,111029.0
2020-01-17 11:40:00,48.57,48.63,48.54,48.57,92960.0,44.9332,44.9887,44.9054,44.9332,92960.0
2020-01-17 11:50:00,48.57,48.57,48.44,48.46,97789.0,44.9332,44.9332,44.8129,44.8314,97789.0
2020-01-17 12:00:00,48.47,48.49,48.36,48.37,82913.0,44.8407,44.8592,44.7389,44.7481,82913.0
2020-01-17 12:10:00,48.36,48.51,48.34,48.45,97964.0,44.7389,44.8777,44.7204,44.8222,97964.0
2020-01-17 12:20:00,48.45,48.46,48.38,48.45,99083.0,44.8222,44.8314,44.7574,44.8222,99083.0
2020-01-17 12:30:00,48.46,48.46,48.36,48.38,75780.0,44.8314,44.8314,44.7389,44.7574,75780.0
2020-01-17 12:40:00,48.38,48.5,48.33,48.5,83143.0,44.7574,44.8684,44.7111,44.8684,83143.0
2020-01-17 12:50:00,48.5,48.57,48.49,48.56,117057.0,44.8684,44.9332,44.8592,44.9239,117057.0
2020-01-17 13:00:00,48.55,48.56,48.49,48.54,117615.0,44.9147,44.9239,44.8592,44.9054,117615.0
2020-01-17 13:10:00,48.54,48.61,48.53,48.6,82958.0,44.9054,44.9702,44.8962,44.9609,82958.0
2020-01-17 13:20:00,48.61,48.61,48.47,48.51,105020.0,44.9702,44.9702,44.8407,44.8777,105020.0
2020-01-17 13:30:00,48.51,48.55,48.38,48.45,92617.0,44.8777,44.9147,44.7574,44.8222,92617.0
2020-01-17 13:40:00,48.45,48.49,48.41,48.43,56481.0,44.8222,44.8592,44.7852,44.8037,56481.0
2020-01-17 13:50:00,48.43,48.46,48.35,48.37,93628.0,44.8037,44.8314,44.7296,44.7481,93628.0
2020-01-17 14:00:00,48.37,48.41,48.33,48.34,87049.0,44.7481,44.7852,44.7111,44.7204,87049.0
2020-01-17 14:10:00,48.34,48.39,48.3,48.31,90180.0,44.7204,44.7667,44.6834,44.6926,90180.0
2020-01-17 14:20:00,48.31,48.34,48.21,48.27,116194.0,44.6926,44.7204,44.6001,44.6556,116194.0
2020-01-17 14:30:00,48.28,48.37,48.27,48.37,120957.0,44.6649,44.7481,44.6556,44.7481,120957.0
2020-01-17 14:40:00,48.37,48.39,48.27,48.29,101086.0,44.7481,44.7667,44.6556,44.6741,101086.0
2020-01-17 14:50:00,48.29,48.31,48.24,48.28,92004.0,44.6741,44.6926,44.6279,44.6649,92004.0
2020-01-17 15:00:00,48.28,48.3,48.15,48.21,105153.0,44.6649,44.6834,44.5446,44.6001,105153.0
2020-01-17 15:10:00,48.21,48.34,48.2,48.28,166324.0,44.6001,44.7204,44.5909,44.6649,166324.0
2020-01-17 15:20:00,48.29,48.32,48.23,48.32,177527.0,44.6741,44.7019,44.6186,44.7019,177527.0
2020-01-17 15:30:00,48.32,48.36,48.25,48.25,233111.0,44.7019,44.7389,44.6371,44.6371,233111.0
2020-01-17 15:40:00,48.26,48.3,48.18,48.2,414223.0,44.6464,44.6834,44.5724,44.5909,414223.0
2020-01-17 15:50:00,48.21,48.37,48.19,48.32,1143169.0,44.6001,44.7481,44.5816,44.7019,1143169.0
2020-01-21 09:30:00,48.04,48.46,47.82,48.43,255095.0,44.4429,44.8314,44.2393,44.8037,255095.0
2020-01-21 09:40:00,48.41,48.43,48.24,48.38,126578.0,44.7852,44.8037,44.6279,44.7574,126578.0
2020-01-21 09:50:00,48.39,48.43,48.3,48.39,153391.0,44.7667,44.8037,44.6834,44.7667,153391.0
2020-01-21 10:00:00,48.38,48.61,48.36,48.57,203545.0,44.7574,44.9702,44.7389,44.9332,203545.0
2020-01-21 10:10:00,48.58,48.61,48.46,48.53,146568.0,44.9424,44.9702,44.8314,44.8962,146568.0
2020-01-21 10:20:00,48.54,48.71,48.51,48.67,164798.0,44.9054,45.0627,44.8777,45.0257,164798.0
2020-01-21 10:30:00,48.68,48.88,48.64,48.72,283457.0,45.0349,45.22,44.9979,45.0719,283457.0
2020-01-21 10:40:00,48.73,48.82,48.67,48.67,133885.0,45.0812,45.1645,45.0257,45.0257,133885.0
2020-01-21 10:50:00,48.67,48.71,48.53,48.53,177113.0,45.0257,45.0627,44.8962,44.8962,177113.0
2020-01-21 11:00:00,48.53,48.58,48.47,48.55,115378.0,44.8962,44.9424,44.8407,44.9147,115378.0
2020-01-21 11:10:00,48.56,48.66,48.52,48.61,87140.0,44.9239,45.0164,44.8869,44.9702,87140.0
2020-01-21 11:20:00,48.61,48.66,48.51,48.52,43376.0,44.9702,45.0164,44.8777,44.8869,43376.0
2020-01-21 11:30:00,48.52,48.6,48.48,48.59,67687.0,44.8869,44.9609,44.8499,44.9517,67687.0
2020-01-21 11:40:00,48.59,48.69,48.58,48.64,144582.0,44.9517,45.0442,44.9424,44.9979,144582.0
2020-01-21 11:50:00,48.65,48.67,48.56,48.63,144676.0,45.0072,45.0257,44.9239,44.9887,144676.0
2020-01-21 12:00:00,48.63,48.68,48.62,48.65,120191.0,44.9887,45.0349,44.9794,45.0072,120191.0
2020-01-21 12:10:00,48.64,48.64,48.56,48.57,52285.0,44.9979,44.9979,44.9239,44.9332,52285.0
2020-01-21 12:20:00,48.57,48.59,48.52,48.56,46480.0,44.9332,44.9517,44.8869,44.9239,46480.0
2020-01-21 12:30:00,48.55,48.58,48.53,48.57,43350.0,44.9147,44.9424,44.8962,44.9332,43350.0
2020-01-21 12:40:00,48.57,48.57,48.51,48.55,57653.0,44.9332,44.9332,44.8777,44.9147,57653.0
2020-01-21 12:50:00,48.55,48.62,48.53,48.54,188299.0,44.9147,44.9794,44.8962,44.9054,188299.0
2020-01-21 13:00:00,48.54,48.55,48.43,48.51,300470.0,44.9054,44.9147,44.8037,44.8777,300470.0
2020-01-21 13:10:00,48.51,48.52,48.39,48.39,90015.0,44.8777,44.8869,44.7667,44.7667,90015.0
2020-01-21 13:20:00,48.39,48.43,48.35,48.41,93100.0,44.7667,44.8037,44.7296,44.7852,93100.0
2020-01-21 13:30:00,48.41,48.41,48.31,48.34,86824.0,44.7852,44.7852,44.6926,44.7204,86824.0
2020-01-21 13:40:00,48.34,48.4,48.31,48.36,66422.0,44.7204,44.7759,44.6926,44.7389,66422.0
2020-01-21 13:50:00,48.36,48.4,48.31,48.35,85455.0,44.7389,44.7759,44.6926,44.7296,85455.0
2020-01-21 14:00:00,48.34,48.46,48.33,48.45,87764.0,44.7204,44.8314,44.7111,44.8222,87764.0
2020-01-21 14:10:00,48.45,48.59,48.45,48.58,94911.0,44.8222,44.9517,44.8222,44.9424,94911.0
2020-01-21 14:20:00,48.58,48.59,48.5,48.52,57508.0,44.9424,44.9517,44.8684,44.8869,57508.0
2020-01-21 14:30:00,48.52,48.65,48.49,48.65,220431.0,44.8869,45.0072,44.8592,45.0072,220431.0
2020-01-21 14:40:00,48.65,48.68,48.61,48.65,118007.0,45.0072,45.0349,44.9702,45.0072,118007.0
2020-01-21 14:50:00,48.65,48.7,48.64,48.67,69672.0,45.0072,45.0534,44.9979,45.0257,69672.0
2020-01-21 15:00:00,48.67,48.79,48.67,48.77,105786.0,45.0257,45.1367,45.0257,45.1182,105786.0
2020-01-21 15:10:00,48.78,48.82,48.75,48.78,77235.0,45.1274,45.1645,45.0997,45.1274,77235.0
2020-01-21 15:20:00,48.79,48.79,48.68,48.73,98678.0,45.1367,45.1367,45.0349,45.0812,98678.0
2020-01-21 15:30:00,48.73,48.78,48.64,48.66,143281.0,45.0812,45.1274,44.9979,45.0164,143281.0
2020-01-21 15:40:00,48.66,48.73,48.63,48.67,186813.0,45.0164,45.0812,44.9887,45.0257,186813.0
2020-01-21 15:50:00,48.66,48.68,48.44,48.44,819251.0,45.0164,45.0349,44.8129,44.8129,819251.0
2020-01-22 09:30:00,48.15,48.45,47.86,48.39,364215.0,44.5446,44.8222,44.2763,44.7667,364215.0
2020-01-22 09:40:00,48.39,48.71,48.38,48.71,250596.0,44.7667,45.0627,44.7574,45.0627,250596.0
2020-01-22 09:50:00,48.71,48.75,48.57,48.73,223671.0,45.0627,45.0997,44.9332,45.0812,223671.0
2020-01-22 10:00:00,48.73,48.95,48.73,48.91,213886.0,45.0812,45.2847,45.0812,45.2477,213886.0
2020-01-22 10:10:00,48.9,48.99,48.86,48.98,180753.0,45.2385,45.3217,45.2015,45.3125,180753.0
2020-01-22 10:20:00,48.98,49.03,48.89,48.98,139607.0,45.3125,45.3587,45.2292,45.3125,139607.0
2020-01-22 10:30:00,48.98,48.99,48.79,48.94,119598.0,45.3125,45.3217,45.1367,45.2755,119598.0
2020-01-22 10:40:00,48.95,48.97,48.82,48.82,85468.0,45.2847,45.3032,45.1645,45.1645,85468.0
2020-01-22 10:50:00,48.82,48.86,48.66,48.67,82848.0,45.1645,45.2015,45.0164,45.0257,82848.0
2020-01-22 11:00:00,48.67,48.7,48.53,48.63,137796.0,45.0257,45.0534,44.8962,44.9887,137796.0
2020-01-22 11:10:00,48.63,48.66,48.56,48.62,128087.0,44.9887,45.0164,44.9239,44.9794,128087.0
2020-01-22 11:20:00,48.61,48.69,48.6,48.66,84286.0,44.9702,45.0442,44.9609,45.0164,84286.0
2020-01-22 11:30:00,48.66,48.7,48.62,48.67,73810.0,45.0164,45.0534,44.9794,45.0257,73810.0
2020-01-22 11:40:00,48.67,48.78,48.67,48.76,85867.0,45.0257,45.1274,45.0257,45.1089,85867.0
2020-01-22 11:50:00,48.76,48.78,48.69,48.77,108883.0,45.1089,45.1274,45.0442,45.1182,108883.0
2020-01-22 12:00:00,48.77,48.77,48.67,48.74,74697.0,45.1182,45.1182,45.0257,45.0904,74697.0
2020-01-22 12:10:00,48.74,48.76,48.64,48.66,75645.0,45.0904,45.1089,44.9979,45.0164,75645.0
2020-01-22 12:20:00,48.65,48.7,48.59,48.69,72252.0,45.0072,45.0534,44.9517,45.0442,72252.0
2020-01-22 12:30:00,48.69,48.71,48.65,48.69,68703.0,45.0442,45.0627,45.0072,45.0442,68703.0
2020-01-22 12:40:00,48.69,48.73,48.68,48.72,48061.0,45.0442,45.0812,45.0349,45.0719,48061.0
2020-01-22 12:50:00,48.72,48.78,48.71,48.78,89994.0,45.0719,45.1274,45.0627,45.1274,89994.0
2020-01-22 13:00:00,48.78,48.78,48.71,48.77,74796.0,45.1274,45.1274,45.0627,45.1182,74796.0
2020-01-22 13:10:00,48.76,48.85,48.76,48.84,39144.0,45.1089,45.1922,45.1089,45.183,39144.0
2020-01-22 13:20:00,48.83,48.9,48.82,48.88,74401.0,45.1737,45.2385,45.1645,45.22,74401.0
2020-01-22 13:30:00,48.88,48.91,48.85,48.91,74470.0,45.22,45.2477,45.1922,45.2477,74470.0
2020-01-22 13:40:00,48.91,48.92,48.88,48.91,75086.0,45.2477,45.257,45.22,45.2477,75086.0
2020-01-22 13:50:00,48.92,48.93,48.89,48.91,97337.0,45.257,45.2662,45.2292,45.2477,97337.0
2020-01-22 14:00:00,48.91,48.97,48.9,48.97,69161.0,45.2477,45.3032,45.2385,45.3032,69161.0
2020-01-22 14:10:00,48.97,49.03,48.95,48.97,139352.0,45.3032,45.3587,45.2847,45.3032,139352.0
2020-01-22 14:20:00,48.97,48.99,48.91,48.92,99285.0,45.3032,45.3217,45.2477,45.257,99285.0
2020-01-22 14:30:00,48.92,48.95,48.89,48.94,89592.0,45.257,45.2847,45.2292,45.2755,89592.0
2020-01-22 14:40:00,48.95,48.95,48.86,48.87,108672.0,45.2847,45.2847,45.2015,45.2107,108672.0
2020-01-22 14:50:00,48.87,48.9,48.84,48.84,72337.0,45.2107,45.2385,45.183,45.183,72337.0
2020-01-22 15:00:00,48.85,48.85,48.7,48.74,84766.0,45.1922,45.1922,45.0534,45.0904,84766.0
2020-01-22 15:10:00,48.73,48.75,48.62,48.68,128699.0,45.0812,45.0997,44.9794,45.0349,128699.0
2020-01-22 15:20:00,48.69,48.75,48.64,48.75,131199.0,45.0442,45.0997,44.9979,45.0997,131199.0
2020-01-22 15:30:00,48.75,48.84,48.74,48.84,170821.0,45.0997,45.183,45.0904,45.183,170821.0
2020-01-22 15:40:00,48.83,48.96,48.82,48.95,276171.0,45.1737,45.294,45.1645,45.2847,276171.0
2020-01-22 15:50:00,48.96,48.98,48.9,48.93,567039.0,45.294,45.3125,45.2385,45.2662,567039.0
2020-01-23 09:30:00,48.4,48.43,47.95,48.01,378447.0,44.7759,44.8037,44.3596,44.4151,378447.0
2020-01-23 09:40:00,48.01,48.31,47.98,48.16,183021.0,44.4151,44.6926,44.3874,44.5539,183021.0
2020-01-23 09:50:00,48.17,48.24,48.13,48.2,144999.0,44.5631,44.6279,44.5261,44.5909,144999.0
2020-01-23 10:00:00,48.21,48.32,48.08,48.3,143686.0,44.6001,44.7019,44.4799,44.6834,143686.0
2020-01-23 10:10:00,48.29,48.32,48.19,48.3,232962.0,44.6741,44.7019,44.5816,44.6834,232962.0
2020-01-23 10:20:00,48.31,48.42,48.24,48.4,110503.0,44.6926,44.7944,44.6279,44.7759,110503.0
2020-01-23 10:30:00,48.41,48.56,48.38,48.51,160066.0,44.7852,44.9239,44.7574,44.8777,160066.0
2020-01-23 10:40:00,48.52,48.58,48.45,48.47,109723.0,44.8869,44.9424,44.8222,44.8407,109723.0
2020-01-23 10:50:00,48.47,48.54,48.4,48.46,65721.0,44.8407,44.9054,44.7759,44.8314,65721.0
2020-01-23 11:00:00,48.46,48.48,48.37,48.4,79386.0,44.8314,44.8499,44.7481,44.7759,79386.0
2020-01-23 11:10:00,48.39,48.42,48.35,48.37,69964.0,44.7667,44.7944,44.7296,44.7481,69964.0
2020-01-23 11:20:00,48.36,48.41,48.34,48.4,203028.0,44.7389,44.7852,44.7204,44.7759,203028.0
2020-01-23 11:30:00,48.41,48.54,48.4,48.52,89392.0,44.7852,44.9054,44.7759,44.8869,89392.0
2020-01-23 11:40:00,48.51,48.53,48.29,48.3,100657.0,44.8777,44.8962,44.6741,44.6834,100657.0
2020-01-23 11:50:00,48.3,48.39,48.25,48.38,106419.0,44.6834,44.7667,44.6371,44.7574,106419.0
2020-01-23 12:00:00,48.37,48.5,48.35,48.48,77191.0,44.7481,44.8684,44.7296,44.8499,77191.0
2020-01-23 12:10:00,48.48,48.53,48.43,48.44,55581.0,44.8499,44.8962,44.8037,44.8129,55581.0
2020-01-23 12:20:00,48.44,48.54,48.42,48.53,59864.0,44.8129,44.9054,44.7944,44.8962,59864.0
2020-01-23 12:30:00,48.53,48.59,48.51,48.57,62808.0,44.8962,44.9517,44.8777,44.9332,62808.0
2020-01-23 12:40:00,48.56,48.62,48.54,48.62,81085.0,44.9239,44.9794,44.9054,44.9794,81085.0
2020-01-23 12:50:00,48.63,48.66,48.57,48.61,87556.0,44.9887,45.0164,44.9332,44.9702,87556.0
2020-01-23 13:00:00,48.61,48.64,48.57,48.57,97863.0,44.9702,44.9979,44.9332,44.9332,97863.0
2020-01-23 13:10:00,48.57,48.59,48.46,48.52,109998.0,44.9332,44.9517,44.8314,44.8869,109998.0
2020-01-23 13:20:00,48.53,48.63,48.52,48.54,81312.0,44.8962,44.9887,44.8869,44.9054,81312.0
2020-01-23 13:30:00,48.54,48.56,48.5,48.53,89228.0,44.9054,44.9239,44.8684,44.8962,89228.0
2020-01-23 13:40:00,48.53,48.54,48.5,48.53,97058.0,44.8962,44.9054,44.8684,44.8962,97058.0
2020-01-23 13:50:00,48.54,48.56,48.48,48.51,87329.0,44.9054,44.9239,44.8499,44.8777,87329.0
2020-01-23 14:00:00,48.51,48.53,48.49,48.53,102327.0,44.8777,44.8962,44.8592,44.8962,102327.0
2020-01-23 14:10:00,48.53,48.55,48.43,48.45,151734.0,44.8962,44.9147,44.8037,44.8222,151734.0
2020-01-23 14:20:00,48.45,48.48,48.38,48.41,121486.0,44.8222,44.8499,44.7574,44.7852,121486.0
2020-01-23 14:30:00,48.41,48.45,48.4,48.44,103897.0,44.7852,44.8222,44.7759,44.8129,103897.0
2020-01-23 14:40:00,48.44,48.46,48.42,48.45,77022.0,44.8129,44.8314,44.7944,44.8222,77022.0
2020-01-23 14:50:00,48.46,48.53,48.45,48.49,124631.0,44.8314,44.8962,44.8222,44.8592,124631.0
2020-01-23 15:00:00,48.49,48.52,48.4,48.43,110019.0,44.8592,44.8869,44.7759,44.8037,110019.0
2020-01-23 15:10:00,48.43,48.44,48.35,48.39,116850.0,44.8037,44.8129,44.7296,44.7667,116850.0
2020-01-23 15:20:00,48.39,48.45,48.37,48.4,228400.0,44.7667,44.8222,44.7481,44.7759,228400.0
2020-01-23 15:30:00,48.39,48.43,48.37,48.41,202234.0,44.7667,44.8037,44.7481,44.7852,202234.0
2020-01-23 15:40:00,48.41,48.41,48.33,48.38,342999.0,44.7852,44.7852,44.7111,44.7574,342999.0
2020-01-23 15:50:00,48.38,48.45,48.31,48.43,901813.0,44.7574,44.8222,44.6926,44.8037,901813.0
2020-01-24 09:30:00,48.39,48.52,48.28,48.28,201850.0,44.7667,44.8869,44.6649,44.6649,201850.0
2020-01-24 09:40:00,48.29,48.4,48.1,48.23,163229.0,44.6741,44.7759,44.4984,44.6186,163229.0
2020-01-24 09:50:00,48.23,48.28,48.12,48.26,136969.0,44.6186,44.6649,44.5169,44.6464,136969.0
2020-01-24 10:00:00,48.26,48.26,48.1,48.26,199343.0,44.6464,44.6464,44.4984,44.6464,199343.0
2020-01-24 10:10:00,48.26,48.33,48.22,48.28,349333.0,44.6464,44.7111,44.6094,44.6649,349333.0
2020-01-24 10:20:00,48.29,48.3,48.05,48.05,165687.0,44.6741,44.6834,44.4521,44.4521,165687.0
2020-01-24 10:30:00,48.05,48.15,48.03,48.1,173032.0,44.4521,44.5446,44.4336,44.4984,173032.0
2020-01-24 10:40:00,48.1,48.15,48.05,48.05,236715.0,44.4984,44.5446,44.4521,44.4521,236715.0
2020-01-24 10:50:00,48.05,48.08,47.97,47.98,159614.0,44.4521,44.4799,44.3781,44.3874,159614.0
2020-01-24 11:00:00,47.98,48.05,47.95,47.96,182799.0,44.3874,44.4521,44.3596,44.3688,182799.0
2020-01-24 11:10:00,47.95,48.05,47.91,47.96,121371.0,44.3596,44.4521,44.3226,44.3688,121371.0
2020-01-24 11:20:00,47.96,48.0,47.83,47.92,93953.0,44.3688,44.4059,44.2486,44.3318,93953.0
2020-01-24 11:30:00,47.91,47.92,47.84,47.9,81427.0,44.3226,44.3318,44.2578,44.3133,81427.0
2020-01-24 11:40:00,47.9,47.91,47.69,47.7,155470.0,44.3133,44.3226,44.1191,44.1283,155470.0
2020-01-24 11:50:00,47.7,47.76,47.59,47.59,141137.0,44.1283,44.1838,44.0266,44.0266,141137.0
2020-01-24 12:00:00,47.59,47.61,47.47,47.49,112578.0,44.0266,44.0451,43.9155,43.934,112578.0
2020-01-24 12:10:00,47.49,47.5,47.25,47.27,244967.0,43.934,43.9433,43.712,43.7305,244967.0
2020-01-24 12:20:00,47.26,47.41,47.2,47.35,232882.0,43.7213,43.86,43.6658,43.8045,232882.0
2020-01-24 12:30:00,47.35,47.65,47.35,47.63,97620.0,43.8045,44.0821,43.8045,44.0636,97620.0
2020-01-24 12:40:00,47.63,47.7,47.6,47.6,109097.0,44.0636,44.1283,44.0358,44.0358,109097.0
2020-01-24 12:50:00,47.61,47.66,47.55,47.61,176108.0,44.0451,44.0913,43.9895,44.0451,176108.0
2020-01-24 13:00:00,47.61,47.61,47.47,47.51,90972.0,44.0451,44.0451,43.9155,43.9525,90972.0
2020-01-24 13:10:00,47.51,47.53,47.45,47.46,92671.0,43.9525,43.971,43.897,43.9063,92671.0
2020-01-24 13:20:00,47.45,47.46,47.35,47.36,185162.0,43.897,43.9063,43.8045,43.8138,185162.0
2020-01-24 13:30:00,47.36,47.4,47.29,47.37,138901.0,43.8138,43.8508,43.749,43.823,138901.0
2020-01-24 13:40:00,47.37,47.37,47.24,47.27,183857.0,43.823,43.823,43.7028,43.7305,183857.0
2020-01-24 13:50:00,47.27,47.37,47.18,47.2,745356.0,43.7305,43.823,43.6473,43.6658,745356.0
2020-01-24 14:00:00,47.2,47.24,47.13,47.19,162183.0,43.6658,43.7028,43.601,43.6565,162183.0
2020-01-24 14:10:00,47.19,47.19,47.1,47.12,246089.0,43.6565,43.6565,43.5732,43.5917,246089.0
2020-01-24 14:20:00,47.12,47.19,47.08,47.16,356305.0,43.5917,43.6565,43.5547,43.6288,356305.0
2020-01-24 14:30:00,47.16,47.31,47.14,47.21,189305.0,43.6288,43.7675,43.6102,43.675,189305.0
2020-01-24 14:40:00,47.2,47.23,47.13,47.2,92531.0,43.6658,43.6935,43.601,43.6658,92531.0
2020-01-24 14:50:00,47.2,47.25,47.16,47.25,227876.0,43.6658,43.712,43.6288,43.712,227876.0
2020-01-24 15:00:00,47.25,47.29,47.18,47.21,522991.0,43.712,43.749,43.6473,43.675,522991.0
2020-01-24 15:10:00,47.21,47.27,47.17,47.24,393048.0,43.675,43.7305,43.638,43.7028,393048.0
2020-01-24 15:20:00,47.24,47.3,47.21,47.27,178811.0,43.7028,43.7583,43.675,43.7305,178811.0
2020-01-24 15:30:00,47.27,47.27,47.08,47.08,289962.0,43.7305,43.7305,43.5547,43.5547,289962.0
2020-01-24 15:40:00,47.08,47.1,47.0,47.08,382108.0,43.5547,43.5732,43.4807,43.5547,382108.0
2020-01-24 15:50:00,47.08,47.21,47.02,47.15,1149701.0,43.5547,43.675,43.4992,43.6195,1149701.0
2020-01-27 09:30:00,46.03,46.2,45.83,46.05,465123.0,42.5834,42.7406,42.3983,42.6019,465123.0
2020-01-27 09:40:00,46.06,46.29,46.03,46.27,264540.0,42.6111,42.8239,42.5834,42.8054,264540.0
2020-01-27 09:50:00,46.28,46.36,46.19,46.24,161071.0,42.8146,42.8887,42.7314,42.7776,161071.0
2020-01-27 10:00:00,46.23,46.23,45.92,46.03,173337.0,42.7684,42.7684,42.4816,42.5834,173337.0
2020-01-27 10:10:00,46.03,46.07,45.9,45.92,175164.0,42.5834,42.6204,42.4631,42.4816,175164.0
2020-01-27 10:20:00,45.92,46.26,45.88,46.24,210514.0,42.4816,42.7961,42.4446,42.7776,210514.0
2020-01-27 10:30:00,46.24,46.33,46.18,46.29,219468.0,42.7776,42.8609,42.7221,42.8239,219468.0
2020-01-27 10:40:00,46.28,46.29,45.95,45.96,121466.0,42.8146,42.8239,42.5094,42.5186,121466.0
2020-01-27 10:50:00,45.96,46.02,45.89,45.94,164898.0,42.5186,42.5741,42.4538,42.5001,164898.0
2020-01-27 11:00:00,45.93,45.95,45.82,45.83,128128.0,42.4909,42.5094,42.3891,42.3983,128128.0
2020-01-27 11:10:00,45.83,45.84,45.69,45.7,87669.0,42.3983,42.4076,42.2688,42.2781,87669.0
2020-01-27 11:20:00,45.7,45.76,45.66,45.72,200784.0,42.2781,42.3336,42.2411,42.2966,200784.0
2020-01-27 11:30:00,45.73,45.82,45.59,45.81,416563.0,42.3058,42.3891,42.1763,42.3798,416563.0
2020-01-27 11:40:00,45.82,45.86,45.76,45.78,129771.0,42.3891,42.4261,42.3336,42.3521,129771.0
2020-01-27 11:50:00,45.79,45.91,45.75,45.8,154420.0,42.3613,42.4723,42.3243,42.3706,154420.0
2020-01-27 12:00:00,45.8,45.92,45.79,45.91,200166.0,42.3706,42.4816,42.3613,42.4723,200166.0
2020-01-27 12:10:00,45.92,46.0,45.88,45.96,195390.0,42.4816,42.5556,42.4446,42.5186,195390.0
2020-01-27 12:20:00,45.97,46.0,45.89,45.94,226849.0,42.5279,42.5556,42.4538,42.5001,226849.0
2020-01-27 12:30:00,45.94,46.06,45.92,46.01,129659.0,42.5001,42.6111,42.4816,42.5649,129659.0
2020-01-27 12:40:00,46.0,46.03,45.96,45.96,173365.0,42.5556,42.5834,42.5186,42.5186,173365.0
2020-01-27 12:50:00,45.96,45.99,45.91,45.97,181352.0,42.5186,42.5464,42.4723,42.5279,181352.0
2020-01-27 13:00:00,45.98,46.08,45.91,46.01,273859.0,42.5371,42.6296,42.4723,42.5649,273859.0
2020-01-27 13:10:00,46.0,46.01,45.91,45.95,120657.0,42.5556,42.5649,42.4723,42.5094,120657.0
2020-01-27 13:20:00,45.95,45.99,45.91,45.95,172326.0,42.5094,42.5464,42.4723,42.5094,172326.0
2020-01-27 13:30:00,45.95,46.0,45.95,45.98,97680.0,42.5094,42.5556,42.5094,42.5371,97680.0
2020-01-27 13:40:00,45.98,45.99,45.95,45.97,63334.0,42.5371,42.5464,42.5094,42.5279,63334.0
2020-01-27 13:50:00,45.97,45.99,45.91,45.96,126693.0,42.5279,42.5464,42.4723,42.5186,126693.0
2020-01-27 14:00:00,45.96,45.98,45.91,45.97,79385.0,42.5186,42.5371,42.4723,42.5279,79385.0
2020-01-27 14:10:00,45.97,46.0,45.96,45.98,127063.0,42.5279,42.5556,42.5186,42.5371,127063.0
2020-01-27 14:20:00,45.97,45.99,45.91,45.98,142433.0,42.5279,42.5464,42.4723,42.5371,142433.0
2020-01-27 14:30:00,45.98,45.99,45.93,45.95,105307.0,42.5371,42.5464,42.4909,42.5094,105307.0
2020-01-27 14:40:00,45.95,45.98,45.88,45.9,151857.0,42.5094,42.5371,42.4446,42.4631,151857.0
2020-01-27 14:50:00,45.89,45.95,45.86,45.93,87893.0,42.4538,42.5094,42.4261,42.4909,87893.0
2020-01-27 15:00:00,45.93,45.93,45.82,45.87,149654.0,42.4909,42.4909,42.3891,42.4353,149654.0
2020-01-27 15:10:00,45.87,45.96,45.82,45.93,108961.0,42.4353,42.5186,42.3891,42.4909,108961.0
2020-01-27 15:20:00,45.93,45.96,45.87,45.9,108553.0,42.4909,42.5186,42.4353,42.4631,108553.0
2020-01-27 15:30:00,45.89,45.9,45.78,45.8,284131.0,42.4538,42.4631,42.3521,42.3706,284131.0
2020-01-27 15:40:00,45.8,45.85,45.71,45.72,242031.0,42.3706,42.4168,42.2873,42.2966,242031.0
2020-01-27 15:50:00,45.72,45.8,45.7,45.76,791842.0,42.2966,42.3706,42.2781,42.3336,791842.0
2020-01-28 09:30:00,46.14,46.25,45.89,45.92,258812.0,42.6851,42.7869,42.4538,42.4816,258812.0
2020-01-28 09:40:00,45.92,45.95,45.81,45.86,99083.0,42.4816,42.5094,42.3798,42.4261,99083.0
2020-01-28 09:50:00,45.85,45.94,45.81,45.9,213768.0,42.4168,42.5001,42.3798,42.4631,213768.0
2020-01-28 10:00:00,45.91,46.03,45.88,46.03,307131.0,42.4723,42.5834,42.4446,42.5834,307131.0
2020-01-28 10:10:00,46.03,46.12,46.0,46.02,247518.0,42.5834,42.6666,42.5556,42.5741,247518.0
2020-01-28 10:20:00,46.03,46.25,46.01,46.25,327485.0,42.5834,42.7869,42.5649,42.7869,327485.0
2020-01-28 10:30:00,46.24,46.48,46.23,46.48,189128.0,42.7776,42.9997,42.7684,42.9997,189128.0
2020-01-28 10:40:00,46.48,46.57,46.4,46.44,185194.0,42.9997,43.0829,42.9257,42.9627,185194.0
2020-01-28 10:50:00,46.46,46.48,46.34,46.46,122294.0,42.9812,42.9997,42.8702,42.9812,122294.0
2020-01-28 11:00:00,46.46,46.48,46.33,46.36,90471.0,42.9812,42.9997,42.8609,42.8887,90471.0
2020-01-28 11:10:00,46.35,46.43,46.33,46.4,57043.0,42.8794,42.9534,42.8609,42.9257,57043.0
2020-01-28 11:20:00,46.4,46.45,46.36,46.41,72992.0,42.9257,42.9719,42.8887,42.9349,72992.0
2020-01-28 11:30:00,46.41,46.5,46.4,46.48,91330.0,42.9349,43.0182,42.9257,42.9997,91330.0
2020-01-28 11:40:00,46.48,46.49,46.37,46.45,43426.0,42.9997,43.0089,42.8979,42.9719,43426.0
2020-01-28 11:50:00,46.45,46.58,46.45,46.58,63208.0,42.9719,43.0922,42.9719,43.0922,63208.0
2020-01-28 12:00:00,46.58,46.59,46.46,46.46,56964.0,43.0922,43.1014,42.9812,42.9812,56964.0
2020-01-28 12:10:00,46.46,46.51,46.43,46.43,102690.0,42.9812,43.0274,42.9534,42.9534,102690.0
2020-01-28 12:20:00,46.44,46.47,46.4,46.41,116075.0,42.9627,42.9904,42.9257,42.9349,116075.0
2020-01-28 12:30:00,46.41,46.42,46.37,46.39,41144.0,42.9349,42.9442,42.8979,42.9164,41144.0
2020-01-28 12:40:00,46.38,46.46,46.37,46.44,64740.0,42.9072,42.9812,42.8979,42.9627,64740.0
2020-01-28 12:50:00,46.44,46.45,46.4,46.44,63167.0,42.9627,42.9719,42.9257,42.9627,63167.0
2020-01-28 13:00:00,46.44,46.44,46.33,46.33,68893.0,42.9627,42.9627,42.8609,42.8609,68893.0
2020-01-28 13:10:00,46.34,46.44,46.33,46.39,42471.0,42.8702,42.9627,42.8609,42.9164,42471.0
2020-01-28 13:20:00,46.39,46.44,46.37,46.43,50252.0,42.9164,42.9627,42.8979,42.9534,50252.0
2020-01-28 13:30:00,46.44,46.45,46.36,46.37,51506.0,42.9627,42.9719,42.8887,42.8979,51506.0
2020-01-28 13:40:00,46.36,46.45,46.36,46.4,47861.0,42.8887,42.9719,42.8887,42.9257,47861.0
2020-01-28 13:50:00,46.41,46.48,46.38,46.46,46789.0,42.9349,42.9997,42.9072,42.9812,46789.0
2020-01-28 14:00:00,46.47,46.48,46.44,46.45,31737.0,42.9904,42.9997,42.9627,42.9719,31737.0
2020-01-28 14:10:00,46.46,46.48,46.43,46.44,52900.0,42.9812,42.9997,42.9534,42.9627,52900.0
2020-01-28 14:20:00,46.44,46.45,46.41,46.43,47125.0,42.9627,42.9719,42.9349,42.9534,47125.0
2020-01-28 14:30:00,46.42,46.47,46.42,46.43,65222.0,42.9442,42.9904,42.9442,42.9534,65222.0
2020-01-28 14:40:00,46.43,46.46,46.4,46.43,56776.0,42.9534,42.9812,42.9257,42.9534,56776.0
2020-01-28 14:50:00,46.44,46.44,46.35,46.37,71770.0,42.9627,42.9627,42.8794,42.8979,71770.0
2020-01-28 15:00:00,46.37,46.39,46.28,46.28,74751.0,42.8979,42.9164,42.8146,42.8146,74751.0
2020-01-28 15:10:00,46.28,46.29,46.25,46.29,47221.0,42.8146,42.8239,42.7869,42.8239,47221.0
2020-01-28 15:20:00,46.29,46.38,46.29,46.38,98012.0,42.8239,42.9072,42.8239,42.9072,98012.0
2020-01-28 15:30:00,46.38,46.39,46.32,46.32,106579.0,42.9072,42.9164,42.8516,42.8516,106579.0
2020-01-28 15:40:00,46.33,46.4,46.31,46.4,97166.0,42.8609,42.9257,42.8424,42.9257,97166.0
2020-01-28 15:50:00,46.4,46.4,46.27,46.3,777136.0,42.9257,42.9257,42.8054,42.8331,777136.0
2020-01-29 09:30:00,46.58,46.58,46.35,46.41,241968.0,43.0922,43.0922,42.8794,42.9349,241968.0
2020-01-29 09:40:00,46.42,46.55,46.36,46.46,421602.0,42.9442,43.0644,42.8887,42.9812,421602.0
2020-01-29 09:50:00,46.46,46.5,46.27,46.33,116538.0,42.9812,43.0182,42.8054,42.8609,116538.0
2020-01-29 10:00:00,46.33,46.37,46.18,46.25,98065.0,42.8609,42.8979,42.7221,42.7869,98065.0
2020-01-29 10:10:00,46.26,46.3,46.2,46.25,85733.0,42.7961,42.8331,42.7406,42.7869,85733.0
2020-01-29 10:20:00,46.27,46.42,46.26,46.4,80469.0,42.8054,42.9442,42.7961,42.9257,80469.0
2020-01-29 10:30:00,46.39,46.43,46.33,46.4,68026.0,42.9164,42.9534,42.8609,42.9257,68026.0
2020-01-29 10:40:00,46.4,46.48,46.39,46.48,43813.0,42.9257,42.9997,42.9164,42.9997,43813.0
2020-01-29 10:50:00,46.48,46.55,46.47,46.53,43989.0,42.9997,43.0644,42.9904,43.0459,43989.0
2020-01-29 11:00:00,46.53,46.59,46.47,46.47,60774.0,43.0459,43.1014,42.9904,42.9904,60774.0
2020-01-29 11:10:00,46.47,46.52,46.45,46.46,72543.0,42.9904,43.0367,42.9719,42.9812,72543.0
2020-01-29 11:20:00,46.46,46.5,46.42,46.5,43331.0,42.9812,43.0182,42.9442,43.0182,43331.0
2020-01-29 11:30:00,46.49,46.58,46.47,46.52,171611.0,43.0089,43.0922,42.9904,43.0367,171611.0
2020-01-29 11:40:00,46.52,46.63,46.49,46.61,68062.0,43.0367,43.1384,43.0089,43.1199,68062.0
2020-01-29 11:50:00,46.59,46.63,46.56,46.59,64727.0,43.1014,43.1384,43.0737,43.1014,64727.0
2020-01-29 12:00:00,46.59,46.6,46.49,46.49,41299.0,43.1014,43.1107,43.0089,43.0089,41299.0
2020-01-29 12:10:00,46.49,46.54,46.48,46.53,34472.0,43.0089,43.0552,42.9997,43.0459,34472.0
2020-01-29 12:20:00,46.52,46.52,46.47,46.51,23890.0,43.0367,43.0367,42.9904,43.0274,23890.0
2020-01-29 12:30:00,46.51,46.51,46.46,46.48,32189.0,43.0274,43.0274,42.9812,42.9997,32189.0
2020-01-29 12:40:00,46.48,46.51,46.46,46.5,36738.0,42.9997,43.0274,42.9812,43.0182,36738.0
2020-01-29 12:50:00,46.5,46.53,46.45,46.47,29061.0,43.0182,43.0459,42.9719,42.9904,29061.0
2020-01-29 13:00:00,46.48,46.52,46.44,46.47,54795.0,42.9997,43.0367,42.9627,42.9904,54795.0
2020-01-29 13:10:00,46.47,46.52,46.44,46.52,27845.0,42.9904,43.0367,42.9627,43.0367,27845.0
2020-01-29 13:20:00,46.51,46.6,46.5,46.59,33585.0,43.0274,43.1107,43.0182,43.1014,33585.0
2020-01-29 13:30:00,46.6,46.64,46.59,46.61,46048.0,43.1107,43.1477,43.1014,43.1199,46048.0
2020-01-29 13:40:00,46.62,46.63,46.54,46.56,50119.0,43.1292,43.1384,43.0552,43.0737,50119.0
2020-01-29 13:50:00,46.56,46.64,46.5,46.64,45238.0,43.0737,43.1477,43.0182,43.1477,45238.0
2020-01-29 14:00:00,46.65,46.72,46.59,46.66,53420.0,43.1569,43.2217,43.1014,43.1662,53420.0
2020-01-29 14:10:00,46.66,46.71,46.64,46.68,45162.0,43.1662,43.2124,43.1477,43.1847,45162.0
2020-01-29 14:20:00,46.68,46.69,46.58,46.62,67692.0,43.1847,43.1939,43.0922,43.1292,67692.0
2020-01-29 14:30:00,46.62,46.63,46.53,46.56,51967.0,43.1292,43.1384,43.0459,43.0737,51967.0
2020-01-29 14:40:00,46.56,46.59,46.46,46.47,68044.0,43.0737,43.1014,42.9812,42.9904,68044.0
2020-01-29 14:50:00,46.46,46.47,46.32,46.33,93288.0,42.9812,42.9904,42.8516,42.8609,93288.0
2020-01-29 15:00:00,46.33,46.34,46.2,46.22,97544.0,42.8609,42.8702,42.7406,42.7591,97544.0
2020-01-29 15:10:00,46.23,46.24,46.09,46.12,135610.0,42.7684,42.7776,42.6389,42.6666,135610.0
2020-01-29 15:20:00,46.12,46.19,46.02,46.18,155029.0,42.6666,42.7314,42.5741,42.7221,155029.0
2020-01-29 15:30:00,46.18,46.18,46.04,46.06,196530.0,42.7221,42.7221,42.5926,42.6111,196530.0
2020-01-29 15:40:00,46.06,46.06,45.99,46.02,234194.0,42.6111,42.6111,42.5464,42.5741,234194.0
2020-01-29 15:50:00,46.02,46.03,45.89,45.94,637899.0,42.5741,42.5834,42.4538,42.5001,637899.0
2020-01-30 09:30:00,45.4,46.27,45.39,46.1,357295.0,42.0005,42.8054,41.9913,42.6481,357295.0
2020-01-30 09:40:00,46.11,46.22,45.99,46.22,195648.0,42.6574,42.7591,42.5464,42.7591,195648.0
2020-01-30 09:50:00,46.21,46.29,46.11,46.18,555409.0,42.7499,42.8239,42.6574,42.7221,555409.0
2020-01-30 10:00:00,46.18,46.28,46.07,46.28,262808.0,42.7221,42.8146,42.6204,42.8146,262808.0
2020-01-30 10:10:00,46.27,46.33,46.18,46.22,191406.0,42.8054,42.8609,42.7221,42.7591,191406.0
2020-01-30 10:20:00,46.23,46.25,46.18,46.21,156167.0,42.7684,42.7869,42.7221,42.7499,156167.0
2020-01-30 10:30:00,46.2,46.23,46.07,46.09,237833.0,42.7406,42.7684,42.6204,42.6389,237833.0
2020-01-30 10:40:00,46.08,46.14,45.95,46.06,279530.0,42.6296,42.6851,42.5094,42.6111,279530.0
2020-01-30 10:50:00,46.06,46.09,45.92,46.04,189291.0,42.6111,42.6389,42.4816,42.5926,189291.0
2020-01-30 11:00:00,46.03,46.15,46.0,46.07,166740.0,42.5834,42.6944,42.5556,42.6204,166740.0
2020-01-30 11:10:00,46.06,46.2,46.06,46.2,85968.0,42.6111,42.7406,42.6111,42.7406,85968.0
2020-01-30 11:20:00,46.19,46.3,46.17,46.28,162495.0,42.7314,42.8331,42.7129,42.8146,162495.0
2020-01-30 11:30:00,46.28,46.36,46.23,46.33,92010.0,42.8146,42.8887,42.7684,42.8609,92010.0
2020-01-30 11:40:00,46.34,46.42,46.31,46.35,80948.0,42.8702,42.9442,42.8424,42.8794,80948.0
2020-01-30 11:50:00,46.36,46.45,46.35,46.4,157677.0,42.8887,42.9719,42.8794,42.9257,157677.0
2020-01-30 12:00:00,46.4,46.52,46.39,46.43,345098.0,42.9257,43.0367,42.9164,42.9534,345098.0
2020-01-30 12:10:00,46.44,46.6,46.41,46.59,169964.0,42.9627,43.1107,42.9349,43.1014,169964.0
2020-01-30 12:20:00,46.59,46.63,46.47,46.47,124238.0,43.1014,43.1384,42.9904,42.9904,124238.0
2020-01-30 12:30:00,46.48,46.58,46.44,46.49,572250.0,42.9997,43.0922,42.9627,43.0089,572250.0
2020-01-30 12:40:00,46.5,46.63,46.48,46.62,309571.0,43.0182,43.1384,42.9997,43.1292,309571.0
2020-01-30 12:50:00,46.63,46.72,46.59,46.71,201258.0,43.1384,43.2217,43.1014,43.2124,201258.0
2020-01-30 13:00:00,46.71,46.74,46.57,46.61,165286.0,43.2124,43.2402,43.0829,43.1199,165286.0
2020-01-30 13:10:00,46.61,46.69,46.57,46.58,123139.0,43.1199,43.1939,43.0829,43.0922,123139.0
2020-01-30 13:20:00,46.58,46.71,46.54,46.71,95463.0,43.0922,43.2124,43.0552,43.2124,95463.0
2020-01-30 13:30:00,46.7,46.73,46.64,46.68,114131.0,43.2032,43.2309,43.1477,43.1847,114131.0
2020-01-30 13:40:00,46.67,46.69,46.61,46.61,59090.0,43.1754,43.1939,43.1199,43.1199,59090.0
2020-01-30 13:50:00,46.61,46.66,46.57,46.63,72374.0,43.1199,43.1662,43.0829,43.1384,72374.0
2020-01-30 14:00:00,46.64,46.73,46.63,46.71,136579.0,43.1477,43.2309,43.1384,43.2124,136579.0
2020-01-30 14:10:00,46.71,46.73,46.69,46.73,99083.0,43.2124,43.2309,43.1939,43.2309,99083.0
2020-01-30 14:20:00,46.73,46.74,46.67,46.69,88310.0,43.2309,43.2402,43.1754,43.1939,88310.0
2020-01-30 14:30:00,46.69,46.72,46.65,46.71,81850.0,43.1939,43.2217,43.1569,43.2124,81850.0
2020-01-30 14:40:00,46.7,46.99,46.7,46.94,197806.0,43.2032,43.4715,43.2032,43.4252,197806.0
2020-01-30 14:50:00,46.95,47.1,46.86,47.07,188226.0,43.4345,43.5732,43.3512,43.5455,188226.0
2020-01-30 15:00:00,47.07,47.21,47.07,47.09,144427.0,43.5455,43.675,43.5455,43.564,144427.0
2020-01-30 15:10:00,47.08,47.2,47.0,47.16,212541.0,43.5547,43.6658,43.4807,43.6288,212541.0
2020-01-30 15:20:00,47.16,47.24,47.15,47.18,126378.0,43.6288,43.7028,43.6195,43.6473,126378.0
2020-01-30 15:30:00,47.18,47.21,47.1,47.15,155135.0,43.6473,43.675,43.5732,43.6195,155135.0
2020-01-30 15:40:00,47.15,47.32,47.12,47.3,326744.0,43.6195,43.7768,43.5917,43.7583,326744.0
2020-01-30 15:50:00,47.3,47.33,47.14,47.19,1159408.0,43.7583,43.786,43.6102,43.6565,1159408.0
2020-01-31 09:30:00,46.63,46.83,46.48,46.7,203008.0,43.1384,43.3235,42.9997,43.2032,203008.0
2020-01-31 09:40:00,46.71,46.71,46.51,46.63,180594.0,43.2124,43.2124,43.0274,43.1384,180594.0
2020-01-31 09:50:00,46.63,46.71,46.54,46.59,210120.0,43.1384,43.2124,43.0552,43.1014,210120.0
2020-01-31 10:00:00,46.58,46.59,46.29,46.3,158050.0,43.0922,43.1014,42.8239,42.8331,158050.0
2020-01-31 10:10:00,46.29,46.4,46.26,46.34,173049.0,42.8239,42.9257,42.7961,42.8702,173049.0
2020-01-31 10:20:00,46.33,46.34,46.19,46.22,281720.0,42.8609,42.8702,42.7314,42.7591,281720.0
2020-01-31 10:30:00,46.23,46.31,46.06,46.11,193039.0,42.7684,42.8424,42.6111,42.6574,193039.0
2020-01-31 10:40:00,46.11,46.14,46.01,46.01,198452.0,42.6574,42.6851,42.5649,42.5649,198452.0
2020-01-31 10:50:00,46.01,46.04,45.91,45.95,127668.0,42.5649,42.5926,42.4723,42.5094,127668.0
2020-01-31 11:00:00,45.95,45.96,45.83,45.84,196100.0,42.5094,42.5186,42.3983,42.4076,196100.0
2020-01-31 11:10:00,45.84,45.92,45.71,45.85,127993.0,42.4076,42.4816,42.2873,42.4168,127993.0
2020-01-31 11:20:00,45.85,45.9,45.79,45.8,116675.0,42.4168,42.4631,42.3613,42.3706,116675.0
2020-01-31 11:30:00,45.8,45.85,45.66,45.73,118650.0,42.3706,42.4168,42.2411,42.3058,118650.0
2020-01-31 11:40:00,45.73,45.95,45.73,45.88,80814.0,42.3058,42.5094,42.3058,42.4446,80814.0
2020-01-31 11:50:00,45.88,46.05,45.83,46.03,278594.0,42.4446,42.6019,42.3983,42.5834,278594.0
2020-01-31 12:00:00,46.02,46.08,45.89,45.9,85539.0,42.5741,42.6296,42.4538,42.4631,85539.0
2020-01-31 12:10:00,45.9,45.94,45.8,45.84,90868.0,42.4631,42.5001,42.3706,42.4076,90868.0
2020-01-31 12:20:00,45.85,45.87,45.76,45.87,109415.0,42.4168,42.4353,42.3336,42.4353,109415.0
2020-01-31 12:30:00,45.87,45.87,45.63,45.64,153187.0,42.4353,42.4353,42.2133,42.2226,153187.0
2020-01-31 12:40:00,45.64,45.73,45.53,45.56,121629.0,42.2226,42.3058,42.1208,42.1486,121629.0
2020-01-31 12:50:00,45.56,45.72,45.48,45.68,157541.0,42.1486,42.2966,42.0745,42.2596,157541.0
2020-01-31 13:00:00,45.68,45.8,45.68,45.73,102258.0,42.2596,42.3706,42.2596,42.3058,102258.0
2020-01-31 13:10:00,45.73,45.78,45.7,45.73,55700.0,42.3058,42.3521,42.2781,42.3058,55700.0
2020-01-31 13:20:00,45.72,45.86,45.7,45.82,116313.0,42.2966,42.4261,42.2781,42.3891,116313.0
2020-01-31 13:30:00,45.82,45.84,45.73,45.8,66587.0,42.3891,42.4076,42.3058,42.3706,66587.0
2020-01-31 13:40:00,45.8,45.86,45.77,45.86,78653.0,42.3706,42.4261,42.3428,42.4261,78653.0
2020-01-31 13:50:00,45.85,45.88,45.73,45.87,84508.0,42.4168,42.4446,42.3058,42.4353,84508.0
2020-01-31 14:00:00,45.88,45.98,45.87,45.96,129544.0,42.4446,42.5371,42.4353,42.5186,129544.0
2020-01-31 14:10:00,45.96,45.97,45.8,45.82,121689.0,42.5186,42.5279,42.3706,42.3891,121689.0
2020-01-31 14:20:00,45.82,45.82,45.65,45.74,158279.0,42.3891,42.3891,42.2318,42.3151,158279.0
2020-01-31 14:30:00,45.74,45.9,45.72,45.89,117131.0,42.3151,42.4631,42.2966,42.4538,117131.0
2020-01-31 14:40:00,45.89,45.91,45.79,45.8,87542.0,42.4538,42.4723,42.3613,42.3706,87542.0
2020-01-31 14:50:00,45.81,45.9,45.77,45.8,141985.0,42.3798,42.4631,42.3428,42.3706,141985.0
2020-01-31 15:00:00,45.81,45.85,45.72,45.74,95619.0,42.3798,42.4168,42.2966,42.3151,95619.0
2020-01-31 15:10:00,45.75,45.76,45.64,45.67,164151.0,42.3243,42.3336,42.2226,42.2503,164151.0
2020-01-31 15:20:00,45.67,45.71,45.6,45.63,346076.0,42.2503,42.2873,42.1856,42.2133,346076.0
2020-01-31 15:30:00,45.62,45.7,45.58,45.6,187684.0,42.2041,42.2781,42.1671,42.1856,187684.0
2020-01-31 15:40:00,45.6,45.7,45.49,45.56,387059.0,42.1856,42.2781,42.0838,42.1486,387059.0
2020-01-31 15:50:00,45.56,45.62,45.47,45.53,1131667.0,42.1486,42.2041,42.0653,42.1208,1131667.0
2020-02-03 09:30:00,45.86,46.35,45.58,46.29,461870.0,42.4261,42.8794,42.1671,42.8239,461870.0
2020-02-03 09:40:00,46.32,46.83,46.31,46.76,559980.0,42.8516,43.3235,42.8424,43.2587,559980.0
2020-02-03 09:50:00,46.77,46.78,46.52,46.65,309057.0,43.268,43.2772,43.0367,43.1569,309057.0
2020-02-03 10:00:00,46.65,46.91,46.53,46.58,276838.0,43.1569,43.3975,43.0459,43.0922,276838.0
2020-02-03 10:10:00,46.58,46.65,46.44,46.52,135825.0,43.0922,43.1569,42.9627,43.0367,135825.0
2020-02-03 10:20:00,46.51,46.58,46.48,46.55,148682.0,43.0274,43.0922,42.9997,43.0644,148682.0
2020-02-03 10:30:00,46.55,46.57,46.39,46.4,105649.0,43.0644,43.0829,42.9164,42.9257,105649.0
2020-02-03 10:40:00,46.4,46.42,46.2,46.2,276753.0,42.9257,42.9442,42.7406,42.7406,276753.0
2020-02-03 10:50:00,46.2,46.26,46.08,46.13,166831.0,42.7406,42.7961,42.6296,42.6759,166831.0
2020-02-03 11:00:00,46.14,46.24,46.12,46.21,297819.0,42.6851,42.7776,42.6666,42.7499,297819.0
2020-02-03 11:10:00,46.21,46.21,45.92,46.0,132458.0,42.7499,42.7499,42.4816,42.5556,132458.0
2020-02-03 11:20:00,46.0,46.02,45.9,45.9,118869.0,42.5556,42.5741,42.4631,42.4631,118869.0
2020-02-03 11:30:00,45.9,45.93,45.76,45.78,147913.0,42.4631,42.4909,42.3336,42.3521,147913.0
2020-02-03 11:40:00,45.78,45.8,45.65,45.69,152324.0,42.3521,42.3706,42.2318,42.2688,152324.0
2020-02-03 11:50:00,45.69,45.85,45.62,45.84,115331.0,42.2688,42.4168,42.2041,42.4076,115331.0
2020-02-03 12:00:00,45.83,45.86,45.71,45.73,99371.0,42.3983,42.4261,42.2873,42.3058,99371.0
2020-02-03 12:10:00,45.73,45.92,45.71,45.92,77582.0,42.3058,42.4816,42.2873,42.4816,77582.0
2020-02-03 12:20:00,45.92,45.97,45.91,45.93,46148.0,42.4816,42.5279,42.4723,42.4909,46148.0
2020-02-03 12:30:00,45.93,45.97,45.9,45.97,87820.0,42.4909,42.5279,42.4631,42.5279,87820.0
2020-02-03 12:40:00,45.97,45.99,45.84,45.85,78570.0,42.5279,42.5464,42.4076,42.4168,78570.0
2020-02-03 12:50:00,45.86,45.99,45.84,45.96,71260.0,42.4261,42.5464,42.4076,42.5186,71260.0
2020-02-03 13:00:00,45.96,46.01,45.89,45.9,95206.0,42.5186,42.5649,42.4538,42.4631,95206.0
2020-02-03 13:10:00,45.88,45.89,45.79,45.85,57947.0,42.4446,42.4538,42.3613,42.4168,57947.0
2020-02-03 13:20:00,45.84,45.9,45.83,45.84,55742.0,42.4076,42.4631,42.3983,42.4076,55742.0
2020-02-03 13:30:00,45.84,45.85,45.74,45.84,130390.0,42.4076,42.4168,42.3151,42.4076,130390.0
2020-02-03 13:40:00,45.84,45.84,45.73,45.77,68659.0,42.4076,42.4076,42.3058,42.3428,68659.0
2020-02-03 13:50:00,45.77,45.79,45.72,45.78,70050.0,42.3428,42.3613,42.2966,42.3521,70050.0
2020-02-03 14:00:00,45.78,45.78,45.7,45.75,84359.0,42.3521,42.3521,42.2781,42.3243,84359.0
2020-02-03 14:10:00,45.74,45.81,45.7,45.8,97934.0,42.3151,42.3798,42.2781,42.3706,97934.0
2020-02-03 14:20:00,45.81,45.86,45.8,45.83,136071.0,42.3798,42.4261,42.3706,42.3983,136071.0
2020-02-03 14:30:00,45.83,45.88,45.76,45.83,92981.0,42.3983,42.4446,42.3336,42.3983,92981.0
2020-02-03 14:40:00,45.84,45.93,45.82,45.91,118753.0,42.4076,42.4909,42.3891,42.4723,118753.0
2020-02-03 14:50:00,45.91,45.98,45.87,45.95,137026.0,42.4723,42.5371,42.4353,42.5094,137026.0
2020-02-03 15:00:00,45.96,46.05,45.96,46.0,222666.0,42.5186,42.6019,42.5186,42.5556,222666.0
2020-02-03 15:10:00,46.0,46.0,45.89,45.98,185420.0,42.5556,42.5556,42.4538,42.5371,185420.0
2020-02-03 15:20:00,45.98,46.01,45.91,45.97,166667.0,42.5371,42.5649,42.4723,42.5279,166667.0
2020-02-03 15:30:00,45.97,45.97,45.88,45.88,269525.0,42.5279,42.5279,42.4446,42.4446,269525.0
2020-02-03 15:40:00,45.87,45.92,45.74,45.75,308745.0,42.4353,42.4816,42.3151,42.3243,308745.0
2020-02-03 15:50:00,45.75,45.75,45.63,45.68,692303.0,42.3243,42.3243,42.2133,42.2596,692303.0
2020-02-04 09:30:00,46.66,47.28,46.5,47.06,509770.0,43.1662,43.7398,43.0182,43.5362,509770.0
2020-02-04 09:40:00,47.07,47.25,47.05,47.2,393145.0,43.5455,43.712,43.527,43.6658,393145.0
2020-02-04 09:50:00,47.2,47.21,47.04,47.14,228680.0,43.6658,43.675,43.5177,43.6102,228680.0
2020-02-04 10:00:00,47.15,47.17,47.02,47.16,242248.0,43.6195,43.638,43.4992,43.6288,242248.0
2020-02-04 10:10:00,47.16,47.19,47.09,47.19,197829.0,43.6288,43.6565,43.564,43.6565,197829.0
2020-02-04 10:20:00,47.19,47.38,47.13,47.37,211451.0,43.6565,43.8323,43.601,43.823,211451.0
2020-02-04 10:30:00,47.37,47.55,47.32,47.51,280738.0,43.823,43.9895,43.7768,43.9525,280738.0
2020-02-04 10:40:00,47.51,47.6,47.5,47.57,202722.0,43.9525,44.0358,43.9433,44.0081,202722.0
2020-02-04 10:50:00,47.55,47.61,47.5,47.58,197956.0,43.9895,44.0451,43.9433,44.0173,197956.0
2020-02-04 11:00:00,47.58,47.66,47.55,47.63,187902.0,44.0173,44.0913,43.9895,44.0636,187902.0
2020-02-04 11:10:00,47.64,47.71,47.59,47.67,160690.0,44.0728,44.1376,44.0266,44.1006,160690.0
2020-02-04 11:20:00,47.67,47.79,47.67,47.73,225997.0,44.1006,44.2116,44.1006,44.1561,225997.0
2020-02-04 11:30:00,47.73,47.73,47.59,47.6,158268.0,44.1561,44.1561,44.0266,44.0358,158268.0
2020-02-04 11:40:00,47.61,47.63,47.52,47.6,115095.0,44.0451,44.0636,43.9618,44.0358,115095.0
2020-02-04 11:50:00,47.6,47.63,47.48,47.57,128670.0,44.0358,44.0636,43.9248,44.0081,128670.0
2020-02-04 12:00:00,47.57,47.65,47.52,47.63,117884.0,44.0081,44.0821,43.9618,44.0636,117884.0
2020-02-04 12:10:00,47.63,47.65,47.53,47.61,147762.0,44.0636,44.0821,43.971,44.0451,147762.0
2020-02-04 12:20:00,47.6,47.78,47.59,47.77,202686.0,44.0358,44.2023,44.0266,44.1931,202686.0
2020-02-04 12:30:00,47.77,47.87,47.74,47.86,210597.0,44.1931,44.2856,44.1653,44.2763,210597.0
2020-02-04 12:40:00,47.85,47.86,47.79,47.84,125018.0,44.2671,44.2763,44.2116,44.2578,125018.0
2020-02-04 12:50:00,47.84,47.92,47.84,47.89,135124.0,44.2578,44.3318,44.2578,44.3041,135124.0
2020-02-04 13:00:00,47.9,47.96,47.88,47.93,98885.0,44.3133,44.3688,44.2948,44.3411,98885.0
2020-02-04 13:10:00,47.92,47.98,47.78,47.78,132644.0,44.3318,44.3874,44.2023,44.2023,132644.0
2020-02-04 13:20:00,47.79,47.8,47.7,47.74,82158.0,44.2116,44.2208,44.1283,44.1653,82158.0
2020-02-04 13:30:00,47.73,47.76,47.69,47.69,101969.0,44.1561,44.1838,44.1191,44.1191,101969.0
2020-02-04 13:40:00,47.69,47.72,47.63,47.7,111081.0,44.1191,44.1468,44.0636,44.1283,111081.0
2020-02-04 13:50:00,47.69,47.74,47.68,47.71,66217.0,44.1191,44.1653,44.1098,44.1376,66217.0
2020-02-04 14:00:00,47.71,47.76,47.68,47.73,129038.0,44.1376,44.1838,44.1098,44.1561,129038.0
2020-02-04 14:10:00,47.73,47.82,47.73,47.76,193214.0,44.1561,44.2393,44.1561,44.1838,193214.0
2020-02-04 14:20:00,47.75,47.76,47.65,47.66,98102.0,44.1746,44.1838,44.0821,44.0913,98102.0
2020-02-04 14:30:00,47.66,47.69,47.59,47.59,148162.0,44.0913,44.1191,44.0266,44.0266,148162.0
2020-02-04 14:40:00,47.59,47.68,47.57,47.66,134446.0,44.0266,44.1098,44.0081,44.0913,134446.0
2020-02-04 14:50:00,47.65,47.67,47.53,47.58,122915.0,44.0821,44.1006,43.971,44.0173,122915.0
2020-02-04 15:00:00,47.59,47.59,47.22,47.25,405706.0,44.0266,44.0266,43.6843,43.712,405706.0
2020-02-04 15:10:00,47.25,47.32,47.12,47.19,551959.0,43.712,43.7768,43.5917,43.6565,551959.0
2020-02-04 15:20:00,47.18,47.44,47.15,47.37,418917.0,43.6473,43.8878,43.6195,43.823,418917.0
2020-02-04 15:30:00,47.37,47.46,47.37,47.39,194112.0,43.823,43.9063,43.823,43.8415,194112.0
2020-02-04 15:40:00,47.38,47.39,47.3,47.31,190394.0,43.8323,43.8415,43.7583,43.7675,190394.0
2020-02-04 15:50:00,47.31,47.32,47.06,47.11,637222.0,43.7675,43.7768,43.5362,43.5825,637222.0
2020-02-05 09:30:00,47.84,48.08,47.74,47.85,360883.0,44.2578,44.4799,44.1653,44.2671,360883.0
2020-02-05 09:40:00,47.84,47.94,47.74,47.8,215062.0,44.2578,44.3503,44.1653,44.2208,215062.0
2020-02-05 09:50:00,47.8,48.05,47.72,48.04,207276.0,44.2208,44.4521,44.1468,44.4429,207276.0
2020-02-05 10:00:00,48.03,48.21,47.99,48.03,162802.0,44.4336,44.6001,44.3966,44.4336,162802.0
2020-02-05 10:10:00,48.03,48.05,47.79,47.8,141281.0,44.4336,44.4521,44.2116,44.2208,141281.0
2020-02-05 10:20:00,47.8,47.87,47.6,47.68,135837.0,44.2208,44.2856,44.0358,44.1098,135837.0
2020-02-05 10:30:00,47.67,47.79,47.56,47.59,226868.0,44.1006,44.2116,43.9988,44.0266,226868.0
2020-02-05 10:40:00,47.58,47.64,47.49,47.6,140266.0,44.0173,44.0728,43.934,44.0358,140266.0
2020-02-05 10:50:00,47.59,47.71,47.58,47.67,124244.0,44.0266,44.1376,44.0173,44.1006,124244.0
2020-02-05 11:00:00,47.67,47.69,47.52,47.64,97704.0,44.1006,44.1191,43.9618,44.0728,97704.0
2020-02-05 11:10:00,47.65,47.73,47.62,47.65,130427.0,44.0821,44.1561,44.0543,44.0821,130427.0
2020-02-05 11:20:00,47.64,47.76,47.62,47.76,164246.0,44.0728,44.1838,44.0543,44.1838,164246.0
2020-02-05 11:30:00,47.76,47.77,47.62,47.71,145115.0,44.1838,44.1931,44.0543,44.1376,145115.0
2020-02-05 11:40:00,47.7,47.79,47.63,47.78,82109.0,44.1283,44.2116,44.0636,44.2023,82109.0
2020-02-05 11:50:00,47.79,47.92,47.78,47.9,144222.0,44.2116,44.3318,44.2023,44.3133,144222.0
2020-02-05 12:00:00,47.9,47.93,47.84,47.91,108028.0,44.3133,44.3411,44.2578,44.3226,108028.0
2020-02-05 12:10:00,47.9,47.94,47.85,47.93,89506.0,44.3133,44.3503,44.2671,44.3411,89506.0
2020-02-05 12:20:00,47.92,48.01,47.89,47.91,80057.0,44.3318,44.4151,44.3041,44.3226,80057.0
2020-02-05 12:30:00,47.91,48.0,47.9,47.97,83185.0,44.3226,44.4059,44.3133,44.3781,83185.0
2020-02-05 12:40:00,47.96,47.99,47.88,47.91,96825.0,44.3688,44.3966,44.2948,44.3226,96825.0
2020-02-05 12:50:00,47.91,47.94,47.85,47.87,113977.0,44.3226,44.3503,44.2671,44.2856,113977.0
2020-02-05 13:00:00,47.87,47.89,47.79,47.81,86837.0,44.2856,44.3041,44.2116,44.2301,86837.0
2020-02-05 13:10:00,47.81,47.93,47.8,47.93,78437.0,44.2301,44.3411,44.2208,44.3411,78437.0
2020-02-05 13:20:00,47.93,47.98,47.89,47.91,55426.0,44.3411,44.3874,44.3041,44.3226,55426.0
2020-02-05 13:30:00,47.91,47.94,47.89,47.91,61372.0,44.3226,44.3503,44.3041,44.3226,61372.0
2020-02-05 13:40:00,47.91,47.98,47.88,47.94,67325.0,44.3226,44.3874,44.2948,44.3503,67325.0
2020-02-05 13:50:00,47.94,48.05,47.93,48.03,292268.0,44.3503,44.4521,44.3411,44.4336,292268.0
2020-02-05 14:00:00,48.02,48.07,48.0,48.03,139964.0,44.4244,44.4706,44.4059,44.4336,139964.0
2020-02-05 14:10:00,48.03,48.13,48.01,48.11,146772.0,44.4336,44.5261,44.4151,44.5076,146772.0
2020-02-05 14:20:00,48.11,48.13,48.04,48.05,112055.0,44.5076,44.5261,44.4429,44.4521,112055.0
2020-02-05 14:30:00,48.05,48.07,48.01,48.06,127502.0,44.4521,44.4706,44.4151,44.4614,127502.0
2020-02-05 14:40:00,48.05,48.09,48.01,48.02,96136.0,44.4521,44.4891,44.4151,44.4244,96136.0
2020-02-05 14:50:00,48.02,48.09,48.02,48.05,140068.0,44.4244,44.4891,44.4244,44.4521,140068.0
2020-02-05 15:00:00,48.06,48.14,48.04,48.12,210675.0,44.4614,44.5354,44.4429,44.5169,210675.0
2020-02-05 15:10:00,48.12,48.19,48.08,48.18,206285.0,44.5169,44.5816,44.4799,44.5724,206285.0
2020-02-05 15:20:00,48.18,48.28,48.17,48.22,389377.0,44.5724,44.6649,44.5631,44.6094,389377.0
2020-02-05 15:30:00,48.21,48.25,48.11,48.16,369615.0,44.6001,44.6371,44.5076,44.5539,369615.0
2020-02-05 15:40:00,48.16,48.28,48.14,48.25,404313.0,44.5539,44.6649,44.5354,44.6371,404313.0
2020-02-05 15:50:00,48.24,48.35,48.18,48.28,1115731.0,44.6279,44.7296,44.5724,44.6649,1115731.0
2020-02-06 09:30:00,48.64,48.78,48.24,48.4,326691.0,44.9979,45.1274,44.6279,44.7759,326691.0
2020-02-06 09:40:00,48.4,48.42,47.82,47.84,345875.0,44.7759,44.7944,44.2393,44.2578,345875.0
2020-02-06 09:50:00,47.84,47.92,47.68,47.9,212848.0,44.2578,44.3318,44.1098,44.3133,212848.0
2020-02-06 10:00:00,47.9,47.97,47.74,47.74,190305.0,44.3133,44.3781,44.1653,44.1653,190305.0
2020-02-06 10:10:00,47.73,47.83,47.55,47.65,165204.0,44.1561,44.2486,43.9895,44.0821,165204.0
2020-02-06 10:20:00,47.65,47.9,47.65,47.85,140818.0,44.0821,44.3133,44.0821,44.2671,140818.0
2020-02-06 10:30:00,47.85,47.88,47.75,47.75,229627.0,44.2671,44.2948,44.1746,44.1746,229627.0
2020-02-06 10:40:00,47.75,47.78,47.57,47.57,351227.0,44.1746,44.2023,44.0081,44.0081,351227.0
2020-02-06 10:50:00,47.58,47.64,47.37,47.46,155658.0,44.0173,44.0728,43.823,43.9063,155658.0
2020-02-06 11:00:00,47.45,47.48,47.32,47.43,194132.0,43.897,43.9248,43.7768,43.8785,194132.0
2020-02-06 11:10:00,47.44,47.51,47.32,47.37,179904.0,43.8878,43.9525,43.7768,43.823,179904.0
2020-02-06 11:20:00,47.36,47.5,47.33,47.46,159880.0,43.8138,43.9433,43.786,43.9063,159880.0
2020-02-06 11:30:00,47.46,47.53,47.42,47.51,113430.0,43.9063,43.971,43.8693,43.9525,113430.0
2020-02-06 11:40:00,47.51,47.57,47.49,47.53,150782.0,43.9525,44.0081,43.934,43.971,150782.0
2020-02-06 11:50:00,47.53,47.56,47.41,47.43,132787.0,43.971,43.9988,43.86,43.8785,132787.0
2020-02-06 12:00:00,47.43,47.56,47.43,47.51,73439.0,43.8785,43.9988,43.8785,43.9525,73439.0
2020-02-06 12:10:00,47.52,47.54,47.47,47.54,69098.0,43.9618,43.9803,43.9155,43.9803,69098.0
2020-02-06 12:20:00,47.54,47.63,47.54,47.63,58746.0,43.9803,44.0636,43.9803,44.0636,58746.0
2020-02-06 12:30:00,47.63,47.72,47.63,47.69,159352.0,44.0636,44.1468,44.0636,44.1191,159352.0
2020-02-06 12:40:00,47.7,47.72,47.6,47.63,95691.0,44.1283,44.1468,44.0358,44.0636,95691.0
2020-02-06 12:50:00,47.63,47.67,47.6,47.62,84285.0,44.0636,44.1006,44.0358,44.0543,84285.0
2020-02-06 13:00:00,47.61,47.65,47.57,47.58,41169.0,44.0451,44.0821,44.0081,44.0173,41169.0
2020-02-06 13:10:00,47.58,47.6,47.54,47.58,61085.0,44.0173,44.0358,43.9803,44.0173,61085.0
2020-02-06 13:20:00,47.58,47.59,47.49,47.49,87334.0,44.0173,44.0266,43.934,43.934,87334.0
2020-02-06 13:30:00,47.49,47.5,47.42,47.43,92024.0,43.934,43.9433,43.8693,43.8785,92024.0
2020-02-06 13:40:00,47.42,47.46,47.37,47.45,73972.0,43.8693,43.9063,43.823,43.897,73972.0
2020-02-06 13:50:00,47.46,47.53,47.45,47.53,76346.0,43.9063,43.971,43.897,43.971,76346.0
2020-02-06 14:00:00,47.52,47.6,47.51,47.59,49332.0,43.9618,44.0358,43.9525,44.0266,49332.0
2020-02-06 14:10:00,47.6,47.68,47.58,47.68,202321.0,44.0358,44.1098,44.0173,44.1098,202321.0
2020-02-06 14:20:00,47.68,47.71,47.62,47.71,136092.0,44.1098,44.1376,44.0543,44.1376,136092.0
2020-02-06 14:30:00,47.71,47.75,47.69,47.71,178923.0,44.1376,44.1746,44.1191,44.1376,178923.0
2020-02-06 14:40:00,47.71,47.71,47.64,47.66,177119.0,44.1376,44.1376,44.0728,44.0913,177119.0
2020-02-06 14:50:00,47.67,47.72,47.66,47.67,223645.0,44.1006,44.1468,44.0913,44.1006,223645.0
2020-02-06 15:00:00,47.67,47.74,47.66,47.74,75346.0,44.1006,44.1653,44.0913,44.1653,75346.0
2020-02-06 15:10:00,47.75,47.75,47.58,47.65,156259.0,44.1746,44.1746,44.0173,44.0821,156259.0
2020-02-06 15:20:00,47.65,47.67,47.6,47.66,90523.0,44.0821,44.1006,44.0358,44.0913,90523.0
2020-02-06 15:30:00,47.66,47.86,47.66,47.82,172399.0,44.0913,44.2763,44.0913,44.2393,172399.0
2020-02-06 15:40:00,47.82,47.88,47.79,47.8,269325.0,44.2393,44.2948,44.2116,44.2208,269325.0
2020-02-06 15:50:00,47.8,47.85,47.71,47.84,659805.0,44.2208,44.2671,44.1376,44.2578,659805.0
2020-02-07 09:30:00,47.1,47.58,47.09,47.46,331714.0,43.5732,44.0173,43.564,43.9063,331714.0
2020-02-07 09:40:00,47.46,47.55,47.41,47.52,54005.0,43.9063,43.9895,43.86,43.9618,54005.0
2020-02-07 09:50:00,47.52,47.56,47.35,47.4,118527.0,43.9618,43.9988,43.8045,43.8508,118527.0
2020-02-07 10:00:00,47.41,47.42,47.21,47.31,111942.0,43.86,43.8693,43.675,43.7675,111942.0
2020-02-07 10:10:00,47.33,47.59,47.3,47.51,203043.0,43.786,44.0266,43.7583,43.9525,203043.0
2020-02-07 10:20:00,47.51,47.54,47.33,47.35,156794.0,43.9525,43.9803,43.786,43.8045,156794.0
2020-02-07 10:30:00,47.36,47.38,47.31,47.34,39752.0,43.8138,43.8323,43.7675,43.7953,39752.0
2020-02-07 10:40:00,47.34,47.47,47.34,47.45,62114.0,43.7953,43.9155,43.7953,43.897,62114.0
2020-02-07 10:50:00,47.46,47.47,47.37,47.37,75522.0,43.9063,43.9155,43.823,43.823,75522.0
2020-02-07 11:00:00,47.36,47.42,47.29,47.37,84045.0,43.8138,43.8693,43.749,43.823,84045.0
2020-02-07 11:10:00,47.36,47.43,47.36,47.4,49566.0,43.8138,43.8785,43.8138,43.8508,49566.0
2020-02-07 11:20:00,47.41,47.51,47.4,47.46,79214.0,43.86,43.9525,43.8508,43.9063,79214.0
2020-02-07 11:30:00,47.46,47.51,47.37,47.37,106058.0,43.9063,43.9525,43.823,43.823,106058.0
2020-02-07 11:40:00,47.38,47.38,47.22,47.3,74170.0,43.8323,43.8323,43.6843,43.7583,74170.0
2020-02-07 11:50:00,47.3,47.34,47.26,47.28,41775.0,43.7583,43.7953,43.7213,43.7398,41775.0
2020-02-07 12:00:00,47.27,47.35,47.24,47.33,47917.0,43.7305,43.8045,43.7028,43.786,47917.0
2020-02-07 12:10:00,47.33,47.34,47.23,47.23,79417.0,43.786,43.7953,43.6935,43.6935,79417.0
2020-02-07 12:20:00,47.24,47.27,47.19,47.21,48684.0,43.7028,43.7305,43.6565,43.675,48684.0
2020-02-07 12:30:00,47.2,47.21,47.08,47.15,82465.0,43.6658,43.675,43.5547,43.6195,82465.0
2020-02-07 12:40:00,47.15,47.2,47.09,47.1,56010.0,43.6195,43.6658,43.564,43.5732,56010.0
2020-02-07 12:50:00,47.09,47.14,47.04,47.13,110610.0,43.564,43.6102,43.5177,43.601,110610.0
2020-02-07 13:00:00,47.13,47.18,47.13,47.16,47643.0,43.601,43.6473,43.601,43.6288,47643.0
2020-02-07 13:10:00,47.16,47.16,47.06,47.09,97680.0,43.6288,43.6288,43.5362,43.564,97680.0
2020-02-07 13:20:00,47.09,47.1,47.06,47.08,40950.0,43.564,43.5732,43.5362,43.5547,40950.0
2020-02-07 13:30:00,47.09,47.13,47.0,47.0,176202.0,43.564,43.601,43.4807,43.4807,176202.0
2020-02-07 13:40:00,47.0,47.03,46.96,46.96,169828.0,43.4807,43.5085,43.4437,43.4437,169828.0
2020-02-07 13:50:00,46.96,47.01,46.92,46.97,108805.0,43.4437,43.49,43.4067,43.453,108805.0
2020-02-07 14:00:00,46.97,47.0,46.93,47.0,97409.0,43.453,43.4807,43.416,43.4807,97409.0
2020-02-07 14:10:00,47.0,47.02,46.95,47.0,160488.0,43.4807,43.4992,43.4345,43.4807,160488.0
2020-02-07 14:20:00,47.0,47.03,46.97,47.02,68959.0,43.4807,43.5085,43.453,43.4992,68959.0
2020-02-07 14:30:00,47.02,47.18,47.01,47.11,117925.0,43.4992,43.6473,43.49,43.5825,117925.0
2020-02-07 14:40:00,47.12,47.15,47.09,47.1,72845.0,43.5917,43.6195,43.564,43.5732,72845.0
2020-02-07 14:50:00,47.11,47.19,47.09,47.17,44583.0,43.5825,43.6565,43.564,43.638,44583.0
2020-02-07 15:00:00,47.17,47.22,47.15,47.17,40108.0,43.638,43.6843,43.6195,43.638,40108.0
2020-02-07 15:10:00,47.18,47.2,47.13,47.19,48376.0,43.6473,43.6658,43.601,43.6565,48376.0
2020-02-07 15:20:00,47.18,47.22,47.18,47.21,50993.0,43.6473,43.6843,43.6473,43.675,50993.0
2020-02-07 15:30:00,47.21,47.26,47.2,47.23,71149.0,43.675,43.7213,43.6658,43.6935,71149.0
2020-02-07 15:40:00,47.22,47.31,47.21,47.26,142346.0,43.6843,43.7675,43.675,43.7213,142346.0
2020-02-07 15:50:00,47.27,47.32,47.2,47.31,553547.0,43.7305,43.7768,43.6658,43.7675,553547.0
2020-02-10 09:30:00,46.89,47.15,46.8,46.94,197424.0,43.379,43.6195,43.2957,43.4252,197424.0
2020-02-10 09:40:00,46.93,47.16,46.9,46.98,109657.0,43.416,43.6288,43.3882,43.4622,109657.0
2020-02-10 09:50:00,47.0,47.08,46.87,47.08,105763.0,43.4807,43.5547,43.3605,43.5547,105763.0
2020-02-10 10:00:00,47.08,47.2,47.01,47.17,108034.0,43.5547,43.6658,43.49,43.638,108034.0
2020-02-10 10:10:00,47.18,47.18,47.1,47.15,60827.0,43.6473,43.6473,43.5732,43.6195,60827.0
2020-02-10 10:20:00,47.16,47.17,47.04,47.05,80222.0,43.6288,43.638,43.5177,43.527,80222.0
2020-02-10 10:30:00,47.05,47.09,47.02,47.08,61886.0,43.527,43.564,43.4992,43.5547,61886.0
2020-02-10 10:40:00,47.08,47.08,46.97,47.0,63966.0,43.5547,43.5547,43.453,43.4807,63966.0
2020-02-10 10:50:00,47.01,47.02,46.95,46.99,88082.0,43.49,43.4992,43.4345,43.4715,88082.0
2020-02-10 11:00:00,47.0,47.02,46.98,47.0,59499.0,43.4807,43.4992,43.4622,43.4807,59499.0
2020-02-10 11:10:00,46.99,46.99,46.88,46.91,64823.0,43.4715,43.4715,43.3697,43.3975,64823.0
2020-02-10 11:20:00,46.91,46.95,46.89,46.92,41628.0,43.3975,43.4345,43.379,43.4067,41628.0
2020-02-10 11:30:00,46.92,46.93,46.79,46.87,124873.0,43.4067,43.416,43.2865,43.3605,124873.0
2020-02-10 11:40:00,46.87,46.94,46.85,46.92,87909.0,43.3605,43.4252,43.342,43.4067,87909.0
2020-02-10 11:50:00,46.92,46.92,46.83,46.86,215110.0,43.4067,43.4067,43.3235,43.3512,215110.0
2020-02-10 12:00:00,46.85,46.85,46.71,46.77,114161.0,43.342,43.342,43.2124,43.268,114161.0
2020-02-10 12:10:00,46.77,46.77,46.59,46.62,84094.0,43.268,43.268,43.1014,43.1292,84094.0
2020-02-10 12:20:00,46.63,46.63,46.52,46.6,177314.0,43.1384,43.1384,43.0367,43.1107,177314.0
2020-02-10 12:30:00,46.61,46.61,46.49,46.55,165372.0,43.1199,43.1199,43.0089,43.0644,165372.0
2020-02-10 12:40:00,46.55,46.6,46.54,46.54,77086.0,43.0644,43.1107,43.0552,43.0552,77086.0
2020-02-10 12:50:00,46.55,46.69,46.52,46.69,97253.0,43.0644,43.1939,43.0367,43.1939,97253.0
2020-02-10 13:00:00,46.69,46.78,46.69,46.77,84872.0,43.1939,43.2772,43.1939,43.268,84872.0
2020-02-10 13:10:00,46.76,46.83,46.75,46.8,102674.0,43.2587,43.3235,43.2495,43.2957,102674.0
2020-02-10 13:20:00,46.8,46.88,46.8,46.83,43247.0,43.2957,43.3697,43.2957,43.3235,43247.0
2020-02-10 13:30:00,46.84,46.91,46.83,46.9,49125.0,43.3327,43.3975,43.3235,43.3882,49125.0
2020-02-10 13:40:00,46.9,46.9,46.84,46.9,37165.0,43.3882,43.3882,43.3327,43.3882,37165.0
2020-02-10 13:50:00,46.9,46.92,46.85,46.86,78819.0,43.3882,43.4067,43.342,43.3512,78819.0
2020-02-10 14:00:00,46.86,46.87,46.81,46.83,52795.0,43.3512,43.3605,43.305,43.3235,52795.0
2020-02-10 14:10:00,46.83,46.84,46.73,46.74,19642.0,43.3235,43.3327,43.2309,43.2402,19642.0
2020-02-10 14:20:00,46.73,46.77,46.72,46.73,41510.0,43.2309,43.268,43.2217,43.2309,41510.0
2020-02-10 14:30:00,46.73,46.75,46.63,46.63,65844.0,43.2309,43.2495,43.1384,43.1384,65844.0
2020-02-10 14:40:00,46.64,46.66,46.59,46.64,104456.0,43.1477,43.1662,43.1014,43.1477,104456.0
2020-02-10 14:50:00,46.65,46.66,46.6,46.64,89720.0,43.1569,43.1662,43.1107,43.1477,89720.0
2020-02-10 15:00:00,46.65,46.72,46.63,46.69,110547.0,43.1569,43.2217,43.1384,43.1939,110547.0
2020-02-10 15:10:00,46.7,46.7,46.59,46.59,227745.0,43.2032,43.2032,43.1014,43.1014,227745.0
2020-02-10 15:20:00,46.59,46.61,46.54,46.57,108675.0,43.1014,43.1199,43.0552,43.0829,108675.0
2020-02-10 15:30:00,46.56,46.66,46.51,46.63,153204.0,43.0737,43.1662,43.0274,43.1384,153204.0
2020-02-10 15:40:00,46.62,46.63,46.55,46.59,158225.0,43.1292,43.1384,43.0644,43.1014,158225.0
2020-02-10 15:50:00,46.59,46.77,46.54,46.77,600346.0,43.1014,43.268,43.0552,43.268,600346.0
2020-02-11 09:30:00,47.03,47.08,46.86,47.05,143764.0,43.5085,43.5547,43.3512,43.527,143764.0
2020-02-11 09:40:00,47.04,47.24,46.94,47.23,164381.0,43.5177,43.7028,43.4252,43.6935,164381.0
2020-02-11 09:50:00,47.23,47.24,47.09,47.18,174987.0,43.6935,43.7028,43.564,43.6473,174987.0
2020-02-11 10:00:00,47.18,47.38,47.16,47.3,176148.0,43.6473,43.8323,43.6288,43.7583,176148.0
2020-02-11 10:10:00,47.31,47.43,47.27,47.39,161274.0,43.7675,43.8785,43.7305,43.8415,161274.0
2020-02-11 10:20:00,47.4,47.56,47.4,47.54,100657.0,43.8508,43.9988,43.8508,43.9803,100657.0
2020-02-11 10:30:00,47.54,47.58,47.51,47.58,103100.0,43.9803,44.0173,43.9525,44.0173,103100.0
2020-02-11 10:40:00,47.58,47.62,47.53,47.58,120723.0,44.0173,44.0543,43.971,44.0173,120723.0
2020-02-11 10:50:00,47.59,47.61,47.54,47.57,48853.0,44.0266,44.0451,43.9803,44.0081,48853.0
2020-02-11 11:00:00,47.56,47.64,47.53,47.54,88359.0,43.9988,44.0728,43.971,43.9803,88359.0
2020-02-11 11:10:00,47.54,47.6,47.49,47.52,63820.0,43.9803,44.0358,43.934,43.9618,63820.0
2020-02-11 11:20:00,47.53,47.6,47.5,47.59,131108.0,43.971,44.0358,43.9433,44.0266,131108.0
2020-02-11 11:30:00,47.59,47.69,47.52,47.67,222344.0,44.0266,44.1191,43.9618,44.1006,222344.0
2020-02-11 11:40:00,47.67,47.73,47.63,47.7,95764.0,44.1006,44.1561,44.0636,44.1283,95764.0
2020-02-11 11:50:00,47.71,47.78,47.69,47.7,59473.0,44.1376,44.2023,44.1191,44.1283,59473.0
2020-02-11 12:00:00,47.7,47.76,47.6,47.61,82501.0,44.1283,44.1838,44.0358,44.0451,82501.0
2020-02-11 12:10:00,47.61,47.77,47.6,47.77,47822.0,44.0451,44.1931,44.0358,44.1931,47822.0
2020-02-11 12:20:00,47.78,47.81,47.74,47.8,57614.0,44.2023,44.2301,44.1653,44.2208,57614.0
2020-02-11 12:30:00,47.81,47.86,47.79,47.8,67083.0,44.2301,44.2763,44.2116,44.2208,67083.0
2020-02-11 12:40:00,47.8,47.82,47.72,47.73,40508.0,44.2208,44.2393,44.1468,44.1561,40508.0
2020-02-11 12:50:00,47.72,47.76,47.71,47.76,43505.0,44.1468,44.1838,44.1376,44.1838,43505.0
2020-02-11 13:00:00,47.76,47.77,47.69,47.7,39520.0,44.1838,44.1931,44.1191,44.1283,39520.0
2020-02-11 13:10:00,47.7,47.7,47.64,47.68,40169.0,44.1283,44.1283,44.0728,44.1098,40169.0
2020-02-11 13:20:00,47.69,47.77,47.68,47.76,51966.0,44.1191,44.1931,44.1098,44.1838,51966.0
2020-02-11 13:30:00,47.77,47.83,47.76,47.81,45707.0,44.1931,44.2486,44.1838,44.2301,45707.0
2020-02-11 13:40:00,47.8,47.96,47.8,47.96,107288.0,44.2208,44.3688,44.2208,44.3688,107288.0
2020-02-11 13:50:00,47.95,47.97,47.79,47.9,157599.0,44.3596,44.3781,44.2116,44.3133,157599.0
2020-02-11 14:00:00,47.9,47.91,47.78,47.78,58852.0,44.3133,44.3226,44.2023,44.2023,58852.0
2020-02-11 14:10:00,47.79,47.82,47.74,47.75,70605.0,44.2116,44.2393,44.1653,44.1746,70605.0
2020-02-11 14:20:00,47.76,47.81,47.72,47.8,84522.0,44.1838,44.2301,44.1468,44.2208,84522.0
2020-02-11 14:30:00,47.81,47.87,47.79,47.84,50174.0,44.2301,44.2856,44.2116,44.2578,50174.0
2020-02-11 14:40:00,47.83,47.9,47.83,47.9,91479.0,44.2486,44.3133,44.2486,44.3133,91479.0
2020-02-11 14:50:00,47.9,47.92,47.7,47.7,105089.0,44.3133,44.3318,44.1283,44.1283,105089.0
2020-02-11 15:00:00,47.7,47.72,47.6,47.66,80756.0,44.1283,44.1468,44.0358,44.0913,80756.0
2020-02-11 15:10:00,47.65,47.67,47.55,47.58,146868.0,44.0821,44.1006,43.9895,44.0173,146868.0
2020-02-11 15:20:00,47.59,47.7,47.57,47.7,112106.0,44.0266,44.1283,44.0081,44.1283,112106.0
2020-02-11 15:30:00,47.7,47.72,47.66,47.66,122675.0,44.1283,44.1468,44.0913,44.0913,122675.0
2020-02-11 15:40:00,47.66,47.71,47.65,47.67,135809.0,44.0913,44.1376,44.0821,44.1006,135809.0
2020-02-11 15:50:00,47.66,47.73,47.63,47.67,584287.0,44.0913,44.1561,44.0636,44.1006,584287.0
2020-02-12 09:30:00,48.1,48.32,47.93,48.04,240621.0,44.4984,44.7019,44.3411,44.4429,240621.0
2020-02-12 09:40:00,48.03,48.24,47.98,48.22,148908.0,44.4336,44.6279,44.3874,44.6094,148908.0
2020-02-12 09:50:00,48.21,48.26,48.15,48.25,159057.0,44.6001,44.6464,44.5446,44.6371,159057.0
2020-02-12 10:00:00,48.25,48.35,48.15,48.19,121338.0,44.6371,44.7296,44.5446,44.5816,121338.0
2020-02-12 10:10:00,48.18,48.21,48.12,48.13,49803.0,44.5724,44.6001,44.5169,44.5261,49803.0
2020-02-12 10:20:00,48.14,48.14,47.93,47.96,101995.0,44.5354,44.5354,44.3411,44.3688,101995.0
2020-02-12 10:30:00,47.96,47.97,47.85,47.89,64831.0,44.3688,44.3781,44.2671,44.3041,64831.0
2020-02-12 10:40:00,47.9,47.95,47.81,47.86,90194.0,44.3133,44.3596,44.2301,44.2763,90194.0
2020-02-12 10:50:00,47.86,47.95,47.85,47.89,81031.0,44.2763,44.3596,44.2671,44.3041,81031.0
2020-02-12 11:00:00,47.88,47.91,47.77,47.79,39875.0,44.2948,44.3226,44.1931,44.2116,39875.0
2020-02-12 11:10:00,47.79,47.92,47.78,47.9,73278.0,44.2116,44.3318,44.2023,44.3133,73278.0
2020-02-12 11:20:00,47.91,47.94,47.88,47.91,50853.0,44.3226,44.3503,44.2948,44.3226,50853.0
2020-02-12 11:30:00,47.91,47.93,47.76,47.76,118660.0,44.3226,44.3411,44.1838,44.1838,118660.0
2020-02-12 11:40:00,47.76,47.78,47.71,47.75,48785.0,44.1838,44.2023,44.1376,44.1746,48785.0
2020-02-12 11:50:00,47.75,47.77,47.72,47.76,50799.0,44.1746,44.1931,44.1468,44.1838,50799.0
2020-02-12 12:00:00,47.76,47.8,47.73,47.76,53033.0,44.1838,44.2208,44.1561,44.1838,53033.0
2020-02-12 12:10:00,47.76,47.83,47.73,47.82,173504.0,44.1838,44.2486,44.1561,44.2393,173504.0
2020-02-12 12:20:00,47.83,47.83,47.71,47.74,49260.0,44.2486,44.2486,44.1376,44.1653,49260.0
2020-02-12 12:30:00,47.75,47.82,47.72,47.81,67718.0,44.1746,44.2393,44.1468,44.2301,67718.0
2020-02-12 12:40:00,47.82,47.82,47.67,47.69,66788.0,44.2393,44.2393,44.1006,44.1191,66788.0
2020-02-12 12:50:00,47.69,47.71,47.6,47.64,44747.0,44.1191,44.1376,44.0358,44.0728,44747.0
2020-02-12 13:00:00,47.64,47.65,47.59,47.64,43400.0,44.0728,44.0821,44.0266,44.0728,43400.0
2020-02-12 13:10:00,47.64,47.71,47.61,47.69,34609.0,44.0728,44.1376,44.0451,44.1191,34609.0
2020-02-12 13:20:00,47.69,47.73,47.67,47.68,26414.0,44.1191,44.1561,44.1006,44.1098,26414.0
2020-02-12 13:30:00,47.68,47.71,47.67,47.7,54432.0,44.1098,44.1376,44.1006,44.1283,54432.0
2020-02-12 13:40:00,47.7,47.76,47.68,47.7,63029.0,44.1283,44.1838,44.1098,44.1283,63029.0
2020-02-12 13:50:00,47.69,47.71,47.64,47.71,46351.0,44.1191,44.1376,44.0728,44.1376,46351.0
2020-02-12 14:00:00,47.71,47.81,47.7,47.8,76169.0,44.1376,44.2301,44.1283,44.2208,76169.0
2020-02-12 14:10:00,47.8,47.86,47.75,47.79,108898.0,44.2208,44.2763,44.1746,44.2116,108898.0
2020-02-12 14:20:00,47.78,47.81,47.77,47.78,50608.0,44.2023,44.2301,44.1931,44.2023,50608.0
2020-02-12 14:30:00,47.77,47.85,47.76,47.84,103907.0,44.1931,44.2671,44.1838,44.2578,103907.0
2020-02-12 14:40:00,47.84,47.86,47.79,47.84,63067.0,44.2578,44.2763,44.2116,44.2578,63067.0
2020-02-12 14:50:00,47.83,47.86,47.8,47.85,90971.0,44.2486,44.2763,44.2208,44.2671,90971.0
2020-02-12 15:00:00,47.84,47.86,47.78,47.78,90725.0,44.2578,44.2763,44.2023,44.2023,90725.0
2020-02-12 15:10:00,47.79,47.79,47.75,47.79,56476.0,44.2116,44.2116,44.1746,44.2116,56476.0
2020-02-12 15:20:00,47.79,47.83,47.78,47.81,44174.0,44.2116,44.2486,44.2023,44.2301,44174.0
2020-02-12 15:30:00,47.8,47.87,47.77,47.84,198425.0,44.2208,44.2856,44.1931,44.2578,198425.0
2020-02-12 15:40:00,47.84,47.86,47.76,47.77,213840.0,44.2578,44.2763,44.1838,44.1931,213840.0
2020-02-12 15:50:00,47.77,47.84,47.75,47.77,529934.0,44.1931,44.2578,44.1746,44.1931,529934.0
2020-02-13 09:30:00,47.39,47.58,47.28,47.46,253098.0,44.0084,44.1848,43.9063,44.0734,253098.0
2020-02-13 09:40:00,47.46,47.58,47.33,47.57,190799.0,44.0734,44.1848,43.9527,44.1756,190799.0
2020-02-13 09:50:00,47.58,47.6,47.29,47.29,131903.0,44.1848,44.2034,43.9155,43.9155,131903.0
2020-02-13 10:00:00,47.29,47.37,47.15,47.3,131410.0,43.9155,43.9898,43.7855,43.9248,131410.0
2020-02-13 10:10:00,47.3,47.36,47.27,47.33,111286.0,43.9248,43.9805,43.897,43.9527,111286.0
2020-02-13 10:20:00,47.33,47.38,47.22,47.33,73681.0,43.9527,43.9991,43.8505,43.9527,73681.0
2020-02-13 10:30:00,47.33,47.35,47.17,47.28,89028.0,43.9527,43.9713,43.8041,43.9063,89028.0
2020-02-13 10:40:00,47.26,47.33,47.22,47.33,81429.0,43.8877,43.9527,43.8505,43.9527,81429.0
2020-02-13 10:50:00,47.32,47.37,47.27,47.33,60674.0,43.9434,43.9898,43.897,43.9527,60674.0
2020-02-13 11:00:00,47.32,47.4,47.31,47.36,49861.0,43.9434,44.0177,43.9341,43.9805,49861.0
2020-02-13 11:10:00,47.36,47.41,47.3,47.41,105375.0,43.9805,44.027,43.9248,44.027,105375.0
2020-02-13 11:20:00,47.4,47.45,47.35,47.37,57857.0,44.0177,44.0641,43.9713,43.9898,57857.0
2020-02-13 11:30:00,47.37,47.37,47.3,47.33,48638.0,43.9898,43.9898,43.9248,43.9527,48638.0
2020-02-13 11:40:00,47.33,47.37,47.26,47.28,65939.0,43.9527,43.9898,43.8877,43.9063,65939.0
2020-02-13 11:50:00,47.27,47.32,47.27,47.31,36261.0,43.897,43.9434,43.897,43.9341,36261.0
2020-02-13 12:00:00,47.3,47.39,47.3,47.39,30217.0,43.9248,44.0084,43.9248,44.0084,30217.0
2020-02-13 12:10:00,47.39,47.4,47.31,47.33,35232.0,44.0084,44.0177,43.9341,43.9527,35232.0
2020-02-13 12:20:00,47.31,47.33,47.28,47.32,46980.0,43.9341,43.9527,43.9063,43.9434,46980.0
2020-02-13 12:30:00,47.32,47.32,47.26,47.26,27773.0,43.9434,43.9434,43.8877,43.8877,27773.0
2020-02-13 12:40:00,47.26,47.3,47.23,47.28,54072.0,43.8877,43.9248,43.8598,43.9063,54072.0
2020-02-13 12:50:00,47.28,47.36,47.25,47.26,38508.0,43.9063,43.9805,43.8784,43.8877,38508.0
2020-02-13 13:00:00,47.26,47.29,47.2,47.22,45554.0,43.8877,43.9155,43.832,43.8505,45554.0
2020-02-13 13:10:00,47.21,47.24,47.17,47.17,37589.0,43.8412,43.8691,43.8041,43.8041,37589.0
2020-02-13 13:20:00,47.18,47.21,47.17,47.21,40935.0,43.8134,43.8412,43.8041,43.8412,40935.0
2020-02-13 13:30:00,47.2,47.29,47.16,47.28,272420.0,43.832,43.9155,43.7948,43.9063,272420.0
2020-02-13 13:40:00,47.28,47.37,47.28,47.36,36368.0,43.9063,43.9898,43.9063,43.9805,36368.0
2020-02-13 13:50:00,47.35,47.38,47.32,47.37,78656.0,43.9713,43.9991,43.9434,43.9898,78656.0
2020-02-13 14:00:00,47.36,47.4,47.31,47.32,59083.0,43.9805,44.0177,43.9341,43.9434,59083.0
2020-02-13 14:10:00,47.31,47.34,47.27,47.3,49890.0,43.9341,43.962,43.897,43.9248,49890.0
2020-02-13 14:20:00,47.3,47.32,47.25,47.26,40499.0,43.9248,43.9434,43.8784,43.8877,40499.0
2020-02-13 14:30:00,47.26,47.3,47.25,47.28,68911.0,43.8877,43.9248,43.8784,43.9063,68911.0
2020-02-13 14:40:00,47.28,47.29,47.24,47.26,42003.0,43.9063,43.9155,43.8691,43.8877,42003.0
2020-02-13 14:50:00,47.27,47.29,47.27,47.28,35568.0,43.897,43.9155,43.897,43.9063,35568.0
2020-02-13 15:00:00,47.28,47.39,47.28,47.36,227180.0,43.9063,44.0084,43.9063,43.9805,227180.0
2020-02-13 15:10:00,47.37,47.38,47.31,47.34,208536.0,43.9898,43.9991,43.9341,43.962,208536.0
2020-02-13 15:20:00,47.34,47.4,47.31,47.34,119904.0,43.962,44.0177,43.9341,43.962,119904.0
2020-02-13 15:30:00,47.34,47.36,47.29,47.36,156430.0,43.962,43.9805,43.9155,43.9805,156430.0
2020-02-13 15:40:00,47.35,47.37,47.25,47.27,457360.0,43.9713,43.9898,43.8784,43.897,457360.0
2020-02-13 15:50:00,47.26,47.34,47.24,47.3,652793.0,43.8877,43.962,43.8691,43.9248,652793.0
2020-02-14 09:30:00,47.12,47.31,47.04,47.22,110189.0,43.7577,43.9341,43.6834,43.8505,110189.0
2020-02-14 09:40:00,47.23,47.31,47.17,47.23,67095.0,43.8598,43.9341,43.8041,43.8598,67095.0
2020-02-14 09:50:00,47.22,47.32,47.01,47.03,118570.0,43.8505,43.9434,43.6555,43.6741,118570.0
2020-02-14 10:00:00,47.03,47.08,46.91,46.99,194893.0,43.6741,43.7205,43.5627,43.6369,194893.0
2020-02-14 10:10:00,46.99,47.09,46.9,47.08,100419.0,43.6369,43.7298,43.5534,43.7205,100419.0
2020-02-14 10:20:00,47.08,47.11,46.93,47.0,67693.0,43.7205,43.7484,43.5812,43.6462,67693.0
2020-02-14 10:30:00,46.99,47.07,46.97,47.02,87921.0,43.6369,43.7112,43.6184,43.6648,87921.0
2020-02-14 10:40:00,47.03,47.11,47.02,47.07,63964.0,43.6741,43.7484,43.6648,43.7112,63964.0
2020-02-14 10:50:00,47.06,47.06,46.93,46.93,97582.0,43.702,43.702,43.5812,43.5812,97582.0
2020-02-14 11:00:00,46.94,46.94,46.81,46.83,130104.0,43.5905,43.5905,43.4698,43.4884,130104.0
2020-02-14 11:10:00,46.82,46.91,46.76,46.87,64768.0,43.4791,43.5627,43.4234,43.5255,64768.0
2020-02-14 11:20:00,46.88,47.08,46.85,47.02,117017.0,43.5348,43.7205,43.5069,43.6648,117017.0
2020-02-14 11:30:00,47.03,47.12,46.98,46.98,65453.0,43.6741,43.7577,43.6277,43.6277,65453.0
2020-02-14 11:40:00,46.98,47.04,46.96,46.96,50799.0,43.6277,43.6834,43.6091,43.6091,50799.0
2020-02-14 11:50:00,46.96,46.97,46.92,46.92,52387.0,43.6091,43.6184,43.5719,43.5719,52387.0
2020-02-14 12:00:00,46.92,46.93,46.86,46.88,38539.0,43.5719,43.5812,43.5162,43.5348,38539.0
2020-02-14 12:10:00,46.88,46.88,46.83,46.85,46166.0,43.5348,43.5348,43.4884,43.5069,46166.0
2020-02-14 12:20:00,46.85,46.9,46.8,46.9,80606.0,43.5069,43.5534,43.4605,43.5534,80606.0
2020-02-14 12:30:00,46.9,46.9,46.84,46.86,34030.0,43.5534,43.5534,43.4976,43.5162,34030.0
2020-02-14 12:40:00,46.86,46.93,46.83,46.84,62155.0,43.5162,43.5812,43.4884,43.4976,62155.0
2020-02-14 12:50:00,46.84,46.86,46.81,46.84,52735.0,43.4976,43.5162,43.4698,43.4976,52735.0
2020-02-14 13:00:00,46.84,46.92,46.79,46.8,62732.0,43.4976,43.5719,43.4512,43.4605,62732.0
2020-02-14 13:10:00,46.8,46.85,46.78,46.78,147880.0,43.4605,43.5069,43.4419,43.4419,147880.0
2020-02-14 13:20:00,46.77,46.89,46.76,46.89,56876.0,43.4326,43.5441,43.4234,43.5441,56876.0
2020-02-14 13:30:00,46.87,46.94,46.87,46.87,60146.0,43.5255,43.5905,43.5255,43.5255,60146.0
2020-02-14 13:40:00,46.87,46.91,46.87,46.88,55608.0,43.5255,43.5627,43.5255,43.5348,55608.0
2020-02-14 13:50:00,46.88,46.89,46.7,46.72,98475.0,43.5348,43.5441,43.3676,43.3862,98475.0
2020-02-14 14:00:00,46.72,46.77,46.68,46.77,74137.0,43.3862,43.4326,43.3491,43.4326,74137.0
2020-02-14 14:10:00,46.77,46.79,46.68,46.71,81972.0,43.4326,43.4512,43.3491,43.3769,81972.0
2020-02-14 14:20:00,46.71,46.8,46.71,46.78,51148.0,43.3769,43.4605,43.3769,43.4419,51148.0
2020-02-14 14:30:00,46.77,46.91,46.76,46.84,209278.0,43.4326,43.5627,43.4234,43.4976,209278.0
2020-02-14 14:40:00,46.83,46.83,46.77,46.8,46941.0,43.4884,43.4884,43.4326,43.4605,46941.0
2020-02-14 14:50:00,46.8,46.81,46.73,46.81,66090.0,43.4605,43.4698,43.3955,43.4698,66090.0
2020-02-14 15:00:00,46.81,46.88,46.79,46.86,82293.0,43.4698,43.5348,43.4512,43.5162,82293.0
2020-02-14 15:10:00,46.86,46.93,46.82,46.91,64963.0,43.5162,43.5812,43.4791,43.5627,64963.0
2020-02-14 15:20:00,46.91,47.04,46.89,47.02,99690.0,43.5627,43.6834,43.5441,43.6648,99690.0
2020-02-14 15:30:00,47.02,47.13,47.0,47.09,170360.0,43.6648,43.767,43.6462,43.7298,170360.0
2020-02-14 15:40:00,47.09,47.16,47.08,47.11,164840.0,43.7298,43.7948,43.7205,43.7484,164840.0
2020-02-14 15:50:00,47.11,47.24,47.06,47.24,839544.0,43.7484,43.8691,43.702,43.8691,839544.0
2020-02-18 09:30:00,47.03,47.31,46.99,47.12,176845.0,43.6741,43.9341,43.6369,43.7577,176845.0
2020-02-18 09:40:00,47.12,47.28,47.1,47.17,115799.0,43.7577,43.9063,43.7391,43.8041,115799.0
2020-02-18 09:50:00,47.17,47.19,47.08,47.16,158073.0,43.8041,43.8227,43.7205,43.7948,158073.0
2020-02-18 10:00:00,47.16,47.25,47.09,47.18,143207.0,43.7948,43.8784,43.7298,43.8134,143207.0
2020-02-18 10:10:00,47.19,47.25,47.13,47.14,88198.0,43.8227,43.8784,43.767,43.7762,88198.0
2020-02-18 10:20:00,47.15,47.23,47.05,47.07,98024.0,43.7855,43.8598,43.6927,43.7112,98024.0
2020-02-18 10:30:00,47.08,47.14,47.03,47.13,89533.0,43.7205,43.7762,43.6741,43.767,89533.0
2020-02-18 10:40:00,47.12,47.24,47.09,47.17,65311.0,43.7577,43.8691,43.7298,43.8041,65311.0
2020-02-18 10:50:00,47.16,47.16,46.92,46.94,159069.0,43.7948,43.7948,43.5719,43.5905,159069.0
2020-02-18 11:00:00,46.93,46.94,46.7,46.71,145118.0,43.5812,43.5905,43.3676,43.3769,145118.0
2020-02-18 11:10:00,46.71,46.71,46.4,46.41,217647.0,43.3769,43.3769,43.089,43.0983,217647.0
2020-02-18 11:20:00,46.4,46.51,46.2,46.31,617628.0,43.089,43.1912,42.9033,43.0055,617628.0
2020-02-18 11:30:00,46.3,46.45,46.3,46.4,170214.0,42.9962,43.1355,42.9962,43.089,170214.0
2020-02-18 11:40:00,46.39,46.44,46.35,46.4,111224.0,43.0798,43.1262,43.0426,43.089,111224.0
2020-02-18 11:50:00,46.41,46.52,46.41,46.44,55568.0,43.0983,43.2005,43.0983,43.1262,55568.0
2020-02-18 12:00:00,46.44,46.47,46.34,46.44,82328.0,43.1262,43.1541,43.0333,43.1262,82328.0
2020-02-18 12:10:00,46.44,46.49,46.41,46.48,59965.0,43.1262,43.1726,43.0983,43.1633,59965.0
2020-02-18 12:20:00,46.48,46.52,46.35,46.39,57726.0,43.1633,43.2005,43.0426,43.0798,57726.0
2020-02-18 12:30:00,46.38,46.48,46.37,46.46,68344.0,43.0705,43.1633,43.0612,43.1448,68344.0
2020-02-18 12:40:00,46.47,46.52,46.44,46.51,77012.0,43.1541,43.2005,43.1262,43.1912,77012.0
2020-02-18 12:50:00,46.5,46.56,46.49,46.5,73797.0,43.1819,43.2376,43.1726,43.1819,73797.0
2020-02-18 13:00:00,46.51,46.69,46.5,46.66,136953.0,43.1912,43.3584,43.1819,43.3305,136953.0
2020-02-18 13:10:00,46.66,46.68,46.59,46.63,135349.0,43.3305,43.3491,43.2655,43.3026,135349.0
2020-02-18 13:20:00,46.64,46.64,46.58,46.63,54226.0,43.3119,43.3119,43.2562,43.3026,54226.0
2020-02-18 13:30:00,46.64,46.68,46.6,46.62,41467.0,43.3119,43.3491,43.2748,43.2933,41467.0
2020-02-18 13:40:00,46.61,46.62,46.56,46.61,69070.0,43.2841,43.2933,43.2376,43.2841,69070.0
2020-02-18 13:50:00,46.61,46.65,46.58,46.65,59480.0,43.2841,43.3212,43.2562,43.3212,59480.0
2020-02-18 14:00:00,46.65,46.67,46.62,46.62,41580.0,43.3212,43.3398,43.2933,43.2933,41580.0
2020-02-18 14:10:00,46.62,46.7,46.58,46.66,67299.0,43.2933,43.3676,43.2562,43.3305,67299.0
2020-02-18 14:20:00,46.67,46.82,46.65,46.81,159761.0,43.3398,43.4791,43.3212,43.4698,159761.0
2020-02-18 14:30:00,46.81,46.82,46.75,46.77,47290.0,43.4698,43.4791,43.4141,43.4326,47290.0
2020-02-18 14:40:00,46.77,46.82,46.72,46.72,38404.0,43.4326,43.4791,43.3862,43.3862,38404.0
2020-02-18 14:50:00,46.73,46.74,46.64,46.66,50859.0,43.3955,43.4048,43.3119,43.3305,50859.0
2020-02-18 15:00:00,46.66,46.71,46.63,46.68,65828.0,43.3305,43.3769,43.3026,43.3491,65828.0
2020-02-18 15:10:00,46.67,46.75,46.67,46.73,42612.0,43.3398,43.4141,43.3398,43.3955,42612.0
2020-02-18 15:20:00,46.73,46.75,46.68,46.7,57784.0,43.3955,43.4141,43.3491,43.3676,57784.0
2020-02-18 15:30:00,46.7,46.7,46.61,46.66,77698.0,43.3676,43.3676,43.2841,43.3305,77698.0
2020-02-18 15:40:00,46.66,46.66,46.58,46.59,177393.0,43.3305,43.3305,43.2562,43.2655,177393.0
2020-02-18 15:50:00,46.59,46.72,46.57,46.71,489749.0,43.2655,43.3862,43.2469,43.3769,489749.0
2020-02-19 09:30:00,46.99,47.29,46.83,47.29,249028.0,43.6369,43.9155,43.4884,43.9155,249028.0
2020-02-19 09:40:00,47.29,47.66,47.23,47.64,371227.0,43.9155,44.2591,43.8598,44.2406,371227.0
2020-02-19 09:50:00,47.64,47.85,47.59,47.63,429349.0,44.2406,44.4356,44.1941,44.2313,429349.0
2020-02-19 10:00:00,47.65,47.7,47.59,47.65,63059.0,44.2498,44.2963,44.1941,44.2498,63059.0
2020-02-19 10:10:00,47.66,47.82,47.64,47.75,146627.0,44.2591,44.4077,44.2406,44.3427,146627.0
2020-02-19 10:20:00,47.74,47.78,47.57,47.61,91299.0,44.3334,44.3706,44.1756,44.2127,91299.0
2020-02-19 10:30:00,47.61,47.72,47.59,47.61,182833.0,44.2127,44.3149,44.1941,44.2127,182833.0
2020-02-19 10:40:00,47.61,47.62,47.49,47.53,50925.0,44.2127,44.222,44.1013,44.1384,50925.0
2020-02-19 10:50:00,47.52,47.52,47.45,47.47,53840.0,44.1291,44.1291,44.0641,44.0827,53840.0
2020-02-19 11:00:00,47.46,47.49,47.43,47.44,62831.0,44.0734,44.1013,44.0455,44.0548,62831.0
2020-02-19 11:10:00,47.43,47.44,47.36,47.4,106106.0,44.0455,44.0548,43.9805,44.0177,106106.0
2020-02-19 11:20:00,47.4,47.6,47.36,47.56,110905.0,44.0177,44.2034,43.9805,44.1663,110905.0
2020-02-19 11:30:00,47.57,47.57,47.46,47.46,40485.0,44.1756,44.1756,44.0734,44.0734,40485.0
2020-02-19 11:40:00,47.46,47.47,47.35,47.41,32342.0,44.0734,44.0827,43.9713,44.027,32342.0
2020-02-19 11:50:00,47.4,47.45,47.37,47.39,136985.0,44.0177,44.0641,43.9898,44.0084,136985.0
2020-02-19 12:00:00,47.39,47.4,47.33,47.37,57465.0,44.0084,44.0177,43.9527,43.9898,57465.0
2020-02-19 12:10:00,47.36,47.43,47.34,47.39,97846.0,43.9805,44.0455,43.962,44.0084,97846.0
2020-02-19 12:20:00,47.39,47.4,47.32,47.34,45615.0,44.0084,44.0177,43.9434,43.962,45615.0
2020-02-19 12:30:00,47.34,47.37,47.28,47.28,28710.0,43.962,43.9898,43.9063,43.9063,28710.0
2020-02-19 12:40:00,47.28,47.36,47.27,47.31,283653.0,43.9063,43.9805,43.897,43.9341,283653.0
2020-02-19 12:50:00,47.31,47.32,47.27,47.29,50461.0,43.9341,43.9434,43.897,43.9155,50461.0
2020-02-19 13:00:00,47.28,47.3,47.23,47.25,137512.0,43.9063,43.9248,43.8598,43.8784,137512.0
2020-02-19 13:10:00,47.25,47.3,47.24,47.26,36359.0,43.8784,43.9248,43.8691,43.8877,36359.0
2020-02-19 13:20:00,47.26,47.28,47.22,47.26,57461.0,43.8877,43.9063,43.8505,43.8877,57461.0
2020-02-19 13:30:00,47.26,47.26,47.17,47.21,47896.0,43.8877,43.8877,43.8041,43.8412,47896.0
2020-02-19 13:40:00,47.21,47.21,47.14,47.15,60273.0,43.8412,43.8412,43.7762,43.7855,60273.0
2020-02-19 13:50:00,47.16,47.19,47.09,47.13,115699.0,43.7948,43.8227,43.7298,43.767,115699.0
2020-02-19 14:00:00,47.14,47.19,47.1,47.19,113426.0,43.7762,43.8227,43.7391,43.8227,113426.0
2020-02-19 14:10:00,47.18,47.3,47.13,47.25,137557.0,43.8134,43.9248,43.767,43.8784,137557.0
2020-02-19 14:20:00,47.25,47.29,47.2,47.28,391314.0,43.8784,43.9155,43.832,43.9063,391314.0
2020-02-19 14:30:00,47.28,47.28,47.2,47.26,48039.0,43.9063,43.9063,43.832,43.8877,48039.0
2020-02-19 14:40:00,47.26,47.36,47.25,47.34,59314.0,43.8877,43.9805,43.8784,43.962,59314.0
2020-02-19 14:50:00,47.34,47.36,47.31,47.32,118111.0,43.962,43.9805,43.9341,43.9434,118111.0
2020-02-19 15:00:00,47.33,47.36,47.27,47.3,50446.0,43.9527,43.9805,43.897,43.9248,50446.0
2020-02-19 15:10:00,47.3,47.32,47.24,47.3,63651.0,43.9248,43.9434,43.8691,43.9248,63651.0
2020-02-19 15:20:00,47.29,47.37,47.27,47.36,256542.0,43.9155,43.9898,43.897,43.9805,256542.0
2020-02-19 15:30:00,47.36,47.44,47.35,47.43,151869.0,43.9805,44.0548,43.9713,44.0455,151869.0
2020-02-19 15:40:00,47.42,47.47,47.41,47.42,130908.0,44.0363,44.0827,44.027,44.0363,130908.0
2020-02-19 15:50:00,47.42,47.5,47.4,47.41,482479.0,44.0363,44.1106,44.0177,44.027,482479.0
2020-02-20 09:30:00,47.34,48.5,47.3,48.23,845242.0,43.962,45.0392,43.9248,44.7885,845242.0
2020-02-20 09:40:00,48.23,48.62,48.09,48.62,863175.0,44.7885,45.1506,44.6585,45.1506,863175.0
2020-02-20 09:50:00,48.62,48.84,48.58,48.78,430409.0,45.1506,45.3549,45.1135,45.2992,430409.0
2020-02-20 10:00:00,48.79,49.24,48.78,49.16,719507.0,45.3085,45.7264,45.2992,45.6521,719507.0
2020-02-20 10:10:00,49.16,49.42,49.02,49.05,620115.0,45.6521,45.8935,45.5221,45.55,620115.0
2020-02-20 10:20:00,49.06,49.1,48.95,49.08,402003.0,45.5592,45.5964,45.4571,45.5778,402003.0
2020-02-20 10:30:00,49.08,49.33,49.08,49.25,297404.0,45.5778,45.81,45.5778,45.7357,297404.0
2020-02-20 10:40:00,49.24,49.48,49.17,49.38,268188.0,45.7264,45.9493,45.6614,45.8564,268188.0
2020-02-20 10:50:00,49.37,49.55,49.35,49.45,172665.0,45.8471,46.0143,45.8285,45.9214,172665.0
2020-02-20 11:00:00,49.45,49.52,49.31,49.46,272753.0,45.9214,45.9864,45.7914,45.9307,272753.0
2020-02-20 11:10:00,49.47,49.49,49.19,49.43,509862.0,45.94,45.9586,45.68,45.9028,509862.0
2020-02-20 11:20:00,49.43,49.5,49.21,49.22,482027.0,45.9028,45.9678,45.6985,45.7078,482027.0
2020-02-20 11:30:00,49.22,49.26,48.74,48.94,708564.0,45.7078,45.745,45.2621,45.4478,708564.0
2020-02-20 11:40:00,48.94,48.97,48.68,48.71,352509.0,45.4478,45.4757,45.2064,45.2342,352509.0
2020-02-20 11:50:00,48.71,48.92,48.61,48.83,293706.0,45.2342,45.4292,45.1413,45.3456,293706.0
2020-02-20 12:00:00,48.82,48.95,48.69,48.7,228977.0,45.3364,45.4571,45.2156,45.2249,228977.0
2020-02-20 12:10:00,48.7,49.01,48.7,48.87,183138.0,45.2249,45.5128,45.2249,45.3828,183138.0
2020-02-20 12:20:00,48.86,48.87,48.74,48.84,138965.0,45.3735,45.3828,45.2621,45.3549,138965.0
2020-02-20 12:30:00,48.84,48.89,48.73,48.86,182685.0,45.3549,45.4014,45.2528,45.3735,182685.0
2020-02-20 12:40:00,48.86,48.93,48.76,48.81,301127.0,45.3735,45.4385,45.2806,45.3271,301127.0
2020-02-20 12:50:00,48.81,49.07,48.76,49.07,316450.0,45.3271,45.5685,45.2806,45.5685,316450.0
2020-02-20 13:00:00,49.06,49.07,48.96,49.0,278683.0,45.5592,45.5685,45.4664,45.5035,278683.0
2020-02-20 13:10:00,49.0,49.11,48.92,48.96,155747.0,45.5035,45.6057,45.4292,45.4664,155747.0
2020-02-20 13:20:00,48.96,48.99,48.82,48.84,191607.0,45.4664,45.4942,45.3364,45.3549,191607.0
2020-02-20 13:30:00,48.84,48.85,48.6,48.61,210509.0,45.3549,45.3642,45.1321,45.1413,210509.0
2020-02-20 13:40:00,48.62,48.64,48.4,48.45,291196.0,45.1506,45.1692,44.9463,44.9928,291196.0
2020-02-20 13:50:00,48.44,48.56,48.38,48.48,279727.0,44.9835,45.0949,44.9278,45.0206,279727.0
2020-02-20 14:00:00,48.48,48.82,48.44,48.78,341530.0,45.0206,45.3364,44.9835,45.2992,341530.0
2020-02-20 14:10:00,48.79,48.86,48.68,48.75,296795.0,45.3085,45.3735,45.2064,45.2714,296795.0
2020-02-20 14:20:00,48.75,48.78,48.67,48.71,76187.0,45.2714,45.2992,45.1971,45.2342,76187.0
2020-02-20 14:30:00,48.72,48.79,48.68,48.7,94834.0,45.2435,45.3085,45.2064,45.2249,94834.0
2020-02-20 14:40:00,48.69,48.7,48.63,48.65,56857.0,45.2156,45.2249,45.1599,45.1785,56857.0
2020-02-20 14:50:00,48.64,48.67,48.55,48.57,166539.0,45.1692,45.1971,45.0856,45.1042,166539.0
2020-02-20 15:00:00,48.58,48.62,48.52,48.55,184143.0,45.1135,45.1506,45.0578,45.0856,184143.0
2020-02-20 15:10:00,48.54,48.56,48.45,48.54,270460.0,45.0763,45.0949,44.9928,45.0763,270460.0
2020-02-20 15:20:00,48.55,48.6,48.49,48.5,165671.0,45.0856,45.1321,45.0299,45.0392,165671.0
2020-02-20 15:30:00,48.5,48.51,48.43,48.44,209642.0,45.0392,45.0485,44.9742,44.9835,209642.0
2020-02-20 15:40:00,48.45,48.57,48.44,48.47,236898.0,44.9928,45.1042,44.9835,45.0113,236898.0
2020-02-20 15:50:00,48.46,48.6,48.46,48.57,888545.0,45.0021,45.1321,45.0021,45.1042,888545.0
2020-02-21 09:30:00,48.09,48.43,47.87,48.14,735943.0,44.6585,44.9742,44.4542,44.7049,735943.0
2020-02-21 09:40:00,48.13,48.18,47.85,47.92,205654.0,44.6956,44.742,44.4356,44.5006,205654.0
2020-02-21 09:50:00,47.92,48.11,47.83,48.04,224454.0,44.5006,44.677,44.417,44.612,224454.0
2020-02-21 10:00:00,48.05,48.05,47.79,47.88,386921.0,44.6213,44.6213,44.3799,44.4634,386921.0
2020-02-21 10:10:00,47.88,47.91,47.68,47.75,250311.0,44.4634,44.4913,44.2777,44.3427,250311.0
2020-02-21 10:20:00,47.75,47.81,47.57,47.58,168175.0,44.3427,44.3984,44.1756,44.1848,168175.0
2020-02-21 10:30:00,47.59,47.59,47.38,47.39,230451.0,44.1941,44.1941,43.9991,44.0084,230451.0
2020-02-21 10:40:00,47.39,47.39,47.0,47.03,448347.0,44.0084,44.0084,43.6462,43.6741,448347.0
2020-02-21 10:50:00,47.03,47.04,46.76,46.77,625388.0,43.6741,43.6834,43.4234,43.4326,625388.0
2020-02-21 11:00:00,46.77,46.9,46.49,46.55,616809.0,43.4326,43.5534,43.1726,43.2283,616809.0
2020-02-21 11:10:00,46.55,46.8,46.53,46.64,231800.0,43.2283,43.4605,43.2098,43.3119,231800.0
2020-02-21 11:20:00,46.64,46.79,46.53,46.53,616112.0,43.3119,43.4512,43.2098,43.2098,616112.0
2020-02-21 11:30:00,46.52,46.63,46.43,46.59,476460.0,43.2005,43.3026,43.1169,43.2655,476460.0
2020-02-21 11:40:00,46.58,46.79,46.48,46.75,456787.0,43.2562,43.4512,43.1633,43.4141,456787.0
2020-02-21 11:50:00,46.75,46.84,46.7,46.79,159126.0,43.4141,43.4976,43.3676,43.4512,159126.0
2020-02-21 12:00:00,46.8,46.82,46.5,46.55,140261.0,43.4605,43.4791,43.1819,43.2283,140261.0
2020-02-21 12:10:00,46.55,46.66,46.51,46.54,145058.0,43.2283,43.3305,43.1912,43.2191,145058.0
2020-02-21 12:20:00,46.54,46.69,46.53,46.64,284651.0,43.2191,43.3584,43.2098,43.3119,284651.0
2020-02-21 12:30:00,46.65,46.67,46.44,46.48,335834.0,43.3212,43.3398,43.1262,43.1633,335834.0
2020-02-21 12:40:00,46.48,46.54,46.38,46.43,103610.0,43.1633,43.2191,43.0705,43.1169,103610.0
2020-02-21 12:50:00,46.43,46.46,46.4,46.43,77468.0,43.1169,43.1448,43.089,43.1169,77468.0
2020-02-21 13:00:00,46.42,46.44,46.34,46.36,98547.0,43.1076,43.1262,43.0333,43.0519,98547.0
2020-02-21 13:10:00,46.36,46.38,46.22,46.25,109079.0,43.0519,43.0705,42.9219,42.9497,109079.0
2020-02-21 13:20:00,46.25,46.27,46.12,46.13,190661.0,42.9497,42.9683,42.829,42.8383,190661.0
2020-02-21 13:30:00,46.13,46.19,46.08,46.19,171162.0,42.8383,42.894,42.7919,42.894,171162.0
2020-02-21 13:40:00,46.19,46.2,46.13,46.14,72984.0,42.894,42.9033,42.8383,42.8476,72984.0
2020-02-21 13:50:00,46.14,46.16,46.03,46.11,98041.0,42.8476,42.8662,42.7454,42.8197,98041.0
2020-02-21 14:00:00,46.11,46.14,46.01,46.02,94589.0,42.8197,42.8476,42.7269,42.7362,94589.0
2020-02-21 14:10:00,46.01,46.04,45.93,45.97,107212.0,42.7269,42.7547,42.6526,42.6897,107212.0
2020-02-21 14:20:00,45.98,46.23,45.97,46.22,184353.0,42.699,42.9312,42.6897,42.9219,184353.0
2020-02-21 14:30:00,46.21,46.3,46.11,46.16,140065.0,42.9126,42.9962,42.8197,42.8662,140065.0
2020-02-21 14:40:00,46.16,46.21,46.09,46.09,228365.0,42.8662,42.9126,42.8012,42.8012,228365.0
2020-02-21 14:50:00,46.1,46.17,46.06,46.16,238747.0,42.8105,42.8755,42.7733,42.8662,238747.0
2020-02-21 15:00:00,46.16,46.19,46.02,46.14,192526.0,42.8662,42.894,42.7362,42.8476,192526.0
2020-02-21 15:10:00,46.14,46.19,46.07,46.11,113722.0,42.8476,42.894,42.7826,42.8197,113722.0
2020-02-21 15:20:00,46.11,46.2,46.07,46.2,260406.0,42.8197,42.9033,42.7826,42.9033,260406.0
2020-02-21 15:30:00,46.19,46.25,46.08,46.14,216120.0,42.894,42.9497,42.7919,42.8476,216120.0
2020-02-21 15:40:00,46.15,46.16,46.07,46.12,330115.0,42.8569,42.8662,42.7826,42.829,330115.0
2020-02-21 15:50:00,46.12,46.24,46.11,46.2,1013063.0,42.829,42.9405,42.8197,42.9033,1013063.0
2020-02-24 09:30:00,44.54,44.54,43.9,44.24,605620.0,41.3618,41.3618,40.7674,41.0832,605620.0
2020-02-24 09:40:00,44.23,44.56,43.95,44.45,413962.0,41.0739,41.3803,40.8139,41.2782,413962.0
2020-02-24 09:50:00,44.43,44.48,44.26,44.26,286214.0,41.2596,41.3061,41.1017,41.1017,286214.0
2020-02-24 10:00:00,44.26,44.36,44.16,44.23,374462.0,41.1017,41.1946,41.0089,41.0739,374462.0
2020-02-24 10:10:00,44.23,44.43,44.19,44.34,163092.0,41.0739,41.2596,41.0367,41.176,163092.0
2020-02-24 10:20:00,44.34,44.34,44.09,44.09,221100.0,41.176,41.176,40.9439,40.9439,221100.0
2020-02-24 10:30:00,44.09,44.12,43.95,43.99,360644.0,40.9439,40.9717,40.8139,40.851,360644.0
2020-02-24 10:40:00,43.99,44.29,43.9,44.28,280263.0,40.851,41.1296,40.7674,41.1203,280263.0
2020-02-24 10:50:00,44.29,44.43,44.21,44.21,288251.0,41.1296,41.2596,41.0553,41.0553,288251.0
2020-02-24 11:00:00,44.21,44.25,44.05,44.12,198248.0,41.0553,41.0925,40.9067,40.9717,198248.0
2020-02-24 11:10:00,44.12,44.24,44.05,44.13,198792.0,40.9717,41.0832,40.9067,40.981,198792.0
2020-02-24 11:20:00,44.13,44.21,44.08,44.1,209360.0,40.981,41.0553,40.9346,40.9532,209360.0
2020-02-24 11:30:00,44.11,44.34,44.08,44.26,189818.0,40.9625,41.176,40.9346,41.1017,189818.0
2020-02-24 11:40:00,44.26,44.27,44.02,44.03,157481.0,41.1017,41.111,40.8789,40.8882,157481.0
2020-02-24 11:50:00,44.04,44.16,44.04,44.08,180044.0,40.8974,41.0089,40.8974,40.9346,180044.0
2020-02-24 12:00:00,44.07,44.08,43.92,43.94,150427.0,40.9253,40.9346,40.786,40.8046,150427.0
2020-02-24 12:10:00,43.93,43.97,43.76,43.89,271986.0,40.7953,40.8324,40.6374,40.7582,271986.0
2020-02-24 12:20:00,43.88,43.95,43.78,43.78,219453.0,40.7489,40.8139,40.656,40.656,219453.0
2020-02-24 12:30:00,43.77,43.83,43.7,43.8,197740.0,40.6467,40.7024,40.5817,40.6746,197740.0
2020-02-24 12:40:00,43.8,43.98,43.79,43.85,135033.0,40.6746,40.8417,40.6653,40.721,135033.0
2020-02-24 12:50:00,43.84,43.88,43.78,43.79,412339.0,40.7117,40.7489,40.656,40.6653,412339.0
2020-02-24 13:00:00,43.78,43.79,43.6,43.66,187710.0,40.656,40.6653,40.4888,40.5446,187710.0
2020-02-24 13:10:00,43.67,43.76,43.64,43.67,104989.0,40.5538,40.6374,40.526,40.5538,104989.0
2020-02-24 13:20:00,43.68,43.81,43.66,43.79,146673.0,40.5631,40.6839,40.5446,40.6653,146673.0
2020-02-24 13:30:00,43.78,43.79,43.69,43.7,81226.0,40.656,40.6653,40.5724,40.5817,81226.0
2020-02-24 13:40:00,43.69,43.69,43.59,43.65,175238.0,40.5724,40.5724,40.4796,40.5353,175238.0
2020-02-24 13:50:00,43.65,43.69,43.6,43.65,102889.0,40.5353,40.5724,40.4888,40.5353,102889.0
2020-02-24 14:00:00,43.64,43.69,43.48,43.51,109621.0,40.526,40.5724,40.3774,40.4053,109621.0
2020-02-24 14:10:00,43.51,43.6,43.5,43.6,87919.0,40.4053,40.4888,40.396,40.4888,87919.0
2020-02-24 14:20:00,43.6,43.89,43.6,43.85,152237.0,40.4888,40.7582,40.4888,40.721,152237.0
2020-02-24 14:30:00,43.84,43.99,43.82,43.96,173963.0,40.7117,40.851,40.6931,40.8232,173963.0
2020-02-24 14:40:00,43.96,44.06,43.95,44.03,165421.0,40.8232,40.916,40.8139,40.8882,165421.0
2020-02-24 14:50:00,44.03,44.14,44.0,44.08,233268.0,40.8882,40.9903,40.8603,40.9346,233268.0
2020-02-24 15:00:00,44.08,44.16,44.0,44.08,186431.0,40.9346,41.0089,40.8603,40.9346,186431.0
2020-02-24 15:10:00,44.08,44.09,43.99,44.05,511071.0,40.9346,40.9439,40.851,40.9067,511071.0
2020-02-24 15:20:00,44.05,44.08,43.95,43.96,225124.0,40.9067,40.9346,40.8139,40.8232,225124.0
2020-02-24 15:30:00,43.96,44.07,43.88,43.97,424335.0,40.8232,40.9253,40.7489,40.8324,424335.0
2020-02-24 15:40:00,43.97,44.1,43.9,44.04,772410.0,40.8324,40.9532,40.7674,40.8974,772410.0
2020-02-24 15:50:00,44.05,44.06,43.8,43.8,1317383.0,40.9067,40.916,40.6746,40.6746,1317383.0
2020-02-25 09:30:00,43.99,44.01,43.72,43.8,298940.0,40.851,40.8696,40.6003,40.6746,298940.0
2020-02-25 09:40:00,43.77,43.78,43.4,43.5,166528.0,40.6467,40.656,40.3031,40.396,166528.0
2020-02-25 09:50:00,43.49,43.6,43.37,43.52,188991.0,40.3867,40.4888,40.2753,40.4146,188991.0
2020-02-25 10:00:00,43.52,43.68,43.44,43.59,165943.0,40.4146,40.5631,40.3403,40.4796,165943.0
2020-02-25 10:10:00,43.59,43.59,43.35,43.37,117201.0,40.4796,40.4796,40.2567,40.2753,117201.0
2020-02-25 10:20:00,43.36,43.6,42.95,43.03,317333.0,40.266,40.4888,39.8852,39.9595,317333.0
2020-02-25 10:30:00,43.04,43.12,42.92,42.98,269514.0,39.9688,40.0431,39.8574,39.9131,269514.0
2020-02-25 10:40:00,42.98,42.99,42.6,42.65,315586.0,39.9131,39.9224,39.5602,39.6066,315586.0
2020-02-25 10:50:00,42.64,42.68,42.37,42.6,610215.0,39.5973,39.6345,39.3466,39.5602,610215.0
2020-02-25 11:00:00,42.59,42.6,42.31,42.36,430979.0,39.5509,39.5602,39.2909,39.3373,430979.0
2020-02-25 11:10:00,42.35,42.48,42.13,42.33,399001.0,39.328,39.4488,39.1237,39.3095,399001.0
2020-02-25 11:20:00,42.32,42.54,42.14,42.5,534207.0,39.3002,39.5045,39.133,39.4673,534207.0
2020-02-25 11:30:00,42.49,42.66,42.4,42.5,314286.0,39.4581,39.6159,39.3745,39.4673,314286.0
2020-02-25 11:40:00,42.5,42.61,42.32,42.55,205961.0,39.4673,39.5695,39.3002,39.5138,205961.0
2020-02-25 11:50:00,42.55,42.59,42.45,42.5,173753.0,39.5138,39.5509,39.4209,39.4673,173753.0
2020-02-25 12:00:00,42.51,42.55,42.38,42.47,188266.0,39.4766,39.5138,39.3559,39.4395,188266.0
2020-02-25 12:10:00,42.46,42.56,42.4,42.41,324549.0,39.4302,39.5231,39.3745,39.3838,324549.0
2020-02-25 12:20:00,42.4,42.41,42.29,42.34,120563.0,39.3745,39.3838,39.2723,39.3188,120563.0
2020-02-25 12:30:00,42.33,42.53,42.33,42.49,103598.0,39.3095,39.4952,39.3095,39.4581,103598.0
2020-02-25 12:40:00,42.48,42.5,42.2,42.24,186465.0,39.4488,39.4673,39.1887,39.2259,186465.0
2020-02-25 12:50:00,42.24,42.33,42.21,42.27,108274.0,39.2259,39.3095,39.198,39.2537,108274.0
2020-02-25 13:00:00,42.26,42.34,42.17,42.28,280189.0,39.2445,39.3188,39.1609,39.263,280189.0
2020-02-25 13:10:00,42.28,42.36,42.01,42.07,181728.0,39.263,39.3373,39.0123,39.068,181728.0
2020-02-25 13:20:00,42.07,42.22,42.06,42.19,224809.0,39.068,39.2073,39.0587,39.1795,224809.0
2020-02-25 13:30:00,42.18,42.18,42.0,42.13,183800.0,39.1702,39.1702,39.003,39.1237,183800.0
2020-02-25 13:40:00,42.12,42.22,42.06,42.14,106188.0,39.1145,39.2073,39.0587,39.133,106188.0
2020-02-25 13:50:00,42.15,42.25,41.96,41.96,214351.0,39.1423,39.2352,38.9659,38.9659,214351.0
2020-02-25 14:00:00,41.96,42.06,41.68,41.76,330217.0,38.9659,39.0587,38.7058,38.7801,330217.0
2020-02-25 14:10:00,41.78,41.96,41.62,41.78,294901.0,38.7987,38.9659,38.6501,38.7987,294901.0
2020-02-25 14:20:00,41.75,41.88,41.68,41.7,157559.0,38.7709,38.8916,38.7058,38.7244,157559.0
2020-02-25 14:30:00,41.69,41.91,41.64,41.65,358168.0,38.7151,38.9194,38.6687,38.678,358168.0
2020-02-25 14:40:00,41.63,41.96,41.62,41.87,447866.0,38.6594,38.9659,38.6501,38.8823,447866.0
2020-02-25 14:50:00,41.87,42.0,41.75,42.0,309359.0,38.8823,39.003,38.7709,39.003,309359.0
2020-02-25 15:00:00,42.0,42.13,41.92,42.02,290299.0,39.003,39.1237,38.9287,39.0216,290299.0
2020-02-25 15:10:00,42.01,42.06,41.72,41.79,290614.0,39.0123,39.0587,38.743,38.808,290614.0
2020-02-25 15:20:00,41.79,41.84,41.61,41.75,270465.0,38.808,38.8544,38.6408,38.7709,270465.0
2020-02-25 15:30:00,41.74,41.74,41.38,41.62,559923.0,38.7616,38.7616,38.4273,38.6501,559923.0
2020-02-25 15:40:00,41.62,41.85,41.61,41.67,757411.0,38.6501,38.8637,38.6408,38.6966,757411.0
2020-02-25 15:50:00,41.68,41.71,41.48,41.61,1712819.0,38.7058,38.7337,38.5201,38.6408,1712819.0
2020-02-26 09:30:00,42.01,42.32,41.88,42.11,623933.0,39.0123,39.3002,38.8916,39.1052,623933.0
2020-02-26 09:40:00,42.11,42.33,42.11,42.32,315984.0,39.1052,39.3095,39.1052,39.3002,315984.0
2020-02-26 09:50:00,42.32,42.37,42.17,42.18,210066.0,39.3002,39.3466,39.1609,39.1702,210066.0
2020-02-26 10:00:00,42.17,42.23,42.02,42.2,469842.0,39.1609,39.2166,39.0216,39.1887,469842.0
2020-02-26 10:10:00,42.2,42.36,42.07,42.26,423488.0,39.1887,39.3373,39.068,39.2445,423488.0
2020-02-26 10:20:00,42.26,42.4,42.11,42.23,376213.0,39.2445,39.3745,39.1052,39.2166,376213.0
2020-02-26 10:30:00,42.23,42.38,42.17,42.28,327312.0,39.2166,39.3559,39.1609,39.263,327312.0
2020-02-26 10:40:00,42.28,42.39,42.19,42.25,415509.0,39.263,39.3652,39.1795,39.2352,415509.0
2020-02-26 10:50:00,42.25,42.36,42.17,42.19,410942.0,39.2352,39.3373,39.1609,39.1795,410942.0
2020-02-26 11:00:00,42.19,42.28,42.07,42.08,309404.0,39.1795,39.263,39.068,39.0773,309404.0
2020-02-26 11:10:00,42.08,42.14,41.97,42.14,292168.0,39.0773,39.133,38.9752,39.133,292168.0
2020-02-26 11:20:00,42.14,42.27,42.13,42.21,294577.0,39.133,39.2537,39.1237,39.198,294577.0
2020-02-26 11:30:00,42.2,42.2,42.06,42.16,222399.0,39.1887,39.1887,39.0587,39.1516,222399.0
2020-02-26 11:40:00,42.16,42.19,41.99,41.99,184112.0,39.1516,39.1795,38.9937,38.9937,184112.0
2020-02-26 11:50:00,42.0,42.01,41.89,41.96,372014.0,39.003,39.0123,38.9009,38.9659,372014.0
2020-02-26 12:00:00,41.96,42.0,41.74,41.81,559725.0,38.9659,39.003,38.7616,38.8266,559725.0
2020-02-26 12:10:00,41.82,41.84,41.68,41.82,629936.0,38.8359,38.8544,38.7058,38.8359,629936.0
2020-02-26 12:20:00,41.81,41.91,41.71,41.79,358186.0,38.8266,38.9194,38.7337,38.808,358186.0
2020-02-26 12:30:00,41.79,41.96,41.79,41.87,221371.0,38.808,38.9659,38.808,38.8823,221371.0
2020-02-26 12:40:00,41.87,41.98,41.82,41.9,142143.0,38.8823,38.9844,38.8359,38.9102,142143.0
2020-02-26 12:50:00,41.91,41.98,41.85,41.95,312019.0,38.9194,38.9844,38.8637,38.9566,312019.0
2020-02-26 13:00:00,41.95,42.02,41.82,41.82,140690.0,38.9566,39.0216,38.8359,38.8359,140690.0
2020-02-26 13:10:00,41.83,41.85,41.78,41.82,113963.0,38.8451,38.8637,38.7987,38.8359,113963.0
2020-02-26 13:20:00,41.82,41.94,41.78,41.92,204727.0,38.8359,38.9473,38.7987,38.9287,204727.0
2020-02-26 13:30:00,41.91,41.93,41.42,41.42,335338.0,38.9194,38.938,38.4644,38.4644,335338.0
2020-02-26 13:40:00,41.42,41.65,41.22,41.58,445119.0,38.4644,38.678,38.2787,38.613,445119.0
2020-02-26 13:50:00,41.58,41.58,41.33,41.42,210048.0,38.613,38.613,38.3808,38.4644,210048.0
2020-02-26 14:00:00,41.42,41.67,41.34,41.54,235364.0,38.4644,38.6966,38.3901,38.5758,235364.0
2020-02-26 14:10:00,41.55,41.75,41.49,41.62,173040.0,38.5851,38.7709,38.5294,38.6501,173040.0
2020-02-26 14:20:00,41.62,41.84,41.57,41.68,201538.0,38.6501,38.8544,38.6037,38.7058,201538.0
2020-02-26 14:30:00,41.69,41.8,41.6,41.7,191213.0,38.7151,38.8173,38.6316,38.7244,191213.0
2020-02-26 14:40:00,41.7,41.74,41.51,41.6,208115.0,38.7244,38.7616,38.548,38.6316,208115.0
2020-02-26 14:50:00,41.6,41.66,41.45,41.46,150914.0,38.6316,38.6873,38.4923,38.5015,150914.0
2020-02-26 15:00:00,41.47,41.64,41.44,41.57,214247.0,38.5108,38.6687,38.483,38.6037,214247.0
2020-02-26 15:10:00,41.58,41.79,41.58,41.72,274036.0,38.613,38.808,38.613,38.743,274036.0
2020-02-26 15:20:00,41.72,41.74,41.46,41.52,213949.0,38.743,38.7616,38.5015,38.5573,213949.0
2020-02-26 15:30:00,41.53,41.56,41.41,41.52,264064.0,38.5666,38.5944,38.4551,38.5573,264064.0
2020-02-26 15:40:00,41.52,41.54,41.4,41.48,522400.0,38.5573,38.5758,38.4458,38.5201,522400.0
2020-02-26 15:50:00,41.49,41.59,41.39,41.41,1065771.0,38.5294,38.6223,38.4365,38.4551,1065771.0
2020-02-27 09:30:00,40.18,40.84,40.09,40.84,601951.0,37.3129,37.9258,37.2293,37.9258,601951.0
2020-02-27 09:40:00,40.84,40.85,40.35,40.48,418469.0,37.9258,37.9351,37.4708,37.5915,418469.0
2020-02-27 09:50:00,40.49,40.77,40.33,40.55,399241.0,37.6008,37.8608,37.4522,37.6565,399241.0
2020-02-27 10:00:00,40.55,40.71,40.37,40.59,308846.0,37.6565,37.8051,37.4893,37.6936,308846.0
2020-02-27 10:10:00,40.59,40.7,40.52,40.7,423054.0,37.6936,37.7958,37.6286,37.7958,423054.0
2020-02-27 10:20:00,40.7,40.78,40.37,40.43,508099.0,37.7958,37.8701,37.4893,37.545,508099.0
2020-02-27 10:30:00,40.44,40.5,40.12,40.48,413773.0,37.5543,37.6101,37.2572,37.5915,413773.0
2020-02-27 10:40:00,40.48,40.54,40.3,40.4,720095.0,37.5915,37.6472,37.4243,37.5172,720095.0
2020-02-27 10:50:00,40.4,40.87,40.37,40.87,505684.0,37.5172,37.9536,37.4893,37.9536,505684.0
2020-02-27 11:00:00,40.87,41.14,40.84,41.14,454121.0,37.9536,38.2044,37.9258,38.2044,454121.0
2020-02-27 11:10:00,41.14,41.44,41.07,41.44,718872.0,38.2044,38.483,38.1394,38.483,718872.0
2020-02-27 11:20:00,41.43,41.45,41.22,41.27,438592.0,38.4737,38.4923,38.2787,38.3251,438592.0
2020-02-27 11:30:00,41.26,41.53,41.21,41.42,352269.0,38.3158,38.5666,38.2694,38.4644,352269.0
2020-02-27 11:40:00,41.42,41.72,41.4,41.59,504089.0,38.4644,38.743,38.4458,38.6223,504089.0
2020-02-27 11:50:00,41.6,41.77,41.53,41.75,469665.0,38.6316,38.7894,38.5666,38.7709,469665.0
2020-02-27 12:00:00,41.74,42.02,41.66,41.98,750673.0,38.7616,39.0216,38.6873,38.9844,750673.0
2020-02-27 12:10:00,41.98,42.24,41.96,42.23,400475.0,38.9844,39.2259,38.9659,39.2166,400475.0
2020-02-27 12:20:00,42.23,42.46,42.07,42.45,1018872.0,39.2166,39.4302,39.068,39.4209,1018872.0
2020-02-27 12:30:00,42.45,42.93,42.28,42.89,664473.0,39.4209,39.8667,39.263,39.8295,664473.0
2020-02-27 12:40:00,42.88,42.92,42.64,42.89,495295.0,39.8202,39.8574,39.5973,39.8295,495295.0
2020-02-27 12:50:00,42.89,43.0,42.65,42.68,388710.0,39.8295,39.9317,39.6066,39.6345,388710.0
2020-02-27 13:00:00,42.67,42.8,42.52,42.71,326619.0,39.6252,39.7459,39.4859,39.6624,326619.0
2020-02-27 13:10:00,42.71,42.92,42.67,42.75,380488.0,39.6624,39.8574,39.6252,39.6995,380488.0
2020-02-27 13:20:00,42.75,42.86,42.61,42.67,351057.0,39.6995,39.8016,39.5695,39.6252,351057.0
2020-02-27 13:30:00,42.67,42.72,42.49,42.55,618288.0,39.6252,39.6716,39.4581,39.5138,618288.0
2020-02-27 13:40:00,42.55,42.62,42.09,42.47,607598.0,39.5138,39.5788,39.0866,39.4395,607598.0
2020-02-27 13:50:00,42.46,42.73,42.2,42.29,494896.0,39.4302,39.6809,39.1887,39.2723,494896.0
2020-02-27 14:00:00,42.29,42.52,42.22,42.36,478102.0,39.2723,39.4859,39.2073,39.3373,478102.0
2020-02-27 14:10:00,42.35,42.58,42.23,42.23,407274.0,39.328,39.5416,39.2166,39.2166,407274.0
2020-02-27 14:20:00,42.23,42.63,42.23,42.6,325582.0,39.2166,39.5881,39.2166,39.5602,325582.0
2020-02-27 14:30:00,42.6,42.71,42.49,42.61,326113.0,39.5602,39.6624,39.4581,39.5695,326113.0
2020-02-27 14:40:00,42.61,42.79,42.58,42.77,328669.0,39.5695,39.7366,39.5416,39.7181,328669.0
2020-02-27 14:50:00,42.77,42.88,42.63,42.67,288210.0,39.7181,39.8202,39.5881,39.6252,288210.0
2020-02-27 15:00:00,42.66,42.77,42.47,42.74,739800.0,39.6159,39.7181,39.4395,39.6902,739800.0
2020-02-27 15:10:00,42.74,42.83,42.53,42.54,392848.0,39.6902,39.7738,39.4952,39.5045,392848.0
2020-02-27 15:20:00,42.54,42.65,42.52,42.6,662050.0,39.5045,39.6066,39.4859,39.5602,662050.0
2020-02-27 15:30:00,42.6,42.69,42.37,42.42,913781.0,39.5602,39.6438,39.3466,39.393,913781.0
2020-02-27 15:40:00,42.43,42.51,42.3,42.45,1596819.0,39.4023,39.4766,39.2816,39.4209,1596819.0
2020-02-27 15:50:00,42.44,42.46,41.91,41.93,4170560.0,39.4116,39.4302,38.9194,38.938,4170560.0
2020-02-28 09:30:00,40.25,41.37,40.06,41.03,1141240.0,37.3779,38.418,37.2014,38.1022,1141240.0
2020-02-28 09:40:00,41.04,41.29,40.71,40.79,381834.0,38.1115,38.3437,37.8051,37.8794,381834.0
2020-02-28 09:50:00,40.78,40.81,40.1,40.18,547355.0,37.8701,37.8979,37.2386,37.3129,547355.0
2020-02-28 10:00:00,40.18,40.53,39.96,40.23,713640.0,37.3129,37.6379,37.1086,37.3593,713640.0
2020-02-28 10:10:00,40.21,40.42,40.0,40.33,639313.0,37.3407,37.5358,37.1457,37.4522,639313.0
2020-02-28 10:20:00,40.32,40.36,39.76,39.79,601869.0,37.4429,37.48,36.9229,36.9507,601869.0
2020-02-28 10:30:00,39.78,40.16,39.75,39.95,374223.0,36.9414,37.2943,36.9136,37.0993,374223.0
2020-02-28 10:40:00,39.96,40.13,39.83,40.07,561698.0,37.1086,37.2665,36.9879,37.2107,561698.0
2020-02-28 10:50:00,40.07,40.57,40.04,40.39,401926.0,37.2107,37.6751,37.1829,37.5079,401926.0
2020-02-28 11:00:00,40.4,40.56,40.12,40.15,1007040.0,37.5172,37.6658,37.2572,37.285,1007040.0
2020-02-28 11:10:00,40.15,40.48,40.13,40.47,265229.0,37.285,37.5915,37.2665,37.5822,265229.0
2020-02-28 11:20:00,40.47,40.64,40.41,40.58,508068.0,37.5822,37.7401,37.5265,37.6843,508068.0
2020-02-28 11:30:00,40.59,41.17,40.57,41.13,668910.0,37.6936,38.2322,37.6751,38.1951,668910.0
2020-02-28 11:40:00,41.12,41.62,40.96,41.1,371148.0,38.1858,38.6501,38.0372,38.1672,371148.0
2020-02-28 11:50:00,41.11,41.21,40.5,40.73,587339.0,38.1765,38.2694,37.6101,37.8236,587339.0
2020-02-28 12:00:00,40.73,40.79,40.4,40.54,230332.0,37.8236,37.8794,37.5172,37.6472,230332.0
2020-02-28 12:10:00,40.54,40.6,40.31,40.44,301242.0,37.6472,37.7029,37.4336,37.5543,301242.0
2020-02-28 12:20:00,40.45,40.61,40.22,40.52,223267.0,37.5636,37.7122,37.35,37.6286,223267.0
2020-02-28 12:30:00,40.52,41.03,40.52,40.84,453740.0,37.6286,38.1022,37.6286,37.9258,453740.0
2020-02-28 12:40:00,40.84,40.93,40.68,40.79,373629.0,37.9258,38.0094,37.7772,37.8794,373629.0
2020-02-28 12:50:00,40.77,41.1,40.7,41.02,185596.0,37.8608,38.1672,37.7958,38.0929,185596.0
2020-02-28 13:00:00,41.03,41.15,40.9,41.04,172257.0,38.1022,38.2137,37.9815,38.1115,172257.0
2020-02-28 13:10:00,41.04,41.19,40.7,41.07,394102.0,38.1115,38.2508,37.7958,38.1394,394102.0
2020-02-28 13:20:00,41.07,41.08,40.72,40.73,189209.0,38.1394,38.1487,37.8144,37.8236,189209.0
2020-02-28 13:30:00,40.72,40.73,40.37,40.44,300377.0,37.8144,37.8236,37.4893,37.5543,300377.0
2020-02-28 13:40:00,40.41,40.41,40.17,40.3,266483.0,37.5265,37.5265,37.3036,37.4243,266483.0
2020-02-28 13:50:00,40.29,40.34,40.11,40.29,205633.0,37.415,37.4615,37.2479,37.415,205633.0
2020-02-28 14:00:00,40.26,40.28,40.04,40.06,303366.0,37.3872,37.4057,37.1829,37.2014,303366.0
2020-02-28 14:10:00,40.06,40.29,40.06,40.23,379568.0,37.2014,37.415,37.2014,37.3593,379568.0
2020-02-28 14:20:00,40.22,40.45,40.1,40.24,212515.0,37.35,37.5636,37.2386,37.3686,212515.0
2020-02-28 14:30:00,40.25,40.75,40.13,40.19,377860.0,37.3779,37.8422,37.2665,37.3222,377860.0
2020-02-28 14:40:00,40.19,40.67,40.17,40.48,257453.0,37.3222,37.7679,37.3036,37.5915,257453.0
2020-02-28 14:50:00,40.48,40.61,40.18,40.26,254639.0,37.5915,37.7122,37.3129,37.3872,254639.0
2020-02-28 15:00:00,40.26,40.32,40.01,40.26,407852.0,37.3872,37.4429,37.155,37.3872,407852.0
2020-02-28 15:10:00,40.25,40.65,40.16,40.53,334776.0,37.3779,37.7493,37.2943,37.6379,334776.0
2020-02-28 15:20:00,40.55,40.56,39.99,39.99,379335.0,37.6565,37.6658,37.1364,37.1364,379335.0
2020-02-28 15:30:00,39.98,40.24,39.89,39.92,894114.0,37.1272,37.3686,37.0436,37.0714,894114.0
2020-02-28 15:40:00,39.93,39.99,39.5,39.99,1281124.0,37.0807,37.1364,36.6814,37.1364,1281124.0
2020-02-28 15:50:00,39.99,40.75,39.96,40.75,2790657.0,37.1364,37.8422,37.1086,37.8422,2790657.0
2020-03-02 09:30:00,40.9,41.01,39.58,39.59,471129.0,37.9815,38.0837,36.7557,36.765,471129.0
2020-03-02 09:40:00,39.59,40.22,39.57,40.05,432278.0,36.765,37.35,36.7464,37.1922,432278.0
2020-03-02 09:50:00,40.05,40.29,39.9,40.01,421617.0,37.1922,37.415,37.0529,37.155,421617.0
2020-03-02 10:00:00,40.03,40.2,39.82,39.87,346509.0,37.1736,37.3315,36.9786,37.025,346509.0
2020-03-02 10:10:00,39.86,40.18,39.86,40.08,445731.0,37.0157,37.3129,37.0157,37.22,445731.0
2020-03-02 10:20:00,40.09,40.15,39.9,40.0,358225.0,37.2293,37.285,37.0529,37.1457,358225.0
2020-03-02 10:30:00,40.0,40.09,39.74,40.05,278123.0,37.1457,37.2293,36.9043,37.1922,278123.0
2020-03-02 10:40:00,40.07,40.32,39.97,40.28,336947.0,37.2107,37.4429,37.1179,37.4057,336947.0
2020-03-02 10:50:00,40.29,40.56,40.26,40.27,304602.0,37.415,37.6658,37.3872,37.3965,304602.0
2020-03-02 11:00:00,40.26,40.38,40.04,40.08,331111.0,37.3872,37.4986,37.1829,37.22,331111.0
2020-03-02 11:10:00,40.09,40.41,40.05,40.18,414874.0,37.2293,37.5265,37.1922,37.3129,414874.0
2020-03-02 11:20:00,40.19,40.39,40.19,40.3,355971.0,37.3222,37.5079,37.3222,37.4243,355971.0
2020-03-02 11:30:00,40.3,40.47,40.2,40.41,417427.0,37.4243,37.5822,37.3315,37.5265,417427.0
2020-03-02 11:40:00,40.41,40.45,40.25,40.36,320425.0,37.5265,37.5636,37.3779,37.48,320425.0
2020-03-02 11:50:00,40.36,40.63,40.34,40.51,351809.0,37.48,37.7308,37.4615,37.6193,351809.0
2020-03-02 12:00:00,40.52,40.66,40.42,40.44,283834.0,37.6286,37.7586,37.5358,37.5543,283834.0
2020-03-02 12:10:00,40.44,40.47,40.23,40.27,218811.0,37.5543,37.5822,37.3593,37.3965,218811.0
2020-03-02 12:20:00,40.26,40.34,40.19,40.3,191052.0,37.3872,37.4615,37.3222,37.4243,191052.0
2020-03-02 12:30:00,40.29,40.39,40.24,40.32,161148.0,37.415,37.5079,37.3686,37.4429,161148.0
2020-03-02 12:40:00,40.32,40.4,40.23,40.34,147120.0,37.4429,37.5172,37.3593,37.4615,147120.0
2020-03-02 12:50:00,40.34,40.46,40.27,40.41,139019.0,37.4615,37.5729,37.3965,37.5265,139019.0
2020-03-02 13:00:00,40.41,40.49,40.26,40.3,149398.0,37.5265,37.6008,37.3872,37.4243,149398.0
2020-03-02 13:10:00,40.31,40.41,40.21,40.27,187347.0,37.4336,37.5265,37.3407,37.3965,187347.0
2020-03-02 13:20:00,40.28,40.35,40.18,40.3,289611.0,37.4057,37.4708,37.3129,37.4243,289611.0
2020-03-02 13:30:00,40.3,40.46,40.24,40.46,236868.0,37.4243,37.5729,37.3686,37.5729,236868.0
2020-03-02 13:40:00,40.45,40.51,40.33,40.36,164663.0,37.5636,37.6193,37.4522,37.48,164663.0
2020-03-02 13:50:00,40.34,40.39,40.21,40.34,167291.0,37.4615,37.5079,37.3407,37.4615,167291.0
2020-03-02 14:00:00,40.33,40.46,40.29,40.45,170137.0,37.4522,37.5729,37.415,37.5636,170137.0
2020-03-02 14:10:00,40.45,40.47,40.32,40.36,171980.0,37.5636,37.5822,37.4429,37.48,171980.0
2020-03-02 14:20:00,40.37,40.49,40.2,40.23,250100.0,37.4893,37.6008,37.3315,37.3593,250100.0
2020-03-02 14:30:00,40.24,40.29,40.09,40.11,307942.0,37.3686,37.415,37.2293,37.2479,307942.0
2020-03-02 14:40:00,40.1,40.22,39.98,40.19,422404.0,37.2386,37.35,37.1272,37.3222,422404.0
2020-03-02 14:50:00,40.18,40.31,40.05,40.16,233524.0,37.3129,37.4336,37.1922,37.2943,233524.0
2020-03-02 15:00:00,40.17,40.55,40.15,40.5,287799.0,37.3036,37.6565,37.285,37.6101,287799.0
2020-03-02 15:10:00,40.5,40.62,40.43,40.58,305702.0,37.6101,37.7215,37.545,37.6843,305702.0
2020-03-02 15:20:00,40.59,40.94,40.57,40.9,634111.0,37.6936,38.0187,37.6751,37.9815,634111.0
2020-03-02 15:30:00,40.9,41.18,40.87,41.16,666332.0,37.9815,38.2415,37.9536,38.223,666332.0
2020-03-02 15:40:00,41.15,41.74,41.14,41.74,940013.0,38.2137,38.7616,38.2044,38.7616,940013.0
2020-03-02 15:50:00,41.75,42.05,41.72,41.98,2162334.0,38.7709,39.0494,38.743,38.9844,2162334.0
2020-03-03 09:30:00,41.58,41.93,40.85,41.1,379181.0,38.613,38.938,37.9351,38.1672,379181.0
2020-03-03 09:40:00,41.1,41.23,40.87,40.94,316201.0,38.1672,38.288,37.9536,38.0187,316201.0
2020-03-03 09:50:00,40.93,40.93,40.3,40.62,480541.0,38.0094,38.0094,37.4243,37.7215,480541.0
2020-03-03 10:00:00,40.61,41.95,40.6,41.0,503383.0,37.7122,38.9566,37.7029,38.0744,503383.0
2020-03-03 10:10:00,41.03,41.05,40.03,40.29,713248.0,38.1022,38.1208,37.1736,37.415,713248.0
2020-03-03 10:20:00,40.3,40.71,40.29,40.36,676048.0,37.4243,37.8051,37.415,37.48,676048.0
2020-03-03 10:30:00,40.35,40.45,40.08,40.1,449021.0,37.4708,37.5636,37.22,37.2386,449021.0
2020-03-03 10:40:00,40.11,40.37,39.87,39.95,616225.0,37.2479,37.4893,37.025,37.0993,616225.0
2020-03-03 10:50:00,39.95,40.43,39.86,40.39,741390.0,37.0993,37.545,37.0157,37.5079,741390.0
2020-03-03 11:00:00,40.38,40.44,39.76,39.8,419435.0,37.4986,37.5543,36.9229,36.96,419435.0
2020-03-03 11:10:00,39.78,39.92,39.6,39.66,564733.0,36.9414,37.0714,36.7743,36.83,564733.0
2020-03-03 11:20:00,39.65,39.76,39.36,39.38,862552.0,36.8207,36.9229,36.5514,36.57,862552.0
2020-03-03 11:30:00,39.37,39.71,39.32,39.68,588206.0,36.5607,36.8764,36.5143,36.8486,588206.0
2020-03-03 11:40:00,39.7,39.77,39.2,39.21,761758.0,36.8671,36.9321,36.4028,36.4121,761758.0
2020-03-03 11:50:00,39.22,39.61,39.18,39.5,519220.0,36.4214,36.7836,36.3842,36.6814,519220.0
2020-03-03 12:00:00,39.49,39.5,39.25,39.38,410736.0,36.6721,36.6814,36.4492,36.57,410736.0
2020-03-03 12:10:00,39.38,39.39,38.81,38.81,558851.0,36.57,36.5793,36.0406,36.0406,558851.0
2020-03-03 12:20:00,38.81,38.96,38.62,38.7,508717.0,36.0406,36.1799,35.8642,35.9385,508717.0
2020-03-03 12:30:00,38.71,38.91,38.61,38.91,609401.0,35.9478,36.1335,35.8549,36.1335,609401.0
2020-03-03 12:40:00,38.91,39.14,38.9,39.08,349169.0,36.1335,36.3471,36.1242,36.2914,349169.0
2020-03-03 12:50:00,39.08,39.09,38.82,38.89,363224.0,36.2914,36.3007,36.0499,36.1149,363224.0
2020-03-03 13:00:00,38.88,38.91,38.62,38.81,430153.0,36.1056,36.1335,35.8642,36.0406,430153.0
2020-03-03 13:10:00,38.81,38.87,38.46,38.52,442298.0,36.0406,36.0964,35.7156,35.7713,442298.0
2020-03-03 13:20:00,38.52,38.6,38.35,38.52,428457.0,35.7713,35.8456,35.6135,35.7713,428457.0
2020-03-03 13:30:00,38.51,38.62,38.37,38.5,555441.0,35.7621,35.8642,35.632,35.7528,555441.0
2020-03-03 13:40:00,38.5,38.51,38.22,38.36,332315.0,35.7528,35.7621,35.4927,35.6228,332315.0
2020-03-03 13:50:00,38.36,38.63,38.18,38.45,493050.0,35.6228,35.8735,35.4556,35.7063,493050.0
2020-03-03 14:00:00,38.45,38.56,38.12,38.12,585304.0,35.7063,35.8085,35.3999,35.3999,585304.0
2020-03-03 14:10:00,38.12,38.32,37.95,38.05,785726.0,35.3999,35.5856,35.242,35.3349,785726.0
2020-03-03 14:20:00,38.05,38.47,37.99,38.39,492732.0,35.3349,35.7249,35.2792,35.6506,492732.0
2020-03-03 14:30:00,38.4,38.42,38.18,38.2,437991.0,35.6599,35.6785,35.4556,35.4742,437991.0
2020-03-03 14:40:00,38.2,38.53,38.12,38.53,403044.0,35.4742,35.7806,35.3999,35.7806,403044.0
2020-03-03 14:50:00,38.52,38.59,38.38,38.54,468341.0,35.7713,35.8363,35.6413,35.7899,468341.0
2020-03-03 15:00:00,38.55,38.81,38.46,38.65,684272.0,35.7992,36.0406,35.7156,35.8921,684272.0
2020-03-03 15:10:00,38.66,38.87,38.59,38.84,446760.0,35.9013,36.0964,35.8363,36.0685,446760.0
2020-03-03 15:20:00,38.84,38.96,38.49,38.94,635115.0,36.0685,36.1799,35.7435,36.1614,635115.0
2020-03-03 15:30:00,38.94,38.95,38.43,38.5,969819.0,36.1614,36.1707,35.6878,35.7528,969819.0
2020-03-03 15:40:00,38.5,38.98,38.45,38.52,949738.0,35.7528,36.1985,35.7063,35.7713,949738.0
2020-03-03 15:50:00,38.55,38.7,38.18,38.29,1979418.0,35.7992,35.9385,35.4556,35.5577,1979418.0
2020-03-04 09:30:00,38.48,38.54,37.0,37.18,1538003.0,35.7342,35.7899,34.3598,34.527,1538003.0
2020-03-04 09:40:00,37.17,37.49,36.75,37.33,1368850.0,34.5177,34.8148,34.1276,34.6663,1368850.0
2020-03-04 09:50:00,37.32,37.45,37.14,37.35,993042.0,34.657,34.7777,34.4898,34.6848,993042.0
2020-03-04 10:00:00,37.37,37.5,37.06,37.32,779803.0,34.7034,34.8241,34.4155,34.657,779803.0
2020-03-04 10:10:00,37.32,37.45,37.22,37.36,610285.0,34.657,34.7777,34.5641,34.6941,610285.0
2020-03-04 10:20:00,37.35,37.54,37.24,37.33,562434.0,34.6848,34.8613,34.5827,34.6663,562434.0
2020-03-04 10:30:00,37.33,37.34,36.74,36.81,963303.0,34.6663,34.6755,34.1184,34.1834,963303.0
2020-03-04 10:40:00,36.8,37.18,36.79,36.99,682314.0,34.1741,34.527,34.1648,34.3505,682314.0
2020-03-04 10:50:00,37.0,37.06,36.78,36.98,577805.0,34.3598,34.4155,34.1555,34.3412,577805.0
2020-03-04 11:00:00,36.99,37.11,36.75,36.84,518085.0,34.3505,34.462,34.1276,34.2112,518085.0
2020-03-04 11:10:00,36.83,37.08,36.81,37.02,495867.0,34.2019,34.4341,34.1834,34.3784,495867.0
2020-03-04 11:20:00,37.02,37.38,36.99,37.38,368525.0,34.3784,34.7127,34.3505,34.7127,368525.0
2020-03-04 11:30:00,37.39,37.59,37.37,37.52,498453.0,34.722,34.9077,34.7034,34.8427,498453.0
2020-03-04 11:40:00,37.52,37.53,37.28,37.3,286769.0,34.8427,34.852,34.6198,34.6384,286769.0
2020-03-04 11:50:00,37.3,37.38,37.23,37.27,238230.0,34.6384,34.7127,34.5734,34.6105,238230.0
2020-03-04 12:00:00,37.28,37.4,37.23,37.3,377855.0,34.6198,34.7313,34.5734,34.6384,377855.0
2020-03-04 12:10:00,37.3,37.45,37.22,37.28,248861.0,34.6384,34.7777,34.5641,34.6198,248861.0
2020-03-04 12:20:00,37.27,37.35,37.21,37.33,261852.0,34.6105,34.6848,34.5548,34.6663,261852.0
2020-03-04 12:30:00,37.34,37.48,37.3,37.44,271594.0,34.6755,34.8055,34.6384,34.7684,271594.0
2020-03-04 12:40:00,37.44,37.48,37.32,37.43,153241.0,34.7684,34.8055,34.657,34.7591,153241.0
2020-03-04 12:50:00,37.42,37.44,37.32,37.41,158603.0,34.7498,34.7684,34.657,34.7405,158603.0
2020-03-04 13:00:00,37.41,37.5,37.35,37.41,238621.0,34.7405,34.8241,34.6848,34.7405,238621.0
2020-03-04 13:10:00,37.41,37.46,37.28,37.46,190296.0,34.7405,34.787,34.6198,34.787,190296.0
2020-03-04 13:20:00,37.46,37.51,37.35,37.36,216175.0,34.787,34.8334,34.6848,34.6941,216175.0
2020-03-04 13:30:00,37.36,37.63,37.35,37.52,317386.0,34.6941,34.9448,34.6848,34.8427,317386.0
2020-03-04 13:40:00,37.52,37.52,37.4,37.47,280359.0,34.8427,34.8427,34.7313,34.7963,280359.0
2020-03-04 13:50:00,37.47,37.69,37.46,37.52,303503.0,34.7963,35.0006,34.787,34.8427,303503.0
2020-03-04 14:00:00,37.52,37.57,37.43,37.49,262206.0,34.8427,34.8891,34.7591,34.8148,262206.0
2020-03-04 14:10:00,37.5,37.65,37.45,37.58,337644.0,34.8241,34.9634,34.7777,34.8984,337644.0
2020-03-04 14:20:00,37.58,37.62,37.49,37.51,257107.0,34.8984,34.9356,34.8148,34.8334,257107.0
2020-03-04 14:30:00,37.52,37.55,37.45,37.5,303462.0,34.8427,34.8706,34.7777,34.8241,303462.0
2020-03-04 14:40:00,37.5,37.55,37.32,37.36,328721.0,34.8241,34.8706,34.657,34.6941,328721.0
2020-03-04 14:50:00,37.36,37.39,37.18,37.22,310455.0,34.6941,34.722,34.527,34.5641,310455.0
2020-03-04 15:00:00,37.22,37.24,37.03,37.09,516219.0,34.5641,34.5827,34.3877,34.4434,516219.0
2020-03-04 15:10:00,37.1,37.19,37.0,37.14,404183.0,34.4527,34.5362,34.3598,34.4898,404183.0
2020-03-04 15:20:00,37.14,37.25,37.1,37.2,548327.0,34.4898,34.592,34.4527,34.5455,548327.0
2020-03-04 15:30:00,37.2,37.29,37.09,37.17,1290719.0,34.5455,34.6291,34.4434,34.5177,1290719.0
2020-03-04 15:40:00,37.18,37.19,36.97,37.04,959988.0,34.527,34.5362,34.3319,34.3969,959988.0
2020-03-04 15:50:00,37.04,37.17,37.01,37.16,2591561.0,34.3969,34.5177,34.3691,34.5084,2591561.0
2020-03-05 09:30:00,35.9,35.9,34.92,35.21,1142098.0,33.3383,33.3383,32.4282,32.6975,1142098.0
2020-03-05 09:40:00,35.22,35.53,35.04,35.11,624825.0,32.7068,32.9947,32.5397,32.6047,624825.0
2020-03-05 09:50:00,35.11,35.16,34.51,34.58,671518.0,32.6047,32.6511,32.0475,32.1125,671518.0
2020-03-05 10:00:00,34.58,34.77,34.45,34.64,552754.0,32.1125,32.2889,31.9918,32.1682,552754.0
2020-03-05 10:10:00,34.65,35.16,34.61,35.15,1151774.0,32.1775,32.6511,32.1403,32.6418,1151774.0
2020-03-05 10:20:00,35.15,35.48,35.14,35.28,863860.0,32.6418,32.9483,32.6325,32.7625,863860.0
2020-03-05 10:30:00,35.28,35.36,35.11,35.27,966192.0,32.7625,32.8368,32.6047,32.7532,966192.0
2020-03-05 10:40:00,35.27,35.46,35.17,35.33,594809.0,32.7532,32.9297,32.6604,32.809,594809.0
2020-03-05 10:50:00,35.33,35.57,35.29,35.45,583306.0,32.809,33.0318,32.7718,32.9204,583306.0
2020-03-05 11:00:00,35.45,35.68,35.37,35.66,357970.0,32.9204,33.134,32.8461,33.1154,357970.0
2020-03-05 11:10:00,35.65,35.8,35.59,35.79,305137.0,33.1061,33.2454,33.0504,33.2361,305137.0
2020-03-05 11:20:00,35.78,35.89,35.66,35.71,489331.0,33.2269,33.329,33.1154,33.1618,489331.0
2020-03-05 11:30:00,35.72,35.74,35.33,35.35,389995.0,33.1711,33.1897,32.809,32.8275,389995.0
2020-03-05 11:40:00,35.35,35.4,35.22,35.37,349386.0,32.8275,32.874,32.7068,32.8461,349386.0
2020-03-05 11:50:00,35.38,35.44,35.27,35.41,483350.0,32.8554,32.9111,32.7532,32.8833,483350.0
2020-03-05 12:00:00,35.41,35.6,35.39,35.5,340730.0,32.8833,33.0597,32.8647,32.9668,340730.0
2020-03-05 12:10:00,35.49,35.68,35.47,35.5,404556.0,32.9575,33.134,32.939,32.9668,404556.0
2020-03-05 12:20:00,35.5,35.63,35.47,35.56,528919.0,32.9668,33.0876,32.939,33.0226,528919.0
2020-03-05 12:30:00,35.57,35.64,35.37,35.38,350741.0,33.0318,33.0968,32.8461,32.8554,350741.0
2020-03-05 12:40:00,35.38,35.49,35.19,35.38,511050.0,32.8554,32.9575,32.679,32.8554,511050.0
2020-03-05 12:50:00,35.38,35.39,35.23,35.28,280132.0,32.8554,32.8647,32.7161,32.7625,280132.0
2020-03-05 13:00:00,35.27,35.37,35.0,35.02,294157.0,32.7532,32.8461,32.5025,32.5211,294157.0
2020-03-05 13:10:00,35.04,35.11,34.97,35.04,223358.0,32.5397,32.6047,32.4747,32.5397,223358.0
2020-03-05 13:20:00,35.03,35.14,34.98,35.07,195170.0,32.5304,32.6325,32.4839,32.5675,195170.0
2020-03-05 13:30:00,35.07,35.15,34.98,35.05,202675.0,32.5675,32.6418,32.4839,32.5489,202675.0
2020-03-05 13:40:00,35.06,35.25,35.03,35.15,205072.0,32.5582,32.7347,32.5304,32.6418,205072.0
2020-03-05 13:50:00,35.15,35.53,35.12,35.37,501532.0,32.6418,32.9947,32.614,32.8461,501532.0
2020-03-05 14:00:00,35.37,35.37,35.05,35.2,274642.0,32.8461,32.8461,32.5489,32.6882,274642.0
2020-03-05 14:10:00,35.2,35.27,35.03,35.05,226401.0,32.6882,32.7532,32.5304,32.5489,226401.0
2020-03-05 14:20:00,35.05,35.08,34.93,34.95,357295.0,32.5489,32.5768,32.4375,32.4561,357295.0
2020-03-05 14:30:00,34.96,35.09,34.76,35.03,545535.0,32.4654,32.5861,32.2796,32.5304,545535.0
2020-03-05 14:40:00,35.03,35.09,34.82,34.89,425872.0,32.5304,32.5861,32.3354,32.4004,425872.0
2020-03-05 14:50:00,34.89,34.91,34.7,34.81,465856.0,32.4004,32.4189,32.2239,32.3261,465856.0
2020-03-05 15:00:00,34.81,34.82,34.67,34.8,451764.0,32.3261,32.3354,32.1961,32.3168,451764.0
2020-03-05 15:10:00,34.8,34.84,34.69,34.77,638035.0,32.3168,32.3539,32.2146,32.2889,638035.0
2020-03-05 15:20:00,34.77,34.85,34.59,34.6,919488.0,32.2889,32.3632,32.1218,32.1311,919488.0
2020-03-05 15:30:00,34.61,34.87,34.53,34.75,1003285.0,32.1403,32.3818,32.0661,32.2704,1003285.0
2020-03-05 15:40:00,34.75,34.79,34.63,34.69,1328767.0,32.2704,32.3075,32.1589,32.2146,1328767.0
2020-03-05 15:50:00,34.69,34.84,34.5,34.8,2560059.0,32.2146,32.3539,32.0382,32.3168,2560059.0
2020-03-06 09:30:00,33.03,34.01,32.64,33.97,1575690.0,30.6731,31.5832,30.3109,31.546,1575690.0
2020-03-06 09:40:00,33.98,34.23,33.49,33.84,1284852.0,31.5553,31.7875,31.1003,31.4253,1284852.0
2020-03-06 09:50:00,33.84,34.13,33.6,34.0,689142.0,31.4253,31.6946,31.2024,31.5739,689142.0
2020-03-06 10:00:00,33.99,34.26,33.8,33.88,624386.0,31.5646,31.8153,31.3881,31.4624,624386.0
2020-03-06 10:10:00,33.87,33.9,33.63,33.68,479695.0,31.4531,31.481,31.2303,31.2767,479695.0
2020-03-06 10:20:00,33.67,34.5,33.67,34.44,405281.0,31.2674,32.0382,31.2674,31.9825,405281.0
2020-03-06 10:30:00,34.45,34.75,34.42,34.65,848030.0,31.9918,32.2704,31.9639,32.1775,848030.0
2020-03-06 10:40:00,34.66,34.9,34.48,34.89,788028.0,32.1868,32.4096,32.0196,32.4004,788028.0
2020-03-06 10:50:00,34.9,34.95,34.78,34.9,1469204.0,32.4096,32.4561,32.2982,32.4096,1469204.0
2020-03-06 11:00:00,34.9,35.0,34.74,34.95,1589428.0,32.4096,32.5025,32.2611,32.4561,1589428.0
2020-03-06 11:10:00,34.95,35.06,34.83,34.92,987125.0,32.4561,32.5582,32.3446,32.4282,987125.0
2020-03-06 11:20:00,34.92,35.03,34.75,34.77,641129.0,32.4282,32.5304,32.2704,32.2889,641129.0
2020-03-06 11:30:00,34.78,35.0,34.75,35.0,602372.0,32.2982,32.5025,32.2704,32.5025,602372.0
2020-03-06 11:40:00,35.0,35.05,34.84,34.86,774354.0,32.5025,32.5489,32.3539,32.3725,774354.0
2020-03-06 11:50:00,34.85,34.95,34.76,34.76,685189.0,32.3632,32.4561,32.2796,32.2796,685189.0
2020-03-06 12:00:00,34.76,34.8,34.42,34.42,326777.0,32.2796,32.3168,31.9639,31.9639,326777.0
2020-03-06 12:10:00,34.41,34.56,34.27,34.28,510771.0,31.9546,32.0939,31.8246,31.8339,510771.0
2020-03-06 12:20:00,34.28,34.34,34.1,34.11,288260.0,31.8339,31.8896,31.6667,31.676,288260.0
2020-03-06 12:30:00,34.12,34.46,34.11,34.36,342446.0,31.6853,32.001,31.676,31.9082,342446.0
2020-03-06 12:40:00,34.36,34.43,34.27,34.3,285906.0,31.9082,31.9732,31.8246,31.8525,285906.0
2020-03-06 12:50:00,34.29,34.34,34.18,34.29,381880.0,31.8432,31.8896,31.741,31.8432,381880.0
2020-03-06 13:00:00,34.3,34.38,34.26,34.3,241057.0,31.8525,31.9268,31.8153,31.8525,241057.0
2020-03-06 13:10:00,34.31,34.38,34.26,34.31,252819.0,31.8617,31.9268,31.8153,31.8617,252819.0
2020-03-06 13:20:00,34.32,34.45,34.26,34.3,264512.0,31.871,31.9918,31.8153,31.8525,264512.0
2020-03-06 13:30:00,34.3,34.39,34.23,34.36,379128.0,31.8525,31.936,31.7875,31.9082,379128.0
2020-03-06 13:40:00,34.36,34.44,34.25,34.28,457549.0,31.9082,31.9825,31.806,31.8339,457549.0
2020-03-06 13:50:00,34.29,34.32,34.05,34.07,303295.0,31.8432,31.871,31.6203,31.6389,303295.0
2020-03-06 14:00:00,34.07,34.08,33.85,33.86,413656.0,31.6389,31.6482,31.4346,31.4439,413656.0
2020-03-06 14:10:00,33.86,33.99,33.8,33.95,269753.0,31.4439,31.5646,31.3881,31.5274,269753.0
2020-03-06 14:20:00,33.95,34.01,33.87,33.91,268140.0,31.5274,31.5832,31.4531,31.4903,268140.0
2020-03-06 14:30:00,33.92,33.95,33.68,33.76,396574.0,31.4996,31.5274,31.2767,31.351,396574.0
2020-03-06 14:40:00,33.76,33.84,33.73,33.75,360559.0,31.351,31.4253,31.3231,31.3417,360559.0
2020-03-06 14:50:00,33.75,33.77,33.55,33.73,546820.0,31.3417,31.3603,31.156,31.3231,546820.0
2020-03-06 15:00:00,33.73,33.77,33.56,33.56,609613.0,31.3231,31.3603,31.1653,31.1653,609613.0
2020-03-06 15:10:00,33.55,33.74,33.41,33.68,692781.0,31.156,31.3324,31.026,31.2767,692781.0
2020-03-06 15:20:00,33.68,33.75,33.55,33.57,635536.0,31.2767,31.3417,31.156,31.1746,635536.0
2020-03-06 15:30:00,33.56,34.04,33.54,33.61,667068.0,31.1653,31.611,31.1467,31.2117,667068.0
2020-03-06 15:40:00,33.61,34.02,33.6,33.91,663832.0,31.2117,31.5924,31.2024,31.4903,663832.0
2020-03-06 15:50:00,33.91,34.2,33.87,34.13,1878913.0,31.4903,31.7596,31.4531,31.6946,1878913.0
2020-03-09 09:30:00,30.86,30.99,30.61,30.75,443139.0,28.6579,28.7787,28.4258,28.5558,443139.0
2020-03-09 09:40:00,30.7,30.8,30.43,30.45,111372.0,28.5093,28.6022,28.2586,28.2772,111372.0
2020-03-09 09:50:00,30.42,31.87,30.24,31.51,1222484.0,28.2493,29.5959,28.0822,29.2615,1222484.0
2020-03-09 10:00:00,31.51,31.73,31.23,31.5,1055933.0,29.2615,29.4658,29.0015,29.2523,1055933.0
2020-03-09 10:10:00,31.53,31.69,31.0,31.06,459988.0,29.2801,29.4287,28.7879,28.8437,459988.0
2020-03-09 10:20:00,31.05,31.06,30.66,30.82,558336.0,28.8344,28.8437,28.4722,28.6208,558336.0
2020-03-09 10:30:00,30.81,31.13,30.77,30.84,434490.0,28.6115,28.9087,28.5744,28.6394,434490.0
2020-03-09 10:40:00,30.85,30.98,30.76,30.85,568225.0,28.6486,28.7694,28.5651,28.6486,568225.0
2020-03-09 10:50:00,30.85,30.9,30.61,30.69,634015.0,28.6486,28.6951,28.4258,28.5001,634015.0
2020-03-09 11:00:00,30.73,30.79,30.55,30.73,525642.0,28.5372,28.5929,28.3701,28.5372,525642.0
2020-03-09 11:10:00,30.72,31.1,30.71,30.83,675182.0,28.5279,28.8808,28.5186,28.6301,675182.0
2020-03-09 11:20:00,30.82,30.96,30.61,30.62,519964.0,28.6208,28.7508,28.4258,28.4351,519964.0
2020-03-09 11:30:00,30.61,30.76,30.5,30.73,514165.0,28.4258,28.5651,28.3236,28.5372,514165.0
2020-03-09 11:40:00,30.73,30.75,30.62,30.7,552064.0,28.5372,28.5558,28.4351,28.5093,552064.0
2020-03-09 11:50:00,30.7,31.05,30.7,31.01,565939.0,28.5093,28.8344,28.5093,28.7972,565939.0
2020-03-09 12:00:00,31.01,31.05,30.74,30.76,521273.0,28.7972,28.8344,28.5465,28.5651,521273.0
2020-03-09 12:10:00,30.76,30.84,30.69,30.73,449752.0,28.5651,28.6394,28.5001,28.5372,449752.0
2020-03-09 12:20:00,30.73,30.73,30.6,30.66,433538.0,28.5372,28.5372,28.4165,28.4722,433538.0
2020-03-09 12:30:00,30.66,30.91,30.65,30.86,497696.0,28.4722,28.7044,28.4629,28.6579,497696.0
2020-03-09 12:40:00,30.86,30.96,30.47,30.47,496475.0,28.6579,28.7508,28.2958,28.2958,496475.0
2020-03-09 12:50:00,30.48,30.51,30.34,30.48,400800.0,28.305,28.3329,28.175,28.305,400800.0
2020-03-09 13:00:00,30.48,30.73,30.46,30.66,379176.0,28.305,28.5372,28.2865,28.4722,379176.0
2020-03-09 13:10:00,30.65,30.76,30.61,30.75,358667.0,28.4629,28.5651,28.4258,28.5558,358667.0
2020-03-09 13:20:00,30.74,30.76,30.59,30.71,449894.0,28.5465,28.5651,28.4072,28.5186,449894.0
2020-03-09 13:30:00,30.71,30.71,30.65,30.7,352443.0,28.5186,28.5186,28.4629,28.5093,352443.0
2020-03-09 13:40:00,30.69,30.82,30.68,30.79,458292.0,28.5001,28.6208,28.4908,28.5929,458292.0
2020-03-09 13:50:00,30.8,30.97,30.73,30.97,549262.0,28.6022,28.7601,28.5372,28.7601,549262.0
2020-03-09 14:00:00,30.96,31.0,30.59,30.62,600975.0,28.7508,28.7879,28.4072,28.4351,600975.0
2020-03-09 14:10:00,30.62,30.69,30.47,30.5,324729.0,28.4351,28.5001,28.2958,28.3236,324729.0
2020-03-09 14:20:00,30.51,30.58,30.26,30.28,306915.0,28.3329,28.3979,28.1007,28.1193,306915.0
2020-03-09 14:30:00,30.27,30.33,30.18,30.28,348144.0,28.11,28.1657,28.0265,28.1193,348144.0
2020-03-09 14:40:00,30.29,30.41,30.19,30.39,439670.0,28.1286,28.24,28.0357,28.2215,439670.0
2020-03-09 14:50:00,30.38,30.65,30.38,30.56,509264.0,28.2122,28.4629,28.2122,28.3793,509264.0
2020-03-09 15:00:00,30.56,30.63,30.48,30.49,436058.0,28.3793,28.4443,28.305,28.3143,436058.0
2020-03-09 15:10:00,30.48,30.59,30.4,30.56,487917.0,28.305,28.4072,28.2308,28.3793,487917.0
2020-03-09 15:20:00,30.55,30.7,30.49,30.51,429383.0,28.3701,28.5093,28.3143,28.3329,429383.0
2020-03-09 15:30:00,30.51,30.59,30.41,30.57,604647.0,28.3329,28.4072,28.24,28.3886,604647.0
2020-03-09 15:40:00,30.57,30.62,30.46,30.58,871371.0,28.3886,28.4351,28.2865,28.3979,871371.0
2020-03-09 15:50:00,30.58,30.58,30.26,30.26,1150504.0,28.3979,28.3979,28.1007,28.1007,1150504.0
2020-03-10 09:30:00,31.88,32.43,31.71,31.75,1009512.0,29.6051,30.1159,29.4473,29.4844,1009512.0
2020-03-10 09:40:00,31.74,31.75,31.05,31.21,838394.0,29.4751,29.4844,28.8344,28.983,838394.0
2020-03-10 09:50:00,31.21,31.88,31.14,31.78,714893.0,28.983,29.6051,28.918,29.5123,714893.0
2020-03-10 10:00:00,31.78,32.1,31.55,32.04,665378.0,29.5123,29.8094,29.2987,29.7537,665378.0
2020-03-10 10:10:00,32.03,32.04,31.54,31.67,410422.0,29.7444,29.7537,29.2894,29.4101,410422.0
2020-03-10 10:20:00,31.66,31.87,31.66,31.79,472000.0,29.4008,29.5959,29.4008,29.5216,472000.0
2020-03-10 10:30:00,31.79,31.8,31.61,31.62,347547.0,29.5216,29.5309,29.3544,29.3637,347547.0
2020-03-10 10:40:00,31.62,31.67,31.28,31.29,210414.0,29.3637,29.4101,29.048,29.0572,210414.0
2020-03-10 10:50:00,31.29,31.3,31.14,31.18,256830.0,29.0572,29.0665,28.918,28.9551,256830.0
2020-03-10 11:00:00,31.18,31.21,31.09,31.12,267561.0,28.9551,28.983,28.8715,28.8994,267561.0
2020-03-10 11:10:00,31.13,31.13,30.95,30.96,514096.0,28.9087,28.9087,28.7415,28.7508,514096.0
2020-03-10 11:20:00,30.95,30.95,30.51,30.51,456876.0,28.7415,28.7415,28.3329,28.3329,456876.0
2020-03-10 11:30:00,30.51,30.58,30.21,30.29,310927.0,28.3329,28.3979,28.0543,28.1286,310927.0
2020-03-10 11:40:00,30.29,30.6,30.2,30.54,330664.0,28.1286,28.4165,28.045,28.3608,330664.0
2020-03-10 11:50:00,30.54,30.55,30.0,30.02,248274.0,28.3608,28.3701,27.8593,27.8779,248274.0
2020-03-10 12:00:00,30.03,30.33,30.02,30.25,329300.0,27.8872,28.1657,27.8779,28.0915,329300.0
2020-03-10 12:10:00,30.25,30.63,30.24,30.63,297550.0,28.0915,28.4443,28.0822,28.4443,297550.0
2020-03-10 12:20:00,30.62,30.76,30.62,30.63,451914.0,28.4351,28.5651,28.4351,28.4443,451914.0
2020-03-10 12:30:00,30.64,30.66,30.22,30.39,242537.0,28.4536,28.4722,28.0636,28.2215,242537.0
2020-03-10 12:40:00,30.39,30.61,30.38,30.46,259455.0,28.2215,28.4258,28.2122,28.2865,259455.0
2020-03-10 12:50:00,30.45,30.64,30.38,30.63,186536.0,28.2772,28.4536,28.2122,28.4443,186536.0
2020-03-10 13:00:00,30.64,30.74,30.51,30.74,216149.0,28.4536,28.5465,28.3329,28.5465,216149.0
2020-03-10 13:10:00,30.74,30.85,30.69,30.85,323371.0,28.5465,28.6486,28.5001,28.6486,323371.0
2020-03-10 13:20:00,30.85,31.08,30.84,31.02,383945.0,28.6486,28.8622,28.6394,28.8065,383945.0
2020-03-10 13:30:00,31.02,31.2,30.98,31.08,345512.0,28.8065,28.9737,28.7694,28.8622,345512.0
2020-03-10 13:40:00,31.09,31.17,30.8,30.83,227141.0,28.8715,28.9458,28.6022,28.6301,227141.0
2020-03-10 13:50:00,30.82,31.07,30.82,30.97,340030.0,28.6208,28.8529,28.6208,28.7601,340030.0
2020-03-10 14:00:00,30.97,31.1,30.89,31.09,323161.0,28.7601,28.8808,28.6858,28.8715,323161.0
2020-03-10 14:10:00,31.09,31.33,31.06,31.29,232235.0,28.8715,29.0944,28.8437,29.0572,232235.0
2020-03-10 14:20:00,31.29,31.34,31.24,31.31,337796.0,29.0572,29.1037,29.0108,29.0758,337796.0
2020-03-10 14:30:00,31.31,31.54,31.28,31.54,238781.0,29.0758,29.2894,29.048,29.2894,238781.0
2020-03-10 14:40:00,31.54,32.34,31.54,32.27,408223.0,29.2894,30.0323,29.2894,29.9673,408223.0
2020-03-10 14:50:00,32.27,32.37,32.23,32.27,491327.0,29.9673,30.0602,29.9302,29.9673,491327.0
2020-03-10 15:00:00,32.27,32.5,32.25,32.34,549335.0,29.9673,30.1809,29.9487,30.0323,549335.0
2020-03-10 15:10:00,32.35,32.71,32.34,32.66,549149.0,30.0416,30.3759,30.0323,30.3295,549149.0
2020-03-10 15:20:00,32.65,32.73,32.4,32.5,630913.0,30.3202,30.3945,30.088,30.1809,630913.0
2020-03-10 15:30:00,32.5,32.7,32.49,32.7,744378.0,30.1809,30.3666,30.1716,30.3666,744378.0
2020-03-10 15:40:00,32.7,32.81,32.69,32.76,828919.0,30.3666,30.4688,30.3573,30.4224,828919.0
2020-03-10 15:50:00,32.76,32.94,32.75,32.94,1334963.0,30.4224,30.5895,30.4131,30.5895,1334963.0
2020-03-11 09:30:00,31.9,32.24,31.54,32.05,964208.0,29.6237,29.9395,29.2894,29.763,964208.0
2020-03-11 09:40:00,32.05,32.17,31.56,31.67,831482.0,29.763,29.8745,29.308,29.4101,831482.0
2020-03-11 09:50:00,31.65,31.74,31.33,31.55,856824.0,29.3916,29.4751,29.0944,29.2987,856824.0
2020-03-11 10:00:00,31.55,32.21,31.54,32.08,752058.0,29.2987,29.9116,29.2894,29.7909,752058.0
2020-03-11 10:10:00,32.08,32.31,32.03,32.16,492762.0,29.7909,30.0045,29.7444,29.8652,492762.0
2020-03-11 10:20:00,32.15,32.24,31.83,31.9,552537.0,29.8559,29.9395,29.5587,29.6237,552537.0
2020-03-11 10:30:00,31.9,32.34,31.87,32.3,569675.0,29.6237,30.0323,29.5959,29.9952,569675.0
2020-03-11 10:40:00,32.3,32.45,32.08,32.08,579238.0,29.9952,30.1345,29.7909,29.7909,579238.0
2020-03-11 10:50:00,32.08,32.38,31.92,32.3,524158.0,29.7909,30.0695,29.6423,29.9952,524158.0
2020-03-11 11:00:00,32.3,32.31,32.03,32.29,394035.0,29.9952,30.0045,29.7444,29.9859,394035.0
2020-03-11 11:10:00,32.28,32.34,31.84,31.89,505327.0,29.9766,30.0323,29.568,29.6144,505327.0
2020-03-11 11:20:00,31.89,31.97,31.77,31.9,450788.0,29.6144,29.6887,29.503,29.6237,450788.0
2020-03-11 11:30:00,31.91,32.18,31.73,32.15,431037.0,29.633,29.8837,29.4658,29.8559,431037.0
2020-03-11 11:40:00,32.15,32.42,31.96,32.38,442465.0,29.8559,30.1066,29.6794,30.0695,442465.0
2020-03-11 11:50:00,32.39,32.71,32.29,32.63,491872.0,30.0788,30.3759,29.9859,30.3016,491872.0
2020-03-11 12:00:00,32.62,33.26,32.53,33.2,613717.0,30.2923,30.8867,30.2088,30.831,613717.0
2020-03-11 12:10:00,33.2,33.83,33.19,33.69,858953.0,30.831,31.416,30.8217,31.286,858953.0
2020-03-11 12:20:00,33.69,33.89,32.99,33.01,838175.0,31.286,31.4717,30.6359,30.6545,838175.0
2020-03-11 12:30:00,33.01,33.06,32.31,32.34,435049.0,30.6545,30.7009,30.0045,30.0323,435049.0
2020-03-11 12:40:00,32.33,32.44,32.16,32.33,373739.0,30.023,30.1252,29.8652,30.023,373739.0
2020-03-11 12:50:00,32.34,32.45,32.07,32.27,340293.0,30.0323,30.1345,29.7816,29.9673,340293.0
2020-03-11 13:00:00,32.26,32.39,32.13,32.36,287028.0,29.958,30.0788,29.8373,30.0509,287028.0
2020-03-11 13:10:00,32.37,32.4,31.92,31.94,263247.0,30.0602,30.088,29.6423,29.6609,263247.0
2020-03-11 13:20:00,31.94,32.11,31.78,32.01,309821.0,29.6609,29.8187,29.5123,29.7259,309821.0
2020-03-11 13:30:00,32.01,32.13,31.96,32.04,363446.0,29.7259,29.8373,29.6794,29.7537,363446.0
2020-03-11 13:40:00,32.03,32.08,31.79,31.8,383330.0,29.7444,29.7909,29.5216,29.5309,383330.0
2020-03-11 13:50:00,31.8,31.97,31.77,31.84,557853.0,29.5309,29.6887,29.503,29.568,557853.0
2020-03-11 14:00:00,31.84,31.89,31.61,31.67,498680.0,29.568,29.6144,29.3544,29.4101,498680.0
2020-03-11 14:10:00,31.66,31.81,31.53,31.65,430759.0,29.4008,29.5401,29.2801,29.3916,430759.0
2020-03-11 14:20:00,31.65,31.69,31.48,31.63,298081.0,29.3916,29.4287,29.2337,29.373,298081.0
2020-03-11 14:30:00,31.62,31.85,31.56,31.72,364114.0,29.3637,29.5773,29.308,29.4566,364114.0
2020-03-11 14:40:00,31.7,31.93,31.61,31.71,469019.0,29.438,29.6516,29.3544,29.4473,469019.0
2020-03-11 14:50:00,31.71,31.97,31.69,31.94,450728.0,29.4473,29.6887,29.4287,29.6609,450728.0
2020-03-11 15:00:00,31.94,31.96,31.34,31.4,423145.0,29.6609,29.6794,29.1037,29.1594,423145.0
2020-03-11 15:10:00,31.41,31.62,31.25,31.41,447085.0,29.1687,29.3637,29.0201,29.1687,447085.0
2020-03-11 15:20:00,31.41,31.88,31.39,31.84,680714.0,29.1687,29.6051,29.1501,29.568,680714.0
2020-03-11 15:30:00,31.83,32.4,31.74,32.28,955708.0,29.5587,30.088,29.4751,29.9766,955708.0
2020-03-11 15:40:00,32.29,32.44,32.06,32.25,1095443.0,29.9859,30.1252,29.7723,29.9487,1095443.0
2020-03-11 15:50:00,32.24,32.51,31.97,32.43,2626887.0,29.9395,30.1902,29.6887,30.1159,2626887.0
2020-03-12 09:30:00,29.96,30.18,29.59,29.9,823099.0,27.8222,28.0265,27.4786,27.7664,823099.0
2020-03-12 09:40:00,29.9,29.9,29.9,29.9,0.0,27.7664,27.7664,27.7664,27.7664,0.0
2020-03-12 09:50:00,29.9,30.31,28.83,29.76,1214411.0,27.7664,28.1472,26.7728,27.6364,1214411.0
2020-03-12 10:00:00,29.76,29.76,29.33,29.46,1109113.0,27.6364,27.6364,27.2371,27.3578,1109113.0
2020-03-12 10:10:00,29.45,29.49,29.0,29.21,760679.0,27.3485,27.3857,26.9307,27.1257,760679.0
2020-03-12 10:20:00,29.24,29.36,29.0,29.31,745034.0,27.1535,27.265,26.9307,27.2185,745034.0
2020-03-12 10:30:00,29.3,29.82,29.23,29.73,904376.0,27.2092,27.6921,27.1442,27.6086,904376.0
2020-03-12 10:40:00,29.73,30.17,29.69,30.17,3659859.0,27.6086,28.0172,27.5714,28.0172,3659859.0
2020-03-12 10:50:00,30.16,30.29,29.91,29.94,1028359.0,28.0079,28.1286,27.7757,27.8036,1028359.0
2020-03-12 11:00:00,29.94,30.0,29.46,29.54,671374.0,27.8036,27.8593,27.3578,27.4321,671374.0
2020-03-12 11:10:00,29.53,29.62,29.24,29.28,675173.0,27.4228,27.5064,27.1535,27.1907,675173.0
2020-03-12 11:20:00,29.27,29.35,29.0,29.11,413251.0,27.1814,27.2557,26.9307,27.0328,413251.0
2020-03-12 11:30:00,29.11,29.15,28.89,29.0,401624.0,27.0328,27.0699,26.8285,26.9307,401624.0
2020-03-12 11:40:00,29.0,29.11,28.81,28.99,286477.0,26.9307,27.0328,26.7542,26.9214,286477.0
2020-03-12 11:50:00,28.98,29.09,28.79,28.94,308643.0,26.9121,27.0142,26.7356,26.8749,308643.0
2020-03-12 12:00:00,28.94,29.02,28.75,28.8,205511.0,26.8749,26.9492,26.6985,26.7449,205511.0
2020-03-12 12:10:00,28.81,28.85,28.64,28.73,337589.0,26.7542,26.7914,26.5963,26.6799,337589.0
2020-03-12 12:20:00,28.73,28.9,28.62,28.8,686655.0,26.6799,26.8378,26.5778,26.7449,686655.0
2020-03-12 12:30:00,28.81,28.82,28.33,28.35,247908.0,26.7542,26.7635,26.3085,26.327,247908.0
2020-03-12 12:40:00,28.34,28.4,28.23,28.24,264118.0,26.3177,26.3735,26.2156,26.2249,264118.0
2020-03-12 12:50:00,28.23,29.45,28.11,29.21,459727.0,26.2156,27.3485,26.1042,27.1257,459727.0
2020-03-12 13:00:00,29.21,29.76,29.04,29.42,702301.0,27.1257,27.6364,26.9678,27.3207,702301.0
2020-03-12 13:10:00,29.4,29.51,28.44,28.83,397101.0,27.3021,27.4043,26.4106,26.7728,397101.0
2020-03-12 13:20:00,28.83,28.88,28.66,28.75,420778.0,26.7728,26.8192,26.6149,26.6985,420778.0
2020-03-12 13:30:00,28.74,28.83,28.16,28.17,491069.0,26.6892,26.7728,26.1506,26.1599,491069.0
2020-03-12 13:40:00,28.16,28.48,28.13,28.48,362895.0,26.1506,26.4478,26.1227,26.4478,362895.0
2020-03-12 13:50:00,28.47,28.77,28.41,28.75,290786.0,26.4385,26.7171,26.3828,26.6985,290786.0
2020-03-12 14:00:00,28.75,28.91,28.7,28.77,477920.0,26.6985,26.8471,26.6521,26.7171,477920.0
2020-03-12 14:10:00,28.77,28.81,28.54,28.66,202890.0,26.7171,26.7542,26.5035,26.6149,202890.0
2020-03-12 14:20:00,28.66,28.68,28.41,28.43,409411.0,26.6149,26.6335,26.3828,26.4013,409411.0
2020-03-12 14:30:00,28.42,28.64,28.39,28.52,425498.0,26.392,26.5963,26.3642,26.4849,425498.0
2020-03-12 14:40:00,28.52,28.75,28.49,28.73,371147.0,26.4849,26.6985,26.457,26.6799,371147.0
2020-03-12 14:50:00,28.73,28.98,28.73,28.85,1125179.0,26.6799,26.9121,26.6799,26.7914,1125179.0
2020-03-12 15:00:00,28.84,29.01,28.8,28.99,511358.0,26.7821,26.9399,26.7449,26.9214,511358.0
2020-03-12 15:10:00,29.0,29.08,28.72,28.77,766032.0,26.9307,27.0049,26.6706,26.7171,766032.0
2020-03-12 15:20:00,28.77,28.94,28.67,28.82,659176.0,26.7171,26.8749,26.6242,26.7635,659176.0
2020-03-12 15:30:00,28.81,28.82,28.51,28.57,709606.0,26.7542,26.7635,26.4756,26.5313,709606.0
2020-03-12 15:40:00,28.57,28.6,28.24,28.35,1413334.0,26.5313,26.5592,26.2249,26.327,1413334.0
2020-03-12 15:50:00,28.36,28.84,28.35,28.43,2422431.0,26.3363,26.7821,26.327,26.4013,2422431.0
2020-03-13 09:30:00,30.38,31.05,30.04,30.1,888934.0,28.2122,28.8344,27.8964,27.9522,888934.0
2020-03-13 09:40:00,30.09,30.68,30.07,30.43,626435.0,27.9429,28.4908,27.9243,28.2586,626435.0
2020-03-13 09:50:00,30.41,30.42,30.2,30.22,575630.0,28.24,28.2493,28.045,28.0636,575630.0
2020-03-13 10:00:00,30.21,31.03,30.2,30.77,534946.0,28.0543,28.8158,28.045,28.5744,534946.0
2020-03-13 10:10:00,30.77,31.03,30.46,30.9,410081.0,28.5744,28.8158,28.2865,28.6951,410081.0
2020-03-13 10:20:00,30.91,31.47,30.83,31.43,695430.0,28.7044,29.2244,28.6301,29.1873,695430.0
2020-03-13 10:30:00,31.43,31.68,31.3,31.46,832256.0,29.1873,29.4194,29.0665,29.2151,832256.0
2020-03-13 10:40:00,31.46,31.56,31.34,31.37,598861.0,29.2151,29.308,29.1037,29.1315,598861.0
2020-03-13 10:50:00,31.36,31.49,31.0,31.02,511344.0,29.1223,29.243,28.7879,28.8065,511344.0
2020-03-13 11:00:00,31.02,31.28,31.0,31.2,406859.0,28.8065,29.048,28.7879,28.9737,406859.0
2020-03-13 11:10:00,31.2,31.58,31.14,31.5,383403.0,28.9737,29.3266,28.918,29.2523,383403.0
2020-03-13 11:20:00,31.5,31.53,31.03,31.04,328761.0,29.2523,29.2801,28.8158,28.8251,328761.0
2020-03-13 11:30:00,31.04,31.04,30.45,30.79,408138.0,28.8251,28.8251,28.2772,28.5929,408138.0
2020-03-13 11:40:00,30.79,30.86,30.68,30.75,415068.0,28.5929,28.6579,28.4908,28.5558,415068.0
2020-03-13 11:50:00,30.75,31.12,30.75,30.96,347477.0,28.5558,28.8994,28.5558,28.7508,347477.0
2020-03-13 12:00:00,30.95,30.97,30.72,30.81,434539.0,28.7415,28.7601,28.5279,28.6115,434539.0
2020-03-13 12:10:00,30.81,31.03,30.77,31.0,423158.0,28.6115,28.8158,28.5744,28.7879,423158.0
2020-03-13 12:20:00,31.0,31.02,30.84,30.87,466916.0,28.7879,28.8065,28.6394,28.6672,466916.0
2020-03-13 12:30:00,30.86,31.56,30.85,31.54,393546.0,28.6579,29.308,28.6486,29.2894,393546.0
2020-03-13 12:40:00,31.53,32.17,31.52,31.88,588866.0,29.2801,29.8745,29.2708,29.6051,588866.0
2020-03-13 12:50:00,31.88,32.2,31.67,31.67,488486.0,29.6051,29.9023,29.4101,29.4101,488486.0
2020-03-13 13:00:00,31.66,31.68,31.38,31.44,288477.0,29.4008,29.4194,29.1408,29.1965,288477.0
2020-03-13 13:10:00,31.45,31.88,31.45,31.87,380444.0,29.2058,29.6051,29.2058,29.5959,380444.0
2020-03-13 13:20:00,31.88,32.84,31.87,32.79,710392.0,29.6051,30.4966,29.5959,30.4502,710392.0
2020-03-13 13:30:00,32.78,33.08,32.35,32.6,507875.0,30.4409,30.7195,30.0416,30.2738,507875.0
2020-03-13 13:40:00,32.6,33.18,32.51,32.98,764470.0,30.2738,30.8124,30.1902,30.6267,764470.0
2020-03-13 13:50:00,32.97,33.12,32.69,32.99,470086.0,30.6174,30.7567,30.3573,30.6359,470086.0
2020-03-13 14:00:00,32.99,33.04,32.29,32.33,401608.0,30.6359,30.6824,29.9859,30.023,401608.0
2020-03-13 14:10:00,32.33,32.65,32.31,32.48,387655.0,30.023,30.3202,30.0045,30.1623,387655.0
2020-03-13 14:20:00,32.48,32.52,32.05,32.2,370851.0,30.1623,30.1995,29.763,29.9023,370851.0
2020-03-13 14:30:00,32.2,32.38,31.86,31.93,504640.0,29.9023,30.0695,29.5866,29.6516,504640.0
2020-03-13 14:40:00,31.94,32.43,31.74,32.33,328873.0,29.6609,30.1159,29.4751,30.023,328873.0
2020-03-13 14:50:00,32.33,32.44,32.17,32.41,260075.0,30.023,30.1252,29.8745,30.0973,260075.0
2020-03-13 15:00:00,32.39,32.58,32.18,32.19,457619.0,30.0788,30.2552,29.8837,29.893,457619.0
2020-03-13 15:10:00,32.18,32.53,32.05,32.36,273764.0,29.8837,30.2088,29.763,30.0509,273764.0
2020-03-13 15:20:00,32.36,32.57,32.25,32.47,333451.0,30.0509,30.2459,29.9487,30.153,333451.0
2020-03-13 15:30:00,32.48,32.81,32.14,32.36,729669.0,30.1623,30.4688,29.8466,30.0509,729669.0
2020-03-13 15:40:00,32.35,32.86,32.26,32.84,561604.0,30.0416,30.5152,29.958,30.4966,561604.0
2020-03-13 15:50:00,32.84,33.9,32.84,33.87,2671952.0,30.4966,31.481,30.4966,31.4531,2671952.0
2020-03-16 09:30:00,28.59,28.59,28.59,28.59,200.0,26.5499,26.5499,26.5499,26.5499,200.0
2020-03-16 09:40:00,28.45,28.59,28.0,28.23,263394.0,26.4199,26.5499,26.002,26.2156,263394.0
2020-03-16 09:50:00,28.2,30.6,28.12,30.33,646177.0,26.1877,28.4165,26.1134,28.1657,646177.0
2020-03-16 10:00:00,30.38,31.48,30.3,31.02,720719.0,28.2122,29.2337,28.1379,28.8065,720719.0
2020-03-16 10:10:00,31.02,31.07,29.97,30.05,454117.0,28.8065,28.8529,27.8314,27.9057,454117.0
2020-03-16 10:20:00,30.06,30.63,30.0,30.47,564521.0,27.915,28.4443,27.8593,28.2958,564521.0
2020-03-16 10:30:00,30.48,31.71,30.46,31.35,583043.0,28.305,29.4473,28.2865,29.113,583043.0
2020-03-16 10:40:00,31.35,31.82,31.19,31.68,482178.0,29.113,29.5494,28.9644,29.4194,482178.0
2020-03-16 10:50:00,31.68,31.79,31.42,31.69,479683.0,29.4194,29.5216,29.178,29.4287,479683.0
2020-03-16 11:00:00,31.69,31.77,31.47,31.64,594661.0,29.4287,29.503,29.2244,29.3823,594661.0
2020-03-16 11:10:00,31.64,32.29,31.64,32.08,385233.0,29.3823,29.9859,29.3823,29.7909,385233.0
2020-03-16 11:20:00,32.08,32.66,32.08,32.41,352138.0,29.7909,30.3295,29.7909,30.0973,352138.0
2020-03-16 11:30:00,32.42,32.52,31.86,32.11,428925.0,30.1066,30.1995,29.5866,29.8187,428925.0
2020-03-16 11:40:00,32.11,32.15,31.62,31.86,364892.0,29.8187,29.8559,29.3637,29.5866,364892.0
2020-03-16 11:50:00,31.88,32.12,31.8,32.12,566046.0,29.6051,29.828,29.5309,29.828,566046.0
2020-03-16 12:00:00,32.11,32.11,31.77,31.78,190099.0,29.8187,29.8187,29.503,29.5123,190099.0
2020-03-16 12:10:00,31.77,31.78,31.41,31.42,296051.0,29.503,29.5123,29.1687,29.178,296051.0
2020-03-16 12:20:00,31.4,31.5,31.12,31.36,308638.0,29.1594,29.2523,28.8994,29.1223,308638.0
2020-03-16 12:30:00,31.36,31.8,31.36,31.51,325642.0,29.1223,29.5309,29.1223,29.2615,325642.0
2020-03-16 12:40:00,31.52,31.58,31.18,31.19,193258.0,29.2708,29.3266,28.9551,28.9644,193258.0
2020-03-16 12:50:00,31.19,31.25,31.11,31.19,294981.0,28.9644,29.0201,28.8901,28.9644,294981.0
2020-03-16 13:00:00,31.2,31.23,31.0,31.0,202427.0,28.9737,29.0015,28.7879,28.7879,202427.0
2020-03-16 13:10:00,31.01,31.2,30.99,31.01,435280.0,28.7972,28.9737,28.7787,28.7972,435280.0
2020-03-16 13:20:00,31.01,31.24,31.0,31.01,295548.0,28.7972,29.0108,28.7879,28.7972,295548.0
2020-03-16 13:30:00,31.0,31.04,30.72,30.73,272247.0,28.7879,28.8251,28.5279,28.5372,272247.0
2020-03-16 13:40:00,30.73,30.73,30.46,30.54,392019.0,28.5372,28.5372,28.2865,28.3608,392019.0
2020-03-16 13:50:00,30.54,30.61,30.43,30.58,304616.0,28.3608,28.4258,28.2586,28.3979,304616.0
2020-03-16 14:00:00,30.56,30.99,30.51,30.66,424084.0,28.3793,28.7787,28.3329,28.4722,424084.0
2020-03-16 14:10:00,30.65,30.71,30.47,30.49,289353.0,28.4629,28.5186,28.2958,28.3143,289353.0
2020-03-16 14:20:00,30.5,30.61,30.34,30.48,271576.0,28.3236,28.4258,28.175,28.305,271576.0
2020-03-16 14:30:00,30.48,31.45,30.47,31.45,392415.0,28.305,29.2058,28.2958,29.2058,392415.0
2020-03-16 14:40:00,31.45,31.53,31.02,31.05,407800.0,29.2058,29.2801,28.8065,28.8344,407800.0
2020-03-16 14:50:00,31.05,31.26,30.87,31.16,300019.0,28.8344,29.0294,28.6672,28.9365,300019.0
2020-03-16 15:00:00,31.15,31.31,30.85,31.16,313493.0,28.9272,29.0758,28.6486,28.9365,313493.0
2020-03-16 15:10:00,31.17,31.59,31.07,31.23,479956.0,28.9458,29.3358,28.8529,29.0015,479956.0
2020-03-16 15:20:00,31.23,31.27,30.92,31.02,468842.0,29.0015,29.0387,28.7136,28.8065,468842.0
2020-03-16 15:30:00,31.01,31.12,30.59,30.61,521735.0,28.7972,28.8994,28.4072,28.4258,521735.0
2020-03-16 15:40:00,30.61,30.9,30.54,30.85,1038065.0,28.4258,28.6951,28.3608,28.6486,1038065.0
2020-03-16 15:50:00,30.84,30.85,30.56,30.58,1023549.0,28.6394,28.6486,28.3793,28.3979,1023549.0
2020-03-17 09:30:00,31.39,31.97,30.9,30.96,449252.0,29.1501,29.6887,28.6951,28.7508,449252.0
2020-03-17 09:40:00,30.92,31.04,30.07,30.14,637137.0,28.7136,28.8251,27.9243,27.9893,637137.0
2020-03-17 09:50:00,30.13,30.22,29.22,29.33,604515.0,27.98,28.0636,27.135,27.2371,604515.0
2020-03-17 10:00:00,29.32,30.08,29.05,29.66,467134.0,27.2278,27.9336,26.9771,27.5436,467134.0
2020-03-17 10:10:00,29.66,29.89,28.92,29.1,408050.0,27.5436,27.7571,26.8564,27.0235,408050.0
2020-03-17 10:20:00,29.07,29.97,29.06,29.97,385156.0,26.9957,27.8314,26.9864,27.8314,385156.0
2020-03-17 10:30:00,29.96,30.17,29.5,29.87,562559.0,27.8222,28.0172,27.395,27.7386,562559.0
2020-03-17 10:40:00,29.9,30.44,29.7,30.31,353359.0,27.7664,28.2679,27.5807,28.1472,353359.0
2020-03-17 10:50:00,30.34,30.53,30.02,30.08,431560.0,28.175,28.3515,27.8779,27.9336,431560.0
2020-03-17 11:00:00,30.07,30.76,30.07,30.68,329416.0,27.9243,28.5651,27.9243,28.4908,329416.0
2020-03-17 11:10:00,30.68,31.59,30.63,31.52,481201.0,28.4908,29.3358,28.4443,29.2708,481201.0
2020-03-17 11:20:00,31.54,31.62,30.92,31.06,436506.0,29.2894,29.3637,28.7136,28.8437,436506.0
2020-03-17 11:30:00,31.03,31.44,30.87,31.34,290618.0,28.8158,29.1965,28.6672,29.1037,290618.0
2020-03-17 11:40:00,31.36,31.75,31.26,31.64,353309.0,29.1223,29.4844,29.0294,29.3823,353309.0
2020-03-17 11:50:00,31.64,31.86,31.42,31.73,314859.0,29.3823,29.5866,29.178,29.4658,314859.0
2020-03-17 12:00:00,31.71,32.86,31.55,32.8,432772.0,29.4473,30.5152,29.2987,30.4595,432772.0
2020-03-17 12:10:00,32.8,33.17,32.58,32.74,456099.0,30.4595,30.8031,30.2552,30.4038,456099.0
2020-03-17 12:20:00,32.74,32.75,31.56,31.61,368291.0,30.4038,30.4131,29.308,29.3544,368291.0
2020-03-17 12:30:00,31.58,32.06,31.48,31.6,489144.0,29.3266,29.7723,29.2337,29.3451,489144.0
2020-03-17 12:40:00,31.58,31.58,30.82,31.0,270354.0,29.3266,29.3266,28.6208,28.7879,270354.0
2020-03-17 12:50:00,30.99,31.23,30.87,31.17,377124.0,28.7787,29.0015,28.6672,28.9458,377124.0
2020-03-17 13:00:00,31.18,31.35,31.09,31.31,258677.0,28.9551,29.113,28.8715,29.0758,258677.0
2020-03-17 13:10:00,31.31,31.39,31.01,31.26,252738.0,29.0758,29.1501,28.7972,29.0294,252738.0
2020-03-17 13:20:00,31.22,31.58,31.18,31.3,340215.0,28.9922,29.3266,28.9551,29.0665,340215.0
2020-03-17 13:30:00,31.3,31.61,31.25,31.59,276523.0,29.0665,29.3544,29.0201,29.3358,276523.0
2020-03-17 13:40:00,31.59,32.18,31.59,32.01,267646.0,29.3358,29.8837,29.3358,29.7259,267646.0
2020-03-17 13:50:00,32.01,32.16,31.88,32.06,259608.0,29.7259,29.8652,29.6051,29.7723,259608.0
2020-03-17 14:00:00,32.07,32.43,31.93,32.36,420751.0,29.7816,30.1159,29.6516,30.0509,420751.0
2020-03-17 14:10:00,32.36,32.98,32.35,32.92,282974.0,30.0509,30.6267,30.0416,30.5709,282974.0
2020-03-17 14:20:00,32.92,32.99,32.51,32.84,376506.0,30.5709,30.6359,30.1902,30.4966,376506.0
2020-03-17 14:30:00,32.84,33.65,32.77,33.61,334042.0,30.4966,31.2488,30.4316,31.2117,334042.0
2020-03-17 14:40:00,33.6,33.62,32.94,33.05,380867.0,31.2024,31.221,30.5895,30.6917,380867.0
2020-03-17 14:50:00,33.05,33.38,32.75,33.25,348929.0,30.6917,30.9981,30.4131,30.8774,348929.0
2020-03-17 15:00:00,33.26,33.37,32.92,33.18,336164.0,30.8867,30.9888,30.5709,30.8124,336164.0
2020-03-17 15:10:00,33.17,33.43,33.02,33.39,413200.0,30.8031,31.0445,30.6638,31.0074,413200.0
2020-03-17 15:20:00,33.4,33.42,32.75,32.84,423943.0,31.0167,31.0353,30.4131,30.4966,423943.0
2020-03-17 15:30:00,32.83,33.12,32.7,33.09,516275.0,30.4874,30.7567,30.3666,30.7288,516275.0
2020-03-17 15:40:00,33.08,33.49,33.08,33.29,912109.0,30.7195,31.1003,30.7195,30.9145,912109.0
2020-03-17 15:50:00,33.28,33.73,32.64,33.68,1870658.0,30.9052,31.3231,30.3109,31.2767,1870658.0
2020-03-18 09:30:00,31.09,32.56,30.8,32.48,506847.0,28.8715,30.2366,28.6022,30.1623,506847.0
2020-03-18 09:40:00,32.53,33.97,31.91,32.78,880516.0,30.2088,31.546,29.633,30.4409,880516.0
2020-03-18 09:50:00,32.77,33.4,32.59,32.89,695496.0,30.4316,31.0167,30.2645,30.5431,695496.0
2020-03-18 10:00:00,32.89,33.38,32.76,33.09,819144.0,30.5431,30.9981,30.4224,30.7288,819144.0
2020-03-18 10:10:00,33.1,33.56,33.1,33.27,706927.0,30.7381,31.1653,30.7381,30.896,706927.0
2020-03-18 10:20:00,33.28,33.52,32.94,33.43,367223.0,30.9052,31.1281,30.5895,31.0445,367223.0
2020-03-18 10:30:00,33.44,33.6,33.18,33.57,382247.0,31.0538,31.2024,30.8124,31.1746,382247.0
2020-03-18 10:40:00,33.55,34.08,33.34,33.53,499546.0,31.156,31.6482,30.961,31.1374,499546.0
2020-03-18 10:50:00,33.52,33.63,32.71,32.88,305757.0,31.1281,31.2303,30.3759,30.5338,305757.0
2020-03-18 11:00:00,32.86,33.48,32.85,33.07,354910.0,30.5152,31.091,30.5059,30.7102,354910.0
2020-03-18 11:10:00,33.06,33.09,32.54,32.69,402371.0,30.7009,30.7288,30.2181,30.3573,402371.0
2020-03-18 11:20:00,32.68,33.02,32.58,32.7,332166.0,30.3481,30.6638,30.2552,30.3666,332166.0
2020-03-18 11:30:00,32.67,32.89,32.16,32.56,258874.0,30.3388,30.5431,29.8652,30.2366,258874.0
2020-03-18 11:40:00,32.53,32.56,32.0,32.47,269212.0,30.2088,30.2366,29.7166,30.153,269212.0
2020-03-18 11:50:00,32.46,32.81,32.46,32.6,312133.0,30.1438,30.4688,30.1438,30.2738,312133.0
2020-03-18 12:00:00,32.59,32.65,32.19,32.44,192727.0,30.2645,30.3202,29.893,30.1252,192727.0
2020-03-18 12:10:00,32.44,32.69,31.82,32.13,220118.0,30.1252,30.3573,29.5494,29.8373,220118.0
2020-03-18 12:20:00,32.11,32.48,31.99,32.2,294001.0,29.8187,30.1623,29.7073,29.9023,294001.0
2020-03-18 12:30:00,32.21,32.36,31.76,32.09,268738.0,29.9116,30.0509,29.4937,29.8002,268738.0
2020-03-18 12:40:00,32.07,32.37,31.94,32.11,298204.0,29.7816,30.0602,29.6609,29.8187,298204.0
2020-03-18 12:50:00,32.11,32.29,32.05,32.2,166760.0,29.8187,29.9859,29.763,29.9023,166760.0
2020-03-18 13:00:00,32.2,32.2,32.2,32.2,0.0,29.9023,29.9023,29.9023,29.9023,0.0
2020-03-18 13:10:00,31.87,33.08,31.87,32.16,460726.0,29.5959,30.7195,29.5959,29.8652,460726.0
2020-03-18 13:20:00,32.15,32.32,31.99,32.1,394517.0,29.8559,30.0137,29.7073,29.8094,394517.0
2020-03-18 13:30:00,32.11,32.61,32.02,32.61,503982.0,29.8187,30.2831,29.7352,30.2831,503982.0
2020-03-18 13:40:00,32.6,33.47,32.51,32.97,622745.0,30.2738,31.0817,30.1902,30.6174,622745.0
2020-03-18 13:50:00,32.94,33.0,32.52,32.68,316867.0,30.5895,30.6452,30.1995,30.3481,316867.0
2020-03-18 14:00:00,32.72,33.41,32.7,32.96,1032738.0,30.3852,31.026,30.3666,30.6081,1032738.0
2020-03-18 14:10:00,32.92,32.99,32.22,32.23,414742.0,30.5709,30.6359,29.9209,29.9302,414742.0
2020-03-18 14:20:00,32.21,32.47,31.88,32.22,387268.0,29.9116,30.153,29.6051,29.9209,387268.0
2020-03-18 14:30:00,32.23,32.42,31.86,32.36,520654.0,29.9302,30.1066,29.5866,30.0509,520654.0
2020-03-18 14:40:00,32.36,32.45,31.59,31.77,305341.0,30.0509,30.1345,29.3358,29.503,305341.0
2020-03-18 14:50:00,31.75,32.38,31.59,32.18,488857.0,29.4844,30.0695,29.3358,29.8837,488857.0
2020-03-18 15:00:00,32.17,32.23,31.24,31.59,586254.0,29.8745,29.9302,29.0108,29.3358,586254.0
2020-03-18 15:10:00,31.59,32.03,31.39,31.67,915398.0,29.3358,29.7444,29.1501,29.4101,915398.0
2020-03-18 15:20:00,31.66,31.66,30.84,31.05,454604.0,29.4008,29.4008,28.6394,28.8344,454604.0
2020-03-18 15:30:00,31.04,31.48,30.62,30.73,717113.0,28.8251,29.2337,28.4351,28.5372,717113.0
2020-03-18 15:40:00,30.73,31.22,30.36,31.19,1117353.0,28.5372,28.9922,28.1936,28.9644,1117353.0
2020-03-18 15:50:00,31.17,32.55,31.06,32.42,2057668.0,28.9458,30.2273,28.8437,30.1066,2057668.0
2020-03-19 09:30:00,31.45,31.66,30.31,30.45,328121.0,29.2058,29.4008,28.1472,28.2772,328121.0
2020-03-19 09:40:00,30.44,30.8,30.03,30.69,569869.0,28.2679,28.6022,27.8872,28.5001,569869.0
2020-03-19 09:50:00,30.67,30.97,30.55,30.92,345956.0,28.4815,28.7601,28.3701,28.7136,345956.0
2020-03-19 10:00:00,30.91,31.27,30.57,31.27,539770.0,28.7044,29.0387,28.3886,29.0387,539770.0
2020-03-19 10:10:00,31.3,31.9,31.05,31.49,447364.0,29.0665,29.6237,28.8344,29.243,447364.0
2020-03-19 10:20:00,31.5,31.99,31.08,31.96,449600.0,29.2523,29.7073,28.8622,29.6794,449600.0
2020-03-19 10:30:00,31.96,32.37,31.84,32.26,536348.0,29.6794,30.0602,29.568,29.958,536348.0
2020-03-19 10:40:00,32.23,32.35,31.71,32.09,780151.0,29.9302,30.0416,29.4473,29.8002,780151.0
2020-03-19 10:50:00,32.08,32.74,31.82,32.62,272339.0,29.7909,30.4038,29.5494,30.2923,272339.0
2020-03-19 11:00:00,32.65,32.73,31.87,32.04,296500.0,30.3202,30.3945,29.5959,29.7537,296500.0
2020-03-19 11:10:00,32.03,32.59,31.87,32.44,231078.0,29.7444,30.2645,29.5959,30.1252,231078.0
2020-03-19 11:20:00,32.43,32.77,32.34,32.65,282751.0,30.1159,30.4316,30.0323,30.3202,282751.0
2020-03-19 11:30:00,32.65,32.86,32.12,32.43,303240.0,30.3202,30.5152,29.828,30.1159,303240.0
2020-03-19 11:40:00,32.45,32.79,32.25,32.74,225961.0,30.1345,30.4502,29.9487,30.4038,225961.0
2020-03-19 11:50:00,32.73,32.95,32.23,32.35,336061.0,30.3945,30.5988,29.9302,30.0416,336061.0
2020-03-19 12:00:00,32.33,32.71,32.18,32.47,287944.0,30.023,30.3759,29.8837,30.153,287944.0
2020-03-19 12:10:00,32.47,32.47,32.01,32.05,194239.0,30.153,30.153,29.7259,29.763,194239.0
2020-03-19 12:20:00,32.02,32.35,31.86,31.97,235588.0,29.7352,30.0416,29.5866,29.6887,235588.0
2020-03-19 12:30:00,31.96,32.07,31.66,31.96,230419.0,29.6794,29.7816,29.4008,29.6794,230419.0
2020-03-19 12:40:00,31.97,32.78,31.81,32.45,360182.0,29.6887,30.4409,29.5401,30.1345,360182.0
2020-03-19 12:50:00,32.45,32.74,32.16,32.2,185695.0,30.1345,30.4038,29.8652,29.9023,185695.0
2020-03-19 13:00:00,32.21,32.34,31.79,32.07,148365.0,29.9116,30.0323,29.5216,29.7816,148365.0
2020-03-19 13:10:00,32.08,32.32,31.84,32.3,234600.0,29.7909,30.0137,29.568,29.9952,234600.0
2020-03-19 13:20:00,32.3,32.55,32.07,32.2,234772.0,29.9952,30.2273,29.7816,29.9023,234772.0
2020-03-19 13:30:00,32.21,32.42,32.13,32.32,231599.0,29.9116,30.1066,29.8373,30.0137,231599.0
2020-03-19 13:40:00,32.31,32.49,32.14,32.35,254596.0,30.0045,30.1716,29.8466,30.0416,254596.0
2020-03-19 13:50:00,32.36,32.91,32.21,32.23,289676.0,30.0509,30.5616,29.9116,29.9302,289676.0
2020-03-19 14:00:00,32.25,32.29,31.8,31.95,318207.0,29.9487,29.9859,29.5309,29.6702,318207.0
2020-03-19 14:10:00,31.91,32.28,31.9,32.23,336425.0,29.633,29.9766,29.6237,29.9302,336425.0
2020-03-19 14:20:00,32.21,32.34,32.06,32.25,275762.0,29.9116,30.0323,29.7723,29.9487,275762.0
2020-03-19 14:30:00,32.26,32.48,32.18,32.43,469688.0,29.958,30.1623,29.8837,30.1159,469688.0
2020-03-19 14:40:00,32.41,32.81,32.07,32.16,403630.0,30.0973,30.4688,29.7816,29.8652,403630.0
2020-03-19 14:50:00,32.14,32.36,31.77,32.04,370934.0,29.8466,30.0509,29.503,29.7537,370934.0
2020-03-19 15:00:00,32.01,32.11,31.51,31.62,415388.0,29.7259,29.8187,29.2615,29.3637,415388.0
2020-03-19 15:10:00,31.61,31.88,31.4,31.65,286987.0,29.3544,29.6051,29.1594,29.3916,286987.0
2020-03-19 15:20:00,31.64,32.35,31.48,31.94,429445.0,29.3823,30.0416,29.2337,29.6609,429445.0
2020-03-19 15:30:00,31.95,32.2,31.86,32.03,603717.0,29.6702,29.9023,29.5866,29.7444,603717.0
2020-03-19 15:40:00,32.02,32.35,31.72,31.75,518137.0,29.7352,30.0416,29.4566,29.4844,518137.0
2020-03-19 15:50:00,31.76,31.83,31.17,31.81,1032770.0,29.4937,29.5587,28.9458,29.5401,1032770.0
2020-03-20 09:30:00,32.5,32.5,30.5,30.55,1499287.0,30.1809,30.1809,28.3236,28.3701,1499287.0
2020-03-20 09:40:00,30.51,30.87,30.03,30.59,270082.0,28.3329,28.6672,27.8872,28.4072,270082.0
2020-03-20 09:50:00,30.57,31.25,30.46,31.0,194729.0,28.3886,29.0201,28.2865,28.7879,194729.0
2020-03-20 10:00:00,30.96,31.72,30.96,31.59,269567.0,28.7508,29.4566,28.7508,29.3358,269567.0
2020-03-20 10:10:00,31.6,32.16,31.44,31.92,254561.0,29.3451,29.8652,29.1965,29.6423,254561.0
2020-03-20 10:20:00,31.92,32.4,31.79,32.18,221396.0,29.6423,30.088,29.5216,29.8837,221396.0
2020-03-20 10:30:00,32.18,32.77,32.18,32.62,247091.0,29.8837,30.4316,29.8837,30.2923,247091.0
2020-03-20 10:40:00,32.61,32.79,32.25,32.52,252053.0,30.2831,30.4502,29.9487,30.1995,252053.0
2020-03-20 10:50:00,32.51,32.94,32.5,32.78,143502.0,30.1902,30.5895,30.1809,30.4409,143502.0
2020-03-20 11:00:00,32.73,32.86,32.32,32.6,186088.0,30.3945,30.5152,30.0137,30.2738,186088.0
2020-03-20 11:10:00,32.54,32.79,31.97,32.03,149286.0,30.2181,30.4502,29.6887,29.7444,149286.0
2020-03-20 11:20:00,32.01,32.06,31.23,31.69,234270.0,29.7259,29.7723,29.0015,29.4287,234270.0
2020-03-20 11:30:00,31.69,32.23,31.58,31.82,168049.0,29.4287,29.9302,29.3266,29.5494,168049.0
2020-03-20 11:40:00,31.81,32.1,31.73,31.89,111430.0,29.5401,29.8094,29.4658,29.6144,111430.0
2020-03-20 11:50:00,31.9,32.07,31.6,31.78,191314.0,29.6237,29.7816,29.3451,29.5123,191314.0
2020-03-20 12:00:00,31.74,32.07,31.55,31.63,115670.0,29.4751,29.7816,29.2987,29.373,115670.0
2020-03-20 12:10:00,31.58,32.06,31.58,31.87,112057.0,29.3266,29.7723,29.3266,29.5959,112057.0
2020-03-20 12:20:00,31.85,31.91,31.33,31.53,170043.0,29.5773,29.633,29.0944,29.2801,170043.0
2020-03-20 12:30:00,31.53,32.0,31.5,31.89,176925.0,29.2801,29.7166,29.2523,29.6144,176925.0
2020-03-20 12:40:00,31.87,32.29,31.55,32.12,155258.0,29.5959,29.9859,29.2987,29.828,155258.0
2020-03-20 12:50:00,32.12,32.42,32.04,32.19,174256.0,29.828,30.1066,29.7537,29.893,174256.0
2020-03-20 13:00:00,32.2,32.59,32.06,32.35,215320.0,29.9023,30.2645,29.7723,30.0416,215320.0
2020-03-20 13:10:00,32.38,32.62,32.0,32.12,153205.0,30.0695,30.2923,29.7166,29.828,153205.0
2020-03-20 13:20:00,32.1,32.11,31.68,31.97,241079.0,29.8094,29.8187,29.4194,29.6887,241079.0
2020-03-20 13:30:00,31.89,32.16,31.74,31.98,175103.0,29.6144,29.8652,29.4751,29.698,175103.0
2020-03-20 13:40:00,31.96,32.23,31.77,31.95,141040.0,29.6794,29.9302,29.503,29.6702,141040.0
2020-03-20 13:50:00,31.92,32.29,31.91,32.29,235892.0,29.6423,29.9859,29.633,29.9859,235892.0
2020-03-20 14:00:00,32.27,32.28,31.73,31.83,371888.0,29.9673,29.9766,29.4658,29.5587,371888.0
2020-03-20 14:10:00,31.84,31.87,31.07,31.37,321616.0,29.568,29.5959,28.8529,29.1315,321616.0
2020-03-20 14:20:00,31.37,31.5,30.92,30.98,271036.0,29.1315,29.2523,28.7136,28.7694,271036.0
2020-03-20 14:30:00,30.99,31.23,30.78,30.92,312699.0,28.7787,29.0015,28.5836,28.7136,312699.0
2020-03-20 14:40:00,30.91,31.36,30.79,31.17,397038.0,28.7044,29.1223,28.5929,28.9458,397038.0
2020-03-20 14:50:00,31.18,31.35,30.5,30.64,419343.0,28.9551,29.113,28.3236,28.4536,419343.0
2020-03-20 15:00:00,30.67,30.87,30.45,30.75,300326.0,28.4815,28.6672,28.2772,28.5558,300326.0
2020-03-20 15:10:00,30.73,30.94,30.27,30.29,391644.0,28.5372,28.7322,28.11,28.1286,391644.0
2020-03-20 15:20:00,30.28,31.32,30.27,31.12,406786.0,28.1193,29.0851,28.11,28.8994,406786.0
2020-03-20 15:30:00,31.13,31.58,30.95,31.06,406869.0,28.9087,29.3266,28.7415,28.8437,406869.0
2020-03-20 15:40:00,31.08,31.15,30.64,30.69,722413.0,28.8622,28.9272,28.4536,28.5001,722413.0
2020-03-20 15:50:00,30.73,30.78,30.48,30.74,1297434.0,28.5372,28.5836,28.305,28.5465,1297434.0
2020-03-23 09:30:00,30.82,30.82,29.52,29.57,756336.0,28.6208,28.6208,27.4135,27.46,756336.0
2020-03-23 09:40:00,29.62,30.39,29.52,29.91,397369.0,27.5064,28.2215,27.4135,27.7757,397369.0
2020-03-23 09:50:00,29.88,30.4,29.75,30.37,443146.0,27.7479,28.2308,27.6271,28.2029,443146.0
2020-03-23 10:00:00,30.33,30.64,29.9,30.22,437226.0,28.1657,28.4536,27.7664,28.0636,437226.0
2020-03-23 10:10:00,30.22,30.33,29.51,29.54,333946.0,28.0636,28.1657,27.4043,27.4321,333946.0
2020-03-23 10:20:00,29.55,29.87,29.46,29.68,303182.0,27.4414,27.7386,27.3578,27.5621,303182.0
2020-03-23 10:30:00,29.68,29.92,29.4,29.48,306266.0,27.5621,27.785,27.3021,27.3764,306266.0
2020-03-23 10:40:00,29.48,29.7,29.06,29.24,323177.0,27.3764,27.5807,26.9864,27.1535,323177.0
2020-03-23 10:50:00,29.26,29.44,29.02,29.07,256533.0,27.1721,27.3393,26.9492,26.9957,256533.0
2020-03-23 11:00:00,29.09,29.27,28.86,29.22,234631.0,27.0142,27.1814,26.8006,27.135,234631.0
2020-03-23 11:10:00,29.23,29.42,28.95,29.14,344206.0,27.1442,27.3207,26.8842,27.0607,344206.0
2020-03-23 11:20:00,29.14,29.2,28.77,28.88,244424.0,27.0607,27.1164,26.7171,26.8192,244424.0
2020-03-23 11:30:00,28.89,29.21,28.74,28.75,291229.0,26.8285,27.1257,26.6892,26.6985,291229.0
2020-03-23 11:40:00,28.75,28.89,28.46,28.51,285789.0,26.6985,26.8285,26.4292,26.4756,285789.0
2020-03-23 11:50:00,28.51,28.85,28.45,28.79,185751.0,26.4756,26.7914,26.4199,26.7356,185751.0
2020-03-23 12:00:00,28.8,29.06,28.62,28.62,268425.0,26.7449,26.9864,26.5778,26.5778,268425.0
2020-03-23 12:10:00,28.64,29.17,28.52,28.97,401049.0,26.5963,27.0885,26.4849,26.9028,401049.0
2020-03-23 12:20:00,28.98,29.16,28.78,29.02,331448.0,26.9121,27.0792,26.7264,26.9492,331448.0
2020-03-23 12:30:00,29.02,29.31,28.76,29.11,275768.0,26.9492,27.2185,26.7078,27.0328,275768.0
2020-03-23 12:40:00,29.16,29.7,29.11,29.61,667162.0,27.0792,27.5807,27.0328,27.4971,667162.0
2020-03-23 12:50:00,29.63,29.71,29.32,29.57,341025.0,27.5157,27.59,27.2278,27.46,341025.0
2020-03-23 13:00:00,29.58,29.58,28.78,29.01,226239.0,27.4693,27.4693,26.7264,26.9399,226239.0
2020-03-23 13:10:00,29.03,29.52,29.03,29.29,237675.0,26.9585,27.4135,26.9585,27.2,237675.0
2020-03-23 13:20:00,29.28,29.4,28.98,28.99,311165.0,27.1907,27.3021,26.9121,26.9214,311165.0
2020-03-23 13:30:00,29.0,29.15,28.86,29.03,222890.0,26.9307,27.0699,26.8006,26.9585,222890.0
2020-03-23 13:40:00,29.02,29.44,28.78,29.32,450955.0,26.9492,27.3393,26.7264,27.2278,450955.0
2020-03-23 13:50:00,29.31,29.35,28.52,28.68,353892.0,27.2185,27.2557,26.4849,26.6335,353892.0
2020-03-23 14:00:00,28.7,28.85,28.37,28.37,339330.0,26.6521,26.7914,26.3456,26.3456,339330.0
2020-03-23 14:10:00,28.37,28.48,28.11,28.11,316957.0,26.3456,26.4478,26.1042,26.1042,316957.0
2020-03-23 14:20:00,28.11,28.73,28.01,28.58,363978.0,26.1042,26.6799,26.0113,26.5406,363978.0
2020-03-23 14:30:00,28.59,28.8,28.43,28.6,355786.0,26.5499,26.7449,26.4013,26.5592,355786.0
2020-03-23 14:40:00,28.61,29.04,28.59,28.97,393671.0,26.5685,26.9678,26.5499,26.9028,393671.0
2020-03-23 14:50:00,28.97,28.97,28.51,28.56,323296.0,26.9028,26.9028,26.4756,26.5221,323296.0
2020-03-23 15:00:00,28.56,28.83,28.46,28.73,506503.0,26.5221,26.7728,26.4292,26.6799,506503.0
2020-03-23 15:10:00,28.72,28.77,28.41,28.49,575001.0,26.6706,26.7171,26.3828,26.457,575001.0
2020-03-23 15:20:00,28.48,28.73,28.28,28.58,479886.0,26.4478,26.6799,26.262,26.5406,479886.0
2020-03-23 15:30:00,28.58,28.89,28.49,28.69,763792.0,26.5406,26.8285,26.457,26.6428,763792.0
2020-03-23 15:40:00,28.69,29.02,28.55,28.92,970986.0,26.6428,26.9492,26.5128,26.8564,970986.0
2020-03-23 15:50:00,28.88,29.01,28.43,28.46,2424211.0,26.8192,26.9399,26.4013,26.4292,2424211.0
2020-03-24 09:30:00,30.26,30.66,29.8,30.32,881883.0,28.1007,28.4722,27.6736,28.1565,881883.0
2020-03-24 09:40:00,30.3,30.59,29.66,29.98,676932.0,28.1379,28.4072,27.5436,27.8407,676932.0
2020-03-24 09:50:00,29.98,30.18,29.66,29.84,565716.0,27.8407,28.0265,27.5436,27.7107,565716.0
2020-03-24 10:00:00,29.85,29.99,29.46,29.51,307961.0,27.72,27.85,27.3578,27.4043,307961.0
2020-03-24 10:10:00,29.5,29.89,29.24,29.81,388799.0,27.395,27.7571,27.1535,27.6829,388799.0
2020-03-24 10:20:00,29.81,30.15,29.66,30.01,332123.0,27.6829,27.9986,27.5436,27.8686,332123.0
2020-03-24 10:30:00,30.01,30.11,29.69,29.99,419901.0,27.8686,27.9614,27.5714,27.85,419901.0
2020-03-24 10:40:00,29.96,30.54,29.85,30.12,374184.0,27.8222,28.3608,27.72,27.9707,374184.0
2020-03-24 10:50:00,30.14,30.37,30.0,30.2,259636.0,27.9893,28.2029,27.8593,28.045,259636.0
2020-03-24 11:00:00,30.18,30.34,29.81,29.91,247778.0,28.0265,28.175,27.6829,27.7757,247778.0
2020-03-24 11:10:00,29.9,30.46,29.84,30.23,387678.0,27.7664,28.2865,27.7107,28.0729,387678.0
2020-03-24 11:20:00,30.22,30.66,30.15,30.6,279632.0,28.0636,28.4722,27.9986,28.4165,279632.0
2020-03-24 11:30:00,30.61,31.19,30.57,31.11,291539.0,28.4258,28.9644,28.3886,28.8901,291539.0
2020-03-24 11:40:00,31.09,31.21,30.85,30.86,279746.0,28.8715,28.983,28.6486,28.6579,279746.0
2020-03-24 11:50:00,30.89,31.19,30.71,31.15,209417.0,28.6858,28.9644,28.5186,28.9272,209417.0
2020-03-24 12:00:00,31.13,31.28,31.03,31.12,237808.0,28.9087,29.048,28.8158,28.8994,237808.0
2020-03-24 12:10:00,31.14,31.22,30.96,31.17,199275.0,28.918,28.9922,28.7508,28.9458,199275.0
2020-03-24 12:20:00,31.16,31.48,31.09,31.44,234402.0,28.9365,29.2337,28.8715,29.1965,234402.0
2020-03-24 12:30:00,31.42,31.53,31.17,31.44,259507.0,29.178,29.2801,28.9458,29.1965,259507.0
2020-03-24 12:40:00,31.43,31.43,31.22,31.22,186701.0,29.1873,29.1873,28.9922,28.9922,186701.0
2020-03-24 12:50:00,31.24,31.25,30.68,30.7,343788.0,29.0108,29.0201,28.4908,28.5093,343788.0
2020-03-24 13:00:00,30.72,30.97,30.23,30.45,379547.0,28.5279,28.7601,28.0729,28.2772,379547.0
2020-03-24 13:10:00,30.44,30.62,30.3,30.56,482178.0,28.2679,28.4351,28.1379,28.3793,482178.0
2020-03-24 13:20:00,30.54,30.56,30.28,30.45,274726.0,28.3608,28.3793,28.1193,28.2772,274726.0
2020-03-24 13:30:00,30.46,30.74,30.46,30.69,223661.0,28.2865,28.5465,28.2865,28.5001,223661.0
2020-03-24 13:40:00,30.7,30.84,30.56,30.6,287938.0,28.5093,28.6394,28.3793,28.4165,287938.0
2020-03-24 13:50:00,30.6,30.63,30.33,30.44,349066.0,28.4165,28.4443,28.1657,28.2679,349066.0
2020-03-24 14:00:00,30.44,30.58,30.21,30.22,263424.0,28.2679,28.3979,28.0543,28.0636,263424.0
2020-03-24 14:10:00,30.24,30.4,30.11,30.28,370588.0,28.0822,28.2308,27.9614,28.1193,370588.0
2020-03-24 14:20:00,30.29,30.46,30.21,30.34,238150.0,28.1286,28.2865,28.0543,28.175,238150.0
2020-03-24 14:30:00,30.33,30.52,30.21,30.5,274247.0,28.1657,28.3422,28.0543,28.3236,274247.0
2020-03-24 14:40:00,30.49,30.56,30.19,30.22,243484.0,28.3143,28.3793,28.0357,28.0636,243484.0
2020-03-24 14:50:00,30.23,30.72,30.18,30.69,345996.0,28.0729,28.5279,28.0265,28.5001,345996.0
2020-03-24 15:00:00,30.68,30.86,30.59,30.86,311681.0,28.4908,28.6579,28.4072,28.6579,311681.0
2020-03-24 15:10:00,30.83,30.83,30.52,30.64,426642.0,28.6301,28.6301,28.3422,28.4536,426642.0
2020-03-24 15:20:00,30.64,30.76,30.35,30.38,411640.0,28.4536,28.5651,28.1843,28.2122,411640.0
2020-03-24 15:30:00,30.39,30.7,30.36,30.54,527458.0,28.2215,28.5093,28.1936,28.3608,527458.0
2020-03-24 15:40:00,30.53,30.64,30.11,30.24,535730.0,28.3515,28.4536,27.9614,28.0822,535730.0
2020-03-24 15:50:00,30.25,30.81,30.24,30.72,1293632.0,28.0915,28.6115,28.0822,28.5279,1293632.0
2020-03-25 09:30:00,31.09,31.94,30.51,31.83,620775.0,28.8715,29.6609,28.3329,29.5587,620775.0
2020-03-25 09:40:00,31.84,31.87,30.98,31.02,299626.0,29.568,29.5959,28.7694,28.8065,299626.0
2020-03-25 09:50:00,31.04,31.21,30.57,30.87,268065.0,28.8251,28.983,28.3886,28.6672,268065.0
2020-03-25 10:00:00,30.87,30.96,30.44,30.81,278878.0,28.6672,28.7508,28.2679,28.6115,278878.0
2020-03-25 10:10:00,30.79,31.16,30.55,31.16,450341.0,28.5929,28.9365,28.3701,28.9365,450341.0
2020-03-25 10:20:00,31.13,31.62,30.98,31.57,242611.0,28.9087,29.3637,28.7694,29.3173,242611.0
2020-03-25 10:30:00,31.6,32.14,31.57,32.11,188284.0,29.3451,29.8466,29.3173,29.8187,188284.0
2020-03-25 10:40:00,32.08,32.31,31.86,32.13,304465.0,29.7909,30.0045,29.5866,29.8373,304465.0
2020-03-25 10:50:00,32.12,32.76,32.04,32.62,273574.0,29.828,30.4224,29.7537,30.2923,273574.0
2020-03-25 11:00:00,32.63,33.07,32.53,32.94,279471.0,30.3016,30.7102,30.2088,30.5895,279471.0
2020-03-25 11:10:00,32.93,32.93,32.34,32.61,259499.0,30.5802,30.5802,30.0323,30.2831,259499.0
2020-03-25 11:20:00,32.59,32.65,32.29,32.33,192662.0,30.2645,30.3202,29.9859,30.023,192662.0
2020-03-25 11:30:00,32.28,33.05,32.26,32.96,339109.0,29.9766,30.6917,29.958,30.6081,339109.0
2020-03-25 11:40:00,32.97,33.42,32.82,33.31,310498.0,30.6174,31.0353,30.4781,30.9331,310498.0
2020-03-25 11:50:00,33.31,33.58,33.15,33.54,357660.0,30.9331,31.1838,30.7845,31.1467,357660.0
2020-03-25 12:00:00,33.54,33.79,33.5,33.68,308384.0,31.1467,31.3789,31.1095,31.2767,308384.0
2020-03-25 12:10:00,33.68,34.35,33.67,34.13,631820.0,31.2767,31.8989,31.2674,31.6946,631820.0
2020-03-25 12:20:00,34.11,34.19,33.92,33.94,228655.0,31.676,31.7503,31.4996,31.5182,228655.0
2020-03-25 12:30:00,33.93,34.27,33.77,34.2,261324.0,31.5089,31.8246,31.3603,31.7596,261324.0
2020-03-25 12:40:00,34.21,34.41,34.07,34.31,352340.0,31.7689,31.9546,31.6389,31.8617,352340.0
2020-03-25 12:50:00,34.34,34.51,33.75,33.88,284688.0,31.8896,32.0475,31.3417,31.4624,284688.0
2020-03-25 13:00:00,33.92,34.67,33.91,34.62,158204.0,31.4996,32.1961,31.4903,32.1496,158204.0
2020-03-25 13:10:00,34.63,34.88,34.41,34.87,207650.0,32.1589,32.3911,31.9546,32.3818,207650.0
2020-03-25 13:20:00,34.88,34.99,34.55,34.78,201049.0,32.3911,32.4932,32.0846,32.2982,201049.0
2020-03-25 13:30:00,34.81,35.24,33.87,35.23,386725.0,32.3261,32.7254,31.4531,32.7161,386725.0
2020-03-25 13:40:00,35.23,35.79,35.09,35.38,472834.0,32.7161,33.2361,32.5861,32.8554,472834.0
2020-03-25 13:50:00,35.38,35.95,35.28,35.87,500611.0,32.8554,33.3847,32.7625,33.3104,500611.0
2020-03-25 14:00:00,35.89,36.19,35.51,36.08,579912.0,33.329,33.6076,32.9761,33.5054,579912.0
2020-03-25 14:10:00,36.07,36.59,35.79,36.06,485852.0,33.4962,33.9791,33.2361,33.4869,485852.0
2020-03-25 14:20:00,36.05,36.23,35.6,36.11,485365.0,33.4776,33.6447,33.0597,33.5333,485365.0
2020-03-25 14:30:00,36.1,36.15,35.59,35.74,460300.0,33.524,33.5705,33.0504,33.1897,460300.0
2020-03-25 14:40:00,35.74,36.16,35.65,36.0,627548.0,33.1897,33.5797,33.1061,33.4312,627548.0
2020-03-25 14:50:00,35.99,36.72,35.94,36.46,592463.0,33.4219,34.0998,33.3754,33.8583,592463.0
2020-03-25 15:00:00,36.45,36.87,36.34,36.65,565931.0,33.849,34.2391,33.7469,34.0348,565931.0
2020-03-25 15:10:00,36.65,36.8,36.4,36.46,538826.0,34.0348,34.1741,33.8026,33.8583,538826.0
2020-03-25 15:20:00,36.44,36.53,36.04,36.18,692230.0,33.8398,33.9233,33.4683,33.5983,692230.0
2020-03-25 15:30:00,36.17,36.51,35.77,36.02,978859.0,33.589,33.9048,33.2176,33.4497,978859.0
2020-03-25 15:40:00,36.02,36.14,35.11,35.19,1334830.0,33.4497,33.5612,32.6047,32.679,1334830.0
2020-03-25 15:50:00,35.17,35.2,33.81,34.22,3035407.0,32.6604,32.6882,31.3974,31.7782,3035407.0
2020-03-26 09:30:00,34.17,35.59,34.17,35.33,587896.0,31.7317,33.0504,31.7317,32.809,587896.0
2020-03-26 09:40:00,35.39,35.59,34.58,34.77,508533.0,32.8647,33.0504,32.1125,32.2889,508533.0
2020-03-26 09:50:00,34.65,35.83,34.36,35.32,274896.0,32.1775,33.2733,31.9082,32.7997,274896.0
2020-03-26 10:00:00,35.39,36.16,35.05,36.16,260113.0,32.8647,33.5797,32.5489,33.5797,260113.0
2020-03-26 10:10:00,36.19,36.3,35.51,35.94,194086.0,33.6076,33.7097,32.9761,33.3754,194086.0
2020-03-26 10:20:00,35.95,36.09,35.48,35.56,203363.0,33.3847,33.5147,32.9483,33.0226,203363.0
2020-03-26 10:30:00,35.58,35.88,35.47,35.74,227897.0,33.0411,33.3197,32.939,33.1897,227897.0
2020-03-26 10:40:00,35.7,35.77,35.27,35.43,187080.0,33.1526,33.2176,32.7532,32.9018,187080.0
2020-03-26 10:50:00,35.44,35.51,34.97,35.09,308862.0,32.9111,32.9761,32.4747,32.5861,308862.0
2020-03-26 11:00:00,35.1,35.33,34.85,35.01,298827.0,32.5954,32.809,32.3632,32.5118,298827.0
2020-03-26 11:10:00,35.0,35.27,34.93,35.27,224322.0,32.5025,32.7532,32.4375,32.7532,224322.0
2020-03-26 11:20:00,35.25,35.37,35.08,35.33,428366.0,32.7347,32.8461,32.5768,32.809,428366.0
2020-03-26 11:30:00,35.35,35.52,35.12,35.22,180213.0,32.8275,32.9854,32.614,32.7068,180213.0
2020-03-26 11:40:00,35.25,35.47,35.2,35.38,257180.0,32.7347,32.939,32.6882,32.8554,257180.0
2020-03-26 11:50:00,35.4,35.4,34.64,34.81,230097.0,32.874,32.874,32.1682,32.3261,230097.0
2020-03-26 12:00:00,34.81,34.89,34.54,34.72,192362.0,32.3261,32.4004,32.0753,32.2425,192362.0
2020-03-26 12:10:00,34.74,34.74,34.02,34.1,385087.0,32.2611,32.2611,31.5924,31.6667,385087.0
2020-03-26 12:20:00,34.1,34.37,33.94,34.04,355217.0,31.6667,31.9175,31.5182,31.611,355217.0
2020-03-26 12:30:00,34.05,34.12,33.49,33.69,341513.0,31.6203,31.6853,31.1003,31.286,341513.0
2020-03-26 12:40:00,33.67,33.81,33.32,33.38,321668.0,31.2674,31.3974,30.9424,30.9981,321668.0
2020-03-26 12:50:00,33.36,33.51,33.17,33.43,367871.0,30.9795,31.1188,30.8031,31.0445,367871.0
2020-03-26 13:00:00,33.43,33.71,33.08,33.09,220870.0,31.0445,31.3046,30.7195,30.7288,220870.0
2020-03-26 13:10:00,33.08,33.42,33.04,33.36,311359.0,30.7195,31.0353,30.6824,30.9795,311359.0
2020-03-26 13:20:00,33.36,33.37,33.13,33.28,294999.0,30.9795,30.9888,30.766,30.9052,294999.0
2020-03-26 13:30:00,33.24,33.36,33.08,33.36,254675.0,30.8681,30.9795,30.7195,30.9795,254675.0
2020-03-26 13:40:00,33.35,33.73,33.31,33.55,428939.0,30.9703,31.3231,30.9331,31.156,428939.0
2020-03-26 13:50:00,33.52,33.53,33.23,33.27,327014.0,31.1281,31.1374,30.8588,30.896,327014.0
2020-03-26 14:00:00,33.27,33.29,32.97,33.12,473118.0,30.896,30.9145,30.6174,30.7567,473118.0
2020-03-26 14:10:00,33.12,33.22,33.01,33.09,261184.0,30.7567,30.8495,30.6545,30.7288,261184.0
2020-03-26 14:20:00,33.07,33.32,33.02,33.28,250566.0,30.7102,30.9424,30.6638,30.9052,250566.0
2020-03-26 14:30:00,33.29,33.6,33.26,33.52,229981.0,30.9145,31.2024,30.8867,31.1281,229981.0
2020-03-26 14:40:00,33.51,33.67,33.48,33.51,215593.0,31.1188,31.2674,31.091,31.1188,215593.0
2020-03-26 14:50:00,33.51,33.65,33.46,33.5,288381.0,31.1188,31.2488,31.0724,31.1095,288381.0
2020-03-26 15:00:00,33.49,33.6,33.42,33.44,276506.0,31.1003,31.2024,31.0353,31.0538,276506.0
2020-03-26 15:10:00,33.43,33.64,33.39,33.56,204511.0,31.0445,31.2396,31.0074,31.1653,204511.0
2020-03-26 15:20:00,33.56,33.73,33.42,33.73,238179.0,31.1653,31.3231,31.0353,31.3231,238179.0
2020-03-26 15:30:00,33.74,34.03,33.53,33.75,477477.0,31.3324,31.6017,31.1374,31.3417,477477.0
2020-03-26 15:40:00,33.76,33.86,33.56,33.69,535972.0,31.351,31.4439,31.1653,31.286,535972.0
2020-03-26 15:50:00,33.68,34.39,33.68,34.08,1474126.0,31.2767,31.936,31.2767,31.6482,1474126.0
2020-03-27 09:30:00,32.56,32.82,32.16,32.2,495080.0,30.2366,30.4781,29.8652,29.9023,495080.0
2020-03-27 09:40:00,32.19,32.69,32.13,32.69,542152.0,29.893,30.3573,29.8373,30.3573,542152.0
2020-03-27 09:50:00,32.7,33.25,32.7,33.1,207263.0,30.3666,30.8774,30.3666,30.7381,207263.0
2020-03-27 10:00:00,33.1,33.42,32.75,33.41,174738.0,30.7381,31.0353,30.4131,31.026,174738.0
2020-03-27 10:10:00,33.42,33.59,33.18,33.45,168604.0,31.0353,31.1931,30.8124,31.0631,168604.0
2020-03-27 10:20:00,33.42,33.58,33.19,33.26,134312.0,31.0353,31.1838,30.8217,30.8867,134312.0
2020-03-27 10:30:00,33.28,33.41,33.1,33.36,158253.0,30.9052,31.026,30.7381,30.9795,158253.0
2020-03-27 10:40:00,33.35,33.43,33.07,33.2,123458.0,30.9703,31.0445,30.7102,30.831,123458.0
2020-03-27 10:50:00,33.22,33.35,33.11,33.3,154612.0,30.8495,30.9703,30.7474,30.9238,154612.0
2020-03-27 11:00:00,33.3,33.85,33.3,33.78,168446.0,30.9238,31.4346,30.9238,31.3696,168446.0
2020-03-27 11:10:00,33.8,33.99,33.58,33.86,134776.0,31.3881,31.5646,31.1838,31.4439,134776.0
2020-03-27 11:20:00,33.87,33.89,33.54,33.71,139914.0,31.4531,31.4717,31.1467,31.3046,139914.0
2020-03-27 11:30:00,33.73,33.81,33.62,33.66,157176.0,31.3231,31.3974,31.221,31.2581,157176.0
2020-03-27 11:40:00,33.65,33.7,33.52,33.66,190978.0,31.2488,31.2953,31.1281,31.2581,190978.0
2020-03-27 11:50:00,33.66,33.74,33.37,33.41,163846.0,31.2581,31.3324,30.9888,31.026,163846.0
2020-03-27 12:00:00,33.41,33.56,33.39,33.55,145054.0,31.026,31.1653,31.0074,31.156,145054.0
2020-03-27 12:10:00,33.56,33.98,33.55,33.93,216348.0,31.1653,31.5553,31.156,31.5089,216348.0
2020-03-27 12:20:00,33.95,33.97,33.72,33.72,165375.0,31.5274,31.546,31.3138,31.3138,165375.0
2020-03-27 12:30:00,33.72,33.98,33.67,33.85,186694.0,31.3138,31.5553,31.2674,31.4346,186694.0
2020-03-27 12:40:00,33.86,33.94,33.81,33.84,190620.0,31.4439,31.5182,31.3974,31.4253,190620.0
2020-03-27 12:50:00,33.84,34.08,33.83,34.0,135703.0,31.4253,31.6482,31.416,31.5739,135703.0
2020-03-27 13:00:00,34.0,34.17,33.94,33.95,139426.0,31.5739,31.7317,31.5182,31.5274,139426.0
2020-03-27 13:10:00,33.94,34.03,33.77,34.02,133939.0,31.5182,31.6017,31.3603,31.5924,133939.0
2020-03-27 13:20:00,34.02,34.29,34.01,34.18,196108.0,31.5924,31.8432,31.5832,31.741,196108.0
2020-03-27 13:30:00,34.18,34.59,34.16,34.58,288745.0,31.741,32.1218,31.7225,32.1125,288745.0
2020-03-27 13:40:00,34.58,34.75,34.35,34.48,183896.0,32.1125,32.2704,31.8989,32.0196,183896.0
2020-03-27 13:50:00,34.5,34.58,34.27,34.28,214411.0,32.0382,32.1125,31.8246,31.8339,214411.0
2020-03-27 14:00:00,34.28,34.28,33.96,33.97,228164.0,31.8339,31.8339,31.5367,31.546,228164.0
2020-03-27 14:10:00,33.97,34.22,33.94,34.16,261282.0,31.546,31.7782,31.5182,31.7225,261282.0
2020-03-27 14:20:00,34.17,34.19,33.97,34.04,186232.0,31.7317,31.7503,31.546,31.611,186232.0
2020-03-27 14:30:00,34.04,34.2,34.0,34.09,287678.0,31.611,31.7596,31.5739,31.6574,287678.0
2020-03-27 14:40:00,34.09,34.17,34.0,34.08,172019.0,31.6574,31.7317,31.5739,31.6482,172019.0
2020-03-27 14:50:00,34.08,34.44,34.02,34.42,258898.0,31.6482,31.9825,31.5924,31.9639,258898.0
2020-03-27 15:00:00,34.42,34.69,34.37,34.63,260528.0,31.9639,32.2146,31.9175,32.1589,260528.0
2020-03-27 15:10:00,34.64,34.76,34.52,34.66,296868.0,32.1682,32.2796,32.0568,32.1868,296868.0
2020-03-27 15:20:00,34.66,34.87,34.55,34.67,292719.0,32.1868,32.3818,32.0846,32.1961,292719.0
2020-03-27 15:30:00,34.68,34.72,34.16,34.19,370045.0,32.2053,32.2425,31.7225,31.7503,370045.0
2020-03-27 15:40:00,34.19,34.2,33.71,33.8,536798.0,31.7503,31.7596,31.3046,31.3881,536798.0
2020-03-27 15:50:00,33.8,33.95,33.52,33.64,1091543.0,31.3881,31.5274,31.1281,31.2396,1091543.0
2020-03-30 09:30:00,33.19,33.99,32.79,33.14,412116.0,30.8217,31.5646,30.4502,30.7752,412116.0
2020-03-30 09:40:00,33.13,33.22,32.69,33.02,208799.0,30.766,30.8495,30.3573,30.6638,208799.0
2020-03-30 09:50:00,33.03,33.11,32.72,32.97,163666.0,30.6731,30.7474,30.3852,30.6174,163666.0
2020-03-30 10:00:00,32.97,33.14,32.73,33.01,122803.0,30.6174,30.7752,30.3945,30.6545,122803.0
2020-03-30 10:10:00,32.99,33.4,32.82,33.35,234540.0,30.6359,31.0167,30.4781,30.9703,234540.0
2020-03-30 10:20:00,33.34,33.48,33.23,33.43,232846.0,30.961,31.091,30.8588,31.0445,232846.0
2020-03-30 10:30:00,33.41,33.73,33.33,33.64,234735.0,31.026,31.3231,30.9517,31.2396,234735.0
2020-03-30 10:40:00,33.65,33.78,33.18,33.2,194757.0,31.2488,31.3696,30.8124,30.831,194757.0
2020-03-30 10:50:00,33.2,33.2,32.94,33.09,165398.0,30.831,30.831,30.5895,30.7288,165398.0
2020-03-30 11:00:00,33.07,33.26,33.05,33.25,166872.0,30.7102,30.8867,30.6917,30.8774,166872.0
2020-03-30 11:10:00,33.27,33.69,33.26,33.68,170422.0,30.896,31.286,30.8867,31.2767,170422.0
2020-03-30 11:20:00,33.67,33.79,33.45,33.6,171723.0,31.2674,31.3789,31.0631,31.2024,171723.0
2020-03-30 11:30:00,33.6,33.69,33.3,33.34,174799.0,31.2024,31.286,30.9238,30.961,174799.0
2020-03-30 11:40:00,33.35,33.5,33.3,33.41,172149.0,30.9703,31.1095,30.9238,31.026,172149.0
2020-03-30 11:50:00,33.4,33.45,33.28,33.35,136794.0,31.0167,31.0631,30.9052,30.9703,136794.0
2020-03-30 12:00:00,33.33,33.4,33.17,33.26,117603.0,30.9517,31.0167,30.8031,30.8867,117603.0
2020-03-30 12:10:00,33.27,33.7,33.25,33.66,318450.0,30.896,31.2953,30.8774,31.2581,318450.0
2020-03-30 12:20:00,33.65,33.72,33.28,33.59,175869.0,31.2488,31.3138,30.9052,31.1931,175869.0
2020-03-30 12:30:00,33.59,33.6,33.26,33.4,159721.0,31.1931,31.2024,30.8867,31.0167,159721.0
2020-03-30 12:40:00,33.38,33.48,33.28,33.37,160179.0,30.9981,31.091,30.9052,30.9888,160179.0
2020-03-30 12:50:00,33.38,33.52,33.35,33.49,95288.0,30.9981,31.1281,30.9703,31.1003,95288.0
2020-03-30 13:00:00,33.49,33.5,33.32,33.36,136797.0,31.1003,31.1095,30.9424,30.9795,136797.0
2020-03-30 13:10:00,33.36,33.53,33.27,33.5,134615.0,30.9795,31.1374,30.896,31.1095,134615.0
2020-03-30 13:20:00,33.5,33.6,33.41,33.59,83647.0,31.1095,31.2024,31.026,31.1931,83647.0
2020-03-30 13:30:00,33.6,33.66,33.47,33.66,93327.0,31.2024,31.2581,31.0817,31.2581,93327.0
2020-03-30 13:40:00,33.67,33.69,33.47,33.67,82819.0,31.2674,31.286,31.0817,31.2674,82819.0
2020-03-30 13:50:00,33.67,33.78,33.59,33.66,132025.0,31.2674,31.3696,31.1931,31.2581,132025.0
2020-03-30 14:00:00,33.65,33.66,33.53,33.59,112980.0,31.2488,31.2581,31.1374,31.1931,112980.0
2020-03-30 14:10:00,33.59,33.6,33.45,33.57,119964.0,31.1931,31.2024,31.0631,31.1746,119964.0
2020-03-30 14:20:00,33.56,33.74,33.45,33.72,109121.0,31.1653,31.3324,31.0631,31.3138,109121.0
2020-03-30 14:30:00,33.72,33.92,33.72,33.85,134519.0,31.3138,31.4996,31.3138,31.4346,134519.0
2020-03-30 14:40:00,33.85,34.0,33.81,33.91,131173.0,31.4346,31.5739,31.3974,31.4903,131173.0
2020-03-30 14:50:00,33.92,34.06,33.83,33.92,133263.0,31.4996,31.6296,31.416,31.4996,133263.0
2020-03-30 15:00:00,33.93,34.03,33.86,33.97,163865.0,31.5089,31.6017,31.4439,31.546,163865.0
2020-03-30 15:10:00,33.97,34.27,33.96,34.27,243241.0,31.546,31.8246,31.5367,31.8246,243241.0
2020-03-30 15:20:00,34.27,34.32,33.9,34.01,300893.0,31.8246,31.871,31.481,31.5832,300893.0
2020-03-30 15:30:00,34.0,34.09,33.84,34.06,287935.0,31.5739,31.6574,31.4253,31.6296,287935.0
2020-03-30 15:40:00,34.05,34.27,33.93,34.25,459184.0,31.6203,31.8246,31.5089,31.806,459184.0
2020-03-30 15:50:00,34.26,34.57,34.22,34.32,624505.0,31.8153,32.1032,31.7782,31.871,624505.0
2020-03-31 09:30:00,33.89,34.48,33.45,33.99,342422.0,31.4717,32.0196,31.0631,31.5646,342422.0
2020-03-31 09:40:00,34.01,34.43,34.01,34.32,202424.0,31.5832,31.9732,31.5832,31.871,202424.0
2020-03-31 09:50:00,34.3,34.39,34.13,34.29,216654.0,31.8525,31.936,31.6946,31.8432,216654.0
2020-03-31 10:00:00,34.29,34.56,34.28,34.5,131411.0,31.8432,32.0939,31.8339,32.0382,131411.0
2020-03-31 10:10:00,34.5,34.81,34.5,34.81,138648.0,32.0382,32.3261,32.0382,32.3261,138648.0
2020-03-31 10:20:00,34.78,34.79,34.45,34.48,158120.0,32.2982,32.3075,31.9918,32.0196,158120.0
2020-03-31 10:30:00,34.49,34.76,34.48,34.72,137994.0,32.0289,32.2796,32.0196,32.2425,137994.0
2020-03-31 10:40:00,34.74,34.76,34.41,34.44,143083.0,32.2611,32.2796,31.9546,31.9825,143083.0
2020-03-31 10:50:00,34.43,34.48,34.34,34.37,145564.0,31.9732,32.0196,31.8896,31.9175,145564.0
2020-03-31 11:00:00,34.39,34.53,34.33,34.5,321273.0,31.936,32.0661,31.8803,32.0382,321273.0
2020-03-31 11:10:00,34.5,34.73,34.5,34.56,99588.0,32.0382,32.2518,32.0382,32.0939,99588.0
2020-03-31 11:20:00,34.56,34.62,34.43,34.54,160809.0,32.0939,32.1496,31.9732,32.0753,160809.0
2020-03-31 11:30:00,34.53,34.63,34.35,34.41,310701.0,32.0661,32.1589,31.8989,31.9546,310701.0
2020-03-31 11:40:00,34.42,34.52,34.36,34.43,144863.0,31.9639,32.0568,31.9082,31.9732,144863.0
2020-03-31 11:50:00,34.43,34.5,34.32,34.41,163639.0,31.9732,32.0382,31.871,31.9546,163639.0
2020-03-31 12:00:00,34.4,34.6,34.3,34.6,120466.0,31.9453,32.1311,31.8525,32.1311,120466.0
2020-03-31 12:10:00,34.6,34.64,34.45,34.49,71630.0,32.1311,32.1682,31.9918,32.0289,71630.0
2020-03-31 12:20:00,34.49,34.49,34.18,34.23,158533.0,32.0289,32.0289,31.741,31.7875,158533.0
2020-03-31 12:30:00,34.22,34.22,33.95,34.04,145262.0,31.7782,31.7782,31.5274,31.611,145262.0
2020-03-31 12:40:00,34.05,34.32,34.04,34.31,135082.0,31.6203,31.871,31.611,31.8617,135082.0
2020-03-31 12:50:00,34.31,34.39,34.08,34.08,180929.0,31.8617,31.936,31.6482,31.6482,180929.0
2020-03-31 13:00:00,34.08,34.24,34.0,34.1,212798.0,31.6482,31.7967,31.5739,31.6667,212798.0
2020-03-31 13:10:00,34.11,34.15,33.93,33.97,118584.0,31.676,31.7132,31.5089,31.546,118584.0
2020-03-31 13:20:00,33.96,34.09,33.88,34.04,199209.0,31.5367,31.6574,31.4624,31.611,199209.0
2020-03-31 13:30:00,34.05,34.17,33.9,34.09,180809.0,31.6203,31.7317,31.481,31.6574,180809.0
2020-03-31 13:40:00,34.1,34.15,34.05,34.1,67085.0,31.6667,31.7132,31.6203,31.6667,67085.0
2020-03-31 13:50:00,34.1,34.19,34.02,34.16,157275.0,31.6667,31.7503,31.5924,31.7225,157275.0
2020-03-31 14:00:00,34.15,34.23,34.07,34.21,74466.0,31.7132,31.7875,31.6389,31.7689,74466.0
2020-03-31 14:10:00,34.19,34.22,33.99,34.07,103351.0,31.7503,31.7782,31.5646,31.6389,103351.0
2020-03-31 14:20:00,34.1,34.2,34.05,34.18,94187.0,31.6667,31.7596,31.6203,31.741,94187.0
2020-03-31 14:30:00,34.18,34.23,34.07,34.2,78023.0,31.741,31.7875,31.6389,31.7596,78023.0
2020-03-31 14:40:00,34.19,34.21,33.94,33.95,691575.0,31.7503,31.7689,31.5182,31.5274,691575.0
2020-03-31 14:50:00,33.96,34.08,33.85,33.87,128307.0,31.5367,31.6482,31.4346,31.4531,128307.0
2020-03-31 15:00:00,33.87,33.92,33.48,33.55,227697.0,31.4531,31.4996,31.091,31.156,227697.0
2020-03-31 15:10:00,33.54,33.58,33.18,33.21,275886.0,31.1467,31.1838,30.8124,30.8402,275886.0
2020-03-31 15:20:00,33.22,33.32,33.0,33.27,234189.0,30.8495,30.9424,30.6452,30.896,234189.0
2020-03-31 15:30:00,33.27,33.65,33.26,33.61,209961.0,30.896,31.2488,30.8867,31.2117,209961.0
2020-03-31 15:40:00,33.61,33.7,33.35,33.35,282183.0,31.2117,31.2953,30.9703,30.9703,282183.0
2020-03-31 15:50:00,33.34,33.76,33.32,33.61,856977.0,30.961,31.351,30.9424,31.2117,856977.0
2020-04-01 09:30:00,31.83,32.35,31.59,32.22,483225.0,29.5587,30.0416,29.3358,29.9209,483225.0
2020-04-01 09:40:00,32.22,32.48,31.86,32.07,357184.0,29.9209,30.1623,29.5866,29.7816,357184.0
2020-04-01 09:50:00,32.05,32.21,31.96,32.04,277738.0,29.763,29.9116,29.6794,29.7537,277738.0
2020-04-01 10:00:00,32.07,32.67,31.98,32.66,286830.0,29.7816,30.3388,29.698,30.3295,286830.0
2020-04-01 10:10:00,32.67,32.92,32.49,32.76,145559.0,30.3388,30.5709,30.1716,30.4224,145559.0
2020-04-01 10:20:00,32.76,32.97,32.68,32.73,183538.0,30.4224,30.6174,30.3481,30.3945,183538.0
2020-04-01 10:30:00,32.74,32.99,32.66,32.79,171204.0,30.4038,30.6359,30.3295,30.4502,171204.0
2020-04-01 10:40:00,32.79,32.84,32.6,32.82,164654.0,30.4502,30.4966,30.2738,30.4781,164654.0
2020-04-01 10:50:00,32.81,32.93,32.59,32.7,152027.0,30.4688,30.5802,30.2645,30.3666,152027.0
2020-04-01 11:00:00,32.7,33.09,32.68,33.0,202683.0,30.3666,30.7288,30.3481,30.6452,202683.0
2020-04-01 11:10:00,33.0,33.08,32.78,32.84,186798.0,30.6452,30.7195,30.4409,30.4966,186798.0
2020-04-01 11:20:00,32.82,32.92,32.75,32.76,174069.0,30.4781,30.5709,30.4131,30.4224,174069.0
2020-04-01 11:30:00,32.77,33.02,32.68,32.86,167744.0,30.4316,30.6638,30.3481,30.5152,167744.0
2020-04-01 11:40:00,32.87,32.9,32.66,32.84,101789.0,30.5245,30.5524,30.3295,30.4966,101789.0
2020-04-01 11:50:00,32.8,32.86,32.71,32.81,110153.0,30.4595,30.5152,30.3759,30.4688,110153.0
2020-04-01 12:00:00,32.8,32.8,32.68,32.71,118755.0,30.4595,30.4595,30.3481,30.3759,118755.0
2020-04-01 12:10:00,32.72,32.97,32.71,32.79,133902.0,30.3852,30.6174,30.3759,30.4502,133902.0
2020-04-01 12:20:00,32.79,32.98,32.73,32.77,151107.0,30.4502,30.6267,30.3945,30.4316,151107.0
2020-04-01 12:30:00,32.76,33.06,32.76,32.89,197151.0,30.4224,30.7009,30.4224,30.5431,197151.0
2020-04-01 12:40:00,32.89,32.95,32.71,32.72,179005.0,30.5431,30.5988,30.3759,30.3852,179005.0
2020-04-01 12:50:00,32.72,33.09,32.71,33.07,148757.0,30.3852,30.7288,30.3759,30.7102,148757.0
2020-04-01 13:00:00,33.06,33.31,33.01,33.2,140320.0,30.7009,30.9331,30.6545,30.831,140320.0
2020-04-01 13:10:00,33.19,33.31,33.09,33.2,158992.0,30.8217,30.9331,30.7288,30.831,158992.0
2020-04-01 13:20:00,33.19,33.49,33.18,33.46,178192.0,30.8217,31.1003,30.8124,31.0724,178192.0
2020-04-01 13:30:00,33.45,33.53,33.32,33.47,130262.0,31.0631,31.1374,30.9424,31.0817,130262.0
2020-04-01 13:40:00,33.47,33.55,33.28,33.32,143766.0,31.0817,31.156,30.9052,30.9424,143766.0
2020-04-01 13:50:00,33.31,33.42,33.19,33.26,180606.0,30.9331,31.0353,30.8217,30.8867,180606.0
2020-04-01 14:00:00,33.26,33.46,33.17,33.31,126026.0,30.8867,31.0724,30.8031,30.9331,126026.0
2020-04-01 14:10:00,33.32,33.4,33.22,33.29,135922.0,30.9424,31.0167,30.8495,30.9145,135922.0
2020-04-01 14:20:00,33.3,33.31,33.09,33.13,124331.0,30.9238,30.9331,30.7288,30.766,124331.0
2020-04-01 14:30:00,33.12,33.16,32.96,33.11,139380.0,30.7567,30.7938,30.6081,30.7474,139380.0
2020-04-01 14:40:00,33.12,33.13,32.99,33.04,132715.0,30.7567,30.766,30.6359,30.6824,132715.0
2020-04-01 14:50:00,33.03,33.08,32.8,32.82,126335.0,30.6731,30.7195,30.4595,30.4781,126335.0
2020-04-01 15:00:00,32.82,33.0,32.79,32.92,198781.0,30.4781,30.6452,30.4502,30.5709,198781.0
2020-04-01 15:10:00,32.92,33.0,32.9,32.92,193156.0,30.5709,30.6452,30.5524,30.5709,193156.0
2020-04-01 15:20:00,32.92,32.98,32.86,32.91,271404.0,30.5709,30.6267,30.5152,30.5616,271404.0
2020-04-01 15:30:00,32.9,32.99,32.72,32.78,318144.0,30.5524,30.6359,30.3852,30.4409,318144.0
2020-04-01 15:40:00,32.79,33.02,32.68,32.87,419524.0,30.4502,30.6638,30.3481,30.5245,419524.0
2020-04-01 15:50:00,32.85,33.01,32.69,32.96,940647.0,30.5059,30.6545,30.3573,30.6081,940647.0
2020-04-02 09:30:00,32.42,33.3,32.32,32.92,621711.0,30.1066,30.9238,30.0137,30.5709,621711.0
2020-04-02 09:40:00,32.95,33.05,32.62,32.62,209572.0,30.5988,30.6917,30.2923,30.2923,209572.0
2020-04-02 09:50:00,32.61,33.16,32.59,33.09,218606.0,30.2831,30.7938,30.2645,30.7288,218606.0
2020-04-02 10:00:00,33.09,33.48,33.01,33.48,186116.0,30.7288,31.091,30.6545,31.091,186116.0
2020-04-02 10:10:00,33.49,33.63,33.43,33.54,169226.0,31.1003,31.2303,31.0445,31.1467,169226.0
2020-04-02 10:20:00,33.54,33.75,33.44,33.75,148290.0,31.1467,31.3417,31.0538,31.3417,148290.0
2020-04-02 10:30:00,33.71,34.4,33.7,34.12,219958.0,31.3046,31.9453,31.2953,31.6853,219958.0
2020-04-02 10:40:00,34.11,34.11,33.8,33.86,345131.0,31.676,31.676,31.3881,31.4439,345131.0
2020-04-02 10:50:00,33.87,34.14,33.83,34.07,219407.0,31.4531,31.7039,31.416,31.6389,219407.0
2020-04-02 11:00:00,34.08,34.16,33.81,33.94,326143.0,31.6482,31.7225,31.3974,31.5182,326143.0
2020-04-02 11:10:00,33.94,34.26,33.84,34.12,302844.0,31.5182,31.8153,31.4253,31.6853,302844.0
2020-04-02 11:20:00,34.12,34.14,33.68,33.84,203879.0,31.6853,31.7039,31.2767,31.4253,203879.0
2020-04-02 11:30:00,33.82,34.04,33.8,33.95,241433.0,31.4067,31.611,31.3881,31.5274,241433.0
2020-04-02 11:40:00,33.94,34.03,33.89,33.99,281669.0,31.5182,31.6017,31.4717,31.5646,281669.0
2020-04-02 11:50:00,34.0,34.03,33.87,33.96,309878.0,31.5739,31.6017,31.4531,31.5367,309878.0
2020-04-02 12:00:00,33.96,34.02,33.81,33.94,141139.0,31.5367,31.5924,31.3974,31.5182,141139.0
2020-04-02 12:10:00,33.95,34.2,33.89,33.91,177732.0,31.5274,31.7596,31.4717,31.4903,177732.0
2020-04-02 12:20:00,33.91,33.98,33.81,33.83,126363.0,31.4903,31.5553,31.3974,31.416,126363.0
2020-04-02 12:30:00,33.83,34.04,33.81,33.98,199846.0,31.416,31.611,31.3974,31.5553,199846.0
2020-04-02 12:40:00,33.98,34.01,33.93,33.98,206727.0,31.5553,31.5832,31.5089,31.5553,206727.0
2020-04-02 12:50:00,33.98,34.0,33.9,33.9,371577.0,31.5553,31.5739,31.481,31.481,371577.0
2020-04-02 13:00:00,33.91,34.0,33.84,33.88,185777.0,31.4903,31.5739,31.4253,31.4624,185777.0
2020-04-02 13:10:00,33.88,33.91,33.74,33.84,179206.0,31.4624,31.4903,31.3324,31.4253,179206.0
2020-04-02 13:20:00,33.84,33.95,33.7,33.71,288139.0,31.4253,31.5274,31.2953,31.3046,288139.0
2020-04-02 13:30:00,33.72,33.79,33.58,33.62,163831.0,31.3138,31.3789,31.1838,31.221,163831.0
2020-04-02 13:40:00,33.63,33.83,33.62,33.77,119441.0,31.2303,31.416,31.221,31.3603,119441.0
2020-04-02 13:50:00,33.77,33.85,33.6,33.72,155626.0,31.3603,31.4346,31.2024,31.3138,155626.0
2020-04-02 14:00:00,33.73,33.8,33.56,33.56,520637.0,31.3231,31.3881,31.1653,31.1653,520637.0
2020-04-02 14:10:00,33.58,33.72,33.39,33.39,209944.0,31.1838,31.3138,31.0074,31.0074,209944.0
2020-04-02 14:20:00,33.41,33.57,33.36,33.5,150387.0,31.026,31.1746,30.9795,31.1095,150387.0
2020-04-02 14:30:00,33.49,33.55,33.26,33.45,197548.0,31.1003,31.156,30.8867,31.0631,197548.0
2020-04-02 14:40:00,33.44,33.54,33.28,33.44,273525.0,31.0538,31.1467,30.9052,31.0538,273525.0
2020-04-02 14:50:00,33.46,33.7,33.4,33.66,220437.0,31.0724,31.2953,31.0167,31.2581,220437.0
2020-04-02 15:00:00,33.67,33.77,33.5,33.6,211503.0,31.2674,31.3603,31.1095,31.2024,211503.0
2020-04-02 15:10:00,33.59,33.76,33.51,33.75,262034.0,31.1931,31.351,31.1188,31.3417,262034.0
2020-04-02 15:20:00,33.75,33.76,33.58,33.68,500523.0,31.3417,31.351,31.1838,31.2767,500523.0
2020-04-02 15:30:00,33.68,33.75,33.42,33.51,280181.0,31.2767,31.3417,31.0353,31.1188,280181.0
2020-04-02 15:40:00,33.51,34.0,33.48,33.98,618736.0,31.1188,31.5739,31.091,31.5553,618736.0
2020-04-02 15:50:00,34.0,34.57,33.98,34.39,1702505.0,31.5739,32.1032,31.5553,31.936,1702505.0
2020-04-03 09:30:00,34.08,34.72,34.04,34.66,384350.0,31.6482,32.2425,31.611,32.1868,384350.0
2020-04-03 09:40:00,34.66,34.97,34.58,34.63,160573.0,32.1868,32.4747,32.1125,32.1589,160573.0
2020-04-03 09:50:00,34.63,34.73,34.48,34.68,90161.0,32.1589,32.2518,32.0196,32.2053,90161.0
2020-04-03 10:00:00,34.71,34.86,34.38,34.81,214494.0,32.2332,32.3725,31.9268,32.3261,214494.0
2020-04-03 10:10:00,34.79,34.79,34.2,34.24,118342.0,32.3075,32.3075,31.7596,31.7967,118342.0
2020-04-03 10:20:00,34.26,34.27,34.01,34.07,82457.0,31.8153,31.8246,31.5832,31.6389,82457.0
2020-04-03 10:30:00,34.07,34.12,33.87,33.92,124645.0,31.6389,31.6853,31.4531,31.4996,124645.0
2020-04-03 10:40:00,33.95,34.21,33.87,34.19,140021.0,31.5274,31.7689,31.4531,31.7503,140021.0
2020-04-03 10:50:00,34.19,34.31,33.99,34.19,204004.0,31.7503,31.8617,31.5646,31.7503,204004.0
2020-04-03 11:00:00,34.19,34.24,33.99,34.08,76332.0,31.7503,31.7967,31.5646,31.6482,76332.0
2020-04-03 11:10:00,34.07,34.1,33.96,34.03,80121.0,31.6389,31.6667,31.5367,31.6017,80121.0
2020-04-03 11:20:00,34.05,34.13,33.92,34.12,88103.0,31.6203,31.6946,31.4996,31.6853,88103.0
2020-04-03 11:30:00,34.1,34.4,34.09,34.36,126515.0,31.6667,31.9453,31.6574,31.9082,126515.0
2020-04-03 11:40:00,34.36,34.36,33.99,34.07,62685.0,31.9082,31.9082,31.5646,31.6389,62685.0
2020-04-03 11:50:00,34.07,34.18,34.04,34.11,50510.0,31.6389,31.741,31.611,31.676,50510.0
2020-04-03 12:00:00,34.11,34.16,34.01,34.03,84929.0,31.676,31.7225,31.5832,31.6017,84929.0
2020-04-03 12:10:00,34.04,34.06,33.7,33.73,63474.0,31.611,31.6296,31.2953,31.3231,63474.0
2020-04-03 12:20:00,33.71,33.84,33.66,33.71,130232.0,31.3046,31.4253,31.2581,31.3046,130232.0
2020-04-03 12:30:00,33.7,33.82,33.67,33.82,118100.0,31.2953,31.4067,31.2674,31.4067,118100.0
2020-04-03 12:40:00,33.81,33.88,33.56,33.58,61077.0,31.3974,31.4624,31.1653,31.1838,61077.0
2020-04-03 12:50:00,33.58,33.7,33.56,33.66,39887.0,31.1838,31.2953,31.1653,31.2581,39887.0
2020-04-03 13:00:00,33.68,33.78,33.61,33.77,87457.0,31.2767,31.3696,31.2117,31.3603,87457.0
2020-04-03 13:10:00,33.78,33.8,33.51,33.6,48988.0,31.3696,31.3881,31.1188,31.2024,48988.0
2020-04-03 13:20:00,33.61,33.62,33.36,33.39,55851.0,31.2117,31.221,30.9795,31.0074,55851.0
2020-04-03 13:30:00,33.39,33.39,33.21,33.22,64892.0,31.0074,31.0074,30.8402,30.8495,64892.0
2020-04-03 13:40:00,33.22,33.41,33.17,33.33,101741.0,30.8495,31.026,30.8031,30.9517,101741.0
2020-04-03 13:50:00,33.33,33.37,33.17,33.19,73325.0,30.9517,30.9888,30.8031,30.8217,73325.0
2020-04-03 14:00:00,33.19,33.28,33.09,33.15,62475.0,30.8217,30.9052,30.7288,30.7845,62475.0
2020-04-03 14:10:00,33.16,33.16,33.01,33.1,74986.0,30.7938,30.7938,30.6545,30.7381,74986.0
2020-04-03 14:20:00,33.11,33.32,33.1,33.3,86267.0,30.7474,30.9424,30.7381,30.9238,86267.0
2020-04-03 14:30:00,33.3,33.33,33.18,33.21,119026.0,30.9238,30.9517,30.8124,30.8402,119026.0
2020-04-03 14:40:00,33.21,33.25,33.04,33.2,67640.0,30.8402,30.8774,30.6824,30.831,67640.0
2020-04-03 14:50:00,33.2,33.47,33.2,33.46,92161.0,30.831,31.0817,30.831,31.0724,92161.0
2020-04-03 15:00:00,33.45,33.59,33.21,33.21,136291.0,31.0631,31.1931,30.8402,30.8402,136291.0
2020-04-03 15:10:00,33.21,33.54,33.13,33.38,177398.0,30.8402,31.1467,30.766,30.9981,177398.0
2020-04-03 15:20:00,33.39,33.44,33.27,33.41,136927.0,31.0074,31.0538,30.896,31.026,136927.0
2020-04-03 15:30:00,33.41,33.49,33.23,33.24,210505.0,31.026,31.1003,30.8588,30.8681,210505.0
2020-04-03 15:40:00,33.25,33.53,33.11,33.49,287343.0,30.8774,31.1374,30.7474,31.1003,287343.0
2020-04-03 15:50:00,33.5,33.88,33.49,33.6,727542.0,31.1095,31.4624,31.1003,31.2024,727542.0
2020-04-06 09:30:00,35.36,35.43,34.89,34.91,327254.0,32.8368,32.9018,32.4004,32.4189,327254.0
2020-04-06 09:40:00,34.91,35.14,34.66,35.08,513233.0,32.4189,32.6325,32.1868,32.5768,513233.0
2020-04-06 09:50:00,35.08,35.41,35.02,35.18,397317.0,32.5768,32.8833,32.5211,32.6697,397317.0
2020-04-06 10:00:00,35.19,35.28,34.73,34.89,224112.0,32.679,32.7625,32.2518,32.4004,224112.0
2020-04-06 10:10:00,34.88,34.93,34.62,34.84,296139.0,32.3911,32.4375,32.1496,32.3539,296139.0
2020-04-06 10:20:00,34.84,34.92,34.61,34.65,220200.0,32.3539,32.4282,32.1403,32.1775,220200.0
2020-04-06 10:30:00,34.66,34.79,34.51,34.74,165476.0,32.1868,32.3075,32.0475,32.2611,165476.0
2020-04-06 10:40:00,34.75,34.76,34.55,34.67,632070.0,32.2704,32.2796,32.0846,32.1961,632070.0
2020-04-06 10:50:00,34.67,34.89,34.64,34.77,91990.0,32.1961,32.4004,32.1682,32.2889,91990.0
2020-04-06 11:00:00,34.78,35.22,34.67,35.14,158544.0,32.2982,32.7068,32.1961,32.6325,158544.0
2020-04-06 11:10:00,35.14,35.25,35.01,35.09,112891.0,32.6325,32.7347,32.5118,32.5861,112891.0
2020-04-06 11:20:00,35.09,35.24,35.01,35.24,111698.0,32.5861,32.7254,32.5118,32.7254,111698.0
2020-04-06 11:30:00,35.25,35.26,35.13,35.23,98814.0,32.7347,32.744,32.6232,32.7161,98814.0
2020-04-06 11:40:00,35.23,35.49,35.22,35.46,229084.0,32.7161,32.9575,32.7068,32.9297,229084.0
2020-04-06 11:50:00,35.47,35.49,35.19,35.24,111824.0,32.939,32.9575,32.679,32.7254,111824.0
2020-04-06 12:00:00,35.25,35.37,35.2,35.31,76130.0,32.7347,32.8461,32.6882,32.7904,76130.0
2020-04-06 12:10:00,35.32,35.45,35.24,35.42,125211.0,32.7997,32.9204,32.7254,32.8925,125211.0
2020-04-06 12:20:00,35.43,35.55,35.38,35.46,75540.0,32.9018,33.0133,32.8554,32.9297,75540.0
2020-04-06 12:30:00,35.45,35.5,35.37,35.42,81471.0,32.9204,32.9668,32.8461,32.8925,81471.0
2020-04-06 12:40:00,35.42,35.45,35.27,35.36,64339.0,32.8925,32.9204,32.7532,32.8368,64339.0
2020-04-06 12:50:00,35.35,35.42,35.28,35.41,59054.0,32.8275,32.8925,32.7625,32.8833,59054.0
2020-04-06 13:00:00,35.41,35.42,35.25,35.28,48650.0,32.8833,32.8925,32.7347,32.7625,48650.0
2020-04-06 13:10:00,35.29,35.42,35.27,35.39,153836.0,32.7718,32.8925,32.7532,32.8647,153836.0
2020-04-06 13:20:00,35.38,35.42,35.31,35.4,94344.0,32.8554,32.8925,32.7904,32.874,94344.0
2020-04-06 13:30:00,35.4,35.51,35.34,35.51,109990.0,32.874,32.9761,32.8183,32.9761,109990.0
2020-04-06 13:40:00,35.51,35.71,35.49,35.68,120206.0,32.9761,33.1618,32.9575,33.134,120206.0
2020-04-06 13:50:00,35.68,35.75,35.58,35.75,117778.0,33.134,33.199,33.0411,33.199,117778.0
2020-04-06 14:00:00,35.74,35.74,35.47,35.48,111636.0,33.1897,33.1897,32.939,32.9483,111636.0
2020-04-06 14:10:00,35.49,35.49,35.26,35.38,161789.0,32.9575,32.9575,32.744,32.8554,161789.0
2020-04-06 14:20:00,35.39,35.43,35.18,35.24,126360.0,32.8647,32.9018,32.6697,32.7254,126360.0
2020-04-06 14:30:00,35.24,35.27,35.11,35.14,143855.0,32.7254,32.7532,32.6047,32.6325,143855.0
2020-04-06 14:40:00,35.15,35.28,35.12,35.24,118678.0,32.6418,32.7625,32.614,32.7254,118678.0
2020-04-06 14:50:00,35.24,35.28,35.17,35.23,87646.0,32.7254,32.7625,32.6604,32.7161,87646.0
2020-04-06 15:00:00,35.23,35.41,35.13,35.4,240558.0,32.7161,32.8833,32.6232,32.874,240558.0
2020-04-06 15:10:00,35.41,35.41,35.25,35.28,236844.0,32.8833,32.8833,32.7347,32.7625,236844.0
2020-04-06 15:20:00,35.27,35.52,35.27,35.51,241194.0,32.7532,32.9854,32.7532,32.9761,241194.0
2020-04-06 15:30:00,35.51,35.62,35.43,35.59,310429.0,32.9761,33.0783,32.9018,33.0504,310429.0
2020-04-06 15:40:00,35.59,35.84,35.57,35.83,311035.0,33.0504,33.2826,33.0318,33.2733,311035.0
2020-04-06 15:50:00,35.86,36.42,35.85,36.01,1329463.0,33.3011,33.8212,33.2919,33.4404,1329463.0
2020-04-07 09:30:00,37.8,37.8,36.55,36.56,732228.0,35.1027,35.1027,33.9419,33.9512,732228.0
2020-04-07 09:40:00,36.57,36.88,36.37,36.42,449635.0,33.9605,34.2484,33.7748,33.8212,449635.0
2020-04-07 09:50:00,36.41,36.72,36.3,36.43,497211.0,33.8119,34.0998,33.7097,33.8305,497211.0
2020-04-07 10:00:00,36.43,36.45,36.07,36.13,365627.0,33.8305,33.849,33.4962,33.5519,365627.0
2020-04-07 10:10:00,36.14,36.28,35.6,35.8,382213.0,33.5612,33.6912,33.0597,33.2454,382213.0
2020-04-07 10:20:00,35.8,35.81,35.23,35.62,307969.0,33.2454,33.2547,32.7161,33.0783,307969.0
2020-04-07 10:30:00,35.6,36.05,35.6,35.77,235282.0,33.0597,33.4776,33.0597,33.2176,235282.0
2020-04-07 10:40:00,35.78,35.86,35.64,35.86,156276.0,33.2269,33.3011,33.0968,33.3011,156276.0
2020-04-07 10:50:00,35.87,35.99,35.74,35.79,203136.0,33.3104,33.4219,33.1897,33.2361,203136.0
2020-04-07 11:00:00,35.78,35.97,35.76,35.96,235683.0,33.2269,33.4033,33.2083,33.394,235683.0
2020-04-07 11:10:00,35.96,36.13,35.9,36.04,223311.0,33.394,33.5519,33.3383,33.4683,223311.0
2020-04-07 11:20:00,36.04,36.25,35.92,36.19,239551.0,33.4683,33.6633,33.3569,33.6076,239551.0
2020-04-07 11:30:00,36.18,36.41,36.14,36.41,133502.0,33.5983,33.8119,33.5612,33.8119,133502.0
2020-04-07 11:40:00,36.41,36.51,36.31,36.33,154897.0,33.8119,33.9048,33.719,33.7376,154897.0
2020-04-07 11:50:00,36.34,36.48,36.2,36.41,146592.0,33.7469,33.8769,33.6169,33.8119,146592.0
2020-04-07 12:00:00,36.42,36.53,36.37,36.52,116838.0,33.8212,33.9233,33.7748,33.9141,116838.0
2020-04-07 12:10:00,36.51,36.53,36.3,36.37,197360.0,33.9048,33.9233,33.7097,33.7748,197360.0
2020-04-07 12:20:00,36.37,36.39,36.07,36.19,170899.0,33.7748,33.7933,33.4962,33.6076,170899.0
2020-04-07 12:30:00,36.19,36.22,36.05,36.18,149491.0,33.6076,33.6355,33.4776,33.5983,149491.0
2020-04-07 12:40:00,36.19,36.3,36.09,36.23,86249.0,33.6076,33.7097,33.5147,33.6447,86249.0
2020-04-07 12:50:00,36.23,36.25,35.97,36.0,117515.0,33.6447,33.6633,33.4033,33.4312,117515.0
2020-04-07 13:00:00,36.01,36.08,35.92,35.93,241204.0,33.4404,33.5054,33.3569,33.3662,241204.0
2020-04-07 13:10:00,35.93,35.98,35.83,35.88,215227.0,33.3662,33.4126,33.2733,33.3197,215227.0
2020-04-07 13:20:00,35.88,35.99,35.77,35.99,159409.0,33.3197,33.4219,33.2176,33.4219,159409.0
2020-04-07 13:30:00,35.99,36.05,35.88,35.89,122237.0,33.4219,33.4776,33.3197,33.329,122237.0
2020-04-07 13:40:00,35.89,35.96,35.78,35.79,100548.0,33.329,33.394,33.2269,33.2361,100548.0
2020-04-07 13:50:00,35.79,35.84,35.72,35.75,94583.0,33.2361,33.2826,33.1711,33.199,94583.0
2020-04-07 14:00:00,35.76,35.77,35.58,35.69,152097.0,33.2083,33.2176,33.0411,33.1433,152097.0
2020-04-07 14:10:00,35.68,35.75,35.53,35.55,141443.0,33.134,33.199,32.9947,33.0133,141443.0
2020-04-07 14:20:00,35.55,35.87,35.54,35.72,146061.0,33.0133,33.3104,33.004,33.1711,146061.0
2020-04-07 14:30:00,35.71,35.82,35.56,35.56,94501.0,33.1618,33.264,33.0226,33.0226,94501.0
2020-04-07 14:40:00,35.56,35.59,35.37,35.4,146350.0,33.0226,33.0504,32.8461,32.874,146350.0
2020-04-07 14:50:00,35.39,35.45,35.23,35.27,168600.0,32.8647,32.9204,32.7161,32.7532,168600.0
2020-04-07 15:00:00,35.28,35.5,35.25,35.48,253345.0,32.7625,32.9668,32.7347,32.9483,253345.0
2020-04-07 15:10:00,35.49,35.52,35.15,35.16,226786.0,32.9575,32.9854,32.6418,32.6511,226786.0
2020-04-07 15:20:00,35.17,35.28,35.01,35.08,212040.0,32.6604,32.7625,32.5118,32.5768,212040.0
2020-04-07 15:30:00,35.09,35.32,34.98,35.25,273375.0,32.5861,32.7997,32.4839,32.7347,273375.0
2020-04-07 15:40:00,35.25,35.32,35.13,35.32,415817.0,32.7347,32.7997,32.6232,32.7997,415817.0
2020-04-07 15:50:00,35.34,35.34,34.73,34.84,1087815.0,32.8183,32.8183,32.2518,32.3539,1087815.0
2020-04-08 09:30:00,35.45,35.48,34.78,35.0,367382.0,32.9204,32.9483,32.2982,32.5025,367382.0
2020-04-08 09:40:00,34.99,35.06,34.76,34.94,320671.0,32.4932,32.5582,32.2796,32.4468,320671.0
2020-04-08 09:50:00,34.94,35.04,34.69,34.77,226237.0,32.4468,32.5397,32.2146,32.2889,226237.0
2020-04-08 10:00:00,34.77,34.87,34.63,34.75,164403.0,32.2889,32.3818,32.1589,32.2704,164403.0
2020-04-08 10:10:00,34.77,35.01,34.77,35.01,177396.0,32.2889,32.5118,32.2889,32.5118,177396.0
2020-04-08 10:20:00,35.02,35.2,34.91,35.13,84916.0,32.5211,32.6882,32.4189,32.6232,84916.0
2020-04-08 10:30:00,35.16,35.22,35.06,35.21,100071.0,32.6511,32.7068,32.5582,32.6975,100071.0
2020-04-08 10:40:00,35.21,35.34,35.11,35.32,143066.0,32.6975,32.8183,32.6047,32.7997,143066.0
2020-04-08 10:50:00,35.34,35.4,35.22,35.38,94379.0,32.8183,32.874,32.7068,32.8554,94379.0
2020-04-08 11:00:00,35.38,35.41,35.2,35.29,99528.0,32.8554,32.8833,32.6882,32.7718,99528.0
2020-04-08 11:10:00,35.3,35.45,35.25,35.33,161515.0,32.7811,32.9204,32.7347,32.809,161515.0
2020-04-08 11:20:00,35.34,35.43,35.26,35.39,296718.0,32.8183,32.9018,32.744,32.8647,296718.0
2020-04-08 11:30:00,35.39,35.73,35.34,35.71,221530.0,32.8647,33.1804,32.8183,33.1618,221530.0
2020-04-08 11:40:00,35.72,35.9,35.71,35.84,121817.0,33.1711,33.3383,33.1618,33.2826,121817.0
2020-04-08 11:50:00,35.84,35.84,35.71,35.76,81098.0,33.2826,33.2826,33.1618,33.2083,81098.0
2020-04-08 12:00:00,35.77,35.86,35.67,35.78,67654.0,33.2176,33.3011,33.1247,33.2269,67654.0
2020-04-08 12:10:00,35.78,35.88,35.68,35.87,69449.0,33.2269,33.3197,33.134,33.3104,69449.0
2020-04-08 12:20:00,35.87,36.11,35.84,36.11,131153.0,33.3104,33.5333,33.2826,33.5333,131153.0
2020-04-08 12:30:00,36.11,36.18,35.99,36.16,106139.0,33.5333,33.5983,33.4219,33.5797,106139.0
2020-04-08 12:40:00,36.15,36.16,35.97,35.98,75621.0,33.5705,33.5797,33.4033,33.4126,75621.0
2020-04-08 12:50:00,35.99,36.01,35.84,35.89,77411.0,33.4219,33.4404,33.2826,33.329,77411.0
2020-04-08 13:00:00,35.9,35.97,35.85,35.88,81072.0,33.3383,33.4033,33.2919,33.3197,81072.0
2020-04-08 13:10:00,35.88,35.9,35.82,35.88,40425.0,33.3197,33.3383,33.264,33.3197,40425.0
2020-04-08 13:20:00,35.87,35.95,35.8,35.82,52227.0,33.3104,33.3847,33.2454,33.264,52227.0
2020-04-08 13:30:00,35.82,35.85,35.67,35.77,192395.0,33.264,33.2919,33.1247,33.2176,192395.0
2020-04-08 13:40:00,35.77,35.81,35.69,35.73,86790.0,33.2176,33.2547,33.1433,33.1804,86790.0
2020-04-08 13:50:00,35.74,35.75,35.55,35.67,89045.0,33.1897,33.199,33.0133,33.1247,89045.0
2020-04-08 14:00:00,35.68,35.8,35.61,35.79,88660.0,33.134,33.2454,33.069,33.2361,88660.0
2020-04-08 14:10:00,35.78,35.84,35.74,35.78,70972.0,33.2269,33.2826,33.1897,33.2269,70972.0
2020-04-08 14:20:00,35.79,35.97,35.74,35.9,78422.0,33.2361,33.4033,33.1897,33.3383,78422.0
2020-04-08 14:30:00,35.9,36.03,35.9,36.01,77303.0,33.3383,33.459,33.3383,33.4404,77303.0
2020-04-08 14:40:00,36.01,36.16,35.96,35.99,142407.0,33.4404,33.5797,33.394,33.4219,142407.0
2020-04-08 14:50:00,36.0,36.24,35.99,36.23,155065.0,33.4312,33.654,33.4219,33.6447,155065.0
2020-04-08 15:00:00,36.22,36.44,36.17,36.41,159935.0,33.6355,33.8398,33.589,33.8119,159935.0
2020-04-08 15:10:00,36.42,36.43,36.24,36.32,163163.0,33.8212,33.8305,33.654,33.7283,163163.0
2020-04-08 15:20:00,36.32,36.34,36.15,36.29,171260.0,33.7283,33.7469,33.5705,33.7005,171260.0
2020-04-08 15:30:00,36.29,36.43,36.11,36.11,247579.0,33.7005,33.8305,33.5333,33.5333,247579.0
2020-04-08 15:40:00,36.11,36.41,36.03,36.37,307100.0,33.5333,33.8119,33.459,33.7748,307100.0
2020-04-08 15:50:00,36.37,36.76,36.36,36.46,726954.0,33.7748,34.1369,33.7655,33.8583,726954.0
2020-04-09 09:30:00,37.21,37.78,37.13,37.21,374485.0,34.5548,35.0841,34.4805,34.5548,374485.0
2020-04-09 09:40:00,37.22,37.62,37.16,37.59,386338.0,34.5641,34.9356,34.5084,34.9077,386338.0
2020-04-09 09:50:00,37.58,37.88,37.36,37.86,237823.0,34.8984,35.177,34.6941,35.1584,237823.0
2020-04-09 10:00:00,37.87,37.95,37.47,37.53,344825.0,35.1677,35.242,34.7963,34.852,344825.0
2020-04-09 10:10:00,37.54,37.79,37.52,37.7,238969.0,34.8613,35.0934,34.8427,35.0098,238969.0
2020-04-09 10:20:00,37.7,37.76,37.42,37.66,345665.0,35.0098,35.0656,34.7498,34.9727,345665.0
2020-04-09 10:30:00,37.66,37.83,37.48,37.8,145779.0,34.9727,35.1306,34.8055,35.1027,145779.0
2020-04-09 10:40:00,37.78,37.83,37.51,37.54,182679.0,35.0841,35.1306,34.8334,34.8613,182679.0
2020-04-09 10:50:00,37.53,37.54,37.29,37.45,146098.0,34.852,34.8613,34.6291,34.7777,146098.0
2020-04-09 11:00:00,37.44,37.58,37.31,37.55,210824.0,34.7684,34.8984,34.6477,34.8706,210824.0
2020-04-09 11:10:00,37.56,37.63,37.43,37.52,134754.0,34.8798,34.9448,34.7591,34.8427,134754.0
2020-04-09 11:20:00,37.52,37.63,37.34,37.54,163246.0,34.8427,34.9448,34.6755,34.8613,163246.0
2020-04-09 11:30:00,37.53,37.53,37.33,37.44,129348.0,34.852,34.852,34.6663,34.7684,129348.0
2020-04-09 11:40:00,37.45,37.57,37.39,37.57,169486.0,34.7777,34.8891,34.722,34.8891,169486.0
2020-04-09 11:50:00,37.58,37.63,37.47,37.52,129797.0,34.8984,34.9448,34.7963,34.8427,129797.0
2020-04-09 12:00:00,37.52,37.63,37.43,37.5,201665.0,34.8427,34.9448,34.7591,34.8241,201665.0
2020-04-09 12:10:00,37.52,37.67,37.49,37.67,151680.0,34.8427,34.982,34.8148,34.982,151680.0
2020-04-09 12:20:00,37.66,37.7,37.35,37.4,115745.0,34.9727,35.0098,34.6848,34.7313,115745.0
2020-04-09 12:30:00,37.4,37.56,37.38,37.53,196768.0,34.7313,34.8798,34.7127,34.852,196768.0
2020-04-09 12:40:00,37.53,37.56,37.37,37.38,221402.0,34.852,34.8798,34.7034,34.7127,221402.0
2020-04-09 12:50:00,37.38,37.56,37.31,37.41,204545.0,34.7127,34.8798,34.6477,34.7405,204545.0
2020-04-09 13:00:00,37.44,37.49,37.22,37.44,333046.0,34.7684,34.8148,34.5641,34.7684,333046.0
2020-04-09 13:10:00,37.43,37.44,37.28,37.41,220311.0,34.7591,34.7684,34.6198,34.7405,220311.0
2020-04-09 13:20:00,37.41,37.47,37.32,37.37,312866.0,34.7405,34.7963,34.657,34.7034,312866.0
2020-04-09 13:30:00,37.38,37.4,37.13,37.16,271307.0,34.7127,34.7313,34.4805,34.5084,271307.0
2020-04-09 13:40:00,37.16,37.27,37.1,37.11,91476.0,34.5084,34.6105,34.4527,34.462,91476.0
2020-04-09 13:50:00,37.13,37.15,37.01,37.05,170939.0,34.4805,34.4991,34.3691,34.4062,170939.0
2020-04-09 14:00:00,37.06,37.06,36.73,36.76,203596.0,34.4155,34.4155,34.1091,34.1369,203596.0
2020-04-09 14:10:00,36.75,36.81,36.66,36.71,214120.0,34.1276,34.1834,34.0441,34.0905,214120.0
2020-04-09 14:20:00,36.71,36.88,36.61,36.7,206633.0,34.0905,34.2484,33.9976,34.0812,206633.0
2020-04-09 14:30:00,36.71,36.82,36.53,36.56,212100.0,34.0905,34.1926,33.9233,33.9512,212100.0
2020-04-09 14:40:00,36.57,36.61,36.34,36.38,198064.0,33.9605,33.9976,33.7469,33.784,198064.0
2020-04-09 14:50:00,36.39,36.45,36.16,36.3,280394.0,33.7933,33.849,33.5797,33.7097,280394.0
2020-04-09 15:00:00,36.31,36.44,36.11,36.38,349526.0,33.719,33.8398,33.5333,33.784,349526.0
2020-04-09 15:10:00,36.38,36.58,36.33,36.49,253009.0,33.784,33.9698,33.7376,33.8862,253009.0
2020-04-09 15:20:00,36.5,36.61,36.41,36.57,330839.0,33.8955,33.9976,33.8119,33.9605,330839.0
2020-04-09 15:30:00,36.57,36.64,36.47,36.62,359235.0,33.9605,34.0255,33.8676,34.0069,359235.0
2020-04-09 15:40:00,36.62,36.63,36.4,36.44,461323.0,34.0069,34.0162,33.8026,33.8398,461323.0
2020-04-09 15:50:00,36.43,36.62,36.28,36.52,880655.0,33.8305,34.0069,33.6912,33.9141,880655.0
2020-04-13 09:30:00,36.4,36.62,35.74,35.84,274049.0,33.8026,34.0069,33.1897,33.2826,274049.0
2020-04-13 09:40:00,35.84,35.86,35.34,35.47,189576.0,33.2826,33.3011,32.8183,32.939,189576.0
2020-04-13 09:50:00,35.45,35.87,35.41,35.42,177199.0,32.9204,33.3104,32.8833,32.8925,177199.0
2020-04-13 10:00:00,35.43,35.65,35.4,35.45,164963.0,32.9018,33.1061,32.874,32.9204,164963.0
2020-04-13 10:10:00,35.45,35.46,35.05,35.07,149736.0,32.9204,32.9297,32.5489,32.5675,149736.0
2020-04-13 10:20:00,35.08,35.26,35.05,35.21,137982.0,32.5768,32.744,32.5489,32.6975,137982.0
2020-04-13 10:30:00,35.21,35.21,34.73,34.88,250729.0,32.6975,32.6975,32.2518,32.3911,250729.0
2020-04-13 10:40:00,34.87,34.99,34.75,34.85,295246.0,32.3818,32.4932,32.2704,32.3632,295246.0
2020-04-13 10:50:00,34.85,35.04,34.82,34.98,151882.0,32.3632,32.5397,32.3354,32.4839,151882.0
2020-04-13 11:00:00,34.98,35.01,34.49,34.54,211256.0,32.4839,32.5118,32.0289,32.0753,211256.0
2020-04-13 11:10:00,34.55,34.84,34.55,34.82,90633.0,32.0846,32.3539,32.0846,32.3354,90633.0
2020-04-13 11:20:00,34.82,35.06,34.76,35.05,103009.0,32.3354,32.5582,32.2796,32.5489,103009.0
2020-04-13 11:30:00,35.06,35.12,34.97,34.97,130692.0,32.5582,32.614,32.4747,32.4747,130692.0
2020-04-13 11:40:00,34.98,35.04,34.83,35.04,62991.0,32.4839,32.5397,32.3446,32.5397,62991.0
2020-04-13 11:50:00,35.03,35.23,35.02,35.11,115358.0,32.5304,32.7161,32.5211,32.6047,115358.0
2020-04-13 12:00:00,35.11,35.32,35.08,35.21,94720.0,32.6047,32.7997,32.5768,32.6975,94720.0
2020-04-13 12:10:00,35.23,35.37,35.15,35.28,103468.0,32.7161,32.8461,32.6418,32.7625,103468.0
2020-04-13 12:20:00,35.29,35.31,35.17,35.28,81117.0,32.7718,32.7904,32.6604,32.7625,81117.0
2020-04-13 12:30:00,35.28,35.28,35.07,35.12,61309.0,32.7625,32.7625,32.5675,32.614,61309.0
2020-04-13 12:40:00,35.14,35.25,35.1,35.22,67939.0,32.6325,32.7347,32.5954,32.7068,67939.0
2020-04-13 12:50:00,35.23,35.23,34.96,35.02,76083.0,32.7161,32.7161,32.4654,32.5211,76083.0
2020-04-13 13:00:00,35.03,35.13,34.96,35.13,64656.0,32.5304,32.6232,32.4654,32.6232,64656.0
2020-04-13 13:10:00,35.11,35.12,34.95,35.04,83987.0,32.6047,32.614,32.4561,32.5397,83987.0
2020-04-13 13:20:00,35.05,35.18,35.02,35.16,119528.0,32.5489,32.6697,32.5211,32.6511,119528.0
2020-04-13 13:30:00,35.16,35.25,35.1,35.21,77483.0,32.6511,32.7347,32.5954,32.6975,77483.0
2020-04-13 13:40:00,35.2,35.22,35.15,35.17,71958.0,32.6882,32.7068,32.6418,32.6604,71958.0
2020-04-13 13:50:00,35.17,35.24,35.1,35.13,107563.0,32.6604,32.7254,32.5954,32.6232,107563.0
2020-04-13 14:00:00,35.14,35.22,35.07,35.07,68899.0,32.6325,32.7068,32.5675,32.5675,68899.0
2020-04-13 14:10:00,35.07,35.07,34.89,34.98,72386.0,32.5675,32.5675,32.4004,32.4839,72386.0
2020-04-13 14:20:00,34.97,35.0,34.87,34.98,75375.0,32.4747,32.5025,32.3818,32.4839,75375.0
2020-04-13 14:30:00,34.98,35.04,34.8,34.81,105618.0,32.4839,32.5397,32.3168,32.3261,105618.0
2020-04-13 14:40:00,34.8,34.89,34.75,34.85,139295.0,32.3168,32.4004,32.2704,32.3632,139295.0
2020-04-13 14:50:00,34.84,34.97,34.84,34.96,100153.0,32.3539,32.4747,32.3539,32.4654,100153.0
2020-04-13 15:00:00,34.96,34.97,34.83,34.88,162882.0,32.4654,32.4747,32.3446,32.3911,162882.0
2020-04-13 15:10:00,34.89,35.1,34.88,35.08,184732.0,32.4004,32.5954,32.3911,32.5768,184732.0
2020-04-13 15:20:00,35.09,35.19,35.06,35.16,120827.0,32.5861,32.679,32.5582,32.6511,120827.0
2020-04-13 15:30:00,35.16,35.23,35.1,35.23,251404.0,32.6511,32.7161,32.5954,32.7161,251404.0
2020-04-13 15:40:00,35.23,35.46,35.2,35.43,196981.0,32.7161,32.9297,32.6882,32.9018,196981.0
2020-04-13 15:50:00,35.42,35.43,34.6,34.85,2540798.0,32.8925,32.9018,32.1311,32.3632,2540798.0
2020-04-14 09:30:00,35.64,35.83,35.4,35.69,266401.0,33.0968,33.2733,32.874,33.1433,266401.0
2020-04-14 09:40:00,35.69,35.95,35.63,35.76,177377.0,33.1433,33.3847,33.0876,33.2083,177377.0
2020-04-14 09:50:00,35.77,35.81,35.5,35.6,162314.0,33.2176,33.2547,32.9668,33.0597,162314.0
2020-04-14 10:00:00,35.59,35.73,35.55,35.66,99221.0,33.0504,33.1804,33.0133,33.1154,99221.0
2020-04-14 10:10:00,35.66,35.77,35.59,35.76,101383.0,33.1154,33.2176,33.0504,33.2083,101383.0
2020-04-14 10:20:00,35.76,35.81,35.43,35.52,308978.0,33.2083,33.2547,32.9018,32.9854,308978.0
2020-04-14 10:30:00,35.51,35.52,35.25,35.31,113315.0,32.9761,32.9854,32.7347,32.7904,113315.0
2020-04-14 10:40:00,35.32,35.45,35.22,35.23,161836.0,32.7997,32.9204,32.7068,32.7161,161836.0
2020-04-14 10:50:00,35.24,35.28,34.97,35.0,689664.0,32.7254,32.7625,32.4747,32.5025,689664.0
2020-04-14 11:00:00,35.0,35.0,34.61,34.76,443061.0,32.5025,32.5025,32.1403,32.2796,443061.0
2020-04-14 11:10:00,34.76,34.96,34.73,34.77,283448.0,32.2796,32.4654,32.2518,32.2889,283448.0
2020-04-14 11:20:00,34.78,35.11,34.76,34.97,326816.0,32.2982,32.6047,32.2796,32.4747,326816.0
2020-04-14 11:30:00,34.97,35.16,34.97,35.08,186925.0,32.4747,32.6511,32.4747,32.5768,186925.0
2020-04-14 11:40:00,35.07,35.13,34.96,35.06,164317.0,32.5675,32.6232,32.4654,32.5582,164317.0
2020-04-14 11:50:00,35.06,35.24,35.0,35.05,241508.0,32.5582,32.7254,32.5025,32.5489,241508.0
2020-04-14 12:00:00,35.05,35.27,35.03,35.24,149197.0,32.5489,32.7532,32.5304,32.7254,149197.0
2020-04-14 12:10:00,35.23,35.34,35.17,35.22,102300.0,32.7161,32.8183,32.6604,32.7068,102300.0
2020-04-14 12:20:00,35.23,35.31,35.14,35.18,98362.0,32.7161,32.7904,32.6325,32.6697,98362.0
2020-04-14 12:30:00,35.2,35.2,35.07,35.11,70480.0,32.6882,32.6882,32.5675,32.6047,70480.0
2020-04-14 12:40:00,35.1,35.17,35.05,35.16,90949.0,32.5954,32.6604,32.5489,32.6511,90949.0
2020-04-14 12:50:00,35.15,35.24,35.11,35.14,128862.0,32.6418,32.7254,32.6047,32.6325,128862.0
2020-04-14 13:00:00,35.14,35.18,34.99,35.11,187161.0,32.6325,32.6697,32.4932,32.6047,187161.0
2020-04-14 13:10:00,35.12,35.23,35.1,35.12,162278.0,32.614,32.7161,32.5954,32.614,162278.0
2020-04-14 13:20:00,35.12,35.24,35.03,35.13,117991.0,32.614,32.7254,32.5304,32.6232,117991.0
2020-04-14 13:30:00,35.12,35.25,35.12,35.2,157215.0,32.614,32.7347,32.614,32.6882,157215.0
2020-04-14 13:40:00,35.2,35.29,35.11,35.27,158871.0,32.6882,32.7718,32.6047,32.7532,158871.0
2020-04-14 13:50:00,35.26,35.36,35.24,35.3,156961.0,32.744,32.8368,32.7254,32.7811,156961.0
2020-04-14 14:00:00,35.32,35.64,35.27,35.62,325508.0,32.7997,33.0968,32.7532,33.0783,325508.0
2020-04-14 14:10:00,35.64,35.95,35.63,35.92,318738.0,33.0968,33.3847,33.0876,33.3569,318738.0
2020-04-14 14:20:00,35.92,36.04,35.75,35.77,276077.0,33.3569,33.4683,33.199,33.2176,276077.0
2020-04-14 14:30:00,35.77,35.89,35.68,35.85,139793.0,33.2176,33.329,33.134,33.2919,139793.0
2020-04-14 14:40:00,35.85,35.9,35.64,35.66,119299.0,33.2919,33.3383,33.0968,33.1154,119299.0
2020-04-14 14:50:00,35.67,35.84,35.67,35.75,132052.0,33.1247,33.2826,33.1247,33.199,132052.0
2020-04-14 15:00:00,35.75,35.75,35.6,35.65,111004.0,33.199,33.199,33.0597,33.1061,111004.0
2020-04-14 15:10:00,35.65,35.84,35.6,35.78,206415.0,33.1061,33.2826,33.0597,33.2269,206415.0
2020-04-14 15:20:00,35.78,36.11,35.72,36.06,221634.0,33.2269,33.5333,33.1711,33.4869,221634.0
2020-04-14 15:30:00,36.06,36.18,35.99,36.18,356911.0,33.4869,33.5983,33.4219,33.5983,356911.0
2020-04-14 15:40:00,36.18,36.3,36.09,36.22,345061.0,33.5983,33.7097,33.5147,33.6355,345061.0
2020-04-14 15:50:00,36.22,36.35,36.1,36.19,777020.0,33.6355,33.7562,33.524,33.6076,777020.0
2020-04-15 09:30:00,34.53,34.97,34.12,34.64,570901.0,32.0661,32.4747,31.6853,32.1682,570901.0
2020-04-15 09:40:00,34.58,34.88,34.48,34.55,319440.0,32.1125,32.3911,32.0196,32.0846,319440.0
2020-04-15 09:50:00,34.53,34.63,34.26,34.49,287019.0,32.0661,32.1589,31.8153,32.0289,287019.0
2020-04-15 10:00:00,34.47,34.56,34.16,34.22,237866.0,32.0103,32.0939,31.7225,31.7782,237866.0
2020-04-15 10:10:00,34.2,34.4,33.71,33.79,197137.0,31.7596,31.9453,31.3046,31.3789,197137.0
2020-04-15 10:20:00,33.8,34.02,33.7,33.83,240163.0,31.3881,31.5924,31.2953,31.416,240163.0
2020-04-15 10:30:00,33.83,34.05,33.78,33.96,138279.0,31.416,31.6203,31.3696,31.5367,138279.0
2020-04-15 10:40:00,33.97,34.31,33.96,34.3,130575.0,31.546,31.8617,31.5367,31.8525,130575.0
2020-04-15 10:50:00,34.31,34.32,34.06,34.16,160371.0,31.8617,31.871,31.6296,31.7225,160371.0
2020-04-15 11:00:00,34.14,34.16,33.92,33.92,123319.0,31.7039,31.7225,31.4996,31.4996,123319.0
2020-04-15 11:10:00,33.94,34.04,33.73,33.82,251041.0,31.5182,31.611,31.3231,31.4067,251041.0
2020-04-15 11:20:00,33.79,34.0,33.74,33.95,114509.0,31.3789,31.5739,31.3324,31.5274,114509.0
2020-04-15 11:30:00,33.95,34.31,33.93,34.19,1545414.0,31.5274,31.8617,31.5089,31.7503,1545414.0
2020-04-15 11:40:00,34.18,34.23,34.13,34.22,489680.0,31.741,31.7875,31.6946,31.7782,489680.0
2020-04-15 11:50:00,34.2,34.36,34.2,34.34,108473.0,31.7596,31.9082,31.7596,31.8896,108473.0
2020-04-15 12:00:00,34.35,34.37,34.1,34.11,116440.0,31.8989,31.9175,31.6667,31.676,116440.0
2020-04-15 12:10:00,34.11,34.22,34.08,34.2,173212.0,31.676,31.7782,31.6482,31.7596,173212.0
2020-04-15 12:20:00,34.21,34.45,34.2,34.45,219897.0,31.7689,31.9918,31.7596,31.9918,219897.0
2020-04-15 12:30:00,34.45,34.6,34.42,34.42,88820.0,31.9918,32.1311,31.9639,31.9639,88820.0
2020-04-15 12:40:00,34.43,34.5,34.33,34.35,70337.0,31.9732,32.0382,31.8803,31.8989,70337.0
2020-04-15 12:50:00,34.34,34.46,34.23,34.23,117794.0,31.8896,32.001,31.7875,31.7875,117794.0
2020-04-15 13:00:00,34.23,34.38,34.17,34.35,156606.0,31.7875,31.9268,31.7317,31.8989,156606.0
2020-04-15 13:10:00,34.35,34.47,34.29,34.44,134982.0,31.8989,32.0103,31.8432,31.9825,134982.0
2020-04-15 13:20:00,34.44,34.46,34.25,34.29,73171.0,31.9825,32.001,31.806,31.8432,73171.0
2020-04-15 13:30:00,34.29,34.36,34.2,34.28,76156.0,31.8432,31.9082,31.7596,31.8339,76156.0
2020-04-15 13:40:00,34.28,34.28,34.07,34.1,98812.0,31.8339,31.8339,31.6389,31.6667,98812.0
2020-04-15 13:50:00,34.12,34.16,33.9,34.0,188954.0,31.6853,31.7225,31.481,31.5739,188954.0
2020-04-15 14:00:00,34.0,34.12,33.99,33.99,108014.0,31.5739,31.6853,31.5646,31.5646,108014.0
2020-04-15 14:10:00,34.0,34.26,33.93,34.17,120352.0,31.5739,31.8153,31.5089,31.7317,120352.0
2020-04-15 14:20:00,34.16,34.33,34.13,34.23,149917.0,31.7225,31.8803,31.6946,31.7875,149917.0
2020-04-15 14:30:00,34.24,34.44,34.16,34.4,284868.0,31.7967,31.9825,31.7225,31.9453,284868.0
2020-04-15 14:40:00,34.39,34.56,34.36,34.54,133522.0,31.936,32.0939,31.9082,32.0753,133522.0
2020-04-15 14:50:00,34.55,34.72,34.5,34.72,147970.0,32.0846,32.2425,32.0382,32.2425,147970.0
2020-04-15 15:00:00,34.71,34.73,34.54,34.59,160559.0,32.2332,32.2518,32.0753,32.1218,160559.0
2020-04-15 15:10:00,34.59,34.62,34.51,34.55,126240.0,32.1218,32.1496,32.0475,32.0846,126240.0
2020-04-15 15:20:00,34.57,34.57,34.39,34.54,175156.0,32.1032,32.1032,31.936,32.0753,175156.0
2020-04-15 15:30:00,34.53,34.65,34.43,34.6,265784.0,32.0661,32.1775,31.9732,32.1311,265784.0
2020-04-15 15:40:00,34.61,34.8,34.53,34.72,433495.0,32.1403,32.3168,32.0661,32.2425,433495.0
2020-04-15 15:50:00,34.73,34.8,34.59,34.69,1028143.0,32.2518,32.3168,32.1218,32.2146,1028143.0
2020-04-16 09:30:00,34.12,34.96,34.12,34.79,359436.0,31.6853,32.4654,31.6853,32.3075,359436.0
2020-04-16 09:40:00,34.8,35.0,34.48,34.52,236173.0,32.3168,32.5025,32.0196,32.0568,236173.0
2020-04-16 09:50:00,34.48,34.49,33.85,33.87,200408.0,32.0196,32.0289,31.4346,31.4531,200408.0
2020-04-16 10:00:00,33.87,34.04,33.71,33.73,189646.0,31.4531,31.611,31.3046,31.3231,189646.0
2020-04-16 10:10:00,33.74,33.96,33.66,33.83,166571.0,31.3324,31.5367,31.2581,31.416,166571.0
2020-04-16 10:20:00,33.83,34.21,33.77,34.2,173054.0,31.416,31.7689,31.3603,31.7596,173054.0
2020-04-16 10:30:00,34.2,34.33,34.13,34.29,151501.0,31.7596,31.8803,31.6946,31.8432,151501.0
2020-04-16 10:40:00,34.29,34.47,34.18,34.38,148511.0,31.8432,32.0103,31.741,31.9268,148511.0
2020-04-16 10:50:00,34.38,34.5,34.28,34.45,128105.0,31.9268,32.0382,31.8339,31.9918,128105.0
2020-04-16 11:00:00,34.45,35.04,34.43,34.9,234762.0,31.9918,32.5397,31.9732,32.4096,234762.0
2020-04-16 11:10:00,34.89,35.02,34.71,34.87,263721.0,32.4004,32.5211,32.2332,32.3818,263721.0
2020-04-16 11:20:00,34.87,35.03,34.81,34.83,166247.0,32.3818,32.5304,32.3261,32.3446,166247.0
2020-04-16 11:30:00,34.83,34.99,34.75,34.94,135374.0,32.3446,32.4932,32.2704,32.4468,135374.0
2020-04-16 11:40:00,34.93,35.02,34.85,34.94,133636.0,32.4375,32.5211,32.3632,32.4468,133636.0
2020-04-16 11:50:00,34.94,35.04,34.74,34.76,179036.0,32.4468,32.5397,32.2611,32.2796,179036.0
2020-04-16 12:00:00,34.75,34.78,34.43,34.46,157984.0,32.2704,32.2982,31.9732,32.001,157984.0
2020-04-16 12:10:00,34.48,34.7,34.38,34.67,190598.0,32.0196,32.2239,31.9268,32.1961,190598.0
2020-04-16 12:20:00,34.68,34.85,34.63,34.8,232400.0,32.2053,32.3632,32.1589,32.3168,232400.0
2020-04-16 12:30:00,34.79,34.89,34.66,34.87,182967.0,32.3075,32.4004,32.1868,32.3818,182967.0
2020-04-16 12:40:00,34.86,34.88,34.67,34.75,253507.0,32.3725,32.3911,32.1961,32.2704,253507.0
2020-04-16 12:50:00,34.74,34.79,34.62,34.73,143830.0,32.2611,32.3075,32.1496,32.2518,143830.0
2020-04-16 13:00:00,34.72,34.76,34.64,34.65,270191.0,32.2425,32.2796,32.1682,32.1775,270191.0
2020-04-16 13:10:00,34.66,34.67,34.47,34.55,140826.0,32.1868,32.1961,32.0103,32.0846,140826.0
2020-04-16 13:20:00,34.55,34.61,34.51,34.57,144639.0,32.0846,32.1403,32.0475,32.1032,144639.0
2020-04-16 13:30:00,34.56,34.61,34.53,34.54,92999.0,32.0939,32.1403,32.0661,32.0753,92999.0
2020-04-16 13:40:00,34.55,34.57,34.47,34.5,162501.0,32.0846,32.1032,32.0103,32.0382,162501.0
2020-04-16 13:50:00,34.5,34.56,34.41,34.51,324255.0,32.0382,32.0939,31.9546,32.0475,324255.0
2020-04-16 14:00:00,34.52,34.63,34.4,34.62,748506.0,32.0568,32.1589,31.9453,32.1496,748506.0
2020-04-16 14:10:00,34.63,34.64,34.54,34.55,173052.0,32.1589,32.1682,32.0753,32.0846,173052.0
2020-04-16 14:20:00,34.55,34.56,34.44,34.49,166732.0,32.0846,32.0939,31.9825,32.0289,166732.0
2020-04-16 14:30:00,34.48,34.73,34.47,34.65,207294.0,32.0196,32.2518,32.0103,32.1775,207294.0
2020-04-16 14:40:00,34.66,34.72,34.61,34.64,186889.0,32.1868,32.2425,32.1403,32.1682,186889.0
2020-04-16 14:50:00,34.63,34.67,34.5,34.51,207155.0,32.1589,32.1961,32.0382,32.0475,207155.0
2020-04-16 15:00:00,34.5,34.58,34.42,34.53,236332.0,32.0382,32.1125,31.9639,32.0661,236332.0
2020-04-16 15:10:00,34.53,34.61,34.41,34.45,400637.0,32.0661,32.1403,31.9546,31.9918,400637.0
2020-04-16 15:20:00,34.45,34.5,34.38,34.5,234135.0,31.9918,32.0382,31.9268,32.0382,234135.0
2020-04-16 15:30:00,34.5,34.62,34.5,34.55,199044.0,32.0382,32.1496,32.0382,32.0846,199044.0
2020-04-16 15:40:00,34.55,34.6,34.48,34.55,246401.0,32.0846,32.1311,32.0196,32.0846,246401.0
2020-04-16 15:50:00,34.55,34.72,34.55,34.62,662369.0,32.0846,32.2425,32.0846,32.1496,662369.0
2020-04-17 09:30:00,36.2,37.05,36.0,36.96,738458.0,33.6169,34.4062,33.4312,34.3227,738458.0
2020-04-17 09:40:00,36.97,36.99,36.72,36.77,291898.0,34.3319,34.3505,34.0998,34.1462,291898.0
2020-04-17 09:50:00,36.76,36.77,36.57,36.61,264900.0,34.1369,34.1462,33.9605,33.9976,264900.0
2020-04-17 10:00:00,36.61,36.72,36.47,36.55,463155.0,33.9976,34.0998,33.8676,33.9419,463155.0
2020-04-17 10:10:00,36.57,36.63,36.19,36.25,291380.0,33.9605,34.0162,33.6076,33.6633,291380.0
2020-04-17 10:20:00,36.24,36.46,36.18,36.37,192106.0,33.654,33.8583,33.5983,33.7748,192106.0
2020-04-17 10:30:00,36.38,36.4,36.12,36.39,154961.0,33.784,33.8026,33.5426,33.7933,154961.0
2020-04-17 10:40:00,36.39,36.43,36.11,36.12,258959.0,33.7933,33.8305,33.5333,33.5426,258959.0
2020-04-17 10:50:00,36.12,36.44,36.12,36.4,116259.0,33.5426,33.8398,33.5426,33.8026,116259.0
2020-04-17 11:00:00,36.39,36.48,36.3,36.45,217013.0,33.7933,33.8769,33.7097,33.849,217013.0
2020-04-17 11:10:00,36.46,36.48,36.28,36.37,284267.0,33.8583,33.8769,33.6912,33.7748,284267.0
2020-04-17 11:20:00,36.37,36.38,36.1,36.14,232192.0,33.7748,33.784,33.524,33.5612,232192.0
2020-04-17 11:30:00,36.13,36.25,36.04,36.16,157951.0,33.5519,33.6633,33.4683,33.5797,157951.0
2020-04-17 11:40:00,36.17,36.18,35.98,35.99,190582.0,33.589,33.5983,33.4126,33.4219,190582.0
2020-04-17 11:50:00,35.99,36.03,35.83,35.96,237833.0,33.4219,33.459,33.2733,33.394,237833.0
2020-04-17 12:00:00,35.97,35.98,35.81,35.86,90573.0,33.4033,33.4126,33.2547,33.3011,90573.0
2020-04-17 12:10:00,35.85,36.13,35.84,36.07,264135.0,33.2919,33.5519,33.2826,33.4962,264135.0
2020-04-17 12:20:00,36.07,36.07,35.65,35.72,238380.0,33.4962,33.4962,33.1061,33.1711,238380.0
2020-04-17 12:30:00,35.73,35.9,35.7,35.84,147324.0,33.1804,33.3383,33.1526,33.2826,147324.0
2020-04-17 12:40:00,35.83,35.85,35.77,35.84,193589.0,33.2733,33.2919,33.2176,33.2826,193589.0
2020-04-17 12:50:00,35.86,35.9,35.72,35.82,179213.0,33.3011,33.3383,33.1711,33.264,179213.0
2020-04-17 13:00:00,35.82,35.87,35.64,35.77,243910.0,33.264,33.3104,33.0968,33.2176,243910.0
2020-04-17 13:10:00,35.77,35.77,35.63,35.69,155371.0,33.2176,33.2176,33.0876,33.1433,155371.0
2020-04-17 13:20:00,35.69,35.72,35.61,35.62,161085.0,33.1433,33.1711,33.069,33.0783,161085.0
2020-04-17 13:30:00,35.63,35.78,35.63,35.7,139787.0,33.0876,33.2269,33.0876,33.1526,139787.0
2020-04-17 13:40:00,35.7,35.7,35.49,35.52,128084.0,33.1526,33.1526,32.9575,32.9854,128084.0
2020-04-17 13:50:00,35.52,35.66,35.5,35.62,172017.0,32.9854,33.1154,32.9668,33.0783,172017.0
2020-04-17 14:00:00,35.62,35.63,35.46,35.49,674895.0,33.0783,33.0876,32.9297,32.9575,674895.0
2020-04-17 14:10:00,35.49,35.64,35.49,35.64,190520.0,32.9575,33.0968,32.9575,33.0968,190520.0
2020-04-17 14:20:00,35.63,35.63,35.51,35.51,167000.0,33.0876,33.0876,32.9761,32.9761,167000.0
2020-04-17 14:30:00,35.51,35.54,35.39,35.44,99215.0,32.9761,33.004,32.8647,32.9111,99215.0
2020-04-17 14:40:00,35.44,35.47,35.36,35.45,103890.0,32.9111,32.939,32.8368,32.9204,103890.0
2020-04-17 14:50:00,35.45,35.56,35.44,35.46,94248.0,32.9204,33.0226,32.9111,32.9297,94248.0
2020-04-17 15:00:00,35.47,35.62,35.43,35.5,292777.0,32.939,33.0783,32.9018,32.9668,292777.0
2020-04-17 15:10:00,35.5,35.57,35.43,35.54,200937.0,32.9668,33.0318,32.9018,33.004,200937.0
2020-04-17 15:20:00,35.55,35.56,35.46,35.54,182090.0,33.0133,33.0226,32.9297,33.004,182090.0
2020-04-17 15:30:00,35.54,35.64,35.47,35.64,437860.0,33.004,33.0968,32.939,33.0968,437860.0
2020-04-17 15:40:00,35.65,35.8,35.57,35.61,544380.0,33.1061,33.2454,33.0318,33.069,544380.0
2020-04-17 15:50:00,35.61,35.88,35.6,35.77,1056323.0,33.069,33.3197,33.0597,33.2176,1056323.0
2020-04-20 09:30:00,35.13,35.55,35.11,35.32,367550.0,32.6232,33.0133,32.6047,32.7997,367550.0
2020-04-20 09:40:00,35.32,35.68,35.29,35.56,190466.0,32.7997,33.134,32.7718,33.0226,190466.0
2020-04-20 09:50:00,35.57,35.72,35.49,35.7,121618.0,33.0318,33.1711,32.9575,33.1526,121618.0
2020-04-20 10:00:00,35.69,35.92,35.66,35.84,214510.0,33.1433,33.3569,33.1154,33.2826,214510.0
2020-04-20 10:10:00,35.82,35.95,35.73,35.81,252156.0,33.264,33.3847,33.1804,33.2547,252156.0
2020-04-20 10:20:00,35.82,35.82,35.7,35.73,237866.0,33.264,33.264,33.1526,33.1804,237866.0
2020-04-20 10:30:00,35.73,35.76,35.63,35.73,113604.0,33.1804,33.2083,33.0876,33.1804,113604.0
2020-04-20 10:40:00,35.74,35.86,35.72,35.8,306141.0,33.1897,33.3011,33.1711,33.2454,306141.0
2020-04-20 10:50:00,35.79,36.15,35.79,36.11,280749.0,33.2361,33.5705,33.2361,33.5333,280749.0
2020-04-20 11:00:00,36.11,36.21,36.09,36.14,132727.0,33.5333,33.6262,33.5147,33.5612,132727.0
2020-04-20 11:10:00,36.14,36.18,36.05,36.14,172856.0,33.5612,33.5983,33.4776,33.5612,172856.0
2020-04-20 11:20:00,36.13,36.24,36.1,36.14,107640.0,33.5519,33.654,33.524,33.5612,107640.0
2020-04-20 11:30:00,36.13,36.31,36.1,36.27,138958.0,33.5519,33.719,33.524,33.6819,138958.0
2020-04-20 11:40:00,36.29,36.43,36.29,36.43,180699.0,33.7005,33.8305,33.7005,33.8305,180699.0
2020-04-20 11:50:00,36.43,36.46,36.28,36.31,107323.0,33.8305,33.8583,33.6912,33.719,107323.0
2020-04-20 12:00:00,36.32,36.42,36.24,36.36,241643.0,33.7283,33.8212,33.654,33.7655,241643.0
2020-04-20 12:10:00,36.37,36.39,36.19,36.22,79310.0,33.7748,33.7933,33.6076,33.6355,79310.0
2020-04-20 12:20:00,36.22,36.33,36.18,36.3,125798.0,33.6355,33.7376,33.5983,33.7097,125798.0
2020-04-20 12:30:00,36.32,36.44,36.31,36.36,113415.0,33.7283,33.8398,33.719,33.7655,113415.0
2020-04-20 12:40:00,36.34,36.44,36.24,36.43,124660.0,33.7469,33.8398,33.654,33.8305,124660.0
2020-04-20 12:50:00,36.43,36.53,36.33,36.5,121749.0,33.8305,33.9233,33.7376,33.8955,121749.0
2020-04-20 13:00:00,36.5,36.51,36.34,36.48,102819.0,33.8955,33.9048,33.7469,33.8769,102819.0
2020-04-20 13:10:00,36.48,36.49,36.39,36.41,104742.0,33.8769,33.8862,33.7933,33.8119,104742.0
2020-04-20 13:20:00,36.41,36.47,36.33,36.43,126152.0,33.8119,33.8676,33.7376,33.8305,126152.0
2020-04-20 13:30:00,36.43,36.51,36.39,36.5,207970.0,33.8305,33.9048,33.7933,33.8955,207970.0
2020-04-20 13:40:00,36.49,36.59,36.48,36.52,118421.0,33.8862,33.9791,33.8769,33.9141,118421.0
2020-04-20 13:50:00,36.52,36.55,36.43,36.52,108975.0,33.9141,33.9419,33.8305,33.9141,108975.0
2020-04-20 14:00:00,36.52,36.58,36.47,36.48,127568.0,33.9141,33.9698,33.8676,33.8769,127568.0
2020-04-20 14:10:00,36.47,36.49,36.21,36.25,116949.0,33.8676,33.8862,33.6262,33.6633,116949.0
2020-04-20 14:20:00,36.26,36.28,36.12,36.13,120304.0,33.6726,33.6912,33.5426,33.5519,120304.0
2020-04-20 14:30:00,36.14,36.29,36.13,36.24,145032.0,33.5612,33.7005,33.5519,33.654,145032.0
2020-04-20 14:40:00,36.25,36.28,36.14,36.24,101436.0,33.6633,33.6912,33.5612,33.654,101436.0
2020-04-20 14:50:00,36.25,36.25,35.97,35.98,142832.0,33.6633,33.6633,33.4033,33.4126,142832.0
2020-04-20 15:00:00,35.98,36.11,35.98,36.07,119262.0,33.4126,33.5333,33.4126,33.4962,119262.0
2020-04-20 15:10:00,36.07,36.17,36.04,36.1,170360.0,33.4962,33.589,33.4683,33.524,170360.0
2020-04-20 15:20:00,36.1,36.28,36.1,36.21,244028.0,33.524,33.6912,33.524,33.6262,244028.0
2020-04-20 15:30:00,36.21,36.43,36.16,36.39,399626.0,33.6262,33.8305,33.5797,33.7933,399626.0
2020-04-20 15:40:00,36.39,36.48,36.35,36.47,569134.0,33.7933,33.8769,33.7562,33.8676,569134.0
2020-04-20 15:50:00,36.5,36.84,36.48,36.54,1308986.0,33.8955,34.2112,33.8769,33.9326,1308986.0
2020-04-21 09:30:00,35.54,35.81,35.27,35.36,297048.0,33.004,33.2547,32.7532,32.8368,297048.0
2020-04-21 09:40:00,35.35,35.62,35.23,35.53,295661.0,32.8275,33.0783,32.7161,32.9947,295661.0
2020-04-21 09:50:00,35.52,35.82,35.33,35.78,125896.0,32.9854,33.264,32.809,33.2269,125896.0
2020-04-21 10:00:00,35.79,36.0,35.71,35.88,167994.0,33.2361,33.4312,33.1618,33.3197,167994.0
2020-04-21 10:10:00,35.88,35.93,35.78,35.83,146898.0,33.3197,33.3662,33.2269,33.2733,146898.0
2020-04-21 10:20:00,35.83,36.13,35.82,35.95,151495.0,33.2733,33.5519,33.264,33.3847,151495.0
2020-04-21 10:30:00,35.95,36.03,35.83,35.94,119034.0,33.3847,33.459,33.2733,33.3754,119034.0
2020-04-21 10:40:00,35.92,35.98,35.86,35.87,111829.0,33.3569,33.4126,33.3011,33.3104,111829.0
2020-04-21 10:50:00,35.87,35.96,35.84,35.9,140382.0,33.3104,33.394,33.2826,33.3383,140382.0
2020-04-21 11:00:00,35.88,36.01,35.85,35.91,140482.0,33.3197,33.4404,33.2919,33.3476,140482.0
2020-04-21 11:10:00,35.89,35.9,35.53,35.65,133524.0,33.329,33.3383,32.9947,33.1061,133524.0
2020-04-21 11:20:00,35.63,35.66,35.25,35.34,227556.0,33.0876,33.1154,32.7347,32.8183,227556.0
2020-04-21 11:30:00,35.35,35.5,35.19,35.38,387626.0,32.8275,32.9668,32.679,32.8554,387626.0
2020-04-21 11:40:00,35.38,35.68,35.31,35.64,167882.0,32.8554,33.134,32.7904,33.0968,167882.0
2020-04-21 11:50:00,35.63,35.77,35.59,35.77,175444.0,33.0876,33.2176,33.0504,33.2176,175444.0
2020-04-21 12:00:00,35.78,36.02,35.75,36.0,153816.0,33.2269,33.4497,33.199,33.4312,153816.0
2020-04-21 12:10:00,36.01,36.04,35.95,36.01,149020.0,33.4404,33.4683,33.3847,33.4404,149020.0
2020-04-21 12:20:00,36.01,36.02,35.9,35.99,156487.0,33.4404,33.4497,33.3383,33.4219,156487.0
2020-04-21 12:30:00,36.0,36.05,35.89,35.95,229556.0,33.4312,33.4776,33.329,33.3847,229556.0
2020-04-21 12:40:00,35.97,36.03,35.83,35.84,187039.0,33.4033,33.459,33.2733,33.2826,187039.0
2020-04-21 12:50:00,35.85,36.03,35.82,35.93,132798.0,33.2919,33.459,33.264,33.3662,132798.0
2020-04-21 13:00:00,35.92,36.01,35.89,35.92,146525.0,33.3569,33.4404,33.329,33.3569,146525.0
2020-04-21 13:10:00,35.91,36.04,35.89,35.97,183282.0,33.3476,33.4683,33.329,33.4033,183282.0
2020-04-21 13:20:00,35.97,36.14,35.95,35.97,172284.0,33.4033,33.5612,33.3847,33.4033,172284.0
2020-04-21 13:30:00,35.98,36.02,35.9,35.98,146702.0,33.4126,33.4497,33.3383,33.4126,146702.0
2020-04-21 13:40:00,35.98,35.99,35.74,35.76,133163.0,33.4126,33.4219,33.1897,33.2083,133163.0
2020-04-21 13:50:00,35.76,35.77,35.58,35.6,114894.0,33.2083,33.2176,33.0411,33.0597,114894.0
2020-04-21 14:00:00,35.59,35.67,35.53,35.62,99333.0,33.0504,33.1247,32.9947,33.0783,99333.0
2020-04-21 14:10:00,35.62,35.71,35.59,35.64,144499.0,33.0783,33.1618,33.0504,33.0968,144499.0
2020-04-21 14:20:00,35.64,35.96,35.62,35.83,202706.0,33.0968,33.394,33.0783,33.2733,202706.0
2020-04-21 14:30:00,35.82,35.83,35.69,35.72,139983.0,33.264,33.2733,33.1433,33.1711,139983.0
2020-04-21 14:40:00,35.72,35.74,35.65,35.69,136506.0,33.1711,33.1897,33.1061,33.1433,136506.0
2020-04-21 14:50:00,35.68,35.8,35.65,35.69,168803.0,33.134,33.2454,33.1061,33.1433,168803.0
2020-04-21 15:00:00,35.68,35.9,35.68,35.73,130428.0,33.134,33.3383,33.134,33.1804,130428.0
2020-04-21 15:10:00,35.72,36.02,35.72,35.99,162111.0,33.1711,33.4497,33.1711,33.4219,162111.0
2020-04-21 15:20:00,35.99,36.05,35.93,35.95,184809.0,33.4219,33.4776,33.3662,33.3847,184809.0
2020-04-21 15:30:00,35.95,36.17,35.87,36.16,420420.0,33.3847,33.589,33.3104,33.5797,420420.0
2020-04-21 15:40:00,36.16,36.17,35.97,35.98,317634.0,33.5797,33.589,33.4033,33.4126,317634.0
2020-04-21 15:50:00,35.97,36.08,35.91,35.94,794212.0,33.4033,33.5054,33.3476,33.3754,794212.0
2020-04-22 09:30:00,36.47,36.55,35.96,36.01,368542.0,33.8676,33.9419,33.394,33.4404,368542.0
2020-04-22 09:40:00,36.0,36.18,35.97,35.99,257527.0,33.4312,33.5983,33.4033,33.4219,257527.0
2020-04-22 09:50:00,36.0,36.09,35.82,36.0,328532.0,33.4312,33.5147,33.264,33.4312,328532.0
2020-04-22 10:00:00,36.0,36.02,35.8,35.96,285009.0,33.4312,33.4497,33.2454,33.394,285009.0
2020-04-22 10:10:00,35.96,36.07,35.79,35.88,177512.0,33.394,33.4962,33.2361,33.3197,177512.0
2020-04-22 10:20:00,35.88,36.01,35.86,35.93,214064.0,33.3197,33.4404,33.3011,33.3662,214064.0
2020-04-22 10:30:00,35.93,36.23,35.86,36.19,534180.0,33.3662,33.6447,33.3011,33.6076,534180.0
2020-04-22 10:40:00,36.19,36.21,36.07,36.09,170739.0,33.6076,33.6262,33.4962,33.5147,170739.0
2020-04-22 10:50:00,36.08,36.13,35.7,35.74,491434.0,33.5054,33.5519,33.1526,33.1897,491434.0
2020-04-22 11:00:00,35.75,35.83,35.66,35.78,246669.0,33.199,33.2733,33.1154,33.2269,246669.0
2020-04-22 11:10:00,35.78,36.03,35.75,35.95,107014.0,33.2269,33.459,33.199,33.3847,107014.0
2020-04-22 11:20:00,35.95,36.06,35.94,35.98,141885.0,33.3847,33.4869,33.3754,33.4126,141885.0
2020-04-22 11:30:00,35.96,36.11,35.96,35.98,77255.0,33.394,33.5333,33.394,33.4126,77255.0
2020-04-22 11:40:00,35.98,36.08,35.94,36.02,96566.0,33.4126,33.5054,33.3754,33.4497,96566.0
2020-04-22 11:50:00,36.03,36.03,35.88,35.93,107642.0,33.459,33.459,33.3197,33.3662,107642.0
2020-04-22 12:00:00,35.93,36.07,35.88,35.88,104362.0,33.3662,33.4962,33.3197,33.3197,104362.0
2020-04-22 12:10:00,35.89,35.94,35.84,35.9,80412.0,33.329,33.3754,33.2826,33.3383,80412.0
2020-04-22 12:20:00,35.9,36.08,35.87,36.05,109235.0,33.3383,33.5054,33.3104,33.4776,109235.0
2020-04-22 12:30:00,36.05,36.17,36.0,36.15,138822.0,33.4776,33.589,33.4312,33.5705,138822.0
2020-04-22 12:40:00,36.15,36.16,35.97,35.97,97552.0,33.5705,33.5797,33.4033,33.4033,97552.0
2020-04-22 12:50:00,35.98,36.05,35.96,36.02,194421.0,33.4126,33.4776,33.394,33.4497,194421.0
2020-04-22 13:00:00,36.02,36.09,36.02,36.07,100165.0,33.4497,33.5147,33.4497,33.4962,100165.0
2020-04-22 13:10:00,36.06,36.09,36.01,36.03,105193.0,33.4869,33.5147,33.4404,33.459,105193.0
2020-04-22 13:20:00,36.03,36.06,35.98,36.02,74578.0,33.459,33.4869,33.4126,33.4497,74578.0
2020-04-22 13:30:00,36.04,36.07,35.94,35.97,55680.0,33.4683,33.4962,33.3754,33.4033,55680.0
2020-04-22 13:40:00,35.97,36.03,35.91,36.0,68318.0,33.4033,33.459,33.3476,33.4312,68318.0
2020-04-22 13:50:00,36.0,36.03,35.94,35.98,72710.0,33.4312,33.459,33.3754,33.4126,72710.0
2020-04-22 14:00:00,35.98,36.0,35.86,35.94,94657.0,33.4126,33.4312,33.3011,33.3754,94657.0
2020-04-22 14:10:00,35.93,35.99,35.9,35.94,86485.0,33.3662,33.4219,33.3383,33.3754,86485.0
2020-04-22 14:20:00,35.94,35.97,35.84,35.84,151287.0,33.3754,33.4033,33.2826,33.2826,151287.0
2020-04-22 14:30:00,35.85,36.01,35.85,36.01,154909.0,33.2919,33.4404,33.2919,33.4404,154909.0
2020-04-22 14:40:00,36.0,36.05,35.95,36.01,88137.0,33.4312,33.4776,33.3847,33.4404,88137.0
2020-04-22 14:50:00,36.02,36.07,35.94,35.97,90156.0,33.4497,33.4962,33.3754,33.4033,90156.0
2020-04-22 15:00:00,35.98,36.06,35.96,36.0,133558.0,33.4126,33.4869,33.394,33.4312,133558.0
2020-04-22 15:10:00,36.0,36.04,35.96,36.02,79349.0,33.4312,33.4683,33.394,33.4497,79349.0
2020-04-22 15:20:00,36.01,36.06,35.99,36.01,118959.0,33.4404,33.4869,33.4219,33.4404,118959.0
2020-04-22 15:30:00,36.0,36.13,35.99,36.06,178105.0,33.4312,33.5519,33.4219,33.4869,178105.0
2020-04-22 15:40:00,36.07,36.14,35.96,36.13,244097.0,33.4962,33.5612,33.394,33.5519,244097.0
2020-04-22 15:50:00,36.12,36.19,35.82,35.85,649282.0,33.5426,33.6076,33.264,33.2919,649282.0
2020-04-23 09:30:00,36.18,36.18,35.67,35.97,229527.0,33.5983,33.5983,33.1247,33.4033,229527.0
2020-04-23 09:40:00,35.97,36.09,35.63,35.74,126127.0,33.4033,33.5147,33.0876,33.1897,126127.0
2020-04-23 09:50:00,35.73,35.78,35.58,35.69,202513.0,33.1804,33.2269,33.0411,33.1433,202513.0
2020-04-23 10:00:00,35.7,35.81,35.67,35.78,87598.0,33.1526,33.2547,33.1247,33.2269,87598.0
2020-04-23 10:10:00,35.79,36.03,35.73,36.0,163681.0,33.2361,33.459,33.1804,33.4312,163681.0
2020-04-23 10:20:00,36.0,36.09,35.88,35.89,110675.0,33.4312,33.5147,33.3197,33.329,110675.0
2020-04-23 10:30:00,35.9,36.24,35.9,36.2,132180.0,33.3383,33.654,33.3383,33.6169,132180.0
2020-04-23 10:40:00,36.21,36.29,36.15,36.24,167409.0,33.6262,33.7005,33.5705,33.654,167409.0
2020-04-23 10:50:00,36.23,36.49,36.23,36.43,216984.0,33.6447,33.8862,33.6447,33.8305,216984.0
2020-04-23 11:00:00,36.44,36.46,36.35,36.39,105538.0,33.8398,33.8583,33.7562,33.7933,105538.0
2020-04-23 11:10:00,36.4,36.44,36.13,36.18,90101.0,33.8026,33.8398,33.5519,33.5983,90101.0
2020-04-23 11:20:00,36.18,36.22,36.09,36.16,89164.0,33.5983,33.6355,33.5147,33.5797,89164.0
2020-04-23 11:30:00,36.16,36.21,35.92,35.98,208796.0,33.5797,33.6262,33.3569,33.4126,208796.0
2020-04-23 11:40:00,35.97,35.99,35.78,35.91,185230.0,33.4033,33.4219,33.2269,33.3476,185230.0
2020-04-23 11:50:00,35.91,35.96,35.87,35.95,126482.0,33.3476,33.394,33.3104,33.3847,126482.0
2020-04-23 12:00:00,35.95,36.06,35.87,36.05,148196.0,33.3847,33.4869,33.3104,33.4776,148196.0
2020-04-23 12:10:00,36.05,36.11,36.02,36.02,101110.0,33.4776,33.5333,33.4497,33.4497,101110.0
2020-04-23 12:20:00,36.02,36.02,35.87,35.9,80229.0,33.4497,33.4497,33.3104,33.3383,80229.0
2020-04-23 12:30:00,35.89,35.9,35.78,35.85,215372.0,33.329,33.3383,33.2269,33.2919,215372.0
2020-04-23 12:40:00,35.84,35.9,35.44,35.61,284549.0,33.2826,33.3383,32.9111,33.069,284549.0
2020-04-23 12:50:00,35.58,35.71,35.33,35.68,162141.0,33.0411,33.1618,32.809,33.134,162141.0
2020-04-23 13:00:00,35.68,35.82,35.67,35.73,90013.0,33.134,33.264,33.1247,33.1804,90013.0
2020-04-23 13:10:00,35.73,35.85,35.69,35.69,55524.0,33.1804,33.2919,33.1433,33.1433,55524.0
2020-04-23 13:20:00,35.68,35.71,35.47,35.59,108184.0,33.134,33.1618,32.939,33.0504,108184.0
2020-04-23 13:30:00,35.59,35.77,35.58,35.7,91323.0,33.0504,33.2176,33.0411,33.1526,91323.0
2020-04-23 13:40:00,35.69,35.7,35.53,35.53,74586.0,33.1433,33.1526,32.9947,32.9947,74586.0
2020-04-23 13:50:00,35.54,35.73,35.47,35.73,156600.0,33.004,33.1804,32.939,33.1804,156600.0
2020-04-23 14:00:00,35.72,35.74,35.5,35.5,275447.0,33.1711,33.1897,32.9668,32.9668,275447.0
2020-04-23 14:10:00,35.5,35.67,35.4,35.62,118603.0,32.9668,33.1247,32.874,33.0783,118603.0
2020-04-23 14:20:00,35.62,35.76,35.6,35.69,107561.0,33.0783,33.2083,33.0597,33.1433,107561.0
2020-04-23 14:30:00,35.68,35.71,35.57,35.61,96765.0,33.134,33.1618,33.0318,33.069,96765.0
2020-04-23 14:40:00,35.61,35.7,35.56,35.57,444740.0,33.069,33.1526,33.0226,33.0318,444740.0
2020-04-23 14:50:00,35.57,35.75,35.57,35.72,75016.0,33.0318,33.199,33.0318,33.1711,75016.0
2020-04-23 15:00:00,35.71,35.74,35.66,35.66,183438.0,33.1618,33.1897,33.1154,33.1154,183438.0
2020-04-23 15:10:00,35.66,35.69,35.6,35.62,138293.0,33.1154,33.1433,33.0597,33.0783,138293.0
2020-04-23 15:20:00,35.62,35.77,35.6,35.76,453981.0,33.0783,33.2176,33.0597,33.2083,453981.0
2020-04-23 15:30:00,35.76,35.83,35.66,35.77,133229.0,33.2083,33.2733,33.1154,33.2176,133229.0
2020-04-23 15:40:00,35.77,35.85,35.72,35.85,386177.0,33.2176,33.2919,33.1711,33.2919,386177.0
2020-04-23 15:50:00,35.85,35.93,35.58,35.61,861488.0,33.2919,33.3662,33.0411,33.069,861488.0
2020-04-24 09:30:00,36.13,36.34,36.0,36.26,228970.0,33.5519,33.7469,33.4312,33.6726,228970.0
2020-04-24 09:40:00,36.24,36.31,35.88,35.89,176913.0,33.654,33.719,33.3197,33.329,176913.0
2020-04-24 09:50:00,35.87,36.08,35.8,35.84,73682.0,33.3104,33.5054,33.2454,33.2826,73682.0
2020-04-24 10:00:00,35.83,36.02,35.83,35.92,85969.0,33.2733,33.4497,33.2733,33.3569,85969.0
2020-04-24 10:10:00,35.91,35.95,35.74,35.84,125049.0,33.3476,33.3847,33.1897,33.2826,125049.0
2020-04-24 10:20:00,35.83,35.83,35.58,35.62,168775.0,33.2733,33.2733,33.0411,33.0783,168775.0
2020-04-24 10:30:00,35.62,35.81,35.54,35.72,213381.0,33.0783,33.2547,33.004,33.1711,213381.0
2020-04-24 10:40:00,35.71,35.71,35.52,35.56,164763.0,33.1618,33.1618,32.9854,33.0226,164763.0
2020-04-24 10:50:00,35.56,35.61,35.51,35.54,211151.0,33.0226,33.069,32.9761,33.004,211151.0
2020-04-24 11:00:00,35.55,35.67,35.49,35.61,153096.0,33.0133,33.1247,32.9575,33.069,153096.0
2020-04-24 11:10:00,35.61,35.63,35.5,35.53,83959.0,33.069,33.0876,32.9668,32.9947,83959.0
2020-04-24 11:20:00,35.54,35.66,35.38,35.39,741093.0,33.004,33.1154,32.8554,32.8647,741093.0
2020-04-24 11:30:00,35.4,35.47,35.29,35.34,280848.0,32.874,32.939,32.7718,32.8183,280848.0
2020-04-24 11:40:00,35.34,35.47,35.31,35.47,124632.0,32.8183,32.939,32.7904,32.939,124632.0
2020-04-24 11:50:00,35.46,35.46,35.37,35.42,54972.0,32.9297,32.9297,32.8461,32.8925,54972.0
2020-04-24 12:00:00,35.41,35.49,35.37,35.47,43449.0,32.8833,32.9575,32.8461,32.939,43449.0
2020-04-24 12:10:00,35.46,35.46,35.31,35.32,64356.0,32.9297,32.9297,32.7904,32.7997,64356.0
2020-04-24 12:20:00,35.32,35.38,35.26,35.38,68553.0,32.7997,32.8554,32.744,32.8554,68553.0
2020-04-24 12:30:00,35.39,35.39,35.29,35.35,39397.0,32.8647,32.8647,32.7718,32.8275,39397.0
2020-04-24 12:40:00,35.35,35.43,35.33,35.39,93142.0,32.8275,32.9018,32.809,32.8647,93142.0
2020-04-24 12:50:00,35.39,35.39,35.21,35.31,173376.0,32.8647,32.8647,32.6975,32.7904,173376.0
2020-04-24 13:00:00,35.32,35.38,35.29,35.35,71284.0,32.7997,32.8554,32.7718,32.8275,71284.0
2020-04-24 13:10:00,35.35,35.38,35.3,35.31,46443.0,32.8275,32.8554,32.7811,32.7904,46443.0
2020-04-24 13:20:00,35.32,35.35,35.29,35.32,80046.0,32.7997,32.8275,32.7718,32.7997,80046.0
2020-04-24 13:30:00,35.32,35.34,35.28,35.3,73963.0,32.7997,32.8183,32.7625,32.7811,73963.0
2020-04-24 13:40:00,35.3,35.45,35.29,35.38,84000.0,32.7811,32.9204,32.7718,32.8554,84000.0
2020-04-24 13:50:00,35.38,35.5,35.34,35.5,90891.0,32.8554,32.9668,32.8183,32.9668,90891.0
2020-04-24 14:00:00,35.49,35.54,35.42,35.49,125675.0,32.9575,33.004,32.8925,32.9575,125675.0
2020-04-24 14:10:00,35.49,35.55,35.48,35.55,188752.0,32.9575,33.0133,32.9483,33.0133,188752.0
2020-04-24 14:20:00,35.55,35.57,35.41,35.42,88396.0,33.0133,33.0318,32.8833,32.8925,88396.0
2020-04-24 14:30:00,35.43,35.5,35.35,35.47,150518.0,32.9018,32.9668,32.8275,32.939,150518.0
2020-04-24 14:40:00,35.46,35.49,35.39,35.4,126482.0,32.9297,32.9575,32.8647,32.874,126482.0
2020-04-24 14:50:00,35.4,35.43,35.29,35.4,158028.0,32.874,32.9018,32.7718,32.874,158028.0
2020-04-24 15:00:00,35.38,35.39,35.29,35.37,186920.0,32.8554,32.8647,32.7718,32.8461,186920.0
2020-04-24 15:10:00,35.37,35.43,35.3,35.39,150292.0,32.8461,32.9018,32.7811,32.8647,150292.0
2020-04-24 15:20:00,35.4,35.53,35.38,35.5,118004.0,32.874,32.9947,32.8554,32.9668,118004.0
2020-04-24 15:30:00,35.5,35.55,35.37,35.55,255119.0,32.9668,33.0133,32.8461,33.0133,255119.0
2020-04-24 15:40:00,35.55,35.6,35.42,35.44,294198.0,33.0133,33.0597,32.8925,32.9111,294198.0
2020-04-24 15:50:00,35.44,35.48,35.31,35.39,524349.0,32.9111,32.9483,32.7904,32.8647,524349.0
2020-04-27 09:30:00,35.92,35.95,35.67,35.92,295746.0,33.3569,33.3847,33.1247,33.3569,295746.0
2020-04-27 09:40:00,35.93,35.95,35.65,35.7,142488.0,33.3662,33.3847,33.1061,33.1526,142488.0
2020-04-27 09:50:00,35.7,35.95,35.65,35.88,334307.0,33.1526,33.3847,33.1061,33.3197,334307.0
2020-04-27 10:00:00,35.88,36.02,35.8,35.82,197181.0,33.3197,33.4497,33.2454,33.264,197181.0
2020-04-27 10:10:00,35.82,35.9,35.73,35.89,211601.0,33.264,33.3383,33.1804,33.329,211601.0
2020-04-27 10:20:00,35.89,36.09,35.83,36.09,253889.0,33.329,33.5147,33.2733,33.5147,253889.0
2020-04-27 10:30:00,36.08,36.33,36.07,36.25,155573.0,33.5054,33.7376,33.4962,33.6633,155573.0
2020-04-27 10:40:00,36.25,36.39,36.19,36.27,270694.0,33.6633,33.7933,33.6076,33.6819,270694.0
2020-04-27 10:50:00,36.27,36.31,36.1,36.1,141449.0,33.6819,33.719,33.524,33.524,141449.0
2020-04-27 11:00:00,36.1,36.35,36.09,36.29,275733.0,33.524,33.7562,33.5147,33.7005,275733.0
2020-04-27 11:10:00,36.29,36.4,36.19,36.4,305451.0,33.7005,33.8026,33.6076,33.8026,305451.0
2020-04-27 11:20:00,36.4,36.57,36.35,36.55,138636.0,33.8026,33.9605,33.7562,33.9419,138636.0
2020-04-27 11:30:00,36.55,36.74,36.54,36.67,106090.0,33.9419,34.1184,33.9326,34.0533,106090.0
2020-04-27 11:40:00,36.68,36.86,36.66,36.77,180623.0,34.0626,34.2298,34.0441,34.1462,180623.0
2020-04-27 11:50:00,36.78,36.8,36.65,36.66,166130.0,34.1555,34.1741,34.0348,34.0441,166130.0
2020-04-27 12:00:00,36.67,36.67,36.42,36.43,154670.0,34.0533,34.0533,33.8212,33.8305,154670.0
2020-04-27 12:10:00,36.43,36.5,36.38,36.39,332911.0,33.8305,33.8955,33.784,33.7933,332911.0
2020-04-27 12:20:00,36.38,36.48,36.37,36.46,180233.0,33.784,33.8769,33.7748,33.8583,180233.0
2020-04-27 12:30:00,36.46,36.56,36.43,36.48,170010.0,33.8583,33.9512,33.8305,33.8769,170010.0
2020-04-27 12:40:00,36.48,36.54,36.42,36.45,133098.0,33.8769,33.9326,33.8212,33.849,133098.0
2020-04-27 12:50:00,36.46,36.54,36.43,36.52,144547.0,33.8583,33.9326,33.8305,33.9141,144547.0
2020-04-27 13:00:00,36.52,36.53,36.43,36.5,111489.0,33.9141,33.9233,33.8305,33.8955,111489.0
2020-04-27 13:10:00,36.51,36.59,36.49,36.58,63216.0,33.9048,33.9791,33.8862,33.9698,63216.0
2020-04-27 13:20:00,36.58,36.72,36.56,36.7,80265.0,33.9698,34.0998,33.9512,34.0812,80265.0
2020-04-27 13:30:00,36.7,36.79,36.63,36.68,187740.0,34.0812,34.1648,34.0162,34.0626,187740.0
2020-04-27 13:40:00,36.68,36.69,36.55,36.6,163747.0,34.0626,34.0719,33.9419,33.9883,163747.0
2020-04-27 13:50:00,36.6,36.74,36.59,36.72,203741.0,33.9883,34.1184,33.9791,34.0998,203741.0
2020-04-27 14:00:00,36.72,36.76,36.69,36.72,123159.0,34.0998,34.1369,34.0719,34.0998,123159.0
2020-04-27 14:10:00,36.72,36.77,36.69,36.7,215137.0,34.0998,34.1462,34.0719,34.0812,215137.0
2020-04-27 14:20:00,36.71,36.8,36.7,36.8,954849.0,34.0905,34.1741,34.0812,34.1741,954849.0
2020-04-27 14:30:00,36.8,36.96,36.79,36.94,129200.0,34.1741,34.3227,34.1648,34.3041,129200.0
2020-04-27 14:40:00,36.94,37.07,36.93,37.06,73596.0,34.3041,34.4248,34.2948,34.4155,73596.0
2020-04-27 14:50:00,37.05,37.06,36.86,36.87,152806.0,34.4062,34.4155,34.2298,34.2391,152806.0
2020-04-27 15:00:00,36.86,36.92,36.8,36.82,314700.0,34.2298,34.2855,34.1741,34.1926,314700.0
2020-04-27 15:10:00,36.82,36.93,36.79,36.82,193986.0,34.1926,34.2948,34.1648,34.1926,193986.0
2020-04-27 15:20:00,36.83,36.9,36.78,36.86,260130.0,34.2019,34.2669,34.1555,34.2298,260130.0
2020-04-27 15:30:00,36.87,36.92,36.81,36.87,314764.0,34.2391,34.2855,34.1834,34.2391,314764.0
2020-04-27 15:40:00,36.86,36.92,36.85,36.89,312276.0,34.2298,34.2855,34.2205,34.2576,312276.0
2020-04-27 15:50:00,36.89,36.99,36.83,36.83,783591.0,34.2576,34.3505,34.2019,34.2019,783591.0
2020-04-28 09:30:00,37.66,37.9,37.48,37.73,307222.0,34.9727,35.1956,34.8055,35.0377,307222.0
2020-04-28 09:40:00,37.73,37.94,37.57,37.72,187481.0,35.0377,35.2327,34.8891,35.0284,187481.0
2020-04-28 09:50:00,37.71,37.92,37.52,37.54,210189.0,35.0191,35.2142,34.8427,34.8613,210189.0
2020-04-28 10:00:00,37.54,37.72,37.38,37.69,136305.0,34.8613,35.0284,34.7127,35.0006,136305.0
2020-04-28 10:10:00,37.69,37.76,37.57,37.72,114479.0,35.0006,35.0656,34.8891,35.0284,114479.0
2020-04-28 10:20:00,37.72,37.74,37.58,37.63,135903.0,35.0284,35.047,34.8984,34.9448,135903.0
2020-04-28 10:30:00,37.62,37.67,37.35,37.48,168011.0,34.9356,34.982,34.6848,34.8055,168011.0
2020-04-28 10:40:00,37.48,37.5,37.19,37.32,188456.0,34.8055,34.8241,34.5362,34.657,188456.0
2020-04-28 10:50:00,37.31,37.31,37.02,37.08,180271.0,34.6477,34.6477,34.3784,34.4341,180271.0
2020-04-28 11:00:00,37.09,37.29,37.04,37.2,160510.0,34.4434,34.6291,34.3969,34.5455,160510.0
2020-04-28 11:10:00,37.21,37.31,37.13,37.2,95141.0,34.5548,34.6477,34.4805,34.5455,95141.0
2020-04-28 11:20:00,37.2,37.26,37.1,37.13,128258.0,34.5455,34.6012,34.4527,34.4805,128258.0
2020-04-28 11:30:00,37.11,37.33,37.1,37.16,113595.0,34.462,34.6663,34.4527,34.5084,113595.0
2020-04-28 11:40:00,37.16,37.22,37.09,37.1,63797.0,34.5084,34.5641,34.4434,34.4527,63797.0
2020-04-28 11:50:00,37.1,37.1,36.96,37.05,97387.0,34.4527,34.4527,34.3227,34.4062,97387.0
2020-04-28 12:00:00,37.05,37.19,36.98,37.19,68168.0,34.4062,34.5362,34.3412,34.5362,68168.0
2020-04-28 12:10:00,37.19,37.29,37.0,37.02,113235.0,34.5362,34.6291,34.3598,34.3784,113235.0
2020-04-28 12:20:00,37.02,37.14,36.92,37.11,94588.0,34.3784,34.4898,34.2855,34.462,94588.0
2020-04-28 12:30:00,37.11,37.27,37.08,37.21,95398.0,34.462,34.6105,34.4341,34.5548,95398.0
2020-04-28 12:40:00,37.21,37.3,37.15,37.3,78488.0,34.5548,34.6384,34.4991,34.6384,78488.0
2020-04-28 12:50:00,37.29,37.45,37.29,37.44,185066.0,34.6291,34.7777,34.6291,34.7684,185066.0
2020-04-28 13:00:00,37.45,37.53,37.44,37.52,110703.0,34.7777,34.852,34.7684,34.8427,110703.0
2020-04-28 13:10:00,37.52,37.54,37.33,37.36,126637.0,34.8427,34.8613,34.6663,34.6941,126637.0
2020-04-28 13:20:00,37.36,37.47,37.35,37.45,173809.0,34.6941,34.7963,34.6848,34.7777,173809.0
2020-04-28 13:30:00,37.45,37.5,37.42,37.45,124474.0,34.7777,34.8241,34.7498,34.7777,124474.0
2020-04-28 13:40:00,37.46,37.6,37.45,37.58,96396.0,34.787,34.917,34.7777,34.8984,96396.0
2020-04-28 13:50:00,37.58,37.66,37.57,37.64,116202.0,34.8984,34.9727,34.8891,34.9541,116202.0
2020-04-28 14:00:00,37.63,37.64,37.48,37.54,255561.0,34.9448,34.9541,34.8055,34.8613,255561.0
2020-04-28 14:10:00,37.53,37.59,37.5,37.52,100442.0,34.852,34.9077,34.8241,34.8427,100442.0
2020-04-28 14:20:00,37.52,37.58,37.39,37.41,132908.0,34.8427,34.8984,34.722,34.7405,132908.0
2020-04-28 14:30:00,37.41,37.46,37.34,37.35,116687.0,34.7405,34.787,34.6755,34.6848,116687.0
2020-04-28 14:40:00,37.36,37.39,37.29,37.34,115087.0,34.6941,34.722,34.6291,34.6755,115087.0
2020-04-28 14:50:00,37.34,37.39,37.16,37.23,117931.0,34.6755,34.722,34.5084,34.5734,117931.0
2020-04-28 15:00:00,37.23,37.34,37.2,37.34,95605.0,34.5734,34.6755,34.5455,34.6755,95605.0
2020-04-28 15:10:00,37.33,37.33,37.26,37.3,81799.0,34.6663,34.6663,34.6012,34.6384,81799.0
2020-04-28 15:20:00,37.31,37.4,37.22,37.3,290918.0,34.6477,34.7313,34.5641,34.6384,290918.0
2020-04-28 15:30:00,37.3,37.38,37.23,37.34,513158.0,34.6384,34.7127,34.5734,34.6755,513158.0
2020-04-28 15:40:00,37.34,37.36,37.08,37.08,185437.0,34.6755,34.6941,34.4341,34.4341,185437.0
2020-04-28 15:50:00,37.08,37.18,37.01,37.06,454240.0,34.4341,34.527,34.3691,34.4155,454240.0
2020-04-29 09:30:00,38.12,38.3,37.81,38.0,302416.0,35.3999,35.567,35.112,35.2884,302416.0
2020-04-29 09:40:00,38.0,38.38,38.0,38.36,171479.0,35.2884,35.6413,35.2884,35.6228,171479.0
2020-04-29 09:50:00,38.36,38.42,38.18,38.19,126305.0,35.6228,35.6785,35.4556,35.4649,126305.0
2020-04-29 10:00:00,38.19,38.42,37.98,38.0,157201.0,35.4649,35.6785,35.2699,35.2884,157201.0
2020-04-29 10:10:00,38.01,38.01,37.87,37.91,193276.0,35.2977,35.2977,35.1677,35.2049,193276.0
2020-04-29 10:20:00,37.9,38.11,37.88,38.11,107292.0,35.1956,35.3906,35.177,35.3906,107292.0
2020-04-29 10:30:00,38.1,38.14,38.0,38.08,144743.0,35.3813,35.4185,35.2884,35.3627,144743.0
2020-04-29 10:40:00,38.08,38.18,38.04,38.11,85052.0,35.3627,35.4556,35.3256,35.3906,85052.0
2020-04-29 10:50:00,38.12,38.29,38.08,38.24,96746.0,35.3999,35.5577,35.3627,35.5113,96746.0
2020-04-29 11:00:00,38.23,38.31,38.16,38.3,122652.0,35.502,35.5763,35.437,35.567,122652.0
2020-04-29 11:10:00,38.31,38.53,38.29,38.52,147091.0,35.5763,35.7806,35.5577,35.7713,147091.0
2020-04-29 11:20:00,38.52,38.64,38.45,38.5,189150.0,35.7713,35.8828,35.7063,35.7528,189150.0
2020-04-29 11:30:00,38.48,38.52,38.27,38.29,67071.0,35.7342,35.7713,35.5392,35.5577,67071.0
2020-04-29 11:40:00,38.29,38.34,38.21,38.29,65100.0,35.5577,35.6042,35.4835,35.5577,65100.0
2020-04-29 11:50:00,38.3,38.6,38.27,38.6,158566.0,35.567,35.8456,35.5392,35.8456,158566.0
2020-04-29 12:00:00,38.6,38.75,38.6,38.67,86161.0,35.8456,35.9849,35.8456,35.9106,86161.0
2020-04-29 12:10:00,38.68,38.74,38.63,38.67,187801.0,35.9199,35.9756,35.8735,35.9106,187801.0
2020-04-29 12:20:00,38.66,38.77,38.66,38.73,186633.0,35.9013,36.0035,35.9013,35.9664,186633.0
2020-04-29 12:30:00,38.74,38.88,38.73,38.85,123811.0,35.9756,36.1056,35.9664,36.0778,123811.0
2020-04-29 12:40:00,38.86,39.03,38.85,39.01,149095.0,36.0871,36.2449,36.0778,36.2264,149095.0
2020-04-29 12:50:00,39.0,39.09,38.94,38.95,290044.0,36.2171,36.3007,36.1614,36.1707,290044.0
2020-04-29 13:00:00,38.95,39.05,38.92,38.99,97407.0,36.1707,36.2635,36.1428,36.2078,97407.0
2020-04-29 13:10:00,38.99,39.0,38.89,38.93,121882.0,36.2078,36.2171,36.1149,36.1521,121882.0
2020-04-29 13:20:00,38.93,38.96,38.85,38.91,87689.0,36.1521,36.1799,36.0778,36.1335,87689.0
2020-04-29 13:30:00,38.91,38.91,38.77,38.84,98472.0,36.1335,36.1335,36.0035,36.0685,98472.0
2020-04-29 13:40:00,38.85,38.9,38.79,38.85,88227.0,36.0778,36.1242,36.0221,36.0778,88227.0
2020-04-29 13:50:00,38.85,38.94,38.82,38.86,90852.0,36.0778,36.1614,36.0499,36.0871,90852.0
2020-04-29 14:00:00,38.89,38.93,38.6,38.68,117468.0,36.1149,36.1521,35.8456,35.9199,117468.0
2020-04-29 14:10:00,38.69,38.79,38.59,38.79,115233.0,35.9292,36.0221,35.8363,36.0221,115233.0
2020-04-29 14:20:00,38.79,38.9,38.78,38.83,99337.0,36.0221,36.1242,36.0128,36.0592,99337.0
2020-04-29 14:30:00,38.84,38.87,38.74,38.81,86406.0,36.0685,36.0964,35.9756,36.0406,86406.0
2020-04-29 14:40:00,38.8,38.83,38.7,38.72,72431.0,36.0314,36.0592,35.9385,35.9571,72431.0
2020-04-29 14:50:00,38.72,38.75,38.54,38.73,117905.0,35.9571,35.9849,35.7899,35.9664,117905.0
2020-04-29 15:00:00,38.73,38.91,38.72,38.89,165501.0,35.9664,36.1335,35.9571,36.1149,165501.0
2020-04-29 15:10:00,38.89,39.03,38.88,38.94,233482.0,36.1149,36.2449,36.1056,36.1614,233482.0
2020-04-29 15:20:00,38.94,39.06,38.89,38.91,301332.0,36.1614,36.2728,36.1149,36.1335,301332.0
2020-04-29 15:30:00,38.9,39.01,38.88,38.89,284459.0,36.1242,36.2264,36.1056,36.1149,284459.0
2020-04-29 15:40:00,38.89,38.98,38.84,38.97,268277.0,36.1149,36.1985,36.0685,36.1892,268277.0
2020-04-29 15:50:00,38.97,38.99,38.75,38.8,745197.0,36.1892,36.2078,35.9849,36.0314,745197.0
2020-04-30 09:30:00,38.0,38.33,37.89,38.07,374893.0,35.2884,35.5949,35.1863,35.3534,374893.0
2020-04-30 09:40:00,38.06,38.12,37.79,37.93,191378.0,35.3442,35.3999,35.0934,35.2234,191378.0
2020-04-30 09:50:00,37.93,38.22,37.91,38.22,176839.0,35.2234,35.4927,35.2049,35.4927,176839.0
2020-04-30 10:00:00,38.23,38.6,38.13,38.13,183857.0,35.502,35.8456,35.4092,35.4092,183857.0
2020-04-30 10:10:00,38.14,38.15,37.8,38.0,231549.0,35.4185,35.4277,35.1027,35.2884,231549.0
2020-04-30 10:20:00,38.0,38.14,37.81,37.92,188630.0,35.2884,35.4185,35.112,35.2142,188630.0
2020-04-30 10:30:00,37.92,37.95,37.79,37.82,99956.0,35.2142,35.242,35.0934,35.1213,99956.0
2020-04-30 10:40:00,37.82,38.2,37.81,37.92,248866.0,35.1213,35.4742,35.112,35.2142,248866.0
2020-04-30 10:50:00,37.91,38.06,37.88,37.95,115136.0,35.2049,35.3442,35.177,35.242,115136.0
2020-04-30 11:00:00,37.96,38.1,37.93,37.98,68301.0,35.2513,35.3813,35.2234,35.2699,68301.0
2020-04-30 11:10:00,37.98,38.14,37.89,37.91,53152.0,35.2699,35.4185,35.1863,35.2049,53152.0
2020-04-30 11:20:00,37.9,37.94,37.79,37.9,91930.0,35.1956,35.2327,35.0934,35.1956,91930.0
2020-04-30 11:30:00,37.9,38.01,37.87,37.97,113954.0,35.1956,35.2977,35.1677,35.2606,113954.0
2020-04-30 11:40:00,37.97,38.01,37.85,37.86,98142.0,35.2606,35.2977,35.1491,35.1584,98142.0
2020-04-30 11:50:00,37.86,37.96,37.79,37.79,186809.0,35.1584,35.2513,35.0934,35.0934,186809.0
2020-04-30 12:00:00,37.79,37.81,37.68,37.77,73317.0,35.0934,35.112,34.9913,35.0749,73317.0
2020-04-30 12:10:00,37.76,37.81,37.68,37.69,65032.0,35.0656,35.112,34.9913,35.0006,65032.0
2020-04-30 12:20:00,37.7,37.75,37.66,37.7,98754.0,35.0098,35.0563,34.9727,35.0098,98754.0
2020-04-30 12:30:00,37.69,37.71,37.54,37.7,76250.0,35.0006,35.0191,34.8613,35.0098,76250.0
2020-04-30 12:40:00,37.71,37.76,37.59,37.73,132407.0,35.0191,35.0656,34.9077,35.0377,132407.0
2020-04-30 12:50:00,37.73,37.83,37.7,37.74,76242.0,35.0377,35.1306,35.0098,35.047,76242.0
2020-04-30 13:00:00,37.74,37.75,37.67,37.7,77908.0,35.047,35.0563,34.982,35.0098,77908.0
2020-04-30 13:10:00,37.7,37.85,37.69,37.81,73496.0,35.0098,35.1491,35.0006,35.112,73496.0
2020-04-30 13:20:00,37.81,37.85,37.75,37.76,105925.0,35.112,35.1491,35.0563,35.0656,105925.0
2020-04-30 13:30:00,37.76,37.78,37.65,37.68,77510.0,35.0656,35.0841,34.9634,34.9913,77510.0
2020-04-30 13:40:00,37.68,37.74,37.59,37.61,85379.0,34.9913,35.047,34.9077,34.9263,85379.0
2020-04-30 13:50:00,37.61,37.79,37.6,37.76,134244.0,34.9263,35.0934,34.917,35.0656,134244.0
2020-04-30 14:00:00,37.76,37.82,37.7,37.72,124135.0,35.0656,35.1213,35.0098,35.0284,124135.0
2020-04-30 14:10:00,37.72,37.84,37.71,37.75,187440.0,35.0284,35.1399,35.0191,35.0563,187440.0
2020-04-30 14:20:00,37.75,37.85,37.75,37.82,87553.0,35.0563,35.1491,35.0563,35.1213,87553.0
2020-04-30 14:30:00,37.82,37.93,37.77,37.86,92870.0,35.1213,35.2234,35.0749,35.1584,92870.0
2020-04-30 14:40:00,37.85,37.9,37.81,37.89,101397.0,35.1491,35.1956,35.112,35.1863,101397.0
2020-04-30 14:50:00,37.9,37.93,37.79,37.87,91738.0,35.1956,35.2234,35.0934,35.1677,91738.0
2020-04-30 15:00:00,37.87,37.98,37.82,37.95,90250.0,35.1677,35.2699,35.1213,35.242,90250.0
2020-04-30 15:10:00,37.95,38.01,37.9,37.94,121881.0,35.242,35.2977,35.1956,35.2327,121881.0
2020-04-30 15:20:00,37.93,37.96,37.84,37.86,74084.0,35.2234,35.2513,35.1399,35.1584,74084.0
2020-04-30 15:30:00,37.86,37.9,37.78,37.79,695005.0,35.1584,35.1956,35.0841,35.0934,695005.0
2020-04-30 15:40:00,37.78,37.8,37.64,37.73,171466.0,35.0841,35.1027,34.9541,35.0377,171466.0
2020-04-30 15:50:00,37.73,37.92,37.7,37.72,519621.0,35.0377,35.2142,35.0098,35.0284,519621.0
2020-05-01 09:30:00,36.7,36.95,36.53,36.71,367734.0,34.0812,34.3134,33.9233,34.0905,367734.0
2020-05-01 09:40:00,36.71,36.86,36.62,36.71,224941.0,34.0905,34.2298,34.0069,34.0905,224941.0
2020-05-01 09:50:00,36.71,36.75,36.49,36.7,206268.0,34.0905,34.1276,33.8862,34.0812,206268.0
2020-05-01 10:00:00,36.73,36.79,36.6,36.67,156431.0,34.1091,34.1648,33.9883,34.0533,156431.0
2020-05-01 10:10:00,36.66,36.82,36.58,36.74,175819.0,34.0441,34.1926,33.9698,34.1184,175819.0
2020-05-01 10:20:00,36.74,36.89,36.67,36.89,102239.0,34.1184,34.2576,34.0533,34.2576,102239.0
2020-05-01 10:30:00,36.89,36.93,36.73,36.78,73021.0,34.2576,34.2948,34.1091,34.1555,73021.0
2020-05-01 10:40:00,36.77,36.91,36.76,36.9,64915.0,34.1462,34.2762,34.1369,34.2669,64915.0
2020-05-01 10:50:00,36.91,36.95,36.82,36.84,113264.0,34.2762,34.3134,34.1926,34.2112,113264.0
2020-05-01 11:00:00,36.83,36.88,36.82,36.84,74970.0,34.2019,34.2484,34.1926,34.2112,74970.0
2020-05-01 11:10:00,36.85,36.85,36.58,36.59,81825.0,34.2205,34.2205,33.9698,33.9791,81825.0
2020-05-01 11:20:00,36.58,36.69,36.51,36.59,121000.0,33.9698,34.0719,33.9048,33.9791,121000.0
2020-05-01 11:30:00,36.59,36.63,36.54,36.57,93358.0,33.9791,34.0162,33.9326,33.9605,93358.0
2020-05-01 11:40:00,36.57,36.58,36.47,36.51,127627.0,33.9605,33.9698,33.8676,33.9048,127627.0
2020-05-01 11:50:00,36.51,36.53,36.46,36.49,135243.0,33.9048,33.9233,33.8583,33.8862,135243.0
2020-05-01 12:00:00,36.5,36.54,36.46,36.51,67126.0,33.8955,33.9326,33.8583,33.9048,67126.0
2020-05-01 12:10:00,36.51,36.63,36.51,36.55,82592.0,33.9048,34.0162,33.9048,33.9419,82592.0
2020-05-01 12:20:00,36.54,36.62,36.5,36.5,149082.0,33.9326,34.0069,33.8955,33.8955,149082.0
2020-05-01 12:30:00,36.5,36.59,36.49,36.51,93940.0,33.8955,33.9791,33.8862,33.9048,93940.0
2020-05-01 12:40:00,36.51,36.52,36.42,36.5,167983.0,33.9048,33.9141,33.8212,33.8955,167983.0
2020-05-01 12:50:00,36.5,36.57,36.49,36.49,97563.0,33.8955,33.9605,33.8862,33.8862,97563.0
2020-05-01 13:00:00,36.5,36.55,36.4,36.4,131884.0,33.8955,33.9419,33.8026,33.8026,131884.0
2020-05-01 13:10:00,36.41,36.52,36.38,36.39,202856.0,33.8119,33.9141,33.784,33.7933,202856.0
2020-05-01 13:20:00,36.38,36.43,36.32,36.41,117859.0,33.784,33.8305,33.7283,33.8119,117859.0
2020-05-01 13:30:00,36.41,36.49,36.39,36.39,126373.0,33.8119,33.8862,33.7933,33.7933,126373.0
2020-05-01 13:40:00,36.39,36.45,36.34,36.44,99507.0,33.7933,33.849,33.7469,33.8398,99507.0
2020-05-01 13:50:00,36.44,36.5,36.4,36.5,162797.0,33.8398,33.8955,33.8026,33.8955,162797.0
2020-05-01 14:00:00,36.5,36.52,36.45,36.49,94849.0,33.8955,33.9141,33.849,33.8862,94849.0
2020-05-01 14:10:00,36.48,36.52,36.46,36.48,93440.0,33.8769,33.9141,33.8583,33.8769,93440.0
2020-05-01 14:20:00,36.48,36.55,36.47,36.52,71487.0,33.8769,33.9419,33.8676,33.9141,71487.0
2020-05-01 14:30:00,36.52,36.56,36.49,36.55,59609.0,33.9141,33.9512,33.8862,33.9419,59609.0
2020-05-01 14:40:00,36.54,36.56,36.49,36.52,91905.0,33.9326,33.9512,33.8862,33.9141,91905.0
2020-05-01 14:50:00,36.51,36.53,36.4,36.52,324295.0,33.9048,33.9233,33.8026,33.9141,324295.0
2020-05-01 15:00:00,36.52,36.63,36.48,36.63,208901.0,33.9141,34.0162,33.8769,34.0162,208901.0
2020-05-01 15:10:00,36.62,36.79,36.59,36.76,225510.0,34.0069,34.1648,33.9791,34.1369,225510.0
2020-05-01 15:20:00,36.76,36.78,36.52,36.52,292931.0,34.1369,34.1555,33.9141,33.9141,292931.0
2020-05-01 15:30:00,36.52,36.57,36.4,36.49,258608.0,33.9141,33.9605,33.8026,33.8862,258608.0
2020-05-01 15:40:00,36.49,36.62,36.47,36.55,373189.0,33.8862,34.0069,33.8676,33.9419,373189.0
2020-05-01 15:50:00,36.54,36.54,36.28,36.45,485914.0,33.9326,33.9326,33.6912,33.849,485914.0
2020-05-04 09:30:00,36.07,36.25,35.47,35.54,227016.0,33.4962,33.6633,32.939,33.004,227016.0
2020-05-04 09:40:00,35.52,35.53,35.32,35.48,119521.0,32.9854,32.9947,32.7997,32.9483,119521.0
2020-05-04 09:50:00,35.47,35.8,35.44,35.69,182094.0,32.939,33.2454,32.9111,33.1433,182094.0
2020-05-04 10:00:00,35.68,36.01,35.53,35.93,190666.0,33.134,33.4404,32.9947,33.3662,190666.0
2020-05-04 10:10:00,35.93,36.03,35.9,36.01,221771.0,33.3662,33.459,33.3383,33.4404,221771.0
2020-05-04 10:20:00,36.01,36.01,35.78,35.8,128447.0,33.4404,33.4404,33.2269,33.2454,128447.0
2020-05-04 10:30:00,35.8,35.81,35.52,35.61,101472.0,33.2454,33.2547,32.9854,33.069,101472.0
2020-05-04 10:40:00,35.62,35.67,35.47,35.62,135393.0,33.0783,33.1247,32.939,33.0783,135393.0
2020-05-04 10:50:00,35.62,35.69,35.53,35.54,124445.0,33.0783,33.1433,32.9947,33.004,124445.0
2020-05-04 11:00:00,35.55,35.64,35.51,35.57,100402.0,33.0133,33.0968,32.9761,33.0318,100402.0
2020-05-04 11:10:00,35.57,35.63,35.5,35.58,101179.0,33.0318,33.0876,32.9668,33.0411,101179.0
2020-05-04 11:20:00,35.58,35.62,35.45,35.45,143506.0,33.0411,33.0783,32.9204,32.9204,143506.0
2020-05-04 11:30:00,35.46,35.59,35.45,35.52,85061.0,32.9297,33.0504,32.9204,32.9854,85061.0
2020-05-04 11:40:00,35.53,35.65,35.51,35.65,76032.0,32.9947,33.1061,32.9761,33.1061,76032.0
2020-05-04 11:50:00,35.65,35.65,35.48,35.49,69266.0,33.1061,33.1061,32.9483,32.9575,69266.0
2020-05-04 12:00:00,35.5,35.54,35.46,35.51,57049.0,32.9668,33.004,32.9297,32.9761,57049.0
2020-05-04 12:10:00,35.51,35.53,35.41,35.49,87923.0,32.9761,32.9947,32.8833,32.9575,87923.0
2020-05-04 12:20:00,35.48,35.58,35.43,35.56,73383.0,32.9483,33.0411,32.9018,33.0226,73383.0
2020-05-04 12:30:00,35.57,35.71,35.57,35.7,106857.0,33.0318,33.1618,33.0318,33.1526,106857.0
2020-05-04 12:40:00,35.7,35.74,35.5,35.5,105629.0,33.1526,33.1897,32.9668,32.9668,105629.0
2020-05-04 12:50:00,35.51,35.54,35.45,35.46,57175.0,32.9761,33.004,32.9204,32.9297,57175.0
2020-05-04 13:00:00,35.45,35.47,35.4,35.42,49726.0,32.9204,32.939,32.874,32.8925,49726.0
2020-05-04 13:10:00,35.41,35.42,35.28,35.34,94106.0,32.8833,32.8925,32.7625,32.8183,94106.0
2020-05-04 13:20:00,35.34,35.4,35.33,35.37,61477.0,32.8183,32.874,32.809,32.8461,61477.0
2020-05-04 13:30:00,35.37,35.4,35.24,35.26,83180.0,32.8461,32.874,32.7254,32.744,83180.0
2020-05-04 13:40:00,35.27,35.4,35.21,35.38,142475.0,32.7532,32.874,32.6975,32.8554,142475.0
2020-05-04 13:50:00,35.38,35.38,35.21,35.21,104618.0,32.8554,32.8554,32.6975,32.6975,104618.0
2020-05-04 14:00:00,35.2,35.31,35.19,35.23,144562.0,32.6882,32.7904,32.679,32.7161,144562.0
2020-05-04 14:10:00,35.23,35.37,35.23,35.37,97507.0,32.7161,32.8461,32.7161,32.8461,97507.0
2020-05-04 14:20:00,35.36,35.39,35.23,35.26,102698.0,32.8368,32.8647,32.7161,32.744,102698.0
2020-05-04 14:30:00,35.26,35.32,35.21,35.24,96825.0,32.744,32.7997,32.6975,32.7254,96825.0
2020-05-04 14:40:00,35.23,35.41,35.2,35.41,77995.0,32.7161,32.8833,32.6882,32.8833,77995.0
2020-05-04 14:50:00,35.41,35.53,35.41,35.51,129929.0,32.8833,32.9947,32.8833,32.9761,129929.0
2020-05-04 15:00:00,35.5,35.51,35.38,35.42,108348.0,32.9668,32.9761,32.8554,32.8925,108348.0
2020-05-04 15:10:00,35.41,35.5,35.38,35.48,103250.0,32.8833,32.9668,32.8554,32.9483,103250.0
2020-05-04 15:20:00,35.48,35.56,35.46,35.51,103888.0,32.9483,33.0226,32.9297,32.9761,103888.0
2020-05-04 15:30:00,35.51,35.71,35.48,35.65,138708.0,32.9761,33.1618,32.9483,33.1061,138708.0
2020-05-04 15:40:00,35.65,35.72,35.54,35.61,354419.0,33.1061,33.1711,33.004,33.069,354419.0
2020-05-04 15:50:00,35.6,35.65,35.39,35.62,757848.0,33.0597,33.1061,32.8647,33.0783,757848.0
2020-05-05 09:30:00,36.25,36.25,35.98,36.02,248068.0,33.6633,33.6633,33.4126,33.4497,248068.0
2020-05-05 09:40:00,36.03,36.07,35.9,36.02,166543.0,33.459,33.4962,33.3383,33.4497,166543.0
2020-05-05 09:50:00,36.02,36.16,35.92,36.09,147230.0,33.4497,33.5797,33.3569,33.5147,147230.0
2020-05-05 10:00:00,36.09,36.16,35.97,36.0,165416.0,33.5147,33.5797,33.4033,33.4312,165416.0
2020-05-05 10:10:00,36.01,36.03,35.87,35.97,100037.0,33.4404,33.459,33.3104,33.4033,100037.0
2020-05-05 10:20:00,35.97,36.01,35.71,35.77,116663.0,33.4033,33.4404,33.1618,33.2176,116663.0
2020-05-05 10:30:00,35.77,35.92,35.76,35.9,85478.0,33.2176,33.3569,33.2083,33.3383,85478.0
2020-05-05 10:40:00,35.91,35.94,35.63,35.64,90788.0,33.3476,33.3754,33.0876,33.0968,90788.0
2020-05-05 10:50:00,35.64,35.74,35.61,35.66,100803.0,33.0968,33.1897,33.069,33.1154,100803.0
2020-05-05 11:00:00,35.67,35.8,35.61,35.8,90444.0,33.1247,33.2454,33.069,33.2454,90444.0
2020-05-05 11:10:00,35.79,35.84,35.68,35.76,108127.0,33.2361,33.2826,33.134,33.2083,108127.0
2020-05-05 11:20:00,35.76,35.88,35.73,35.8,117117.0,33.2083,33.3197,33.1804,33.2454,117117.0
2020-05-05 11:30:00,35.8,35.88,35.79,35.84,78736.0,33.2454,33.3197,33.2361,33.2826,78736.0
2020-05-05 11:40:00,35.84,35.86,35.75,35.76,131229.0,33.2826,33.3011,33.199,33.2083,131229.0
2020-05-05 11:50:00,35.77,35.77,35.71,35.75,110035.0,33.2176,33.2176,33.1618,33.199,110035.0
2020-05-05 12:00:00,35.75,35.75,35.54,35.6,238442.0,33.199,33.199,33.004,33.0597,238442.0
2020-05-05 12:10:00,35.6,35.67,35.53,35.55,112750.0,33.0597,33.1247,32.9947,33.0133,112750.0
2020-05-05 12:20:00,35.55,35.6,35.51,35.58,111939.0,33.0133,33.0597,32.9761,33.0411,111939.0
2020-05-05 12:30:00,35.58,35.69,35.51,35.52,169786.0,33.0411,33.1433,32.9761,32.9854,169786.0
2020-05-05 12:40:00,35.51,35.54,35.44,35.5,118385.0,32.9761,33.004,32.9111,32.9668,118385.0
2020-05-05 12:50:00,35.5,35.53,35.46,35.47,46677.0,32.9668,32.9947,32.9297,32.939,46677.0
2020-05-05 13:00:00,35.46,35.46,35.26,35.29,117247.0,32.9297,32.9297,32.744,32.7718,117247.0
2020-05-05 13:10:00,35.29,35.34,35.24,35.32,61491.0,32.7718,32.8183,32.7254,32.7997,61491.0
2020-05-05 13:20:00,35.31,35.33,35.22,35.28,118809.0,32.7904,32.809,32.7068,32.7625,118809.0
2020-05-05 13:30:00,35.29,35.33,35.22,35.25,84456.0,32.7718,32.809,32.7068,32.7347,84456.0
2020-05-05 13:40:00,35.24,35.24,35.12,35.14,115158.0,32.7254,32.7254,32.614,32.6325,115158.0
2020-05-05 13:50:00,35.15,35.24,35.12,35.21,63870.0,32.6418,32.7254,32.614,32.6975,63870.0
2020-05-05 14:00:00,35.21,35.23,35.1,35.12,129387.0,32.6975,32.7161,32.5954,32.614,129387.0
2020-05-05 14:10:00,35.12,35.29,35.12,35.23,85396.0,32.614,32.7718,32.614,32.7161,85396.0
2020-05-05 14:20:00,35.25,35.25,35.15,35.22,100801.0,32.7347,32.7347,32.6418,32.7068,100801.0
2020-05-05 14:30:00,35.21,35.31,35.14,35.2,227578.0,32.6975,32.7904,32.6325,32.6882,227578.0
2020-05-05 14:40:00,35.2,35.32,35.19,35.32,122020.0,32.6882,32.7997,32.679,32.7997,122020.0
2020-05-05 14:50:00,35.32,35.38,35.31,35.34,81377.0,32.7997,32.8554,32.7904,32.8183,81377.0
2020-05-05 15:00:00,35.34,35.34,35.15,35.2,110055.0,32.8183,32.8183,32.6418,32.6882,110055.0
2020-05-05 15:10:00,35.2,35.21,34.97,34.99,209367.0,32.6882,32.6975,32.4747,32.4932,209367.0
2020-05-05 15:20:00,34.99,35.09,34.93,35.01,153340.0,32.4932,32.5861,32.4375,32.5118,153340.0
2020-05-05 15:30:00,35.01,35.03,34.86,34.91,182180.0,32.5118,32.5304,32.3725,32.4189,182180.0
2020-05-05 15:40:00,34.92,35.02,34.89,34.97,296931.0,32.4282,32.5211,32.4004,32.4747,296931.0
2020-05-05 15:50:00,34.97,35.13,34.9,34.9,498684.0,32.4747,32.6232,32.4096,32.4096,498684.0
2020-05-06 09:30:00,35.33,35.48,35.12,35.32,232371.0,32.809,32.9483,32.614,32.7997,232371.0
2020-05-06 09:40:00,35.32,35.38,35.1,35.32,199092.0,32.7997,32.8554,32.5954,32.7997,199092.0
2020-05-06 09:50:00,35.33,35.34,34.96,35.04,104642.0,32.809,32.8183,32.4654,32.5397,104642.0
2020-05-06 10:00:00,35.03,35.12,34.64,34.65,120291.0,32.5304,32.614,32.1682,32.1775,120291.0
2020-05-06 10:10:00,34.65,34.82,34.56,34.82,111351.0,32.1775,32.3354,32.0939,32.3354,111351.0
2020-05-06 10:20:00,34.82,35.12,34.79,34.99,188053.0,32.3354,32.614,32.3075,32.4932,188053.0
2020-05-06 10:30:00,34.98,35.06,34.91,34.94,85635.0,32.4839,32.5582,32.4189,32.4468,85635.0
2020-05-06 10:40:00,34.94,35.13,34.93,35.02,117643.0,32.4468,32.6232,32.4375,32.5211,117643.0
2020-05-06 10:50:00,35.02,35.03,34.88,34.93,91956.0,32.5211,32.5304,32.3911,32.4375,91956.0
2020-05-06 11:00:00,34.94,35.0,34.87,34.89,83998.0,32.4468,32.5025,32.3818,32.4004,83998.0
2020-05-06 11:10:00,34.9,34.93,34.78,34.8,76018.0,32.4096,32.4375,32.2982,32.3168,76018.0
2020-05-06 11:20:00,34.8,34.83,34.62,34.83,144656.0,32.3168,32.3446,32.1496,32.3446,144656.0
2020-05-06 11:30:00,34.83,34.85,34.76,34.76,110177.0,32.3446,32.3632,32.2796,32.2796,110177.0
2020-05-06 11:40:00,34.75,34.77,34.61,34.69,102284.0,32.2704,32.2889,32.1403,32.2146,102284.0
2020-05-06 11:50:00,34.68,34.74,34.64,34.74,79241.0,32.2053,32.2611,32.1682,32.2611,79241.0
2020-05-06 12:00:00,34.73,34.86,34.7,34.77,62388.0,32.2518,32.3725,32.2239,32.2889,62388.0
2020-05-06 12:10:00,34.78,34.89,34.75,34.86,64445.0,32.2982,32.4004,32.2704,32.3725,64445.0
2020-05-06 12:20:00,34.86,34.96,34.81,34.89,67349.0,32.3725,32.4654,32.3261,32.4004,67349.0
2020-05-06 12:30:00,34.9,34.99,34.87,34.97,62228.0,32.4096,32.4932,32.3818,32.4747,62228.0
2020-05-06 12:40:00,34.97,35.01,34.89,34.96,55937.0,32.4747,32.5118,32.4004,32.4654,55937.0
2020-05-06 12:50:00,34.97,35.03,34.95,34.97,55845.0,32.4747,32.5304,32.4561,32.4747,55845.0
2020-05-06 13:00:00,34.97,34.98,34.89,34.93,70838.0,32.4747,32.4839,32.4004,32.4375,70838.0
2020-05-06 13:10:00,34.93,34.98,34.9,34.98,47819.0,32.4375,32.4839,32.4096,32.4839,47819.0
2020-05-06 13:20:00,34.98,35.01,34.83,34.94,83544.0,32.4839,32.5118,32.3446,32.4468,83544.0
2020-05-06 13:30:00,34.94,35.02,34.91,35.01,128075.0,32.4468,32.5211,32.4189,32.5118,128075.0
2020-05-06 13:40:00,35.02,35.08,34.96,34.96,58518.0,32.5211,32.5768,32.4654,32.4654,58518.0
2020-05-06 13:50:00,34.96,34.98,34.91,34.96,56981.0,32.4654,32.4839,32.4189,32.4654,56981.0
2020-05-06 14:00:00,34.96,34.96,34.85,34.9,68198.0,32.4654,32.4654,32.3632,32.4096,68198.0
2020-05-06 14:10:00,34.9,34.91,34.74,34.8,103306.0,32.4096,32.4189,32.2611,32.3168,103306.0
2020-05-06 14:20:00,34.8,34.87,34.78,34.79,57204.0,32.3168,32.3818,32.2982,32.3075,57204.0
2020-05-06 14:30:00,34.78,34.84,34.73,34.8,76697.0,32.2982,32.3539,32.2518,32.3168,76697.0
2020-05-06 14:40:00,34.8,35.0,34.8,34.98,90476.0,32.3168,32.5025,32.3168,32.4839,90476.0
2020-05-06 14:50:00,34.98,35.02,34.93,34.93,111442.0,32.4839,32.5211,32.4375,32.4375,111442.0
2020-05-06 15:00:00,34.94,34.95,34.86,34.9,105445.0,32.4468,32.4561,32.3725,32.4096,105445.0
2020-05-06 15:10:00,34.9,34.92,34.85,34.87,254772.0,32.4096,32.4282,32.3632,32.3818,254772.0
2020-05-06 15:20:00,34.87,34.96,34.79,34.83,124692.0,32.3818,32.4654,32.3075,32.3446,124692.0
2020-05-06 15:30:00,34.82,34.82,34.65,34.68,140527.0,32.3354,32.3354,32.1775,32.2053,140527.0
2020-05-06 15:40:00,34.69,34.7,34.57,34.57,234917.0,32.2146,32.2239,32.1032,32.1032,234917.0
2020-05-06 15:50:00,34.56,34.7,34.54,34.56,441350.0,32.0939,32.2239,32.0753,32.0939,441350.0
2020-05-07 09:30:00,34.7,35.19,34.61,35.15,411856.0,32.3888,32.8462,32.3048,32.8089,411856.0
2020-05-07 09:40:00,35.15,35.45,35.14,35.38,171118.0,32.8089,33.0889,32.7995,33.0236,171118.0
2020-05-07 09:50:00,35.38,35.56,35.34,35.53,135218.0,33.0236,33.1916,32.9862,33.1636,135218.0
2020-05-07 10:00:00,35.52,35.58,35.36,35.49,282213.0,33.1542,33.2102,33.0049,33.1262,282213.0
2020-05-07 10:10:00,35.5,35.53,35.42,35.52,104977.0,33.1356,33.1636,33.0609,33.1542,104977.0
2020-05-07 10:20:00,35.53,35.73,35.48,35.72,217536.0,33.1636,33.3502,33.1169,33.3409,217536.0
2020-05-07 10:30:00,35.72,35.81,35.71,35.78,106862.0,33.3409,33.4249,33.3316,33.3969,106862.0
2020-05-07 10:40:00,35.78,35.96,35.78,35.95,137783.0,33.3969,33.5649,33.3969,33.5556,137783.0
2020-05-07 10:50:00,35.94,36.02,35.77,35.78,214033.0,33.5463,33.6209,33.3876,33.3969,214033.0
2020-05-07 11:00:00,35.78,35.87,35.7,35.73,175466.0,33.3969,33.4809,33.3222,33.3502,175466.0
2020-05-07 11:10:00,35.74,35.98,35.73,35.91,167099.0,33.3596,33.5836,33.3502,33.5183,167099.0
2020-05-07 11:20:00,35.91,35.92,35.79,35.84,135864.0,33.5183,33.5276,33.4062,33.4529,135864.0
2020-05-07 11:30:00,35.85,36.03,35.81,35.92,154618.0,33.4622,33.6303,33.4249,33.5276,154618.0
2020-05-07 11:40:00,35.92,36.21,35.92,36.15,230451.0,33.5276,33.7983,33.5276,33.7423,230451.0
2020-05-07 11:50:00,36.16,36.23,36.1,36.22,121345.0,33.7516,33.8169,33.6956,33.8076,121345.0
2020-05-07 12:00:00,36.22,36.27,36.1,36.13,63597.0,33.8076,33.8543,33.6956,33.7236,63597.0
2020-05-07 12:10:00,36.13,36.15,36.1,36.12,99133.0,33.7236,33.7423,33.6956,33.7143,99133.0
2020-05-07 12:20:00,36.13,36.15,35.99,36.01,60880.0,33.7236,33.7423,33.5929,33.6116,60880.0
2020-05-07 12:30:00,36.01,36.05,35.94,35.96,206754.0,33.6116,33.6489,33.5463,33.5649,206754.0
2020-05-07 12:40:00,35.96,35.96,35.68,35.7,204055.0,33.5649,33.5649,33.3036,33.3222,204055.0
2020-05-07 12:50:00,35.72,35.74,35.56,35.57,380717.0,33.3409,33.3596,33.1916,33.2009,380717.0
2020-05-07 13:00:00,35.57,35.57,35.3,35.37,367842.0,33.2009,33.2009,32.9489,33.0142,367842.0
2020-05-07 13:10:00,35.36,35.39,35.24,35.33,587200.0,33.0049,33.0329,32.8929,32.9769,587200.0
2020-05-07 13:20:00,35.34,35.34,35.14,35.25,307495.0,32.9862,32.9862,32.7995,32.9022,307495.0
2020-05-07 13:30:00,35.25,35.28,35.04,35.18,365728.0,32.9022,32.9302,32.7062,32.8369,365728.0
2020-05-07 13:40:00,35.18,35.24,35.14,35.16,185514.0,32.8369,32.8929,32.7995,32.8182,185514.0
2020-05-07 13:50:00,35.17,35.23,35.13,35.22,135764.0,32.8275,32.8835,32.7902,32.8742,135764.0
2020-05-07 14:00:00,35.21,35.33,35.15,35.23,203600.0,32.8649,32.9769,32.8089,32.8835,203600.0
2020-05-07 14:10:00,35.23,35.49,35.23,35.4,255969.0,32.8835,33.1262,32.8835,33.0422,255969.0
2020-05-07 14:20:00,35.41,35.41,35.24,35.29,148658.0,33.0516,33.0516,32.8929,32.9395,148658.0
2020-05-07 14:30:00,35.3,35.38,35.22,35.32,147236.0,32.9489,33.0236,32.8742,32.9675,147236.0
2020-05-07 14:40:00,35.33,35.33,35.2,35.21,145345.0,32.9769,32.9769,32.8555,32.8649,145345.0
2020-05-07 14:50:00,35.21,35.27,35.15,35.2,120241.0,32.8649,32.9209,32.8089,32.8555,120241.0
2020-05-07 15:00:00,35.2,35.21,35.04,35.13,144886.0,32.8555,32.8649,32.7062,32.7902,144886.0
2020-05-07 15:10:00,35.13,35.23,34.99,35.01,340675.0,32.7902,32.8835,32.6595,32.6782,340675.0
2020-05-07 15:20:00,35.01,35.18,34.99,35.12,224830.0,32.6782,32.8369,32.6595,32.7809,224830.0
2020-05-07 15:30:00,35.12,35.17,35.04,35.07,197669.0,32.7809,32.8275,32.7062,32.7342,197669.0
2020-05-07 15:40:00,35.06,35.23,35.02,35.1,280803.0,32.7249,32.8835,32.6875,32.7622,280803.0
2020-05-07 15:50:00,35.1,35.2,35.0,35.17,645832.0,32.7622,32.8555,32.6689,32.8275,645832.0
2020-05-08 09:30:00,35.88,36.03,35.82,35.83,280855.0,33.4902,33.6303,33.4342,33.4436,280855.0
2020-05-08 09:40:00,35.81,36.33,35.81,36.33,153066.0,33.4249,33.9103,33.4249,33.9103,153066.0
2020-05-08 09:50:00,36.32,36.35,36.22,36.27,215982.0,33.9009,33.9289,33.8076,33.8543,215982.0
2020-05-08 10:00:00,36.27,36.5,36.27,36.43,254736.0,33.8543,34.069,33.8543,34.0036,254736.0
2020-05-08 10:10:00,36.43,36.57,36.37,36.4,151700.0,34.0036,34.1343,33.9476,33.9756,151700.0
2020-05-08 10:20:00,36.4,36.44,36.25,36.26,123679.0,33.9756,34.013,33.8356,33.8449,123679.0
2020-05-08 10:30:00,36.25,36.44,36.18,36.44,149403.0,33.8356,34.013,33.7703,34.013,149403.0
2020-05-08 10:40:00,36.44,36.45,36.08,36.2,361835.0,34.013,34.0223,33.6769,33.7889,361835.0
2020-05-08 10:50:00,36.2,36.33,36.17,36.29,95405.0,33.7889,33.9103,33.7609,33.8729,95405.0
2020-05-08 11:00:00,36.29,36.37,36.2,36.28,178904.0,33.8729,33.9476,33.7889,33.8636,178904.0
2020-05-08 11:10:00,36.28,36.55,36.27,36.5,208632.0,33.8636,34.1156,33.8543,34.069,208632.0
2020-05-08 11:20:00,36.5,36.5,36.31,36.41,125072.0,34.069,34.069,33.8916,33.9849,125072.0
2020-05-08 11:30:00,36.4,36.45,36.32,36.4,89021.0,33.9756,34.0223,33.9009,33.9756,89021.0
2020-05-08 11:40:00,36.39,36.41,36.3,36.4,168526.0,33.9663,33.9849,33.8823,33.9756,168526.0
2020-05-08 11:50:00,36.4,36.44,36.36,36.41,64413.0,33.9756,34.013,33.9383,33.9849,64413.0
2020-05-08 12:00:00,36.42,36.45,36.23,36.24,73958.0,33.9943,34.0223,33.8169,33.8263,73958.0
2020-05-08 12:10:00,36.24,36.31,36.19,36.24,88044.0,33.8263,33.8916,33.7796,33.8263,88044.0
2020-05-08 12:20:00,36.23,36.23,36.13,36.17,71034.0,33.8169,33.8169,33.7236,33.7609,71034.0
2020-05-08 12:30:00,36.18,36.24,36.16,36.22,88590.0,33.7703,33.8263,33.7516,33.8076,88590.0
2020-05-08 12:40:00,36.22,36.25,36.19,36.21,79214.0,33.8076,33.8356,33.7796,33.7983,79214.0
2020-05-08 12:50:00,36.21,36.36,36.21,36.31,76328.0,33.7983,33.9383,33.7983,33.8916,76328.0
2020-05-08 13:00:00,36.32,36.39,36.31,36.33,58837.0,33.9009,33.9663,33.8916,33.9103,58837.0
2020-05-08 13:10:00,36.33,36.4,36.31,36.38,58508.0,33.9103,33.9756,33.8916,33.9569,58508.0
2020-05-08 13:20:00,36.38,36.5,36.38,36.49,75346.0,33.9569,34.069,33.9569,34.0596,75346.0
2020-05-08 13:30:00,36.49,36.53,36.47,36.51,90138.0,34.0596,34.097,34.041,34.0783,90138.0
2020-05-08 13:40:00,36.51,36.55,36.43,36.47,112370.0,34.0783,34.1156,34.0036,34.041,112370.0
2020-05-08 13:50:00,36.47,36.55,36.46,36.53,100942.0,34.041,34.1156,34.0316,34.097,100942.0
2020-05-08 14:00:00,36.53,36.57,36.43,36.45,140654.0,34.097,34.1343,34.0036,34.0223,140654.0
2020-05-08 14:10:00,36.45,36.46,36.39,36.46,121292.0,34.0223,34.0316,33.9663,34.0316,121292.0
2020-05-08 14:20:00,36.46,36.48,36.28,36.3,136334.0,34.0316,34.0503,33.8636,33.8823,136334.0
2020-05-08 14:30:00,36.31,36.31,36.16,36.19,66693.0,33.8916,33.8916,33.7516,33.7796,66693.0
2020-05-08 14:40:00,36.17,36.24,36.14,36.24,97130.0,33.7609,33.8263,33.7329,33.8263,97130.0
2020-05-08 14:50:00,36.23,36.33,36.2,36.31,91203.0,33.8169,33.9103,33.7889,33.8916,91203.0
2020-05-08 15:00:00,36.31,36.41,36.3,36.38,62979.0,33.8916,33.9849,33.8823,33.9569,62979.0
2020-05-08 15:10:00,36.38,36.4,36.34,36.39,83308.0,33.9569,33.9756,33.9196,33.9663,83308.0
2020-05-08 15:20:00,36.4,36.4,36.35,36.38,75318.0,33.9756,33.9756,33.9289,33.9569,75318.0
2020-05-08 15:30:00,36.37,36.42,36.31,36.41,206205.0,33.9476,33.9943,33.8916,33.9849,206205.0
2020-05-08 15:40:00,36.41,36.55,36.37,36.51,592510.0,33.9849,34.1156,33.9476,34.0783,592510.0
2020-05-08 15:50:00,36.51,36.66,36.47,36.51,875525.0,34.0783,34.2183,34.041,34.0783,875525.0
2020-05-11 09:30:00,35.93,36.06,35.85,36.01,206253.0,33.5369,33.6583,33.4622,33.6116,206253.0
2020-05-11 09:40:00,36.02,36.21,35.97,36.03,118670.0,33.6209,33.7983,33.5743,33.6303,118670.0
2020-05-11 09:50:00,36.03,36.07,35.79,35.89,105389.0,33.6303,33.6676,33.4062,33.4996,105389.0
2020-05-11 10:00:00,35.89,36.15,35.88,36.08,197578.0,33.4996,33.7423,33.4902,33.6769,197578.0
2020-05-11 10:10:00,36.07,36.16,35.97,36.09,102103.0,33.6676,33.7516,33.5743,33.6863,102103.0
2020-05-11 10:20:00,36.09,36.25,36.08,36.21,95311.0,33.6863,33.8356,33.6769,33.7983,95311.0
2020-05-11 10:30:00,36.21,36.32,36.12,36.16,112329.0,33.7983,33.9009,33.7143,33.7516,112329.0
2020-05-11 10:40:00,36.18,36.18,36.07,36.15,66232.0,33.7703,33.7703,33.6676,33.7423,66232.0
2020-05-11 10:50:00,36.16,36.21,36.09,36.19,73993.0,33.7516,33.7983,33.6863,33.7796,73993.0
2020-05-11 11:00:00,36.19,36.35,36.16,36.33,129693.0,33.7796,33.9289,33.7516,33.9103,129693.0
2020-05-11 11:10:00,36.32,36.36,36.21,36.3,351940.0,33.9009,33.9383,33.7983,33.8823,351940.0
2020-05-11 11:20:00,36.3,36.3,36.09,36.21,91776.0,33.8823,33.8823,33.6863,33.7983,91776.0
2020-05-11 11:30:00,36.21,36.24,36.13,36.16,155207.0,33.7983,33.8263,33.7236,33.7516,155207.0
2020-05-11 11:40:00,36.16,36.21,36.04,36.09,302897.0,33.7516,33.7983,33.6396,33.6863,302897.0
2020-05-11 11:50:00,36.09,36.26,36.08,36.21,271645.0,33.6863,33.8449,33.6769,33.7983,271645.0
2020-05-11 12:00:00,36.21,36.24,35.99,36.04,146401.0,33.7983,33.8263,33.5929,33.6396,146401.0
2020-05-11 12:10:00,36.03,36.15,36.02,36.05,117227.0,33.6303,33.7423,33.6209,33.6489,117227.0
2020-05-11 12:20:00,36.05,36.31,36.05,36.28,194104.0,33.6489,33.8916,33.6489,33.8636,194104.0
2020-05-11 12:30:00,36.29,36.3,36.21,36.27,213540.0,33.8729,33.8823,33.7983,33.8543,213540.0
2020-05-11 12:40:00,36.27,36.28,36.11,36.14,128306.0,33.8543,33.8636,33.7049,33.7329,128306.0
2020-05-11 12:50:00,36.13,36.2,36.12,36.19,57038.0,33.7236,33.7889,33.7143,33.7796,57038.0
2020-05-11 13:00:00,36.18,36.22,36.12,36.2,64893.0,33.7703,33.8076,33.7143,33.7889,64893.0
2020-05-11 13:10:00,36.2,36.2,36.11,36.16,114523.0,33.7889,33.7889,33.7049,33.7516,114523.0
2020-05-11 13:20:00,36.17,36.18,36.06,36.1,113639.0,33.7609,33.7703,33.6583,33.6956,113639.0
2020-05-11 13:30:00,36.1,36.2,36.06,36.15,206873.0,33.6956,33.7889,33.6583,33.7423,206873.0
2020-05-11 13:40:00,36.15,36.16,36.06,36.15,90964.0,33.7423,33.7516,33.6583,33.7423,90964.0
2020-05-11 13:50:00,36.15,36.17,35.99,36.01,112049.0,33.7423,33.7609,33.5929,33.6116,112049.0
2020-05-11 14:00:00,36.02,36.03,35.95,35.99,80491.0,33.6209,33.6303,33.5556,33.5929,80491.0
2020-05-11 14:10:00,36.0,36.01,35.92,36.0,124928.0,33.6023,33.6116,33.5276,33.6023,124928.0
2020-05-11 14:20:00,36.0,36.04,35.92,36.0,140919.0,33.6023,33.6396,33.5276,33.6023,140919.0
2020-05-11 14:30:00,35.99,36.18,35.98,36.12,114406.0,33.5929,33.7703,33.5836,33.7143,114406.0
2020-05-11 14:40:00,36.12,36.15,36.08,36.11,77737.0,33.7143,33.7423,33.6769,33.7049,77737.0
2020-05-11 14:50:00,36.1,36.15,36.03,36.04,127257.0,33.6956,33.7423,33.6303,33.6396,127257.0
2020-05-11 15:00:00,36.04,36.09,35.99,35.99,217975.0,33.6396,33.6863,33.5929,33.5929,217975.0
2020-05-11 15:10:00,35.99,36.02,35.95,35.98,147223.0,33.5929,33.6209,33.5556,33.5836,147223.0
2020-05-11 15:20:00,35.97,36.01,35.93,35.98,128235.0,33.5743,33.6116,33.5369,33.5836,128235.0
2020-05-11 15:30:00,35.98,35.99,35.89,35.95,289551.0,33.5836,33.5929,33.4996,33.5556,289551.0
2020-05-11 15:40:00,35.95,36.03,35.9,35.93,303140.0,33.5556,33.6303,33.5089,33.5369,303140.0
2020-05-11 15:50:00,35.93,35.95,35.82,35.85,976974.0,33.5369,33.5556,33.4342,33.4622,976974.0
2020-05-12 09:30:00,36.01,36.01,35.6,35.69,253439.0,33.6116,33.6116,33.2289,33.3129,253439.0
2020-05-12 09:40:00,35.69,35.7,35.1,35.16,251810.0,33.3129,33.3222,32.7622,32.8182,251810.0
2020-05-12 09:50:00,35.18,35.19,34.93,34.99,244092.0,32.8369,32.8462,32.6035,32.6595,244092.0
2020-05-12 10:00:00,35.0,35.04,34.87,34.99,175520.0,32.6689,32.7062,32.5475,32.6595,175520.0
2020-05-12 10:10:00,35.0,35.05,34.88,34.94,153480.0,32.6689,32.7155,32.5569,32.6129,153480.0
2020-05-12 10:20:00,34.93,34.99,34.58,34.62,230689.0,32.6035,32.6595,32.2768,32.3142,230689.0
2020-05-12 10:30:00,34.62,34.67,34.4,34.45,364499.0,32.3142,32.3608,32.1088,32.1555,364499.0
2020-05-12 10:40:00,34.45,34.47,34.16,34.16,269455.0,32.1555,32.1742,31.8848,31.8848,269455.0
2020-05-12 10:50:00,34.16,34.41,34.15,34.26,371294.0,31.8848,32.1182,31.8755,31.9781,371294.0
2020-05-12 11:00:00,34.26,34.28,34.14,34.26,226220.0,31.9781,31.9968,31.8661,31.9781,226220.0
2020-05-12 11:10:00,34.26,34.35,34.24,34.28,184499.0,31.9781,32.0622,31.9595,31.9968,184499.0
2020-05-12 11:20:00,34.29,34.53,34.28,34.5,167176.0,32.0061,32.2302,31.9968,32.2022,167176.0
2020-05-12 11:30:00,34.51,34.63,34.4,34.42,182976.0,32.2115,32.3235,32.1088,32.1275,182976.0
2020-05-12 11:40:00,34.41,34.49,34.38,34.48,104552.0,32.1182,32.1928,32.0902,32.1835,104552.0
2020-05-12 11:50:00,34.47,34.54,34.45,34.5,54790.0,32.1742,32.2395,32.1555,32.2022,54790.0
2020-05-12 12:00:00,34.5,34.52,34.4,34.43,97684.0,32.2022,32.2208,32.1088,32.1368,97684.0
2020-05-12 12:10:00,34.44,34.53,34.41,34.5,132826.0,32.1462,32.2302,32.1182,32.2022,132826.0
2020-05-12 12:20:00,34.5,34.51,34.44,34.48,110877.0,32.2022,32.2115,32.1462,32.1835,110877.0
2020-05-12 12:30:00,34.47,34.49,34.42,34.44,115214.0,32.1742,32.1928,32.1275,32.1462,115214.0
2020-05-12 12:40:00,34.45,34.45,34.37,34.39,114769.0,32.1555,32.1555,32.0808,32.0995,114769.0
2020-05-12 12:50:00,34.39,34.46,34.32,34.42,142544.0,32.0995,32.1648,32.0342,32.1275,142544.0
2020-05-12 13:00:00,34.42,34.43,34.3,34.36,373920.0,32.1275,32.1368,32.0155,32.0715,373920.0
2020-05-12 13:10:00,34.36,34.36,34.16,34.16,183442.0,32.0715,32.0715,31.8848,31.8848,183442.0
2020-05-12 13:20:00,34.16,34.2,34.1,34.11,179951.0,31.8848,31.9221,31.8288,31.8381,179951.0
2020-05-12 13:30:00,34.11,34.11,34.02,34.04,138376.0,31.8381,31.8381,31.7541,31.7728,138376.0
2020-05-12 13:40:00,34.03,34.04,33.97,34.03,147085.0,31.7635,31.7728,31.7075,31.7635,147085.0
2020-05-12 13:50:00,34.03,34.13,34.01,34.13,96897.0,31.7635,31.8568,31.7448,31.8568,96897.0
2020-05-12 14:00:00,34.13,34.18,34.1,34.11,102398.0,31.8568,31.9035,31.8288,31.8381,102398.0
2020-05-12 14:10:00,34.11,34.12,34.01,34.12,201609.0,31.8381,31.8475,31.7448,31.8475,201609.0
2020-05-12 14:20:00,34.12,34.28,34.11,34.28,142807.0,31.8475,31.9968,31.8381,31.9968,142807.0
2020-05-12 14:30:00,34.27,34.4,34.25,34.36,297841.0,31.9875,32.1088,31.9688,32.0715,297841.0
2020-05-12 14:40:00,34.36,34.38,34.2,34.23,57493.0,32.0715,32.0902,31.9221,31.9501,57493.0
2020-05-12 14:50:00,34.23,34.37,34.21,34.29,171636.0,31.9501,32.0808,31.9315,32.0061,171636.0
2020-05-12 15:00:00,34.29,34.42,34.26,34.42,156862.0,32.0061,32.1275,31.9781,32.1275,156862.0
2020-05-12 15:10:00,34.41,34.46,34.34,34.45,206096.0,32.1182,32.1648,32.0528,32.1555,206096.0
2020-05-12 15:20:00,34.45,34.5,34.38,34.44,344981.0,32.1555,32.2022,32.0902,32.1462,344981.0
2020-05-12 15:30:00,34.44,34.48,34.38,34.45,264463.0,32.1462,32.1835,32.0902,32.1555,264463.0
2020-05-12 15:40:00,34.45,34.45,34.22,34.28,458367.0,32.1555,32.1555,31.9408,31.9968,458367.0
2020-05-12 15:50:00,34.29,34.5,34.28,34.32,1330268.0,32.0061,32.2022,31.9968,32.0342,1330268.0
2020-05-13 09:30:00,34.04,34.15,33.44,33.58,329158.0,31.7728,31.8755,31.2128,31.3434,329158.0
2020-05-13 09:40:00,33.58,33.72,33.41,33.66,266367.0,31.3434,31.4741,31.1848,31.4181,266367.0
2020-05-13 09:50:00,33.64,33.66,33.18,33.28,417551.0,31.3994,31.4181,30.9701,31.0634,417551.0
2020-05-13 10:00:00,33.28,33.54,33.26,33.47,277375.0,31.0634,31.3061,31.0448,31.2408,277375.0
2020-05-13 10:10:00,33.47,33.52,33.24,33.24,169845.0,31.2408,31.2874,31.0261,31.0261,169845.0
2020-05-13 10:20:00,33.23,33.36,33.0,33.17,313400.0,31.0167,31.1381,30.8021,30.9607,313400.0
2020-05-13 10:30:00,33.18,33.37,33.11,33.21,239386.0,30.9701,31.1474,30.9047,30.9981,239386.0
2020-05-13 10:40:00,33.21,33.24,33.1,33.1,250340.0,30.9981,31.0261,30.8954,30.8954,250340.0
2020-05-13 10:50:00,33.09,33.2,33.0,33.06,296367.0,30.8861,30.9887,30.8021,30.8581,296367.0
2020-05-13 11:00:00,33.05,33.2,33.01,33.09,148568.0,30.8487,30.9887,30.8114,30.8861,148568.0
2020-05-13 11:10:00,33.09,33.22,33.06,33.09,135383.0,30.8861,31.0074,30.8581,30.8861,135383.0
2020-05-13 11:20:00,33.08,33.11,32.95,33.01,189330.0,30.8767,30.9047,30.7554,30.8114,189330.0
2020-05-13 11:30:00,33.01,33.09,32.9,32.9,110026.0,30.8114,30.8861,30.7087,30.7087,110026.0
2020-05-13 11:40:00,32.91,32.92,32.8,32.85,115433.0,30.7181,30.7274,30.6154,30.6621,115433.0
2020-05-13 11:50:00,32.85,32.86,32.64,32.8,178038.0,30.6621,30.6714,30.466,30.6154,178038.0
2020-05-13 12:00:00,32.81,32.91,32.76,32.83,105604.0,30.6247,30.7181,30.5781,30.6434,105604.0
2020-05-13 12:10:00,32.84,32.89,32.62,32.63,134722.0,30.6527,30.6994,30.4474,30.4567,134722.0
2020-05-13 12:20:00,32.64,32.93,32.64,32.93,85409.0,30.466,30.7367,30.466,30.7367,85409.0
2020-05-13 12:30:00,32.93,32.97,32.84,32.87,117893.0,30.7367,30.7741,30.6527,30.6807,117893.0
2020-05-13 12:40:00,32.87,32.89,32.72,32.87,108086.0,30.6807,30.6994,30.5407,30.6807,108086.0
2020-05-13 12:50:00,32.87,33.0,32.82,32.96,54952.0,30.6807,30.8021,30.6341,30.7647,54952.0
2020-05-13 13:00:00,32.97,33.23,32.95,33.17,242485.0,30.7741,31.0167,30.7554,30.9607,242485.0
2020-05-13 13:10:00,33.18,33.47,33.18,33.43,118348.0,30.9701,31.2408,30.9701,31.2034,118348.0
2020-05-13 13:20:00,33.41,33.42,33.07,33.13,239445.0,31.1848,31.1941,30.8674,30.9234,239445.0
2020-05-13 13:30:00,33.13,33.24,33.11,33.2,140726.0,30.9234,31.0261,30.9047,30.9887,140726.0
2020-05-13 13:40:00,33.21,33.26,33.16,33.22,98890.0,30.9981,31.0448,30.9514,31.0074,98890.0
2020-05-13 13:50:00,33.23,33.24,33.14,33.18,116536.0,31.0167,31.0261,30.9327,30.9701,116536.0
2020-05-13 14:00:00,33.17,33.3,33.08,33.2,188363.0,30.9607,31.0821,30.8767,30.9887,188363.0
2020-05-13 14:10:00,33.2,33.31,33.15,33.23,123764.0,30.9887,31.0914,30.9421,31.0167,123764.0
2020-05-13 14:20:00,33.22,33.28,33.16,33.18,78112.0,31.0074,31.0634,30.9514,30.9701,78112.0
2020-05-13 14:30:00,33.17,33.23,33.09,33.11,89644.0,30.9607,31.0167,30.8861,30.9047,89644.0
2020-05-13 14:40:00,33.11,33.17,33.06,33.15,143593.0,30.9047,30.9607,30.8581,30.9421,143593.0
2020-05-13 14:50:00,33.14,33.25,33.11,33.16,205937.0,30.9327,31.0354,30.9047,30.9514,205937.0
2020-05-13 15:00:00,33.16,33.34,33.16,33.18,243834.0,30.9514,31.1194,30.9514,30.9701,243834.0
2020-05-13 15:10:00,33.18,33.26,33.12,33.16,199692.0,30.9701,31.0448,30.9141,30.9514,199692.0
2020-05-13 15:20:00,33.16,33.17,32.94,33.02,196630.0,30.9514,30.9607,30.7461,30.8207,196630.0
2020-05-13 15:30:00,33.01,33.21,32.98,33.18,270914.0,30.8114,30.9981,30.7834,30.9701,270914.0
2020-05-13 15:40:00,33.18,33.29,33.12,33.18,391131.0,30.9701,31.0728,30.9141,30.9701,391131.0
2020-05-13 15:50:00,33.17,33.26,33.12,33.17,1055670.0,30.9607,31.0448,30.9141,30.9607,1055670.0
2020-05-14 09:30:00,32.23,32.51,32.07,32.07,506229.0,30.0834,30.3447,29.934,29.934,506229.0
2020-05-14 09:40:00,32.07,32.3,31.89,32.25,388211.0,29.934,30.1487,29.766,30.102,388211.0
2020-05-14 09:50:00,32.25,32.4,32.11,32.13,305304.0,30.102,30.242,29.9713,29.99,305304.0
2020-05-14 10:00:00,32.12,32.25,31.92,32.2,259599.0,29.9807,30.102,29.794,30.0554,259599.0
2020-05-14 10:10:00,32.2,32.34,32.14,32.26,369346.0,30.0554,30.186,29.9993,30.1114,369346.0
2020-05-14 10:20:00,32.26,32.38,32.23,32.31,290588.0,30.1114,30.2234,30.0834,30.158,290588.0
2020-05-14 10:30:00,32.32,32.96,32.31,32.94,272309.0,30.1674,30.7647,30.158,30.7461,272309.0
2020-05-14 10:40:00,32.94,33.05,32.68,33.0,467944.0,30.7461,30.8487,30.5034,30.8021,467944.0
2020-05-14 10:50:00,33.0,33.21,32.89,33.05,453172.0,30.8021,30.9981,30.6994,30.8487,453172.0
2020-05-14 11:00:00,33.05,33.28,33.04,33.11,248903.0,30.8487,31.0634,30.8394,30.9047,248903.0
2020-05-14 11:10:00,33.12,33.21,32.94,33.15,161001.0,30.9141,30.9981,30.7461,30.9421,161001.0
2020-05-14 11:20:00,33.14,33.21,32.82,32.85,199303.0,30.9327,30.9981,30.6341,30.6621,199303.0
2020-05-14 11:30:00,32.85,32.93,32.54,32.55,133469.0,30.6621,30.7367,30.3727,30.382,133469.0
2020-05-14 11:40:00,32.57,32.79,32.55,32.72,169204.0,30.4007,30.6061,30.382,30.5407,169204.0
2020-05-14 11:50:00,32.7,33.02,32.7,32.94,164684.0,30.522,30.8207,30.522,30.7461,164684.0
2020-05-14 12:00:00,32.94,33.02,32.86,32.94,105389.0,30.7461,30.8207,30.6714,30.7461,105389.0
2020-05-14 12:10:00,32.93,33.01,32.9,32.9,150452.0,30.7367,30.8114,30.7087,30.7087,150452.0
2020-05-14 12:20:00,32.89,33.01,32.89,32.92,157004.0,30.6994,30.8114,30.6994,30.7274,157004.0
2020-05-14 12:30:00,32.93,33.02,32.92,33.0,302160.0,30.7367,30.8207,30.7274,30.8021,302160.0
2020-05-14 12:40:00,33.0,33.08,32.95,33.0,127681.0,30.8021,30.8767,30.7554,30.8021,127681.0
2020-05-14 12:50:00,33.0,33.22,32.99,33.18,204821.0,30.8021,31.0074,30.7927,30.9701,204821.0
2020-05-14 13:00:00,33.19,33.21,33.07,33.12,86555.0,30.9794,30.9981,30.8674,30.9141,86555.0
2020-05-14 13:10:00,33.12,33.21,33.11,33.21,115343.0,30.9141,30.9981,30.9047,30.9981,115343.0
2020-05-14 13:20:00,33.21,33.45,33.2,33.45,146209.0,30.9981,31.2221,30.9887,31.2221,146209.0
2020-05-14 13:30:00,33.44,33.48,33.23,33.27,96272.0,31.2128,31.2501,31.0167,31.0541,96272.0
2020-05-14 13:40:00,33.26,33.31,33.2,33.24,76409.0,31.0448,31.0914,30.9887,31.0261,76409.0
2020-05-14 13:50:00,33.23,33.3,33.11,33.13,71889.0,31.0167,31.0821,30.9047,30.9234,71889.0
2020-05-14 14:00:00,33.12,33.12,33.0,33.1,61776.0,30.9141,30.9141,30.8021,30.8954,61776.0
2020-05-14 14:10:00,33.1,33.21,33.07,33.12,79262.0,30.8954,30.9981,30.8674,30.9141,79262.0
2020-05-14 14:20:00,33.13,33.21,33.12,33.2,77761.0,30.9234,30.9981,30.9141,30.9887,77761.0
2020-05-14 14:30:00,33.2,33.26,33.06,33.08,95584.0,30.9887,31.0448,30.8581,30.8767,95584.0
2020-05-14 14:40:00,33.08,33.13,33.0,33.04,91076.0,30.8767,30.9234,30.8021,30.8394,91076.0
2020-05-14 14:50:00,33.03,33.18,33.0,33.12,96393.0,30.8301,30.9701,30.8021,30.9141,96393.0
2020-05-14 15:00:00,33.11,33.36,33.08,33.34,171417.0,30.9047,31.1381,30.8767,31.1194,171417.0
2020-05-14 15:10:00,33.34,33.35,33.24,33.26,96552.0,31.1194,31.1288,31.0261,31.0448,96552.0
2020-05-14 15:20:00,33.27,33.42,33.24,33.31,219957.0,31.0541,31.1941,31.0261,31.0914,219957.0
2020-05-14 15:30:00,33.31,33.34,33.14,33.2,158894.0,31.0914,31.1194,30.9327,30.9887,158894.0
2020-05-14 15:40:00,33.2,33.4,33.16,33.4,232012.0,30.9887,31.1754,30.9514,31.1754,232012.0
2020-05-14 15:50:00,33.4,33.5,33.26,33.41,772762.0,31.1754,31.2688,31.0448,31.1848,772762.0
2020-05-15 09:30:00,32.87,33.15,32.68,32.96,281720.0,30.6807,30.9421,30.5034,30.7647,281720.0
2020-05-15 09:40:00,32.95,33.06,32.77,32.97,98846.0,30.7554,30.8581,30.5874,30.7741,98846.0
2020-05-15 09:50:00,32.97,33.15,32.88,32.89,80717.0,30.7741,30.9421,30.6901,30.6994,80717.0
2020-05-15 10:00:00,32.89,32.96,32.79,32.93,103028.0,30.6994,30.7647,30.6061,30.7367,103028.0
2020-05-15 10:10:00,32.93,33.19,32.91,33.14,116270.0,30.7367,30.9794,30.7181,30.9327,116270.0
2020-05-15 10:20:00,33.14,33.24,33.03,33.11,113159.0,30.9327,31.0261,30.8301,30.9047,113159.0
2020-05-15 10:30:00,33.09,33.2,33.0,33.1,144825.0,30.8861,30.9887,30.8021,30.8954,144825.0
2020-05-15 10:40:00,33.1,33.2,33.08,33.12,138627.0,30.8954,30.9887,30.8767,30.9141,138627.0
2020-05-15 10:50:00,33.13,33.13,32.92,32.94,123901.0,30.9234,30.9234,30.7274,30.7461,123901.0
2020-05-15 11:00:00,32.93,32.94,32.8,32.83,80391.0,30.7367,30.7461,30.6154,30.6434,80391.0
2020-05-15 11:10:00,32.83,32.86,32.75,32.79,61154.0,30.6434,30.6714,30.5687,30.6061,61154.0
2020-05-15 11:20:00,32.78,32.92,32.75,32.8,68146.0,30.5967,30.7274,30.5687,30.6154,68146.0
2020-05-15 11:30:00,32.79,32.85,32.66,32.68,81244.0,30.6061,30.6621,30.4847,30.5034,81244.0
2020-05-15 11:40:00,32.69,32.74,32.63,32.71,105185.0,30.5127,30.5594,30.4567,30.5314,105185.0
2020-05-15 11:50:00,32.7,32.83,32.69,32.81,84942.0,30.522,30.6434,30.5127,30.6247,84942.0
2020-05-15 12:00:00,32.82,32.97,32.79,32.97,76234.0,30.6341,30.7741,30.6061,30.7741,76234.0
2020-05-15 12:10:00,32.97,33.0,32.9,32.95,157162.0,30.7741,30.8021,30.7087,30.7554,157162.0
2020-05-15 12:20:00,32.95,33.01,32.91,32.93,169943.0,30.7554,30.8114,30.7181,30.7367,169943.0
2020-05-15 12:30:00,32.94,33.0,32.89,32.99,63580.0,30.7461,30.8021,30.6994,30.7927,63580.0
2020-05-15 12:40:00,32.98,33.0,32.9,32.95,159810.0,30.7834,30.8021,30.7087,30.7554,159810.0
2020-05-15 12:50:00,32.94,32.96,32.82,32.89,104221.0,30.7461,30.7647,30.6341,30.6994,104221.0
2020-05-15 13:00:00,32.89,32.92,32.74,32.75,95565.0,30.6994,30.7274,30.5594,30.5687,95565.0
2020-05-15 13:10:00,32.75,32.81,32.69,32.72,90806.0,30.5687,30.6247,30.5127,30.5407,90806.0
2020-05-15 13:20:00,32.72,32.78,32.68,32.75,72957.0,30.5407,30.5967,30.5034,30.5687,72957.0
2020-05-15 13:30:00,32.74,32.88,32.7,32.87,69862.0,30.5594,30.6901,30.522,30.6807,69862.0
2020-05-15 13:40:00,32.85,32.89,32.75,32.77,70889.0,30.6621,30.6994,30.5687,30.5874,70889.0
2020-05-15 13:50:00,32.78,32.87,32.77,32.82,54264.0,30.5967,30.6807,30.5874,30.6341,54264.0
2020-05-15 14:00:00,32.83,33.05,32.82,33.04,176272.0,30.6434,30.8487,30.6341,30.8394,176272.0
2020-05-15 14:10:00,33.04,33.15,32.97,33.06,102027.0,30.8394,30.9421,30.7741,30.8581,102027.0
2020-05-15 14:20:00,33.07,33.12,33.0,33.04,72519.0,30.8674,30.9141,30.8021,30.8394,72519.0
2020-05-15 14:30:00,33.04,33.07,32.86,32.89,92515.0,30.8394,30.8674,30.6714,30.6994,92515.0
2020-05-15 14:40:00,32.89,32.9,32.79,32.8,92084.0,30.6994,30.7087,30.6061,30.6154,92084.0
2020-05-15 14:50:00,32.8,32.87,32.73,32.74,129746.0,30.6154,30.6807,30.5501,30.5594,129746.0
2020-05-15 15:00:00,32.74,32.83,32.71,32.76,102164.0,30.5594,30.6434,30.5314,30.5781,102164.0
2020-05-15 15:10:00,32.76,32.77,32.66,32.72,110829.0,30.5781,30.5874,30.4847,30.5407,110829.0
2020-05-15 15:20:00,32.72,32.76,32.67,32.69,153777.0,30.5407,30.5781,30.494,30.5127,153777.0
2020-05-15 15:30:00,32.69,32.71,32.53,32.57,198208.0,30.5127,30.5314,30.3634,30.4007,198208.0
2020-05-15 15:40:00,32.58,32.63,32.51,32.52,340581.0,30.41,30.4567,30.3447,30.354,340581.0
2020-05-15 15:50:00,32.53,32.58,32.44,32.55,982404.0,30.3634,30.41,30.2794,30.382,982404.0
2020-05-18 09:30:00,33.86,34.02,33.65,33.79,549722.0,31.6048,31.7541,31.4088,31.5395,549722.0
2020-05-18 09:40:00,33.79,33.91,33.64,33.66,357170.0,31.5395,31.6515,31.3994,31.4181,357170.0
2020-05-18 09:50:00,33.66,33.75,33.45,33.46,296203.0,31.4181,31.5021,31.2221,31.2314,296203.0
2020-05-18 10:00:00,33.46,33.56,33.21,33.23,255206.0,31.2314,31.3248,30.9981,31.0167,255206.0
2020-05-18 10:10:00,33.23,33.3,33.04,33.15,300172.0,31.0167,31.0821,30.8394,30.9421,300172.0
2020-05-18 10:20:00,33.15,33.26,33.13,33.19,221250.0,30.9421,31.0448,30.9234,30.9794,221250.0
2020-05-18 10:30:00,33.2,33.26,33.17,33.25,208727.0,30.9887,31.0448,30.9607,31.0354,208727.0
2020-05-18 10:40:00,33.25,33.31,33.18,33.31,375750.0,31.0354,31.0914,30.9701,31.0914,375750.0
2020-05-18 10:50:00,33.3,33.31,33.2,33.25,362353.0,31.0821,31.0914,30.9887,31.0354,362353.0
2020-05-18 11:00:00,33.25,33.44,33.25,33.4,331328.0,31.0354,31.2128,31.0354,31.1754,331328.0
2020-05-18 11:10:00,33.4,33.45,33.32,33.43,403179.0,31.1754,31.2221,31.1008,31.2034,403179.0
2020-05-18 11:20:00,33.43,33.6,33.37,33.6,1273226.0,31.2034,31.3621,31.1474,31.3621,1273226.0
2020-05-18 11:30:00,33.6,33.61,33.37,33.52,653737.0,31.3621,31.3714,31.1474,31.2874,653737.0
2020-05-18 11:40:00,33.51,33.63,33.4,33.44,295868.0,31.2781,31.3901,31.1754,31.2128,295868.0
2020-05-18 11:50:00,33.44,33.51,33.39,33.49,311557.0,31.2128,31.2781,31.1661,31.2594,311557.0
2020-05-18 12:00:00,33.49,33.56,33.46,33.52,165792.0,31.2594,31.3248,31.2314,31.2874,165792.0
2020-05-18 12:10:00,33.51,33.57,33.47,33.54,148083.0,31.2781,31.3341,31.2408,31.3061,148083.0
2020-05-18 12:20:00,33.54,33.59,33.52,33.54,218382.0,31.3061,31.3528,31.2874,31.3061,218382.0
2020-05-18 12:30:00,33.54,33.6,33.49,33.59,308935.0,31.3061,31.3621,31.2594,31.3528,308935.0
2020-05-18 12:40:00,33.6,33.71,33.54,33.63,174489.0,31.3621,31.4648,31.3061,31.3901,174489.0
2020-05-18 12:50:00,33.63,33.74,33.59,33.74,177023.0,31.3901,31.4928,31.3528,31.4928,177023.0
2020-05-18 13:00:00,33.73,33.83,33.72,33.82,248053.0,31.4834,31.5768,31.4741,31.5675,248053.0
2020-05-18 13:10:00,33.82,33.86,33.75,33.79,211390.0,31.5675,31.6048,31.5021,31.5395,211390.0
2020-05-18 13:20:00,33.79,33.83,33.72,33.79,397590.0,31.5395,31.5768,31.4741,31.5395,397590.0
2020-05-18 13:30:00,33.79,33.89,33.77,33.89,163838.0,31.5395,31.6328,31.5208,31.6328,163838.0
2020-05-18 13:40:00,33.89,34.1,33.87,33.98,260014.0,31.6328,31.8288,31.6141,31.7168,260014.0
2020-05-18 13:50:00,33.98,34.05,33.93,34.04,101004.0,31.7168,31.7821,31.6701,31.7728,101004.0
2020-05-18 14:00:00,34.04,34.07,33.91,33.94,252119.0,31.7728,31.8008,31.6515,31.6795,252119.0
2020-05-18 14:10:00,33.94,34.03,33.88,34.02,177477.0,31.6795,31.7635,31.6235,31.7541,177477.0
2020-05-18 14:20:00,34.02,34.14,33.95,34.12,170123.0,31.7541,31.8661,31.6888,31.8475,170123.0
2020-05-18 14:30:00,34.11,34.26,34.09,34.24,357969.0,31.8381,31.9781,31.8195,31.9595,357969.0
2020-05-18 14:40:00,34.23,34.3,34.13,34.23,280203.0,31.9501,32.0155,31.8568,31.9501,280203.0
2020-05-18 14:50:00,34.23,34.39,34.21,34.38,212069.0,31.9501,32.0995,31.9315,32.0902,212069.0
2020-05-18 15:00:00,34.38,34.49,34.35,34.48,267684.0,32.0902,32.1928,32.0622,32.1835,267684.0
2020-05-18 15:10:00,34.48,34.59,34.44,34.56,740683.0,32.1835,32.2862,32.1462,32.2582,740683.0
2020-05-18 15:20:00,34.55,34.56,34.39,34.44,198224.0,32.2488,32.2582,32.0995,32.1462,198224.0
2020-05-18 15:30:00,34.45,34.58,34.43,34.45,257126.0,32.1555,32.2768,32.1368,32.1555,257126.0
2020-05-18 15:40:00,34.45,34.56,34.41,34.41,360003.0,32.1555,32.2582,32.1182,32.1182,360003.0
2020-05-18 15:50:00,34.43,34.49,34.16,34.21,1047012.0,32.1368,32.1928,31.8848,31.9315,1047012.0
2020-05-19 09:30:00,34.0,34.15,33.67,33.7,231012.0,31.7355,31.8755,31.4274,31.4554,231012.0
2020-05-19 09:40:00,33.7,33.7,33.42,33.45,94628.0,31.4554,31.4554,31.1941,31.2221,94628.0
2020-05-19 09:50:00,33.44,33.68,33.37,33.66,106314.0,31.2128,31.4368,31.1474,31.4181,106314.0
2020-05-19 10:00:00,33.67,34.04,33.62,34.01,131755.0,31.4274,31.7728,31.3808,31.7448,131755.0
2020-05-19 10:10:00,34.0,34.05,33.82,33.85,102124.0,31.7355,31.7821,31.5675,31.5955,102124.0
2020-05-19 10:20:00,33.85,33.98,33.84,33.9,128291.0,31.5955,31.7168,31.5861,31.6421,128291.0
2020-05-19 10:30:00,33.89,33.93,33.84,33.91,103303.0,31.6328,31.6701,31.5861,31.6515,103303.0
2020-05-19 10:40:00,33.91,33.91,33.66,33.83,118283.0,31.6515,31.6515,31.4181,31.5768,118283.0
2020-05-19 10:50:00,33.83,34.01,33.83,33.92,73852.0,31.5768,31.7448,31.5768,31.6608,73852.0
2020-05-19 11:00:00,33.92,34.15,33.91,34.07,153978.0,31.6608,31.8755,31.6515,31.8008,153978.0
2020-05-19 11:10:00,34.06,34.16,33.99,34.16,78243.0,31.7915,31.8848,31.7261,31.8848,78243.0
2020-05-19 11:20:00,34.16,34.26,34.13,34.18,94557.0,31.8848,31.9781,31.8568,31.9035,94557.0
2020-05-19 11:30:00,34.17,34.3,34.15,34.22,78182.0,31.8941,32.0155,31.8755,31.9408,78182.0
2020-05-19 11:40:00,34.21,34.27,34.08,34.08,59350.0,31.9315,31.9875,31.8101,31.8101,59350.0
2020-05-19 11:50:00,34.09,34.11,33.99,34.05,59636.0,31.8195,31.8381,31.7261,31.7821,59636.0
2020-05-19 12:00:00,34.05,34.09,33.96,34.02,85069.0,31.7821,31.8195,31.6981,31.7541,85069.0
2020-05-19 12:10:00,34.02,34.03,33.88,33.93,88997.0,31.7541,31.7635,31.6235,31.6701,88997.0
2020-05-19 12:20:00,33.93,33.97,33.81,33.82,60340.0,31.6701,31.7075,31.5581,31.5675,60340.0
2020-05-19 12:30:00,33.82,33.84,33.7,33.71,137506.0,31.5675,31.5861,31.4554,31.4648,137506.0
2020-05-19 12:40:00,33.7,33.72,33.63,33.69,209628.0,31.4554,31.4741,31.3901,31.4461,209628.0
2020-05-19 12:50:00,33.69,33.69,33.61,33.62,46897.0,31.4461,31.4461,31.3714,31.3808,46897.0
2020-05-19 13:00:00,33.63,33.7,33.58,33.65,135313.0,31.3901,31.4554,31.3434,31.4088,135313.0
2020-05-19 13:10:00,33.64,33.77,33.63,33.76,66562.0,31.3994,31.5208,31.3901,31.5114,66562.0
2020-05-19 13:20:00,33.75,33.76,33.65,33.71,58134.0,31.5021,31.5114,31.4088,31.4648,58134.0
2020-05-19 13:30:00,33.7,33.71,33.63,33.63,55442.0,31.4554,31.4648,31.3901,31.3901,55442.0
2020-05-19 13:40:00,33.64,33.78,33.62,33.74,63262.0,31.3994,31.5301,31.3808,31.4928,63262.0
2020-05-19 13:50:00,33.75,33.75,33.68,33.69,92307.0,31.5021,31.5021,31.4368,31.4461,92307.0
2020-05-19 14:00:00,33.69,33.76,33.59,33.74,82085.0,31.4461,31.5114,31.3528,31.4928,82085.0
2020-05-19 14:10:00,33.74,33.74,33.65,33.74,134316.0,31.4928,31.4928,31.4088,31.4928,134316.0
2020-05-19 14:20:00,33.74,33.81,33.66,33.67,101614.0,31.4928,31.5581,31.4181,31.4274,101614.0
2020-05-19 14:30:00,33.68,33.72,33.65,33.72,85387.0,31.4368,31.4741,31.4088,31.4741,85387.0
2020-05-19 14:40:00,33.72,33.76,33.64,33.74,235903.0,31.4741,31.5114,31.3994,31.4928,235903.0
2020-05-19 14:50:00,33.75,33.76,33.32,33.37,208665.0,31.5021,31.5114,31.1008,31.1474,208665.0
2020-05-19 15:00:00,33.36,33.53,33.3,33.48,253999.0,31.1381,31.2968,31.0821,31.2501,253999.0
2020-05-19 15:10:00,33.48,33.69,33.45,33.52,139082.0,31.2501,31.4461,31.2221,31.2874,139082.0
2020-05-19 15:20:00,33.52,33.53,33.32,33.38,141970.0,31.2874,31.2968,31.1008,31.1568,141970.0
2020-05-19 15:30:00,33.37,33.37,33.15,33.24,214377.0,31.1474,31.1474,30.9421,31.0261,214377.0
2020-05-19 15:40:00,33.25,33.28,33.12,33.12,250205.0,31.0354,31.0634,30.9141,30.9141,250205.0
2020-05-19 15:50:00,33.13,33.15,32.97,32.97,657899.0,30.9234,30.9421,30.7741,30.7741,657899.0
2020-05-20 09:30:00,33.0,33.33,32.78,33.02,523877.0,30.8021,31.1101,30.5967,30.8207,523877.0
2020-05-20 09:40:00,33.01,33.2,32.95,33.13,269159.0,30.8114,30.9887,30.7554,30.9234,269159.0
2020-05-20 09:50:00,33.12,33.23,32.99,33.15,415979.0,30.9141,31.0167,30.7927,30.9421,415979.0
2020-05-20 10:00:00,33.16,33.32,33.06,33.16,292127.0,30.9514,31.1008,30.8581,30.9514,292127.0
2020-05-20 10:10:00,33.16,33.37,33.16,33.3,408251.0,30.9514,31.1474,30.9514,31.0821,408251.0
2020-05-20 10:20:00,33.3,33.48,33.3,33.48,155785.0,31.0821,31.2501,31.0821,31.2501,155785.0
2020-05-20 10:30:00,33.47,33.53,33.39,33.45,114445.0,31.2408,31.2968,31.1661,31.2221,114445.0
2020-05-20 10:40:00,33.45,33.56,33.39,33.51,161467.0,31.2221,31.3248,31.1661,31.2781,161467.0
2020-05-20 10:50:00,33.51,33.67,33.5,33.6,150057.0,31.2781,31.4274,31.2688,31.3621,150057.0
2020-05-20 11:00:00,33.61,33.62,33.41,33.51,219942.0,31.3714,31.3808,31.1848,31.2781,219942.0
2020-05-20 11:10:00,33.52,33.86,33.51,33.84,146038.0,31.2874,31.6048,31.2781,31.5861,146038.0
2020-05-20 11:20:00,33.84,33.86,33.65,33.73,146630.0,31.5861,31.6048,31.4088,31.4834,146630.0
2020-05-20 11:30:00,33.72,33.73,33.63,33.7,118879.0,31.4741,31.4834,31.3901,31.4554,118879.0
2020-05-20 11:40:00,33.69,33.9,33.67,33.86,204686.0,31.4461,31.6421,31.4274,31.6048,204686.0
2020-05-20 11:50:00,33.87,33.94,33.72,33.76,166731.0,31.6141,31.6795,31.4741,31.5114,166731.0
2020-05-20 12:00:00,33.76,33.82,33.7,33.77,115155.0,31.5114,31.5675,31.4554,31.5208,115155.0
2020-05-20 12:10:00,33.77,33.81,33.66,33.71,174222.0,31.5208,31.5581,31.4181,31.4648,174222.0
2020-05-20 12:20:00,33.71,33.73,33.59,33.69,101904.0,31.4648,31.4834,31.3528,31.4461,101904.0
2020-05-20 12:30:00,33.69,33.69,33.6,33.65,82100.0,31.4461,31.4461,31.3621,31.4088,82100.0
2020-05-20 12:40:00,33.65,33.69,33.55,33.64,115478.0,31.4088,31.4461,31.3154,31.3994,115478.0
2020-05-20 12:50:00,33.64,33.67,33.58,33.64,68758.0,31.3994,31.4274,31.3434,31.3994,68758.0
2020-05-20 13:00:00,33.64,33.64,33.45,33.45,94198.0,31.3994,31.3994,31.2221,31.2221,94198.0
2020-05-20 13:10:00,33.45,33.55,33.45,33.52,131209.0,31.2221,31.3154,31.2221,31.2874,131209.0
2020-05-20 13:20:00,33.52,33.6,33.5,33.52,136017.0,31.2874,31.3621,31.2688,31.2874,136017.0
2020-05-20 13:30:00,33.52,33.59,33.49,33.59,103816.0,31.2874,31.3528,31.2594,31.3528,103816.0
2020-05-20 13:40:00,33.59,33.71,33.56,33.59,109973.0,31.3528,31.4648,31.3248,31.3528,109973.0
2020-05-20 13:50:00,33.59,33.62,33.56,33.59,124848.0,31.3528,31.3808,31.3248,31.3528,124848.0
2020-05-20 14:00:00,33.58,33.7,33.52,33.57,126910.0,31.3434,31.4554,31.2874,31.3341,126910.0
2020-05-20 14:10:00,33.58,33.64,33.53,33.59,186210.0,31.3434,31.3994,31.2968,31.3528,186210.0
2020-05-20 14:20:00,33.59,33.68,33.56,33.59,113542.0,31.3528,31.4368,31.3248,31.3528,113542.0
2020-05-20 14:30:00,33.59,33.72,33.56,33.66,107355.0,31.3528,31.4741,31.3248,31.4181,107355.0
2020-05-20 14:40:00,33.66,33.79,33.65,33.77,140384.0,31.4181,31.5395,31.4088,31.5208,140384.0
2020-05-20 14:50:00,33.77,33.88,33.73,33.75,173925.0,31.5208,31.6235,31.4834,31.5021,173925.0
2020-05-20 15:00:00,33.75,33.83,33.73,33.81,232729.0,31.5021,31.5768,31.4834,31.5581,232729.0
2020-05-20 15:10:00,33.81,33.87,33.64,33.72,157684.0,31.5581,31.6141,31.3994,31.4741,157684.0
2020-05-20 15:20:00,33.72,33.83,33.71,33.8,170459.0,31.4741,31.5768,31.4648,31.5488,170459.0
2020-05-20 15:30:00,33.8,33.82,33.72,33.76,206416.0,31.5488,31.5675,31.4741,31.5114,206416.0
2020-05-20 15:40:00,33.76,33.8,33.63,33.66,219253.0,31.5114,31.5488,31.3901,31.4181,219253.0
2020-05-20 15:50:00,33.67,33.72,33.58,33.68,410731.0,31.4274,31.4741,31.3434,31.4368,410731.0
2020-05-21 09:30:00,33.24,33.64,33.03,33.61,583532.0,31.0261,31.3994,30.8301,31.3714,583532.0
2020-05-21 09:40:00,33.61,33.67,33.33,33.41,363186.0,31.3714,31.4274,31.1101,31.1848,363186.0
2020-05-21 09:50:00,33.41,33.42,33.02,33.11,314534.0,31.1848,31.1941,30.8207,30.9047,314534.0
2020-05-21 10:00:00,33.1,33.21,33.06,33.1,229522.0,30.8954,30.9981,30.8581,30.8954,229522.0
2020-05-21 10:10:00,33.11,33.18,32.9,33.08,266458.0,30.9047,30.9701,30.7087,30.8767,266458.0
2020-05-21 10:20:00,33.08,33.33,33.07,33.33,173393.0,30.8767,31.1101,30.8674,31.1101,173393.0
2020-05-21 10:30:00,33.32,33.35,33.12,33.14,170419.0,31.1008,31.1288,30.9141,30.9327,170419.0
2020-05-21 10:40:00,33.14,33.3,33.11,33.27,117080.0,30.9327,31.0821,30.9047,31.0541,117080.0
2020-05-21 10:50:00,33.28,33.41,33.2,33.38,104113.0,31.0634,31.1848,30.9887,31.1568,104113.0
2020-05-21 11:00:00,33.38,33.38,33.24,33.31,173961.0,31.1568,31.1568,31.0261,31.0914,173961.0
2020-05-21 11:10:00,33.3,33.36,33.13,33.16,112468.0,31.0821,31.1381,30.9234,30.9514,112468.0
2020-05-21 11:20:00,33.16,33.23,33.1,33.2,130000.0,30.9514,31.0167,30.8954,30.9887,130000.0
2020-05-21 11:30:00,33.2,33.36,33.19,33.36,107585.0,30.9887,31.1381,30.9794,31.1381,107585.0
2020-05-21 11:40:00,33.36,33.42,33.33,33.37,89265.0,31.1381,31.1941,31.1101,31.1474,89265.0
2020-05-21 11:50:00,33.37,33.38,33.29,33.31,97485.0,31.1474,31.1568,31.0728,31.0914,97485.0
2020-05-21 12:00:00,33.31,33.38,33.3,33.33,97402.0,31.0914,31.1568,31.0821,31.1101,97402.0
2020-05-21 12:10:00,33.33,33.38,33.27,33.31,63400.0,31.1101,31.1568,31.0541,31.0914,63400.0
2020-05-21 12:20:00,33.31,33.34,33.22,33.27,73738.0,31.0914,31.1194,31.0074,31.0541,73738.0
2020-05-21 12:30:00,33.26,33.27,33.16,33.18,66945.0,31.0448,31.0541,30.9514,30.9701,66945.0
2020-05-21 12:40:00,33.18,33.21,33.16,33.19,68368.0,30.9701,30.9981,30.9514,30.9794,68368.0
2020-05-21 12:50:00,33.18,33.19,33.12,33.15,60075.0,30.9701,30.9794,30.9141,30.9421,60075.0
2020-05-21 13:00:00,33.15,33.3,33.11,33.16,154836.0,30.9421,31.0821,30.9047,30.9514,154836.0
2020-05-21 13:10:00,33.16,33.26,33.13,33.23,166377.0,30.9514,31.0448,30.9234,31.0167,166377.0
2020-05-21 13:20:00,33.22,33.25,33.2,33.23,65044.0,31.0074,31.0354,30.9887,31.0167,65044.0
2020-05-21 13:30:00,33.22,33.23,33.15,33.21,63892.0,31.0074,31.0167,30.9421,30.9981,63892.0
2020-05-21 13:40:00,33.21,33.23,33.14,33.15,40551.0,30.9981,31.0167,30.9327,30.9421,40551.0
2020-05-21 13:50:00,33.15,33.21,33.13,33.19,46542.0,30.9421,30.9981,30.9234,30.9794,46542.0
2020-05-21 14:00:00,33.18,33.29,33.17,33.23,67945.0,30.9701,31.0728,30.9607,31.0167,67945.0
2020-05-21 14:10:00,33.23,33.24,33.19,33.24,81119.0,31.0167,31.0261,30.9794,31.0261,81119.0
2020-05-21 14:20:00,33.23,33.32,33.23,33.26,55227.0,31.0167,31.1008,31.0167,31.0448,55227.0
2020-05-21 14:30:00,33.26,33.27,33.11,33.14,62349.0,31.0448,31.0541,30.9047,30.9327,62349.0
2020-05-21 14:40:00,33.15,33.17,33.02,33.05,89111.0,30.9421,30.9607,30.8207,30.8487,89111.0
2020-05-21 14:50:00,33.05,33.09,32.99,33.0,51035.0,30.8487,30.8861,30.7927,30.8021,51035.0
2020-05-21 15:00:00,32.99,33.25,32.99,33.23,176758.0,30.7927,31.0354,30.7927,31.0167,176758.0
2020-05-21 15:10:00,33.22,33.35,33.19,33.31,164214.0,31.0074,31.1288,30.9794,31.0914,164214.0
2020-05-21 15:20:00,33.3,33.33,33.22,33.23,99083.0,31.0821,31.1101,31.0074,31.0167,99083.0
2020-05-21 15:30:00,33.23,33.25,33.12,33.19,146046.0,31.0167,31.0354,30.9141,30.9794,146046.0
2020-05-21 15:40:00,33.18,33.27,33.13,33.26,145742.0,30.9701,31.0541,30.9234,31.0448,145742.0
2020-05-21 15:50:00,33.27,33.31,33.16,33.23,480085.0,31.0541,31.0914,30.9514,31.0167,480085.0
2020-05-22 09:30:00,33.09,33.23,32.89,32.92,237211.0,30.8861,31.0167,30.6994,30.7274,237211.0
2020-05-22 09:40:00,32.91,33.0,32.71,32.82,151868.0,30.7181,30.8021,30.5314,30.6341,151868.0
2020-05-22 09:50:00,32.83,32.83,32.6,32.71,184739.0,30.6434,30.6434,30.4287,30.5314,184739.0
2020-05-22 10:00:00,32.71,32.79,32.6,32.73,161547.0,30.5314,30.6061,30.4287,30.5501,161547.0
2020-05-22 10:10:00,32.72,32.74,32.61,32.69,82682.0,30.5407,30.5594,30.438,30.5127,82682.0
2020-05-22 10:20:00,32.69,32.75,32.65,32.72,73397.0,30.5127,30.5687,30.4754,30.5407,73397.0
2020-05-22 10:30:00,32.72,32.84,32.65,32.67,91834.0,30.5407,30.6527,30.4754,30.494,91834.0
2020-05-22 10:40:00,32.67,32.68,32.53,32.54,146067.0,30.494,30.5034,30.3634,30.3727,146067.0
2020-05-22 10:50:00,32.53,32.6,32.46,32.57,103094.0,30.3634,30.4287,30.298,30.4007,103094.0
2020-05-22 11:00:00,32.57,32.62,32.43,32.54,164716.0,30.4007,30.4474,30.27,30.3727,164716.0
2020-05-22 11:10:00,32.54,32.58,32.48,32.57,89953.0,30.3727,30.41,30.3167,30.4007,89953.0
2020-05-22 11:20:00,32.56,32.65,32.51,32.64,138261.0,30.3914,30.4754,30.3447,30.466,138261.0
2020-05-22 11:30:00,32.64,32.9,32.63,32.86,202683.0,30.466,30.7087,30.4567,30.6714,202683.0
2020-05-22 11:40:00,32.86,32.9,32.79,32.88,83075.0,30.6714,30.7087,30.6061,30.6901,83075.0
2020-05-22 11:50:00,32.88,32.91,32.81,32.87,91058.0,30.6901,30.7181,30.6247,30.6807,91058.0
2020-05-22 12:00:00,32.87,32.94,32.83,32.86,116246.0,30.6807,30.7461,30.6434,30.6714,116246.0
2020-05-22 12:10:00,32.87,32.91,32.84,32.89,96293.0,30.6807,30.7181,30.6527,30.6994,96293.0
2020-05-22 12:20:00,32.9,32.94,32.84,32.9,125079.0,30.7087,30.7461,30.6527,30.7087,125079.0
2020-05-22 12:30:00,32.9,32.98,32.89,32.94,108643.0,30.7087,30.7834,30.6994,30.7461,108643.0
2020-05-22 12:40:00,32.94,33.01,32.92,32.97,129892.0,30.7461,30.8114,30.7274,30.7741,129892.0
2020-05-22 12:50:00,32.97,33.04,32.96,32.99,176722.0,30.7741,30.8394,30.7647,30.7927,176722.0
2020-05-22 13:00:00,33.0,33.0,32.86,32.86,122172.0,30.8021,30.8021,30.6714,30.6714,122172.0
2020-05-22 13:10:00,32.85,32.94,32.84,32.91,97804.0,30.6621,30.7461,30.6527,30.7181,97804.0
2020-05-22 13:20:00,32.91,32.95,32.89,32.91,80625.0,30.7181,30.7554,30.6994,30.7181,80625.0
2020-05-22 13:30:00,32.91,32.95,32.88,32.93,85406.0,30.7181,30.7554,30.6901,30.7367,85406.0
2020-05-22 13:40:00,32.93,32.97,32.89,32.95,69200.0,30.7367,30.7741,30.6994,30.7554,69200.0
2020-05-22 13:50:00,32.95,33.01,32.94,32.98,93756.0,30.7554,30.8114,30.7461,30.7834,93756.0
2020-05-22 14:00:00,32.99,33.05,32.96,32.96,185672.0,30.7927,30.8487,30.7647,30.7647,185672.0
2020-05-22 14:10:00,32.96,33.04,32.96,33.01,153648.0,30.7647,30.8394,30.7647,30.8114,153648.0
2020-05-22 14:20:00,33.02,33.05,32.98,33.05,111840.0,30.8207,30.8487,30.7834,30.8487,111840.0
2020-05-22 14:30:00,33.04,33.06,32.93,32.96,111018.0,30.8394,30.8581,30.7367,30.7647,111018.0
2020-05-22 14:40:00,32.95,32.95,32.8,32.8,102543.0,30.7554,30.7554,30.6154,30.6154,102543.0
2020-05-22 14:50:00,32.8,32.86,32.78,32.83,74730.0,30.6154,30.6714,30.5967,30.6434,74730.0
2020-05-22 15:00:00,32.83,32.89,32.81,32.86,114979.0,30.6434,30.6994,30.6247,30.6714,114979.0
2020-05-22 15:10:00,32.86,32.88,32.81,32.83,117790.0,30.6714,30.6901,30.6247,30.6434,117790.0
2020-05-22 15:20:00,32.84,32.84,32.73,32.79,128101.0,30.6527,30.6527,30.5501,30.6061,128101.0
2020-05-22 15:30:00,32.8,32.85,32.78,32.8,207174.0,30.6154,30.6621,30.5967,30.6154,207174.0
2020-05-22 15:40:00,32.8,32.85,32.7,32.84,222928.0,30.6154,30.6621,30.522,30.6527,222928.0
2020-05-22 15:50:00,32.84,32.87,32.78,32.83,425725.0,30.6527,30.6807,30.5967,30.6434,425725.0
2020-05-26 09:30:00,34.2,34.62,34.02,34.59,633827.0,31.9221,32.3142,31.7541,32.2862,633827.0
2020-05-26 09:40:00,34.6,34.8,34.4,34.4,429402.0,32.2955,32.4822,32.1088,32.1088,429402.0
2020-05-26 09:50:00,34.38,34.42,34.29,34.3,238071.0,32.0902,32.1275,32.0061,32.0155,238071.0
2020-05-26 10:00:00,34.31,34.35,34.1,34.21,231144.0,32.0248,32.0622,31.8288,31.9315,231144.0
2020-05-26 10:10:00,34.22,34.31,34.14,34.28,128850.0,31.9408,32.0248,31.8661,31.9968,128850.0
2020-05-26 10:20:00,34.27,34.63,34.26,34.63,171511.0,31.9875,32.3235,31.9781,32.3235,171511.0
2020-05-26 10:30:00,34.63,34.71,34.57,34.62,210917.0,32.3235,32.3982,32.2675,32.3142,210917.0
2020-05-26 10:40:00,34.62,34.79,34.62,34.79,379141.0,32.3142,32.4728,32.3142,32.4728,379141.0
2020-05-26 10:50:00,34.79,34.84,34.67,34.84,288916.0,32.4728,32.5195,32.3608,32.5195,288916.0
2020-05-26 11:00:00,34.84,34.95,34.77,34.77,159011.0,32.5195,32.6222,32.4542,32.4542,159011.0
2020-05-26 11:10:00,34.76,34.81,34.69,34.76,110131.0,32.4448,32.4915,32.3795,32.4448,110131.0
2020-05-26 11:20:00,34.77,34.79,34.63,34.76,127031.0,32.4542,32.4728,32.3235,32.4448,127031.0
2020-05-26 11:30:00,34.77,34.79,34.69,34.75,141953.0,32.4542,32.4728,32.3795,32.4355,141953.0
2020-05-26 11:40:00,34.75,34.77,34.68,34.74,140487.0,32.4355,32.4542,32.3702,32.4262,140487.0
2020-05-26 11:50:00,34.73,34.78,34.64,34.69,426502.0,32.4168,32.4635,32.3328,32.3795,426502.0
2020-05-26 12:00:00,34.69,34.73,34.66,34.7,214635.0,32.3795,32.4168,32.3515,32.3888,214635.0
2020-05-26 12:10:00,34.7,34.76,34.64,34.75,269626.0,32.3888,32.4448,32.3328,32.4355,269626.0
2020-05-26 12:20:00,34.76,34.76,34.65,34.71,106183.0,32.4448,32.4448,32.3422,32.3982,106183.0
2020-05-26 12:30:00,34.72,34.76,34.67,34.73,160924.0,32.4075,32.4448,32.3608,32.4168,160924.0
2020-05-26 12:40:00,34.73,34.74,34.64,34.7,218779.0,32.4168,32.4262,32.3328,32.3888,218779.0
2020-05-26 12:50:00,34.7,34.75,34.63,34.7,269295.0,32.3888,32.4355,32.3235,32.3888,269295.0
2020-05-26 13:00:00,34.71,34.83,34.68,34.8,451096.0,32.3982,32.5102,32.3702,32.4822,451096.0
2020-05-26 13:10:00,34.81,34.96,34.8,34.88,305219.0,32.4915,32.6315,32.4822,32.5569,305219.0
2020-05-26 13:20:00,34.88,34.92,34.79,34.8,431000.0,32.5569,32.5942,32.4728,32.4822,431000.0
2020-05-26 13:30:00,34.8,34.83,34.61,34.65,137415.0,32.4822,32.5102,32.3048,32.3422,137415.0
2020-05-26 13:40:00,34.66,34.67,34.61,34.66,215837.0,32.3515,32.3608,32.3048,32.3515,215837.0
2020-05-26 13:50:00,34.66,34.74,34.5,34.52,1062313.0,32.3515,32.4262,32.2022,32.2208,1062313.0
2020-05-26 14:00:00,34.52,34.72,34.51,34.69,268053.0,32.2208,32.4075,32.2115,32.3795,268053.0
2020-05-26 14:10:00,34.69,34.76,34.66,34.69,193622.0,32.3795,32.4448,32.3515,32.3795,193622.0
2020-05-26 14:20:00,34.69,34.74,34.63,34.67,311013.0,32.3795,32.4262,32.3235,32.3608,311013.0
2020-05-26 14:30:00,34.67,34.68,34.56,34.59,125808.0,32.3608,32.3702,32.2582,32.2862,125808.0
2020-05-26 14:40:00,34.59,34.66,34.55,34.64,142981.0,32.2862,32.3515,32.2488,32.3328,142981.0
2020-05-26 14:50:00,34.65,34.73,34.63,34.69,291183.0,32.3422,32.4168,32.3235,32.3795,291183.0
2020-05-26 15:00:00,34.7,34.7,34.58,34.59,209982.0,32.3888,32.3888,32.2768,32.2862,209982.0
2020-05-26 15:10:00,34.59,34.65,34.54,34.61,166057.0,32.2862,32.3422,32.2395,32.3048,166057.0
2020-05-26 15:20:00,34.61,34.65,34.58,34.61,198506.0,32.3048,32.3422,32.2768,32.3048,198506.0
2020-05-26 15:30:00,34.61,34.72,34.53,34.54,615597.0,32.3048,32.4075,32.2302,32.2395,615597.0
2020-05-26 15:40:00,34.54,34.57,34.35,34.45,514699.0,32.2395,32.2675,32.0622,32.1555,514699.0
2020-05-26 15:50:00,34.46,34.53,34.29,34.49,1150540.0,32.1648,32.2302,32.0061,32.1928,1150540.0
2020-05-27 09:30:00,36.2,36.97,35.81,36.62,584749.0,33.7889,34.5077,33.4249,34.181,584749.0
2020-05-27 09:40:00,36.61,36.74,36.36,36.38,297537.0,34.1716,34.293,33.9383,33.9569,297537.0
2020-05-27 09:50:00,36.37,36.4,35.96,36.11,431320.0,33.9476,33.9756,33.5649,33.7049,431320.0
2020-05-27 10:00:00,36.1,36.29,36.09,36.25,418266.0,33.6956,33.8729,33.6863,33.8356,418266.0
2020-05-27 10:10:00,36.26,36.68,36.25,36.67,364378.0,33.8449,34.237,33.8356,34.2276,364378.0
2020-05-27 10:20:00,36.68,36.69,36.38,36.47,339889.0,34.237,34.2463,33.9569,34.041,339889.0
2020-05-27 10:30:00,36.46,36.54,36.31,36.53,370737.0,34.0316,34.1063,33.8916,34.097,370737.0
2020-05-27 10:40:00,36.53,36.57,36.36,36.36,407503.0,34.097,34.1343,33.9383,33.9383,407503.0
2020-05-27 10:50:00,36.36,36.62,36.34,36.62,262406.0,33.9383,34.181,33.9196,34.181,262406.0
2020-05-27 11:00:00,36.62,36.77,36.54,36.6,208438.0,34.181,34.321,34.1063,34.1623,208438.0
2020-05-27 11:10:00,36.61,36.67,36.47,36.55,144820.0,34.1716,34.2276,34.041,34.1156,144820.0
2020-05-27 11:20:00,36.55,36.57,36.45,36.54,214147.0,34.1156,34.1343,34.0223,34.1063,214147.0
2020-05-27 11:30:00,36.53,36.68,36.38,36.49,325396.0,34.097,34.237,33.9569,34.0596,325396.0
2020-05-27 11:40:00,36.49,36.7,36.46,36.63,224346.0,34.0596,34.2556,34.0316,34.1903,224346.0
2020-05-27 11:50:00,36.62,36.66,36.53,36.64,151686.0,34.181,34.2183,34.097,34.1996,151686.0
2020-05-27 12:00:00,36.64,36.73,36.54,36.67,135932.0,34.1996,34.2836,34.1063,34.2276,135932.0
2020-05-27 12:10:00,36.67,36.78,36.59,36.78,259894.0,34.2276,34.3303,34.153,34.3303,259894.0
2020-05-27 12:20:00,36.77,36.94,36.74,36.8,434456.0,34.321,34.4796,34.293,34.349,434456.0
2020-05-27 12:30:00,36.8,36.9,36.67,36.7,222831.0,34.349,34.4423,34.2276,34.2556,222831.0
2020-05-27 12:40:00,36.7,36.79,36.63,36.75,165113.0,34.2556,34.3396,34.1903,34.3023,165113.0
2020-05-27 12:50:00,36.76,36.8,36.71,36.73,106431.0,34.3116,34.349,34.265,34.2836,106431.0
2020-05-27 13:00:00,36.73,36.81,36.67,36.79,226511.0,34.2836,34.3583,34.2276,34.3396,226511.0
2020-05-27 13:10:00,36.79,36.97,36.78,36.97,156196.0,34.3396,34.5077,34.3303,34.5077,156196.0
2020-05-27 13:20:00,36.98,37.01,36.9,36.98,162091.0,34.517,34.545,34.4423,34.517,162091.0
2020-05-27 13:30:00,36.98,37.02,36.88,37.01,166611.0,34.517,34.5543,34.4236,34.545,166611.0
2020-05-27 13:40:00,37.02,37.02,36.87,36.88,98666.0,34.5543,34.5543,34.4143,34.4236,98666.0
2020-05-27 13:50:00,36.87,36.88,36.78,36.81,221250.0,34.4143,34.4236,34.3303,34.3583,221250.0
2020-05-27 14:00:00,36.82,37.01,36.81,36.98,202556.0,34.3676,34.545,34.3583,34.517,202556.0
2020-05-27 14:10:00,36.98,37.07,36.95,37.06,244126.0,34.517,34.601,34.489,34.5917,244126.0
2020-05-27 14:20:00,37.05,37.07,36.91,36.95,207104.0,34.5823,34.601,34.4516,34.489,207104.0
2020-05-27 14:30:00,36.95,36.96,36.87,36.89,147264.0,34.489,34.4983,34.4143,34.433,147264.0
2020-05-27 14:40:00,36.87,37.01,36.87,36.94,190430.0,34.4143,34.545,34.4143,34.4796,190430.0
2020-05-27 14:50:00,36.94,36.96,36.89,36.9,132769.0,34.4796,34.4983,34.433,34.4423,132769.0
2020-05-27 15:00:00,36.89,36.91,36.66,36.66,258799.0,34.433,34.4516,34.2183,34.2183,258799.0
2020-05-27 15:10:00,36.66,36.78,36.66,36.73,147438.0,34.2183,34.3303,34.2183,34.2836,147438.0
2020-05-27 15:20:00,36.73,36.9,36.73,36.78,310486.0,34.2836,34.4423,34.2836,34.3303,310486.0
2020-05-27 15:30:00,36.78,36.84,36.74,36.82,223202.0,34.3303,34.3863,34.293,34.3676,223202.0
2020-05-27 15:40:00,36.81,36.92,36.8,36.91,315288.0,34.3583,34.461,34.349,34.4516,315288.0
2020-05-27 15:50:00,36.9,37.09,36.86,37.09,1032693.0,34.4423,34.6197,34.405,34.6197,1032693.0
2020-05-28 09:30:00,37.56,37.63,36.69,36.8,341878.0,35.0584,35.1237,34.2463,34.349,341878.0
2020-05-28 09:40:00,36.79,36.97,36.66,36.85,365708.0,34.3396,34.5077,34.2183,34.3956,365708.0
2020-05-28 09:50:00,36.84,36.99,36.76,36.93,173771.0,34.3863,34.5263,34.3116,34.4703,173771.0
2020-05-28 10:00:00,36.92,36.93,36.58,36.69,199253.0,34.461,34.4703,34.1436,34.2463,199253.0
2020-05-28 10:10:00,36.7,36.76,36.51,36.59,215686.0,34.2556,34.3116,34.0783,34.153,215686.0
2020-05-28 10:20:00,36.59,36.69,36.52,36.6,205099.0,34.153,34.2463,34.0876,34.1623,205099.0
2020-05-28 10:30:00,36.61,36.66,36.4,36.63,183506.0,34.1716,34.2183,33.9756,34.1903,183506.0
2020-05-28 10:40:00,36.63,36.63,36.42,36.42,107695.0,34.1903,34.1903,33.9943,33.9943,107695.0
2020-05-28 10:50:00,36.41,36.61,36.37,36.5,121721.0,33.9849,34.1716,33.9476,34.069,121721.0
2020-05-28 11:00:00,36.5,36.53,36.32,36.4,171478.0,34.069,34.097,33.9009,33.9756,171478.0
2020-05-28 11:10:00,36.4,36.51,36.34,36.5,62913.0,33.9756,34.0783,33.9196,34.069,62913.0
2020-05-28 11:20:00,36.5,36.51,36.39,36.51,70521.0,34.069,34.0783,33.9663,34.0783,70521.0
2020-05-28 11:30:00,36.52,36.6,36.47,36.48,88438.0,34.0876,34.1623,34.041,34.0503,88438.0
2020-05-28 11:40:00,36.47,36.51,36.35,36.44,116137.0,34.041,34.0783,33.9289,34.013,116137.0
2020-05-28 11:50:00,36.44,36.49,36.38,36.39,93450.0,34.013,34.0596,33.9569,33.9663,93450.0
2020-05-28 12:00:00,36.4,36.44,36.34,36.43,78760.0,33.9756,34.013,33.9196,34.0036,78760.0
2020-05-28 12:10:00,36.43,36.45,36.31,36.35,69282.0,34.0036,34.0223,33.8916,33.9289,69282.0
2020-05-28 12:20:00,36.34,36.38,36.22,36.28,86972.0,33.9196,33.9569,33.8076,33.8636,86972.0
2020-05-28 12:30:00,36.27,36.34,36.2,36.31,110578.0,33.8543,33.9196,33.7889,33.8916,110578.0
2020-05-28 12:40:00,36.31,36.34,36.23,36.25,84931.0,33.8916,33.9196,33.8169,33.8356,84931.0
2020-05-28 12:50:00,36.25,36.28,36.21,36.26,123240.0,33.8356,33.8636,33.7983,33.8449,123240.0
2020-05-28 13:00:00,36.27,36.31,36.19,36.22,80749.0,33.8543,33.8916,33.7796,33.8076,80749.0
2020-05-28 13:10:00,36.21,36.23,36.15,36.16,71429.0,33.7983,33.8169,33.7423,33.7516,71429.0
2020-05-28 13:20:00,36.16,36.2,36.13,36.19,68644.0,33.7516,33.7889,33.7236,33.7796,68644.0
2020-05-28 13:30:00,36.19,36.25,36.17,36.2,59168.0,33.7796,33.8356,33.7609,33.7889,59168.0
2020-05-28 13:40:00,36.2,36.22,36.1,36.13,69557.0,33.7889,33.8076,33.6956,33.7236,69557.0
2020-05-28 13:50:00,36.13,36.27,36.11,36.25,100365.0,33.7236,33.8543,33.7049,33.8356,100365.0
2020-05-28 14:00:00,36.24,36.26,36.18,36.21,85475.0,33.8263,33.8449,33.7703,33.7983,85475.0
2020-05-28 14:10:00,36.21,36.25,36.17,36.23,96920.0,33.7983,33.8356,33.7609,33.8169,96920.0
2020-05-28 14:20:00,36.23,36.3,36.2,36.23,113464.0,33.8169,33.8823,33.7889,33.8169,113464.0
2020-05-28 14:30:00,36.24,36.3,36.24,36.26,97980.0,33.8263,33.8823,33.8263,33.8449,97980.0
2020-05-28 14:40:00,36.26,36.29,36.21,36.29,98119.0,33.8449,33.8729,33.7983,33.8729,98119.0
2020-05-28 14:50:00,36.29,36.37,36.28,36.37,99641.0,33.8729,33.9476,33.8636,33.9476,99641.0
2020-05-28 15:00:00,36.37,36.39,36.33,36.34,103566.0,33.9476,33.9663,33.9103,33.9196,103566.0
2020-05-28 15:10:00,36.34,36.4,36.23,36.25,166468.0,33.9196,33.9756,33.8169,33.8356,166468.0
2020-05-28 15:20:00,36.25,36.31,36.21,36.25,156812.0,33.8356,33.8916,33.7983,33.8356,156812.0
2020-05-28 15:30:00,36.25,36.3,36.21,36.23,310746.0,33.8356,33.8823,33.7983,33.8169,310746.0
2020-05-28 15:40:00,36.23,36.25,36.01,36.02,398175.0,33.8169,33.8356,33.6116,33.6209,398175.0
2020-05-28 15:50:00,36.01,36.15,35.91,36.04,825982.0,33.6116,33.7423,33.5183,33.6396,825982.0
2020-05-29 09:30:00,35.42,35.88,35.22,35.8,285758.0,33.0609,33.4902,32.8742,33.4156,285758.0
2020-05-29 09:40:00,35.81,36.07,35.68,35.87,214108.0,33.4249,33.6676,33.3036,33.4809,214108.0
2020-05-29 09:50:00,35.86,35.96,35.74,35.82,121743.0,33.4716,33.5649,33.3596,33.4342,121743.0
2020-05-29 10:00:00,35.82,35.95,35.72,35.78,169020.0,33.4342,33.5556,33.3409,33.3969,169020.0
2020-05-29 10:10:00,35.78,36.03,35.75,35.96,158759.0,33.3969,33.6303,33.3689,33.5649,158759.0
2020-05-29 10:20:00,35.97,36.07,35.75,35.86,85524.0,33.5743,33.6676,33.3689,33.4716,85524.0
2020-05-29 10:30:00,35.86,35.9,35.6,35.63,104760.0,33.4716,33.5089,33.2289,33.2569,104760.0
2020-05-29 10:40:00,35.62,35.67,35.47,35.54,99100.0,33.2476,33.2942,33.1076,33.1729,99100.0
2020-05-29 10:50:00,35.55,35.58,35.37,35.37,139795.0,33.1822,33.2102,33.0142,33.0142,139795.0
2020-05-29 11:00:00,35.37,35.52,35.32,35.5,98047.0,33.0142,33.1542,32.9675,33.1356,98047.0
2020-05-29 11:10:00,35.49,35.59,35.48,35.58,100311.0,33.1262,33.2196,33.1169,33.2102,100311.0
2020-05-29 11:20:00,35.58,35.63,35.44,35.45,72170.0,33.2102,33.2569,33.0796,33.0889,72170.0
2020-05-29 11:30:00,35.45,35.69,35.43,35.65,74562.0,33.0889,33.3129,33.0702,33.2756,74562.0
2020-05-29 11:40:00,35.66,35.69,35.57,35.69,73233.0,33.2849,33.3129,33.2009,33.3129,73233.0
2020-05-29 11:50:00,35.69,35.7,35.59,35.63,56978.0,33.3129,33.3222,33.2196,33.2569,56978.0
2020-05-29 12:00:00,35.63,35.69,35.53,35.59,67672.0,33.2569,33.3129,33.1636,33.2196,67672.0
2020-05-29 12:10:00,35.59,35.61,35.45,35.45,54946.0,33.2196,33.2382,33.0889,33.0889,54946.0
2020-05-29 12:20:00,35.45,35.51,35.42,35.48,78128.0,33.0889,33.1449,33.0609,33.1169,78128.0
2020-05-29 12:30:00,35.47,35.51,35.4,35.51,57660.0,33.1076,33.1449,33.0422,33.1449,57660.0
2020-05-29 12:40:00,35.51,35.51,35.38,35.41,71572.0,33.1449,33.1449,33.0236,33.0516,71572.0
2020-05-29 12:50:00,35.41,35.62,35.27,35.53,177890.0,33.0516,33.2476,32.9209,33.1636,177890.0
2020-05-29 13:00:00,35.53,35.67,35.52,35.65,115263.0,33.1636,33.2942,33.1542,33.2756,115263.0
2020-05-29 13:10:00,35.65,35.71,35.63,35.69,100796.0,33.2756,33.3316,33.2569,33.3129,100796.0
2020-05-29 13:20:00,35.69,35.72,35.63,35.64,103679.0,33.3129,33.3409,33.2569,33.2662,103679.0
2020-05-29 13:30:00,35.64,35.69,35.53,35.58,129332.0,33.2662,33.3129,33.1636,33.2102,129332.0
2020-05-29 13:40:00,35.57,35.6,35.43,35.48,189596.0,33.2009,33.2289,33.0702,33.1169,189596.0
2020-05-29 13:50:00,35.48,35.56,35.4,35.43,199192.0,33.1169,33.1916,33.0422,33.0702,199192.0
2020-05-29 14:00:00,35.43,35.63,35.36,35.62,185545.0,33.0702,33.2569,33.0049,33.2476,185545.0
2020-05-29 14:10:00,35.61,35.67,35.51,35.6,166031.0,33.2382,33.2942,33.1449,33.2289,166031.0
2020-05-29 14:20:00,35.59,35.74,35.55,35.67,160392.0,33.2196,33.3596,33.1822,33.2942,160392.0
2020-05-29 14:30:00,35.66,35.75,35.62,35.66,176285.0,33.2849,33.3689,33.2476,33.2849,176285.0
2020-05-29 14:40:00,35.65,35.75,35.58,35.61,208597.0,33.2756,33.3689,33.2102,33.2382,208597.0
2020-05-29 14:50:00,35.61,35.9,35.39,35.87,363584.0,33.2382,33.5089,33.0329,33.4809,363584.0
2020-05-29 15:00:00,35.88,35.98,35.82,35.86,329696.0,33.4902,33.5836,33.4342,33.4716,329696.0
2020-05-29 15:10:00,35.86,35.94,35.79,35.86,314417.0,33.4716,33.5463,33.4062,33.4716,314417.0
2020-05-29 15:20:00,35.86,36.04,35.84,35.9,350993.0,33.4716,33.6396,33.4529,33.5089,350993.0
2020-05-29 15:30:00,35.9,35.96,35.75,35.82,339605.0,33.5089,33.5649,33.3689,33.4342,339605.0
2020-05-29 15:40:00,35.82,35.83,35.68,35.75,573389.0,33.4342,33.4436,33.3036,33.3689,573389.0
2020-05-29 15:50:00,35.75,35.97,35.7,35.89,1619300.0,33.3689,33.5743,33.3222,33.4996,1619300.0
2020-06-01 09:30:00,36.04,36.3,35.94,36.19,528892.0,33.6396,33.8823,33.5463,33.7796,528892.0
2020-06-01 09:40:00,36.18,36.36,36.0,36.34,138008.0,33.7703,33.9383,33.6023,33.9196,138008.0
2020-06-01 09:50:00,36.34,36.5,36.14,36.34,169049.0,33.9196,34.069,33.7329,33.9196,169049.0
2020-06-01 10:00:00,36.34,36.62,36.33,36.43,181060.0,33.9196,34.181,33.9103,34.0036,181060.0
2020-06-01 10:10:00,36.43,36.56,36.41,36.56,100904.0,34.0036,34.125,33.9849,34.125,100904.0
2020-06-01 10:20:00,36.56,36.59,36.36,36.47,77888.0,34.125,34.153,33.9383,34.041,77888.0
2020-06-01 10:30:00,36.47,36.61,36.45,36.51,221539.0,34.041,34.1716,34.0223,34.0783,221539.0
2020-06-01 10:40:00,36.51,36.63,36.48,36.63,99404.0,34.0783,34.1903,34.0503,34.1903,99404.0
2020-06-01 10:50:00,36.62,36.63,36.46,36.47,122139.0,34.181,34.1903,34.0316,34.041,122139.0
2020-06-01 11:00:00,36.47,36.51,36.36,36.39,89434.0,34.041,34.0783,33.9383,33.9663,89434.0
2020-06-01 11:10:00,36.39,36.5,36.34,36.49,125456.0,33.9663,34.069,33.9196,34.0596,125456.0
2020-06-01 11:20:00,36.48,36.49,36.29,36.29,221981.0,34.0503,34.0596,33.8729,33.8729,221981.0
2020-06-01 11:30:00,36.3,36.33,36.24,36.32,126888.0,33.8823,33.9103,33.8263,33.9009,126888.0
2020-06-01 11:40:00,36.32,36.33,36.2,36.26,111434.0,33.9009,33.9103,33.7889,33.8449,111434.0
2020-06-01 11:50:00,36.25,36.3,36.22,36.25,64823.0,33.8356,33.8823,33.8076,33.8356,64823.0
2020-06-01 12:00:00,36.25,36.38,36.22,36.34,100641.0,33.8356,33.9569,33.8076,33.9196,100641.0
2020-06-01 12:10:00,36.35,36.4,36.31,36.36,87433.0,33.9289,33.9756,33.8916,33.9383,87433.0
2020-06-01 12:20:00,36.35,36.38,36.32,36.36,89302.0,33.9289,33.9569,33.9009,33.9383,89302.0
2020-06-01 12:30:00,36.36,36.39,36.31,36.31,71699.0,33.9383,33.9663,33.8916,33.8916,71699.0
2020-06-01 12:40:00,36.32,36.36,36.27,36.36,57774.0,33.9009,33.9383,33.8543,33.9383,57774.0
2020-06-01 12:50:00,36.35,36.37,36.25,36.32,67783.0,33.9289,33.9476,33.8356,33.9009,67783.0
2020-06-01 13:00:00,36.32,36.36,36.3,36.32,60396.0,33.9009,33.9383,33.8823,33.9009,60396.0
2020-06-01 13:10:00,36.32,36.36,36.31,36.35,60736.0,33.9009,33.9383,33.8916,33.9289,60736.0
2020-06-01 13:20:00,36.34,36.38,36.33,36.36,51437.0,33.9196,33.9569,33.9103,33.9383,51437.0
2020-06-01 13:30:00,36.35,36.38,36.32,36.38,39963.0,33.9289,33.9569,33.9009,33.9569,39963.0
2020-06-01 13:40:00,36.38,36.4,36.32,36.34,51812.0,33.9569,33.9756,33.9009,33.9196,51812.0
2020-06-01 13:50:00,36.35,36.41,36.32,36.34,71045.0,33.9289,33.9849,33.9009,33.9196,71045.0
2020-06-01 14:00:00,36.34,36.38,36.32,36.32,73293.0,33.9196,33.9569,33.9009,33.9009,73293.0
2020-06-01 14:10:00,36.33,36.34,36.24,36.26,100891.0,33.9103,33.9196,33.8263,33.8449,100891.0
2020-06-01 14:20:00,36.26,36.29,36.19,36.19,84987.0,33.8449,33.8729,33.7796,33.7796,84987.0
2020-06-01 14:30:00,36.19,36.25,36.11,36.25,74262.0,33.7796,33.8356,33.7049,33.8356,74262.0
2020-06-01 14:40:00,36.24,36.36,36.21,36.34,99856.0,33.8263,33.9383,33.7983,33.9196,99856.0
2020-06-01 14:50:00,36.34,36.51,36.34,36.5,136363.0,33.9196,34.0783,33.9196,34.069,136363.0
2020-06-01 15:00:00,36.5,36.53,36.48,36.49,107805.0,34.069,34.097,34.0503,34.0596,107805.0
2020-06-01 15:10:00,36.49,36.52,36.47,36.49,163149.0,34.0596,34.0876,34.041,34.0596,163149.0
2020-06-01 15:20:00,36.5,36.53,36.48,36.5,128629.0,34.069,34.097,34.0503,34.069,128629.0
2020-06-01 15:30:00,36.49,36.53,36.47,36.48,272359.0,34.0596,34.097,34.041,34.0503,272359.0
2020-06-01 15:40:00,36.48,36.54,36.47,36.5,305364.0,34.0503,34.1063,34.041,34.069,305364.0
2020-06-01 15:50:00,36.5,36.59,36.47,36.51,774076.0,34.069,34.153,34.041,34.0783,774076.0
2020-06-02 09:30:00,37.0,37.12,36.76,36.87,193702.0,34.5357,34.6477,34.3116,34.4143,193702.0
2020-06-02 09:40:00,36.88,37.18,36.88,37.16,71675.0,34.4236,34.7037,34.4236,34.685,71675.0
2020-06-02 09:50:00,37.18,37.45,37.14,37.34,158764.0,34.7037,34.9557,34.6663,34.853,158764.0
2020-06-02 10:00:00,37.33,37.45,37.24,37.34,115140.0,34.8437,34.9557,34.7597,34.853,115140.0
2020-06-02 10:10:00,37.34,37.38,37.25,37.29,124880.0,34.853,34.8903,34.769,34.8063,124880.0
2020-06-02 10:20:00,37.29,37.49,37.2,37.48,327978.0,34.8063,34.993,34.7223,34.9837,327978.0
2020-06-02 10:30:00,37.48,37.51,37.42,37.47,106198.0,34.9837,35.0117,34.9277,34.9743,106198.0
2020-06-02 10:40:00,37.47,37.53,37.29,37.33,127738.0,34.9743,35.0304,34.8063,34.8437,127738.0
2020-06-02 10:50:00,37.32,37.39,37.24,37.33,66469.0,34.8343,34.8997,34.7597,34.8437,66469.0
2020-06-02 11:00:00,37.34,37.36,37.17,37.18,106582.0,34.853,34.8717,34.6943,34.7037,106582.0
2020-06-02 11:10:00,37.2,37.3,37.17,37.26,59638.0,34.7223,34.8157,34.6943,34.7783,59638.0
2020-06-02 11:20:00,37.24,37.35,37.22,37.25,167159.0,34.7597,34.8623,34.741,34.769,167159.0
2020-06-02 11:30:00,37.25,37.33,37.19,37.3,140791.0,34.769,34.8437,34.713,34.8157,140791.0
2020-06-02 11:40:00,37.31,37.33,37.25,37.27,62793.0,34.825,34.8437,34.769,34.7877,62793.0
2020-06-02 11:50:00,37.27,37.33,37.22,37.3,163426.0,34.7877,34.8437,34.741,34.8157,163426.0
2020-06-02 12:00:00,37.3,37.38,37.25,37.28,79116.0,34.8157,34.8903,34.769,34.797,79116.0
2020-06-02 12:10:00,37.27,37.31,37.25,37.26,30897.0,34.7877,34.825,34.769,34.7783,30897.0
2020-06-02 12:20:00,37.27,37.3,37.24,37.27,81134.0,34.7877,34.8157,34.7597,34.7877,81134.0
2020-06-02 12:30:00,37.27,37.29,37.15,37.18,87153.0,34.7877,34.8063,34.6757,34.7037,87153.0
2020-06-02 12:40:00,37.17,37.25,37.17,37.19,46688.0,34.6943,34.769,34.6943,34.713,46688.0
2020-06-02 12:50:00,37.16,37.2,37.13,37.15,63337.0,34.685,34.7223,34.657,34.6757,63337.0
2020-06-02 13:00:00,37.15,37.2,37.13,37.18,57260.0,34.6757,34.7223,34.657,34.7037,57260.0
2020-06-02 13:10:00,37.18,37.31,37.13,37.3,90549.0,34.7037,34.825,34.657,34.8157,90549.0
2020-06-02 13:20:00,37.31,37.32,37.21,37.25,53787.0,34.825,34.8343,34.7317,34.769,53787.0
2020-06-02 13:30:00,37.24,37.28,37.21,37.21,58105.0,34.7597,34.797,34.7317,34.7317,58105.0
2020-06-02 13:40:00,37.22,37.28,37.06,37.09,72638.0,34.741,34.797,34.5917,34.6197,72638.0
2020-06-02 13:50:00,37.1,37.1,37.01,37.05,55008.0,34.629,34.629,34.545,34.5823,55008.0
2020-06-02 14:00:00,37.05,37.13,37.02,37.07,75374.0,34.5823,34.657,34.5543,34.601,75374.0
2020-06-02 14:10:00,37.07,37.15,37.04,37.15,84827.0,34.601,34.6757,34.573,34.6757,84827.0
2020-06-02 14:20:00,37.15,37.15,37.03,37.07,82431.0,34.6757,34.6757,34.5637,34.601,82431.0
2020-06-02 14:30:00,37.07,37.07,36.92,36.97,96349.0,34.601,34.601,34.461,34.5077,96349.0
2020-06-02 14:40:00,36.98,37.02,36.93,36.99,101798.0,34.517,34.5543,34.4703,34.5263,101798.0
2020-06-02 14:50:00,36.99,37.07,36.98,36.99,81376.0,34.5263,34.601,34.517,34.5263,81376.0
2020-06-02 15:00:00,36.99,37.0,36.91,36.93,72885.0,34.5263,34.5357,34.4516,34.4703,72885.0
2020-06-02 15:10:00,36.93,36.97,36.88,36.95,84195.0,34.4703,34.5077,34.4236,34.489,84195.0
2020-06-02 15:20:00,36.95,36.98,36.82,36.87,117763.0,34.489,34.517,34.3676,34.4143,117763.0
2020-06-02 15:30:00,36.86,36.92,36.82,36.86,148150.0,34.405,34.461,34.3676,34.405,148150.0
2020-06-02 15:40:00,36.86,36.96,36.8,36.95,177669.0,34.405,34.4983,34.349,34.489,177669.0
2020-06-02 15:50:00,36.95,37.14,36.94,37.14,571403.0,34.489,34.6663,34.4796,34.6663,571403.0
2020-06-03 09:30:00,38.36,38.73,38.1,38.41,579344.0,35.8051,36.1504,35.5624,35.8517,579344.0
2020-06-03 09:40:00,38.41,38.45,38.11,38.2,268553.0,35.8517,35.8891,35.5717,35.6557,268553.0
2020-06-03 09:50:00,38.21,38.49,38.2,38.47,259984.0,35.6651,35.9264,35.6557,35.9077,259984.0
2020-06-03 10:00:00,38.48,38.78,38.44,38.78,205625.0,35.9171,36.1971,35.8797,36.1971,205625.0
2020-06-03 10:10:00,38.77,38.99,38.72,38.95,580319.0,36.1878,36.3931,36.1411,36.3558,580319.0
2020-06-03 10:20:00,38.96,39.01,38.9,38.99,281040.0,36.3651,36.4118,36.3091,36.3931,281040.0
2020-06-03 10:30:00,38.98,39.03,38.82,38.84,171890.0,36.3838,36.4304,36.2344,36.2531,171890.0
2020-06-03 10:40:00,38.84,39.19,38.84,39.19,203231.0,36.2531,36.5798,36.2531,36.5798,203231.0
2020-06-03 10:50:00,39.19,39.28,39.05,39.05,198286.0,36.5798,36.6638,36.4491,36.4491,198286.0
2020-06-03 11:00:00,39.05,39.15,39.03,39.06,130933.0,36.4491,36.5425,36.4304,36.4584,130933.0
2020-06-03 11:10:00,39.05,39.16,39.02,39.04,130342.0,36.4491,36.5518,36.4211,36.4398,130342.0
2020-06-03 11:20:00,39.03,39.16,38.97,39.16,97301.0,36.4304,36.5518,36.3744,36.5518,97301.0
2020-06-03 11:30:00,39.15,39.32,39.15,39.26,189467.0,36.5425,36.7011,36.5425,36.6451,189467.0
2020-06-03 11:40:00,39.26,39.35,39.25,39.27,163209.0,36.6451,36.7291,36.6358,36.6545,163209.0
2020-06-03 11:50:00,39.27,39.37,39.23,39.34,95057.0,36.6545,36.7478,36.6171,36.7198,95057.0
2020-06-03 12:00:00,39.33,39.39,39.18,39.39,159823.0,36.7105,36.7665,36.5705,36.7665,159823.0
2020-06-03 12:10:00,39.39,39.47,39.35,39.4,132807.0,36.7665,36.8411,36.7291,36.7758,132807.0
2020-06-03 12:20:00,39.4,39.43,39.32,39.37,158118.0,36.7758,36.8038,36.7011,36.7478,158118.0
2020-06-03 12:30:00,39.37,39.53,39.35,39.41,108526.0,36.7478,36.8971,36.7291,36.7851,108526.0
2020-06-03 12:40:00,39.4,39.51,39.4,39.43,95003.0,36.7758,36.8785,36.7758,36.8038,95003.0
2020-06-03 12:50:00,39.44,39.51,39.41,39.43,98634.0,36.8131,36.8785,36.7851,36.8038,98634.0
2020-06-03 13:00:00,39.43,39.5,39.41,39.45,98765.0,36.8038,36.8691,36.7851,36.8225,98765.0
2020-06-03 13:10:00,39.46,39.51,39.31,39.37,204157.0,36.8318,36.8785,36.6918,36.7478,204157.0
2020-06-03 13:20:00,39.37,39.37,39.22,39.29,130925.0,36.7478,36.7478,36.6078,36.6731,130925.0
2020-06-03 13:30:00,39.29,39.34,39.25,39.34,82452.0,36.6731,36.7198,36.6358,36.7198,82452.0
2020-06-03 13:40:00,39.33,39.38,39.3,39.37,84767.0,36.7105,36.7571,36.6825,36.7478,84767.0
2020-06-03 13:50:00,39.37,39.41,39.25,39.27,76923.0,36.7478,36.7851,36.6358,36.6545,76923.0
2020-06-03 14:00:00,39.27,39.37,39.24,39.36,98707.0,36.6545,36.7478,36.6265,36.7385,98707.0
2020-06-03 14:10:00,39.36,39.46,39.35,39.43,105107.0,36.7385,36.8318,36.7291,36.8038,105107.0
2020-06-03 14:20:00,39.44,39.52,39.39,39.47,127477.0,36.8131,36.8878,36.7665,36.8411,127477.0
2020-06-03 14:30:00,39.48,39.49,39.42,39.45,133244.0,36.8505,36.8598,36.7945,36.8225,133244.0
2020-06-03 14:40:00,39.45,39.5,39.41,39.41,121037.0,36.8225,36.8691,36.7851,36.7851,121037.0
2020-06-03 14:50:00,39.41,39.46,39.39,39.41,113894.0,36.7851,36.8318,36.7665,36.7851,113894.0
2020-06-03 15:00:00,39.41,39.45,39.35,39.37,94544.0,36.7851,36.8225,36.7291,36.7478,94544.0
2020-06-03 15:10:00,39.38,39.48,39.37,39.47,79714.0,36.7571,36.8505,36.7478,36.8411,79714.0
2020-06-03 15:20:00,39.47,39.52,39.4,39.48,157686.0,36.8411,36.8878,36.7758,36.8505,157686.0
2020-06-03 15:30:00,39.48,39.54,39.44,39.53,196189.0,36.8505,36.9065,36.8131,36.8971,196189.0
2020-06-03 15:40:00,39.52,39.59,39.52,39.57,550469.0,36.8878,36.9531,36.8878,36.9345,550469.0
2020-06-03 15:50:00,39.57,39.65,39.42,39.52,873486.0,36.9345,37.0092,36.7945,36.8878,873486.0
2020-06-04 09:30:00,40.0,40.49,39.79,40.33,1312489.0,37.3358,37.7932,37.1398,37.6439,1312489.0
2020-06-04 09:40:00,40.34,40.34,39.15,39.31,1074035.0,37.6532,37.6532,36.5425,36.6918,1074035.0
2020-06-04 09:50:00,39.31,39.89,39.19,39.72,967216.0,36.6918,37.2332,36.5798,37.0745,967216.0
2020-06-04 10:00:00,39.75,40.08,39.71,40.0,573645.0,37.1025,37.4105,37.0652,37.3358,573645.0
2020-06-04 10:10:00,40.0,40.23,39.87,40.21,783806.0,37.3358,37.5505,37.2145,37.5319,783806.0
2020-06-04 10:20:00,40.2,40.21,39.96,40.2,523832.0,37.5225,37.5319,37.2985,37.5225,523832.0
2020-06-04 10:30:00,40.2,40.44,40.1,40.26,563025.0,37.5225,37.7465,37.4292,37.5785,563025.0
2020-06-04 10:40:00,40.26,40.61,40.24,40.59,327591.0,37.5785,37.9052,37.5599,37.8865,327591.0
2020-06-04 10:50:00,40.59,40.62,40.43,40.56,395496.0,37.8865,37.9145,37.7372,37.8585,395496.0
2020-06-04 11:00:00,40.56,40.59,40.23,40.24,280950.0,37.8585,37.8865,37.5505,37.5599,280950.0
2020-06-04 11:10:00,40.25,40.3,40.07,40.12,300195.0,37.5692,37.6159,37.4012,37.4478,300195.0
2020-06-04 11:20:00,40.11,40.2,39.99,40.16,310131.0,37.4385,37.5225,37.3265,37.4852,310131.0
2020-06-04 11:30:00,40.16,40.26,40.05,40.07,177334.0,37.4852,37.5785,37.3825,37.4012,177334.0
2020-06-04 11:40:00,40.07,40.19,39.97,40.15,223600.0,37.4012,37.5132,37.3078,37.4759,223600.0
2020-06-04 11:50:00,40.15,40.27,40.15,40.19,681541.0,37.4759,37.5879,37.4759,37.5132,681541.0
2020-06-04 12:00:00,40.19,40.45,40.17,40.33,481709.0,37.5132,37.7559,37.4945,37.6439,481709.0
2020-06-04 12:10:00,40.32,40.34,40.15,40.29,294078.0,37.6345,37.6532,37.4759,37.6065,294078.0
2020-06-04 12:20:00,40.29,40.36,40.23,40.3,221379.0,37.6065,37.6719,37.5505,37.6159,221379.0
2020-06-04 12:30:00,40.3,40.3,40.14,40.2,289699.0,37.6159,37.6159,37.4665,37.5225,289699.0
2020-06-04 12:40:00,40.2,40.25,40.08,40.13,215496.0,37.5225,37.5692,37.4105,37.4572,215496.0
2020-06-04 12:50:00,40.14,40.39,40.12,40.39,276016.0,37.4665,37.6999,37.4478,37.6999,276016.0
2020-06-04 13:00:00,40.38,40.52,40.35,40.41,242553.0,37.6905,37.8212,37.6625,37.7185,242553.0
2020-06-04 13:10:00,40.4,40.43,40.14,40.28,159842.0,37.7092,37.7372,37.4665,37.5972,159842.0
2020-06-04 13:20:00,40.29,40.32,40.19,40.31,132901.0,37.6065,37.6345,37.5132,37.6252,132901.0
2020-06-04 13:30:00,40.3,40.4,40.22,40.39,145621.0,37.6159,37.7092,37.5412,37.6999,145621.0
2020-06-04 13:40:00,40.39,40.51,40.37,40.45,165419.0,37.6999,37.8119,37.6812,37.7559,165419.0
2020-06-04 13:50:00,40.45,40.6,40.42,40.58,215173.0,37.7559,37.8959,37.7279,37.8772,215173.0
2020-06-04 14:00:00,40.58,40.65,40.49,40.65,183855.0,37.8772,37.9425,37.7932,37.9425,183855.0
2020-06-04 14:10:00,40.65,40.85,40.6,40.83,368567.0,37.9425,38.1292,37.8959,38.1106,368567.0
2020-06-04 14:20:00,40.84,40.91,40.73,40.88,199943.0,38.1199,38.1852,38.0172,38.1572,199943.0
2020-06-04 14:30:00,40.88,41.19,40.87,41.16,376984.0,38.1572,38.4466,38.1479,38.4186,376984.0
2020-06-04 14:40:00,41.16,41.45,41.14,41.4,398996.0,38.4186,38.6893,38.3999,38.6426,398996.0
2020-06-04 14:50:00,41.41,41.54,41.34,41.38,361130.0,38.6519,38.7733,38.5866,38.6239,361130.0
2020-06-04 15:00:00,41.39,41.43,41.23,41.34,479939.0,38.6333,38.6706,38.4839,38.5866,479939.0
2020-06-04 15:10:00,41.34,41.41,41.23,41.41,492159.0,38.5866,38.6519,38.4839,38.6519,492159.0
2020-06-04 15:20:00,41.41,41.42,41.15,41.34,265791.0,38.6519,38.6613,38.4092,38.5866,265791.0
2020-06-04 15:30:00,41.34,41.53,41.34,41.46,523839.0,38.5866,38.7639,38.5866,38.6986,523839.0
2020-06-04 15:40:00,41.45,41.52,41.4,41.44,386664.0,38.6893,38.7546,38.6426,38.6799,386664.0
2020-06-04 15:50:00,41.43,41.72,41.3,41.69,1471549.0,38.6706,38.9413,38.5493,38.9133,1471549.0
2020-06-05 09:30:00,44.71,45.86,44.26,45.26,1802601.0,41.7321,42.8055,41.3121,42.2455,1802601.0
2020-06-05 09:40:00,45.26,45.48,45.08,45.37,760757.0,42.2455,42.4509,42.0775,42.3482,760757.0
2020-06-05 09:50:00,45.36,45.56,44.59,44.67,869606.0,42.3388,42.5255,41.6201,41.6948,869606.0
2020-06-05 10:00:00,44.68,44.69,44.3,44.48,596738.0,41.7041,41.7135,41.3494,41.5175,596738.0
2020-06-05 10:10:00,44.49,44.54,44.28,44.41,647265.0,41.5268,41.5735,41.3308,41.4521,647265.0
2020-06-05 10:20:00,44.42,44.46,44.04,44.04,749974.0,41.4615,41.4988,41.1068,41.1068,749974.0
2020-06-05 10:30:00,44.04,44.3,43.94,44.02,376359.0,41.1068,41.3494,41.0134,41.0881,376359.0
2020-06-05 10:40:00,44.01,44.16,43.93,43.93,428093.0,41.0788,41.2188,41.0041,41.0041,428093.0
2020-06-05 10:50:00,43.94,44.02,43.53,43.67,480635.0,41.0134,41.0881,40.6307,40.7614,480635.0
2020-06-05 11:00:00,43.66,44.01,43.66,43.88,445854.0,40.7521,41.0788,40.7521,40.9574,445854.0
2020-06-05 11:10:00,43.88,43.98,43.7,43.79,256795.0,40.9574,41.0508,40.7894,40.8734,256795.0
2020-06-05 11:20:00,43.78,43.93,43.67,43.82,282092.0,40.8641,41.0041,40.7614,40.9014,282092.0
2020-06-05 11:30:00,43.82,43.97,43.58,43.59,320981.0,40.9014,41.0414,40.6774,40.6867,320981.0
2020-06-05 11:40:00,43.59,43.63,43.41,43.54,346017.0,40.6867,40.7241,40.5187,40.6401,346017.0
2020-06-05 11:50:00,43.55,43.65,43.43,43.47,201721.0,40.6494,40.7427,40.5374,40.5747,201721.0
2020-06-05 12:00:00,43.48,43.54,43.32,43.44,237110.0,40.5841,40.6401,40.4347,40.5467,237110.0
2020-06-05 12:10:00,43.44,43.45,42.97,42.98,271690.0,40.5467,40.5561,40.108,40.1174,271690.0
2020-06-05 12:20:00,42.98,43.1,42.96,43.03,160955.0,40.1174,40.2294,40.0987,40.164,160955.0
2020-06-05 12:30:00,43.03,43.21,43.03,43.19,158988.0,40.164,40.332,40.164,40.3134,158988.0
2020-06-05 12:40:00,43.19,43.33,43.17,43.19,194860.0,40.3134,40.444,40.2947,40.3134,194860.0
2020-06-05 12:50:00,43.18,43.22,43.1,43.14,106390.0,40.304,40.3414,40.2294,40.2667,106390.0
2020-06-05 13:00:00,43.14,43.35,43.14,43.34,153184.0,40.2667,40.4627,40.2667,40.4534,153184.0
2020-06-05 13:10:00,43.33,43.34,43.12,43.13,91444.0,40.444,40.4534,40.248,40.2574,91444.0
2020-06-05 13:20:00,43.13,43.4,43.07,43.39,218010.0,40.2574,40.5094,40.2014,40.5001,218010.0
2020-06-05 13:30:00,43.38,43.39,43.24,43.3,157488.0,40.4907,40.5001,40.36,40.416,157488.0
2020-06-05 13:40:00,43.29,43.44,43.24,43.44,151234.0,40.4067,40.5467,40.36,40.5467,151234.0
2020-06-05 13:50:00,43.43,43.44,43.26,43.31,115408.0,40.5374,40.5467,40.3787,40.4254,115408.0
2020-06-05 14:00:00,43.31,43.51,43.29,43.41,428641.0,40.4254,40.6121,40.4067,40.5187,428641.0
2020-06-05 14:10:00,43.4,43.48,43.26,43.3,199372.0,40.5094,40.5841,40.3787,40.416,199372.0
2020-06-05 14:20:00,43.3,43.33,43.24,43.31,144780.0,40.416,40.444,40.36,40.4254,144780.0
2020-06-05 14:30:00,43.32,43.47,43.21,43.45,316853.0,40.4347,40.5747,40.332,40.5561,316853.0
2020-06-05 14:40:00,43.45,43.53,43.39,43.47,249142.0,40.5561,40.6307,40.5001,40.5747,249142.0
2020-06-05 14:50:00,43.48,43.5,43.3,43.35,225975.0,40.5841,40.6027,40.416,40.4627,225975.0
2020-06-05 15:00:00,43.35,43.4,43.05,43.06,452810.0,40.4627,40.5094,40.1827,40.192,452810.0
2020-06-05 15:10:00,43.07,43.09,42.83,42.94,349743.0,40.2014,40.22,39.9774,40.08,349743.0
2020-06-05 15:20:00,42.93,43.08,42.83,43.08,365794.0,40.0707,40.2107,39.9774,40.2107,365794.0
2020-06-05 15:30:00,43.08,43.09,42.81,42.84,223589.0,40.2107,40.22,39.9587,39.9867,223589.0
2020-06-05 15:40:00,42.83,42.9,42.71,42.82,374198.0,39.9774,40.0427,39.8653,39.968,374198.0
2020-06-05 15:50:00,42.83,42.99,42.77,42.8,1064755.0,39.9774,40.1267,39.9213,39.9493,1064755.0
2020-06-08 09:30:00,43.01,43.27,42.43,42.5,697360.0,40.1454,40.388,39.604,39.6693,697360.0
2020-06-08 09:40:00,42.5,42.6,42.03,42.04,392243.0,39.6693,39.7627,39.2306,39.24,392243.0
2020-06-08 09:50:00,42.05,42.27,41.81,42.25,392414.0,39.2493,39.4546,39.0253,39.436,392414.0
2020-06-08 10:00:00,42.27,42.28,41.89,42.14,228146.0,39.4546,39.464,39.1,39.3333,228146.0
2020-06-08 10:10:00,42.14,42.17,41.73,41.84,247711.0,39.3333,39.3613,38.9506,39.0533,247711.0
2020-06-08 10:20:00,41.85,42.04,41.7,41.73,189168.0,39.0626,39.24,38.9226,38.9506,189168.0
2020-06-08 10:30:00,41.74,41.79,41.61,41.73,166360.0,38.9599,39.0066,38.8386,38.9506,166360.0
2020-06-08 10:40:00,41.73,41.92,41.71,41.84,124318.0,38.9506,39.128,38.9319,39.0533,124318.0
2020-06-08 10:50:00,41.84,41.98,41.83,41.89,127987.0,39.0533,39.184,39.044,39.1,127987.0
2020-06-08 11:00:00,41.89,41.91,41.78,41.79,132899.0,39.1,39.1186,38.9973,39.0066,132899.0
2020-06-08 11:10:00,41.79,42.1,41.77,42.02,165844.0,39.0066,39.296,38.988,39.2213,165844.0
2020-06-08 11:20:00,42.02,42.02,41.93,41.95,176426.0,39.2213,39.2213,39.1373,39.156,176426.0
2020-06-08 11:30:00,41.94,41.96,41.74,41.78,111423.0,39.1466,39.1653,38.9599,38.9973,111423.0
2020-06-08 11:40:00,41.77,41.8,41.58,41.59,243229.0,38.988,39.016,38.8106,38.8199,243229.0
2020-06-08 11:50:00,41.58,41.68,41.42,41.46,259869.0,38.8106,38.9039,38.6613,38.6986,259869.0
2020-06-08 12:00:00,41.46,41.5,41.37,41.46,191694.0,38.6986,38.7359,38.6146,38.6986,191694.0
2020-06-08 12:10:00,41.46,41.58,41.42,41.51,174296.0,38.6986,38.8106,38.6613,38.7453,174296.0
2020-06-08 12:20:00,41.5,41.6,41.47,41.51,116302.0,38.7359,38.8293,38.7079,38.7453,116302.0
2020-06-08 12:30:00,41.5,41.57,41.46,41.57,104872.0,38.7359,38.8013,38.6986,38.8013,104872.0
2020-06-08 12:40:00,41.57,41.58,41.36,41.37,131820.0,38.8013,38.8106,38.6053,38.6146,131820.0
2020-06-08 12:50:00,41.38,41.42,41.32,41.35,131266.0,38.6239,38.6613,38.5679,38.5959,131266.0
2020-06-08 13:00:00,41.36,41.47,41.36,41.45,106058.0,38.6053,38.7079,38.6053,38.6893,106058.0
2020-06-08 13:10:00,41.45,41.57,41.43,41.55,192612.0,38.6893,38.8013,38.6706,38.7826,192612.0
2020-06-08 13:20:00,41.53,41.65,41.51,41.62,150809.0,38.7639,38.8759,38.7453,38.8479,150809.0
2020-06-08 13:30:00,41.63,41.65,41.49,41.63,118661.0,38.8573,38.8759,38.7266,38.8573,118661.0
2020-06-08 13:40:00,41.63,41.64,41.54,41.61,75552.0,38.8573,38.8666,38.7733,38.8386,75552.0
2020-06-08 13:50:00,41.61,41.65,41.58,41.64,66013.0,38.8386,38.8759,38.8106,38.8666,66013.0
2020-06-08 14:00:00,41.64,41.68,41.6,41.64,68946.0,38.8666,38.9039,38.8293,38.8666,68946.0
2020-06-08 14:10:00,41.64,41.7,41.5,41.58,184321.0,38.8666,38.9226,38.7359,38.8106,184321.0
2020-06-08 14:20:00,41.58,41.66,41.52,41.57,236950.0,38.8106,38.8853,38.7546,38.8013,236950.0
2020-06-08 14:30:00,41.57,41.6,41.44,41.47,195332.0,38.8013,38.8293,38.6799,38.7079,195332.0
2020-06-08 14:40:00,41.46,41.58,41.39,41.58,233453.0,38.6986,38.8106,38.6333,38.8106,233453.0
2020-06-08 14:50:00,41.57,41.62,41.5,41.51,185730.0,38.8013,38.8479,38.7359,38.7453,185730.0
2020-06-08 15:00:00,41.52,41.57,41.45,41.47,234470.0,38.7546,38.8013,38.6893,38.7079,234470.0
2020-06-08 15:10:00,41.47,41.65,41.46,41.65,180507.0,38.7079,38.8759,38.6986,38.8759,180507.0
2020-06-08 15:20:00,41.65,41.71,41.54,41.59,227628.0,38.8759,38.9319,38.7733,38.8199,227628.0
2020-06-08 15:30:00,41.59,41.75,41.58,41.73,284050.0,38.8199,38.9693,38.8106,38.9506,284050.0
2020-06-08 15:40:00,41.73,41.81,41.67,41.8,537494.0,38.9506,39.0253,38.8946,39.016,537494.0
2020-06-08 15:50:00,41.81,42.0,41.62,41.82,1533693.0,39.0253,39.2026,38.8479,39.0346,1533693.0
2020-06-09 09:30:00,40.65,41.09,40.34,40.9,368922.0,37.9425,38.3532,37.6532,38.1759,368922.0
2020-06-09 09:40:00,40.92,41.05,40.78,40.9,179334.0,38.1946,38.3159,38.0639,38.1759,179334.0
2020-06-09 09:50:00,40.89,41.03,40.82,40.94,466953.0,38.1666,38.2972,38.1012,38.2132,466953.0
2020-06-09 10:00:00,40.94,40.96,40.7,40.75,164136.0,38.2132,38.2319,37.9892,38.0359,164136.0
2020-06-09 10:10:00,40.74,40.84,40.6,40.66,210970.0,38.0266,38.1199,37.8959,37.9519,210970.0
2020-06-09 10:20:00,40.65,40.81,40.63,40.68,166790.0,37.9425,38.0919,37.9239,37.9706,166790.0
2020-06-09 10:30:00,40.67,40.7,40.46,40.51,142329.0,37.9612,37.9892,37.7652,37.8119,142329.0
2020-06-09 10:40:00,40.51,40.54,40.32,40.54,676018.0,37.8119,37.8399,37.6345,37.8399,676018.0
2020-06-09 10:50:00,40.54,40.79,40.53,40.69,213841.0,37.8399,38.0732,37.8305,37.9799,213841.0
2020-06-09 11:00:00,40.68,40.82,40.63,40.68,210437.0,37.9706,38.1012,37.9239,37.9706,210437.0
2020-06-09 11:10:00,40.68,40.87,40.66,40.87,225502.0,37.9706,38.1479,37.9519,38.1479,225502.0
2020-06-09 11:20:00,40.86,40.92,40.77,40.91,646946.0,38.1386,38.1946,38.0546,38.1852,646946.0
2020-06-09 11:30:00,40.9,40.91,40.76,40.79,129599.0,38.1759,38.1852,38.0452,38.0732,129599.0
2020-06-09 11:40:00,40.79,40.94,40.7,40.7,107974.0,38.0732,38.2132,37.9892,37.9892,107974.0
2020-06-09 11:50:00,40.71,40.71,40.52,40.52,94831.0,37.9986,37.9986,37.8212,37.8212,94831.0
2020-06-09 12:00:00,40.52,40.54,40.44,40.53,76674.0,37.8212,37.8399,37.7465,37.8305,76674.0
2020-06-09 12:10:00,40.52,40.68,40.48,40.66,101916.0,37.8212,37.9706,37.7839,37.9519,101916.0
2020-06-09 12:20:00,40.66,40.76,40.66,40.7,76249.0,37.9519,38.0452,37.9519,37.9892,76249.0
2020-06-09 12:30:00,40.71,40.8,40.71,40.78,108024.0,37.9986,38.0826,37.9986,38.0639,108024.0
2020-06-09 12:40:00,40.78,40.79,40.65,40.68,73181.0,38.0639,38.0732,37.9425,37.9706,73181.0
2020-06-09 12:50:00,40.68,40.75,40.64,40.75,85966.0,37.9706,38.0359,37.9332,38.0359,85966.0
2020-06-09 13:00:00,40.75,40.8,40.64,40.64,104089.0,38.0359,38.0826,37.9332,37.9332,104089.0
2020-06-09 13:10:00,40.65,40.7,40.6,40.61,279295.0,37.9425,37.9892,37.8959,37.9052,279295.0
2020-06-09 13:20:00,40.61,40.68,40.57,40.62,348704.0,37.9052,37.9706,37.8679,37.9145,348704.0
2020-06-09 13:30:00,40.61,40.64,40.48,40.49,141106.0,37.9052,37.9332,37.7839,37.7932,141106.0
2020-06-09 13:40:00,40.49,40.5,40.42,40.44,126605.0,37.7932,37.8025,37.7279,37.7465,126605.0
2020-06-09 13:50:00,40.44,40.46,40.38,40.46,107254.0,37.7465,37.7652,37.6905,37.7652,107254.0
2020-06-09 14:00:00,40.46,40.47,40.33,40.4,90572.0,37.7652,37.7745,37.6439,37.7092,90572.0
2020-06-09 14:10:00,40.4,40.44,40.38,40.41,128094.0,37.7092,37.7465,37.6905,37.7185,128094.0
2020-06-09 14:20:00,40.4,40.45,40.36,40.42,129119.0,37.7092,37.7559,37.6719,37.7279,129119.0
2020-06-09 14:30:00,40.41,40.44,40.23,40.25,158287.0,37.7185,37.7465,37.5505,37.5692,158287.0
2020-06-09 14:40:00,40.26,40.31,40.2,40.29,168155.0,37.5785,37.6252,37.5225,37.6065,168155.0
2020-06-09 14:50:00,40.28,40.4,40.26,40.35,374443.0,37.5972,37.7092,37.5785,37.6625,374443.0
2020-06-09 15:00:00,40.36,40.4,40.25,40.26,207287.0,37.6719,37.7092,37.5692,37.5785,207287.0
2020-06-09 15:10:00,40.27,40.41,40.25,40.39,229352.0,37.5879,37.7185,37.5692,37.6999,229352.0
2020-06-09 15:20:00,40.38,40.5,40.36,40.49,215593.0,37.6905,37.8025,37.6719,37.7932,215593.0
2020-06-09 15:30:00,40.48,40.55,40.36,40.46,396552.0,37.7839,37.8492,37.6719,37.7652,396552.0
2020-06-09 15:40:00,40.45,40.48,40.26,40.27,345706.0,37.7559,37.7839,37.5785,37.5879,345706.0
2020-06-09 15:50:00,40.26,40.27,40.09,40.18,1159845.0,37.5785,37.5879,37.4198,37.5039,1159845.0
2020-06-10 09:30:00,39.65,39.95,39.26,39.32,397298.0,37.0092,37.2892,36.6451,36.7011,397298.0
2020-06-10 09:40:00,39.32,39.38,39.14,39.2,281252.0,36.7011,36.7571,36.5331,36.5891,281252.0
2020-06-10 09:50:00,39.19,39.28,38.99,39.08,312618.0,36.5798,36.6638,36.3931,36.4771,312618.0
2020-06-10 10:00:00,39.08,39.08,38.91,38.96,265826.0,36.4771,36.4771,36.3184,36.3651,265826.0
2020-06-10 10:10:00,38.96,38.98,38.8,38.82,139563.0,36.3651,36.3838,36.2158,36.2344,139563.0
2020-06-10 10:20:00,38.82,38.96,38.62,38.92,313611.0,36.2344,36.3651,36.0478,36.3278,313611.0
2020-06-10 10:30:00,38.92,39.2,38.89,39.16,211772.0,36.3278,36.5891,36.2998,36.5518,211772.0
2020-06-10 10:40:00,39.16,39.2,38.97,39.01,141371.0,36.5518,36.5891,36.3744,36.4118,141371.0
2020-06-10 10:50:00,39.03,39.1,38.98,39.03,127706.0,36.4304,36.4958,36.3838,36.4304,127706.0
2020-06-10 11:00:00,39.04,39.05,38.93,38.96,459780.0,36.4398,36.4491,36.3371,36.3651,459780.0
2020-06-10 11:10:00,38.96,39.08,38.91,39.07,229349.0,36.3651,36.4771,36.3184,36.4678,229349.0
2020-06-10 11:20:00,39.08,39.32,39.03,39.21,525418.0,36.4771,36.7011,36.4304,36.5985,525418.0
2020-06-10 11:30:00,39.22,39.23,38.97,39.09,190454.0,36.6078,36.6171,36.3744,36.4865,190454.0
2020-06-10 11:40:00,39.09,39.19,39.05,39.17,189100.0,36.4865,36.5798,36.4491,36.5611,189100.0
2020-06-10 11:50:00,39.17,39.23,39.11,39.18,88261.0,36.5611,36.6171,36.5051,36.5705,88261.0
2020-06-10 12:00:00,39.18,39.22,39.05,39.11,106963.0,36.5705,36.6078,36.4491,36.5051,106963.0
2020-06-10 12:10:00,39.11,39.12,39.0,39.08,131151.0,36.5051,36.5145,36.4024,36.4771,131151.0
2020-06-10 12:20:00,39.09,39.17,39.04,39.04,102673.0,36.4865,36.5611,36.4398,36.4398,102673.0
2020-06-10 12:30:00,39.04,39.13,38.99,39.12,82575.0,36.4398,36.5238,36.3931,36.5145,82575.0
2020-06-10 12:40:00,39.13,39.21,39.11,39.14,85283.0,36.5238,36.5985,36.5051,36.5331,85283.0
2020-06-10 12:50:00,39.14,39.14,39.07,39.11,74421.0,36.5331,36.5331,36.4678,36.5051,74421.0
2020-06-10 13:00:00,39.11,39.16,39.03,39.16,72406.0,36.5051,36.5518,36.4304,36.5518,72406.0
2020-06-10 13:10:00,39.15,39.21,39.09,39.2,156720.0,36.5425,36.5985,36.4865,36.5891,156720.0
2020-06-10 13:20:00,39.2,39.31,39.17,39.28,157785.0,36.5891,36.6918,36.5611,36.6638,157785.0
2020-06-10 13:30:00,39.29,39.33,39.24,39.25,107292.0,36.6731,36.7105,36.6265,36.6358,107292.0
2020-06-10 13:40:00,39.25,39.3,39.22,39.26,88546.0,36.6358,36.6825,36.6078,36.6451,88546.0
2020-06-10 13:50:00,39.25,39.27,39.2,39.22,71863.0,36.6358,36.6545,36.5891,36.6078,71863.0
2020-06-10 14:00:00,39.24,39.58,39.06,39.32,235668.0,36.6265,36.9438,36.4584,36.7011,235668.0
2020-06-10 14:10:00,39.32,39.38,39.19,39.23,156896.0,36.7011,36.7571,36.5798,36.6171,156896.0
2020-06-10 14:20:00,39.22,39.23,38.83,38.85,335029.0,36.6078,36.6171,36.2438,36.2624,335029.0
2020-06-10 14:30:00,38.86,38.89,38.57,38.59,259512.0,36.2718,36.2998,36.0011,36.0198,259512.0
2020-06-10 14:40:00,38.59,38.62,38.43,38.45,345664.0,36.0198,36.0478,35.8704,35.8891,345664.0
2020-06-10 14:50:00,38.43,38.51,38.2,38.3,258524.0,35.8704,35.9451,35.6557,35.7491,258524.0
2020-06-10 15:00:00,38.3,38.33,38.04,38.25,498876.0,35.7491,35.7771,35.5064,35.7024,498876.0
2020-06-10 15:10:00,38.25,38.46,38.23,38.41,188262.0,35.7024,35.8984,35.6837,35.8517,188262.0
2020-06-10 15:20:00,38.4,38.54,38.21,38.52,238870.0,35.8424,35.9731,35.6651,35.9544,238870.0
2020-06-10 15:30:00,38.52,38.61,38.46,38.57,373909.0,35.9544,36.0384,35.8984,36.0011,373909.0
2020-06-10 15:40:00,38.58,38.59,38.16,38.33,391613.0,36.0104,36.0198,35.6184,35.7771,391613.0
2020-06-10 15:50:00,38.34,38.45,38.1,38.15,1049572.0,35.7864,35.8891,35.5624,35.6091,1049572.0
2020-06-11 09:30:00,36.93,36.93,36.34,36.7,699225.0,34.4703,34.4703,33.9196,34.2556,699225.0
2020-06-11 09:40:00,36.7,37.19,36.62,37.05,586246.0,34.2556,34.713,34.181,34.5823,586246.0
2020-06-11 09:50:00,37.03,37.41,36.94,37.29,292703.0,34.5637,34.9183,34.4796,34.8063,292703.0
2020-06-11 10:00:00,37.27,37.44,37.17,37.4,297130.0,34.7877,34.9463,34.6943,34.909,297130.0
2020-06-11 10:10:00,37.39,37.45,37.25,37.38,405190.0,34.8997,34.9557,34.769,34.8903,405190.0
2020-06-11 10:20:00,37.37,37.57,37.35,37.37,167714.0,34.881,35.0677,34.8623,34.881,167714.0
2020-06-11 10:30:00,37.37,37.56,37.31,37.33,208926.0,34.881,35.0584,34.825,34.8437,208926.0
2020-06-11 10:40:00,37.32,37.34,37.22,37.3,146976.0,34.8343,34.853,34.741,34.8157,146976.0
2020-06-11 10:50:00,37.29,37.51,37.28,37.39,146731.0,34.8063,35.0117,34.797,34.8997,146731.0
2020-06-11 11:00:00,37.38,37.38,37.21,37.28,157543.0,34.8903,34.8903,34.7317,34.797,157543.0
2020-06-11 11:10:00,37.27,37.35,37.21,37.32,96731.0,34.7877,34.8623,34.7317,34.8343,96731.0
2020-06-11 11:20:00,37.33,37.4,37.27,37.33,129641.0,34.8437,34.909,34.7877,34.8437,129641.0
2020-06-11 11:30:00,37.32,37.38,37.15,37.16,150395.0,34.8343,34.8903,34.6757,34.685,150395.0
2020-06-11 11:40:00,37.14,37.25,37.05,37.11,140486.0,34.6663,34.769,34.5823,34.6383,140486.0
2020-06-11 11:50:00,37.11,37.16,37.05,37.16,99878.0,34.6383,34.685,34.5823,34.685,99878.0
2020-06-11 12:00:00,37.15,37.19,37.04,37.09,129589.0,34.6757,34.713,34.573,34.6197,129589.0
2020-06-11 12:10:00,37.1,37.14,37.01,37.08,115973.0,34.629,34.6663,34.545,34.6103,115973.0
2020-06-11 12:20:00,37.09,37.22,37.03,37.09,159070.0,34.6197,34.741,34.5637,34.6197,159070.0
2020-06-11 12:30:00,37.09,37.32,37.09,37.22,114659.0,34.6197,34.8343,34.6197,34.741,114659.0
2020-06-11 12:40:00,37.22,37.3,37.15,37.19,100115.0,34.741,34.8157,34.6757,34.713,100115.0
2020-06-11 12:50:00,37.19,37.19,37.05,37.19,135999.0,34.713,34.713,34.5823,34.713,135999.0
2020-06-11 13:00:00,37.18,37.33,37.14,37.26,125169.0,34.7037,34.8437,34.6663,34.7783,125169.0
2020-06-11 13:10:00,37.25,37.25,37.05,37.06,138195.0,34.769,34.769,34.5823,34.5917,138195.0
2020-06-11 13:20:00,37.05,37.1,36.89,36.91,159957.0,34.5823,34.629,34.433,34.4516,159957.0
2020-06-11 13:30:00,36.92,36.97,36.83,36.83,98750.0,34.461,34.5077,34.377,34.377,98750.0
2020-06-11 13:40:00,36.83,36.86,36.71,36.81,98640.0,34.377,34.405,34.265,34.3583,98640.0
2020-06-11 13:50:00,36.8,37.0,36.78,36.97,105226.0,34.349,34.5357,34.3303,34.5077,105226.0
2020-06-11 14:00:00,36.95,36.97,36.74,36.82,123998.0,34.489,34.5077,34.293,34.3676,123998.0
2020-06-11 14:10:00,36.82,36.82,36.67,36.77,109145.0,34.3676,34.3676,34.2276,34.321,109145.0
2020-06-11 14:20:00,36.77,36.93,36.72,36.86,91008.0,34.321,34.4703,34.2743,34.405,91008.0
2020-06-11 14:30:00,36.86,36.88,36.61,36.68,103717.0,34.405,34.4236,34.1716,34.237,103717.0
2020-06-11 14:40:00,36.68,36.75,36.61,36.65,99987.0,34.237,34.3023,34.1716,34.209,99987.0
2020-06-11 14:50:00,36.65,36.69,36.47,36.53,131287.0,34.209,34.2463,34.041,34.097,131287.0
2020-06-11 15:00:00,36.52,36.64,36.46,36.57,129870.0,34.0876,34.1996,34.0316,34.1343,129870.0
2020-06-11 15:10:00,36.57,36.61,36.45,36.54,212338.0,34.1343,34.1716,34.0223,34.1063,212338.0
2020-06-11 15:20:00,36.55,36.55,36.37,36.42,198966.0,34.1156,34.1156,33.9476,33.9943,198966.0
2020-06-11 15:30:00,36.42,36.45,36.32,36.38,380712.0,33.9943,34.0223,33.9009,33.9569,380712.0
2020-06-11 15:40:00,36.38,36.65,36.37,36.44,547502.0,33.9569,34.209,33.9476,34.013,547502.0
2020-06-11 15:50:00,36.43,36.44,36.08,36.18,1234790.0,34.0036,34.013,33.6769,33.7703,1234790.0
2020-06-12 09:30:00,37.65,37.7,36.65,36.85,486751.0,35.1424,35.189,34.209,34.3956,486751.0
2020-06-12 09:40:00,36.85,37.17,36.67,36.7,446722.0,34.3956,34.6943,34.2276,34.2556,446722.0
2020-06-12 09:50:00,36.69,36.76,36.54,36.73,214234.0,34.2463,34.3116,34.1063,34.2836,214234.0
2020-06-12 10:00:00,36.73,36.94,36.65,36.65,238986.0,34.2836,34.4796,34.209,34.209,238986.0
2020-06-12 10:10:00,36.65,36.72,36.5,36.51,580402.0,34.209,34.2743,34.069,34.0783,580402.0
2020-06-12 10:20:00,36.52,36.66,36.41,36.41,666854.0,34.0876,34.2183,33.9849,33.9849,666854.0
2020-06-12 10:30:00,36.42,36.49,36.23,36.26,187208.0,33.9943,34.0596,33.8169,33.8449,187208.0
2020-06-12 10:40:00,36.25,36.47,36.22,36.4,186378.0,33.8356,34.041,33.8076,33.9756,186378.0
2020-06-12 10:50:00,36.4,36.41,36.02,36.04,197176.0,33.9756,33.9849,33.6209,33.6396,197176.0
2020-06-12 11:00:00,36.05,36.13,35.76,36.06,416831.0,33.6489,33.7236,33.3782,33.6583,416831.0
2020-06-12 11:10:00,36.07,36.22,35.83,35.83,251739.0,33.6676,33.8076,33.4436,33.4436,251739.0
2020-06-12 11:20:00,35.83,36.03,35.7,35.97,184453.0,33.4436,33.6303,33.3222,33.5743,184453.0
2020-06-12 11:30:00,35.97,36.2,35.87,36.17,275149.0,33.5743,33.7889,33.4809,33.7609,275149.0
2020-06-12 11:40:00,36.17,36.18,35.97,36.04,195371.0,33.7609,33.7703,33.5743,33.6396,195371.0
2020-06-12 11:50:00,36.04,36.23,35.93,36.22,246778.0,33.6396,33.8169,33.5369,33.8076,246778.0
2020-06-12 12:00:00,36.24,36.34,36.18,36.27,117653.0,33.8263,33.9196,33.7703,33.8543,117653.0
2020-06-12 12:10:00,36.27,36.31,36.18,36.27,119901.0,33.8543,33.8916,33.7703,33.8543,119901.0
2020-06-12 12:20:00,36.27,36.3,36.09,36.14,112948.0,33.8543,33.8823,33.6863,33.7329,112948.0
2020-06-12 12:30:00,36.14,36.15,36.04,36.09,116542.0,33.7329,33.7423,33.6396,33.6863,116542.0
2020-06-12 12:40:00,36.1,36.18,35.97,36.02,167840.0,33.6956,33.7703,33.5743,33.6209,167840.0
2020-06-12 12:50:00,36.03,36.2,36.03,36.18,101001.0,33.6303,33.7889,33.6303,33.7703,101001.0
2020-06-12 13:00:00,36.18,36.21,35.98,36.05,124898.0,33.7703,33.7983,33.5836,33.6489,124898.0
2020-06-12 13:10:00,36.04,36.06,35.92,36.0,109747.0,33.6396,33.6583,33.5276,33.6023,109747.0
2020-06-12 13:20:00,36.0,36.09,35.89,35.93,158206.0,33.6023,33.6863,33.4996,33.5369,158206.0
2020-06-12 13:30:00,35.93,36.0,35.65,35.72,191907.0,33.5369,33.6023,33.2756,33.3409,191907.0
2020-06-12 13:40:00,35.71,35.78,35.5,35.53,185160.0,33.3316,33.3969,33.1356,33.1636,185160.0
2020-06-12 13:50:00,35.53,35.69,35.44,35.48,184768.0,33.1636,33.3129,33.0796,33.1169,184768.0
2020-06-12 14:00:00,35.48,35.68,35.45,35.59,217048.0,33.1169,33.3036,33.0889,33.2196,217048.0
2020-06-12 14:10:00,35.6,35.92,35.6,35.77,279661.0,33.2289,33.5276,33.2289,33.3876,279661.0
2020-06-12 14:20:00,35.77,35.88,35.71,35.86,235682.0,33.3876,33.4902,33.3316,33.4716,235682.0
2020-06-12 14:30:00,35.86,36.11,35.83,35.93,263162.0,33.4716,33.7049,33.4436,33.5369,263162.0
2020-06-12 14:40:00,35.93,36.04,35.77,35.93,225584.0,33.5369,33.6396,33.3876,33.5369,225584.0
2020-06-12 14:50:00,35.94,36.04,35.83,36.0,266489.0,33.5463,33.6396,33.4436,33.6023,266489.0
2020-06-12 15:00:00,36.0,36.06,35.89,35.99,566176.0,33.6023,33.6583,33.4996,33.5929,566176.0
2020-06-12 15:10:00,35.99,36.24,35.98,36.1,260973.0,33.5929,33.8263,33.5836,33.6956,260973.0
2020-06-12 15:20:00,36.1,36.15,36.0,36.14,250730.0,33.6956,33.7423,33.6023,33.7329,250730.0
2020-06-12 15:30:00,36.13,36.26,36.09,36.2,557426.0,33.7236,33.8449,33.6863,33.7889,557426.0
2020-06-12 15:40:00,36.2,36.64,36.15,36.6,592822.0,33.7889,34.1996,33.7423,34.1623,592822.0
2020-06-12 15:50:00,36.62,36.72,36.47,36.52,2048954.0,34.181,34.2743,34.041,34.0876,2048954.0
2020-06-15 09:30:00,35.35,35.67,35.16,35.52,404516.0,32.9955,33.2942,32.8182,33.1542,404516.0
2020-06-15 09:40:00,35.51,35.79,35.51,35.72,219083.0,33.1449,33.4062,33.1449,33.3409,219083.0
2020-06-15 09:50:00,35.73,35.99,35.71,35.81,292706.0,33.3502,33.5929,33.3316,33.4249,292706.0
2020-06-15 10:00:00,35.82,35.9,35.75,35.82,211893.0,33.4342,33.5089,33.3689,33.4342,211893.0
2020-06-15 10:10:00,35.82,36.14,35.76,36.09,220475.0,33.4342,33.7329,33.3782,33.6863,220475.0
2020-06-15 10:20:00,36.1,36.12,35.78,35.79,235186.0,33.6956,33.7143,33.3969,33.4062,235186.0
2020-06-15 10:30:00,35.78,35.94,35.73,35.75,241126.0,33.3969,33.5463,33.3502,33.3689,241126.0
2020-06-15 10:40:00,35.74,36.04,35.68,35.97,202674.0,33.3596,33.6396,33.3036,33.5743,202674.0
2020-06-15 10:50:00,35.98,36.15,35.93,36.14,186386.0,33.5836,33.7423,33.5369,33.7329,186386.0
2020-06-15 11:00:00,36.15,36.39,36.11,36.34,111618.0,33.7423,33.9663,33.7049,33.9196,111618.0
2020-06-15 11:10:00,36.36,36.41,36.18,36.2,142643.0,33.9383,33.9849,33.7703,33.7889,142643.0
2020-06-15 11:20:00,36.2,36.3,36.1,36.21,109679.0,33.7889,33.8823,33.6956,33.7983,109679.0
2020-06-15 11:30:00,36.2,36.3,36.08,36.12,182819.0,33.7889,33.8823,33.6769,33.7143,182819.0
2020-06-15 11:40:00,36.13,36.16,35.88,35.97,123820.0,33.7236,33.7516,33.4902,33.5743,123820.0
2020-06-15 11:50:00,35.97,36.11,35.95,36.07,105084.0,33.5743,33.7049,33.5556,33.6676,105084.0
2020-06-15 12:00:00,36.07,36.38,36.02,36.31,124107.0,33.6676,33.9569,33.6209,33.8916,124107.0
2020-06-15 12:10:00,36.29,36.36,36.26,36.3,104292.0,33.8729,33.9383,33.8449,33.8823,104292.0
2020-06-15 12:20:00,36.3,36.36,36.25,36.29,136138.0,33.8823,33.9383,33.8356,33.8729,136138.0
2020-06-15 12:30:00,36.29,36.35,36.23,36.34,111129.0,33.8729,33.9289,33.8169,33.9196,111129.0
2020-06-15 12:40:00,36.33,36.36,36.29,36.33,97740.0,33.9103,33.9383,33.8729,33.9103,97740.0
2020-06-15 12:50:00,36.33,36.47,36.29,36.45,148051.0,33.9103,34.041,33.8729,34.0223,148051.0
2020-06-15 13:00:00,36.45,36.52,36.44,36.52,90673.0,34.0223,34.0876,34.013,34.0876,90673.0
2020-06-15 13:10:00,36.53,36.56,36.41,36.5,162511.0,34.097,34.125,33.9849,34.069,162511.0
2020-06-15 13:20:00,36.5,36.51,36.31,36.35,91939.0,34.069,34.0783,33.8916,33.9289,91939.0
2020-06-15 13:30:00,36.35,36.41,36.28,36.38,117181.0,33.9289,33.9849,33.8636,33.9569,117181.0
2020-06-15 13:40:00,36.37,36.39,36.24,36.26,65419.0,33.9476,33.9663,33.8263,33.8449,65419.0
2020-06-15 13:50:00,36.27,36.44,36.26,36.32,75305.0,33.8543,34.013,33.8449,33.9009,75305.0
2020-06-15 14:00:00,36.33,37.02,36.33,36.98,353949.0,33.9103,34.5543,33.9103,34.517,353949.0
2020-06-15 14:10:00,36.98,37.15,36.88,37.1,130720.0,34.517,34.6757,34.4236,34.629,130720.0
2020-06-15 14:20:00,37.09,37.11,36.95,37.01,169085.0,34.6197,34.6383,34.489,34.545,169085.0
2020-06-15 14:30:00,37.02,37.04,36.81,36.88,243613.0,34.5543,34.573,34.3583,34.4236,243613.0
2020-06-15 14:40:00,36.88,36.92,36.78,36.89,176359.0,34.4236,34.461,34.3303,34.433,176359.0
2020-06-15 14:50:00,36.89,36.91,36.74,36.8,118326.0,34.433,34.4516,34.293,34.349,118326.0
2020-06-15 15:00:00,36.79,36.94,36.78,36.82,145435.0,34.3396,34.4796,34.3303,34.3676,145435.0
2020-06-15 15:10:00,36.82,36.87,36.75,36.77,125498.0,34.3676,34.4143,34.3023,34.321,125498.0
2020-06-15 15:20:00,36.77,36.79,36.53,36.55,219788.0,34.321,34.3396,34.097,34.1156,219788.0
2020-06-15 15:30:00,36.55,36.59,36.33,36.51,282422.0,34.1156,34.153,33.9103,34.0783,282422.0
2020-06-15 15:40:00,36.5,36.61,36.4,36.53,357889.0,34.069,34.1716,33.9756,34.097,357889.0
2020-06-15 15:50:00,36.54,36.69,36.47,36.66,1291793.0,34.1063,34.2463,34.041,34.2183,1291793.0
2020-06-16 09:30:00,37.92,38.0,37.44,37.64,561339.0,35.3944,35.469,34.9463,35.133,561339.0
2020-06-16 09:40:00,37.65,37.68,37.15,37.19,297773.0,35.1424,35.1704,34.6757,34.713,297773.0
2020-06-16 09:50:00,37.19,37.45,37.19,37.43,283934.0,34.713,34.9557,34.713,34.937,283934.0
2020-06-16 10:00:00,37.44,37.54,37.23,37.23,219572.0,34.9463,35.0397,34.7503,34.7503,219572.0
2020-06-16 10:10:00,37.23,37.48,37.19,37.42,415679.0,34.7503,34.9837,34.713,34.9277,415679.0
2020-06-16 10:20:00,37.41,37.6,37.34,37.56,181460.0,34.9183,35.0957,34.853,35.0584,181460.0
2020-06-16 10:30:00,37.57,37.57,37.16,37.3,410279.0,35.0677,35.0677,34.685,34.8157,410279.0
2020-06-16 10:40:00,37.3,37.3,37.04,37.3,243790.0,34.8157,34.8157,34.573,34.8157,243790.0
2020-06-16 10:50:00,37.29,37.3,36.44,36.59,293514.0,34.8063,34.8157,34.013,34.153,293514.0
2020-06-16 11:00:00,36.57,37.14,36.42,37.1,377196.0,34.1343,34.6663,33.9943,34.629,377196.0
2020-06-16 11:10:00,37.11,37.23,36.9,36.98,232493.0,34.6383,34.7503,34.4423,34.517,232493.0
2020-06-16 11:20:00,36.97,37.17,36.9,37.14,262559.0,34.5077,34.6943,34.4423,34.6663,262559.0
2020-06-16 11:30:00,37.13,37.19,36.91,37.0,126067.0,34.657,34.713,34.4516,34.5357,126067.0
2020-06-16 11:40:00,36.98,37.21,36.96,37.19,104715.0,34.517,34.7317,34.4983,34.713,104715.0
2020-06-16 11:50:00,37.19,37.24,36.88,36.93,132665.0,34.713,34.7597,34.4236,34.4703,132665.0
2020-06-16 12:00:00,36.93,37.04,36.91,37.0,124188.0,34.4703,34.573,34.4516,34.5357,124188.0
2020-06-16 12:10:00,37.0,37.06,36.92,37.0,140827.0,34.5357,34.5917,34.461,34.5357,140827.0
2020-06-16 12:20:00,37.01,37.16,37.01,37.11,132281.0,34.545,34.685,34.545,34.6383,132281.0
2020-06-16 12:30:00,37.12,37.33,37.12,37.24,209181.0,34.6477,34.8437,34.6477,34.7597,209181.0
2020-06-16 12:40:00,37.24,37.31,37.21,37.25,130594.0,34.7597,34.825,34.7317,34.769,130594.0
2020-06-16 12:50:00,37.25,37.26,37.09,37.19,72874.0,34.769,34.7783,34.6197,34.713,72874.0
2020-06-16 13:00:00,37.19,37.28,37.14,37.18,73533.0,34.713,34.797,34.6663,34.7037,73533.0
2020-06-16 13:10:00,37.18,37.28,37.17,37.21,166710.0,34.7037,34.797,34.6943,34.7317,166710.0
2020-06-16 13:20:00,37.21,37.23,37.18,37.19,601132.0,34.7317,34.7503,34.7037,34.713,601132.0
2020-06-16 13:30:00,37.18,37.21,37.01,37.01,203461.0,34.7037,34.7317,34.545,34.545,203461.0
2020-06-16 13:40:00,37.02,37.1,36.98,37.0,157128.0,34.5543,34.629,34.517,34.5357,157128.0
2020-06-16 13:50:00,37.01,37.03,36.91,36.97,136258.0,34.545,34.5637,34.4516,34.5077,136258.0
2020-06-16 14:00:00,36.97,37.1,36.96,37.03,186774.0,34.5077,34.629,34.4983,34.5637,186774.0
2020-06-16 14:10:00,37.03,37.24,37.02,37.16,194984.0,34.5637,34.7597,34.5543,34.685,194984.0
2020-06-16 14:20:00,37.16,37.24,36.95,37.21,265046.0,34.685,34.7597,34.489,34.7317,265046.0
2020-06-16 14:30:00,37.22,37.36,37.21,37.23,215412.0,34.741,34.8717,34.7317,34.7503,215412.0
2020-06-16 14:40:00,37.23,37.24,37.02,37.04,208970.0,34.7503,34.7597,34.5543,34.573,208970.0
2020-06-16 14:50:00,37.04,37.05,36.97,36.97,170883.0,34.573,34.5823,34.5077,34.5077,170883.0
2020-06-16 15:00:00,36.97,37.01,36.89,36.96,236124.0,34.5077,34.545,34.433,34.4983,236124.0
2020-06-16 15:10:00,36.96,37.02,36.8,36.84,217674.0,34.4983,34.5543,34.349,34.3863,217674.0
2020-06-16 15:20:00,36.84,37.05,36.84,37.01,182597.0,34.3863,34.5823,34.3863,34.545,182597.0
2020-06-16 15:30:00,37.02,37.02,36.82,36.9,355371.0,34.5543,34.5543,34.3676,34.4423,355371.0
2020-06-16 15:40:00,36.9,36.91,36.76,36.88,264064.0,34.4423,34.4516,34.3116,34.4236,264064.0
2020-06-16 15:50:00,36.89,36.98,36.77,36.92,1175902.0,34.433,34.517,34.321,34.461,1175902.0
2020-06-17 09:30:00,37.03,37.18,36.66,36.76,297367.0,34.5637,34.7037,34.2183,34.3116,297367.0
2020-06-17 09:40:00,36.76,36.84,36.64,36.82,174775.0,34.3116,34.3863,34.1996,34.3676,174775.0
2020-06-17 09:50:00,36.83,36.87,36.53,36.59,204717.0,34.377,34.4143,34.097,34.153,204717.0
2020-06-17 10:00:00,36.59,36.68,36.53,36.62,135261.0,34.153,34.237,34.097,34.181,135261.0
2020-06-17 10:10:00,36.62,36.74,36.46,36.56,210744.0,34.181,34.293,34.0316,34.125,210744.0
2020-06-17 10:20:00,36.57,36.61,36.44,36.5,153252.0,34.1343,34.1716,34.013,34.069,153252.0
2020-06-17 10:30:00,36.51,36.77,36.45,36.73,225640.0,34.0783,34.321,34.0223,34.2836,225640.0
2020-06-17 10:40:00,36.74,36.74,36.66,36.7,141603.0,34.293,34.293,34.2183,34.2556,141603.0
2020-06-17 10:50:00,36.7,36.74,36.66,36.7,225275.0,34.2556,34.293,34.2183,34.2556,225275.0
2020-06-17 11:00:00,36.7,36.91,36.65,36.86,255135.0,34.2556,34.4516,34.209,34.405,255135.0
2020-06-17 11:10:00,36.86,36.98,36.84,36.9,183579.0,34.405,34.517,34.3863,34.4423,183579.0
2020-06-17 11:20:00,36.91,36.92,36.47,36.79,190596.0,34.4516,34.461,34.041,34.3396,190596.0
2020-06-17 11:30:00,36.79,36.79,36.72,36.76,203921.0,34.3396,34.3396,34.2743,34.3116,203921.0
2020-06-17 11:40:00,36.76,36.99,36.75,36.95,275035.0,34.3116,34.5263,34.3023,34.489,275035.0
2020-06-17 11:50:00,36.95,36.96,36.84,36.86,201165.0,34.489,34.4983,34.3863,34.405,201165.0
2020-06-17 12:00:00,36.85,36.9,36.83,36.86,153295.0,34.3956,34.4423,34.377,34.405,153295.0
2020-06-17 12:10:00,36.86,36.93,36.8,36.91,86461.0,34.405,34.4703,34.349,34.4516,86461.0
2020-06-17 12:20:00,36.91,36.94,36.88,36.92,88202.0,34.4516,34.4796,34.4236,34.461,88202.0
2020-06-17 12:30:00,36.91,37.1,36.9,37.09,155085.0,34.4516,34.629,34.4423,34.6197,155085.0
2020-06-17 12:40:00,37.09,37.18,37.04,37.17,157260.0,34.6197,34.7037,34.573,34.6943,157260.0
2020-06-17 12:50:00,37.16,37.17,36.96,37.01,191992.0,34.685,34.6943,34.4983,34.545,191992.0
2020-06-17 13:00:00,37.01,37.03,36.94,37.01,151873.0,34.545,34.5637,34.4796,34.545,151873.0
2020-06-17 13:10:00,37.0,37.01,36.97,37.0,104117.0,34.5357,34.545,34.5077,34.5357,104117.0
2020-06-17 13:20:00,37.01,37.07,37.0,37.02,178824.0,34.545,34.601,34.5357,34.5543,178824.0
2020-06-17 13:30:00,37.02,37.21,37.01,37.2,96810.0,34.5543,34.7317,34.545,34.7223,96810.0
2020-06-17 13:40:00,37.21,37.21,37.13,37.18,119951.0,34.7317,34.7317,34.657,34.7037,119951.0
2020-06-17 13:50:00,37.19,37.2,37.12,37.12,144905.0,34.713,34.7223,34.6477,34.6477,144905.0
2020-06-17 14:00:00,37.12,37.19,37.11,37.19,129778.0,34.6477,34.713,34.6383,34.713,129778.0
2020-06-17 14:10:00,37.19,37.2,37.15,37.18,138952.0,34.713,34.7223,34.6757,34.7037,138952.0
2020-06-17 14:20:00,37.18,37.19,37.03,37.04,165612.0,34.7037,34.713,34.5637,34.573,165612.0
2020-06-17 14:30:00,37.05,37.06,36.99,37.05,117463.0,34.5823,34.5917,34.5263,34.5823,117463.0
2020-06-17 14:40:00,37.04,37.14,37.04,37.13,155369.0,34.573,34.6663,34.573,34.657,155369.0
2020-06-17 14:50:00,37.14,37.16,37.0,37.01,139861.0,34.6663,34.685,34.5357,34.545,139861.0
2020-06-17 15:00:00,37.0,37.08,36.94,37.03,241019.0,34.5357,34.6103,34.4796,34.5637,241019.0
2020-06-17 15:10:00,37.03,37.13,37.0,37.02,148572.0,34.5637,34.657,34.5357,34.5543,148572.0
2020-06-17 15:20:00,37.04,37.07,36.99,37.02,282426.0,34.573,34.601,34.5263,34.5543,282426.0
2020-06-17 15:30:00,37.02,37.05,36.93,36.94,359594.0,34.5543,34.5823,34.4703,34.4796,359594.0
2020-06-17 15:40:00,36.94,36.94,36.77,36.86,418685.0,34.4796,34.4796,34.321,34.405,418685.0
2020-06-17 15:50:00,36.86,36.94,36.55,36.66,2142094.0,34.405,34.4796,34.1156,34.2183,2142094.0
2020-06-18 09:30:00,36.3,36.31,36.01,36.28,252961.0,33.8823,33.8916,33.6116,33.8636,252961.0
2020-06-18 09:40:00,36.27,36.53,36.24,36.49,180561.0,33.8543,34.097,33.8263,34.0596,180561.0
2020-06-18 09:50:00,36.48,36.5,36.29,36.38,97500.0,34.0503,34.069,33.8729,33.9569,97500.0
2020-06-18 10:00:00,36.38,36.48,36.32,36.43,528752.0,33.9569,34.0503,33.9009,34.0036,528752.0
2020-06-18 10:10:00,36.43,36.76,36.42,36.7,612306.0,34.0036,34.3116,33.9943,34.2556,612306.0
2020-06-18 10:20:00,36.7,36.87,36.61,36.86,181138.0,34.2556,34.4143,34.1716,34.405,181138.0
2020-06-18 10:30:00,36.86,36.98,36.69,36.89,511628.0,34.405,34.517,34.2463,34.433,511628.0
2020-06-18 10:40:00,36.89,37.03,36.82,36.95,283563.0,34.433,34.5637,34.3676,34.489,283563.0
2020-06-18 10:50:00,36.96,37.06,36.85,37.06,229504.0,34.4983,34.5917,34.3956,34.5917,229504.0
2020-06-18 11:00:00,37.05,37.07,36.96,36.98,138894.0,34.5823,34.601,34.4983,34.517,138894.0
2020-06-18 11:10:00,36.98,37.01,36.89,36.89,83168.0,34.517,34.545,34.433,34.433,83168.0
2020-06-18 11:20:00,36.9,36.96,36.79,36.82,131899.0,34.4423,34.4983,34.3396,34.3676,131899.0
2020-06-18 11:30:00,36.82,36.91,36.78,36.78,104406.0,34.3676,34.4516,34.3303,34.3303,104406.0
2020-06-18 11:40:00,36.79,36.85,36.76,36.81,70032.0,34.3396,34.3956,34.3116,34.3583,70032.0
2020-06-18 11:50:00,36.82,36.82,36.71,36.8,91655.0,34.3676,34.3676,34.265,34.349,91655.0
2020-06-18 12:00:00,36.79,36.87,36.75,36.86,59493.0,34.3396,34.4143,34.3023,34.405,59493.0
2020-06-18 12:10:00,36.85,36.97,36.85,36.95,87659.0,34.3956,34.5077,34.3956,34.489,87659.0
2020-06-18 12:20:00,36.95,37.04,36.94,37.0,123318.0,34.489,34.573,34.4796,34.5357,123318.0
2020-06-18 12:30:00,37.01,37.01,36.86,36.91,145284.0,34.545,34.545,34.405,34.4516,145284.0
2020-06-18 12:40:00,36.91,37.01,36.91,36.97,135303.0,34.4516,34.545,34.4516,34.5077,135303.0
2020-06-18 12:50:00,36.96,37.05,36.92,37.02,152423.0,34.4983,34.5823,34.461,34.5543,152423.0
2020-06-18 13:00:00,37.02,37.05,36.95,36.97,108484.0,34.5543,34.5823,34.489,34.5077,108484.0
2020-06-18 13:10:00,36.97,37.01,36.94,36.94,84870.0,34.5077,34.545,34.4796,34.4796,84870.0
2020-06-18 13:20:00,36.94,37.0,36.93,36.96,92530.0,34.4796,34.5357,34.4703,34.4983,92530.0
2020-06-18 13:30:00,36.96,36.97,36.89,36.96,71058.0,34.4983,34.5077,34.433,34.4983,71058.0
2020-06-18 13:40:00,36.96,37.02,36.95,36.98,96012.0,34.4983,34.5543,34.489,34.517,96012.0
2020-06-18 13:50:00,36.98,37.04,36.97,37.04,91821.0,34.517,34.573,34.5077,34.573,91821.0
2020-06-18 14:00:00,37.03,37.04,36.86,36.88,150109.0,34.5637,34.573,34.405,34.4236,150109.0
2020-06-18 14:10:00,36.88,36.96,36.88,36.95,89660.0,34.4236,34.4983,34.4236,34.489,89660.0
2020-06-18 14:20:00,36.96,37.01,36.93,36.95,52068.0,34.4983,34.545,34.4703,34.489,52068.0
2020-06-18 14:30:00,36.95,37.0,36.88,36.98,84850.0,34.489,34.5357,34.4236,34.517,84850.0
2020-06-18 14:40:00,36.98,36.99,36.86,36.88,90888.0,34.517,34.5263,34.405,34.4236,90888.0
2020-06-18 14:50:00,36.88,36.91,36.81,36.82,84252.0,34.4236,34.4516,34.3583,34.3676,84252.0
2020-06-18 15:00:00,36.82,36.83,36.76,36.81,69781.0,34.3676,34.377,34.3116,34.3583,69781.0
2020-06-18 15:10:00,36.81,36.81,36.72,36.79,89762.0,34.3583,34.3583,34.2743,34.3396,89762.0
2020-06-18 15:20:00,36.79,36.83,36.77,36.82,89999.0,34.3396,34.377,34.321,34.3676,89999.0
2020-06-18 15:30:00,36.82,36.92,36.75,36.89,500842.0,34.3676,34.461,34.3023,34.433,500842.0
2020-06-18 15:40:00,36.88,36.9,36.81,36.86,452968.0,34.4236,34.4423,34.3583,34.405,452968.0
2020-06-18 15:50:00,36.87,36.97,36.79,36.87,1308973.0,34.4143,34.5077,34.3396,34.4143,1308973.0
2020-06-19 09:30:00,37.66,37.66,36.99,37.04,935642.0,35.1517,35.1517,34.5263,34.573,935642.0
2020-06-19 09:40:00,37.06,37.06,36.65,36.88,267351.0,34.5917,34.5917,34.209,34.4236,267351.0
2020-06-19 09:50:00,36.87,36.96,36.68,36.73,317504.0,34.4143,34.4983,34.237,34.2836,317504.0
2020-06-19 10:00:00,36.73,36.89,36.68,36.68,202891.0,34.2836,34.433,34.237,34.237,202891.0
2020-06-19 10:10:00,36.69,36.72,36.61,36.69,129291.0,34.2463,34.2743,34.1716,34.2463,129291.0
2020-06-19 10:20:00,36.7,36.7,36.52,36.57,161827.0,34.2556,34.2556,34.0876,34.1343,161827.0
2020-06-19 10:30:00,36.58,36.58,36.4,36.45,117873.0,34.1436,34.1436,33.9756,34.0223,117873.0
2020-06-19 10:40:00,36.44,36.55,36.35,36.48,242876.0,34.013,34.1156,33.9289,34.0503,242876.0
2020-06-19 10:50:00,36.48,36.53,36.3,36.35,181054.0,34.0503,34.097,33.8823,33.9289,181054.0
2020-06-19 11:00:00,36.34,36.46,36.33,36.43,71658.0,33.9196,34.0316,33.9103,34.0036,71658.0
2020-06-19 11:10:00,36.43,36.59,36.43,36.51,114323.0,34.0036,34.153,34.0036,34.0783,114323.0
2020-06-19 11:20:00,36.5,36.54,36.44,36.46,111879.0,34.069,34.1063,34.013,34.0316,111879.0
2020-06-19 11:30:00,36.47,36.53,36.44,36.44,132165.0,34.041,34.097,34.013,34.013,132165.0
2020-06-19 11:40:00,36.45,36.47,36.38,36.39,120658.0,34.0223,34.041,33.9569,33.9663,120658.0
2020-06-19 11:50:00,36.38,36.41,36.33,36.34,103350.0,33.9569,33.9849,33.9103,33.9196,103350.0
2020-06-19 12:00:00,36.34,36.36,36.21,36.26,93865.0,33.9196,33.9383,33.7983,33.8449,93865.0
2020-06-19 12:10:00,36.26,36.3,35.93,35.93,212663.0,33.8449,33.8823,33.5369,33.5369,212663.0
2020-06-19 12:20:00,35.93,36.04,35.81,35.89,217962.0,33.5369,33.6396,33.4249,33.4996,217962.0
2020-06-19 12:30:00,35.89,36.02,35.85,35.85,141974.0,33.4996,33.6209,33.4622,33.4622,141974.0
2020-06-19 12:40:00,35.85,36.03,35.83,36.03,168793.0,33.4622,33.6303,33.4436,33.6303,168793.0
2020-06-19 12:50:00,36.03,36.23,36.01,36.21,228825.0,33.6303,33.8169,33.6116,33.7983,228825.0
2020-06-19 13:00:00,36.2,36.24,36.07,36.1,121737.0,33.7889,33.8263,33.6676,33.6956,121737.0
2020-06-19 13:10:00,36.11,36.17,35.97,36.01,100014.0,33.7049,33.7609,33.5743,33.6116,100014.0
2020-06-19 13:20:00,36.0,36.0,35.85,35.9,117260.0,33.6023,33.6023,33.4622,33.5089,117260.0
2020-06-19 13:30:00,35.89,35.91,35.78,35.91,158845.0,33.4996,33.5183,33.3969,33.5183,158845.0
2020-06-19 13:40:00,35.91,35.92,35.81,35.86,114742.0,33.5183,33.5276,33.4249,33.4716,114742.0
2020-06-19 13:50:00,35.86,35.89,35.81,35.84,157575.0,33.4716,33.4996,33.4249,33.4529,157575.0
2020-06-19 14:00:00,35.84,35.93,35.78,35.88,189778.0,33.4529,33.5369,33.3969,33.4902,189778.0
2020-06-19 14:10:00,35.88,35.9,35.76,35.84,150263.0,33.4902,33.5089,33.3782,33.4529,150263.0
2020-06-19 14:20:00,35.84,35.95,35.84,35.87,114286.0,33.4529,33.5556,33.4529,33.4809,114286.0
2020-06-19 14:30:00,35.88,36.1,35.84,36.09,106996.0,33.4902,33.6956,33.4529,33.6863,106996.0
2020-06-19 14:40:00,36.09,36.19,36.05,36.13,109788.0,33.6863,33.7796,33.6489,33.7236,109788.0
2020-06-19 14:50:00,36.13,36.25,36.11,36.23,199298.0,33.7236,33.8356,33.7049,33.8169,199298.0
2020-06-19 15:00:00,36.23,36.24,36.16,36.21,157702.0,33.8169,33.8263,33.7516,33.7983,157702.0
2020-06-19 15:10:00,36.21,36.45,36.16,36.45,223793.0,33.7983,34.0223,33.7516,34.0223,223793.0
2020-06-19 15:20:00,36.46,36.47,36.34,36.35,158014.0,34.0316,34.041,33.9196,33.9289,158014.0
2020-06-19 15:30:00,36.35,36.45,36.32,36.44,355535.0,33.9289,34.0223,33.9009,34.013,355535.0
2020-06-19 15:40:00,36.44,36.61,36.41,36.54,614436.0,34.013,34.1716,33.9849,34.1063,614436.0
2020-06-19 15:50:00,36.58,36.78,36.53,36.68,1209519.0,34.1436,34.3303,34.097,34.237,1209519.0
2020-06-22 09:30:00,36.41,36.47,36.18,36.2,309903.0,33.9849,34.041,33.7703,33.7889,309903.0
2020-06-22 09:40:00,36.2,36.44,36.17,36.44,144353.0,33.7889,34.013,33.7609,34.013,144353.0
2020-06-22 09:50:00,36.43,36.57,36.41,36.48,102250.0,34.0036,34.1343,33.9849,34.0503,102250.0
2020-06-22 10:00:00,36.48,36.61,36.42,36.57,117058.0,34.0503,34.1716,33.9943,34.1343,117058.0
2020-06-22 10:10:00,36.56,36.71,36.55,36.61,109909.0,34.125,34.265,34.1156,34.1716,109909.0
2020-06-22 10:20:00,36.62,36.77,36.6,36.72,109261.0,34.181,34.321,34.1623,34.2743,109261.0
2020-06-22 10:30:00,36.71,36.72,36.46,36.46,169092.0,34.265,34.2743,34.0316,34.0316,169092.0
2020-06-22 10:40:00,36.47,36.52,36.4,36.46,148598.0,34.041,34.0876,33.9756,34.0316,148598.0
2020-06-22 10:50:00,36.47,36.5,36.35,36.36,142506.0,34.041,34.069,33.9289,33.9383,142506.0
2020-06-22 11:00:00,36.35,36.35,36.25,36.3,119397.0,33.9289,33.9289,33.8356,33.8823,119397.0
2020-06-22 11:10:00,36.3,36.44,36.27,36.4,160046.0,33.8823,34.013,33.8543,33.9756,160046.0
2020-06-22 11:20:00,36.39,36.53,36.39,36.52,164573.0,33.9663,34.097,33.9663,34.0876,164573.0
2020-06-22 11:30:00,36.52,36.55,36.48,36.53,82078.0,34.0876,34.1156,34.0503,34.097,82078.0
2020-06-22 11:40:00,36.53,36.53,36.41,36.46,125231.0,34.097,34.097,33.9849,34.0316,125231.0
2020-06-22 11:50:00,36.46,36.54,36.44,36.51,131604.0,34.0316,34.1063,34.013,34.0783,131604.0
2020-06-22 12:00:00,36.51,36.59,36.49,36.52,162622.0,34.0783,34.153,34.0596,34.0876,162622.0
2020-06-22 12:10:00,36.51,36.56,36.49,36.55,83265.0,34.0783,34.125,34.0596,34.1156,83265.0
2020-06-22 12:20:00,36.55,36.55,36.43,36.45,111032.0,34.1156,34.1156,34.0036,34.0223,111032.0
2020-06-22 12:30:00,36.46,36.52,36.45,36.51,91997.0,34.0316,34.0876,34.0223,34.0783,91997.0
2020-06-22 12:40:00,36.52,36.62,36.5,36.59,67797.0,34.0876,34.181,34.069,34.153,67797.0
2020-06-22 12:50:00,36.59,36.65,36.58,36.62,59514.0,34.153,34.209,34.1436,34.181,59514.0
2020-06-22 13:00:00,36.61,36.67,36.57,36.65,64688.0,34.1716,34.2276,34.1343,34.209,64688.0
2020-06-22 13:10:00,36.66,36.76,36.62,36.63,125898.0,34.2183,34.3116,34.181,34.1903,125898.0
2020-06-22 13:20:00,36.62,36.63,36.54,36.55,58773.0,34.181,34.1903,34.1063,34.1156,58773.0
2020-06-22 13:30:00,36.55,36.55,36.49,36.51,97677.0,34.1156,34.1156,34.0596,34.0783,97677.0
2020-06-22 13:40:00,36.5,36.54,36.48,36.51,81720.0,34.069,34.1063,34.0503,34.0783,81720.0
2020-06-22 13:50:00,36.51,36.52,36.47,36.5,87317.0,34.0783,34.0876,34.041,34.069,87317.0
2020-06-22 14:00:00,36.5,36.52,36.43,36.52,166528.0,34.069,34.0876,34.0036,34.0876,166528.0
2020-06-22 14:10:00,36.52,36.52,36.43,36.47,77786.0,34.0876,34.0876,34.0036,34.041,77786.0
2020-06-22 14:20:00,36.48,36.58,36.46,36.57,106529.0,34.0503,34.1436,34.0316,34.1343,106529.0
2020-06-22 14:30:00,36.57,36.65,36.55,36.65,98833.0,34.1343,34.209,34.1156,34.209,98833.0
2020-06-22 14:40:00,36.65,36.69,36.61,36.68,97291.0,34.209,34.2463,34.1716,34.237,97291.0
2020-06-22 14:50:00,36.67,36.74,36.66,36.73,100970.0,34.2276,34.293,34.2183,34.2836,100970.0
2020-06-22 15:00:00,36.72,36.73,36.66,36.68,136662.0,34.2743,34.2836,34.2183,34.237,136662.0
2020-06-22 15:10:00,36.68,36.7,36.51,36.55,222183.0,34.237,34.2556,34.0783,34.1156,222183.0
2020-06-22 15:20:00,36.55,36.56,36.43,36.48,191511.0,34.1156,34.125,34.0036,34.0503,191511.0
2020-06-22 15:30:00,36.48,36.59,36.48,36.54,233316.0,34.0503,34.153,34.0503,34.1063,233316.0
2020-06-22 15:40:00,36.54,36.57,36.45,36.45,258478.0,34.1063,34.1343,34.0223,34.0223,258478.0
2020-06-22 15:50:00,36.47,36.52,36.37,36.43,895801.0,34.041,34.0876,33.9476,34.0036,895801.0
2020-06-23 09:30:00,36.82,37.07,36.81,36.95,264320.0,34.3676,34.601,34.3583,34.489,264320.0
2020-06-23 09:40:00,36.96,36.98,36.75,36.76,165121.0,34.4983,34.517,34.3023,34.3116,165121.0
2020-06-23 09:50:00,36.76,36.8,36.68,36.73,130964.0,34.3116,34.349,34.237,34.2836,130964.0
2020-06-23 10:00:00,36.72,36.78,36.65,36.76,115943.0,34.2743,34.3303,34.209,34.3116,115943.0
2020-06-23 10:10:00,36.76,36.76,36.55,36.57,126272.0,34.3116,34.3116,34.1156,34.1343,126272.0
2020-06-23 10:20:00,36.57,36.67,36.43,36.67,225372.0,34.1343,34.2276,34.0036,34.2276,225372.0
2020-06-23 10:30:00,36.67,36.7,36.53,36.58,139942.0,34.2276,34.2556,34.097,34.1436,139942.0
2020-06-23 10:40:00,36.58,36.62,36.34,36.45,155617.0,34.1436,34.181,33.9196,34.0223,155617.0
2020-06-23 10:50:00,36.44,36.51,36.43,36.49,85737.0,34.013,34.0783,34.0036,34.0596,85737.0
2020-06-23 11:00:00,36.49,36.54,36.44,36.5,112967.0,34.0596,34.1063,34.013,34.069,112967.0
2020-06-23 11:10:00,36.49,36.51,36.4,36.48,546779.0,34.0596,34.0783,33.9756,34.0503,546779.0
2020-06-23 11:20:00,36.49,36.64,36.48,36.61,112678.0,34.0596,34.1996,34.0503,34.1716,112678.0
2020-06-23 11:30:00,36.61,36.66,36.6,36.63,100505.0,34.1716,34.2183,34.1623,34.1903,100505.0
2020-06-23 11:40:00,36.63,36.65,36.59,36.62,99796.0,34.1903,34.209,34.153,34.181,99796.0
2020-06-23 11:50:00,36.63,36.66,36.56,36.62,114046.0,34.1903,34.2183,34.125,34.181,114046.0
2020-06-23 12:00:00,36.63,36.74,36.63,36.7,121919.0,34.1903,34.293,34.1903,34.2556,121919.0
2020-06-23 12:10:00,36.7,36.71,36.58,36.58,63206.0,34.2556,34.265,34.1436,34.1436,63206.0
2020-06-23 12:20:00,36.58,36.65,36.54,36.61,67376.0,34.1436,34.209,34.1063,34.1716,67376.0
2020-06-23 12:30:00,36.62,36.62,36.51,36.54,73817.0,34.181,34.181,34.0783,34.1063,73817.0
2020-06-23 12:40:00,36.54,36.54,36.44,36.48,53827.0,34.1063,34.1063,34.013,34.0503,53827.0
2020-06-23 12:50:00,36.49,36.51,36.46,36.47,63976.0,34.0596,34.0783,34.0316,34.041,63976.0
2020-06-23 13:00:00,36.48,36.55,36.46,36.51,63730.0,34.0503,34.1156,34.0316,34.0783,63730.0
2020-06-23 13:10:00,36.5,36.53,36.49,36.51,56661.0,34.069,34.097,34.0596,34.0783,56661.0
2020-06-23 13:20:00,36.5,36.53,36.47,36.52,58470.0,34.069,34.097,34.041,34.0876,58470.0
2020-06-23 13:30:00,36.52,36.52,36.43,36.46,97833.0,34.0876,34.0876,34.0036,34.0316,97833.0
2020-06-23 13:40:00,36.47,36.49,36.42,36.43,76387.0,34.041,34.0596,33.9943,34.0036,76387.0
2020-06-23 13:50:00,36.43,36.46,36.37,36.41,120686.0,34.0036,34.0316,33.9476,33.9849,120686.0
2020-06-23 14:00:00,36.41,36.41,36.31,36.37,131028.0,33.9849,33.9849,33.8916,33.9476,131028.0
2020-06-23 14:10:00,36.37,36.43,36.34,36.41,100583.0,33.9476,34.0036,33.9196,33.9849,100583.0
2020-06-23 14:20:00,36.41,36.44,36.36,36.38,97803.0,33.9849,34.013,33.9383,33.9569,97803.0
2020-06-23 14:30:00,36.38,36.39,36.3,36.32,125346.0,33.9569,33.9663,33.8823,33.9009,125346.0
2020-06-23 14:40:00,36.32,36.33,36.16,36.24,285806.0,33.9009,33.9103,33.7516,33.8263,285806.0
2020-06-23 14:50:00,36.24,36.29,36.21,36.25,124445.0,33.8263,33.8729,33.7983,33.8356,124445.0
2020-06-23 15:00:00,36.25,36.26,36.15,36.16,213598.0,33.8356,33.8449,33.7423,33.7516,213598.0
2020-06-23 15:10:00,36.16,36.2,36.1,36.16,167851.0,33.7516,33.7889,33.6956,33.7516,167851.0
2020-06-23 15:20:00,36.16,36.17,36.05,36.08,210420.0,33.7516,33.7609,33.6489,33.6769,210420.0
2020-06-23 15:30:00,36.08,36.17,36.04,36.16,275926.0,33.6769,33.7609,33.6396,33.7516,275926.0
2020-06-23 15:40:00,36.16,36.17,36.02,36.06,286724.0,33.7516,33.7609,33.6209,33.6583,286724.0
2020-06-23 15:50:00,36.07,36.1,35.88,35.88,1317498.0,33.6676,33.6956,33.4902,33.4902,1317498.0
2020-06-24 09:30:00,35.5,35.54,34.85,34.86,480086.0,33.1356,33.1729,32.5289,32.5382,480086.0
2020-06-24 09:40:00,34.86,34.88,34.7,34.79,316044.0,32.5382,32.5569,32.3888,32.4728,316044.0
2020-06-24 09:50:00,34.8,34.88,34.69,34.7,312704.0,32.4822,32.5569,32.3795,32.3888,312704.0
2020-06-24 10:00:00,34.7,34.76,34.6,34.7,275575.0,32.3888,32.4448,32.2955,32.3888,275575.0
2020-06-24 10:10:00,34.7,34.79,34.57,34.57,238003.0,32.3888,32.4728,32.2675,32.2675,238003.0
2020-06-24 10:20:00,34.56,34.84,34.55,34.68,385990.0,32.2582,32.5195,32.2488,32.3702,385990.0
2020-06-24 10:30:00,34.68,34.69,34.32,34.38,347710.0,32.3702,32.3795,32.0342,32.0902,347710.0
2020-06-24 10:40:00,34.38,34.41,34.2,34.23,309623.0,32.0902,32.1182,31.9221,31.9501,309623.0
2020-06-24 10:50:00,34.24,34.3,34.16,34.2,277544.0,31.9595,32.0155,31.8848,31.9221,277544.0
2020-06-24 11:00:00,34.2,34.3,34.16,34.16,145407.0,31.9221,32.0155,31.8848,31.8848,145407.0
2020-06-24 11:10:00,34.16,34.2,34.05,34.06,199586.0,31.8848,31.9221,31.7821,31.7915,199586.0
2020-06-24 11:20:00,34.06,34.12,33.97,34.12,293417.0,31.7915,31.8475,31.7075,31.8475,293417.0
2020-06-24 11:30:00,34.13,34.15,33.92,33.93,167385.0,31.8568,31.8755,31.6608,31.6701,167385.0
2020-06-24 11:40:00,33.93,33.95,33.8,33.8,200349.0,31.6701,31.6888,31.5488,31.5488,200349.0
2020-06-24 11:50:00,33.81,33.96,33.78,33.94,158608.0,31.5581,31.6981,31.5301,31.6795,158608.0
2020-06-24 12:00:00,33.93,34.02,33.89,33.9,200321.0,31.6701,31.7541,31.6328,31.6421,200321.0
2020-06-24 12:10:00,33.91,33.99,33.87,33.98,137948.0,31.6515,31.7261,31.6141,31.7168,137948.0
2020-06-24 12:20:00,33.98,33.99,33.82,33.88,193820.0,31.7168,31.7261,31.5675,31.6235,193820.0
2020-06-24 12:30:00,33.89,33.9,33.77,33.88,213416.0,31.6328,31.6421,31.5208,31.6235,213416.0
2020-06-24 12:40:00,33.88,34.05,33.88,34.03,102963.0,31.6235,31.7821,31.6235,31.7635,102963.0
2020-06-24 12:50:00,34.03,34.07,33.96,34.06,127351.0,31.7635,31.8008,31.6981,31.7915,127351.0
2020-06-24 13:00:00,34.05,34.06,33.96,33.96,106624.0,31.7821,31.7915,31.6981,31.6981,106624.0
2020-06-24 13:10:00,33.97,33.97,33.85,33.87,100794.0,31.7075,31.7075,31.5955,31.6141,100794.0
2020-06-24 13:20:00,33.87,33.88,33.79,33.8,138540.0,31.6141,31.6235,31.5395,31.5488,138540.0
2020-06-24 13:30:00,33.8,33.81,33.66,33.7,187077.0,31.5488,31.5581,31.4181,31.4554,187077.0
2020-06-24 13:40:00,33.7,33.82,33.67,33.82,166030.0,31.4554,31.5675,31.4274,31.5675,166030.0
2020-06-24 13:50:00,33.82,34.03,33.79,34.03,334906.0,31.5675,31.7635,31.5395,31.7635,334906.0
2020-06-24 14:00:00,34.03,34.16,33.9,34.16,235561.0,31.7635,31.8848,31.6421,31.8848,235561.0
2020-06-24 14:10:00,34.16,34.17,33.94,33.95,226322.0,31.8848,31.8941,31.6795,31.6888,226322.0
2020-06-24 14:20:00,33.95,33.99,33.83,33.85,331836.0,31.6888,31.7261,31.5768,31.5955,331836.0
2020-06-24 14:30:00,33.84,33.86,33.79,33.84,213498.0,31.5861,31.6048,31.5395,31.5861,213498.0
2020-06-24 14:40:00,33.84,33.94,33.79,33.9,229591.0,31.5861,31.6795,31.5395,31.6421,229591.0
2020-06-24 14:50:00,33.89,33.91,33.8,33.91,262381.0,31.6328,31.6515,31.5488,31.6515,262381.0
2020-06-24 15:00:00,33.91,33.99,33.86,33.95,315992.0,31.6515,31.7261,31.6048,31.6888,315992.0
2020-06-24 15:10:00,33.95,34.07,33.92,34.04,314452.0,31.6888,31.8008,31.6608,31.7728,314452.0
2020-06-24 15:20:00,34.03,34.06,33.96,33.99,387284.0,31.7635,31.7915,31.6981,31.7261,387284.0
2020-06-24 15:30:00,33.99,34.03,33.95,33.97,564372.0,31.7261,31.7635,31.6888,31.7075,564372.0
2020-06-24 15:40:00,33.96,34.05,33.95,33.98,662050.0,31.6981,31.7821,31.6888,31.7168,662050.0
2020-06-24 15:50:00,33.97,33.98,33.79,33.8,1550220.0,31.7075,31.7168,31.5395,31.5488,1550220.0
2020-06-25 09:30:00,33.58,33.71,33.28,33.66,393728.0,31.3434,31.4648,31.0634,31.4181,393728.0
2020-06-25 09:40:00,33.66,33.9,33.51,33.82,387559.0,31.4181,31.6421,31.2781,31.5675,387559.0
2020-06-25 09:50:00,33.81,33.97,33.78,33.91,318708.0,31.5581,31.7075,31.5301,31.6515,318708.0
2020-06-25 10:00:00,33.91,34.17,33.91,34.07,248076.0,31.6515,31.8941,31.6515,31.8008,248076.0
2020-06-25 10:10:00,34.07,34.23,34.04,34.09,1392962.0,31.8008,31.9501,31.7728,31.8195,1392962.0
2020-06-25 10:20:00,34.09,34.19,34.08,34.14,358046.0,31.8195,31.9128,31.8101,31.8661,358046.0
2020-06-25 10:30:00,34.14,34.17,33.89,33.91,210763.0,31.8661,31.8941,31.6328,31.6515,210763.0
2020-06-25 10:40:00,33.91,33.98,33.81,33.88,150053.0,31.6515,31.7168,31.5581,31.6235,150053.0
2020-06-25 10:50:00,33.87,33.91,33.76,33.8,152956.0,31.6141,31.6515,31.5114,31.5488,152956.0
2020-06-25 11:00:00,33.8,33.82,33.7,33.73,112210.0,31.5488,31.5675,31.4554,31.4834,112210.0
2020-06-25 11:10:00,33.73,34.01,33.72,33.99,137991.0,31.4834,31.7448,31.4741,31.7261,137991.0
2020-06-25 11:20:00,34.0,34.02,33.94,33.96,132292.0,31.7355,31.7541,31.6795,31.6981,132292.0
2020-06-25 11:30:00,33.97,33.99,33.78,33.83,148200.0,31.7075,31.7261,31.5301,31.5768,148200.0
2020-06-25 11:40:00,33.81,33.89,33.76,33.86,128552.0,31.5581,31.6328,31.5114,31.6048,128552.0
2020-06-25 11:50:00,33.86,33.91,33.85,33.86,183350.0,31.6048,31.6515,31.5955,31.6048,183350.0
2020-06-25 12:00:00,33.86,33.98,33.85,33.88,144102.0,31.6048,31.7168,31.5955,31.6235,144102.0
2020-06-25 12:10:00,33.88,33.88,33.77,33.81,189871.0,31.6235,31.6235,31.5208,31.5581,189871.0
2020-06-25 12:20:00,33.81,33.86,33.77,33.8,137833.0,31.5581,31.6048,31.5208,31.5488,137833.0
2020-06-25 12:30:00,33.8,33.89,33.7,33.84,316685.0,31.5488,31.6328,31.4554,31.5861,316685.0
2020-06-25 12:40:00,33.84,34.01,33.83,33.96,165271.0,31.5861,31.7448,31.5768,31.6981,165271.0
2020-06-25 12:50:00,33.97,33.97,33.87,33.91,276241.0,31.7075,31.7075,31.6141,31.6515,276241.0
2020-06-25 13:00:00,33.91,33.94,33.85,33.86,231838.0,31.6515,31.6795,31.5955,31.6048,231838.0
2020-06-25 13:10:00,33.86,33.95,33.79,33.94,136290.0,31.6048,31.6888,31.5395,31.6795,136290.0
2020-06-25 13:20:00,33.93,33.94,33.87,33.91,106167.0,31.6701,31.6795,31.6141,31.6515,106167.0
2020-06-25 13:30:00,33.91,33.99,33.85,33.95,142637.0,31.6515,31.7261,31.5955,31.6888,142637.0
2020-06-25 13:40:00,33.96,33.96,33.87,33.88,151518.0,31.6981,31.6981,31.6141,31.6235,151518.0
2020-06-25 13:50:00,33.88,33.89,33.78,33.82,148498.0,31.6235,31.6328,31.5301,31.5675,148498.0
2020-06-25 14:00:00,33.82,33.83,33.77,33.77,125480.0,31.5675,31.5768,31.5208,31.5208,125480.0
2020-06-25 14:10:00,33.78,33.88,33.77,33.83,321685.0,31.5301,31.6235,31.5208,31.5768,321685.0
2020-06-25 14:20:00,33.82,33.83,33.75,33.81,173160.0,31.5675,31.5768,31.5021,31.5581,173160.0
2020-06-25 14:30:00,33.81,33.82,33.73,33.8,194410.0,31.5581,31.5675,31.4834,31.5488,194410.0
2020-06-25 14:40:00,33.8,33.91,33.78,33.9,196409.0,31.5488,31.6515,31.5301,31.6421,196409.0
2020-06-25 14:50:00,33.9,33.96,33.86,33.88,150456.0,31.6421,31.6981,31.6048,31.6235,150456.0
2020-06-25 15:00:00,33.88,34.0,33.78,33.99,854170.0,31.6235,31.7355,31.5301,31.7261,854170.0
2020-06-25 15:10:00,33.98,33.99,33.92,33.95,284946.0,31.7168,31.7261,31.6608,31.6888,284946.0
2020-06-25 15:20:00,33.96,34.0,33.91,34.0,868586.0,31.6981,31.7355,31.6515,31.7355,868586.0
2020-06-25 15:30:00,34.0,34.07,33.93,33.94,368282.0,31.7355,31.8008,31.6701,31.6795,368282.0
2020-06-25 15:40:00,33.95,34.05,33.94,34.0,510313.0,31.6888,31.7821,31.6795,31.7355,510313.0
2020-06-25 15:50:00,34.02,34.07,33.99,34.05,1443715.0,31.7541,31.8008,31.7261,31.7821,1443715.0
2020-06-26 09:30:00,33.62,33.75,33.41,33.45,487399.0,31.3808,31.5021,31.1848,31.2221,487399.0
2020-06-26 09:40:00,33.44,33.48,33.17,33.28,324771.0,31.2128,31.2501,30.9607,31.0634,324771.0
2020-06-26 09:50:00,33.29,33.3,33.12,33.21,398650.0,31.0728,31.0821,30.9141,30.9981,398650.0
2020-06-26 10:00:00,33.21,33.21,33.01,33.02,196736.0,30.9981,30.9981,30.8114,30.8207,196736.0
2020-06-26 10:10:00,33.02,33.02,32.88,32.91,209360.0,30.8207,30.8207,30.6901,30.7181,209360.0
2020-06-26 10:20:00,32.91,32.94,32.78,32.93,271704.0,30.7181,30.7461,30.5967,30.7367,271704.0
2020-06-26 10:30:00,32.91,32.96,32.72,32.75,208345.0,30.7181,30.7647,30.5407,30.5687,208345.0
2020-06-26 10:40:00,32.74,32.81,32.61,32.63,356251.0,30.5594,30.6247,30.438,30.4567,356251.0
2020-06-26 10:50:00,32.63,32.72,32.58,32.63,338075.0,30.4567,30.5407,30.41,30.4567,338075.0
2020-06-26 11:00:00,32.64,32.68,32.6,32.65,185630.0,30.466,30.5034,30.4287,30.4754,185630.0
2020-06-26 11:10:00,32.64,32.64,32.46,32.5,218078.0,30.466,30.466,30.298,30.3354,218078.0
2020-06-26 11:20:00,32.51,32.55,32.38,32.43,248102.0,30.3447,30.382,30.2234,30.27,248102.0
2020-06-26 11:30:00,32.43,32.46,32.36,32.38,256269.0,30.27,30.298,30.2047,30.2234,256269.0
2020-06-26 11:40:00,32.37,32.39,32.18,32.23,426323.0,30.214,30.2327,30.0367,30.0834,426323.0
2020-06-26 11:50:00,32.23,32.25,32.08,32.18,232531.0,30.0834,30.102,29.9433,30.0367,232531.0
2020-06-26 12:00:00,32.17,32.29,32.15,32.27,198111.0,30.0273,30.1394,30.0087,30.1207,198111.0
2020-06-26 12:10:00,32.27,32.28,32.14,32.14,182103.0,30.1207,30.13,29.9993,29.9993,182103.0
2020-06-26 12:20:00,32.15,32.26,32.1,32.26,404262.0,30.0087,30.1114,29.962,30.1114,404262.0
2020-06-26 12:30:00,32.25,32.36,32.21,32.26,284491.0,30.102,30.2047,30.0647,30.1114,284491.0
2020-06-26 12:40:00,32.26,32.26,32.1,32.12,216301.0,30.1114,30.1114,29.962,29.9807,216301.0
2020-06-26 12:50:00,32.12,32.14,32.01,32.14,253530.0,29.9807,29.9993,29.878,29.9993,253530.0
2020-06-26 13:00:00,32.14,32.31,32.11,32.29,237157.0,29.9993,30.158,29.9713,30.1394,237157.0
2020-06-26 13:10:00,32.29,32.3,32.14,32.21,170755.0,30.1394,30.1487,29.9993,30.0647,170755.0
2020-06-26 13:20:00,32.2,32.27,32.19,32.2,159089.0,30.0554,30.1207,30.046,30.0554,159089.0
2020-06-26 13:30:00,32.21,32.31,32.16,32.3,219625.0,30.0647,30.158,30.018,30.1487,219625.0
2020-06-26 13:40:00,32.3,32.36,32.22,32.25,168486.0,30.1487,30.2047,30.074,30.102,168486.0
2020-06-26 13:50:00,32.25,32.26,32.1,32.15,197509.0,30.102,30.1114,29.962,30.0087,197509.0
2020-06-26 14:00:00,32.15,32.19,32.09,32.13,208208.0,30.0087,30.046,29.9527,29.99,208208.0
2020-06-26 14:10:00,32.12,32.17,31.9,32.13,503160.0,29.9807,30.0273,29.7753,29.99,503160.0
2020-06-26 14:20:00,32.12,32.18,32.07,32.12,196927.0,29.9807,30.0367,29.934,29.9807,196927.0
2020-06-26 14:30:00,32.11,32.13,31.95,31.98,281664.0,29.9713,29.99,29.822,29.85,281664.0
2020-06-26 14:40:00,31.97,32.01,31.83,31.84,312887.0,29.8407,29.878,29.71,29.7193,312887.0
2020-06-26 14:50:00,31.84,31.93,31.82,31.91,319024.0,29.7193,29.8033,29.7007,29.7847,319024.0
2020-06-26 15:00:00,31.91,31.99,31.9,31.99,295003.0,29.7847,29.8593,29.7753,29.8593,295003.0
2020-06-26 15:10:00,31.99,32.09,31.94,31.95,317185.0,29.8593,29.9527,29.8127,29.822,317185.0
2020-06-26 15:20:00,31.94,31.96,31.79,31.83,561119.0,29.8127,29.8313,29.6727,29.71,561119.0
2020-06-26 15:30:00,31.83,31.84,31.72,31.8,616598.0,29.71,29.7193,29.6073,29.682,616598.0
2020-06-26 15:40:00,31.8,31.9,31.67,31.7,1230156.0,29.682,29.7753,29.5607,29.5887,1230156.0
2020-06-26 15:50:00,31.69,31.88,31.63,31.75,2503426.0,29.5793,29.7567,29.5233,29.6353,2503426.0
2020-06-29 09:30:00,32.1,32.25,31.96,32.24,413424.0,29.962,30.102,29.8313,30.0927,413424.0
2020-06-29 09:40:00,32.23,32.24,31.93,31.99,396942.0,30.0834,30.0927,29.8033,29.8593,396942.0
2020-06-29 09:50:00,31.98,32.17,31.96,32.02,334457.0,29.85,30.0273,29.8313,29.8873,334457.0
2020-06-29 10:00:00,32.02,32.12,31.93,32.09,351222.0,29.8873,29.9807,29.8033,29.9527,351222.0
2020-06-29 10:10:00,32.1,32.5,32.05,32.45,491657.0,29.962,30.3354,29.9153,30.2887,491657.0
2020-06-29 10:20:00,32.45,32.53,32.36,32.51,354233.0,30.2887,30.3634,30.2047,30.3447,354233.0
2020-06-29 10:30:00,32.51,32.66,32.46,32.63,282782.0,30.3447,30.4847,30.298,30.4567,282782.0
2020-06-29 10:40:00,32.63,32.64,32.4,32.52,314157.0,30.4567,30.466,30.242,30.354,314157.0
2020-06-29 10:50:00,32.51,32.55,32.32,32.36,305033.0,30.3447,30.382,30.1674,30.2047,305033.0
2020-06-29 11:00:00,32.36,32.41,32.24,32.41,234057.0,30.2047,30.2514,30.0927,30.2514,234057.0
2020-06-29 11:10:00,32.41,32.41,32.15,32.19,223016.0,30.2514,30.2514,30.0087,30.046,223016.0
2020-06-29 11:20:00,32.2,32.3,32.19,32.28,167941.0,30.0554,30.1487,30.046,30.13,167941.0
2020-06-29 11:30:00,32.29,32.29,32.19,32.24,155296.0,30.1394,30.1394,30.046,30.0927,155296.0
2020-06-29 11:40:00,32.25,32.27,32.16,32.2,228320.0,30.102,30.1207,30.018,30.0554,228320.0
2020-06-29 11:50:00,32.2,32.21,32.09,32.12,165964.0,30.0554,30.0647,29.9527,29.9807,165964.0
2020-06-29 12:00:00,32.12,32.24,32.12,32.24,126902.0,29.9807,30.0927,29.9807,30.0927,126902.0
2020-06-29 12:10:00,32.25,32.3,32.17,32.3,104414.0,30.102,30.1487,30.0273,30.1487,104414.0
2020-06-29 12:20:00,32.3,32.35,32.29,32.33,105375.0,30.1487,30.1954,30.1394,30.1767,105375.0
2020-06-29 12:30:00,32.33,32.38,32.29,32.3,90707.0,30.1767,30.2234,30.1394,30.1487,90707.0
2020-06-29 12:40:00,32.3,32.33,32.26,32.32,130386.0,30.1487,30.1767,30.1114,30.1674,130386.0
2020-06-29 12:50:00,32.33,32.34,32.3,32.32,130620.0,30.1767,30.186,30.1487,30.1674,130620.0
2020-06-29 13:00:00,32.32,32.32,32.2,32.23,111262.0,30.1674,30.1674,30.0554,30.0834,111262.0
2020-06-29 13:10:00,32.23,32.36,32.2,32.36,94466.0,30.0834,30.2047,30.0554,30.2047,94466.0
2020-06-29 13:20:00,32.35,32.38,32.32,32.38,154517.0,30.1954,30.2234,30.1674,30.2234,154517.0
2020-06-29 13:30:00,32.37,32.56,32.33,32.55,385045.0,30.214,30.3914,30.1767,30.382,385045.0
2020-06-29 13:40:00,32.55,32.58,32.51,32.55,260464.0,30.382,30.41,30.3447,30.382,260464.0
2020-06-29 13:50:00,32.55,32.59,32.53,32.58,147411.0,30.382,30.4194,30.3634,30.41,147411.0
2020-06-29 14:00:00,32.58,32.63,32.55,32.56,221159.0,30.41,30.4567,30.382,30.3914,221159.0
2020-06-29 14:10:00,32.57,32.65,32.55,32.63,134990.0,30.4007,30.4754,30.382,30.4567,134990.0
2020-06-29 14:20:00,32.63,32.68,32.6,32.65,255999.0,30.4567,30.5034,30.4287,30.4754,255999.0
2020-06-29 14:30:00,32.65,32.68,32.62,32.66,217960.0,30.4754,30.5034,30.4474,30.4847,217960.0
2020-06-29 14:40:00,32.66,32.69,32.62,32.66,183454.0,30.4847,30.5127,30.4474,30.4847,183454.0
2020-06-29 14:50:00,32.66,32.67,32.59,32.64,202596.0,30.4847,30.494,30.4194,30.466,202596.0
2020-06-29 15:00:00,32.65,32.66,32.48,32.52,219622.0,30.4754,30.4847,30.3167,30.354,219622.0
2020-06-29 15:10:00,32.51,32.55,32.46,32.53,200372.0,30.3447,30.382,30.298,30.3634,200372.0
2020-06-29 15:20:00,32.53,32.65,32.53,32.63,195044.0,30.3634,30.4754,30.3634,30.4567,195044.0
2020-06-29 15:30:00,32.62,32.72,32.61,32.69,229861.0,30.4474,30.5407,30.438,30.5127,229861.0
2020-06-29 15:40:00,32.69,32.7,32.52,32.55,387941.0,30.5127,30.522,30.354,30.382,387941.0
2020-06-29 15:50:00,32.56,32.78,32.55,32.77,1259934.0,30.3914,30.5967,30.382,30.5874,1259934.0
2020-06-30 09:30:00,32.6,33.25,32.53,33.04,296139.0,30.4287,31.0354,30.3634,30.8394,296139.0
2020-06-30 09:40:00,33.04,33.07,32.78,32.79,233069.0,30.8394,30.8674,30.5967,30.6061,233069.0
2020-06-30 09:50:00,32.8,32.91,32.71,32.86,308169.0,30.6154,30.7181,30.5314,30.6714,308169.0
2020-06-30 10:00:00,32.86,33.14,32.85,33.11,368249.0,30.6714,30.9327,30.6621,30.9047,368249.0
2020-06-30 10:10:00,33.12,33.28,33.08,33.28,433517.0,30.9141,31.0634,30.8767,31.0634,433517.0
2020-06-30 10:20:00,33.29,33.35,33.24,33.3,385125.0,31.0728,31.1288,31.0261,31.0821,385125.0
2020-06-30 10:30:00,33.3,33.34,33.18,33.22,706371.0,31.0821,31.1194,30.9701,31.0074,706371.0
2020-06-30 10:40:00,33.22,33.34,33.18,33.33,251730.0,31.0074,31.1194,30.9701,31.1101,251730.0
2020-06-30 10:50:00,33.34,33.47,33.33,33.46,299734.0,31.1194,31.2408,31.1101,31.2314,299734.0
2020-06-30 11:00:00,33.46,33.48,33.35,33.39,356768.0,31.2314,31.2501,31.1288,31.1661,356768.0
2020-06-30 11:10:00,33.39,33.45,33.29,33.43,356988.0,31.1661,31.2221,31.0728,31.2034,356988.0
2020-06-30 11:20:00,33.43,33.44,33.3,33.37,371319.0,31.2034,31.2128,31.0821,31.1474,371319.0
2020-06-30 11:30:00,33.37,33.46,33.34,33.43,226092.0,31.1474,31.2314,31.1194,31.2034,226092.0
2020-06-30 11:40:00,33.42,33.54,33.38,33.48,252614.0,31.1941,31.3061,31.1568,31.2501,252614.0
2020-06-30 11:50:00,33.48,33.53,33.44,33.45,185845.0,31.2501,31.2968,31.2128,31.2221,185845.0
2020-06-30 12:00:00,33.44,33.52,33.43,33.47,307821.0,31.2128,31.2874,31.2034,31.2408,307821.0
2020-06-30 12:10:00,33.47,33.53,33.46,33.47,142313.0,31.2408,31.2968,31.2314,31.2408,142313.0
2020-06-30 12:20:00,33.48,33.48,33.4,33.41,110605.0,31.2501,31.2501,31.1754,31.1848,110605.0
2020-06-30 12:30:00,33.41,33.47,33.3,33.45,571789.0,31.1848,31.2408,31.0821,31.2221,571789.0
2020-06-30 12:40:00,33.46,33.47,33.34,33.36,236710.0,31.2314,31.2408,31.1194,31.1381,236710.0
2020-06-30 12:50:00,33.37,33.47,33.35,33.39,128198.0,31.1474,31.2408,31.1288,31.1661,128198.0
2020-06-30 13:00:00,33.39,33.41,33.34,33.36,107669.0,31.1661,31.1848,31.1194,31.1381,107669.0
2020-06-30 13:10:00,33.36,33.41,33.32,33.4,168422.0,31.1381,31.1848,31.1008,31.1754,168422.0
2020-06-30 13:20:00,33.41,33.44,33.34,33.37,128496.0,31.1848,31.2128,31.1194,31.1474,128496.0
2020-06-30 13:30:00,33.37,33.38,33.29,33.33,127415.0,31.1474,31.1568,31.0728,31.1101,127415.0
2020-06-30 13:40:00,33.34,33.49,33.31,33.48,148408.0,31.1194,31.2594,31.0914,31.2501,148408.0
2020-06-30 13:50:00,33.48,33.61,33.46,33.61,148436.0,31.2501,31.3714,31.2314,31.3714,148436.0
2020-06-30 14:00:00,33.61,33.61,33.52,33.61,181171.0,31.3714,31.3714,31.2874,31.3714,181171.0
2020-06-30 14:10:00,33.61,33.73,33.57,33.73,247853.0,31.3714,31.4834,31.3341,31.4834,247853.0
2020-06-30 14:20:00,33.73,33.92,33.7,33.88,426078.0,31.4834,31.6608,31.4554,31.6235,426078.0
2020-06-30 14:30:00,33.88,33.92,33.74,33.78,222010.0,31.6235,31.6608,31.4928,31.5301,222010.0
2020-06-30 14:40:00,33.77,33.85,33.74,33.85,274036.0,31.5208,31.5955,31.4928,31.5955,274036.0
2020-06-30 14:50:00,33.85,33.86,33.73,33.8,308083.0,31.5955,31.6048,31.4834,31.5488,308083.0
2020-06-30 15:00:00,33.8,33.84,33.72,33.82,574222.0,31.5488,31.5861,31.4741,31.5675,574222.0
2020-06-30 15:10:00,33.82,33.91,33.8,33.91,226595.0,31.5675,31.6515,31.5488,31.6515,226595.0
2020-06-30 15:20:00,33.91,33.96,33.86,33.91,319182.0,31.6515,31.6981,31.6048,31.6515,319182.0
2020-06-30 15:30:00,33.91,33.98,33.85,33.87,512720.0,31.6515,31.7168,31.5955,31.6141,512720.0
2020-06-30 15:40:00,33.86,33.92,33.8,33.81,585051.0,31.6048,31.6608,31.5488,31.5581,585051.0
2020-06-30 15:50:00,33.82,33.99,33.67,33.73,1453579.0,31.5675,31.7261,31.4274,31.4834,1453579.0
2020-07-01 09:30:00,33.68,34.12,33.53,33.96,1058456.0,31.4368,31.8475,31.2968,31.6981,1058456.0
2020-07-01 09:40:00,33.97,34.08,33.81,33.84,282461.0,31.7075,31.8101,31.5581,31.5861,282461.0
2020-07-01 09:50:00,33.86,33.98,33.68,33.79,252052.0,31.6048,31.7168,31.4368,31.5395,252052.0
2020-07-01 10:00:00,33.79,33.94,33.61,33.65,220060.0,31.5395,31.6795,31.3714,31.4088,220060.0
2020-07-01 10:10:00,33.65,33.7,33.55,33.57,157658.0,31.4088,31.4554,31.3154,31.3341,157658.0
2020-07-01 10:20:00,33.58,33.6,33.37,33.45,286950.0,31.3434,31.3621,31.1474,31.2221,286950.0
2020-07-01 10:30:00,33.44,33.51,33.1,33.17,280894.0,31.2128,31.2781,30.8954,30.9607,280894.0
2020-07-01 10:40:00,33.17,33.18,32.98,33.04,252764.0,30.9607,30.9701,30.7834,30.8394,252764.0
2020-07-01 10:50:00,33.05,33.18,33.0,33.17,363898.0,30.8487,30.9701,30.8021,30.9607,363898.0
2020-07-01 11:00:00,33.18,33.23,33.06,33.16,244589.0,30.9701,31.0167,30.8581,30.9514,244589.0
2020-07-01 11:10:00,33.17,33.17,32.83,32.86,400102.0,30.9607,30.9607,30.6434,30.6714,400102.0
2020-07-01 11:20:00,32.85,32.98,32.81,32.9,230901.0,30.6621,30.7834,30.6247,30.7087,230901.0
2020-07-01 11:30:00,32.9,33.14,32.88,33.13,143469.0,30.7087,30.9327,30.6901,30.9234,143469.0
2020-07-01 11:40:00,33.13,33.18,33.08,33.16,182290.0,30.9234,30.9701,30.8767,30.9514,182290.0
2020-07-01 11:50:00,33.16,33.22,33.13,33.16,114468.0,30.9514,31.0074,30.9234,30.9514,114468.0
2020-07-01 12:00:00,33.16,33.17,33.05,33.06,132461.0,30.9514,30.9607,30.8487,30.8581,132461.0
2020-07-01 12:10:00,33.06,33.24,33.04,33.23,113491.0,30.8581,31.0261,30.8394,31.0167,113491.0
2020-07-01 12:20:00,33.23,33.24,33.18,33.2,117959.0,31.0167,31.0261,30.9701,30.9887,117959.0
2020-07-01 12:30:00,33.2,33.22,33.08,33.16,126255.0,30.9887,31.0074,30.8767,30.9514,126255.0
2020-07-01 12:40:00,33.16,33.17,33.04,33.07,134714.0,30.9514,30.9607,30.8394,30.8674,134714.0
2020-07-01 12:50:00,33.07,33.11,32.97,33.11,217052.0,30.8674,30.9047,30.7741,30.9047,217052.0
2020-07-01 13:00:00,33.11,33.13,33.07,33.12,91246.0,30.9047,30.9234,30.8674,30.9141,91246.0
2020-07-01 13:10:00,33.12,33.15,33.11,33.13,87097.0,30.9141,30.9421,30.9047,30.9234,87097.0
2020-07-01 13:20:00,33.13,33.2,33.12,33.15,100770.0,30.9234,30.9887,30.9141,30.9421,100770.0
2020-07-01 13:30:00,33.16,33.16,33.06,33.12,197823.0,30.9514,30.9514,30.8581,30.9141,197823.0
2020-07-01 13:40:00,33.11,33.12,33.0,33.02,411931.0,30.9047,30.9141,30.8021,30.8207,411931.0
2020-07-01 13:50:00,33.03,33.07,32.99,33.04,145106.0,30.8301,30.8674,30.7927,30.8394,145106.0
2020-07-01 14:00:00,33.04,33.12,33.03,33.06,117235.0,30.8394,30.9141,30.8301,30.8581,117235.0
2020-07-01 14:10:00,33.07,33.09,33.03,33.07,118500.0,30.8674,30.8861,30.8301,30.8674,118500.0
2020-07-01 14:20:00,33.06,33.07,32.99,33.01,133045.0,30.8581,30.8674,30.7927,30.8114,133045.0
2020-07-01 14:30:00,33.01,33.04,32.98,33.01,206139.0,30.8114,30.8394,30.7834,30.8114,206139.0
2020-07-01 14:40:00,33.01,33.07,32.99,33.04,207722.0,30.8114,30.8674,30.7927,30.8394,207722.0
2020-07-01 14:50:00,33.04,33.08,33.03,33.06,99932.0,30.8394,30.8767,30.8301,30.8581,99932.0
2020-07-01 15:00:00,33.05,33.11,33.02,33.02,117392.0,30.8487,30.9047,30.8207,30.8207,117392.0
2020-07-01 15:10:00,33.02,33.04,32.99,33.04,164885.0,30.8207,30.8394,30.7927,30.8394,164885.0
2020-07-01 15:20:00,33.04,33.13,33.02,33.09,234575.0,30.8394,30.9234,30.8207,30.8861,234575.0
2020-07-01 15:30:00,33.1,33.11,33.01,33.1,363183.0,30.8954,30.9047,30.8114,30.8954,363183.0
2020-07-01 15:40:00,33.1,33.1,33.0,33.07,774387.0,30.8954,30.8954,30.8021,30.8674,774387.0
2020-07-01 15:50:00,33.07,33.11,32.98,33.02,1229819.0,30.8674,30.9047,30.7834,30.8207,1229819.0
2020-07-02 09:30:00,33.8,33.98,33.68,33.85,443169.0,31.5488,31.7168,31.4368,31.5955,443169.0
2020-07-02 09:40:00,33.85,33.93,33.76,33.86,237831.0,31.5955,31.6701,31.5114,31.6048,237831.0
2020-07-02 09:50:00,33.86,34.01,33.82,33.99,145219.0,31.6048,31.7448,31.5675,31.7261,145219.0
2020-07-02 10:00:00,33.99,34.19,33.94,34.17,193865.0,31.7261,31.9128,31.6795,31.8941,193865.0
2020-07-02 10:10:00,34.18,34.18,33.97,34.04,195159.0,31.9035,31.9035,31.7075,31.7728,195159.0
2020-07-02 10:20:00,34.04,34.07,33.94,33.98,234134.0,31.7728,31.8008,31.6795,31.7168,234134.0
2020-07-02 10:30:00,33.98,34.08,33.95,34.0,192233.0,31.7168,31.8101,31.6888,31.7355,192233.0
2020-07-02 10:40:00,33.99,34.03,33.75,33.75,248328.0,31.7261,31.7635,31.5021,31.5021,248328.0
2020-07-02 10:50:00,33.75,33.78,33.58,33.62,204634.0,31.5021,31.5301,31.3434,31.3808,204634.0
2020-07-02 11:00:00,33.61,33.72,33.58,33.64,90251.0,31.3714,31.4741,31.3434,31.3994,90251.0
2020-07-02 11:10:00,33.64,33.64,33.47,33.55,171245.0,31.3994,31.3994,31.2408,31.3154,171245.0
2020-07-02 11:20:00,33.55,33.72,33.54,33.72,130374.0,31.3154,31.4741,31.3061,31.4741,130374.0
2020-07-02 11:30:00,33.72,33.83,33.7,33.75,164740.0,31.4741,31.5768,31.4554,31.5021,164740.0
2020-07-02 11:40:00,33.74,33.8,33.67,33.7,85095.0,31.4928,31.5488,31.4274,31.4554,85095.0
2020-07-02 11:50:00,33.71,33.71,33.59,33.64,61095.0,31.4648,31.4648,31.3528,31.3994,61095.0
2020-07-02 12:00:00,33.64,33.65,33.58,33.62,71251.0,31.3994,31.4088,31.3434,31.3808,71251.0
2020-07-02 12:10:00,33.62,33.68,33.6,33.64,97079.0,31.3808,31.4368,31.3621,31.3994,97079.0
2020-07-02 12:20:00,33.65,33.73,33.62,33.73,71170.0,31.4088,31.4834,31.3808,31.4834,71170.0
2020-07-02 12:30:00,33.73,33.73,33.67,33.7,83040.0,31.4834,31.4834,31.4274,31.4554,83040.0
2020-07-02 12:40:00,33.7,33.81,33.7,33.8,82136.0,31.4554,31.5581,31.4554,31.5488,82136.0
2020-07-02 12:50:00,33.8,33.82,33.69,33.76,90289.0,31.5488,31.5675,31.4461,31.5114,90289.0
2020-07-02 13:00:00,33.75,33.77,33.65,33.66,126810.0,31.5021,31.5208,31.4088,31.4181,126810.0
2020-07-02 13:10:00,33.66,33.67,33.64,33.66,59216.0,31.4181,31.4274,31.3994,31.4181,59216.0
2020-07-02 13:20:00,33.66,33.68,33.61,33.67,66982.0,31.4181,31.4368,31.3714,31.4274,66982.0
2020-07-02 13:30:00,33.67,33.68,33.62,33.66,91879.0,31.4274,31.4368,31.3808,31.4181,91879.0
2020-07-02 13:40:00,33.66,33.83,33.65,33.82,88426.0,31.4181,31.5768,31.4088,31.5675,88426.0
2020-07-02 13:50:00,33.82,33.87,33.77,33.77,95066.0,31.5675,31.6141,31.5208,31.5208,95066.0
2020-07-02 14:00:00,33.77,33.82,33.74,33.74,71564.0,31.5208,31.5675,31.4928,31.4928,71564.0
2020-07-02 14:10:00,33.75,33.78,33.71,33.73,66849.0,31.5021,31.5301,31.4648,31.4834,66849.0
2020-07-02 14:20:00,33.73,33.81,33.71,33.77,74299.0,31.4834,31.5581,31.4648,31.5208,74299.0
2020-07-02 14:30:00,33.77,33.84,33.75,33.83,87017.0,31.5208,31.5861,31.5021,31.5768,87017.0
2020-07-02 14:40:00,33.82,33.83,33.72,33.73,117415.0,31.5675,31.5768,31.4741,31.4834,117415.0
2020-07-02 14:50:00,33.73,33.74,33.63,33.65,105021.0,31.4834,31.4928,31.3901,31.4088,105021.0
2020-07-02 15:00:00,33.65,33.66,33.45,33.46,227944.0,31.4088,31.4181,31.2221,31.2314,227944.0
2020-07-02 15:10:00,33.47,33.53,33.43,33.5,180225.0,31.2408,31.2968,31.2034,31.2688,180225.0
2020-07-02 15:20:00,33.5,33.57,33.48,33.52,101639.0,31.2688,31.3341,31.2501,31.2874,101639.0
2020-07-02 15:30:00,33.52,33.53,33.44,33.48,181593.0,31.2874,31.2968,31.2128,31.2501,181593.0
2020-07-02 15:40:00,33.48,33.5,33.43,33.47,188104.0,31.2501,31.2688,31.2034,31.2408,188104.0
2020-07-02 15:50:00,33.46,33.47,33.28,33.38,942127.0,31.2314,31.2408,31.0634,31.1568,942127.0
2020-07-06 09:30:00,34.1,34.46,34.01,34.3,556928.0,31.8288,32.1648,31.7448,32.0155,556928.0
2020-07-06 09:40:00,34.3,34.53,34.19,34.45,288839.0,32.0155,32.2302,31.9128,32.1555,288839.0
2020-07-06 09:50:00,34.46,34.67,34.44,34.66,234327.0,32.1648,32.3608,32.1462,32.3515,234327.0
2020-07-06 10:00:00,34.68,34.81,34.63,34.77,506687.0,32.3702,32.4915,32.3235,32.4542,506687.0
2020-07-06 10:10:00,34.77,34.78,34.67,34.7,279649.0,32.4542,32.4635,32.3608,32.3888,279649.0
2020-07-06 10:20:00,34.69,34.69,34.46,34.52,233621.0,32.3795,32.3795,32.1648,32.2208,233621.0
2020-07-06 10:30:00,34.52,34.56,34.45,34.52,208082.0,32.2208,32.2582,32.1555,32.2208,208082.0
2020-07-06 10:40:00,34.52,34.59,34.42,34.45,208073.0,32.2208,32.2862,32.1275,32.1555,208073.0
2020-07-06 10:50:00,34.45,34.5,34.43,34.48,187627.0,32.1555,32.2022,32.1368,32.1835,187627.0
2020-07-06 11:00:00,34.48,34.52,34.43,34.44,186381.0,32.1835,32.2208,32.1368,32.1462,186381.0
2020-07-06 11:10:00,34.44,34.46,34.39,34.44,164314.0,32.1462,32.1648,32.0995,32.1462,164314.0
2020-07-06 11:20:00,34.44,34.45,34.36,34.4,149446.0,32.1462,32.1555,32.0715,32.1088,149446.0
2020-07-06 11:30:00,34.4,34.4,34.25,34.26,129165.0,32.1088,32.1088,31.9688,31.9781,129165.0
2020-07-06 11:40:00,34.26,34.31,34.25,34.3,74881.0,31.9781,32.0248,31.9688,32.0155,74881.0
2020-07-06 11:50:00,34.3,34.33,34.22,34.22,177497.0,32.0155,32.0435,31.9408,31.9408,177497.0
2020-07-06 12:00:00,34.22,34.3,34.21,34.29,137962.0,31.9408,32.0155,31.9315,32.0061,137962.0
2020-07-06 12:10:00,34.28,34.38,34.27,34.37,69515.0,31.9968,32.0902,31.9875,32.0808,69515.0
2020-07-06 12:20:00,34.37,34.5,34.34,34.48,155979.0,32.0808,32.2022,32.0528,32.1835,155979.0
2020-07-06 12:30:00,34.48,34.5,34.39,34.48,157990.0,32.1835,32.2022,32.0995,32.1835,157990.0
2020-07-06 12:40:00,34.48,34.48,34.39,34.4,95787.0,32.1835,32.1835,32.0995,32.1088,95787.0
2020-07-06 12:50:00,34.39,34.47,34.36,34.47,132307.0,32.0995,32.1742,32.0715,32.1742,132307.0
2020-07-06 13:00:00,34.47,34.47,34.38,34.41,185667.0,32.1742,32.1742,32.0902,32.1182,185667.0
2020-07-06 13:10:00,34.41,34.47,34.41,34.44,97319.0,32.1182,32.1742,32.1182,32.1462,97319.0
2020-07-06 13:20:00,34.44,34.5,34.44,34.5,101071.0,32.1462,32.2022,32.1462,32.2022,101071.0
2020-07-06 13:30:00,34.5,34.56,34.49,34.55,114917.0,32.2022,32.2582,32.1928,32.2488,114917.0
2020-07-06 13:40:00,34.55,34.57,34.52,34.55,142865.0,32.2488,32.2675,32.2208,32.2488,142865.0
2020-07-06 13:50:00,34.56,34.59,34.5,34.55,321680.0,32.2582,32.2862,32.2022,32.2488,321680.0
2020-07-06 14:00:00,34.56,34.64,34.52,34.63,150913.0,32.2582,32.3328,32.2208,32.3235,150913.0
2020-07-06 14:10:00,34.63,34.68,34.58,34.59,115451.0,32.3235,32.3702,32.2768,32.2862,115451.0
2020-07-06 14:20:00,34.59,34.6,34.43,34.43,224912.0,32.2862,32.2955,32.1368,32.1368,224912.0
2020-07-06 14:30:00,34.43,34.5,34.4,34.5,198821.0,32.1368,32.2022,32.1088,32.2022,198821.0
2020-07-06 14:40:00,34.5,34.57,34.45,34.57,560637.0,32.2022,32.2675,32.1555,32.2675,560637.0
2020-07-06 14:50:00,34.57,34.73,34.55,34.7,165434.0,32.2675,32.4168,32.2488,32.3888,165434.0
2020-07-06 15:00:00,34.7,34.89,34.69,34.85,274090.0,32.3888,32.5662,32.3795,32.5289,274090.0
2020-07-06 15:10:00,34.86,34.89,34.75,34.77,281012.0,32.5382,32.5662,32.4355,32.4542,281012.0
2020-07-06 15:20:00,34.77,34.83,34.75,34.81,224971.0,32.4542,32.5102,32.4355,32.4915,224971.0
2020-07-06 15:30:00,34.8,34.81,34.57,34.6,609408.0,32.4822,32.4915,32.2675,32.2955,609408.0
2020-07-06 15:40:00,34.59,34.61,34.45,34.49,369593.0,32.2862,32.3048,32.1555,32.1928,369593.0
2020-07-06 15:50:00,34.49,34.52,34.17,34.21,1964470.0,32.1928,32.2208,31.8941,31.9315,1964470.0
2020-07-07 09:30:00,33.8,34.0,33.53,33.97,336214.0,31.5488,31.7355,31.2968,31.7075,336214.0
2020-07-07 09:40:00,33.98,34.06,33.88,33.94,186298.0,31.7168,31.7915,31.6235,31.6795,186298.0
2020-07-07 09:50:00,33.93,34.05,33.87,34.05,125419.0,31.6701,31.7821,31.6141,31.7821,125419.0
2020-07-07 10:00:00,34.05,34.14,33.99,34.11,177746.0,31.7821,31.8661,31.7261,31.8381,177746.0
2020-07-07 10:10:00,34.1,34.15,33.98,33.99,151375.0,31.8288,31.8755,31.7168,31.7261,151375.0
2020-07-07 10:20:00,34.0,34.01,33.91,33.94,141745.0,31.7355,31.7448,31.6515,31.6795,141745.0
2020-07-07 10:30:00,33.94,33.99,33.84,33.94,173518.0,31.6795,31.7261,31.5861,31.6795,173518.0
2020-07-07 10:40:00,33.93,33.94,33.89,33.92,116233.0,31.6701,31.6795,31.6328,31.6608,116233.0
2020-07-07 10:50:00,33.92,34.13,33.91,34.12,132824.0,31.6608,31.8568,31.6515,31.8475,132824.0
2020-07-07 11:00:00,34.12,34.12,33.9,33.95,134897.0,31.8475,31.8475,31.6421,31.6888,134897.0
2020-07-07 11:10:00,33.95,34.03,33.94,34.0,133316.0,31.6888,31.7635,31.6795,31.7355,133316.0
2020-07-07 11:20:00,34.0,34.08,33.99,34.02,183186.0,31.7355,31.8101,31.7261,31.7541,183186.0
2020-07-07 11:30:00,34.02,34.05,33.98,34.01,181763.0,31.7541,31.7821,31.7168,31.7448,181763.0
2020-07-07 11:40:00,34.01,34.05,33.98,34.05,90988.0,31.7448,31.7821,31.7168,31.7821,90988.0
2020-07-07 11:50:00,34.04,34.1,33.99,34.0,113316.0,31.7728,31.8288,31.7261,31.7355,113316.0
2020-07-07 12:00:00,34.0,34.18,34.0,34.15,95721.0,31.7355,31.9035,31.7355,31.8755,95721.0
2020-07-07 12:10:00,34.15,34.17,34.08,34.15,205481.0,31.8755,31.8941,31.8101,31.8755,205481.0
2020-07-07 12:20:00,34.16,34.17,34.11,34.16,77018.0,31.8848,31.8941,31.8381,31.8848,77018.0
2020-07-07 12:30:00,34.15,34.17,34.02,34.04,115987.0,31.8755,31.8941,31.7541,31.7728,115987.0
2020-07-07 12:40:00,34.04,34.1,34.02,34.09,100518.0,31.7728,31.8288,31.7541,31.8195,100518.0
2020-07-07 12:50:00,34.09,34.13,34.08,34.09,60449.0,31.8195,31.8568,31.8101,31.8195,60449.0
2020-07-07 13:00:00,34.09,34.13,34.07,34.08,72667.0,31.8195,31.8568,31.8008,31.8101,72667.0
2020-07-07 13:10:00,34.08,34.12,33.99,34.0,70641.0,31.8101,31.8475,31.7261,31.7355,70641.0
2020-07-07 13:20:00,33.99,34.0,33.86,33.87,120118.0,31.7261,31.7355,31.6048,31.6141,120118.0
2020-07-07 13:30:00,33.87,33.95,33.85,33.94,59898.0,31.6141,31.6888,31.5955,31.6795,59898.0
2020-07-07 13:40:00,33.93,34.04,33.91,34.02,85079.0,31.6701,31.7728,31.6515,31.7541,85079.0
2020-07-07 13:50:00,34.02,34.06,34.01,34.02,74393.0,31.7541,31.7915,31.7448,31.7541,74393.0
2020-07-07 14:00:00,34.02,34.05,33.98,34.0,50676.0,31.7541,31.7821,31.7168,31.7355,50676.0
2020-07-07 14:10:00,34.01,34.02,33.96,33.98,73643.0,31.7448,31.7541,31.6981,31.7168,73643.0
2020-07-07 14:20:00,33.98,33.99,33.93,33.97,78842.0,31.7168,31.7261,31.6701,31.7075,78842.0
2020-07-07 14:30:00,33.97,33.98,33.89,33.91,69464.0,31.7075,31.7168,31.6328,31.6515,69464.0
2020-07-07 14:40:00,33.91,33.94,33.82,33.83,91554.0,31.6515,31.6795,31.5675,31.5768,91554.0
2020-07-07 14:50:00,33.83,33.85,33.8,33.82,190532.0,31.5768,31.5955,31.5488,31.5675,190532.0
2020-07-07 15:00:00,33.82,33.83,33.76,33.78,119764.0,31.5675,31.5768,31.5114,31.5301,119764.0
2020-07-07 15:10:00,33.8,33.83,33.75,33.79,108723.0,31.5488,31.5768,31.5021,31.5395,108723.0
2020-07-07 15:20:00,33.8,33.86,33.75,33.86,96139.0,31.5488,31.6048,31.5021,31.6048,96139.0
2020-07-07 15:30:00,33.86,33.87,33.76,33.77,173557.0,31.6048,31.6141,31.5114,31.5208,173557.0
2020-07-07 15:40:00,33.77,33.8,33.75,33.75,182355.0,31.5208,31.5488,31.5021,31.5021,182355.0
2020-07-07 15:50:00,33.79,33.9,33.73,33.9,634488.0,31.5395,31.6421,31.4834,31.6421,634488.0
2020-07-08 09:30:00,34.02,34.28,33.76,34.22,337339.0,31.7541,31.9968,31.5114,31.9408,337339.0
2020-07-08 09:40:00,34.22,34.3,34.1,34.22,188369.0,31.9408,32.0155,31.8288,31.9408,188369.0
2020-07-08 09:50:00,34.22,34.42,34.22,34.35,209039.0,31.9408,32.1275,31.9408,32.0622,209039.0
2020-07-08 10:00:00,34.34,34.53,34.32,34.38,223052.0,32.0528,32.2302,32.0342,32.0902,223052.0
2020-07-08 10:10:00,34.39,34.46,34.23,34.26,129173.0,32.0995,32.1648,31.9501,31.9781,129173.0
2020-07-08 10:20:00,34.27,34.28,34.07,34.09,191080.0,31.9875,31.9968,31.8008,31.8195,191080.0
2020-07-08 10:30:00,34.08,34.21,34.08,34.18,65797.0,31.8101,31.9315,31.8101,31.9035,65797.0
2020-07-08 10:40:00,34.18,34.24,34.15,34.19,90273.0,31.9035,31.9595,31.8755,31.9128,90273.0
2020-07-08 10:50:00,34.18,34.2,34.15,34.19,75147.0,31.9035,31.9221,31.8755,31.9128,75147.0
2020-07-08 11:00:00,34.2,34.2,34.0,34.05,124284.0,31.9221,31.9221,31.7355,31.7821,124284.0
2020-07-08 11:10:00,34.05,34.1,34.0,34.01,107768.0,31.7821,31.8288,31.7355,31.7448,107768.0
2020-07-08 11:20:00,34.01,34.15,33.99,34.14,178365.0,31.7448,31.8755,31.7261,31.8661,178365.0
2020-07-08 11:30:00,34.14,34.21,34.11,34.15,96047.0,31.8661,31.9315,31.8381,31.8755,96047.0
2020-07-08 11:40:00,34.16,34.21,34.13,34.19,72737.0,31.8848,31.9315,31.8568,31.9128,72737.0
2020-07-08 11:50:00,34.19,34.21,34.12,34.14,81384.0,31.9128,31.9315,31.8475,31.8661,81384.0
2020-07-08 12:00:00,34.14,34.16,34.03,34.04,85575.0,31.8661,31.8848,31.7635,31.7728,85575.0
2020-07-08 12:10:00,34.04,34.14,34.04,34.12,113443.0,31.7728,31.8661,31.7728,31.8475,113443.0
2020-07-08 12:20:00,34.12,34.14,34.1,34.12,49193.0,31.8475,31.8661,31.8288,31.8475,49193.0
2020-07-08 12:30:00,34.11,34.14,34.08,34.13,65823.0,31.8381,31.8661,31.8101,31.8568,65823.0
2020-07-08 12:40:00,34.13,34.15,34.08,34.09,76401.0,31.8568,31.8755,31.8101,31.8195,76401.0
2020-07-08 12:50:00,34.08,34.13,34.06,34.12,82335.0,31.8101,31.8568,31.7915,31.8475,82335.0
2020-07-08 13:00:00,34.12,34.12,34.04,34.05,50754.0,31.8475,31.8475,31.7728,31.7821,50754.0
2020-07-08 13:10:00,34.04,34.04,33.98,33.98,86155.0,31.7728,31.7728,31.7168,31.7168,86155.0
2020-07-08 13:20:00,33.98,34.0,33.89,33.91,84951.0,31.7168,31.7355,31.6328,31.6515,84951.0
2020-07-08 13:30:00,33.9,33.94,33.89,33.9,58090.0,31.6421,31.6795,31.6328,31.6421,58090.0
2020-07-08 13:40:00,33.9,33.9,33.84,33.86,73003.0,31.6421,31.6421,31.5861,31.6048,73003.0
2020-07-08 13:50:00,33.87,33.97,33.86,33.89,92877.0,31.6141,31.7075,31.6048,31.6328,92877.0
2020-07-08 14:00:00,33.89,33.95,33.87,33.94,69202.0,31.6328,31.6888,31.6141,31.6795,69202.0
2020-07-08 14:10:00,33.94,33.96,33.9,33.94,80043.0,31.6795,31.6981,31.6421,31.6795,80043.0
2020-07-08 14:20:00,33.94,34.01,33.91,33.97,96118.0,31.6795,31.7448,31.6515,31.7075,96118.0
2020-07-08 14:30:00,33.97,33.97,33.88,33.92,107039.0,31.7075,31.7075,31.6235,31.6608,107039.0
2020-07-08 14:40:00,33.92,33.94,33.88,33.94,107610.0,31.6608,31.6795,31.6235,31.6795,107610.0
2020-07-08 14:50:00,33.94,34.02,33.93,34.0,96786.0,31.6795,31.7541,31.6701,31.7355,96786.0
2020-07-08 15:00:00,34.01,34.09,33.98,34.09,147808.0,31.7448,31.8195,31.7168,31.8195,147808.0
2020-07-08 15:10:00,34.09,34.21,34.09,34.21,120892.0,31.8195,31.9315,31.8195,31.9315,120892.0
2020-07-08 15:20:00,34.21,34.37,34.2,34.3,180937.0,31.9315,32.0808,31.9221,32.0155,180937.0
2020-07-08 15:30:00,34.31,34.36,34.26,34.34,240027.0,32.0248,32.0715,31.9781,32.0528,240027.0
2020-07-08 15:40:00,34.34,34.37,34.29,34.36,225628.0,32.0528,32.0808,32.0061,32.0715,225628.0
2020-07-08 15:50:00,34.35,34.44,34.32,34.44,583192.0,32.0622,32.1462,32.0342,32.1462,583192.0
2020-07-09 09:30:00,34.31,34.46,34.1,34.13,435823.0,32.0248,32.1648,31.8288,31.8568,435823.0
2020-07-09 09:40:00,34.13,34.16,33.85,34.03,287017.0,31.8568,31.8848,31.5955,31.7635,287017.0
2020-07-09 09:50:00,34.03,34.11,33.81,33.84,189596.0,31.7635,31.8381,31.5581,31.5861,189596.0
2020-07-09 10:00:00,33.83,33.9,33.67,33.86,213134.0,31.5768,31.6421,31.4274,31.6048,213134.0
2020-07-09 10:10:00,33.86,33.89,33.75,33.79,123657.0,31.6048,31.6328,31.5021,31.5395,123657.0
2020-07-09 10:20:00,33.79,33.88,33.75,33.87,115402.0,31.5395,31.6235,31.5021,31.6141,115402.0
2020-07-09 10:30:00,33.88,33.91,33.74,33.78,245072.0,31.6235,31.6515,31.4928,31.5301,245072.0
2020-07-09 10:40:00,33.77,33.78,33.67,33.69,145258.0,31.5208,31.5301,31.4274,31.4461,145258.0
2020-07-09 10:50:00,33.68,33.76,33.57,33.63,151945.0,31.4368,31.5114,31.3341,31.3901,151945.0
2020-07-09 11:00:00,33.63,33.67,33.51,33.63,208776.0,31.3901,31.4274,31.2781,31.3901,208776.0
2020-07-09 11:10:00,33.63,33.72,33.47,33.48,107707.0,31.3901,31.4741,31.2408,31.2501,107707.0
2020-07-09 11:20:00,33.48,33.65,33.48,33.64,147977.0,31.2501,31.4088,31.2501,31.3994,147977.0
2020-07-09 11:30:00,33.63,33.66,33.57,33.58,90316.0,31.3901,31.4181,31.3341,31.3434,90316.0
2020-07-09 11:40:00,33.57,33.61,33.42,33.59,134362.0,31.3341,31.3714,31.1941,31.3528,134362.0
2020-07-09 11:50:00,33.57,33.7,33.56,33.66,97975.0,31.3341,31.4554,31.3248,31.4181,97975.0
2020-07-09 12:00:00,33.66,33.77,33.63,33.73,88457.0,31.4181,31.5208,31.3901,31.4834,88457.0
2020-07-09 12:10:00,33.72,33.73,33.59,33.62,85753.0,31.4741,31.4834,31.3528,31.3808,85753.0
2020-07-09 12:20:00,33.62,33.66,33.59,33.61,68108.0,31.3808,31.4181,31.3528,31.3714,68108.0
2020-07-09 12:30:00,33.6,33.63,33.55,33.59,60754.0,31.3621,31.3901,31.3154,31.3528,60754.0
2020-07-09 12:40:00,33.58,33.63,33.56,33.62,73426.0,31.3434,31.3901,31.3248,31.3808,73426.0
2020-07-09 12:50:00,33.61,33.65,33.53,33.57,147001.0,31.3714,31.4088,31.2968,31.3341,147001.0
2020-07-09 13:00:00,33.57,33.73,33.54,33.73,104820.0,31.3341,31.4834,31.3061,31.4834,104820.0
2020-07-09 13:10:00,33.73,33.78,33.71,33.75,103461.0,31.4834,31.5301,31.4648,31.5021,103461.0
2020-07-09 13:20:00,33.75,33.78,33.63,33.67,133586.0,31.5021,31.5301,31.3901,31.4274,133586.0
2020-07-09 13:30:00,33.68,33.68,33.6,33.6,70274.0,31.4368,31.4368,31.3621,31.3621,70274.0
2020-07-09 13:40:00,33.61,33.65,33.54,33.59,176157.0,31.3714,31.4088,31.3061,31.3528,176157.0
2020-07-09 13:50:00,33.59,33.6,33.54,33.55,72650.0,31.3528,31.3621,31.3061,31.3154,72650.0
2020-07-09 14:00:00,33.55,33.7,33.53,33.67,91237.0,31.3154,31.4554,31.2968,31.4274,91237.0
2020-07-09 14:10:00,33.66,33.77,33.64,33.74,82189.0,31.4181,31.5208,31.3994,31.4928,82189.0
2020-07-09 14:20:00,33.73,33.77,33.71,33.75,103090.0,31.4834,31.5208,31.4648,31.5021,103090.0
2020-07-09 14:30:00,33.75,33.77,33.69,33.7,95326.0,31.5021,31.5208,31.4461,31.4554,95326.0
2020-07-09 14:40:00,33.69,33.72,33.65,33.7,89770.0,31.4461,31.4741,31.4088,31.4554,89770.0
2020-07-09 14:50:00,33.69,33.78,33.67,33.77,153381.0,31.4461,31.5301,31.4274,31.5208,153381.0
2020-07-09 15:00:00,33.77,33.83,33.7,33.73,189731.0,31.5208,31.5768,31.4554,31.4834,189731.0
2020-07-09 15:10:00,33.73,33.86,33.73,33.83,184171.0,31.4834,31.6048,31.4834,31.5768,184171.0
2020-07-09 15:20:00,33.83,33.83,33.67,33.7,227796.0,31.5768,31.5768,31.4274,31.4554,227796.0
2020-07-09 15:30:00,33.69,33.77,33.66,33.73,194094.0,31.4461,31.5208,31.4181,31.4834,194094.0
2020-07-09 15:40:00,33.73,33.89,33.68,33.88,283380.0,31.4834,31.6328,31.4368,31.6235,283380.0
2020-07-09 15:50:00,33.86,33.9,33.78,33.87,709199.0,31.6048,31.6421,31.5301,31.6141,709199.0
2020-07-10 09:30:00,33.81,34.43,33.81,34.41,268899.0,31.5581,32.1368,31.5581,32.1182,268899.0
2020-07-10 09:40:00,34.42,34.48,34.19,34.23,270532.0,32.1275,32.1835,31.9128,31.9501,270532.0
2020-07-10 09:50:00,34.24,34.24,34.02,34.08,183898.0,31.9595,31.9595,31.7541,31.8101,183898.0
2020-07-10 10:00:00,34.07,34.09,33.97,34.05,127042.0,31.8008,31.8195,31.7075,31.7821,127042.0
2020-07-10 10:10:00,34.04,34.29,34.04,34.2,172068.0,31.7728,32.0061,31.7728,31.9221,172068.0
2020-07-10 10:20:00,34.2,34.25,34.07,34.14,117001.0,31.9221,31.9688,31.8008,31.8661,117001.0
2020-07-10 10:30:00,34.14,34.3,34.1,34.27,136473.0,31.8661,32.0155,31.8288,31.9875,136473.0
2020-07-10 10:40:00,34.28,34.45,34.26,34.43,199724.0,31.9968,32.1555,31.9781,32.1368,199724.0
2020-07-10 10:50:00,34.43,34.46,34.29,34.32,122019.0,32.1368,32.1648,32.0061,32.0342,122019.0
2020-07-10 11:00:00,34.33,34.37,34.19,34.36,107598.0,32.0435,32.0808,31.9128,32.0715,107598.0
2020-07-10 11:10:00,34.36,34.45,34.34,34.35,65591.0,32.0715,32.1555,32.0528,32.0622,65591.0
2020-07-10 11:20:00,34.35,34.46,34.33,34.44,62597.0,32.0622,32.1648,32.0435,32.1462,62597.0
2020-07-10 11:30:00,34.43,34.45,34.3,34.36,78025.0,32.1368,32.1555,32.0155,32.0715,78025.0
2020-07-10 11:40:00,34.36,34.46,34.34,34.43,81436.0,32.0715,32.1648,32.0528,32.1368,81436.0
2020-07-10 11:50:00,34.43,34.56,34.43,34.51,142400.0,32.1368,32.2582,32.1368,32.2115,142400.0
2020-07-10 12:00:00,34.51,34.56,34.45,34.54,80876.0,32.2115,32.2582,32.1555,32.2395,80876.0
2020-07-10 12:10:00,34.53,34.55,34.41,34.44,100502.0,32.2302,32.2488,32.1182,32.1462,100502.0
2020-07-10 12:20:00,34.44,34.48,34.41,34.46,60647.0,32.1462,32.1835,32.1182,32.1648,60647.0
2020-07-10 12:30:00,34.46,34.47,34.42,34.47,58436.0,32.1648,32.1742,32.1275,32.1742,58436.0
2020-07-10 12:40:00,34.46,34.57,34.4,34.55,63768.0,32.1648,32.2675,32.1088,32.2488,63768.0
2020-07-10 12:50:00,34.55,34.62,34.54,34.61,123171.0,32.2488,32.3142,32.2395,32.3048,123171.0
2020-07-10 13:00:00,34.61,34.61,34.53,34.56,81431.0,32.3048,32.3048,32.2302,32.2582,81431.0
2020-07-10 13:10:00,34.56,34.61,34.54,34.61,75586.0,32.2582,32.3048,32.2395,32.3048,75586.0
2020-07-10 13:20:00,34.61,34.64,34.57,34.6,59319.0,32.3048,32.3328,32.2675,32.2955,59319.0
2020-07-10 13:30:00,34.6,34.72,34.6,34.68,73999.0,32.2955,32.4075,32.2955,32.3702,73999.0
2020-07-10 13:40:00,34.68,34.79,34.68,34.79,92959.0,32.3702,32.4728,32.3702,32.4728,92959.0
2020-07-10 13:50:00,34.78,34.85,34.78,34.82,81409.0,32.4635,32.5289,32.4635,32.5008,81409.0
2020-07-10 14:00:00,34.82,34.85,34.76,34.84,80485.0,32.5008,32.5289,32.4448,32.5195,80485.0
2020-07-10 14:10:00,34.83,34.84,34.74,34.75,50694.0,32.5102,32.5195,32.4262,32.4355,50694.0
2020-07-10 14:20:00,34.74,34.79,34.72,34.78,79264.0,32.4262,32.4728,32.4075,32.4635,79264.0
2020-07-10 14:30:00,34.78,34.84,34.77,34.83,69727.0,32.4635,32.5195,32.4542,32.5102,69727.0
2020-07-10 14:40:00,34.82,34.84,34.79,34.8,100679.0,32.5008,32.5195,32.4728,32.4822,100679.0
2020-07-10 14:50:00,34.81,34.83,34.75,34.76,74812.0,32.4915,32.5102,32.4355,32.4448,74812.0
2020-07-10 15:00:00,34.76,34.76,34.66,34.73,123015.0,32.4448,32.4448,32.3515,32.4168,123015.0
2020-07-10 15:10:00,34.74,34.86,34.72,34.84,86643.0,32.4262,32.5382,32.4075,32.5195,86643.0
2020-07-10 15:20:00,34.84,34.86,34.81,34.84,112732.0,32.5195,32.5382,32.4915,32.5195,112732.0
2020-07-10 15:30:00,34.84,34.91,34.79,34.85,200300.0,32.5195,32.5849,32.4728,32.5289,200300.0
2020-07-10 15:40:00,34.85,34.86,34.77,34.83,172581.0,32.5289,32.5382,32.4542,32.5102,172581.0
2020-07-10 15:50:00,34.83,34.86,34.77,34.8,489670.0,32.5102,32.5382,32.4542,32.4822,489670.0
2020-07-13 09:30:00,35.21,35.44,34.89,34.89,349481.0,32.8649,33.0796,32.5662,32.5662,349481.0
2020-07-13 09:40:00,34.89,34.97,34.72,34.87,182787.0,32.5662,32.6409,32.4075,32.5475,182787.0
2020-07-13 09:50:00,34.87,34.95,34.61,34.61,128238.0,32.5475,32.6222,32.3048,32.3048,128238.0
2020-07-13 10:00:00,34.61,34.67,34.51,34.66,126401.0,32.3048,32.3608,32.2115,32.3515,126401.0
2020-07-13 10:10:00,34.66,34.74,34.61,34.72,144397.0,32.3515,32.4262,32.3048,32.4075,144397.0
2020-07-13 10:20:00,34.71,34.81,34.68,34.7,129840.0,32.3982,32.4915,32.3702,32.3888,129840.0
2020-07-13 10:30:00,34.71,34.76,34.56,34.57,93569.0,32.3982,32.4448,32.2582,32.2675,93569.0
2020-07-13 10:40:00,34.58,34.66,34.54,34.64,89410.0,32.2768,32.3515,32.2395,32.3328,89410.0
2020-07-13 10:50:00,34.64,34.64,34.56,34.63,97120.0,32.3328,32.3328,32.2582,32.3235,97120.0
2020-07-13 11:00:00,34.63,34.68,34.61,34.64,105986.0,32.3235,32.3702,32.3048,32.3328,105986.0
2020-07-13 11:10:00,34.64,34.65,34.44,34.55,100225.0,32.3328,32.3422,32.1462,32.2488,100225.0
2020-07-13 11:20:00,34.55,34.74,34.53,34.74,97160.0,32.2488,32.4262,32.2302,32.4262,97160.0
2020-07-13 11:30:00,34.75,34.81,34.7,34.73,96927.0,32.4355,32.4915,32.3888,32.4168,96927.0
2020-07-13 11:40:00,34.73,34.79,34.63,34.73,184759.0,32.4168,32.4728,32.3235,32.4168,184759.0
2020-07-13 11:50:00,34.73,34.77,34.67,34.74,77504.0,32.4168,32.4542,32.3608,32.4262,77504.0
2020-07-13 12:00:00,34.73,34.74,34.62,34.65,86353.0,32.4168,32.4262,32.3142,32.3422,86353.0
2020-07-13 12:10:00,34.64,34.68,34.59,34.59,96700.0,32.3328,32.3702,32.2862,32.2862,96700.0
2020-07-13 12:20:00,34.59,34.62,34.55,34.56,89055.0,32.2862,32.3142,32.2488,32.2582,89055.0
2020-07-13 12:30:00,34.56,34.62,34.55,34.61,241195.0,32.2582,32.3142,32.2488,32.3048,241195.0
2020-07-13 12:40:00,34.62,34.65,34.54,34.58,308172.0,32.3142,32.3422,32.2395,32.2768,308172.0
2020-07-13 12:50:00,34.58,34.73,34.54,34.7,347449.0,32.2768,32.4168,32.2395,32.3888,347449.0
2020-07-13 13:00:00,34.71,34.72,34.58,34.61,95900.0,32.3982,32.4075,32.2768,32.3048,95900.0
2020-07-13 13:10:00,34.61,34.66,34.59,34.66,316637.0,32.3048,32.3515,32.2862,32.3515,316637.0
2020-07-13 13:20:00,34.64,34.66,34.56,34.64,107371.0,32.3328,32.3515,32.2582,32.3328,107371.0
2020-07-13 13:30:00,34.63,34.79,34.6,34.77,110203.0,32.3235,32.4728,32.2955,32.4542,110203.0
2020-07-13 13:40:00,34.76,34.86,34.76,34.79,122973.0,32.4448,32.5382,32.4448,32.4728,122973.0
2020-07-13 13:50:00,34.79,34.83,34.75,34.79,108548.0,32.4728,32.5102,32.4355,32.4728,108548.0
2020-07-13 14:00:00,34.79,34.9,34.73,34.81,180486.0,32.4728,32.5755,32.4168,32.4915,180486.0
2020-07-13 14:10:00,34.82,34.88,34.78,34.83,89633.0,32.5008,32.5569,32.4635,32.5102,89633.0
2020-07-13 14:20:00,34.83,34.9,34.76,34.89,145180.0,32.5102,32.5755,32.4448,32.5662,145180.0
2020-07-13 14:30:00,34.89,34.9,34.76,34.78,150408.0,32.5662,32.5755,32.4448,32.4635,150408.0
2020-07-13 14:40:00,34.78,34.85,34.75,34.84,123706.0,32.4635,32.5289,32.4355,32.5195,123706.0
2020-07-13 14:50:00,34.84,34.86,34.76,34.81,162283.0,32.5195,32.5382,32.4448,32.4915,162283.0
2020-07-13 15:00:00,34.82,34.83,34.64,34.67,159628.0,32.5008,32.5102,32.3328,32.3608,159628.0
2020-07-13 15:10:00,34.68,34.75,34.67,34.72,128422.0,32.3702,32.4355,32.3608,32.4075,128422.0
2020-07-13 15:20:00,34.72,34.75,34.64,34.65,193553.0,32.4075,32.4355,32.3328,32.3422,193553.0
2020-07-13 15:30:00,34.65,34.66,34.44,34.46,233196.0,32.3422,32.3515,32.1462,32.1648,233196.0
2020-07-13 15:40:00,34.45,34.59,34.35,34.38,429378.0,32.1555,32.2862,32.0622,32.0902,429378.0
2020-07-13 15:50:00,34.37,34.46,34.31,34.43,657511.0,32.0808,32.1648,32.0248,32.1368,657511.0
2020-07-14 09:30:00,34.28,34.44,33.97,34.13,308176.0,31.9968,32.1462,31.7075,31.8568,308176.0
2020-07-14 09:40:00,34.12,34.34,33.98,34.3,196769.0,31.8475,32.0528,31.7168,32.0155,196769.0
2020-07-14 09:50:00,34.31,34.71,34.25,34.7,196970.0,32.0248,32.3982,31.9688,32.3888,196970.0
2020-07-14 10:00:00,34.71,34.76,34.39,34.42,151517.0,32.3982,32.4448,32.0995,32.1275,151517.0
2020-07-14 10:10:00,34.44,34.78,34.44,34.72,129900.0,32.1462,32.4635,32.1462,32.4075,129900.0
2020-07-14 10:20:00,34.71,34.78,34.52,34.57,96587.0,32.3982,32.4635,32.2208,32.2675,96587.0
2020-07-14 10:30:00,34.59,34.73,34.56,34.69,120113.0,32.2862,32.4168,32.2582,32.3795,120113.0
2020-07-14 10:40:00,34.7,34.79,34.58,34.62,151189.0,32.3888,32.4728,32.2768,32.3142,151189.0
2020-07-14 10:50:00,34.62,34.73,34.59,34.7,83501.0,32.3142,32.4168,32.2862,32.3888,83501.0
2020-07-14 11:00:00,34.71,34.88,34.67,34.81,162378.0,32.3982,32.5569,32.3608,32.4915,162378.0
2020-07-14 11:10:00,34.82,34.85,34.68,34.75,124015.0,32.5008,32.5289,32.3702,32.4355,124015.0
2020-07-14 11:20:00,34.75,34.8,34.7,34.7,101528.0,32.4355,32.4822,32.3888,32.3888,101528.0
2020-07-14 11:30:00,34.69,34.82,34.66,34.68,113970.0,32.3795,32.5008,32.3515,32.3702,113970.0
2020-07-14 11:40:00,34.68,34.75,34.66,34.69,82511.0,32.3702,32.4355,32.3515,32.3795,82511.0
2020-07-14 11:50:00,34.68,34.72,34.64,34.68,63644.0,32.3702,32.4075,32.3328,32.3702,63644.0
2020-07-14 12:00:00,34.69,34.7,34.51,34.54,99868.0,32.3795,32.3888,32.2115,32.2395,99868.0
2020-07-14 12:10:00,34.54,34.61,34.52,34.56,88520.0,32.2395,32.3048,32.2208,32.2582,88520.0
2020-07-14 12:20:00,34.57,34.6,34.43,34.45,76260.0,32.2675,32.2955,32.1368,32.1555,76260.0
2020-07-14 12:30:00,34.45,34.49,34.38,34.41,62695.0,32.1555,32.1928,32.0902,32.1182,62695.0
2020-07-14 12:40:00,34.4,34.43,34.34,34.41,70335.0,32.1088,32.1368,32.0528,32.1182,70335.0
2020-07-14 12:50:00,34.41,34.46,34.37,34.42,64901.0,32.1182,32.1648,32.0808,32.1275,64901.0
2020-07-14 13:00:00,34.42,34.45,34.36,34.36,80416.0,32.1275,32.1555,32.0715,32.0715,80416.0
2020-07-14 13:10:00,34.36,34.37,34.28,34.29,72332.0,32.0715,32.0808,31.9968,32.0061,72332.0
2020-07-14 13:20:00,34.29,34.37,34.27,34.29,73231.0,32.0061,32.0808,31.9875,32.0061,73231.0
2020-07-14 13:30:00,34.29,34.34,34.26,34.33,209728.0,32.0061,32.0528,31.9781,32.0435,209728.0
2020-07-14 13:40:00,34.33,34.33,34.27,34.29,122021.0,32.0435,32.0435,31.9875,32.0061,122021.0
2020-07-14 13:50:00,34.3,34.34,34.17,34.22,289266.0,32.0155,32.0528,31.8941,31.9408,289266.0
2020-07-14 14:00:00,34.22,34.39,34.18,34.28,200695.0,31.9408,32.0995,31.9035,31.9968,200695.0
2020-07-14 14:10:00,34.29,34.42,34.27,34.37,138649.0,32.0061,32.1275,31.9875,32.0808,138649.0
2020-07-14 14:20:00,34.38,34.39,34.3,34.31,159951.0,32.0902,32.0995,32.0155,32.0248,159951.0
2020-07-14 14:30:00,34.31,34.34,34.26,34.29,439210.0,32.0248,32.0528,31.9781,32.0061,439210.0
2020-07-14 14:40:00,34.28,34.35,34.24,34.26,115016.0,31.9968,32.0622,31.9595,31.9781,115016.0
2020-07-14 14:50:00,34.26,34.33,34.24,34.32,95123.0,31.9781,32.0435,31.9595,32.0342,95123.0
2020-07-14 15:00:00,34.32,34.33,34.22,34.31,177772.0,32.0342,32.0435,31.9408,32.0248,177772.0
2020-07-14 15:10:00,34.31,34.37,34.26,34.28,162924.0,32.0248,32.0808,31.9781,31.9968,162924.0
2020-07-14 15:20:00,34.28,34.34,34.27,34.32,184407.0,31.9968,32.0528,31.9875,32.0342,184407.0
2020-07-14 15:30:00,34.32,34.38,34.31,34.34,259252.0,32.0342,32.0902,32.0248,32.0528,259252.0
2020-07-14 15:40:00,34.34,34.46,34.33,34.45,453869.0,32.0528,32.1648,32.0435,32.1555,453869.0
2020-07-14 15:50:00,34.46,34.56,34.45,34.54,543930.0,32.1648,32.2582,32.1555,32.2395,543930.0
2020-07-15 09:30:00,35.11,35.27,34.84,34.9,549833.0,32.7715,32.9209,32.5195,32.5755,549833.0
2020-07-15 09:40:00,34.91,35.17,34.79,35.06,402339.0,32.5849,32.8275,32.4728,32.7249,402339.0
2020-07-15 09:50:00,35.07,35.1,34.85,35.09,258595.0,32.7342,32.7622,32.5289,32.7529,258595.0
2020-07-15 10:00:00,35.09,35.15,34.9,35.11,354460.0,32.7529,32.8089,32.5755,32.7715,354460.0
2020-07-15 10:10:00,35.12,35.24,35.04,35.19,241642.0,32.7809,32.8929,32.7062,32.8462,241642.0
2020-07-15 10:20:00,35.2,35.32,35.18,35.29,169566.0,32.8555,32.9675,32.8369,32.9395,169566.0
2020-07-15 10:30:00,35.3,35.49,35.29,35.42,139801.0,32.9489,33.1262,32.9395,33.0609,139801.0
2020-07-15 10:40:00,35.42,35.46,35.37,35.43,139965.0,33.0609,33.0982,33.0142,33.0702,139965.0
2020-07-15 10:50:00,35.43,35.5,35.4,35.48,122201.0,33.0702,33.1356,33.0422,33.1169,122201.0
2020-07-15 11:00:00,35.5,35.59,35.48,35.56,197001.0,33.1356,33.2196,33.1169,33.1916,197001.0
2020-07-15 11:10:00,35.57,35.63,35.49,35.57,180002.0,33.2009,33.2569,33.1262,33.2009,180002.0
2020-07-15 11:20:00,35.57,35.59,35.28,35.45,283001.0,33.2009,33.2196,32.9302,33.0889,283001.0
2020-07-15 11:30:00,35.44,35.62,35.4,35.58,216578.0,33.0796,33.2476,33.0422,33.2102,216578.0
2020-07-15 11:40:00,35.57,35.65,35.51,35.59,217722.0,33.2009,33.2756,33.1449,33.2196,217722.0
2020-07-15 11:50:00,35.59,35.64,35.55,35.56,164769.0,33.2196,33.2662,33.1822,33.1916,164769.0
2020-07-15 12:00:00,35.55,35.56,35.39,35.53,183864.0,33.1822,33.1916,33.0329,33.1636,183864.0
2020-07-15 12:10:00,35.53,35.71,35.48,35.7,156622.0,33.1636,33.3316,33.1169,33.3222,156622.0
2020-07-15 12:20:00,35.7,35.73,35.65,35.72,120000.0,33.3222,33.3502,33.2756,33.3409,120000.0
2020-07-15 12:30:00,35.72,35.73,35.58,35.6,147038.0,33.3409,33.3502,33.2102,33.2289,147038.0
2020-07-15 12:40:00,35.61,35.73,35.59,35.66,127842.0,33.2382,33.3502,33.2196,33.2849,127842.0
2020-07-15 12:50:00,35.66,35.71,35.61,35.69,95015.0,33.2849,33.3316,33.2382,33.3129,95015.0
2020-07-15 13:00:00,35.68,35.76,35.67,35.73,99124.0,33.3036,33.3782,33.2942,33.3502,99124.0
2020-07-15 13:10:00,35.73,35.73,35.61,35.64,75932.0,33.3502,33.3502,33.2382,33.2662,75932.0
2020-07-15 13:20:00,35.64,35.76,35.64,35.76,91743.0,33.2662,33.3782,33.2662,33.3782,91743.0
2020-07-15 13:30:00,35.75,35.78,35.69,35.7,99250.0,33.3689,33.3969,33.3129,33.3222,99250.0
2020-07-15 13:40:00,35.7,35.72,35.62,35.63,117710.0,33.3222,33.3409,33.2476,33.2569,117710.0
2020-07-15 13:50:00,35.63,35.66,35.59,35.63,163962.0,33.2569,33.2849,33.2196,33.2569,163962.0
2020-07-15 14:00:00,35.63,35.68,35.53,35.54,235338.0,33.2569,33.3036,33.1636,33.1729,235338.0
2020-07-15 14:10:00,35.54,35.63,35.53,35.61,155955.0,33.1729,33.2569,33.1636,33.2382,155955.0
2020-07-15 14:20:00,35.6,35.65,35.59,35.62,108501.0,33.2289,33.2756,33.2196,33.2476,108501.0
2020-07-15 14:30:00,35.63,35.65,35.59,35.6,96412.0,33.2569,33.2756,33.2196,33.2289,96412.0
2020-07-15 14:40:00,35.59,35.65,35.58,35.63,113170.0,33.2196,33.2756,33.2102,33.2569,113170.0
2020-07-15 14:50:00,35.63,35.66,35.52,35.55,160747.0,33.2569,33.2849,33.1542,33.1822,160747.0
2020-07-15 15:00:00,35.55,35.65,35.54,35.62,158163.0,33.1822,33.2756,33.1729,33.2476,158163.0
2020-07-15 15:10:00,35.61,35.65,35.57,35.61,178406.0,33.2382,33.2756,33.2009,33.2382,178406.0
2020-07-15 15:20:00,35.61,35.67,35.59,35.65,254867.0,33.2382,33.2942,33.2196,33.2756,254867.0
2020-07-15 15:30:00,35.65,35.7,35.63,35.7,240308.0,33.2756,33.3222,33.2569,33.3222,240308.0
2020-07-15 15:40:00,35.69,35.79,35.64,35.78,335536.0,33.3129,33.4062,33.2662,33.3969,335536.0
2020-07-15 15:50:00,35.79,35.81,35.6,35.67,941937.0,33.4062,33.4249,33.2289,33.2942,941937.0
2020-07-16 09:30:00,34.89,34.99,34.52,34.85,673985.0,32.5662,32.6595,32.2208,32.5289,673985.0
2020-07-16 09:40:00,34.86,35.14,34.85,35.11,371127.0,32.5382,32.7995,32.5289,32.7715,371127.0
2020-07-16 09:50:00,35.11,35.35,35.07,35.3,439378.0,32.7715,32.9955,32.7342,32.9489,439378.0
2020-07-16 10:00:00,35.31,35.46,35.28,35.3,194392.0,32.9582,33.0982,32.9302,32.9489,194392.0
2020-07-16 10:10:00,35.3,35.51,35.3,35.4,193529.0,32.9489,33.1449,32.9489,33.0422,193529.0
2020-07-16 10:20:00,35.4,35.56,35.31,35.5,170082.0,33.0422,33.1916,32.9582,33.1356,170082.0
2020-07-16 10:30:00,35.5,35.79,35.45,35.77,205319.0,33.1356,33.4062,33.0889,33.3876,205319.0
2020-07-16 10:40:00,35.77,35.81,35.6,35.67,224243.0,33.3876,33.4249,33.2289,33.2942,224243.0
2020-07-16 10:50:00,35.68,35.92,35.66,35.79,276552.0,33.3036,33.5276,33.2849,33.4062,276552.0
2020-07-16 11:00:00,35.78,35.98,35.78,35.88,163422.0,33.3969,33.5836,33.3969,33.4902,163422.0
2020-07-16 11:10:00,35.89,36.08,35.86,35.95,190097.0,33.4996,33.6769,33.4716,33.5556,190097.0
2020-07-16 11:20:00,35.95,36.04,35.89,35.93,149708.0,33.5556,33.6396,33.4996,33.5369,149708.0
2020-07-16 11:30:00,35.93,35.95,35.6,35.66,217655.0,33.5369,33.5556,33.2289,33.2849,217655.0
2020-07-16 11:40:00,35.65,35.66,35.57,35.62,127942.0,33.2756,33.2849,33.2009,33.2476,127942.0
2020-07-16 11:50:00,35.62,35.62,35.48,35.57,122212.0,33.2476,33.2476,33.1169,33.2009,122212.0
2020-07-16 12:00:00,35.55,35.56,35.42,35.45,84561.0,33.1822,33.1916,33.0609,33.0889,84561.0
2020-07-16 12:10:00,35.45,35.46,35.28,35.32,132615.0,33.0889,33.0982,32.9302,32.9675,132615.0
2020-07-16 12:20:00,35.31,35.41,35.31,35.33,89567.0,32.9582,33.0516,32.9582,32.9769,89567.0
2020-07-16 12:30:00,35.33,35.33,35.12,35.15,128476.0,32.9769,32.9769,32.7809,32.8089,128476.0
2020-07-16 12:40:00,35.15,35.17,34.99,35.08,134460.0,32.8089,32.8275,32.6595,32.7435,134460.0
2020-07-16 12:50:00,35.08,35.11,34.99,35.02,69296.0,32.7435,32.7715,32.6595,32.6875,69296.0
2020-07-16 13:00:00,35.01,35.06,34.98,35.0,98488.0,32.6782,32.7249,32.6502,32.6689,98488.0
2020-07-16 13:10:00,35.0,35.04,34.85,34.95,380867.0,32.6689,32.7062,32.5289,32.6222,380867.0
2020-07-16 13:20:00,34.96,34.96,34.73,34.84,148298.0,32.6315,32.6315,32.4168,32.5195,148298.0
2020-07-16 13:30:00,34.84,34.98,34.78,34.95,213448.0,32.5195,32.6502,32.4635,32.6222,213448.0
2020-07-16 13:40:00,34.97,35.07,34.92,34.95,137673.0,32.6409,32.7342,32.5942,32.6222,137673.0
2020-07-16 13:50:00,34.95,35.02,34.8,34.82,209819.0,32.6222,32.6875,32.4822,32.5008,209819.0
2020-07-16 14:00:00,34.81,34.93,34.81,34.9,225428.0,32.4915,32.6035,32.4915,32.5755,225428.0
2020-07-16 14:10:00,34.91,34.91,34.81,34.84,163968.0,32.5849,32.5849,32.4915,32.5195,163968.0
2020-07-16 14:20:00,34.84,34.9,34.81,34.9,137507.0,32.5195,32.5755,32.4915,32.5755,137507.0
2020-07-16 14:30:00,34.91,34.91,34.66,34.69,290527.0,32.5849,32.5849,32.3515,32.3795,290527.0
2020-07-16 14:40:00,34.69,34.72,34.5,34.54,251287.0,32.3795,32.4075,32.2022,32.2395,251287.0
2020-07-16 14:50:00,34.54,34.56,34.47,34.51,185285.0,32.2395,32.2582,32.1742,32.2115,185285.0
2020-07-16 15:00:00,34.52,34.53,34.45,34.47,238477.0,32.2208,32.2302,32.1555,32.1742,238477.0
2020-07-16 15:10:00,34.46,34.82,34.45,34.74,416212.0,32.1648,32.5008,32.1555,32.4262,416212.0
2020-07-16 15:20:00,34.73,34.81,34.71,34.8,162580.0,32.4168,32.4915,32.3982,32.4822,162580.0
2020-07-16 15:30:00,34.79,34.83,34.69,34.82,493524.0,32.4728,32.5102,32.3795,32.5008,493524.0
2020-07-16 15:40:00,34.83,34.83,34.69,34.7,510677.0,32.5102,32.5102,32.3795,32.3888,510677.0
2020-07-16 15:50:00,34.71,34.94,34.68,34.94,1011040.0,32.3982,32.6129,32.3702,32.6129,1011040.0
2020-07-17 09:30:00,34.92,35.09,34.56,34.58,521986.0,32.5942,32.7529,32.2582,32.2768,521986.0
2020-07-17 09:40:00,34.58,34.78,34.58,34.77,252839.0,32.2768,32.4635,32.2768,32.4542,252839.0
2020-07-17 09:50:00,34.77,34.81,34.6,34.71,221995.0,32.4542,32.4915,32.2955,32.3982,221995.0
2020-07-17 10:00:00,34.7,34.76,34.32,34.38,321590.0,32.3888,32.4448,32.0342,32.0902,321590.0
2020-07-17 10:10:00,34.38,34.44,34.28,34.36,204917.0,32.0902,32.1462,31.9968,32.0715,204917.0
2020-07-17 10:20:00,34.37,34.41,34.16,34.21,184449.0,32.0808,32.1182,31.8848,31.9315,184449.0
2020-07-17 10:30:00,34.21,34.32,34.15,34.28,181982.0,31.9315,32.0342,31.8755,31.9968,181982.0
2020-07-17 10:40:00,34.27,34.29,34.07,34.19,149851.0,31.9875,32.0061,31.8008,31.9128,149851.0
2020-07-17 10:50:00,34.18,34.18,34.05,34.11,177552.0,31.9035,31.9035,31.7821,31.8381,177552.0
2020-07-17 11:00:00,34.11,34.22,34.1,34.13,104663.0,31.8381,31.9408,31.8288,31.8568,104663.0
2020-07-17 11:10:00,34.13,34.22,34.09,34.15,148334.0,31.8568,31.9408,31.8195,31.8755,148334.0
2020-07-17 11:20:00,34.14,34.16,34.04,34.05,116802.0,31.8661,31.8848,31.7728,31.7821,116802.0
2020-07-17 11:30:00,34.04,34.11,34.03,34.05,213381.0,31.7728,31.8381,31.7635,31.7821,213381.0
2020-07-17 11:40:00,34.05,34.07,34.0,34.01,98948.0,31.7821,31.8008,31.7355,31.7448,98948.0
2020-07-17 11:50:00,34.01,34.11,33.96,34.08,154531.0,31.7448,31.8381,31.6981,31.8101,154531.0
2020-07-17 12:00:00,34.08,34.12,34.04,34.09,88033.0,31.8101,31.8475,31.7728,31.8195,88033.0
2020-07-17 12:10:00,34.09,34.16,34.04,34.05,154482.0,31.8195,31.8848,31.7728,31.7821,154482.0
2020-07-17 12:20:00,34.06,34.1,34.02,34.03,82194.0,31.7915,31.8288,31.7541,31.7635,82194.0
2020-07-17 12:30:00,34.02,34.03,33.93,33.93,81652.0,31.7541,31.7635,31.6701,31.6701,81652.0
2020-07-17 12:40:00,33.93,33.98,33.92,33.93,137775.0,31.6701,31.7168,31.6608,31.6701,137775.0
2020-07-17 12:50:00,33.94,33.99,33.93,33.96,49286.0,31.6795,31.7261,31.6701,31.6981,49286.0
2020-07-17 13:00:00,33.96,33.99,33.94,33.95,86096.0,31.6981,31.7261,31.6795,31.6888,86096.0
2020-07-17 13:10:00,33.94,33.95,33.83,33.88,148978.0,31.6795,31.6888,31.5768,31.6235,148978.0
2020-07-17 13:20:00,33.87,33.92,33.8,33.88,116084.0,31.6141,31.6608,31.5488,31.6235,116084.0
2020-07-17 13:30:00,33.88,33.89,33.76,33.79,177187.0,31.6235,31.6328,31.5114,31.5395,177187.0
2020-07-17 13:40:00,33.8,33.8,33.76,33.79,92437.0,31.5488,31.5488,31.5114,31.5395,92437.0
2020-07-17 13:50:00,33.79,33.82,33.75,33.77,158104.0,31.5395,31.5675,31.5021,31.5208,158104.0
2020-07-17 14:00:00,33.78,33.79,33.71,33.73,209810.0,31.5301,31.5395,31.4648,31.4834,209810.0
2020-07-17 14:10:00,33.73,33.76,33.65,33.65,216685.0,31.4834,31.5114,31.4088,31.4088,216685.0
2020-07-17 14:20:00,33.66,33.71,33.64,33.68,193757.0,31.4181,31.4648,31.3994,31.4368,193757.0
2020-07-17 14:30:00,33.68,33.71,33.61,33.62,200673.0,31.4368,31.4648,31.3714,31.3808,200673.0
2020-07-17 14:40:00,33.61,33.62,33.54,33.58,201371.0,31.3714,31.3808,31.3061,31.3434,201371.0
2020-07-17 14:50:00,33.57,33.6,33.56,33.59,174450.0,31.3341,31.3621,31.3248,31.3528,174450.0
2020-07-17 15:00:00,33.58,33.68,33.57,33.64,244207.0,31.3434,31.4368,31.3341,31.3994,244207.0
2020-07-17 15:10:00,33.63,33.64,33.58,33.62,296927.0,31.3901,31.3994,31.3434,31.3808,296927.0
2020-07-17 15:20:00,33.63,33.74,33.62,33.71,287474.0,31.3901,31.4928,31.3808,31.4648,287474.0
2020-07-17 15:30:00,33.71,33.8,33.67,33.7,447633.0,31.4648,31.5488,31.4274,31.4554,447633.0
2020-07-17 15:40:00,33.7,33.75,33.65,33.66,420310.0,31.4554,31.5021,31.4088,31.4181,420310.0
2020-07-17 15:50:00,33.67,33.69,33.43,33.43,1766040.0,31.4274,31.4461,31.2034,31.2034,1766040.0
2020-07-20 09:30:00,33.42,33.54,33.27,33.39,421905.0,31.1941,31.3061,31.0541,31.1661,421905.0
2020-07-20 09:40:00,33.37,33.45,33.14,33.14,469801.0,31.1474,31.2221,30.9327,30.9327,469801.0
2020-07-20 09:50:00,33.13,33.28,33.04,33.28,354727.0,30.9234,31.0634,30.8394,31.0634,354727.0
2020-07-20 10:00:00,33.28,33.4,33.23,33.27,266807.0,31.0634,31.1754,31.0167,31.0541,266807.0
2020-07-20 10:10:00,33.28,33.4,33.24,33.38,299541.0,31.0634,31.1754,31.0261,31.1568,299541.0
2020-07-20 10:20:00,33.38,33.65,33.34,33.65,241341.0,31.1568,31.4088,31.1194,31.4088,241341.0
2020-07-20 10:30:00,33.65,33.73,33.51,33.52,197626.0,31.4088,31.4834,31.2781,31.2874,197626.0
2020-07-20 10:40:00,33.51,33.55,33.48,33.52,155193.0,31.2781,31.3154,31.2501,31.2874,155193.0
2020-07-20 10:50:00,33.52,33.57,33.49,33.52,126374.0,31.2874,31.3341,31.2594,31.2874,126374.0
2020-07-20 11:00:00,33.53,33.61,33.49,33.6,159186.0,31.2968,31.3714,31.2594,31.3621,159186.0
2020-07-20 11:10:00,33.6,33.62,33.49,33.55,148091.0,31.3621,31.3808,31.2594,31.3154,148091.0
2020-07-20 11:20:00,33.55,33.61,33.5,33.55,107105.0,31.3154,31.3714,31.2688,31.3154,107105.0
2020-07-20 11:30:00,33.55,33.62,33.54,33.62,134792.0,31.3154,31.3808,31.3061,31.3808,134792.0
2020-07-20 11:40:00,33.61,33.65,33.59,33.65,158684.0,31.3714,31.4088,31.3528,31.4088,158684.0
2020-07-20 11:50:00,33.64,33.68,33.58,33.6,120984.0,31.3994,31.4368,31.3434,31.3621,120984.0
2020-07-20 12:00:00,33.59,33.64,33.57,33.63,135127.0,31.3528,31.3994,31.3341,31.3901,135127.0
2020-07-20 12:10:00,33.62,33.77,33.61,33.77,228454.0,31.3808,31.5208,31.3714,31.5208,228454.0
2020-07-20 12:20:00,33.76,33.8,33.7,33.73,171406.0,31.5114,31.5488,31.4554,31.4834,171406.0
2020-07-20 12:30:00,33.72,33.79,33.71,33.77,112332.0,31.4741,31.5395,31.4648,31.5208,112332.0
2020-07-20 12:40:00,33.76,33.77,33.66,33.73,100020.0,31.5114,31.5208,31.4181,31.4834,100020.0
2020-07-20 12:50:00,33.73,33.75,33.67,33.69,91327.0,31.4834,31.5021,31.4274,31.4461,91327.0
2020-07-20 13:00:00,33.69,33.69,33.63,33.66,74992.0,31.4461,31.4461,31.3901,31.4181,74992.0
2020-07-20 13:10:00,33.66,33.74,33.65,33.73,115604.0,31.4181,31.4928,31.4088,31.4834,115604.0
2020-07-20 13:20:00,33.73,33.75,33.7,33.73,78470.0,31.4834,31.5021,31.4554,31.4834,78470.0
2020-07-20 13:30:00,33.72,33.76,33.71,33.73,99307.0,31.4741,31.5114,31.4648,31.4834,99307.0
2020-07-20 13:40:00,33.73,33.81,33.72,33.76,85961.0,31.4834,31.5581,31.4741,31.5114,85961.0
2020-07-20 13:50:00,33.76,33.81,33.72,33.79,85811.0,31.5114,31.5581,31.4741,31.5395,85811.0
2020-07-20 14:00:00,33.79,33.8,33.72,33.79,151935.0,31.5395,31.5488,31.4741,31.5395,151935.0
2020-07-20 14:10:00,33.78,33.8,33.74,33.74,97807.0,31.5301,31.5488,31.4928,31.4928,97807.0
2020-07-20 14:20:00,33.75,33.8,33.72,33.8,92042.0,31.5021,31.5488,31.4741,31.5488,92042.0
2020-07-20 14:30:00,33.8,33.81,33.76,33.8,117631.0,31.5488,31.5581,31.5114,31.5488,117631.0
2020-07-20 14:40:00,33.8,33.88,33.79,33.88,137407.0,31.5488,31.6235,31.5395,31.6235,137407.0
2020-07-20 14:50:00,33.88,33.89,33.81,33.81,147151.0,31.6235,31.6328,31.5581,31.5581,147151.0
2020-07-20 15:00:00,33.81,33.85,33.75,33.77,290890.0,31.5581,31.5955,31.5021,31.5208,290890.0
2020-07-20 15:10:00,33.77,33.85,33.74,33.84,131358.0,31.5208,31.5955,31.4928,31.5861,131358.0
2020-07-20 15:20:00,33.84,33.88,33.82,33.85,230362.0,31.5861,31.6235,31.5675,31.5955,230362.0
2020-07-20 15:30:00,33.85,33.93,33.82,33.92,328389.0,31.5955,31.6701,31.5675,31.6608,328389.0
2020-07-20 15:40:00,33.92,33.94,33.81,33.84,281680.0,31.6608,31.6795,31.5581,31.5861,281680.0
2020-07-20 15:50:00,33.84,33.86,33.78,33.84,876964.0,31.5861,31.6048,31.5301,31.5861,876964.0
2020-07-21 09:30:00,34.05,34.45,34.02,34.33,363158.0,31.7821,32.1555,31.7541,32.0435,363158.0
2020-07-21 09:40:00,34.33,34.46,34.19,34.27,268261.0,32.0435,32.1648,31.9128,31.9875,268261.0
2020-07-21 09:50:00,34.27,34.32,34.08,34.16,231094.0,31.9875,32.0342,31.8101,31.8848,231094.0
2020-07-21 10:00:00,34.16,34.27,34.1,34.23,220363.0,31.8848,31.9875,31.8288,31.9501,220363.0
2020-07-21 10:10:00,34.23,34.34,34.15,34.15,135964.0,31.9501,32.0528,31.8755,31.8755,135964.0
2020-07-21 10:20:00,34.15,34.19,34.07,34.08,119572.0,31.8755,31.9128,31.8008,31.8101,119572.0
2020-07-21 10:30:00,34.08,34.23,34.03,34.23,223784.0,31.8101,31.9501,31.7635,31.9501,223784.0
2020-07-21 10:40:00,34.23,34.39,34.17,34.38,190431.0,31.9501,32.0995,31.8941,32.0902,190431.0
2020-07-21 10:50:00,34.38,34.42,34.32,34.36,143644.0,32.0902,32.1275,32.0342,32.0715,143644.0
2020-07-21 11:00:00,34.36,34.51,34.35,34.48,156601.0,32.0715,32.2115,32.0622,32.1835,156601.0
2020-07-21 11:10:00,34.47,34.68,34.46,34.63,340542.0,32.1742,32.3702,32.1648,32.3235,340542.0
2020-07-21 11:20:00,34.63,34.71,34.55,34.66,334373.0,32.3235,32.3982,32.2488,32.3515,334373.0
2020-07-21 11:30:00,34.66,34.75,34.64,34.68,229606.0,32.3515,32.4355,32.3328,32.3702,229606.0
2020-07-21 11:40:00,34.69,34.8,34.66,34.76,264202.0,32.3795,32.4822,32.3515,32.4448,264202.0
2020-07-21 11:50:00,34.75,35.02,34.72,35.02,259904.0,32.4355,32.6875,32.4075,32.6875,259904.0
2020-07-21 12:00:00,35.02,35.03,34.8,34.8,161852.0,32.6875,32.6969,32.4822,32.4822,161852.0
2020-07-21 12:10:00,34.8,34.81,34.72,34.76,157168.0,32.4822,32.4915,32.4075,32.4448,157168.0
2020-07-21 12:20:00,34.77,34.84,34.68,34.78,134022.0,32.4542,32.5195,32.3702,32.4635,134022.0
2020-07-21 12:30:00,34.77,34.83,34.75,34.81,118473.0,32.4542,32.5102,32.4355,32.4915,118473.0
2020-07-21 12:40:00,34.81,34.92,34.76,34.9,353407.0,32.4915,32.5942,32.4448,32.5755,353407.0
2020-07-21 12:50:00,34.91,35.01,34.89,34.99,105844.0,32.5849,32.6782,32.5662,32.6595,105844.0
2020-07-21 13:00:00,35.0,35.09,34.95,35.07,157954.0,32.6689,32.7529,32.6222,32.7342,157954.0
2020-07-21 13:10:00,35.07,35.14,35.05,35.08,253691.0,32.7342,32.7995,32.7155,32.7435,253691.0
2020-07-21 13:20:00,35.08,35.1,35.02,35.05,86189.0,32.7435,32.7622,32.6875,32.7155,86189.0
2020-07-21 13:30:00,35.05,35.12,34.93,34.94,155212.0,32.7155,32.7809,32.6035,32.6129,155212.0
2020-07-21 13:40:00,34.94,35.07,34.93,35.01,153330.0,32.6129,32.7342,32.6035,32.6782,153330.0
2020-07-21 13:50:00,35.01,35.06,35.0,35.02,75687.0,32.6782,32.7249,32.6689,32.6875,75687.0
2020-07-21 14:00:00,35.01,35.08,34.97,34.99,321805.0,32.6782,32.7435,32.6409,32.6595,321805.0
2020-07-21 14:10:00,34.99,35.1,34.89,35.03,420953.0,32.6595,32.7622,32.5662,32.6969,420953.0
2020-07-21 14:20:00,35.02,35.1,35.01,35.08,162805.0,32.6875,32.7622,32.6782,32.7435,162805.0
2020-07-21 14:30:00,35.07,35.12,35.03,35.1,132162.0,32.7342,32.7809,32.6969,32.7622,132162.0
2020-07-21 14:40:00,35.1,35.14,35.08,35.14,86233.0,32.7622,32.7995,32.7435,32.7995,86233.0
2020-07-21 14:50:00,35.14,35.29,35.11,35.26,149739.0,32.7995,32.9395,32.7715,32.9115,149739.0
2020-07-21 15:00:00,35.25,35.25,35.18,35.25,99881.0,32.9022,32.9022,32.8369,32.9022,99881.0
2020-07-21 15:10:00,35.25,35.33,35.19,35.21,263083.0,32.9022,32.9769,32.8462,32.8649,263083.0
2020-07-21 15:20:00,35.2,35.23,35.13,35.22,201044.0,32.8555,32.8835,32.7902,32.8742,201044.0
2020-07-21 15:30:00,35.22,35.28,35.2,35.23,261809.0,32.8742,32.9302,32.8555,32.8835,261809.0
2020-07-21 15:40:00,35.22,35.36,35.17,35.27,364758.0,32.8742,33.0049,32.8275,32.9209,364758.0
2020-07-21 15:50:00,35.27,35.29,35.11,35.23,1143040.0,32.9209,32.9395,32.7715,32.8835,1143040.0
2020-07-22 09:30:00,35.05,35.05,34.72,34.76,401240.0,32.7155,32.7155,32.4075,32.4448,401240.0
2020-07-22 09:40:00,34.77,35.05,34.74,34.84,241668.0,32.4542,32.7155,32.4262,32.5195,241668.0
2020-07-22 09:50:00,34.83,34.96,34.81,34.91,228767.0,32.5102,32.6315,32.4915,32.5849,228767.0
2020-07-22 10:00:00,34.91,34.98,34.86,34.97,197196.0,32.5849,32.6502,32.5382,32.6409,197196.0
2020-07-22 10:10:00,34.97,35.04,34.69,34.72,268082.0,32.6409,32.7062,32.3795,32.4075,268082.0
2020-07-22 10:20:00,34.73,34.89,34.71,34.84,238587.0,32.4168,32.5662,32.3982,32.5195,238587.0
2020-07-22 10:30:00,34.85,34.98,34.84,34.95,147394.0,32.5289,32.6502,32.5195,32.6222,147394.0
2020-07-22 10:40:00,34.95,35.12,34.94,35.09,137858.0,32.6222,32.7809,32.6129,32.7529,137858.0
2020-07-22 10:50:00,35.09,35.16,35.02,35.15,99957.0,32.7529,32.8182,32.6875,32.8089,99957.0
2020-07-22 11:00:00,35.15,35.17,35.05,35.08,109905.0,32.8089,32.8275,32.7155,32.7435,109905.0
2020-07-22 11:10:00,35.08,35.09,34.97,34.98,100117.0,32.7435,32.7529,32.6409,32.6502,100117.0
2020-07-22 11:20:00,34.97,34.98,34.83,34.87,109611.0,32.6409,32.6502,32.5102,32.5475,109611.0
2020-07-22 11:30:00,34.87,34.88,34.76,34.83,110980.0,32.5475,32.5569,32.4448,32.5102,110980.0
2020-07-22 11:40:00,34.83,34.87,34.76,34.8,171817.0,32.5102,32.5475,32.4448,32.4822,171817.0
2020-07-22 11:50:00,34.8,34.82,34.7,34.76,87073.0,32.4822,32.5008,32.3888,32.4448,87073.0
2020-07-22 12:00:00,34.75,34.77,34.62,34.64,94852.0,32.4355,32.4542,32.3142,32.3328,94852.0
2020-07-22 12:10:00,34.64,34.74,34.62,34.72,160814.0,32.3328,32.4262,32.3142,32.4075,160814.0
2020-07-22 12:20:00,34.71,34.73,34.64,34.64,110655.0,32.3982,32.4168,32.3328,32.3328,110655.0
2020-07-22 12:30:00,34.65,34.71,34.64,34.65,63579.0,32.3422,32.3982,32.3328,32.3422,63579.0
2020-07-22 12:40:00,34.65,34.68,34.63,34.67,58708.0,32.3422,32.3702,32.3235,32.3608,58708.0
2020-07-22 12:50:00,34.66,34.72,34.65,34.66,141680.0,32.3515,32.4075,32.3422,32.3515,141680.0
2020-07-22 13:00:00,34.66,34.72,34.66,34.66,92375.0,32.3515,32.4075,32.3515,32.3515,92375.0
2020-07-22 13:10:00,34.66,34.67,34.54,34.54,114669.0,32.3515,32.3608,32.2395,32.2395,114669.0
2020-07-22 13:20:00,34.55,34.57,34.47,34.51,107499.0,32.2488,32.2675,32.1742,32.2115,107499.0
2020-07-22 13:30:00,34.51,34.52,34.48,34.48,61424.0,32.2115,32.2208,32.1835,32.1835,61424.0
2020-07-22 13:40:00,34.48,34.56,34.48,34.55,114795.0,32.1835,32.2582,32.1835,32.2488,114795.0
2020-07-22 13:50:00,34.56,34.62,34.52,34.52,102362.0,32.2582,32.3142,32.2208,32.2208,102362.0
2020-07-22 14:00:00,34.53,34.59,34.52,34.57,69018.0,32.2302,32.2862,32.2208,32.2675,69018.0
2020-07-22 14:10:00,34.58,34.6,34.55,34.6,73426.0,32.2768,32.2955,32.2488,32.2955,73426.0
2020-07-22 14:20:00,34.59,34.63,34.55,34.59,129966.0,32.2862,32.3235,32.2488,32.2862,129966.0
2020-07-22 14:30:00,34.59,34.65,34.58,34.64,122582.0,32.2862,32.3422,32.2768,32.3328,122582.0
2020-07-22 14:40:00,34.64,34.72,34.62,34.72,103885.0,32.3328,32.4075,32.3142,32.4075,103885.0
2020-07-22 14:50:00,34.72,34.76,34.7,34.75,123952.0,32.4075,32.4448,32.3888,32.4355,123952.0
2020-07-22 15:00:00,34.75,34.79,34.74,34.74,123655.0,32.4355,32.4728,32.4262,32.4262,123655.0
2020-07-22 15:10:00,34.75,34.79,34.72,34.74,148816.0,32.4355,32.4728,32.4075,32.4262,148816.0
2020-07-22 15:20:00,34.74,34.79,34.73,34.79,111499.0,32.4262,32.4728,32.4168,32.4728,111499.0
2020-07-22 15:30:00,34.79,34.82,34.77,34.79,206285.0,32.4728,32.5008,32.4542,32.4728,206285.0
2020-07-22 15:40:00,34.8,34.87,34.79,34.82,195822.0,32.4822,32.5475,32.4728,32.5008,195822.0
2020-07-22 15:50:00,34.82,34.88,34.77,34.85,602830.0,32.5008,32.5569,32.4542,32.5289,602830.0
2020-07-23 09:30:00,34.8,35.0,34.51,34.95,239206.0,32.4822,32.6689,32.2115,32.6222,239206.0
2020-07-23 09:40:00,34.95,34.95,34.65,34.76,123050.0,32.6222,32.6222,32.3422,32.4448,123050.0
2020-07-23 09:50:00,34.77,34.91,34.76,34.87,76049.0,32.4542,32.5849,32.4448,32.5475,76049.0
2020-07-23 10:00:00,34.87,34.9,34.81,34.82,74165.0,32.5475,32.5755,32.4915,32.5008,74165.0
2020-07-23 10:10:00,34.83,34.88,34.7,34.71,90786.0,32.5102,32.5569,32.3888,32.3982,90786.0
2020-07-23 10:20:00,34.71,34.81,34.71,34.8,103679.0,32.3982,32.4915,32.3982,32.4822,103679.0
2020-07-23 10:30:00,34.81,34.89,34.74,34.88,114363.0,32.4915,32.5662,32.4262,32.5569,114363.0
2020-07-23 10:40:00,34.88,34.97,34.86,34.95,128682.0,32.5569,32.6409,32.5382,32.6222,128682.0
2020-07-23 10:50:00,34.96,35.06,34.96,34.98,215856.0,32.6315,32.7249,32.6315,32.6502,215856.0
2020-07-23 11:00:00,34.99,35.06,34.94,35.04,114559.0,32.6595,32.7249,32.6129,32.7062,114559.0
2020-07-23 11:10:00,35.03,35.06,34.89,34.91,161693.0,32.6969,32.7249,32.5662,32.5849,161693.0
2020-07-23 11:20:00,34.92,35.01,34.91,34.97,239427.0,32.5942,32.6782,32.5849,32.6409,239427.0
2020-07-23 11:30:00,34.97,35.07,34.96,35.04,350316.0,32.6409,32.7342,32.6315,32.7062,350316.0
2020-07-23 11:40:00,35.03,35.11,35.01,35.08,117242.0,32.6969,32.7715,32.6782,32.7435,117242.0
2020-07-23 11:50:00,35.09,35.13,35.07,35.12,64626.0,32.7529,32.7902,32.7342,32.7809,64626.0
2020-07-23 12:00:00,35.12,35.24,35.11,35.23,117473.0,32.7809,32.8929,32.7715,32.8835,117473.0
2020-07-23 12:10:00,35.24,35.38,35.24,35.38,113692.0,32.8929,33.0236,32.8929,33.0236,113692.0
2020-07-23 12:20:00,35.38,35.47,35.37,35.45,129507.0,33.0236,33.1076,33.0142,33.0889,129507.0
2020-07-23 12:30:00,35.45,35.66,35.43,35.65,173629.0,33.0889,33.2849,33.0702,33.2756,173629.0
2020-07-23 12:40:00,35.65,35.81,35.64,35.72,205676.0,33.2756,33.4249,33.2662,33.3409,205676.0
2020-07-23 12:50:00,35.72,35.85,35.57,35.58,176029.0,33.3409,33.4622,33.2009,33.2102,176029.0
2020-07-23 13:00:00,35.59,35.64,35.55,35.6,111991.0,33.2196,33.2662,33.1822,33.2289,111991.0
2020-07-23 13:10:00,35.59,35.7,35.53,35.64,93168.0,33.2196,33.3222,33.1636,33.2662,93168.0
2020-07-23 13:20:00,35.64,35.68,35.58,35.58,99555.0,33.2662,33.3036,33.2102,33.2102,99555.0
2020-07-23 13:30:00,35.58,35.58,35.45,35.46,100310.0,33.2102,33.2102,33.0889,33.0982,100310.0
2020-07-23 13:40:00,35.46,35.5,35.3,35.33,168155.0,33.0982,33.1356,32.9489,32.9769,168155.0
2020-07-23 13:50:00,35.33,35.39,35.29,35.31,83928.0,32.9769,33.0329,32.9395,32.9582,83928.0
2020-07-23 14:00:00,35.31,35.31,35.18,35.2,152596.0,32.9582,32.9582,32.8369,32.8555,152596.0
2020-07-23 14:10:00,35.2,35.21,35.09,35.11,141399.0,32.8555,32.8649,32.7529,32.7715,141399.0
2020-07-23 14:20:00,35.12,35.15,35.05,35.08,122924.0,32.7809,32.8089,32.7155,32.7435,122924.0
2020-07-23 14:30:00,35.08,35.15,35.05,35.12,132175.0,32.7435,32.8089,32.7155,32.7809,132175.0
2020-07-23 14:40:00,35.12,35.17,35.06,35.16,120241.0,32.7809,32.8275,32.7249,32.8182,120241.0
2020-07-23 14:50:00,35.15,35.19,35.1,35.16,108108.0,32.8089,32.8462,32.7622,32.8182,108108.0
2020-07-23 15:00:00,35.15,35.19,35.08,35.09,146615.0,32.8089,32.8462,32.7435,32.7529,146615.0
2020-07-23 15:10:00,35.09,35.18,35.09,35.14,113874.0,32.7529,32.8369,32.7529,32.7995,113874.0
2020-07-23 15:20:00,35.15,35.21,35.12,35.2,153974.0,32.8089,32.8649,32.7809,32.8555,153974.0
2020-07-23 15:30:00,35.2,35.24,35.09,35.19,231596.0,32.8555,32.8929,32.7529,32.8462,231596.0
2020-07-23 15:40:00,35.18,35.22,35.15,35.17,205727.0,32.8369,32.8742,32.8089,32.8275,205727.0
2020-07-23 15:50:00,35.18,35.22,35.07,35.21,686137.0,32.8369,32.8742,32.7342,32.8649,686137.0
2020-07-24 09:30:00,35.21,35.51,35.15,35.3,443304.0,32.8649,33.1449,32.8089,32.9489,443304.0
2020-07-24 09:40:00,35.29,35.43,35.1,35.26,212681.0,32.9395,33.0702,32.7622,32.9115,212681.0
2020-07-24 09:50:00,35.27,35.34,35.17,35.21,170684.0,32.9209,32.9862,32.8275,32.8649,170684.0
2020-07-24 10:00:00,35.2,35.27,35.07,35.11,206347.0,32.8555,32.9209,32.7342,32.7715,206347.0
2020-07-24 10:10:00,35.12,35.25,35.12,35.15,132486.0,32.7809,32.9022,32.7809,32.8089,132486.0
2020-07-24 10:20:00,35.15,35.23,35.1,35.2,161878.0,32.8089,32.8835,32.7622,32.8555,161878.0
2020-07-24 10:30:00,35.2,35.23,35.14,35.19,131473.0,32.8555,32.8835,32.7995,32.8462,131473.0
2020-07-24 10:40:00,35.18,35.3,35.09,35.09,122664.0,32.8369,32.9489,32.7529,32.7529,122664.0
2020-07-24 10:50:00,35.09,35.14,34.98,34.98,226146.0,32.7529,32.7995,32.6502,32.6502,226146.0
2020-07-24 11:00:00,34.98,35.08,34.86,34.86,118712.0,32.6502,32.7435,32.5382,32.5382,118712.0
2020-07-24 11:10:00,34.87,34.91,34.78,34.79,122162.0,32.5475,32.5849,32.4635,32.4728,122162.0
2020-07-24 11:20:00,34.78,34.79,34.72,34.74,82264.0,32.4635,32.4728,32.4075,32.4262,82264.0
2020-07-24 11:30:00,34.74,34.84,34.74,34.78,72051.0,32.4262,32.5195,32.4262,32.4635,72051.0
2020-07-24 11:40:00,34.78,34.93,34.72,34.91,158959.0,32.4635,32.6035,32.4075,32.5849,158959.0
2020-07-24 11:50:00,34.91,34.92,34.82,34.84,70810.0,32.5849,32.5942,32.5008,32.5195,70810.0
2020-07-24 12:00:00,34.84,35.02,34.84,34.99,95905.0,32.5195,32.6875,32.5195,32.6595,95905.0
2020-07-24 12:10:00,35.0,35.13,34.99,35.08,75540.0,32.6689,32.7902,32.6595,32.7435,75540.0
2020-07-24 12:20:00,35.09,35.14,35.0,35.01,71405.0,32.7529,32.7995,32.6689,32.6782,71405.0
2020-07-24 12:30:00,35.01,35.04,34.98,35.02,56800.0,32.6782,32.7062,32.6502,32.6875,56800.0
2020-07-24 12:40:00,35.02,35.11,34.97,34.99,55410.0,32.6875,32.7715,32.6409,32.6595,55410.0
2020-07-24 12:50:00,35.0,35.03,34.95,34.98,51991.0,32.6689,32.6969,32.6222,32.6502,51991.0
2020-07-24 13:00:00,34.98,35.02,34.95,34.97,53085.0,32.6502,32.6875,32.6222,32.6409,53085.0
2020-07-24 13:10:00,34.97,35.02,34.93,34.97,48207.0,32.6409,32.6875,32.6035,32.6409,48207.0
2020-07-24 13:20:00,34.96,35.02,34.96,34.98,55285.0,32.6315,32.6875,32.6315,32.6502,55285.0
2020-07-24 13:30:00,34.98,34.99,34.91,34.91,43018.0,32.6502,32.6595,32.5849,32.5849,43018.0
2020-07-24 13:40:00,34.91,34.94,34.88,34.91,87314.0,32.5849,32.6129,32.5569,32.5849,87314.0
2020-07-24 13:50:00,34.91,34.95,34.89,34.95,44823.0,32.5849,32.6222,32.5662,32.6222,44823.0
2020-07-24 14:00:00,34.95,34.97,34.91,34.97,58459.0,32.6222,32.6409,32.5849,32.6409,58459.0
2020-07-24 14:10:00,34.97,34.98,34.91,34.96,64516.0,32.6409,32.6502,32.5849,32.6315,64516.0
2020-07-24 14:20:00,34.97,34.98,34.91,34.97,71458.0,32.6409,32.6502,32.5849,32.6409,71458.0
2020-07-24 14:30:00,34.97,34.99,34.93,34.98,61277.0,32.6409,32.6595,32.6035,32.6502,61277.0
2020-07-24 14:40:00,34.98,35.01,34.96,35.0,60976.0,32.6502,32.6782,32.6315,32.6689,60976.0
2020-07-24 14:50:00,35.0,35.0,34.93,34.95,68904.0,32.6689,32.6689,32.6035,32.6222,68904.0
2020-07-24 15:00:00,34.95,34.98,34.93,34.94,111125.0,32.6222,32.6502,32.6035,32.6129,111125.0
2020-07-24 15:10:00,34.94,34.98,34.84,34.85,198467.0,32.6129,32.6502,32.5195,32.5289,198467.0
2020-07-24 15:20:00,34.86,34.9,34.81,34.81,138016.0,32.5382,32.5755,32.4915,32.4915,138016.0
2020-07-24 15:30:00,34.82,34.88,34.78,34.87,191705.0,32.5008,32.5569,32.4635,32.5475,191705.0
2020-07-24 15:40:00,34.86,34.96,34.84,34.93,285612.0,32.5382,32.6315,32.5195,32.6035,285612.0
2020-07-24 15:50:00,34.93,34.97,34.86,34.93,720655.0,32.6035,32.6409,32.5382,32.6035,720655.0
2020-07-27 09:30:00,34.55,34.68,33.89,33.96,526780.0,32.2488,32.3702,31.6328,31.6981,526780.0
2020-07-27 09:40:00,33.96,34.06,33.84,34.02,307858.0,31.6981,31.7915,31.5861,31.7541,307858.0
2020-07-27 09:50:00,34.01,34.12,33.92,34.05,204030.0,31.7448,31.8475,31.6608,31.7821,204030.0
2020-07-27 10:00:00,34.05,34.11,34.0,34.07,366287.0,31.7821,31.8381,31.7355,31.8008,366287.0
2020-07-27 10:10:00,34.07,34.21,33.98,34.21,231548.0,31.8008,31.9315,31.7168,31.9315,231548.0
2020-07-27 10:20:00,34.21,34.21,34.1,34.14,261607.0,31.9315,31.9315,31.8288,31.8661,261607.0
2020-07-27 10:30:00,34.15,34.16,34.09,34.14,228142.0,31.8755,31.8848,31.8195,31.8661,228142.0
2020-07-27 10:40:00,34.15,34.17,34.09,34.16,306215.0,31.8755,31.8941,31.8195,31.8848,306215.0
2020-07-27 10:50:00,34.16,34.18,34.03,34.04,184188.0,31.8848,31.9035,31.7635,31.7728,184188.0
2020-07-27 11:00:00,34.03,34.17,34.03,34.12,177104.0,31.7635,31.8941,31.7635,31.8475,177104.0
2020-07-27 11:10:00,34.12,34.15,34.08,34.13,116070.0,31.8475,31.8755,31.8101,31.8568,116070.0
2020-07-27 11:20:00,34.12,34.15,34.09,34.11,122425.0,31.8475,31.8755,31.8195,31.8381,122425.0
2020-07-27 11:30:00,34.11,34.16,34.11,34.15,154578.0,31.8381,31.8848,31.8381,31.8755,154578.0
2020-07-27 11:40:00,34.15,34.24,34.14,34.23,111751.0,31.8755,31.9595,31.8661,31.9501,111751.0
2020-07-27 11:50:00,34.24,34.26,34.19,34.2,75341.0,31.9595,31.9781,31.9128,31.9221,75341.0
2020-07-27 12:00:00,34.19,34.21,34.17,34.2,79630.0,31.9128,31.9315,31.8941,31.9221,79630.0
2020-07-27 12:10:00,34.2,34.21,34.17,34.2,135250.0,31.9221,31.9315,31.8941,31.9221,135250.0
2020-07-27 12:20:00,34.2,34.38,34.18,34.38,214287.0,31.9221,32.0902,31.9035,32.0902,214287.0
2020-07-27 12:30:00,34.38,34.39,34.29,34.33,191600.0,32.0902,32.0995,32.0061,32.0435,191600.0
2020-07-27 12:40:00,34.33,34.36,34.26,34.3,354496.0,32.0435,32.0715,31.9781,32.0155,354496.0
2020-07-27 12:50:00,34.3,34.32,34.25,34.28,108694.0,32.0155,32.0342,31.9688,31.9968,108694.0
2020-07-27 13:00:00,34.28,34.3,34.25,34.27,87558.0,31.9968,32.0155,31.9688,31.9875,87558.0
2020-07-27 13:10:00,34.27,34.3,34.25,34.26,70387.0,31.9875,32.0155,31.9688,31.9781,70387.0
2020-07-27 13:20:00,34.27,34.29,34.23,34.25,144363.0,31.9875,32.0061,31.9501,31.9688,144363.0
2020-07-27 13:30:00,34.25,34.25,34.2,34.25,60677.0,31.9688,31.9688,31.9221,31.9688,60677.0
2020-07-27 13:40:00,34.25,34.26,34.2,34.2,88135.0,31.9688,31.9781,31.9221,31.9221,88135.0
2020-07-27 13:50:00,34.2,34.2,34.12,34.13,55456.0,31.9221,31.9221,31.8475,31.8568,55456.0
2020-07-27 14:00:00,34.13,34.13,34.02,34.04,74748.0,31.8568,31.8568,31.7541,31.7728,74748.0
2020-07-27 14:10:00,34.04,34.06,34.02,34.04,59275.0,31.7728,31.7915,31.7541,31.7728,59275.0
2020-07-27 14:20:00,34.04,34.1,34.03,34.09,63056.0,31.7728,31.8288,31.7635,31.8195,63056.0
2020-07-27 14:30:00,34.1,34.11,34.05,34.07,78194.0,31.8288,31.8381,31.7821,31.8008,78194.0
2020-07-27 14:40:00,34.07,34.07,34.0,34.01,215516.0,31.8008,31.8008,31.7355,31.7448,215516.0
2020-07-27 14:50:00,34.02,34.04,33.99,34.0,192752.0,31.7541,31.7728,31.7261,31.7355,192752.0
2020-07-27 15:00:00,34.0,34.01,33.95,34.01,148300.0,31.7355,31.7448,31.6888,31.7448,148300.0
2020-07-27 15:10:00,34.0,34.01,33.95,33.98,131938.0,31.7355,31.7448,31.6888,31.7168,131938.0
2020-07-27 15:20:00,33.98,34.01,33.98,33.98,265057.0,31.7168,31.7448,31.7168,31.7168,265057.0
2020-07-27 15:30:00,33.99,34.07,33.95,34.03,278428.0,31.7261,31.8008,31.6888,31.7635,278428.0
2020-07-27 15:40:00,34.03,34.03,33.93,33.97,498714.0,31.7635,31.7635,31.6701,31.7075,498714.0
2020-07-27 15:50:00,33.96,34.02,33.65,33.84,2159482.0,31.6981,31.7541,31.4088,31.5861,2159482.0
2020-07-28 09:30:00,33.62,33.88,33.55,33.65,422746.0,31.3808,31.6235,31.3154,31.4088,422746.0
2020-07-28 09:40:00,33.65,33.7,33.57,33.66,286973.0,31.4088,31.4554,31.3341,31.4181,286973.0
2020-07-28 09:50:00,33.66,33.75,33.58,33.69,235540.0,31.4181,31.5021,31.3434,31.4461,235540.0
2020-07-28 10:00:00,33.69,33.9,33.67,33.83,196245.0,31.4461,31.6421,31.4274,31.5768,196245.0
2020-07-28 10:10:00,33.82,33.92,33.79,33.91,140312.0,31.5675,31.6608,31.5395,31.6515,140312.0
2020-07-28 10:20:00,33.9,34.02,33.85,33.98,331958.0,31.6421,31.7541,31.5955,31.7168,331958.0
2020-07-28 10:30:00,33.99,34.01,33.88,33.88,133307.0,31.7261,31.7448,31.6235,31.6235,133307.0
2020-07-28 10:40:00,33.88,33.89,33.7,33.77,122968.0,31.6235,31.6328,31.4554,31.5208,122968.0
2020-07-28 10:50:00,33.77,33.81,33.72,33.78,79632.0,31.5208,31.5581,31.4741,31.5301,79632.0
2020-07-28 11:00:00,33.78,33.82,33.68,33.72,78271.0,31.5301,31.5675,31.4368,31.4741,78271.0
2020-07-28 11:10:00,33.72,33.89,33.71,33.77,130545.0,31.4741,31.6328,31.4648,31.5208,130545.0
2020-07-28 11:20:00,33.78,33.8,33.76,33.79,45108.0,31.5301,31.5488,31.5114,31.5395,45108.0
2020-07-28 11:30:00,33.79,33.82,33.77,33.8,54471.0,31.5395,31.5675,31.5208,31.5488,54471.0
2020-07-28 11:40:00,33.8,33.82,33.74,33.8,55019.0,31.5488,31.5675,31.4928,31.5488,55019.0
2020-07-28 11:50:00,33.8,33.86,33.78,33.86,103136.0,31.5488,31.6048,31.5301,31.6048,103136.0
2020-07-28 12:00:00,33.86,33.9,33.77,33.77,121585.0,31.6048,31.6421,31.5208,31.5208,121585.0
2020-07-28 12:10:00,33.76,33.8,33.75,33.76,149622.0,31.5114,31.5488,31.5021,31.5114,149622.0
2020-07-28 12:20:00,33.76,33.77,33.7,33.75,109568.0,31.5114,31.5208,31.4554,31.5021,109568.0
2020-07-28 12:30:00,33.75,33.75,33.62,33.63,281450.0,31.5021,31.5021,31.3808,31.3901,281450.0
2020-07-28 12:40:00,33.63,33.63,33.57,33.59,153134.0,31.3901,31.3901,31.3341,31.3528,153134.0
2020-07-28 12:50:00,33.59,33.66,33.59,33.65,173432.0,31.3528,31.4181,31.3528,31.4088,173432.0
2020-07-28 13:00:00,33.65,33.68,33.63,33.65,139068.0,31.4088,31.4368,31.3901,31.4088,139068.0
2020-07-28 13:10:00,33.65,33.66,33.57,33.64,150082.0,31.4088,31.4181,31.3341,31.3994,150082.0
2020-07-28 13:20:00,33.65,33.66,33.63,33.65,75307.0,31.4088,31.4181,31.3901,31.4088,75307.0
2020-07-28 13:30:00,33.65,33.66,33.59,33.62,124419.0,31.4088,31.4181,31.3528,31.3808,124419.0
2020-07-28 13:40:00,33.62,33.65,33.62,33.65,141348.0,31.3808,31.4088,31.3808,31.4088,141348.0
2020-07-28 13:50:00,33.65,33.69,33.63,33.66,188043.0,31.4088,31.4461,31.3901,31.4181,188043.0
2020-07-28 14:00:00,33.66,33.82,33.65,33.82,193135.0,31.4181,31.5675,31.4088,31.5675,193135.0
2020-07-28 14:10:00,33.82,33.82,33.76,33.78,110149.0,31.5675,31.5675,31.5114,31.5301,110149.0
2020-07-28 14:20:00,33.77,33.79,33.76,33.78,70860.0,31.5208,31.5395,31.5114,31.5301,70860.0
2020-07-28 14:30:00,33.78,33.86,33.77,33.86,100968.0,31.5301,31.6048,31.5208,31.6048,100968.0
2020-07-28 14:40:00,33.86,33.86,33.79,33.79,116605.0,31.6048,31.6048,31.5395,31.5395,116605.0
2020-07-28 14:50:00,33.8,33.83,33.77,33.78,85648.0,31.5488,31.5768,31.5208,31.5301,85648.0
2020-07-28 15:00:00,33.79,33.82,33.78,33.8,121943.0,31.5395,31.5675,31.5301,31.5488,121943.0
2020-07-28 15:10:00,33.8,33.86,33.8,33.85,198911.0,31.5488,31.6048,31.5488,31.5955,198911.0
2020-07-28 15:20:00,33.86,33.86,33.77,33.78,91498.0,31.6048,31.6048,31.5208,31.5301,91498.0
2020-07-28 15:30:00,33.78,33.83,33.74,33.77,206533.0,31.5301,31.5768,31.4928,31.5208,206533.0
2020-07-28 15:40:00,33.76,33.79,33.69,33.7,242518.0,31.5114,31.5395,31.4461,31.4554,242518.0
2020-07-28 15:50:00,33.69,33.73,33.62,33.66,564684.0,31.4461,31.4834,31.3808,31.4181,564684.0
2020-07-29 09:30:00,33.71,33.89,33.56,33.56,355153.0,31.4648,31.6328,31.3248,31.3248,355153.0
2020-07-29 09:40:00,33.57,33.75,33.56,33.71,101617.0,31.3341,31.5021,31.3248,31.4648,101617.0
2020-07-29 09:50:00,33.72,33.72,33.56,33.59,106460.0,31.4741,31.4741,31.3248,31.3528,106460.0
2020-07-29 10:00:00,33.6,33.62,33.5,33.51,151925.0,31.3621,31.3808,31.2688,31.2781,151925.0
2020-07-29 10:10:00,33.51,33.6,33.5,33.57,126697.0,31.2781,31.3621,31.2688,31.3341,126697.0
2020-07-29 10:20:00,33.58,33.71,33.57,33.61,113374.0,31.3434,31.4648,31.3341,31.3714,113374.0
2020-07-29 10:30:00,33.61,33.61,33.43,33.48,155053.0,31.3714,31.3714,31.2034,31.2501,155053.0
2020-07-29 10:40:00,33.49,33.55,33.47,33.53,79195.0,31.2594,31.3154,31.2408,31.2968,79195.0
2020-07-29 10:50:00,33.54,33.54,33.47,33.48,64162.0,31.3061,31.3061,31.2408,31.2501,64162.0
2020-07-29 11:00:00,33.49,33.58,33.48,33.52,84316.0,31.2594,31.3434,31.2501,31.2874,84316.0
2020-07-29 11:10:00,33.52,33.55,33.49,33.52,55626.0,31.2874,31.3154,31.2594,31.2874,55626.0
2020-07-29 11:20:00,33.52,33.59,33.47,33.53,87751.0,31.2874,31.3528,31.2408,31.2968,87751.0
2020-07-29 11:30:00,33.52,33.55,33.51,33.55,75094.0,31.2874,31.3154,31.2781,31.3154,75094.0
2020-07-29 11:40:00,33.54,33.57,33.52,33.55,70343.0,31.3061,31.3341,31.2874,31.3154,70343.0
2020-07-29 11:50:00,33.55,33.63,33.54,33.63,70561.0,31.3154,31.3901,31.3061,31.3901,70561.0
2020-07-29 12:00:00,33.63,33.82,33.61,33.81,155169.0,31.3901,31.5675,31.3714,31.5581,155169.0
2020-07-29 12:10:00,33.81,33.84,33.76,33.8,121340.0,31.5581,31.5861,31.5114,31.5488,121340.0
2020-07-29 12:20:00,33.8,33.87,33.77,33.79,202470.0,31.5488,31.6141,31.5208,31.5395,202470.0
2020-07-29 12:30:00,33.78,33.81,33.74,33.79,115765.0,31.5301,31.5581,31.4928,31.5395,115765.0
2020-07-29 12:40:00,33.79,33.9,33.78,33.88,80525.0,31.5395,31.6421,31.5301,31.6235,80525.0
2020-07-29 12:50:00,33.88,33.92,33.84,33.84,94758.0,31.6235,31.6608,31.5861,31.5861,94758.0
2020-07-29 13:00:00,33.84,33.89,33.79,33.86,69489.0,31.5861,31.6328,31.5395,31.6048,69489.0
2020-07-29 13:10:00,33.87,33.89,33.81,33.88,57201.0,31.6141,31.6328,31.5581,31.6235,57201.0
2020-07-29 13:20:00,33.88,33.96,33.87,33.91,88783.0,31.6235,31.6981,31.6141,31.6515,88783.0
2020-07-29 13:30:00,33.91,33.97,33.89,33.9,89113.0,31.6515,31.7075,31.6328,31.6421,89113.0
2020-07-29 13:40:00,33.9,33.91,33.88,33.9,83592.0,31.6421,31.6515,31.6235,31.6421,83592.0
2020-07-29 13:50:00,33.9,33.92,33.89,33.91,50738.0,31.6421,31.6608,31.6328,31.6515,50738.0
2020-07-29 14:00:00,33.92,33.96,33.88,33.89,122637.0,31.6608,31.6981,31.6235,31.6328,122637.0
2020-07-29 14:10:00,33.88,33.91,33.81,33.91,98434.0,31.6235,31.6515,31.5581,31.6515,98434.0
2020-07-29 14:20:00,33.9,33.9,33.73,33.73,189150.0,31.6421,31.6421,31.4834,31.4834,189150.0
2020-07-29 14:30:00,33.74,33.81,33.73,33.77,107828.0,31.4928,31.5581,31.4834,31.5208,107828.0
2020-07-29 14:40:00,33.77,33.86,33.76,33.84,122078.0,31.5208,31.6048,31.5114,31.5861,122078.0
2020-07-29 14:50:00,33.83,33.9,33.82,33.85,93874.0,31.5768,31.6421,31.5675,31.5955,93874.0
2020-07-29 15:00:00,33.86,33.92,33.83,33.91,108334.0,31.6048,31.6608,31.5768,31.6515,108334.0
2020-07-29 15:10:00,33.91,33.98,33.9,33.97,95189.0,31.6515,31.7168,31.6421,31.7075,95189.0
2020-07-29 15:20:00,33.98,34.04,33.95,34.03,103450.0,31.7168,31.7728,31.6888,31.7635,103450.0
2020-07-29 15:30:00,34.03,34.11,34.02,34.04,163760.0,31.7635,31.8381,31.7541,31.7728,163760.0
2020-07-29 15:40:00,34.04,34.05,33.96,34.02,146693.0,31.7728,31.7821,31.6981,31.7541,146693.0
2020-07-29 15:50:00,34.02,34.09,33.97,34.09,536074.0,31.7541,31.8195,31.7075,31.8195,536074.0
2020-07-30 09:30:00,33.44,33.65,33.16,33.23,256677.0,31.2128,31.4088,30.9514,31.0167,256677.0
2020-07-30 09:40:00,33.22,33.27,32.98,33.05,340048.0,31.0074,31.0541,30.7834,30.8487,340048.0
2020-07-30 09:50:00,33.04,33.15,32.98,33.02,258173.0,30.8394,30.9421,30.7834,30.8207,258173.0
2020-07-30 10:00:00,33.01,33.15,32.89,33.14,214035.0,30.8114,30.9421,30.6994,30.9327,214035.0
2020-07-30 10:10:00,33.14,33.37,33.11,33.33,203933.0,30.9327,31.1474,30.9047,31.1101,203933.0
2020-07-30 10:20:00,33.32,33.45,33.29,33.34,192256.0,31.1008,31.2221,31.0728,31.1194,192256.0
2020-07-30 10:30:00,33.34,33.38,33.3,33.36,104055.0,31.1194,31.1568,31.0821,31.1381,104055.0
2020-07-30 10:40:00,33.37,33.41,33.21,33.22,93664.0,31.1474,31.1848,30.9981,31.0074,93664.0
2020-07-30 10:50:00,33.22,33.33,33.19,33.2,159209.0,31.0074,31.1101,30.9794,30.9887,159209.0
2020-07-30 11:00:00,33.19,33.34,33.14,33.29,322098.0,30.9794,31.1194,30.9327,31.0728,322098.0
2020-07-30 11:10:00,33.29,33.51,33.28,33.47,144580.0,31.0728,31.2781,31.0634,31.2408,144580.0
2020-07-30 11:20:00,33.48,33.52,33.42,33.44,167964.0,31.2501,31.2874,31.1941,31.2128,167964.0
2020-07-30 11:30:00,33.44,33.51,33.38,33.45,101241.0,31.2128,31.2781,31.1568,31.2221,101241.0
2020-07-30 11:40:00,33.45,33.46,33.41,33.41,94865.0,31.2221,31.2314,31.1848,31.1848,94865.0
2020-07-30 11:50:00,33.42,33.42,33.37,33.41,129937.0,31.1941,31.1941,31.1474,31.1848,129937.0
2020-07-30 12:00:00,33.41,33.48,33.38,33.4,108273.0,31.1848,31.2501,31.1568,31.1754,108273.0
2020-07-30 12:10:00,33.39,33.48,33.34,33.44,145439.0,31.1661,31.2501,31.1194,31.2128,145439.0
2020-07-30 12:20:00,33.43,33.46,33.39,33.46,67362.0,31.2034,31.2314,31.1661,31.2314,67362.0
2020-07-30 12:30:00,33.46,33.59,33.46,33.57,58121.0,31.2314,31.3528,31.2314,31.3341,58121.0
2020-07-30 12:40:00,33.57,33.58,33.45,33.48,74397.0,31.3341,31.3434,31.2221,31.2501,74397.0
2020-07-30 12:50:00,33.49,33.56,33.46,33.52,54451.0,31.2594,31.3248,31.2314,31.2874,54451.0
2020-07-30 13:00:00,33.53,33.57,33.51,33.53,58193.0,31.2968,31.3341,31.2781,31.2968,58193.0
2020-07-30 13:10:00,33.53,33.57,33.52,33.57,28854.0,31.2968,31.3341,31.2874,31.3341,28854.0
2020-07-30 13:20:00,33.56,33.56,33.42,33.44,69592.0,31.3248,31.3248,31.1941,31.2128,69592.0
2020-07-30 13:30:00,33.44,33.45,33.4,33.4,56101.0,31.2128,31.2221,31.1754,31.1754,56101.0
2020-07-30 13:40:00,33.41,33.43,33.37,33.38,52181.0,31.1848,31.2034,31.1474,31.1568,52181.0
2020-07-30 13:50:00,33.39,33.41,33.34,33.38,64213.0,31.1661,31.1848,31.1194,31.1568,64213.0
2020-07-30 14:00:00,33.38,33.49,33.35,33.48,72819.0,31.1568,31.2594,31.1288,31.2501,72819.0
2020-07-30 14:10:00,33.48,33.55,33.47,33.49,97480.0,31.2501,31.3154,31.2408,31.2594,97480.0
2020-07-30 14:20:00,33.49,33.58,33.48,33.54,58712.0,31.2594,31.3434,31.2501,31.3061,58712.0
2020-07-30 14:30:00,33.54,33.6,33.53,33.59,46928.0,31.3061,31.3621,31.2968,31.3528,46928.0
2020-07-30 14:40:00,33.59,33.66,33.58,33.64,64465.0,31.3528,31.4181,31.3434,31.3994,64465.0
2020-07-30 14:50:00,33.63,33.64,33.57,33.61,75708.0,31.3901,31.3994,31.3341,31.3714,75708.0
2020-07-30 15:00:00,33.62,33.66,33.57,33.58,97064.0,31.3808,31.4181,31.3341,31.3434,97064.0
2020-07-30 15:10:00,33.58,33.62,33.52,33.61,118277.0,31.3434,31.3808,31.2874,31.3714,118277.0
2020-07-30 15:20:00,33.61,33.65,33.57,33.62,203411.0,31.3714,31.4088,31.3341,31.3808,203411.0
2020-07-30 15:30:00,33.62,33.73,33.61,33.67,252051.0,31.3808,31.4834,31.3714,31.4274,252051.0
2020-07-30 15:40:00,33.67,33.7,33.64,33.66,243536.0,31.4274,31.4554,31.3994,31.4181,243536.0
2020-07-30 15:50:00,33.67,33.69,33.53,33.58,624694.0,31.4274,31.4461,31.2968,31.3434,624694.0
2020-07-31 09:30:00,33.43,33.47,33.05,33.37,475960.0,31.2034,31.2408,30.8487,31.1474,475960.0
2020-07-31 09:40:00,33.36,33.37,33.12,33.25,303567.0,31.1381,31.1474,30.9141,31.0354,303567.0
2020-07-31 09:50:00,33.25,33.44,33.22,33.23,260046.0,31.0354,31.2128,31.0074,31.0167,260046.0
2020-07-31 10:00:00,33.23,33.24,33.09,33.19,393465.0,31.0167,31.0261,30.8861,30.9794,393465.0
2020-07-31 10:10:00,33.17,33.22,33.06,33.06,244638.0,30.9607,31.0074,30.8581,30.8581,244638.0
2020-07-31 10:20:00,33.06,33.14,33.0,33.08,133681.0,30.8581,30.9327,30.8021,30.8767,133681.0
2020-07-31 10:30:00,33.08,33.1,32.97,33.04,123041.0,30.8767,30.8954,30.7741,30.8394,123041.0
2020-07-31 10:40:00,33.05,33.08,32.98,33.02,120454.0,30.8487,30.8767,30.7834,30.8207,120454.0
2020-07-31 10:50:00,33.02,33.1,32.99,33.1,159203.0,30.8207,30.8954,30.7927,30.8954,159203.0
2020-07-31 11:00:00,33.09,33.1,32.98,33.0,298383.0,30.8861,30.8954,30.7834,30.8021,298383.0
2020-07-31 11:10:00,33.0,33.1,32.96,33.09,316384.0,30.8021,30.8954,30.7647,30.8861,316384.0
2020-07-31 11:20:00,33.09,33.14,33.03,33.12,165516.0,30.8861,30.9327,30.8301,30.9141,165516.0
2020-07-31 11:30:00,33.12,33.13,33.0,33.04,70277.0,30.9141,30.9234,30.8021,30.8394,70277.0
2020-07-31 11:40:00,33.04,33.06,32.98,33.02,96697.0,30.8394,30.8581,30.7834,30.8207,96697.0
2020-07-31 11:50:00,33.02,33.03,32.96,33.0,102270.0,30.8207,30.8301,30.7647,30.8021,102270.0
2020-07-31 12:00:00,33.0,33.0,32.88,32.9,225903.0,30.8021,30.8021,30.6901,30.7087,225903.0
2020-07-31 12:10:00,32.9,32.97,32.83,32.84,194502.0,30.7087,30.7741,30.6434,30.6527,194502.0
2020-07-31 12:20:00,32.84,32.89,32.81,32.89,108272.0,30.6527,30.6994,30.6247,30.6994,108272.0
2020-07-31 12:30:00,32.88,32.91,32.81,32.83,96139.0,30.6901,30.7181,30.6247,30.6434,96139.0
2020-07-31 12:40:00,32.83,32.83,32.73,32.75,108701.0,30.6434,30.6434,30.5501,30.5687,108701.0
2020-07-31 12:50:00,32.75,32.78,32.69,32.72,231610.0,30.5687,30.5967,30.5127,30.5407,231610.0
2020-07-31 13:00:00,32.71,32.78,32.69,32.76,71602.0,30.5314,30.5967,30.5127,30.5781,71602.0
2020-07-31 13:10:00,32.76,32.8,32.66,32.69,190347.0,30.5781,30.6154,30.4847,30.5127,190347.0
2020-07-31 13:20:00,32.69,32.8,32.68,32.8,83953.0,30.5127,30.6154,30.5034,30.6154,83953.0
2020-07-31 13:30:00,32.8,32.81,32.76,32.8,44869.0,30.6154,30.6247,30.5781,30.6154,44869.0
2020-07-31 13:40:00,32.8,32.87,32.8,32.87,43592.0,30.6154,30.6807,30.6154,30.6807,43592.0
2020-07-31 13:50:00,32.87,32.96,32.87,32.95,97576.0,30.6807,30.7647,30.6807,30.7554,97576.0
2020-07-31 14:00:00,32.96,32.99,32.91,32.91,89755.0,30.7647,30.7927,30.7181,30.7181,89755.0
2020-07-31 14:10:00,32.91,32.91,32.83,32.84,78856.0,30.7181,30.7181,30.6434,30.6527,78856.0
2020-07-31 14:20:00,32.84,32.86,32.77,32.81,107453.0,30.6527,30.6714,30.5874,30.6247,107453.0
2020-07-31 14:30:00,32.82,32.86,32.8,32.85,154019.0,30.6341,30.6714,30.6154,30.6621,154019.0
2020-07-31 14:40:00,32.84,32.99,32.84,32.94,135718.0,30.6527,30.7927,30.6527,30.7461,135718.0
2020-07-31 14:50:00,32.95,32.99,32.93,32.98,80932.0,30.7554,30.7927,30.7367,30.7834,80932.0
2020-07-31 15:00:00,32.98,33.01,32.96,33.0,132177.0,30.7834,30.8114,30.7647,30.8021,132177.0
2020-07-31 15:10:00,33.0,33.0,32.87,32.9,302048.0,30.8021,30.8021,30.6807,30.7087,302048.0
2020-07-31 15:20:00,32.9,32.92,32.85,32.9,344485.0,30.7087,30.7274,30.6621,30.7087,344485.0
2020-07-31 15:30:00,32.91,32.91,32.83,32.85,424642.0,30.7181,30.7181,30.6434,30.6621,424642.0
2020-07-31 15:40:00,32.85,33.01,32.84,33.0,382046.0,30.6621,30.8114,30.6527,30.8021,382046.0
2020-07-31 15:50:00,33.01,33.16,32.99,33.15,965535.0,30.8114,30.9514,30.7927,30.9421,965535.0
2020-08-03 09:30:00,33.28,33.28,32.86,32.89,358275.0,31.0634,31.0634,30.6714,30.6994,358275.0
2020-08-03 09:40:00,32.89,33.09,32.79,33.09,196136.0,30.6994,30.8861,30.6061,30.8861,196136.0
2020-08-03 09:50:00,33.09,33.25,33.09,33.2,108463.0,30.8861,31.0354,30.8861,30.9887,108463.0
2020-08-03 10:00:00,33.2,33.45,33.17,33.41,174974.0,30.9887,31.2221,30.9607,31.1848,174974.0
2020-08-03 10:10:00,33.42,33.54,33.4,33.52,133461.0,31.1941,31.3061,31.1754,31.2874,133461.0
2020-08-03 10:20:00,33.52,33.59,33.48,33.52,148839.0,31.2874,31.3528,31.2501,31.2874,148839.0
2020-08-03 10:30:00,33.52,33.57,33.48,33.49,75728.0,31.2874,31.3341,31.2501,31.2594,75728.0
2020-08-03 10:40:00,33.48,33.55,33.44,33.49,80533.0,31.2501,31.3154,31.2128,31.2594,80533.0
2020-08-03 10:50:00,33.49,33.49,33.41,33.47,63126.0,31.2594,31.2594,31.1848,31.2408,63126.0
2020-08-03 11:00:00,33.48,33.5,33.42,33.43,83744.0,31.2501,31.2688,31.1941,31.2034,83744.0
2020-08-03 11:10:00,33.41,33.48,33.37,33.4,129633.0,31.1848,31.2501,31.1474,31.1754,129633.0
2020-08-03 11:20:00,33.4,33.49,33.4,33.45,106523.0,31.1754,31.2594,31.1754,31.2221,106523.0
2020-08-03 11:30:00,33.44,33.48,33.41,33.47,158680.0,31.2128,31.2501,31.1848,31.2408,158680.0
2020-08-03 11:40:00,33.47,33.62,33.46,33.55,161828.0,31.2408,31.3808,31.2314,31.3154,161828.0
2020-08-03 11:50:00,33.55,33.56,33.45,33.45,100686.0,31.3154,31.3248,31.2221,31.2221,100686.0
2020-08-03 12:00:00,33.44,33.51,33.42,33.49,73432.0,31.2128,31.2781,31.1941,31.2594,73432.0
2020-08-03 12:10:00,33.49,33.54,33.46,33.48,72876.0,31.2594,31.3061,31.2314,31.2501,72876.0
2020-08-03 12:20:00,33.48,33.49,33.36,33.36,70957.0,31.2501,31.2594,31.1381,31.1381,70957.0
2020-08-03 12:30:00,33.37,33.41,33.33,33.36,86290.0,31.1474,31.1848,31.1101,31.1381,86290.0
2020-08-03 12:40:00,33.37,33.41,33.34,33.4,146027.0,31.1474,31.1848,31.1194,31.1754,146027.0
2020-08-03 12:50:00,33.4,33.46,33.38,33.41,47954.0,31.1754,31.2314,31.1568,31.1848,47954.0
2020-08-03 13:00:00,33.41,33.46,33.37,33.38,37359.0,31.1848,31.2314,31.1474,31.1568,37359.0
2020-08-03 13:10:00,33.38,33.39,33.35,33.39,56221.0,31.1568,31.1661,31.1288,31.1661,56221.0
2020-08-03 13:20:00,33.38,33.45,33.36,33.45,68371.0,31.1568,31.2221,31.1381,31.2221,68371.0
2020-08-03 13:30:00,33.44,33.54,33.43,33.53,132802.0,31.2128,31.3061,31.2034,31.2968,132802.0
2020-08-03 13:40:00,33.54,33.54,33.43,33.46,73901.0,31.3061,31.3061,31.2034,31.2314,73901.0
2020-08-03 13:50:00,33.46,33.49,33.43,33.48,43660.0,31.2314,31.2594,31.2034,31.2501,43660.0
2020-08-03 14:00:00,33.47,33.49,33.44,33.44,91066.0,31.2408,31.2594,31.2128,31.2128,91066.0
2020-08-03 14:10:00,33.45,33.46,33.42,33.45,82761.0,31.2221,31.2314,31.1941,31.2221,82761.0
2020-08-03 14:20:00,33.45,33.51,33.45,33.48,96743.0,31.2221,31.2781,31.2221,31.2501,96743.0
2020-08-03 14:30:00,33.48,33.49,33.43,33.45,101147.0,31.2501,31.2594,31.2034,31.2221,101147.0
2020-08-03 14:40:00,33.44,33.46,33.4,33.44,84296.0,31.2128,31.2314,31.1754,31.2128,84296.0
2020-08-03 14:50:00,33.44,33.45,33.39,33.41,48998.0,31.2128,31.2221,31.1661,31.1848,48998.0
2020-08-03 15:00:00,33.42,33.43,33.32,33.35,204879.0,31.1941,31.2034,31.1008,31.1288,204879.0
2020-08-03 15:10:00,33.35,33.35,33.3,33.32,114027.0,31.1288,31.1288,31.0821,31.1008,114027.0
2020-08-03 15:20:00,33.32,33.34,33.3,33.33,85060.0,31.1008,31.1194,31.0821,31.1101,85060.0
2020-08-03 15:30:00,33.33,33.35,33.24,33.27,150844.0,31.1101,31.1288,31.0261,31.0541,150844.0
2020-08-03 15:40:00,33.27,33.31,33.24,33.29,163389.0,31.0541,31.0914,31.0261,31.0728,163389.0
2020-08-03 15:50:00,33.29,33.35,33.25,33.33,404193.0,31.0728,31.1288,31.0354,31.1101,404193.0
2020-08-04 09:30:00,33.11,33.68,33.11,33.65,328206.0,30.9047,31.4368,30.9047,31.4088,328206.0
2020-08-04 09:40:00,33.66,33.67,33.33,33.34,168119.0,31.4181,31.4274,31.1101,31.1194,168119.0
2020-08-04 09:50:00,33.33,33.41,33.27,33.32,103099.0,31.1101,31.1848,31.0541,31.1008,103099.0
2020-08-04 10:00:00,33.32,33.43,33.3,33.36,144264.0,31.1008,31.2034,31.0821,31.1381,144264.0
2020-08-04 10:10:00,33.36,33.51,33.34,33.44,98722.0,31.1381,31.2781,31.1194,31.2128,98722.0
2020-08-04 10:20:00,33.44,33.44,33.27,33.3,102456.0,31.2128,31.2128,31.0541,31.0821,102456.0
2020-08-04 10:30:00,33.29,33.33,33.22,33.32,89872.0,31.0728,31.1101,31.0074,31.1008,89872.0
2020-08-04 10:40:00,33.3,33.37,33.26,33.33,80695.0,31.0821,31.1474,31.0448,31.1101,80695.0
2020-08-04 10:50:00,33.33,33.42,33.32,33.42,92516.0,31.1101,31.1941,31.1008,31.1941,92516.0
2020-08-04 11:00:00,33.41,33.52,33.41,33.48,126682.0,31.1848,31.2874,31.1848,31.2501,126682.0
2020-08-04 11:10:00,33.47,33.58,33.45,33.54,126146.0,31.2408,31.3434,31.2221,31.3061,126146.0
2020-08-04 11:20:00,33.54,33.59,33.49,33.52,95731.0,31.3061,31.3528,31.2594,31.2874,95731.0
2020-08-04 11:30:00,33.53,33.53,33.43,33.49,68849.0,31.2968,31.2968,31.2034,31.2594,68849.0
2020-08-04 11:40:00,33.49,33.49,33.45,33.47,81407.0,31.2594,31.2594,31.2221,31.2408,81407.0
2020-08-04 11:50:00,33.47,33.48,33.41,33.43,111418.0,31.2408,31.2501,31.1848,31.2034,111418.0
2020-08-04 12:00:00,33.43,33.54,33.4,33.52,202174.0,31.2034,31.3061,31.1754,31.2874,202174.0
2020-08-04 12:10:00,33.53,33.54,33.47,33.54,151273.0,31.2968,31.3061,31.2408,31.3061,151273.0
2020-08-04 12:20:00,33.53,33.64,33.53,33.63,96120.0,31.2968,31.3994,31.2968,31.3901,96120.0
2020-08-04 12:30:00,33.62,33.68,33.62,33.66,85206.0,31.3808,31.4368,31.3808,31.4181,85206.0
2020-08-04 12:40:00,33.66,33.7,33.63,33.67,121348.0,31.4181,31.4554,31.3901,31.4274,121348.0
2020-08-04 12:50:00,33.66,33.74,33.63,33.74,77085.0,31.4181,31.4928,31.3901,31.4928,77085.0
2020-08-04 13:00:00,33.74,33.75,33.68,33.72,104724.0,31.4928,31.5021,31.4368,31.4741,104724.0
2020-08-04 13:10:00,33.72,33.78,33.72,33.77,115379.0,31.4741,31.5301,31.4741,31.5208,115379.0
2020-08-04 13:20:00,33.77,33.8,33.74,33.77,59234.0,31.5208,31.5488,31.4928,31.5208,59234.0
2020-08-04 13:30:00,33.78,33.78,33.69,33.74,82669.0,31.5301,31.5301,31.4461,31.4928,82669.0
2020-08-04 13:40:00,33.74,33.76,33.7,33.75,99735.0,31.4928,31.5114,31.4554,31.5021,99735.0
2020-08-04 13:50:00,33.76,33.79,33.74,33.77,198280.0,31.5114,31.5395,31.4928,31.5208,198280.0
2020-08-04 14:00:00,33.78,33.8,33.76,33.77,102065.0,31.5301,31.5488,31.5114,31.5208,102065.0
2020-08-04 14:10:00,33.77,33.84,33.77,33.82,126915.0,31.5208,31.5861,31.5208,31.5675,126915.0
2020-08-04 14:20:00,33.82,33.82,33.7,33.7,137508.0,31.5675,31.5675,31.4554,31.4554,137508.0
2020-08-04 14:30:00,33.7,33.72,33.65,33.67,167242.0,31.4554,31.4741,31.4088,31.4274,167242.0
2020-08-04 14:40:00,33.66,33.82,33.66,33.8,210512.0,31.4181,31.5675,31.4181,31.5488,210512.0
2020-08-04 14:50:00,33.81,33.93,33.8,33.91,138527.0,31.5581,31.6701,31.5488,31.6515,138527.0
2020-08-04 15:00:00,33.91,33.91,33.86,33.88,99092.0,31.6515,31.6515,31.6048,31.6235,99092.0
2020-08-04 15:10:00,33.88,33.92,33.87,33.92,92073.0,31.6235,31.6608,31.6141,31.6608,92073.0
2020-08-04 15:20:00,33.91,33.94,33.89,33.89,115337.0,31.6515,31.6795,31.6328,31.6328,115337.0
2020-08-04 15:30:00,33.89,33.89,33.81,33.87,214004.0,31.6328,31.6328,31.5581,31.6141,214004.0
2020-08-04 15:40:00,33.86,33.86,33.79,33.84,354096.0,31.6048,31.6048,31.5395,31.5861,354096.0
2020-08-04 15:50:00,33.84,33.95,33.78,33.95,701463.0,31.5861,31.6888,31.5301,31.6888,701463.0
2020-08-05 09:30:00,34.28,34.28,33.98,34.26,240515.0,31.9968,31.9968,31.7168,31.9781,240515.0
2020-08-05 09:40:00,34.25,34.36,34.17,34.23,182916.0,31.9688,32.0715,31.8941,31.9501,182916.0
2020-08-05 09:50:00,34.23,34.27,34.1,34.12,85251.0,31.9501,31.9875,31.8288,31.8475,85251.0
2020-08-05 10:00:00,34.13,34.23,34.08,34.19,119277.0,31.8568,31.9501,31.8101,31.9128,119277.0
2020-08-05 10:10:00,34.18,34.19,33.95,33.98,180903.0,31.9035,31.9128,31.6888,31.7168,180903.0
2020-08-05 10:20:00,33.98,34.02,33.88,33.92,220232.0,31.7168,31.7541,31.6235,31.6608,220232.0
2020-08-05 10:30:00,33.91,34.0,33.89,33.94,111265.0,31.6515,31.7355,31.6328,31.6795,111265.0
2020-08-05 10:40:00,33.94,34.07,33.91,34.04,93467.0,31.6795,31.8008,31.6515,31.7728,93467.0
2020-08-05 10:50:00,34.04,34.1,33.95,33.99,150193.0,31.7728,31.8288,31.6888,31.7261,150193.0
2020-08-05 11:00:00,33.99,34.1,33.98,34.09,74774.0,31.7261,31.8288,31.7168,31.8195,74774.0
2020-08-05 11:10:00,34.09,34.14,34.06,34.09,190426.0,31.8195,31.8661,31.7915,31.8195,190426.0
2020-08-05 11:20:00,34.09,34.19,34.08,34.18,84202.0,31.8195,31.9128,31.8101,31.9035,84202.0
2020-08-05 11:30:00,34.18,34.28,34.17,34.23,94723.0,31.9035,31.9968,31.8941,31.9501,94723.0
2020-08-05 11:40:00,34.22,34.22,34.16,34.17,147478.0,31.9408,31.9408,31.8848,31.8941,147478.0
2020-08-05 11:50:00,34.16,34.17,34.06,34.17,195266.0,31.8848,31.8941,31.7915,31.8941,195266.0
2020-08-05 12:00:00,34.17,34.18,34.08,34.16,105812.0,31.8941,31.9035,31.8101,31.8848,105812.0
2020-08-05 12:10:00,34.15,34.21,34.1,34.2,107722.0,31.8755,31.9315,31.8288,31.9221,107722.0
2020-08-05 12:20:00,34.2,34.2,34.07,34.08,137683.0,31.9221,31.9221,31.8008,31.8101,137683.0
2020-08-05 12:30:00,34.07,34.19,34.06,34.16,225388.0,31.8008,31.9128,31.7915,31.8848,225388.0
2020-08-05 12:40:00,34.16,34.19,34.1,34.14,72279.0,31.8848,31.9128,31.8288,31.8661,72279.0
2020-08-05 12:50:00,34.16,34.19,34.09,34.12,74716.0,31.8848,31.9128,31.8195,31.8475,74716.0
2020-08-05 13:00:00,34.12,34.18,34.09,34.1,93571.0,31.8475,31.9035,31.8195,31.8288,93571.0
2020-08-05 13:10:00,34.1,34.11,34.04,34.06,71190.0,31.8288,31.8381,31.7728,31.7915,71190.0
2020-08-05 13:20:00,34.06,34.11,34.04,34.09,124580.0,31.7915,31.8381,31.7728,31.8195,124580.0
2020-08-05 13:30:00,34.09,34.13,34.06,34.08,59929.0,31.8195,31.8568,31.7915,31.8101,59929.0
2020-08-05 13:40:00,34.08,34.09,34.05,34.08,44774.0,31.8101,31.8195,31.7821,31.8101,44774.0
2020-08-05 13:50:00,34.08,34.18,34.07,34.1,280505.0,31.8101,31.9035,31.8008,31.8288,280505.0
2020-08-05 14:00:00,34.11,34.15,34.09,34.13,187784.0,31.8381,31.8755,31.8195,31.8568,187784.0
2020-08-05 14:10:00,34.13,34.13,34.09,34.09,170884.0,31.8568,31.8568,31.8195,31.8195,170884.0
2020-08-05 14:20:00,34.09,34.11,34.08,34.1,76667.0,31.8195,31.8381,31.8101,31.8288,76667.0
2020-08-05 14:30:00,34.11,34.23,34.09,34.16,192481.0,31.8381,31.9501,31.8195,31.8848,192481.0
2020-08-05 14:40:00,34.16,34.19,34.15,34.18,173970.0,31.8848,31.9128,31.8755,31.9035,173970.0
2020-08-05 14:50:00,34.18,34.29,34.15,34.25,166828.0,31.9035,32.0061,31.8755,31.9688,166828.0
2020-08-05 15:00:00,34.25,34.31,34.24,34.28,144845.0,31.9688,32.0248,31.9595,31.9968,144845.0
2020-08-05 15:10:00,34.27,34.31,34.23,34.28,153797.0,31.9875,32.0248,31.9501,31.9968,153797.0
2020-08-05 15:20:00,34.28,34.3,34.19,34.19,120400.0,31.9968,32.0155,31.9128,31.9128,120400.0
2020-08-05 15:30:00,34.19,34.26,34.19,34.22,187155.0,31.9128,31.9781,31.9128,31.9408,187155.0
2020-08-05 15:40:00,34.22,34.23,34.11,34.12,194899.0,31.9408,31.9501,31.8381,31.8475,194899.0
2020-08-05 15:50:00,34.11,34.22,34.09,34.18,535140.0,31.8381,31.9408,31.8195,31.9035,535140.0
2020-08-06 09:30:00,33.58,33.98,33.58,33.86,236746.0,31.5137,31.8891,31.5137,31.7765,236746.0
2020-08-06 09:40:00,33.85,33.93,33.71,33.78,265964.0,31.7671,31.8421,31.6357,31.7014,265964.0
2020-08-06 09:50:00,33.77,33.81,33.68,33.73,125996.0,31.692,31.7295,31.6075,31.6545,125996.0
2020-08-06 10:00:00,33.73,33.75,33.53,33.57,173454.0,31.6545,31.6732,31.4668,31.5043,173454.0
2020-08-06 10:10:00,33.57,33.71,33.54,33.71,126746.0,31.5043,31.6357,31.4761,31.6357,126746.0
2020-08-06 10:20:00,33.71,33.91,33.7,33.9,166552.0,31.6357,31.8234,31.6263,31.814,166552.0
2020-08-06 10:30:00,33.9,33.95,33.74,33.75,79280.0,31.814,31.8609,31.6638,31.6732,79280.0
2020-08-06 10:40:00,33.76,33.8,33.72,33.72,70354.0,31.6826,31.7201,31.6451,31.6451,70354.0
2020-08-06 10:50:00,33.71,33.71,33.63,33.63,52903.0,31.6357,31.6357,31.5606,31.5606,52903.0
2020-08-06 11:00:00,33.63,33.63,33.48,33.49,68594.0,31.5606,31.5606,31.4198,31.4292,68594.0
2020-08-06 11:10:00,33.49,33.56,33.46,33.48,114054.0,31.4292,31.4949,31.4011,31.4198,114054.0
2020-08-06 11:20:00,33.48,33.54,33.45,33.49,80866.0,31.4198,31.4761,31.3917,31.4292,80866.0
2020-08-06 11:30:00,33.48,33.53,33.42,33.48,97382.0,31.4198,31.4668,31.3635,31.4198,97382.0
2020-08-06 11:40:00,33.48,33.55,33.43,33.54,115033.0,31.4198,31.4855,31.3729,31.4761,115033.0
2020-08-06 11:50:00,33.55,33.58,33.5,33.55,52003.0,31.4855,31.5137,31.4386,31.4855,52003.0
2020-08-06 12:00:00,33.56,33.58,33.41,33.42,85286.0,31.4949,31.5137,31.3541,31.3635,85286.0
2020-08-06 12:10:00,33.41,33.44,33.36,33.37,119020.0,31.3541,31.3823,31.3072,31.3166,119020.0
2020-08-06 12:20:00,33.37,33.41,33.34,33.37,97117.0,31.3166,31.3541,31.2884,31.3166,97117.0
2020-08-06 12:30:00,33.37,33.42,33.36,33.4,53755.0,31.3166,31.3635,31.3072,31.3448,53755.0
2020-08-06 12:40:00,33.41,33.41,33.35,33.37,50171.0,31.3541,31.3541,31.2978,31.3166,50171.0
2020-08-06 12:50:00,33.36,33.37,33.27,33.32,90091.0,31.3072,31.3166,31.2228,31.2697,90091.0
2020-08-06 13:00:00,33.32,33.34,33.27,33.27,45339.0,31.2697,31.2884,31.2228,31.2228,45339.0
2020-08-06 13:10:00,33.27,33.29,33.26,33.27,48792.0,31.2228,31.2415,31.2134,31.2228,48792.0
2020-08-06 13:20:00,33.27,33.29,33.22,33.28,71605.0,31.2228,31.2415,31.1758,31.2321,71605.0
2020-08-06 13:30:00,33.28,33.28,33.17,33.19,111403.0,31.2321,31.2321,31.1289,31.1477,111403.0
2020-08-06 13:40:00,33.19,33.23,33.17,33.23,53174.0,31.1477,31.1852,31.1289,31.1852,53174.0
2020-08-06 13:50:00,33.22,33.29,33.21,33.26,190892.0,31.1758,31.2415,31.1664,31.2134,190892.0
2020-08-06 14:00:00,33.26,33.35,33.25,33.3,179444.0,31.2134,31.2978,31.204,31.2509,179444.0
2020-08-06 14:10:00,33.3,33.35,33.29,33.32,60810.0,31.2509,31.2978,31.2415,31.2697,60810.0
2020-08-06 14:20:00,33.33,33.38,33.3,33.3,93442.0,31.2791,31.326,31.2509,31.2509,93442.0
2020-08-06 14:30:00,33.3,33.36,33.3,33.35,59595.0,31.2509,31.3072,31.2509,31.2978,59595.0
2020-08-06 14:40:00,33.34,33.36,33.29,33.3,170988.0,31.2884,31.3072,31.2415,31.2509,170988.0
2020-08-06 14:50:00,33.3,33.32,33.15,33.16,385372.0,31.2509,31.2697,31.1101,31.1195,385372.0
2020-08-06 15:00:00,33.16,33.17,33.07,33.08,227158.0,31.1195,31.1289,31.0351,31.0444,227158.0
2020-08-06 15:10:00,33.08,33.13,33.02,33.09,405834.0,31.0444,31.0914,30.9881,31.0538,405834.0
2020-08-06 15:20:00,33.08,33.14,33.03,33.14,243305.0,31.0444,31.1008,30.9975,31.1008,243305.0
2020-08-06 15:30:00,33.14,33.17,33.08,33.13,307623.0,31.1008,31.1289,31.0444,31.0914,307623.0
2020-08-06 15:40:00,33.14,33.14,33.03,33.07,418221.0,31.1008,31.1008,30.9975,31.0351,418221.0
2020-08-06 15:50:00,33.08,33.14,33.05,33.14,758250.0,31.0444,31.1008,31.0163,31.1008,758250.0
2020-08-07 09:30:00,33.02,33.15,32.91,32.92,319929.0,30.9881,31.1101,30.8849,30.8943,319929.0
2020-08-07 09:40:00,32.92,33.04,32.84,33.0,129739.0,30.8943,31.0069,30.8192,30.9694,129739.0
2020-08-07 09:50:00,32.99,33.2,32.97,33.18,103904.0,30.96,31.1571,30.9412,31.1383,103904.0
2020-08-07 10:00:00,33.18,33.3,33.08,33.09,257888.0,31.1383,31.2509,31.0444,31.0538,257888.0
2020-08-07 10:10:00,33.08,33.19,32.93,32.93,100928.0,31.0444,31.1477,30.9037,30.9037,100928.0
2020-08-07 10:20:00,32.94,33.0,32.9,32.99,124362.0,30.9131,30.9694,30.8755,30.96,124362.0
2020-08-07 10:30:00,32.99,33.17,32.98,33.15,120223.0,30.96,31.1289,30.9506,31.1101,120223.0
2020-08-07 10:40:00,33.15,33.23,33.11,33.18,124745.0,31.1101,31.1852,31.0726,31.1383,124745.0
2020-08-07 10:50:00,33.18,33.23,33.14,33.2,68575.0,31.1383,31.1852,31.1008,31.1571,68575.0
2020-08-07 11:00:00,33.2,33.24,33.15,33.22,134972.0,31.1571,31.1946,31.1101,31.1758,134972.0
2020-08-07 11:10:00,33.23,33.25,33.12,33.13,132568.0,31.1852,31.204,31.082,31.0914,132568.0
2020-08-07 11:20:00,33.13,33.17,33.07,33.09,218891.0,31.0914,31.1289,31.0351,31.0538,218891.0
2020-08-07 11:30:00,33.09,33.13,33.05,33.12,79346.0,31.0538,31.0914,31.0163,31.082,79346.0
2020-08-07 11:40:00,33.12,33.17,33.11,33.15,74348.0,31.082,31.1289,31.0726,31.1101,74348.0
2020-08-07 11:50:00,33.15,33.18,33.12,33.17,98871.0,31.1101,31.1383,31.082,31.1289,98871.0
2020-08-07 12:00:00,33.18,33.35,33.16,33.34,132478.0,31.1383,31.2978,31.1195,31.2884,132478.0
2020-08-07 12:10:00,33.33,33.48,33.32,33.43,92716.0,31.2791,31.4198,31.2697,31.3729,92716.0
2020-08-07 12:20:00,33.43,33.56,33.42,33.55,101499.0,31.3729,31.4949,31.3635,31.4855,101499.0
2020-08-07 12:30:00,33.55,33.59,33.51,33.58,93228.0,31.4855,31.5231,31.448,31.5137,93228.0
2020-08-07 12:40:00,33.58,33.71,33.54,33.69,154413.0,31.5137,31.6357,31.4761,31.6169,154413.0
2020-08-07 12:50:00,33.69,33.79,33.67,33.71,118092.0,31.6169,31.7108,31.5981,31.6357,118092.0
2020-08-07 13:00:00,33.72,33.74,33.62,33.62,150116.0,31.6451,31.6638,31.5512,31.5512,150116.0
2020-08-07 13:10:00,33.62,33.75,33.59,33.74,185318.0,31.5512,31.6732,31.5231,31.6638,185318.0
2020-08-07 13:20:00,33.74,33.86,33.71,33.85,97321.0,31.6638,31.7765,31.6357,31.7671,97321.0
2020-08-07 13:30:00,33.85,33.92,33.81,33.88,86824.0,31.7671,31.8328,31.7295,31.7952,86824.0
2020-08-07 13:40:00,33.88,34.0,33.87,33.95,101242.0,31.7952,31.9078,31.7858,31.8609,101242.0
2020-08-07 13:50:00,33.95,33.95,33.83,33.88,85466.0,31.8609,31.8609,31.7483,31.7952,85466.0
2020-08-07 14:00:00,33.88,33.91,33.76,33.85,123417.0,31.7952,31.8234,31.6826,31.7671,123417.0
2020-08-07 14:10:00,33.85,33.92,33.83,33.9,115360.0,31.7671,31.8328,31.7483,31.814,115360.0
2020-08-07 14:20:00,33.9,33.92,33.88,33.91,97855.0,31.814,31.8328,31.7952,31.8234,97855.0
2020-08-07 14:30:00,33.91,33.94,33.81,33.89,83470.0,31.8234,31.8515,31.7295,31.8046,83470.0
2020-08-07 14:40:00,33.88,33.94,33.85,33.89,83519.0,31.7952,31.8515,31.7671,31.8046,83519.0
2020-08-07 14:50:00,33.88,33.98,33.83,33.9,240950.0,31.7952,31.8891,31.7483,31.814,240950.0
2020-08-07 15:00:00,33.9,34.0,33.86,33.96,90426.0,31.814,31.9078,31.7765,31.8703,90426.0
2020-08-07 15:10:00,33.95,33.96,33.83,33.88,128479.0,31.8609,31.8703,31.7483,31.7952,128479.0
2020-08-07 15:20:00,33.88,33.93,33.87,33.92,116947.0,31.7952,31.8421,31.7858,31.8328,116947.0
2020-08-07 15:30:00,33.91,33.92,33.83,33.9,160866.0,31.8234,31.8328,31.7483,31.814,160866.0
2020-08-07 15:40:00,33.9,33.98,33.88,33.98,261245.0,31.814,31.8891,31.7952,31.8891,261245.0
2020-08-07 15:50:00,33.98,34.06,33.93,34.03,682256.0,31.8891,31.9641,31.8421,31.936,682256.0
2020-08-10 09:30:00,34.06,34.28,33.86,33.9,279197.0,31.9641,32.1706,31.7765,31.814,279197.0
2020-08-10 09:40:00,33.9,34.04,33.84,33.89,173125.0,31.814,31.9454,31.7577,31.8046,173125.0
2020-08-10 09:50:00,33.89,33.91,33.78,33.81,209484.0,31.8046,31.8234,31.7014,31.7295,209484.0
2020-08-10 10:00:00,33.81,33.87,33.74,33.8,114914.0,31.7295,31.7858,31.6638,31.7201,114914.0
2020-08-10 10:10:00,33.8,33.83,33.76,33.8,64595.0,31.7201,31.7483,31.6826,31.7201,64595.0
2020-08-10 10:20:00,33.78,33.83,33.76,33.8,55304.0,31.7014,31.7483,31.6826,31.7201,55304.0
2020-08-10 10:30:00,33.81,33.89,33.79,33.88,59276.0,31.7295,31.8046,31.7108,31.7952,59276.0
2020-08-10 10:40:00,33.87,33.99,33.81,33.88,228443.0,31.7858,31.8985,31.7295,31.7952,228443.0
2020-08-10 10:50:00,33.87,33.92,33.75,33.76,89502.0,31.7858,31.8328,31.6732,31.6826,89502.0
2020-08-10 11:00:00,33.76,33.79,33.69,33.7,95923.0,31.6826,31.7108,31.6169,31.6263,95923.0
2020-08-10 11:10:00,33.7,33.79,33.64,33.79,66487.0,31.6263,31.7108,31.57,31.7108,66487.0
2020-08-10 11:20:00,33.78,33.78,33.69,33.7,60440.0,31.7014,31.7014,31.6169,31.6263,60440.0
2020-08-10 11:30:00,33.7,33.8,33.66,33.8,68730.0,31.6263,31.7201,31.5888,31.7201,68730.0
2020-08-10 11:40:00,33.8,33.93,33.8,33.89,89436.0,31.7201,31.8421,31.7201,31.8046,89436.0
2020-08-10 11:50:00,33.89,33.89,33.81,33.82,48074.0,31.8046,31.8046,31.7295,31.7389,48074.0
2020-08-10 12:00:00,33.82,33.84,33.78,33.78,75688.0,31.7389,31.7577,31.7014,31.7014,75688.0
2020-08-10 12:10:00,33.78,33.82,33.68,33.69,75185.0,31.7014,31.7389,31.6075,31.6169,75185.0
2020-08-10 12:20:00,33.7,33.74,33.69,33.72,50636.0,31.6263,31.6638,31.6169,31.6451,50636.0
2020-08-10 12:30:00,33.71,33.78,33.7,33.75,53557.0,31.6357,31.7014,31.6263,31.6732,53557.0
2020-08-10 12:40:00,33.75,33.8,33.71,33.72,66055.0,31.6732,31.7201,31.6357,31.6451,66055.0
2020-08-10 12:50:00,33.72,33.74,33.66,33.73,48366.0,31.6451,31.6638,31.5888,31.6545,48366.0
2020-08-10 13:00:00,33.73,33.77,33.69,33.7,61292.0,31.6545,31.692,31.6169,31.6263,61292.0
2020-08-10 13:10:00,33.7,33.7,33.56,33.56,103978.0,31.6263,31.6263,31.4949,31.4949,103978.0
2020-08-10 13:20:00,33.57,33.6,33.55,33.59,60305.0,31.5043,31.5324,31.4855,31.5231,60305.0
2020-08-10 13:30:00,33.59,33.69,33.58,33.63,64945.0,31.5231,31.6169,31.5137,31.5606,64945.0
2020-08-10 13:40:00,33.63,33.73,33.62,33.73,37629.0,31.5606,31.6545,31.5512,31.6545,37629.0
2020-08-10 13:50:00,33.73,33.73,33.64,33.68,59686.0,31.6545,31.6545,31.57,31.6075,59686.0
2020-08-10 14:00:00,33.67,33.72,33.62,33.63,46521.0,31.5981,31.6451,31.5512,31.5606,46521.0
2020-08-10 14:10:00,33.63,33.68,33.6,33.68,48760.0,31.5606,31.6075,31.5324,31.6075,48760.0
2020-08-10 14:20:00,33.68,33.68,33.61,33.63,56161.0,31.6075,31.6075,31.5418,31.5606,56161.0
2020-08-10 14:30:00,33.63,33.68,33.62,33.64,57234.0,31.5606,31.6075,31.5512,31.57,57234.0
2020-08-10 14:40:00,33.63,33.63,33.55,33.62,98740.0,31.5606,31.5606,31.4855,31.5512,98740.0
2020-08-10 14:50:00,33.63,33.64,33.59,33.64,105446.0,31.5606,31.57,31.5231,31.57,105446.0
2020-08-10 15:00:00,33.64,33.79,33.61,33.77,196018.0,31.57,31.7108,31.5418,31.692,196018.0
2020-08-10 15:10:00,33.77,33.81,33.73,33.81,125810.0,31.692,31.7295,31.6545,31.7295,125810.0
2020-08-10 15:20:00,33.81,33.85,33.76,33.84,79858.0,31.7295,31.7671,31.6826,31.7577,79858.0
2020-08-10 15:30:00,33.84,33.87,33.79,33.8,151653.0,31.7577,31.7858,31.7108,31.7201,151653.0
2020-08-10 15:40:00,33.8,33.82,33.76,33.77,146307.0,31.7201,31.7389,31.6826,31.692,146307.0
2020-08-10 15:50:00,33.77,33.83,33.68,33.8,669599.0,31.692,31.7483,31.6075,31.7201,669599.0
2020-08-11 09:30:00,34.47,34.72,34.23,34.55,746802.0,32.3489,32.5835,32.1237,32.424,746802.0
2020-08-11 09:40:00,34.55,34.79,34.43,34.76,273170.0,32.424,32.6492,32.3114,32.6211,273170.0
2020-08-11 09:50:00,34.76,35.03,34.76,34.95,280998.0,32.6211,32.8745,32.6211,32.7994,280998.0
2020-08-11 10:00:00,34.95,35.12,34.94,34.99,270060.0,32.7994,32.9589,32.79,32.8369,270060.0
2020-08-11 10:10:00,34.98,35.09,34.96,35.08,251171.0,32.8275,32.9308,32.8088,32.9214,251171.0
2020-08-11 10:20:00,35.09,35.29,35.05,35.29,253883.0,32.9308,33.1185,32.8932,33.1185,253883.0
2020-08-11 10:30:00,35.29,35.52,35.28,35.47,394058.0,33.1185,33.3343,33.1091,33.2874,394058.0
2020-08-11 10:40:00,35.48,35.56,35.32,35.33,290465.0,33.2968,33.3718,33.1466,33.156,290465.0
2020-08-11 10:50:00,35.33,35.38,35.25,35.27,94288.0,33.156,33.2029,33.0809,33.0997,94288.0
2020-08-11 11:00:00,35.29,35.31,35.25,35.3,94943.0,33.1185,33.1372,33.0809,33.1278,94943.0
2020-08-11 11:10:00,35.3,35.35,35.25,35.32,108188.0,33.1278,33.1748,33.0809,33.1466,108188.0
2020-08-11 11:20:00,35.32,35.32,35.05,35.09,132867.0,33.1466,33.1466,32.8932,32.9308,132867.0
2020-08-11 11:30:00,35.09,35.17,35.08,35.1,92313.0,32.9308,33.0058,32.9214,32.9401,92313.0
2020-08-11 11:40:00,35.11,35.18,35.09,35.09,66803.0,32.9495,33.0152,32.9308,32.9308,66803.0
2020-08-11 11:50:00,35.09,35.14,35.09,35.12,56793.0,32.9308,32.9777,32.9308,32.9589,56793.0
2020-08-11 12:00:00,35.12,35.14,35.04,35.05,92861.0,32.9589,32.9777,32.8838,32.8932,92861.0
2020-08-11 12:10:00,35.05,35.21,35.04,35.17,63932.0,32.8932,33.0434,32.8838,33.0058,63932.0
2020-08-11 12:20:00,35.18,35.2,35.13,35.15,35991.0,33.0152,33.034,32.9683,32.9871,35991.0
2020-08-11 12:30:00,35.16,35.18,35.11,35.12,40783.0,32.9965,33.0152,32.9495,32.9589,40783.0
2020-08-11 12:40:00,35.12,35.13,34.89,34.9,182025.0,32.9589,32.9683,32.7431,32.7525,182025.0
2020-08-11 12:50:00,34.9,34.96,34.81,34.82,106979.0,32.7525,32.8088,32.668,32.6774,106979.0
2020-08-11 13:00:00,34.83,34.84,34.7,34.84,297615.0,32.6868,32.6961,32.5648,32.6961,297615.0
2020-08-11 13:10:00,34.84,34.92,34.78,34.91,72351.0,32.6961,32.7712,32.6398,32.7618,72351.0
2020-08-11 13:20:00,34.91,34.95,34.88,34.88,73025.0,32.7618,32.7994,32.7337,32.7337,73025.0
2020-08-11 13:30:00,34.88,34.98,34.86,34.97,80316.0,32.7337,32.8275,32.7149,32.8181,80316.0
2020-08-11 13:40:00,34.96,34.97,34.86,34.89,116751.0,32.8088,32.8181,32.7149,32.7431,116751.0
2020-08-11 13:50:00,34.89,34.91,34.87,34.91,69389.0,32.7431,32.7618,32.7243,32.7618,69389.0
2020-08-11 14:00:00,34.91,35.02,34.9,35.0,155056.0,32.7618,32.8651,32.7525,32.8463,155056.0
2020-08-11 14:10:00,35.0,35.01,34.96,34.96,116980.0,32.8463,32.8557,32.8088,32.8088,116980.0
2020-08-11 14:20:00,34.95,34.96,34.86,34.87,140835.0,32.7994,32.8088,32.7149,32.7243,140835.0
2020-08-11 14:30:00,34.87,34.91,34.74,34.81,198664.0,32.7243,32.7618,32.6023,32.668,198664.0
2020-08-11 14:40:00,34.81,34.97,34.81,34.91,234610.0,32.668,32.8181,32.668,32.7618,234610.0
2020-08-11 14:50:00,34.91,35.08,34.9,35.03,162785.0,32.7618,32.9214,32.7525,32.8745,162785.0
2020-08-11 15:00:00,35.04,35.06,34.99,35.03,213390.0,32.8838,32.9026,32.8369,32.8745,213390.0
2020-08-11 15:10:00,35.03,35.05,34.82,34.91,542550.0,32.8745,32.8932,32.6774,32.7618,542550.0
2020-08-11 15:20:00,34.91,35.1,34.88,35.1,429870.0,32.7618,32.9401,32.7337,32.9401,429870.0
2020-08-11 15:30:00,35.09,35.15,34.86,34.92,538304.0,32.9308,32.9871,32.7149,32.7712,538304.0
2020-08-11 15:40:00,34.92,34.95,34.74,34.79,523902.0,32.7712,32.7994,32.6023,32.6492,523902.0
2020-08-11 15:50:00,34.79,34.97,34.68,34.95,1791163.0,32.6492,32.8181,32.546,32.7994,1791163.0
2020-08-12 09:30:00,35.5,36.0,35.5,35.93,439538.0,33.3155,33.7848,33.3155,33.7191,439538.0
2020-08-12 09:40:00,35.92,35.93,35.64,35.65,336278.0,33.7097,33.7191,33.4469,33.4563,336278.0
2020-08-12 09:50:00,35.65,35.65,35.24,35.31,248964.0,33.4563,33.4563,33.0715,33.1372,248964.0
2020-08-12 10:00:00,35.3,35.49,35.17,35.25,206286.0,33.1278,33.3061,33.0058,33.0809,206286.0
2020-08-12 10:10:00,35.25,35.37,35.17,35.28,196470.0,33.0809,33.1935,33.0058,33.1091,196470.0
2020-08-12 10:20:00,35.28,35.33,35.2,35.25,120750.0,33.1091,33.156,33.034,33.0809,120750.0
2020-08-12 10:30:00,35.26,35.42,35.26,35.32,151674.0,33.0903,33.2405,33.0903,33.1466,151674.0
2020-08-12 10:40:00,35.32,35.46,35.29,35.33,151216.0,33.1466,33.278,33.1185,33.156,151216.0
2020-08-12 10:50:00,35.33,35.4,35.29,35.34,132021.0,33.156,33.2217,33.1185,33.1654,132021.0
2020-08-12 11:00:00,35.34,35.46,35.3,35.41,149747.0,33.1654,33.278,33.1278,33.2311,149747.0
2020-08-12 11:10:00,35.41,35.42,35.24,35.3,125826.0,33.2311,33.2405,33.0715,33.1278,125826.0
2020-08-12 11:20:00,35.29,35.34,35.24,35.27,111386.0,33.1185,33.1654,33.0715,33.0997,111386.0
2020-08-12 11:30:00,35.27,35.4,35.26,35.3,103514.0,33.0997,33.2217,33.0903,33.1278,103514.0
2020-08-12 11:40:00,35.3,35.32,35.18,35.22,114908.0,33.1278,33.1466,33.0152,33.0528,114908.0
2020-08-12 11:50:00,35.22,35.25,35.13,35.21,133990.0,33.0528,33.0809,32.9683,33.0434,133990.0
2020-08-12 12:00:00,35.21,35.25,35.14,35.15,108634.0,33.0434,33.0809,32.9777,32.9871,108634.0
2020-08-12 12:10:00,35.15,35.21,35.09,35.2,100312.0,32.9871,33.0434,32.9308,33.034,100312.0
2020-08-12 12:20:00,35.19,35.21,35.13,35.14,115865.0,33.0246,33.0434,32.9683,32.9777,115865.0
2020-08-12 12:30:00,35.13,35.25,35.12,35.25,118776.0,32.9683,33.0809,32.9589,33.0809,118776.0
2020-08-12 12:40:00,35.25,35.25,35.15,35.19,180179.0,33.0809,33.0809,32.9871,33.0246,180179.0
2020-08-12 12:50:00,35.19,35.19,35.0,35.03,144949.0,33.0246,33.0246,32.8463,32.8745,144949.0
2020-08-12 13:00:00,35.04,35.04,34.92,34.93,297341.0,32.8838,32.8838,32.7712,32.7806,297341.0
2020-08-12 13:10:00,34.93,34.93,34.77,34.85,146517.0,32.7806,32.7806,32.6305,32.7055,146517.0
2020-08-12 13:20:00,34.84,34.93,34.83,34.93,86553.0,32.6961,32.7806,32.6868,32.7806,86553.0
2020-08-12 13:30:00,34.93,35.02,34.88,35.0,142077.0,32.7806,32.8651,32.7337,32.8463,142077.0
2020-08-12 13:40:00,35.0,35.0,34.79,34.83,190122.0,32.8463,32.8463,32.6492,32.6868,190122.0
2020-08-12 13:50:00,34.84,34.95,34.83,34.91,77007.0,32.6961,32.7994,32.6868,32.7618,77007.0
2020-08-12 14:00:00,34.91,34.92,34.77,34.78,190602.0,32.7618,32.7712,32.6305,32.6398,190602.0
2020-08-12 14:10:00,34.79,34.81,34.75,34.8,129981.0,32.6492,32.668,32.6117,32.6586,129981.0
2020-08-12 14:20:00,34.81,34.84,34.78,34.82,118458.0,32.668,32.6961,32.6398,32.6774,118458.0
2020-08-12 14:30:00,34.81,34.88,34.78,34.85,187212.0,32.668,32.7337,32.6398,32.7055,187212.0
2020-08-12 14:40:00,34.85,34.87,34.82,34.86,159233.0,32.7055,32.7243,32.6774,32.7149,159233.0
2020-08-12 14:50:00,34.87,34.94,34.85,34.91,164044.0,32.7243,32.79,32.7055,32.7618,164044.0
2020-08-12 15:00:00,34.91,34.92,34.76,34.8,151647.0,32.7618,32.7712,32.6211,32.6586,151647.0
2020-08-12 15:10:00,34.8,34.89,34.8,34.85,161358.0,32.6586,32.7431,32.6586,32.7055,161358.0
2020-08-12 15:20:00,34.85,34.87,34.79,34.84,166602.0,32.7055,32.7243,32.6492,32.6961,166602.0
2020-08-12 15:30:00,34.84,34.87,34.76,34.86,308538.0,32.6961,32.7243,32.6211,32.7149,308538.0
2020-08-12 15:40:00,34.85,34.9,34.82,34.86,348106.0,32.7055,32.7525,32.6774,32.7149,348106.0
2020-08-12 15:50:00,34.86,34.95,34.84,34.84,875335.0,32.7149,32.7994,32.6961,32.6961,875335.0
2020-08-13 09:30:00,34.49,34.49,34.1,34.16,350281.0,32.3677,32.3677,32.0017,32.058,350281.0
2020-08-13 09:40:00,34.16,34.69,34.13,34.65,278938.0,32.058,32.5554,32.0298,32.5178,278938.0
2020-08-13 09:50:00,34.66,34.92,34.65,34.65,150411.0,32.5272,32.7712,32.5178,32.5178,150411.0
2020-08-13 10:00:00,34.64,34.79,34.55,34.66,107775.0,32.5085,32.6492,32.424,32.5272,107775.0
2020-08-13 10:10:00,34.66,34.73,34.57,34.7,104553.0,32.5272,32.5929,32.4428,32.5648,104553.0
2020-08-13 10:20:00,34.7,34.75,34.56,34.56,105069.0,32.5648,32.6117,32.4334,32.4334,105069.0
2020-08-13 10:30:00,34.56,34.56,34.48,34.52,104588.0,32.4334,32.4334,32.3583,32.3958,104588.0
2020-08-13 10:40:00,34.52,34.55,34.42,34.44,77299.0,32.3958,32.424,32.302,32.3208,77299.0
2020-08-13 10:50:00,34.44,34.62,34.42,34.58,89885.0,32.3208,32.4897,32.302,32.4521,89885.0
2020-08-13 11:00:00,34.57,34.57,34.42,34.42,58102.0,32.4428,32.4428,32.302,32.302,58102.0
2020-08-13 11:10:00,34.42,34.51,34.4,34.41,50906.0,32.302,32.3865,32.2832,32.2926,50906.0
2020-08-13 11:20:00,34.41,34.42,34.36,34.4,38004.0,32.2926,32.302,32.2457,32.2832,38004.0
2020-08-13 11:30:00,34.4,34.4,34.29,34.3,87125.0,32.2832,32.2832,32.18,32.1894,87125.0
2020-08-13 11:40:00,34.3,34.44,34.28,34.4,76369.0,32.1894,32.3208,32.1706,32.2832,76369.0
2020-08-13 11:50:00,34.41,34.45,34.38,34.42,56892.0,32.2926,32.3301,32.2645,32.302,56892.0
2020-08-13 12:00:00,34.43,34.48,34.42,34.48,64168.0,32.3114,32.3583,32.302,32.3583,64168.0
2020-08-13 12:10:00,34.48,34.5,34.39,34.39,63558.0,32.3583,32.3771,32.2738,32.2738,63558.0
2020-08-13 12:20:00,34.39,34.4,34.34,34.38,50268.0,32.2738,32.2832,32.2269,32.2645,50268.0
2020-08-13 12:30:00,34.38,34.38,34.32,34.37,58587.0,32.2645,32.2645,32.2081,32.2551,58587.0
2020-08-13 12:40:00,34.38,34.38,34.31,34.35,61004.0,32.2645,32.2645,32.1988,32.2363,61004.0
2020-08-13 12:50:00,34.34,34.37,34.3,34.33,63599.0,32.2269,32.2551,32.1894,32.2175,63599.0
2020-08-13 13:00:00,34.33,34.37,34.32,34.34,56816.0,32.2175,32.2551,32.2081,32.2269,56816.0
2020-08-13 13:10:00,34.34,34.48,34.34,34.47,67920.0,32.2269,32.3583,32.2269,32.3489,67920.0
2020-08-13 13:20:00,34.47,34.61,34.46,34.59,120112.0,32.3489,32.4803,32.3395,32.4615,120112.0
2020-08-13 13:30:00,34.59,34.63,34.53,34.57,152601.0,32.4615,32.4991,32.4052,32.4428,152601.0
2020-08-13 13:40:00,34.57,34.58,34.45,34.57,148849.0,32.4428,32.4521,32.3301,32.4428,148849.0
2020-08-13 13:50:00,34.57,34.59,34.53,34.55,129579.0,32.4428,32.4615,32.4052,32.424,129579.0
2020-08-13 14:00:00,34.55,34.59,34.5,34.57,84860.0,32.424,32.4615,32.3771,32.4428,84860.0
2020-08-13 14:10:00,34.56,34.58,34.51,34.52,119070.0,32.4334,32.4521,32.3865,32.3958,119070.0
2020-08-13 14:20:00,34.52,34.54,34.47,34.51,107800.0,32.3958,32.4146,32.3489,32.3865,107800.0
2020-08-13 14:30:00,34.51,34.53,34.37,34.43,97738.0,32.3865,32.4052,32.2551,32.3114,97738.0
2020-08-13 14:40:00,34.44,34.51,34.42,34.44,63316.0,32.3208,32.3865,32.302,32.3208,63316.0
2020-08-13 14:50:00,34.44,34.44,34.33,34.38,143756.0,32.3208,32.3208,32.2175,32.2645,143756.0
2020-08-13 15:00:00,34.38,34.46,34.36,34.44,109443.0,32.2645,32.3395,32.2457,32.3208,109443.0
2020-08-13 15:10:00,34.43,34.52,34.42,34.51,115773.0,32.3114,32.3958,32.302,32.3865,115773.0
2020-08-13 15:20:00,34.51,34.69,34.51,34.61,242630.0,32.3865,32.5554,32.3865,32.4803,242630.0
2020-08-13 15:30:00,34.62,34.64,34.56,34.57,155409.0,32.4897,32.5085,32.4334,32.4428,155409.0
2020-08-13 15:40:00,34.57,34.6,34.54,34.56,167814.0,32.4428,32.4709,32.4146,32.4334,167814.0
2020-08-13 15:50:00,34.55,34.64,34.54,34.61,713249.0,32.424,32.5085,32.4146,32.4803,713249.0
2020-08-14 09:30:00,34.45,34.6,34.29,34.58,157219.0,32.3301,32.4709,32.18,32.4521,157219.0
2020-08-14 09:40:00,34.58,34.74,34.5,34.69,66433.0,32.4521,32.6023,32.3771,32.5554,66433.0
2020-08-14 09:50:00,34.7,34.71,34.5,34.57,68905.0,32.5648,32.5741,32.3771,32.4428,68905.0
2020-08-14 10:00:00,34.57,34.68,34.56,34.68,65481.0,32.4428,32.546,32.4334,32.546,65481.0
2020-08-14 10:10:00,34.66,34.79,34.62,34.74,49633.0,32.5272,32.6492,32.4897,32.6023,49633.0
2020-08-14 10:20:00,34.75,34.94,34.73,34.94,77460.0,32.6117,32.79,32.5929,32.79,77460.0
2020-08-14 10:30:00,34.95,34.97,34.87,34.9,73732.0,32.7994,32.8181,32.7243,32.7525,73732.0
2020-08-14 10:40:00,34.91,34.93,34.83,34.91,89791.0,32.7618,32.7806,32.6868,32.7618,89791.0
2020-08-14 10:50:00,34.9,34.91,34.81,34.83,114064.0,32.7525,32.7618,32.668,32.6868,114064.0
2020-08-14 11:00:00,34.84,34.94,34.78,34.93,132035.0,32.6961,32.79,32.6398,32.7806,132035.0
2020-08-14 11:10:00,34.93,35.1,34.91,35.07,151281.0,32.7806,32.9401,32.7618,32.912,151281.0
2020-08-14 11:20:00,35.08,35.17,35.01,35.07,521905.0,32.9214,33.0058,32.8557,32.912,521905.0
2020-08-14 11:30:00,35.07,35.15,35.02,35.12,111749.0,32.912,32.9871,32.8651,32.9589,111749.0
2020-08-14 11:40:00,35.12,35.14,34.99,35.04,218681.0,32.9589,32.9777,32.8369,32.8838,218681.0
2020-08-14 11:50:00,35.04,35.13,35.03,35.09,79074.0,32.8838,32.9683,32.8745,32.9308,79074.0
2020-08-14 12:00:00,35.09,35.26,35.07,35.22,204861.0,32.9308,33.0903,32.912,33.0528,204861.0
2020-08-14 12:10:00,35.2,35.27,35.2,35.27,100734.0,33.034,33.0997,33.034,33.0997,100734.0
2020-08-14 12:20:00,35.27,35.3,35.2,35.23,91383.0,33.0997,33.1278,33.034,33.0621,91383.0
2020-08-14 12:30:00,35.23,35.29,35.23,35.26,74869.0,33.0621,33.1185,33.0621,33.0903,74869.0
2020-08-14 12:40:00,35.26,35.26,35.16,35.21,163791.0,33.0903,33.0903,32.9965,33.0434,163791.0
2020-08-14 12:50:00,35.21,35.27,35.18,35.22,143066.0,33.0434,33.0997,33.0152,33.0528,143066.0
2020-08-14 13:00:00,35.22,35.27,35.17,35.27,52453.0,33.0528,33.0997,33.0058,33.0997,52453.0
2020-08-14 13:10:00,35.26,35.27,35.2,35.21,82398.0,33.0903,33.0997,33.034,33.0434,82398.0
2020-08-14 13:20:00,35.22,35.3,35.16,35.27,214400.0,33.0528,33.1278,32.9965,33.0997,214400.0
2020-08-14 13:30:00,35.27,35.28,35.23,35.26,39888.0,33.0997,33.1091,33.0621,33.0903,39888.0
2020-08-14 13:40:00,35.26,35.33,35.25,35.33,68390.0,33.0903,33.156,33.0809,33.156,68390.0
2020-08-14 13:50:00,35.33,35.4,35.29,35.3,54678.0,33.156,33.2217,33.1185,33.1278,54678.0
2020-08-14 14:00:00,35.3,35.3,35.24,35.27,76123.0,33.1278,33.1278,33.0715,33.0997,76123.0
2020-08-14 14:10:00,35.28,35.29,35.26,35.28,62071.0,33.1091,33.1185,33.0903,33.1091,62071.0
2020-08-14 14:20:00,35.28,35.34,35.27,35.32,146905.0,33.1091,33.1654,33.0997,33.1466,146905.0
2020-08-14 14:30:00,35.33,35.43,35.32,35.43,364806.0,33.156,33.2498,33.1466,33.2498,364806.0
2020-08-14 14:40:00,35.43,35.45,35.4,35.44,289771.0,33.2498,33.2686,33.2217,33.2592,289771.0
2020-08-14 14:50:00,35.44,35.46,35.24,35.26,279535.0,33.2592,33.278,33.0715,33.0903,279535.0
2020-08-14 15:00:00,35.27,35.28,35.17,35.2,145205.0,33.0997,33.1091,33.0058,33.034,145205.0
2020-08-14 15:10:00,35.2,35.24,35.16,35.23,151127.0,33.034,33.0715,32.9965,33.0621,151127.0
2020-08-14 15:20:00,35.23,35.24,35.11,35.13,310491.0,33.0621,33.0715,32.9495,32.9683,310491.0
2020-08-14 15:30:00,35.14,35.14,35.04,35.08,202131.0,32.9777,32.9777,32.8838,32.9214,202131.0
2020-08-14 15:40:00,35.08,35.16,35.05,35.05,490906.0,32.9214,32.9965,32.8932,32.8932,490906.0
2020-08-14 15:50:00,35.05,35.14,35.02,35.05,760160.0,32.8932,32.9777,32.8651,32.8932,760160.0
2020-08-17 09:30:00,34.88,35.28,34.88,35.25,460220.0,32.7337,33.1091,32.7337,33.0809,460220.0
2020-08-17 09:40:00,35.25,35.26,35.08,35.2,477537.0,33.0809,33.0903,32.9214,33.034,477537.0
2020-08-17 09:50:00,35.2,35.2,34.71,34.77,309970.0,33.034,33.034,32.5741,32.6305,309970.0
2020-08-17 10:00:00,34.78,34.8,34.7,34.74,132648.0,32.6398,32.6586,32.5648,32.6023,132648.0
2020-08-17 10:10:00,34.74,34.81,34.68,34.73,63662.0,32.6023,32.668,32.546,32.5929,63662.0
2020-08-17 10:20:00,34.73,34.79,34.69,34.74,65714.0,32.5929,32.6492,32.5554,32.6023,65714.0
2020-08-17 10:30:00,34.75,34.75,34.64,34.64,87911.0,32.6117,32.6117,32.5085,32.5085,87911.0
2020-08-17 10:40:00,34.65,34.75,34.64,34.67,229490.0,32.5178,32.6117,32.5085,32.5366,229490.0
2020-08-17 10:50:00,34.68,34.75,34.58,34.62,88013.0,32.546,32.6117,32.4521,32.4897,88013.0
2020-08-17 11:00:00,34.62,34.68,34.52,34.57,99181.0,32.4897,32.546,32.3958,32.4428,99181.0
2020-08-17 11:10:00,34.57,34.62,34.48,34.48,168732.0,32.4428,32.4897,32.3583,32.3583,168732.0
2020-08-17 11:20:00,34.48,34.6,34.47,34.56,125974.0,32.3583,32.4709,32.3489,32.4334,125974.0
2020-08-17 11:30:00,34.56,34.61,34.52,34.6,52500.0,32.4334,32.4803,32.3958,32.4709,52500.0
2020-08-17 11:40:00,34.59,34.79,34.59,34.79,121428.0,32.4615,32.6492,32.4615,32.6492,121428.0
2020-08-17 11:50:00,34.79,34.86,34.76,34.82,76829.0,32.6492,32.7149,32.6211,32.6774,76829.0
2020-08-17 12:00:00,34.82,34.85,34.65,34.67,99310.0,32.6774,32.7055,32.5178,32.5366,99310.0
2020-08-17 12:10:00,34.68,34.71,34.6,34.65,75312.0,32.546,32.5741,32.4709,32.5178,75312.0
2020-08-17 12:20:00,34.66,34.66,34.59,34.63,51565.0,32.5272,32.5272,32.4615,32.4991,51565.0
2020-08-17 12:30:00,34.64,34.69,34.63,34.64,107180.0,32.5085,32.5554,32.4991,32.5085,107180.0
2020-08-17 12:40:00,34.65,34.71,34.62,34.64,58095.0,32.5178,32.5741,32.4897,32.5085,58095.0
2020-08-17 12:50:00,34.64,34.69,34.6,34.66,42119.0,32.5085,32.5554,32.4709,32.5272,42119.0
2020-08-17 13:00:00,34.66,34.68,34.62,34.64,45263.0,32.5272,32.546,32.4897,32.5085,45263.0
2020-08-17 13:10:00,34.63,34.69,34.6,34.69,65103.0,32.4991,32.5554,32.4709,32.5554,65103.0
2020-08-17 13:20:00,34.69,34.77,34.69,34.76,65680.0,32.5554,32.6305,32.5554,32.6211,65680.0
2020-08-17 13:30:00,34.76,34.79,34.69,34.7,88014.0,32.6211,32.6492,32.5554,32.5648,88014.0
2020-08-17 13:40:00,34.69,34.71,34.62,34.63,86773.0,32.5554,32.5741,32.4897,32.4991,86773.0
2020-08-17 13:50:00,34.63,34.66,34.62,34.64,56743.0,32.4991,32.5272,32.4897,32.5085,56743.0
2020-08-17 14:00:00,34.64,34.68,34.63,34.65,70599.0,32.5085,32.546,32.4991,32.5178,70599.0
2020-08-17 14:10:00,34.65,34.65,34.57,34.59,62159.0,32.5178,32.5178,32.4428,32.4615,62159.0
2020-08-17 14:20:00,34.59,34.61,34.56,34.59,61831.0,32.4615,32.4803,32.4334,32.4615,61831.0
2020-08-17 14:30:00,34.59,34.61,34.54,34.61,52010.0,32.4615,32.4803,32.4146,32.4803,52010.0
2020-08-17 14:40:00,34.6,34.65,34.59,34.62,97620.0,32.4709,32.5178,32.4615,32.4897,97620.0
2020-08-17 14:50:00,34.62,34.65,34.55,34.56,101726.0,32.4897,32.5178,32.424,32.4334,101726.0
2020-08-17 15:00:00,34.56,34.62,34.52,34.58,162052.0,32.4334,32.4897,32.3958,32.4521,162052.0
2020-08-17 15:10:00,34.58,34.65,34.57,34.65,82238.0,32.4521,32.5178,32.4428,32.5178,82238.0
2020-08-17 15:20:00,34.65,34.65,34.56,34.59,185810.0,32.5178,32.5178,32.4334,32.4615,185810.0
2020-08-17 15:30:00,34.59,34.64,34.58,34.59,190340.0,32.4615,32.5085,32.4521,32.4615,190340.0
2020-08-17 15:40:00,34.6,34.66,34.57,34.65,250966.0,32.4709,32.5272,32.4428,32.5178,250966.0
2020-08-17 15:50:00,34.65,34.72,34.59,34.63,1191430.0,32.5178,32.5835,32.4615,32.4991,1191430.0
2020-08-18 09:30:00,34.5,34.65,34.37,34.61,229728.0,32.3771,32.5178,32.2551,32.4803,229728.0
2020-08-18 09:40:00,34.61,34.67,34.54,34.57,223335.0,32.4803,32.5366,32.4146,32.4428,223335.0
2020-08-18 09:50:00,34.57,34.59,34.44,34.46,164963.0,32.4428,32.4615,32.3208,32.3395,164963.0
2020-08-18 10:00:00,34.45,34.61,34.44,34.47,98528.0,32.3301,32.4803,32.3208,32.3489,98528.0
2020-08-18 10:10:00,34.47,34.47,34.36,34.43,72672.0,32.3489,32.3489,32.2457,32.3114,72672.0
2020-08-18 10:20:00,34.44,34.46,34.31,34.32,107462.0,32.3208,32.3395,32.1988,32.2081,107462.0
2020-08-18 10:30:00,34.32,34.38,34.27,34.38,155598.0,32.2081,32.2645,32.1612,32.2645,155598.0
2020-08-18 10:40:00,34.38,34.38,34.24,34.25,85597.0,32.2645,32.2645,32.1331,32.1425,85597.0
2020-08-18 10:50:00,34.26,34.32,34.25,34.31,68985.0,32.1518,32.2081,32.1425,32.1988,68985.0
2020-08-18 11:00:00,34.31,34.37,34.24,34.35,92127.0,32.1988,32.2551,32.1331,32.2363,92127.0
2020-08-18 11:10:00,34.35,34.47,34.33,34.46,66486.0,32.2363,32.3489,32.2175,32.3395,66486.0
2020-08-18 11:20:00,34.46,34.49,34.41,34.45,53382.0,32.3395,32.3677,32.2926,32.3301,53382.0
2020-08-18 11:30:00,34.45,34.49,34.44,34.46,35455.0,32.3301,32.3677,32.3208,32.3395,35455.0
2020-08-18 11:40:00,34.45,34.48,34.42,34.47,44440.0,32.3301,32.3583,32.302,32.3489,44440.0
2020-08-18 11:50:00,34.47,34.47,34.38,34.43,125423.0,32.3489,32.3489,32.2645,32.3114,125423.0
2020-08-18 12:00:00,34.43,34.58,34.4,34.55,162687.0,32.3114,32.4521,32.2832,32.424,162687.0
2020-08-18 12:10:00,34.55,34.61,34.53,34.57,96189.0,32.424,32.4803,32.4052,32.4428,96189.0
2020-08-18 12:20:00,34.56,34.6,34.53,34.57,73490.0,32.4334,32.4709,32.4052,32.4428,73490.0
2020-08-18 12:30:00,34.57,34.7,34.53,34.7,132385.0,32.4428,32.5648,32.4052,32.5648,132385.0
2020-08-18 12:40:00,34.7,34.77,34.64,34.71,126930.0,32.5648,32.6305,32.5085,32.5741,126930.0
2020-08-18 12:50:00,34.7,34.76,34.69,34.73,53165.0,32.5648,32.6211,32.5554,32.5929,53165.0
2020-08-18 13:00:00,34.74,34.81,34.73,34.79,52820.0,32.6023,32.668,32.5929,32.6492,52820.0
2020-08-18 13:10:00,34.79,34.8,34.71,34.74,51951.0,32.6492,32.6586,32.5741,32.6023,51951.0
2020-08-18 13:20:00,34.74,34.78,34.7,34.72,65283.0,32.6023,32.6398,32.5648,32.5835,65283.0
2020-08-18 13:30:00,34.72,34.88,34.69,34.84,157136.0,32.5835,32.7337,32.5554,32.6961,157136.0
2020-08-18 13:40:00,34.83,34.83,34.74,34.76,60036.0,32.6868,32.6868,32.6023,32.6211,60036.0
2020-08-18 13:50:00,34.77,34.81,34.74,34.76,88479.0,32.6305,32.668,32.6023,32.6211,88479.0
2020-08-18 14:00:00,34.76,34.81,34.73,34.74,90640.0,32.6211,32.668,32.5929,32.6023,90640.0
2020-08-18 14:10:00,34.73,34.79,34.72,34.73,60682.0,32.5929,32.6492,32.5835,32.5929,60682.0
2020-08-18 14:20:00,34.73,34.77,34.72,34.73,85929.0,32.5929,32.6305,32.5835,32.5929,85929.0
2020-08-18 14:30:00,34.73,34.73,34.67,34.69,113359.0,32.5929,32.5929,32.5366,32.5554,113359.0
2020-08-18 14:40:00,34.69,34.77,34.68,34.73,186288.0,32.5554,32.6305,32.546,32.5929,186288.0
2020-08-18 14:50:00,34.73,34.85,34.72,34.84,128485.0,32.5929,32.7055,32.5835,32.6961,128485.0
2020-08-18 15:00:00,34.83,34.86,34.8,34.85,199199.0,32.6868,32.7149,32.6586,32.7055,199199.0
2020-08-18 15:10:00,34.85,34.88,34.84,34.85,246778.0,32.7055,32.7337,32.6961,32.7055,246778.0
2020-08-18 15:20:00,34.86,34.99,34.86,34.96,353100.0,32.7149,32.8369,32.7149,32.8088,353100.0
2020-08-18 15:30:00,34.96,35.0,34.94,34.97,417656.0,32.8088,32.8463,32.79,32.8181,417656.0
2020-08-18 15:40:00,34.97,34.97,34.89,34.91,729806.0,32.8181,32.8181,32.7431,32.7618,729806.0
2020-08-18 15:50:00,34.9,34.95,34.88,34.94,983136.0,32.7525,32.7994,32.7337,32.79,983136.0
2020-08-19 09:30:00,34.95,35.42,34.95,35.39,222625.0,32.7994,33.2405,32.7994,33.2123,222625.0
2020-08-19 09:40:00,35.41,35.68,35.37,35.65,204646.0,33.2311,33.4845,33.1935,33.4563,204646.0
2020-08-19 09:50:00,35.65,35.9,35.64,35.73,236166.0,33.4563,33.6909,33.4469,33.5314,236166.0
2020-08-19 10:00:00,35.73,35.79,35.59,35.63,196694.0,33.5314,33.5877,33.4,33.4375,196694.0
2020-08-19 10:10:00,35.63,35.64,35.49,35.52,284404.0,33.4375,33.4469,33.3061,33.3343,284404.0
2020-08-19 10:20:00,35.54,35.64,35.51,35.57,102582.0,33.3531,33.4469,33.3249,33.3812,102582.0
2020-08-19 10:30:00,35.57,35.71,35.55,35.69,86856.0,33.3812,33.5126,33.3625,33.4938,86856.0
2020-08-19 10:40:00,35.69,35.78,35.65,35.69,72543.0,33.4938,33.5783,33.4563,33.4938,72543.0
2020-08-19 10:50:00,35.69,35.71,35.55,35.59,64311.0,33.4938,33.5126,33.3625,33.4,64311.0
2020-08-19 11:00:00,35.59,35.71,35.53,35.7,96113.0,33.4,33.5126,33.3437,33.5032,96113.0
2020-08-19 11:10:00,35.71,35.74,35.63,35.69,83932.0,33.5126,33.5408,33.4375,33.4938,83932.0
2020-08-19 11:20:00,35.68,35.76,35.68,35.7,109960.0,33.4845,33.5595,33.4845,33.5032,109960.0
2020-08-19 11:30:00,35.7,35.81,35.69,35.78,182756.0,33.5032,33.6065,33.4938,33.5783,182756.0
2020-08-19 11:40:00,35.79,35.81,35.7,35.73,75280.0,33.5877,33.6065,33.5032,33.5314,75280.0
2020-08-19 11:50:00,35.74,35.75,35.68,35.72,128017.0,33.5408,33.5502,33.4845,33.522,128017.0
2020-08-19 12:00:00,35.71,35.74,35.69,35.73,106443.0,33.5126,33.5408,33.4938,33.5314,106443.0
2020-08-19 12:10:00,35.73,35.73,35.57,35.58,130799.0,33.5314,33.5314,33.3812,33.3906,130799.0
2020-08-19 12:20:00,35.59,35.62,35.56,35.59,72582.0,33.4,33.4282,33.3718,33.4,72582.0
2020-08-19 12:30:00,35.59,35.68,35.58,35.66,60573.0,33.4,33.4845,33.3906,33.4657,60573.0
2020-08-19 12:40:00,35.66,35.72,35.63,35.67,129193.0,33.4657,33.522,33.4375,33.4751,129193.0
2020-08-19 12:50:00,35.67,35.68,35.49,35.6,124513.0,33.4751,33.4845,33.3061,33.4094,124513.0
2020-08-19 13:00:00,35.6,35.69,35.59,35.69,49142.0,33.4094,33.4938,33.4,33.4938,49142.0
2020-08-19 13:10:00,35.69,35.72,35.63,35.66,62797.0,33.4938,33.522,33.4375,33.4657,62797.0
2020-08-19 13:20:00,35.67,35.71,35.63,35.64,70758.0,33.4751,33.5126,33.4375,33.4469,70758.0
2020-08-19 13:30:00,35.64,35.66,35.59,35.63,75940.0,33.4469,33.4657,33.4,33.4375,75940.0
2020-08-19 13:40:00,35.62,35.68,35.62,35.66,183503.0,33.4282,33.4845,33.4282,33.4657,183503.0
2020-08-19 13:50:00,35.66,35.7,35.63,35.69,145864.0,33.4657,33.5032,33.4375,33.4938,145864.0
2020-08-19 14:00:00,35.69,35.79,35.66,35.72,178342.0,33.4938,33.5877,33.4657,33.522,178342.0
2020-08-19 14:10:00,35.72,35.73,35.64,35.69,82826.0,33.522,33.5314,33.4469,33.4938,82826.0
2020-08-19 14:20:00,35.7,35.83,35.7,35.71,110180.0,33.5032,33.6252,33.5032,33.5126,110180.0
2020-08-19 14:30:00,35.71,35.72,35.61,35.68,119396.0,33.5126,33.522,33.4188,33.4845,119396.0
2020-08-19 14:40:00,35.68,35.79,35.68,35.75,130135.0,33.4845,33.5877,33.4845,33.5502,130135.0
2020-08-19 14:50:00,35.75,35.8,35.72,35.78,134956.0,33.5502,33.5971,33.522,33.5783,134956.0
2020-08-19 15:00:00,35.78,35.82,35.76,35.77,111777.0,33.5783,33.6158,33.5595,33.5689,111777.0
2020-08-19 15:10:00,35.77,35.84,35.76,35.79,186511.0,33.5689,33.6346,33.5595,33.5877,186511.0
2020-08-19 15:20:00,35.79,35.82,35.76,35.77,220706.0,33.5877,33.6158,33.5595,33.5689,220706.0
2020-08-19 15:30:00,35.77,35.78,35.67,35.68,276466.0,33.5689,33.5783,33.4751,33.4845,276466.0
2020-08-19 15:40:00,35.68,35.7,35.49,35.52,292806.0,33.4845,33.5032,33.3061,33.3343,292806.0
2020-08-19 15:50:00,35.52,35.71,35.45,35.71,877211.0,33.3343,33.5126,33.2686,33.5126,877211.0
2020-08-20 09:30:00,35.23,35.24,34.91,35.14,339854.0,33.0621,33.0715,32.7618,32.9777,339854.0
2020-08-20 09:40:00,35.14,35.16,34.9,35.02,165254.0,32.9777,32.9965,32.7525,32.8651,165254.0
2020-08-20 09:50:00,35.02,35.15,34.99,35.14,182266.0,32.8651,32.9871,32.8369,32.9777,182266.0
2020-08-20 10:00:00,35.13,35.22,35.08,35.2,151431.0,32.9683,33.0528,32.9214,33.034,151431.0
2020-08-20 10:10:00,35.19,35.33,35.13,35.31,119230.0,33.0246,33.156,32.9683,33.1372,119230.0
2020-08-20 10:20:00,35.31,35.35,35.17,35.19,156836.0,33.1372,33.1748,33.0058,33.0246,156836.0
2020-08-20 10:30:00,35.19,35.26,35.16,35.18,258368.0,33.0246,33.0903,32.9965,33.0152,258368.0
2020-08-20 10:40:00,35.17,35.18,34.99,35.04,201033.0,33.0058,33.0152,32.8369,32.8838,201033.0
2020-08-20 10:50:00,35.04,35.07,34.98,35.01,185163.0,32.8838,32.912,32.8275,32.8557,185163.0
2020-08-20 11:00:00,35.01,35.07,34.84,34.89,197860.0,32.8557,32.912,32.6961,32.7431,197860.0
2020-08-20 11:10:00,34.9,34.99,34.84,34.91,144965.0,32.7525,32.8369,32.6961,32.7618,144965.0
2020-08-20 11:20:00,34.91,35.03,34.89,35.02,118961.0,32.7618,32.8745,32.7431,32.8651,118961.0
2020-08-20 11:30:00,35.01,35.1,34.99,35.08,103136.0,32.8557,32.9401,32.8369,32.9214,103136.0
2020-08-20 11:40:00,35.09,35.19,35.08,35.13,60003.0,32.9308,33.0246,32.9214,32.9683,60003.0
2020-08-20 11:50:00,35.13,35.21,35.11,35.2,63001.0,32.9683,33.0434,32.9495,33.034,63001.0
2020-08-20 12:00:00,35.19,35.26,35.15,35.25,85812.0,33.0246,33.0903,32.9871,33.0809,85812.0
2020-08-20 12:10:00,35.24,35.24,35.1,35.1,69765.0,33.0715,33.0715,32.9401,32.9401,69765.0
2020-08-20 12:20:00,35.09,35.1,35.05,35.08,84222.0,32.9308,32.9401,32.8932,32.9214,84222.0
2020-08-20 12:30:00,35.07,35.08,35.02,35.04,157772.0,32.912,32.9214,32.8651,32.8838,157772.0
2020-08-20 12:40:00,35.04,35.07,35.03,35.06,73978.0,32.8838,32.912,32.8745,32.9026,73978.0
2020-08-20 12:50:00,35.06,35.08,35.01,35.04,147151.0,32.9026,32.9214,32.8557,32.8838,147151.0
2020-08-20 13:00:00,35.04,35.1,34.93,34.94,125944.0,32.8838,32.9401,32.7806,32.79,125944.0
2020-08-20 13:10:00,34.94,34.96,34.88,34.9,120697.0,32.79,32.8088,32.7337,32.7525,120697.0
2020-08-20 13:20:00,34.9,34.92,34.85,34.92,86036.0,32.7525,32.7712,32.7055,32.7712,86036.0
2020-08-20 13:30:00,34.92,34.98,34.9,34.92,84203.0,32.7712,32.8275,32.7525,32.7712,84203.0
2020-08-20 13:40:00,34.93,34.94,34.75,34.79,145536.0,32.7806,32.79,32.6117,32.6492,145536.0
2020-08-20 13:50:00,34.8,34.8,34.62,34.63,127450.0,32.6586,32.6586,32.4897,32.4991,127450.0
2020-08-20 14:00:00,34.63,34.74,34.62,34.7,142137.0,32.4991,32.6023,32.4897,32.5648,142137.0
2020-08-20 14:10:00,34.69,34.79,34.63,34.66,96541.0,32.5554,32.6492,32.4991,32.5272,96541.0
2020-08-20 14:20:00,34.66,34.71,34.6,34.65,109399.0,32.5272,32.5741,32.4709,32.5178,109399.0
2020-08-20 14:30:00,34.65,34.68,34.62,34.64,66259.0,32.5178,32.546,32.4897,32.5085,66259.0
2020-08-20 14:40:00,34.65,34.67,34.63,34.65,79282.0,32.5178,32.5366,32.4991,32.5178,79282.0
2020-08-20 14:50:00,34.65,34.67,34.64,34.64,70518.0,32.5178,32.5366,32.5085,32.5085,70518.0
2020-08-20 15:00:00,34.64,34.74,34.63,34.64,124930.0,32.5085,32.6023,32.4991,32.5085,124930.0
2020-08-20 15:10:00,34.64,34.65,34.51,34.54,179260.0,32.5085,32.5178,32.3865,32.4146,179260.0
2020-08-20 15:20:00,34.54,34.55,34.48,34.53,227353.0,32.4146,32.424,32.3583,32.4052,227353.0
2020-08-20 15:30:00,34.52,34.58,34.5,34.58,237809.0,32.3958,32.4521,32.3771,32.4521,237809.0
2020-08-20 15:40:00,34.58,34.73,34.56,34.7,525977.0,32.4521,32.5929,32.4334,32.5648,525977.0
2020-08-20 15:50:00,34.69,34.71,34.54,34.56,716317.0,32.5554,32.5741,32.4146,32.4334,716317.0
2020-08-21 09:30:00,34.55,34.65,34.41,34.61,370880.0,32.424,32.5178,32.2926,32.4803,370880.0
2020-08-21 09:40:00,34.61,34.89,34.47,34.87,352814.0,32.4803,32.7431,32.3489,32.7243,352814.0
2020-08-21 09:50:00,34.87,34.87,34.69,34.72,304429.0,32.7243,32.7243,32.5554,32.5835,304429.0
2020-08-21 10:00:00,34.72,34.73,34.58,34.63,157819.0,32.5835,32.5929,32.4521,32.4991,157819.0
2020-08-21 10:10:00,34.64,34.65,34.49,34.52,119230.0,32.5085,32.5178,32.3677,32.3958,119230.0
2020-08-21 10:20:00,34.51,34.51,34.36,34.47,139711.0,32.3865,32.3865,32.2457,32.3489,139711.0
2020-08-21 10:30:00,34.47,34.51,34.42,34.48,70597.0,32.3489,32.3865,32.302,32.3583,70597.0
2020-08-21 10:40:00,34.48,34.53,34.37,34.4,71440.0,32.3583,32.4052,32.2551,32.2832,71440.0
2020-08-21 10:50:00,34.41,34.48,34.39,34.44,67340.0,32.2926,32.3583,32.2738,32.3208,67340.0
2020-08-21 11:00:00,34.43,34.54,34.4,34.54,49695.0,32.3114,32.4146,32.2832,32.4146,49695.0
2020-08-21 11:10:00,34.53,34.54,34.41,34.43,86974.0,32.4052,32.4146,32.2926,32.3114,86974.0
2020-08-21 11:20:00,34.43,34.45,34.37,34.41,50427.0,32.3114,32.3301,32.2551,32.2926,50427.0
2020-08-21 11:30:00,34.4,34.45,34.37,34.41,63721.0,32.2832,32.3301,32.2551,32.2926,63721.0
2020-08-21 11:40:00,34.4,34.41,34.32,34.32,65689.0,32.2832,32.2926,32.2081,32.2081,65689.0
2020-08-21 11:50:00,34.31,34.39,34.31,34.36,47474.0,32.1988,32.2738,32.1988,32.2457,47474.0
2020-08-21 12:00:00,34.35,34.45,34.33,34.4,68645.0,32.2363,32.3301,32.2175,32.2832,68645.0
2020-08-21 12:10:00,34.4,34.43,34.36,34.38,43300.0,32.2832,32.3114,32.2457,32.2645,43300.0
2020-08-21 12:20:00,34.37,34.37,34.27,34.29,77259.0,32.2551,32.2551,32.1612,32.18,77259.0
2020-08-21 12:30:00,34.29,34.37,34.28,34.33,72737.0,32.18,32.2551,32.1706,32.2175,72737.0
2020-08-21 12:40:00,34.33,34.35,34.29,34.3,84514.0,32.2175,32.2363,32.18,32.1894,84514.0
2020-08-21 12:50:00,34.29,34.31,34.23,34.27,81541.0,32.18,32.1988,32.1237,32.1612,81541.0
2020-08-21 13:00:00,34.28,34.32,34.27,34.29,57091.0,32.1706,32.2081,32.1612,32.18,57091.0
2020-08-21 13:10:00,34.28,34.34,34.25,34.3,41466.0,32.1706,32.2269,32.1425,32.1894,41466.0
2020-08-21 13:20:00,34.3,34.41,34.28,34.39,144534.0,32.1894,32.2926,32.1706,32.2738,144534.0
2020-08-21 13:30:00,34.39,34.42,34.37,34.41,45299.0,32.2738,32.302,32.2551,32.2926,45299.0
2020-08-21 13:40:00,34.42,34.5,34.38,34.49,59371.0,32.302,32.3771,32.2645,32.3677,59371.0
2020-08-21 13:50:00,34.49,34.49,34.41,34.44,97774.0,32.3677,32.3677,32.2926,32.3208,97774.0
2020-08-21 14:00:00,34.44,34.46,34.39,34.44,81952.0,32.3208,32.3395,32.2738,32.3208,81952.0
2020-08-21 14:10:00,34.44,34.46,34.4,34.42,127133.0,32.3208,32.3395,32.2832,32.302,127133.0
2020-08-21 14:20:00,34.43,34.45,34.41,34.42,36612.0,32.3114,32.3301,32.2926,32.302,36612.0
2020-08-21 14:30:00,34.42,34.53,34.42,34.52,54320.0,32.302,32.4052,32.302,32.3958,54320.0
2020-08-21 14:40:00,34.51,34.51,34.43,34.46,74398.0,32.3865,32.3865,32.3114,32.3395,74398.0
2020-08-21 14:50:00,34.45,34.52,34.43,34.46,75694.0,32.3301,32.3958,32.3114,32.3395,75694.0
2020-08-21 15:00:00,34.45,34.54,34.45,34.5,119288.0,32.3301,32.4146,32.3301,32.3771,119288.0
2020-08-21 15:10:00,34.51,34.51,34.45,34.48,127418.0,32.3865,32.3865,32.3301,32.3583,127418.0
2020-08-21 15:20:00,34.48,34.49,34.4,34.45,94242.0,32.3583,32.3677,32.2832,32.3301,94242.0
2020-08-21 15:30:00,34.45,34.47,34.41,34.41,204845.0,32.3301,32.3489,32.2926,32.2926,204845.0
2020-08-21 15:40:00,34.41,34.48,34.4,34.47,264168.0,32.2926,32.3583,32.2832,32.3489,264168.0
2020-08-21 15:50:00,34.46,34.52,34.44,34.45,441038.0,32.3395,32.3958,32.3208,32.3301,441038.0
2020-08-24 09:30:00,34.5,34.71,34.46,34.61,227447.0,32.3771,32.5741,32.3395,32.4803,227447.0
2020-08-24 09:40:00,34.6,34.75,34.58,34.69,78455.0,32.4709,32.6117,32.4521,32.5554,78455.0
2020-08-24 09:50:00,34.69,34.92,34.63,34.8,226523.0,32.5554,32.7712,32.4991,32.6586,226523.0
2020-08-24 10:00:00,34.8,35.02,34.77,34.99,92370.0,32.6586,32.8651,32.6305,32.8369,92370.0
2020-08-24 10:10:00,35.0,35.09,34.9,35.08,74793.0,32.8463,32.9308,32.7525,32.9214,74793.0
2020-08-24 10:20:00,35.08,35.22,35.05,35.2,440144.0,32.9214,33.0528,32.8932,33.034,440144.0
2020-08-24 10:30:00,35.2,35.41,35.16,35.3,551782.0,33.034,33.2311,32.9965,33.1278,551782.0
2020-08-24 10:40:00,35.31,35.36,35.18,35.25,98160.0,33.1372,33.1841,33.0152,33.0809,98160.0
2020-08-24 10:50:00,35.25,35.36,35.21,35.32,143345.0,33.0809,33.1841,33.0434,33.1466,143345.0
2020-08-24 11:00:00,35.32,35.33,35.2,35.23,239185.0,33.1466,33.156,33.034,33.0621,239185.0
2020-08-24 11:10:00,35.23,35.29,35.22,35.23,134047.0,33.0621,33.1185,33.0528,33.0621,134047.0
2020-08-24 11:20:00,35.23,35.33,35.23,35.3,181839.0,33.0621,33.156,33.0621,33.1278,181839.0
2020-08-24 11:30:00,35.3,35.42,35.28,35.39,118053.0,33.1278,33.2405,33.1091,33.2123,118053.0
2020-08-24 11:40:00,35.38,35.41,35.26,35.3,112447.0,33.2029,33.2311,33.0903,33.1278,112447.0
2020-08-24 11:50:00,35.3,35.34,35.25,35.27,75311.0,33.1278,33.1654,33.0809,33.0997,75311.0
2020-08-24 12:00:00,35.27,35.29,35.22,35.23,117144.0,33.0997,33.1185,33.0528,33.0621,117144.0
2020-08-24 12:10:00,35.23,35.27,35.21,35.25,104253.0,33.0621,33.0997,33.0434,33.0809,104253.0
2020-08-24 12:20:00,35.24,35.38,35.22,35.33,139136.0,33.0715,33.2029,33.0528,33.156,139136.0
2020-08-24 12:30:00,35.31,35.42,35.3,35.38,99009.0,33.1372,33.2405,33.1278,33.2029,99009.0
2020-08-24 12:40:00,35.38,35.48,35.37,35.44,145995.0,33.2029,33.2968,33.1935,33.2592,145995.0
2020-08-24 12:50:00,35.44,35.5,35.42,35.48,97434.0,33.2592,33.3155,33.2405,33.2968,97434.0
2020-08-24 13:00:00,35.48,35.5,35.4,35.41,78222.0,33.2968,33.3155,33.2217,33.2311,78222.0
2020-08-24 13:10:00,35.41,35.41,35.28,35.3,251374.0,33.2311,33.2311,33.1091,33.1278,251374.0
2020-08-24 13:20:00,35.29,35.45,35.27,35.41,179714.0,33.1185,33.2686,33.0997,33.2311,179714.0
2020-08-24 13:30:00,35.41,35.45,35.27,35.3,713565.0,33.2311,33.2686,33.0997,33.1278,713565.0
2020-08-24 13:40:00,35.3,35.31,35.16,35.17,172585.0,33.1278,33.1372,32.9965,33.0058,172585.0
2020-08-24 13:50:00,35.16,35.18,35.11,35.14,67543.0,32.9965,33.0152,32.9495,32.9777,67543.0
2020-08-24 14:00:00,35.14,35.16,35.08,35.08,66851.0,32.9777,32.9965,32.9214,32.9214,66851.0
2020-08-24 14:10:00,35.08,35.21,35.06,35.19,91725.0,32.9214,33.0434,32.9026,33.0246,91725.0
2020-08-24 14:20:00,35.2,35.24,35.13,35.16,355138.0,33.034,33.0715,32.9683,32.9965,355138.0
2020-08-24 14:30:00,35.15,35.18,35.08,35.15,112491.0,32.9871,33.0152,32.9214,32.9871,112491.0
2020-08-24 14:40:00,35.15,35.21,35.09,35.11,120626.0,32.9871,33.0434,32.9308,32.9495,120626.0
2020-08-24 14:50:00,35.11,35.16,35.05,35.11,99103.0,32.9495,32.9965,32.8932,32.9495,99103.0
2020-08-24 15:00:00,35.11,35.16,35.06,35.15,214523.0,32.9495,32.9965,32.9026,32.9871,214523.0
2020-08-24 15:10:00,35.15,35.18,35.03,35.1,294364.0,32.9871,33.0152,32.8745,32.9401,294364.0
2020-08-24 15:20:00,35.1,35.14,35.08,35.11,300412.0,32.9401,32.9777,32.9214,32.9495,300412.0
2020-08-24 15:30:00,35.11,35.12,35.04,35.09,226958.0,32.9495,32.9589,32.8838,32.9308,226958.0
2020-08-24 15:40:00,35.09,35.14,35.07,35.09,586718.0,32.9308,32.9777,32.912,32.9308,586718.0
2020-08-24 15:50:00,35.09,35.13,35.05,35.13,1026719.0,32.9308,32.9683,32.8932,32.9683,1026719.0
2020-08-25 09:30:00,35.5,35.74,35.33,35.42,397528.0,33.3155,33.5408,33.156,33.2405,397528.0
2020-08-25 09:40:00,35.43,35.64,35.29,35.62,174606.0,33.2498,33.4469,33.1185,33.4282,174606.0
2020-08-25 09:50:00,35.61,35.8,35.43,35.8,189046.0,33.4188,33.5971,33.2498,33.5971,189046.0
2020-08-25 10:00:00,35.79,35.87,35.71,35.79,317622.0,33.5877,33.6628,33.5126,33.5877,317622.0
2020-08-25 10:10:00,35.78,35.79,35.56,35.56,103768.0,33.5783,33.5877,33.3718,33.3718,103768.0
2020-08-25 10:20:00,35.55,35.62,35.48,35.53,76615.0,33.3625,33.4282,33.2968,33.3437,76615.0
2020-08-25 10:30:00,35.54,35.54,35.33,35.39,55273.0,33.3531,33.3531,33.156,33.2123,55273.0
2020-08-25 10:40:00,35.39,35.4,35.3,35.34,71232.0,33.2123,33.2217,33.1278,33.1654,71232.0
2020-08-25 10:50:00,35.34,35.43,35.34,35.36,36626.0,33.1654,33.2498,33.1654,33.1841,36626.0
2020-08-25 11:00:00,35.36,35.42,35.33,35.36,91745.0,33.1841,33.2405,33.156,33.1841,91745.0
2020-08-25 11:10:00,35.36,35.36,35.24,35.27,80093.0,33.1841,33.1841,33.0715,33.0997,80093.0
2020-08-25 11:20:00,35.27,35.46,35.27,35.45,61536.0,33.0997,33.278,33.0997,33.2686,61536.0
2020-08-25 11:30:00,35.44,35.53,35.44,35.46,58998.0,33.2592,33.3437,33.2592,33.278,58998.0
2020-08-25 11:40:00,35.46,35.53,35.43,35.52,160070.0,33.278,33.3437,33.2498,33.3343,160070.0
2020-08-25 11:50:00,35.52,35.62,35.41,35.43,93527.0,33.3343,33.4282,33.2311,33.2498,93527.0
2020-08-25 12:00:00,35.43,35.5,35.39,35.45,75064.0,33.2498,33.3155,33.2123,33.2686,75064.0
2020-08-25 12:10:00,35.45,35.6,35.43,35.59,110237.0,33.2686,33.4094,33.2498,33.4,110237.0
2020-08-25 12:20:00,35.59,35.65,35.55,35.58,69407.0,33.4,33.4563,33.3625,33.3906,69407.0
2020-08-25 12:30:00,35.58,35.6,35.52,35.59,34000.0,33.3906,33.4094,33.3343,33.4,34000.0
2020-08-25 12:40:00,35.58,35.62,35.53,35.61,52111.0,33.3906,33.4282,33.3437,33.4188,52111.0
2020-08-25 12:50:00,35.61,35.73,35.6,35.71,123314.0,33.4188,33.5314,33.4094,33.5126,123314.0
2020-08-25 13:00:00,35.71,35.76,35.62,35.65,56894.0,33.5126,33.5595,33.4282,33.4563,56894.0
2020-08-25 13:10:00,35.65,35.68,35.61,35.67,39503.0,33.4563,33.4845,33.4188,33.4751,39503.0
2020-08-25 13:20:00,35.66,35.71,35.66,35.7,40073.0,33.4657,33.5126,33.4657,33.5032,40073.0
2020-08-25 13:30:00,35.7,35.8,35.69,35.79,88503.0,33.5032,33.5971,33.4938,33.5877,88503.0
2020-08-25 13:40:00,35.79,35.8,35.69,35.75,71999.0,33.5877,33.5971,33.4938,33.5502,71999.0
2020-08-25 13:50:00,35.75,35.77,35.71,35.71,26063.0,33.5502,33.5689,33.5126,33.5126,26063.0
2020-08-25 14:00:00,35.72,35.76,35.7,35.72,77966.0,33.522,33.5595,33.5032,33.522,77966.0
2020-08-25 14:10:00,35.71,35.77,35.61,35.77,111213.0,33.5126,33.5689,33.4188,33.5689,111213.0
2020-08-25 14:20:00,35.76,35.78,35.73,35.75,40812.0,33.5595,33.5783,33.5314,33.5502,40812.0
2020-08-25 14:30:00,35.74,35.74,35.65,35.66,56225.0,33.5408,33.5408,33.4563,33.4657,56225.0
2020-08-25 14:40:00,35.67,35.71,35.65,35.7,62968.0,33.4751,33.5126,33.4563,33.5032,62968.0
2020-08-25 14:50:00,35.7,35.71,35.67,35.69,74709.0,33.5032,33.5126,33.4751,33.4938,74709.0
2020-08-25 15:00:00,35.69,35.71,35.58,35.6,83380.0,33.4938,33.5126,33.3906,33.4094,83380.0
2020-08-25 15:10:00,35.61,35.63,35.57,35.61,55213.0,33.4188,33.4375,33.3812,33.4188,55213.0
2020-08-25 15:20:00,35.61,35.61,35.57,35.57,59887.0,33.4188,33.4188,33.3812,33.3812,59887.0
2020-08-25 15:30:00,35.57,35.61,35.56,35.56,99853.0,33.3812,33.4188,33.3718,33.3718,99853.0
2020-08-25 15:40:00,35.57,35.57,35.5,35.56,139911.0,33.3812,33.3812,33.3155,33.3718,139911.0
2020-08-25 15:50:00,35.55,35.56,35.49,35.55,421714.0,33.3625,33.3718,33.3061,33.3625,421714.0
2020-08-26 09:30:00,35.58,35.58,35.12,35.3,258794.0,33.3906,33.3906,32.9589,33.1278,258794.0
2020-08-26 09:40:00,35.3,35.38,35.24,35.3,156608.0,33.1278,33.2029,33.0715,33.1278,156608.0
2020-08-26 09:50:00,35.3,35.57,35.28,35.56,116892.0,33.1278,33.3812,33.1091,33.3718,116892.0
2020-08-26 10:00:00,35.55,35.72,35.46,35.69,141780.0,33.3625,33.522,33.278,33.4938,141780.0
2020-08-26 10:10:00,35.69,35.71,35.48,35.5,83848.0,33.4938,33.5126,33.2968,33.3155,83848.0
2020-08-26 10:20:00,35.5,35.54,35.35,35.39,85797.0,33.3155,33.3531,33.1748,33.2123,85797.0
2020-08-26 10:30:00,35.4,35.53,35.37,35.39,94129.0,33.2217,33.3437,33.1935,33.2123,94129.0
2020-08-26 10:40:00,35.39,35.62,35.38,35.59,140576.0,33.2123,33.4282,33.2029,33.4,140576.0
2020-08-26 10:50:00,35.58,35.66,35.53,35.63,111790.0,33.3906,33.4657,33.3437,33.4375,111790.0
2020-08-26 11:00:00,35.63,35.7,35.51,35.59,92338.0,33.4375,33.5032,33.3249,33.4,92338.0
2020-08-26 11:10:00,35.59,35.69,35.56,35.58,56589.0,33.4,33.4938,33.3718,33.3906,56589.0
2020-08-26 11:20:00,35.58,35.61,35.51,35.51,38411.0,33.3906,33.4188,33.3249,33.3249,38411.0
2020-08-26 11:30:00,35.51,35.51,35.44,35.46,48035.0,33.3249,33.3249,33.2592,33.278,48035.0
2020-08-26 11:40:00,35.45,35.49,35.44,35.48,37375.0,33.2686,33.3061,33.2592,33.2968,37375.0
2020-08-26 11:50:00,35.48,35.5,35.42,35.49,32312.0,33.2968,33.3155,33.2405,33.3061,32312.0
2020-08-26 12:00:00,35.49,35.52,35.44,35.51,36477.0,33.3061,33.3343,33.2592,33.3249,36477.0
2020-08-26 12:10:00,35.52,35.56,35.49,35.55,24576.0,33.3343,33.3718,33.3061,33.3625,24576.0
2020-08-26 12:20:00,35.56,35.61,35.56,35.58,45075.0,33.3718,33.4188,33.3718,33.3906,45075.0
2020-08-26 12:30:00,35.57,35.59,35.48,35.54,52193.0,33.3812,33.4,33.2968,33.3531,52193.0
2020-08-26 12:40:00,35.53,35.59,35.52,35.57,49966.0,33.3437,33.4,33.3343,33.3812,49966.0
2020-08-26 12:50:00,35.57,35.58,35.52,35.55,31673.0,33.3812,33.3906,33.3343,33.3625,31673.0
2020-08-26 13:00:00,35.55,35.59,35.46,35.52,67233.0,33.3625,33.4,33.278,33.3343,67233.0
2020-08-26 13:10:00,35.53,35.56,35.46,35.47,41882.0,33.3437,33.3718,33.278,33.2874,41882.0
2020-08-26 13:20:00,35.47,35.48,35.42,35.45,61644.0,33.2874,33.2968,33.2405,33.2686,61644.0
2020-08-26 13:30:00,35.44,35.51,35.43,35.51,53313.0,33.2592,33.3249,33.2498,33.3249,53313.0
2020-08-26 13:40:00,35.5,35.5,35.46,35.48,36089.0,33.3155,33.3155,33.278,33.2968,36089.0
2020-08-26 13:50:00,35.48,35.5,35.47,35.48,33477.0,33.2968,33.3155,33.2874,33.2968,33477.0
2020-08-26 14:00:00,35.47,35.51,35.45,35.51,42023.0,33.2874,33.3249,33.2686,33.3249,42023.0
2020-08-26 14:10:00,35.51,35.57,35.48,35.57,41448.0,33.3249,33.3812,33.2968,33.3812,41448.0
2020-08-26 14:20:00,35.57,35.63,35.56,35.62,37832.0,33.3812,33.4375,33.3718,33.4282,37832.0
2020-08-26 14:30:00,35.63,35.66,35.61,35.65,44814.0,33.4375,33.4657,33.4188,33.4563,44814.0
2020-08-26 14:40:00,35.65,35.67,35.58,35.58,30164.0,33.4563,33.4751,33.3906,33.3906,30164.0
2020-08-26 14:50:00,35.59,35.64,35.57,35.57,54556.0,33.4,33.4469,33.3812,33.3812,54556.0
2020-08-26 15:00:00,35.57,35.58,35.52,35.56,61386.0,33.3812,33.3906,33.3343,33.3718,61386.0
2020-08-26 15:10:00,35.56,35.59,35.53,35.54,69207.0,33.3718,33.4,33.3437,33.3531,69207.0
2020-08-26 15:20:00,35.54,35.59,35.52,35.58,71314.0,33.3531,33.4,33.3343,33.3906,71314.0
2020-08-26 15:30:00,35.58,35.58,35.46,35.5,117200.0,33.3906,33.3906,33.278,33.3155,117200.0
2020-08-26 15:40:00,35.5,35.53,35.47,35.52,180538.0,33.3155,33.3437,33.2874,33.3343,180538.0
2020-08-26 15:50:00,35.52,35.54,35.4,35.42,387433.0,33.3343,33.3531,33.2217,33.2405,387433.0
2020-08-27 09:30:00,35.49,35.49,35.13,35.37,296401.0,33.3061,33.3061,32.9683,33.1935,296401.0
2020-08-27 09:40:00,35.37,35.57,35.36,35.55,176499.0,33.1935,33.3812,33.1841,33.3625,176499.0
2020-08-27 09:50:00,35.55,35.83,35.5,35.82,194415.0,33.3625,33.6252,33.3155,33.6158,194415.0
2020-08-27 10:00:00,35.82,36.13,35.81,35.91,324724.0,33.6158,33.9068,33.6065,33.7003,324724.0
2020-08-27 10:10:00,35.91,35.98,35.85,35.97,104679.0,33.7003,33.766,33.644,33.7566,104679.0
2020-08-27 10:20:00,35.97,36.01,35.87,35.91,114540.0,33.7566,33.7942,33.6628,33.7003,114540.0
2020-08-27 10:30:00,35.91,36.05,35.83,35.87,93784.0,33.7003,33.8317,33.6252,33.6628,93784.0
2020-08-27 10:40:00,35.86,35.96,35.82,35.91,54311.0,33.6534,33.7472,33.6158,33.7003,54311.0
2020-08-27 10:50:00,35.93,36.14,35.92,36.06,105139.0,33.7191,33.9162,33.7097,33.8411,105139.0
2020-08-27 11:00:00,36.05,36.07,35.91,35.95,76724.0,33.8317,33.8505,33.7003,33.7378,76724.0
2020-08-27 11:10:00,35.94,35.97,35.87,35.94,50980.0,33.7285,33.7566,33.6628,33.7285,50980.0
2020-08-27 11:20:00,35.93,36.01,35.92,35.98,94301.0,33.7191,33.7942,33.7097,33.766,94301.0
2020-08-27 11:30:00,35.99,36.01,35.92,35.97,50211.0,33.7754,33.7942,33.7097,33.7566,50211.0
2020-08-27 11:40:00,35.97,36.01,35.97,35.97,85229.0,33.7566,33.7942,33.7566,33.7566,85229.0
2020-08-27 11:50:00,35.96,36.06,35.92,36.05,76683.0,33.7472,33.8411,33.7097,33.8317,76683.0
2020-08-27 12:00:00,36.05,36.09,36.0,36.04,121630.0,33.8317,33.8692,33.7848,33.8223,121630.0
2020-08-27 12:10:00,36.03,36.03,35.93,35.98,70474.0,33.8129,33.8129,33.7191,33.766,70474.0
2020-08-27 12:20:00,35.97,36.01,35.95,35.97,42911.0,33.7566,33.7942,33.7378,33.7566,42911.0
2020-08-27 12:30:00,35.98,36.04,35.97,36.02,105832.0,33.766,33.8223,33.7566,33.8035,105832.0
2020-08-27 12:40:00,36.03,36.07,36.0,36.06,73583.0,33.8129,33.8505,33.7848,33.8411,73583.0
2020-08-27 12:50:00,36.06,36.15,36.04,36.07,162111.0,33.8411,33.9255,33.8223,33.8505,162111.0
2020-08-27 13:00:00,36.06,36.07,35.95,36.04,85500.0,33.8411,33.8505,33.7378,33.8223,85500.0
2020-08-27 13:10:00,36.04,36.22,36.02,36.22,131266.0,33.8223,33.9912,33.8035,33.9912,131266.0
2020-08-27 13:20:00,36.22,36.23,36.14,36.18,88081.0,33.9912,34.0006,33.9162,33.9537,88081.0
2020-08-27 13:30:00,36.19,36.24,36.18,36.23,103961.0,33.9631,34.01,33.9537,34.0006,103961.0
2020-08-27 13:40:00,36.23,36.27,36.19,36.27,146996.0,34.0006,34.0382,33.9631,34.0382,146996.0
2020-08-27 13:50:00,36.26,36.29,36.21,36.27,107533.0,34.0288,34.0569,33.9818,34.0382,107533.0
2020-08-27 14:00:00,36.26,36.37,36.25,36.27,63260.0,34.0288,34.132,34.0194,34.0382,63260.0
2020-08-27 14:10:00,36.26,36.32,36.25,36.25,56410.0,34.0288,34.0851,34.0194,34.0194,56410.0
2020-08-27 14:20:00,36.26,36.32,36.23,36.3,134215.0,34.0288,34.0851,34.0006,34.0663,134215.0
2020-08-27 14:30:00,36.3,36.31,36.2,36.22,75385.0,34.0663,34.0757,33.9725,33.9912,75385.0
2020-08-27 14:40:00,36.22,36.25,36.16,36.2,61591.0,33.9912,34.0194,33.9349,33.9725,61591.0
2020-08-27 14:50:00,36.21,36.28,36.21,36.22,63571.0,33.9818,34.0475,33.9818,33.9912,63571.0
2020-08-27 15:00:00,36.23,36.33,36.22,36.32,87965.0,34.0006,34.0945,33.9912,34.0851,87965.0
2020-08-27 15:10:00,36.32,36.34,36.26,36.3,168353.0,34.0851,34.1038,34.0288,34.0663,168353.0
2020-08-27 15:20:00,36.31,36.32,36.23,36.24,97577.0,34.0757,34.0851,34.0006,34.01,97577.0
2020-08-27 15:30:00,36.24,36.26,36.12,36.16,144398.0,34.01,34.0288,33.8974,33.9349,144398.0
2020-08-27 15:40:00,36.15,36.18,36.1,36.11,160949.0,33.9255,33.9537,33.8786,33.888,160949.0
2020-08-27 15:50:00,36.12,36.13,36.04,36.09,602916.0,33.8974,33.9068,33.8223,33.8692,602916.0
2020-08-28 09:30:00,36.13,36.23,36.05,36.2,271441.0,33.9068,34.0006,33.8317,33.9725,271441.0
2020-08-28 09:40:00,36.2,36.35,36.12,36.32,152592.0,33.9725,34.1132,33.8974,34.0851,152592.0
2020-08-28 09:50:00,36.32,36.47,36.17,36.18,172193.0,34.0851,34.2258,33.9443,33.9537,172193.0
2020-08-28 10:00:00,36.19,36.24,36.17,36.21,121911.0,33.9631,34.01,33.9443,33.9818,121911.0
2020-08-28 10:10:00,36.2,36.23,36.04,36.11,104155.0,33.9725,34.0006,33.8223,33.888,104155.0
2020-08-28 10:20:00,36.1,36.12,35.94,35.96,87102.0,33.8786,33.8974,33.7285,33.7472,87102.0
2020-08-28 10:30:00,35.96,36.04,35.86,35.88,105169.0,33.7472,33.8223,33.6534,33.6722,105169.0
2020-08-28 10:40:00,35.87,35.99,35.85,35.98,58798.0,33.6628,33.7754,33.644,33.766,58798.0
2020-08-28 10:50:00,35.98,35.98,35.88,35.93,66600.0,33.766,33.766,33.6722,33.7191,66600.0
2020-08-28 11:00:00,35.93,36.02,35.91,35.96,94972.0,33.7191,33.8035,33.7003,33.7472,94972.0
2020-08-28 11:10:00,35.97,35.99,35.94,35.97,60249.0,33.7566,33.7754,33.7285,33.7566,60249.0
2020-08-28 11:20:00,35.97,36.06,35.95,36.0,62830.0,33.7566,33.8411,33.7378,33.7848,62830.0
2020-08-28 11:30:00,36.0,36.15,35.99,36.15,68741.0,33.7848,33.9255,33.7754,33.9255,68741.0
2020-08-28 11:40:00,36.15,36.26,36.14,36.26,49555.0,33.9255,34.0288,33.9162,34.0288,49555.0
2020-08-28 11:50:00,36.26,36.31,36.19,36.25,149445.0,34.0288,34.0757,33.9631,34.0194,149445.0
2020-08-28 12:00:00,36.24,36.27,36.18,36.25,36947.0,34.01,34.0382,33.9537,34.0194,36947.0
2020-08-28 12:10:00,36.25,36.25,36.2,36.23,42076.0,34.0194,34.0194,33.9725,34.0006,42076.0
2020-08-28 12:20:00,36.23,36.24,36.12,36.19,52515.0,34.0006,34.01,33.8974,33.9631,52515.0
2020-08-28 12:30:00,36.19,36.24,36.18,36.23,35137.0,33.9631,34.01,33.9537,34.0006,35137.0
2020-08-28 12:40:00,36.23,36.3,36.21,36.27,47951.0,34.0006,34.0663,33.9818,34.0382,47951.0
2020-08-28 12:50:00,36.27,36.31,36.25,36.28,67333.0,34.0382,34.0757,34.0194,34.0475,67333.0
2020-08-28 13:00:00,36.27,36.36,36.27,36.29,110470.0,34.0382,34.1226,34.0382,34.0569,110470.0
2020-08-28 13:10:00,36.29,36.32,36.25,36.3,75109.0,34.0569,34.0851,34.0194,34.0663,75109.0
2020-08-28 13:20:00,36.3,36.31,36.25,36.27,130571.0,34.0663,34.0757,34.0194,34.0382,130571.0
2020-08-28 13:30:00,36.27,36.33,36.27,36.3,217267.0,34.0382,34.0945,34.0382,34.0663,217267.0
2020-08-28 13:40:00,36.3,36.31,36.18,36.19,61277.0,34.0663,34.0757,33.9537,33.9631,61277.0
2020-08-28 13:50:00,36.19,36.25,36.18,36.23,43343.0,33.9631,34.0194,33.9537,34.0006,43343.0
2020-08-28 14:00:00,36.22,36.3,36.21,36.29,39373.0,33.9912,34.0663,33.9818,34.0569,39373.0
2020-08-28 14:10:00,36.29,36.35,36.27,36.33,87737.0,34.0569,34.1132,34.0382,34.0945,87737.0
2020-08-28 14:20:00,36.33,36.36,36.31,36.35,67420.0,34.0945,34.1226,34.0757,34.1132,67420.0
2020-08-28 14:30:00,36.35,36.36,36.33,36.35,63832.0,34.1132,34.1226,34.0945,34.1132,63832.0
2020-08-28 14:40:00,36.35,36.35,36.22,36.23,53037.0,34.1132,34.1132,33.9912,34.0006,53037.0
2020-08-28 14:50:00,36.23,36.27,36.2,36.25,45545.0,34.0006,34.0382,33.9725,34.0194,45545.0
2020-08-28 15:00:00,36.26,36.32,36.22,36.32,54622.0,34.0288,34.0851,33.9912,34.0851,54622.0
2020-08-28 15:10:00,36.32,36.38,36.29,36.33,78200.0,34.0851,34.1414,34.0569,34.0945,78200.0
2020-08-28 15:20:00,36.33,36.38,36.33,36.33,76212.0,34.0945,34.1414,34.0945,34.0945,76212.0
2020-08-28 15:30:00,36.33,36.37,36.22,36.27,109176.0,34.0945,34.132,33.9912,34.0382,109176.0
2020-08-28 15:40:00,36.27,36.27,36.22,36.25,124458.0,34.0382,34.0382,33.9912,34.0194,124458.0
2020-08-28 15:50:00,36.24,36.28,36.19,36.26,626345.0,34.01,34.0475,33.9631,34.0288,626345.0
2020-08-31 09:30:00,36.13,36.2,35.67,35.83,215607.0,33.9068,33.9725,33.4751,33.6252,215607.0
2020-08-31 09:40:00,35.85,35.89,35.72,35.74,110774.0,33.644,33.6815,33.522,33.5408,110774.0
2020-08-31 09:50:00,35.74,35.74,35.49,35.57,137964.0,33.5408,33.5408,33.3061,33.3812,137964.0
2020-08-31 10:00:00,35.57,35.62,35.46,35.59,304853.0,33.3812,33.4282,33.278,33.4,304853.0
2020-08-31 10:10:00,35.59,35.63,35.52,35.59,265568.0,33.4,33.4375,33.3343,33.4,265568.0
2020-08-31 10:20:00,35.59,35.66,35.53,35.64,114645.0,33.4,33.4657,33.3437,33.4469,114645.0
2020-08-31 10:30:00,35.64,35.72,35.62,35.72,110208.0,33.4469,33.522,33.4282,33.522,110208.0
2020-08-31 10:40:00,35.71,35.77,35.67,35.73,75552.0,33.5126,33.5689,33.4751,33.5314,75552.0
2020-08-31 10:50:00,35.72,35.73,35.65,35.73,57863.0,33.522,33.5314,33.4563,33.5314,57863.0
2020-08-31 11:00:00,35.72,35.8,35.68,35.75,345067.0,33.522,33.5971,33.4845,33.5502,345067.0
2020-08-31 11:10:00,35.76,35.88,35.74,35.8,124485.0,33.5595,33.6722,33.5408,33.5971,124485.0
2020-08-31 11:20:00,35.8,35.8,35.68,35.72,143644.0,33.5971,33.5971,33.4845,33.522,143644.0
2020-08-31 11:30:00,35.72,35.82,35.71,35.8,100068.0,33.522,33.6158,33.5126,33.5971,100068.0
2020-08-31 11:40:00,35.81,35.9,35.8,35.9,49632.0,33.6065,33.6909,33.5971,33.6909,49632.0
2020-08-31 11:50:00,35.9,35.95,35.89,35.93,71576.0,33.6909,33.7378,33.6815,33.7191,71576.0
2020-08-31 12:00:00,35.94,35.99,35.89,35.94,48386.0,33.7285,33.7754,33.6815,33.7285,48386.0
2020-08-31 12:10:00,35.94,35.94,35.88,35.9,31306.0,33.7285,33.7285,33.6722,33.6909,31306.0
2020-08-31 12:20:00,35.9,35.92,35.81,35.84,33281.0,33.6909,33.7097,33.6065,33.6346,33281.0
2020-08-31 12:30:00,35.84,35.84,35.76,35.8,31457.0,33.6346,33.6346,33.5595,33.5971,31457.0
2020-08-31 12:40:00,35.8,35.82,35.73,35.73,47865.0,33.5971,33.6158,33.5314,33.5314,47865.0
2020-08-31 12:50:00,35.73,35.81,35.73,35.8,74584.0,33.5314,33.6065,33.5314,33.5971,74584.0
2020-08-31 13:00:00,35.8,35.8,35.75,35.78,167058.0,33.5971,33.5971,33.5502,33.5783,167058.0
2020-08-31 13:10:00,35.78,35.81,35.71,35.72,218186.0,33.5783,33.6065,33.5126,33.522,218186.0
2020-08-31 13:20:00,35.72,35.81,35.69,35.77,156043.0,33.522,33.6065,33.4938,33.5689,156043.0
2020-08-31 13:30:00,35.77,35.84,35.75,35.8,190853.0,33.5689,33.6346,33.5502,33.5971,190853.0
2020-08-31 13:40:00,35.8,35.81,35.74,35.79,88736.0,33.5971,33.6065,33.5408,33.5877,88736.0
2020-08-31 13:50:00,35.79,35.81,35.74,35.79,64443.0,33.5877,33.6065,33.5408,33.5877,64443.0
2020-08-31 14:00:00,35.79,35.81,35.75,35.77,129919.0,33.5877,33.6065,33.5502,33.5689,129919.0
2020-08-31 14:10:00,35.77,35.8,35.75,35.77,187545.0,33.5689,33.5971,33.5502,33.5689,187545.0
2020-08-31 14:20:00,35.77,35.77,35.71,35.74,77926.0,33.5689,33.5689,33.5126,33.5408,77926.0
2020-08-31 14:30:00,35.74,35.79,35.74,35.76,261058.0,33.5408,33.5877,33.5408,33.5595,261058.0
2020-08-31 14:40:00,35.76,35.84,35.74,35.76,133898.0,33.5595,33.6346,33.5408,33.5595,133898.0
2020-08-31 14:50:00,35.76,35.79,35.73,35.75,114930.0,33.5595,33.5877,33.5314,33.5502,114930.0
2020-08-31 15:00:00,35.75,35.78,35.7,35.76,103719.0,33.5502,33.5783,33.5032,33.5595,103719.0
2020-08-31 15:10:00,35.76,35.78,35.63,35.64,956100.0,33.5595,33.5783,33.4375,33.4469,956100.0
2020-08-31 15:20:00,35.63,35.64,35.47,35.48,212891.0,33.4375,33.4469,33.2874,33.2968,212891.0
2020-08-31 15:30:00,35.48,35.66,35.45,35.59,217118.0,33.2968,33.4657,33.2686,33.4,217118.0
2020-08-31 15:40:00,35.59,35.63,35.54,35.62,251897.0,33.4,33.4375,33.3531,33.4282,251897.0
2020-08-31 15:50:00,35.62,35.65,35.51,35.51,587148.0,33.4282,33.4563,33.3249,33.3249,587148.0
2020-09-01 09:30:00,35.16,35.32,34.96,35.31,391908.0,32.9965,33.1466,32.8088,33.1372,391908.0
2020-09-01 09:40:00,35.32,35.52,35.23,35.47,198755.0,33.1466,33.3343,33.0621,33.2874,198755.0
2020-09-01 09:50:00,35.48,35.64,35.37,35.62,175489.0,33.2968,33.4469,33.1935,33.4282,175489.0
2020-09-01 10:00:00,35.63,35.9,35.63,35.89,215074.0,33.4375,33.6909,33.4375,33.6815,215074.0
2020-09-01 10:10:00,35.89,35.93,35.76,35.78,114009.0,33.6815,33.7191,33.5595,33.5783,114009.0
2020-09-01 10:20:00,35.78,36.01,35.75,36.01,161111.0,33.5783,33.7942,33.5502,33.7942,161111.0
2020-09-01 10:30:00,36.01,36.19,35.99,36.18,188655.0,33.7942,33.9631,33.7754,33.9537,188655.0
2020-09-01 10:40:00,36.18,36.24,36.06,36.2,114083.0,33.9537,34.01,33.8411,33.9725,114083.0
2020-09-01 10:50:00,36.2,36.26,36.12,36.23,146367.0,33.9725,34.0288,33.8974,34.0006,146367.0
2020-09-01 11:00:00,36.23,36.25,36.08,36.14,145388.0,34.0006,34.0194,33.8598,33.9162,145388.0
2020-09-01 11:10:00,36.14,36.18,36.03,36.05,175423.0,33.9162,33.9537,33.8129,33.8317,175423.0
2020-09-01 11:20:00,36.05,36.05,35.81,35.84,113641.0,33.8317,33.8317,33.6065,33.6346,113641.0
2020-09-01 11:30:00,35.84,35.93,35.82,35.86,81937.0,33.6346,33.7191,33.6158,33.6534,81937.0
2020-09-01 11:40:00,35.87,35.88,35.76,35.79,65325.0,33.6628,33.6722,33.5595,33.5877,65325.0
2020-09-01 11:50:00,35.79,35.87,35.66,35.68,95340.0,33.5877,33.6628,33.4657,33.4845,95340.0
2020-09-01 12:00:00,35.68,35.74,35.67,35.68,80273.0,33.4845,33.5408,33.4751,33.4845,80273.0
2020-09-01 12:10:00,35.67,35.68,35.54,35.61,99836.0,33.4751,33.4845,33.3531,33.4188,99836.0
2020-09-01 12:20:00,35.62,35.66,35.56,35.57,62050.0,33.4282,33.4657,33.3718,33.3812,62050.0
2020-09-01 12:30:00,35.57,35.6,35.54,35.59,49938.0,33.3812,33.4094,33.3531,33.4,49938.0
2020-09-01 12:40:00,35.59,35.6,35.5,35.53,37729.0,33.4,33.4094,33.3155,33.3437,37729.0
2020-09-01 12:50:00,35.52,35.53,35.44,35.52,48821.0,33.3343,33.3437,33.2592,33.3343,48821.0
2020-09-01 13:00:00,35.51,35.56,35.45,35.48,56041.0,33.3249,33.3718,33.2686,33.2968,56041.0
2020-09-01 13:10:00,35.48,35.48,35.44,35.45,45697.0,33.2968,33.2968,33.2592,33.2686,45697.0
2020-09-01 13:20:00,35.45,35.45,35.37,35.41,73883.0,33.2686,33.2686,33.1935,33.2311,73883.0
2020-09-01 13:30:00,35.41,35.51,35.36,35.5,187948.0,33.2311,33.3249,33.1841,33.3155,187948.0
2020-09-01 13:40:00,35.5,35.6,35.46,35.57,53422.0,33.3155,33.4094,33.278,33.3812,53422.0
2020-09-01 13:50:00,35.56,35.57,35.46,35.48,83262.0,33.3718,33.3812,33.278,33.2968,83262.0
2020-09-01 14:00:00,35.49,35.56,35.49,35.54,55634.0,33.3061,33.3718,33.3061,33.3531,55634.0
2020-09-01 14:10:00,35.53,35.57,35.5,35.54,55156.0,33.3437,33.3812,33.3155,33.3531,55156.0
2020-09-01 14:20:00,35.54,35.6,35.54,35.56,53260.0,33.3531,33.4094,33.3531,33.3718,53260.0
2020-09-01 14:30:00,35.56,35.61,35.52,35.61,100326.0,33.3718,33.4188,33.3343,33.4188,100326.0
2020-09-01 14:40:00,35.61,35.62,35.57,35.58,80654.0,33.4188,33.4282,33.3812,33.3906,80654.0
2020-09-01 14:50:00,35.59,35.7,35.58,35.69,84504.0,33.4,33.5032,33.3906,33.4938,84504.0
2020-09-01 15:00:00,35.69,35.71,35.59,35.6,123669.0,33.4938,33.5126,33.4,33.4094,123669.0
2020-09-01 15:10:00,35.61,35.63,35.56,35.63,68642.0,33.4188,33.4375,33.3718,33.4375,68642.0
2020-09-01 15:20:00,35.63,35.67,35.61,35.65,68481.0,33.4375,33.4751,33.4188,33.4563,68481.0
2020-09-01 15:30:00,35.65,35.66,35.61,35.64,86165.0,33.4563,33.4657,33.4188,33.4469,86165.0
2020-09-01 15:40:00,35.64,35.7,35.63,35.65,101796.0,33.4469,33.5032,33.4375,33.4563,101796.0
2020-09-01 15:50:00,35.64,35.81,35.59,35.81,439724.0,33.4469,33.6065,33.4,33.6065,439724.0
2020-09-02 09:30:00,35.78,35.86,35.52,35.71,744699.0,33.5783,33.6534,33.3343,33.5126,744699.0
2020-09-02 09:40:00,35.7,35.8,35.49,35.49,210475.0,33.5032,33.5971,33.3061,33.3061,210475.0
2020-09-02 09:50:00,35.48,35.98,35.46,35.98,201078.0,33.2968,33.766,33.278,33.766,201078.0
2020-09-02 10:00:00,35.98,36.0,35.67,35.75,126068.0,33.766,33.7848,33.4751,33.5502,126068.0
2020-09-02 10:10:00,35.76,35.81,35.64,35.74,121399.0,33.5595,33.6065,33.4469,33.5408,121399.0
2020-09-02 10:20:00,35.73,35.81,35.68,35.8,101186.0,33.5314,33.6065,33.4845,33.5971,101186.0
2020-09-02 10:30:00,35.81,36.07,35.81,36.05,162359.0,33.6065,33.8505,33.6065,33.8317,162359.0
2020-09-02 10:40:00,36.05,36.11,35.79,35.81,146551.0,33.8317,33.888,33.5877,33.6065,146551.0
2020-09-02 10:50:00,35.8,35.92,35.77,35.87,117772.0,33.5971,33.7097,33.5689,33.6628,117772.0
2020-09-02 11:00:00,35.88,35.97,35.86,35.93,76769.0,33.6722,33.7566,33.6534,33.7191,76769.0
2020-09-02 11:10:00,35.92,35.95,35.8,35.81,114521.0,33.7097,33.7378,33.5971,33.6065,114521.0
2020-09-02 11:20:00,35.82,35.86,35.72,35.73,216818.0,33.6158,33.6534,33.522,33.5314,216818.0
2020-09-02 11:30:00,35.73,35.8,35.68,35.78,161504.0,33.5314,33.5971,33.4845,33.5783,161504.0
2020-09-02 11:40:00,35.77,35.78,35.7,35.77,52450.0,33.5689,33.5783,33.5032,33.5689,52450.0
2020-09-02 11:50:00,35.77,35.86,35.77,35.84,147704.0,33.5689,33.6534,33.5689,33.6346,147704.0
2020-09-02 12:00:00,35.84,35.85,35.79,35.82,195686.0,33.6346,33.644,33.5877,33.6158,195686.0
2020-09-02 12:10:00,35.82,35.93,35.81,35.92,61005.0,33.6158,33.7191,33.6065,33.7097,61005.0
2020-09-02 12:20:00,35.91,35.94,35.9,35.91,33418.0,33.7003,33.7285,33.6909,33.7003,33418.0
2020-09-02 12:30:00,35.91,35.94,35.86,35.91,89349.0,33.7003,33.7285,33.6534,33.7003,89349.0
2020-09-02 12:40:00,35.91,35.91,35.84,35.86,42333.0,33.7003,33.7003,33.6346,33.6534,42333.0
2020-09-02 12:50:00,35.86,35.87,35.82,35.85,55513.0,33.6534,33.6628,33.6158,33.644,55513.0
2020-09-02 13:00:00,35.85,35.87,35.81,35.84,40540.0,33.644,33.6628,33.6065,33.6346,40540.0
2020-09-02 13:10:00,35.85,35.92,35.84,35.89,61578.0,33.644,33.7097,33.6346,33.6815,61578.0
2020-09-02 13:20:00,35.89,36.02,35.89,35.95,69158.0,33.6815,33.8035,33.6815,33.7378,69158.0
2020-09-02 13:30:00,35.95,35.97,35.93,35.96,46795.0,33.7378,33.7566,33.7191,33.7472,46795.0
2020-09-02 13:40:00,35.96,35.97,35.88,35.96,98585.0,33.7472,33.7566,33.6722,33.7472,98585.0
2020-09-02 13:50:00,35.96,35.98,35.92,35.94,36687.0,33.7472,33.766,33.7097,33.7285,36687.0
2020-09-02 14:00:00,35.95,35.96,35.91,35.95,151007.0,33.7378,33.7472,33.7003,33.7378,151007.0
2020-09-02 14:10:00,35.95,35.96,35.89,35.96,187814.0,33.7378,33.7472,33.6815,33.7472,187814.0
2020-09-02 14:20:00,35.96,35.97,35.89,35.94,127878.0,33.7472,33.7566,33.6815,33.7285,127878.0
2020-09-02 14:30:00,35.94,35.96,35.92,35.93,69295.0,33.7285,33.7472,33.7097,33.7191,69295.0
2020-09-02 14:40:00,35.94,36.0,35.91,35.96,150364.0,33.7285,33.7848,33.7003,33.7472,150364.0
2020-09-02 14:50:00,35.95,36.06,35.95,36.05,96817.0,33.7378,33.8411,33.7378,33.8317,96817.0
2020-09-02 15:00:00,36.05,36.08,35.98,36.01,76667.0,33.8317,33.8598,33.766,33.7942,76667.0
2020-09-02 15:10:00,36.02,36.04,35.92,36.04,110635.0,33.8035,33.8223,33.7097,33.8223,110635.0
2020-09-02 15:20:00,36.04,36.12,36.0,36.1,74294.0,33.8223,33.8974,33.7848,33.8786,74294.0
2020-09-02 15:30:00,36.09,36.12,35.98,36.0,182002.0,33.8692,33.8974,33.766,33.7848,182002.0
2020-09-02 15:40:00,36.0,36.06,35.95,36.04,325954.0,33.7848,33.8411,33.7378,33.8223,325954.0
2020-09-02 15:50:00,36.05,36.1,35.94,35.95,576669.0,33.8317,33.8786,33.7285,33.7378,576669.0
2020-09-03 09:30:00,36.3,36.88,36.18,36.75,801241.0,34.0663,34.6106,33.9537,34.4886,801241.0
2020-09-03 09:40:00,36.75,36.8,36.62,36.77,274568.0,34.4886,34.5355,34.3666,34.5074,274568.0
2020-09-03 09:50:00,36.77,36.85,36.67,36.68,392674.0,34.5074,34.5825,34.4135,34.4229,392674.0
2020-09-03 10:00:00,36.68,36.7,36.23,36.32,442182.0,34.4229,34.4417,34.0006,34.0851,442182.0
2020-09-03 10:10:00,36.3,36.4,36.24,36.39,164247.0,34.0663,34.1602,34.01,34.1508,164247.0
2020-09-03 10:20:00,36.4,36.41,36.06,36.15,224451.0,34.1602,34.1695,33.8411,33.9255,224451.0
2020-09-03 10:30:00,36.16,36.29,36.06,36.15,180426.0,33.9349,34.0569,33.8411,33.9255,180426.0
2020-09-03 10:40:00,36.15,36.24,36.09,36.1,125519.0,33.9255,34.01,33.8692,33.8786,125519.0
2020-09-03 10:50:00,36.11,36.22,36.11,36.2,103983.0,33.888,33.9912,33.888,33.9725,103983.0
2020-09-03 11:00:00,36.2,36.22,35.72,35.8,227847.0,33.9725,33.9912,33.522,33.5971,227847.0
2020-09-03 11:10:00,35.81,35.89,35.47,35.47,212100.0,33.6065,33.6815,33.2874,33.2874,212100.0
2020-09-03 11:20:00,35.47,35.8,35.47,35.79,393522.0,33.2874,33.5971,33.2874,33.5877,393522.0
2020-09-03 11:30:00,35.79,35.94,35.74,35.91,172232.0,33.5877,33.7285,33.5408,33.7003,172232.0
2020-09-03 11:40:00,35.92,36.02,35.91,35.95,234181.0,33.7097,33.8035,33.7003,33.7378,234181.0
2020-09-03 11:50:00,35.96,36.04,35.85,36.0,628781.0,33.7472,33.8223,33.644,33.7848,628781.0
2020-09-03 12:00:00,36.01,36.12,35.98,36.11,169214.0,33.7942,33.8974,33.766,33.888,169214.0
2020-09-03 12:10:00,36.11,36.12,35.98,36.07,136253.0,33.888,33.8974,33.766,33.8505,136253.0
2020-09-03 12:20:00,36.07,36.12,36.01,36.05,82452.0,33.8505,33.8974,33.7942,33.8317,82452.0
2020-09-03 12:30:00,36.04,36.05,35.9,36.0,209655.0,33.8223,33.8317,33.6909,33.7848,209655.0
2020-09-03 12:40:00,36.0,36.01,35.85,35.87,154405.0,33.7848,33.7942,33.644,33.6628,154405.0
2020-09-03 12:50:00,35.88,35.92,35.79,35.84,86892.0,33.6722,33.7097,33.5877,33.6346,86892.0
2020-09-03 13:00:00,35.84,35.97,35.78,35.94,195742.0,33.6346,33.7566,33.5783,33.7285,195742.0
2020-09-03 13:10:00,35.93,36.06,35.87,35.9,106033.0,33.7191,33.8411,33.6628,33.6909,106033.0
2020-09-03 13:20:00,35.9,36.04,35.88,36.03,205583.0,33.6909,33.8223,33.6722,33.8129,205583.0
2020-09-03 13:30:00,36.02,36.02,35.86,35.9,332068.0,33.8035,33.8035,33.6534,33.6909,332068.0
2020-09-03 13:40:00,35.9,36.01,35.86,35.89,270495.0,33.6909,33.7942,33.6534,33.6815,270495.0
2020-09-03 13:50:00,35.88,36.0,35.88,35.95,173253.0,33.6722,33.7848,33.6722,33.7378,173253.0
2020-09-03 14:00:00,35.95,35.97,35.8,35.8,243930.0,33.7378,33.7566,33.5971,33.5971,243930.0
2020-09-03 14:10:00,35.81,35.88,35.67,35.71,131836.0,33.6065,33.6722,33.4751,33.5126,131836.0
2020-09-03 14:20:00,35.72,35.76,35.63,35.68,123817.0,33.522,33.5595,33.4375,33.4845,123817.0
2020-09-03 14:30:00,35.67,35.73,35.6,35.61,177800.0,33.4751,33.5314,33.4094,33.4188,177800.0
2020-09-03 14:40:00,35.59,35.61,35.41,35.47,173858.0,33.4,33.4188,33.2311,33.2874,173858.0
2020-09-03 14:50:00,35.47,35.5,35.27,35.31,261247.0,33.2874,33.3155,33.0997,33.1372,261247.0
2020-09-03 15:00:00,35.31,35.39,35.24,35.37,105481.0,33.1372,33.2123,33.0715,33.1935,105481.0
2020-09-03 15:10:00,35.36,35.52,35.33,35.39,365049.0,33.1841,33.3343,33.156,33.2123,365049.0
2020-09-03 15:20:00,35.39,35.43,35.31,35.37,94374.0,33.2123,33.2498,33.1372,33.1935,94374.0
2020-09-03 15:30:00,35.36,35.41,35.24,35.35,192123.0,33.1841,33.2311,33.0715,33.1748,192123.0
2020-09-03 15:40:00,35.35,35.41,35.27,35.29,179341.0,33.1748,33.2311,33.0997,33.1185,179341.0
2020-09-03 15:50:00,35.29,35.44,35.2,35.4,622165.0,33.1185,33.2592,33.034,33.2217,622165.0
2020-09-04 09:30:00,36.25,36.43,35.98,36.35,719452.0,34.0194,34.1883,33.766,34.1132,719452.0
2020-09-04 09:40:00,36.35,36.84,36.35,36.82,463569.0,34.1132,34.5731,34.1132,34.5543,463569.0
2020-09-04 09:50:00,36.82,36.89,36.27,36.35,391483.0,34.5543,34.62,34.0382,34.1132,391483.0
2020-09-04 10:00:00,36.37,36.55,36.37,36.5,299075.0,34.132,34.3009,34.132,34.254,299075.0
2020-09-04 10:10:00,36.49,36.51,36.24,36.28,520023.0,34.2446,34.2634,34.01,34.0475,520023.0
2020-09-04 10:20:00,36.27,36.58,36.23,36.4,425312.0,34.0382,34.3291,34.0006,34.1602,425312.0
2020-09-04 10:30:00,36.4,36.49,36.12,36.26,415800.0,34.1602,34.2446,33.8974,34.0288,415800.0
2020-09-04 10:40:00,36.25,36.4,36.19,36.33,224315.0,34.0194,34.1602,33.9631,34.0945,224315.0
2020-09-04 10:50:00,36.32,36.37,36.15,36.16,303845.0,34.0851,34.132,33.9255,33.9349,303845.0
2020-09-04 11:00:00,36.16,36.22,35.91,35.95,136373.0,33.9349,33.9912,33.7003,33.7378,136373.0
2020-09-04 11:10:00,35.96,36.0,35.81,36.0,193357.0,33.7472,33.7848,33.6065,33.7848,193357.0
2020-09-04 11:20:00,36.0,36.01,35.73,35.84,151544.0,33.7848,33.7942,33.5314,33.6346,151544.0
2020-09-04 11:30:00,35.84,35.93,35.76,35.76,129277.0,33.6346,33.7191,33.5595,33.5595,129277.0
2020-09-04 11:40:00,35.76,35.82,35.63,35.69,136610.0,33.5595,33.6158,33.4375,33.4938,136610.0
2020-09-04 11:50:00,35.69,35.86,35.66,35.75,126170.0,33.4938,33.6534,33.4657,33.5502,126170.0
2020-09-04 12:00:00,35.74,35.89,35.72,35.83,153089.0,33.5408,33.6815,33.522,33.6252,153089.0
2020-09-04 12:10:00,35.83,35.92,35.76,35.85,154829.0,33.6252,33.7097,33.5595,33.644,154829.0
2020-09-04 12:20:00,35.86,35.97,35.8,35.94,111294.0,33.6534,33.7566,33.5971,33.7285,111294.0
2020-09-04 12:30:00,35.93,36.1,35.91,36.1,294257.0,33.7191,33.8786,33.7003,33.8786,294257.0
2020-09-04 12:40:00,36.1,36.17,36.06,36.11,228969.0,33.8786,33.9443,33.8411,33.888,228969.0
2020-09-04 12:50:00,36.1,36.11,36.04,36.08,81060.0,33.8786,33.888,33.8223,33.8598,81060.0
2020-09-04 13:00:00,36.07,36.08,35.99,36.01,78941.0,33.8505,33.8598,33.7754,33.7942,78941.0
2020-09-04 13:10:00,36.01,36.04,35.94,35.97,73450.0,33.7942,33.8223,33.7285,33.7566,73450.0
2020-09-04 13:20:00,35.96,36.0,35.89,35.89,90233.0,33.7472,33.7848,33.6815,33.6815,90233.0
2020-09-04 13:30:00,35.89,35.89,35.77,35.8,86072.0,33.6815,33.6815,33.5689,33.5971,86072.0
2020-09-04 13:40:00,35.8,35.91,35.76,35.88,76600.0,33.5971,33.7003,33.5595,33.6722,76600.0
2020-09-04 13:50:00,35.88,35.95,35.82,35.94,64275.0,33.6722,33.7378,33.6158,33.7285,64275.0
2020-09-04 14:00:00,35.93,36.0,35.92,35.96,140534.0,33.7191,33.7848,33.7097,33.7472,140534.0
2020-09-04 14:10:00,35.95,36.01,35.93,35.98,93902.0,33.7378,33.7942,33.7191,33.766,93902.0
2020-09-04 14:20:00,35.98,36.07,35.96,36.02,89678.0,33.766,33.8505,33.7472,33.8035,89678.0
2020-09-04 14:30:00,36.02,36.08,35.94,36.08,91740.0,33.8035,33.8598,33.7285,33.8598,91740.0
2020-09-04 14:40:00,36.08,36.24,36.04,36.18,127323.0,33.8598,34.01,33.8223,33.9537,127323.0
2020-09-04 14:50:00,36.18,36.22,36.13,36.2,169348.0,33.9537,33.9912,33.9068,33.9725,169348.0
2020-09-04 15:00:00,36.2,36.22,36.09,36.11,183572.0,33.9725,33.9912,33.8692,33.888,183572.0
2020-09-04 15:10:00,36.11,36.17,36.03,36.16,166080.0,33.888,33.9443,33.8129,33.9349,166080.0
2020-09-04 15:20:00,36.16,36.26,36.1,36.18,192521.0,33.9349,34.0288,33.8786,33.9537,192521.0
2020-09-04 15:30:00,36.17,36.2,36.05,36.08,239055.0,33.9443,33.9725,33.8317,33.8598,239055.0
2020-09-04 15:40:00,36.08,36.15,36.01,36.04,274372.0,33.8598,33.9255,33.7942,33.8223,274372.0
2020-09-04 15:50:00,36.03,36.21,35.99,36.16,1014055.0,33.8129,33.9818,33.7754,33.9349,1014055.0
2020-09-08 09:30:00,35.47,35.7,35.13,35.28,506516.0,33.2874,33.5032,32.9683,33.1091,506516.0
2020-09-08 09:40:00,35.27,35.34,34.96,34.96,262447.0,33.0997,33.1654,32.8088,32.8088,262447.0
2020-09-08 09:50:00,34.96,35.27,34.93,35.24,178032.0,32.8088,33.0997,32.7806,33.0715,178032.0
2020-09-08 10:00:00,35.25,35.25,34.84,34.93,216556.0,33.0809,33.0809,32.6961,32.7806,216556.0
2020-09-08 10:10:00,34.93,35.08,34.84,34.84,199583.0,32.7806,32.9214,32.6961,32.6961,199583.0
2020-09-08 10:20:00,34.84,35.03,34.8,35.02,245059.0,32.6961,32.8745,32.6586,32.8651,245059.0
2020-09-08 10:30:00,35.02,35.1,35.0,35.06,175639.0,32.8651,32.9401,32.8463,32.9026,175639.0
2020-09-08 10:40:00,35.06,35.06,34.8,34.82,143566.0,32.9026,32.9026,32.6586,32.6774,143566.0
2020-09-08 10:50:00,34.81,34.86,34.72,34.74,255126.0,32.668,32.7149,32.5835,32.6023,255126.0
2020-09-08 11:00:00,34.73,34.91,34.68,34.86,139456.0,32.5929,32.7618,32.546,32.7149,139456.0
2020-09-08 11:10:00,34.86,34.98,34.85,34.97,147989.0,32.7149,32.8275,32.7055,32.8181,147989.0
2020-09-08 11:20:00,34.98,35.01,34.94,34.98,158653.0,32.8275,32.8557,32.79,32.8275,158653.0
2020-09-08 11:30:00,34.97,35.05,34.94,35.0,126594.0,32.8181,32.8932,32.79,32.8463,126594.0
2020-09-08 11:40:00,35.0,35.01,34.8,34.86,117106.0,32.8463,32.8557,32.6586,32.7149,117106.0
2020-09-08 11:50:00,34.86,34.89,34.73,34.87,128274.0,32.7149,32.7431,32.5929,32.7243,128274.0
2020-09-08 12:00:00,34.87,35.01,34.84,34.95,113431.0,32.7243,32.8557,32.6961,32.7994,113431.0
2020-09-08 12:10:00,34.94,35.12,34.94,35.07,132167.0,32.79,32.9589,32.79,32.912,132167.0
2020-09-08 12:20:00,35.07,35.11,35.05,35.05,45131.0,32.912,32.9495,32.8932,32.8932,45131.0
2020-09-08 12:30:00,35.05,35.08,35.01,35.03,72391.0,32.8932,32.9214,32.8557,32.8745,72391.0
2020-09-08 12:40:00,35.03,35.11,35.0,35.07,69827.0,32.8745,32.9495,32.8463,32.912,69827.0
2020-09-08 12:50:00,35.07,35.12,35.0,35.02,65028.0,32.912,32.9589,32.8463,32.8651,65028.0
2020-09-08 13:00:00,35.02,35.12,34.97,35.09,68665.0,32.8651,32.9589,32.8181,32.9308,68665.0
2020-09-08 13:10:00,35.08,35.16,35.03,35.07,94073.0,32.9214,32.9965,32.8745,32.912,94073.0
2020-09-08 13:20:00,35.06,35.13,35.04,35.1,59048.0,32.9026,32.9683,32.8838,32.9401,59048.0
2020-09-08 13:30:00,35.1,35.13,35.05,35.1,102872.0,32.9401,32.9683,32.8932,32.9401,102872.0
2020-09-08 13:40:00,35.1,35.11,35.01,35.07,81465.0,32.9401,32.9495,32.8557,32.912,81465.0
2020-09-08 13:50:00,35.07,35.08,34.97,34.98,87116.0,32.912,32.9214,32.8181,32.8275,87116.0
2020-09-08 14:00:00,34.98,35.0,34.91,34.94,110682.0,32.8275,32.8463,32.7618,32.79,110682.0
2020-09-08 14:10:00,34.94,34.94,34.81,34.86,146799.0,32.79,32.79,32.668,32.7149,146799.0
2020-09-08 14:20:00,34.86,34.89,34.77,34.81,95675.0,32.7149,32.7431,32.6305,32.668,95675.0
2020-09-08 14:30:00,34.81,34.81,34.74,34.78,126390.0,32.668,32.668,32.6023,32.6398,126390.0
2020-09-08 14:40:00,34.78,34.85,34.77,34.8,178476.0,32.6398,32.7055,32.6305,32.6586,178476.0
2020-09-08 14:50:00,34.8,34.85,34.7,34.84,168473.0,32.6586,32.7055,32.5648,32.6961,168473.0
2020-09-08 15:00:00,34.83,34.83,34.64,34.71,145399.0,32.6868,32.6868,32.5085,32.5741,145399.0
2020-09-08 15:10:00,34.71,34.8,34.69,34.73,163282.0,32.5741,32.6586,32.5554,32.5929,163282.0
2020-09-08 15:20:00,34.72,34.82,34.69,34.8,212827.0,32.5835,32.6774,32.5554,32.6586,212827.0
2020-09-08 15:30:00,34.81,34.9,34.75,34.85,215194.0,32.668,32.7525,32.6117,32.7055,215194.0
2020-09-08 15:40:00,34.85,34.94,34.81,34.92,299549.0,32.7055,32.79,32.668,32.7712,299549.0
2020-09-08 15:50:00,34.92,34.93,34.61,34.67,901692.0,32.7712,32.7806,32.4803,32.5366,901692.0
2020-09-09 09:30:00,34.93,35.02,34.7,34.78,227794.0,32.7806,32.8651,32.5648,32.6398,227794.0
2020-09-09 09:40:00,34.79,34.94,34.74,34.74,158513.0,32.6492,32.79,32.6023,32.6023,158513.0
2020-09-09 09:50:00,34.75,34.86,34.74,34.81,138243.0,32.6117,32.7149,32.6023,32.668,138243.0
2020-09-09 10:00:00,34.82,34.86,34.62,34.62,299782.0,32.6774,32.7149,32.4897,32.4897,299782.0
2020-09-09 10:10:00,34.63,34.76,34.62,34.72,116168.0,32.4991,32.6211,32.4897,32.5835,116168.0
2020-09-09 10:20:00,34.73,34.8,34.57,34.57,138543.0,32.5929,32.6586,32.4428,32.4428,138543.0
2020-09-09 10:30:00,34.58,34.68,34.56,34.64,113666.0,32.4521,32.546,32.4334,32.5085,113666.0
2020-09-09 10:40:00,34.64,34.76,34.62,34.7,84916.0,32.5085,32.6211,32.4897,32.5648,84916.0
2020-09-09 10:50:00,34.71,34.78,34.67,34.78,82583.0,32.5741,32.6398,32.5366,32.6398,82583.0
2020-09-09 11:00:00,34.79,34.95,34.78,34.88,176695.0,32.6492,32.7994,32.6398,32.7337,176695.0
2020-09-09 11:10:00,34.89,34.9,34.84,34.89,72507.0,32.7431,32.7525,32.6961,32.7431,72507.0
2020-09-09 11:20:00,34.89,34.95,34.88,34.89,51956.0,32.7431,32.7994,32.7337,32.7431,51956.0
2020-09-09 11:30:00,34.89,34.91,34.8,34.84,79250.0,32.7431,32.7618,32.6586,32.6961,79250.0
2020-09-09 11:40:00,34.84,34.91,34.82,34.82,132614.0,32.6961,32.7618,32.6774,32.6774,132614.0
2020-09-09 11:50:00,34.82,34.86,34.81,34.85,66589.0,32.6774,32.7149,32.668,32.7055,66589.0
2020-09-09 12:00:00,34.86,34.95,34.84,34.91,96760.0,32.7149,32.7994,32.6961,32.7618,96760.0
2020-09-09 12:10:00,34.91,34.95,34.87,34.89,123047.0,32.7618,32.7994,32.7243,32.7431,123047.0
2020-09-09 12:20:00,34.89,34.9,34.85,34.86,108415.0,32.7431,32.7525,32.7055,32.7149,108415.0
2020-09-09 12:30:00,34.87,35.0,34.87,34.99,73816.0,32.7243,32.8463,32.7243,32.8369,73816.0
2020-09-09 12:40:00,34.99,34.99,34.92,34.93,89717.0,32.8369,32.8369,32.7712,32.7806,89717.0
2020-09-09 12:50:00,34.93,34.94,34.88,34.9,63785.0,32.7806,32.79,32.7337,32.7525,63785.0
2020-09-09 13:00:00,34.9,35.06,34.89,35.06,96384.0,32.7525,32.9026,32.7431,32.9026,96384.0
2020-09-09 13:10:00,35.06,35.18,35.05,35.18,77993.0,32.9026,33.0152,32.8932,33.0152,77993.0
2020-09-09 13:20:00,35.18,35.23,35.14,35.18,213970.0,33.0152,33.0621,32.9777,33.0152,213970.0
2020-09-09 13:30:00,35.18,35.27,35.12,35.2,151273.0,33.0152,33.0997,32.9589,33.034,151273.0
2020-09-09 13:40:00,35.2,35.2,35.13,35.15,129818.0,33.034,33.034,32.9683,32.9871,129818.0
2020-09-09 13:50:00,35.15,35.22,35.1,35.11,177339.0,32.9871,33.0528,32.9401,32.9495,177339.0
2020-09-09 14:00:00,35.11,35.15,35.06,35.13,129377.0,32.9495,32.9871,32.9026,32.9683,129377.0
2020-09-09 14:10:00,35.14,35.14,35.07,35.08,87695.0,32.9777,32.9777,32.912,32.9214,87695.0
2020-09-09 14:20:00,35.08,35.09,35.0,35.05,69756.0,32.9214,32.9308,32.8463,32.8932,69756.0
2020-09-09 14:30:00,35.05,35.11,35.02,35.05,116329.0,32.8932,32.9495,32.8651,32.8932,116329.0
2020-09-09 14:40:00,35.05,35.08,35.03,35.06,89035.0,32.8932,32.9214,32.8745,32.9026,89035.0
2020-09-09 14:50:00,35.06,35.12,35.04,35.11,75941.0,32.9026,32.9589,32.8838,32.9495,75941.0
2020-09-09 15:00:00,35.12,35.16,35.09,35.11,102634.0,32.9589,32.9965,32.9308,32.9495,102634.0
2020-09-09 15:10:00,35.11,35.19,35.1,35.17,174197.0,32.9495,33.0246,32.9401,33.0058,174197.0
2020-09-09 15:20:00,35.18,35.22,35.16,35.22,103515.0,33.0152,33.0528,32.9965,33.0528,103515.0
2020-09-09 15:30:00,35.22,35.22,35.1,35.11,172619.0,33.0528,33.0528,32.9401,32.9495,172619.0
2020-09-09 15:40:00,35.11,35.13,35.01,35.02,165894.0,32.9495,32.9683,32.8557,32.8651,165894.0
2020-09-09 15:50:00,35.02,35.17,34.98,35.03,705990.0,32.8651,33.0058,32.8275,32.8745,705990.0
2020-09-10 09:30:00,35.2,35.33,35.04,35.25,207408.0,33.034,33.156,32.8838,33.0809,207408.0
2020-09-10 09:40:00,35.25,35.38,35.23,35.31,110773.0,33.0809,33.2029,33.0621,33.1372,110773.0
2020-09-10 09:50:00,35.31,35.36,35.24,35.26,94945.0,33.1372,33.1841,33.0715,33.0903,94945.0
2020-09-10 10:00:00,35.25,35.34,35.23,35.27,75373.0,33.0809,33.1654,33.0621,33.0997,75373.0
2020-09-10 10:10:00,35.27,35.37,35.23,35.36,87587.0,33.0997,33.1935,33.0621,33.1841,87587.0
2020-09-10 10:20:00,35.37,35.38,35.19,35.26,88306.0,33.1935,33.2029,33.0246,33.0903,88306.0
2020-09-10 10:30:00,35.27,35.28,35.21,35.24,61312.0,33.0997,33.1091,33.0434,33.0715,61312.0
2020-09-10 10:40:00,35.24,35.29,35.12,35.23,146138.0,33.0715,33.1185,32.9589,33.0621,146138.0
2020-09-10 10:50:00,35.23,35.25,35.05,35.11,113297.0,33.0621,33.0809,32.8932,32.9495,113297.0
2020-09-10 11:00:00,35.1,35.21,35.09,35.17,61784.0,32.9401,33.0434,32.9308,33.0058,61784.0
2020-09-10 11:10:00,35.18,35.23,35.06,35.15,86295.0,33.0152,33.0621,32.9026,32.9871,86295.0
2020-09-10 11:20:00,35.16,35.2,35.11,35.15,50430.0,32.9965,33.034,32.9495,32.9871,50430.0
2020-09-10 11:30:00,35.15,35.17,35.05,35.05,34660.0,32.9871,33.0058,32.8932,32.8932,34660.0
2020-09-10 11:40:00,35.06,35.08,34.98,35.06,47524.0,32.9026,32.9214,32.8275,32.9026,47524.0
2020-09-10 11:50:00,35.07,35.07,34.96,34.99,48944.0,32.912,32.912,32.8088,32.8369,48944.0
2020-09-10 12:00:00,34.98,35.08,34.94,34.95,123635.0,32.8275,32.9214,32.79,32.7994,123635.0
2020-09-10 12:10:00,34.95,35.03,34.94,35.0,59034.0,32.7994,32.8745,32.79,32.8463,59034.0
2020-09-10 12:20:00,35.0,35.01,34.88,34.93,65169.0,32.8463,32.8557,32.7337,32.7806,65169.0
2020-09-10 12:30:00,34.92,34.95,34.76,34.78,93693.0,32.7712,32.7994,32.6211,32.6398,93693.0
2020-09-10 12:40:00,34.78,34.81,34.72,34.78,101063.0,32.6398,32.668,32.5835,32.6398,101063.0
2020-09-10 12:50:00,34.77,34.87,34.77,34.83,66154.0,32.6305,32.7243,32.6305,32.6868,66154.0
2020-09-10 13:00:00,34.83,34.93,34.82,34.9,97782.0,32.6868,32.7806,32.6774,32.7525,97782.0
2020-09-10 13:10:00,34.91,34.98,34.89,34.98,95121.0,32.7618,32.8275,32.7431,32.8275,95121.0
2020-09-10 13:20:00,34.98,35.0,34.9,34.95,80488.0,32.8275,32.8463,32.7525,32.7994,80488.0
2020-09-10 13:30:00,34.95,35.08,34.94,34.98,149307.0,32.7994,32.9214,32.79,32.8275,149307.0
2020-09-10 13:40:00,34.98,35.01,34.95,34.98,76926.0,32.8275,32.8557,32.7994,32.8275,76926.0
2020-09-10 13:50:00,34.98,35.0,34.93,34.95,75563.0,32.8275,32.8463,32.7806,32.7994,75563.0
2020-09-10 14:00:00,34.94,35.05,34.93,35.01,73316.0,32.79,32.8932,32.7806,32.8557,73316.0
2020-09-10 14:10:00,35.01,35.03,34.9,34.94,58987.0,32.8557,32.8745,32.7525,32.79,58987.0
2020-09-10 14:20:00,34.94,34.96,34.78,34.78,139566.0,32.79,32.8088,32.6398,32.6398,139566.0
2020-09-10 14:30:00,34.79,34.87,34.77,34.85,112518.0,32.6492,32.7243,32.6305,32.7055,112518.0
2020-09-10 14:40:00,34.83,34.9,34.73,34.88,181444.0,32.6868,32.7525,32.5929,32.7337,181444.0
2020-09-10 14:50:00,34.87,34.9,34.79,34.87,70836.0,32.7243,32.7525,32.6492,32.7243,70836.0
2020-09-10 15:00:00,34.88,34.88,34.77,34.77,111248.0,32.7337,32.7337,32.6305,32.6305,111248.0
2020-09-10 15:10:00,34.77,34.81,34.61,34.61,136184.0,32.6305,32.668,32.4803,32.4803,136184.0
2020-09-10 15:20:00,34.61,34.68,34.52,34.65,173096.0,32.4803,32.546,32.3958,32.5178,173096.0
2020-09-10 15:30:00,34.65,34.72,34.62,34.71,149273.0,32.5178,32.5835,32.4897,32.5741,149273.0
2020-09-10 15:40:00,34.71,34.87,34.66,34.67,162668.0,32.5741,32.7243,32.5272,32.5366,162668.0
2020-09-10 15:50:00,34.66,34.81,34.59,34.66,508516.0,32.5272,32.668,32.4615,32.5272,508516.0
2020-09-11 09:30:00,34.69,34.93,34.69,34.8,220086.0,32.5554,32.7806,32.5554,32.6586,220086.0
2020-09-11 09:40:00,34.8,34.83,34.72,34.83,162835.0,32.6586,32.6868,32.5835,32.6868,162835.0
2020-09-11 09:50:00,34.83,34.95,34.77,34.77,127411.0,32.6868,32.7994,32.6305,32.6305,127411.0
2020-09-11 10:00:00,34.76,34.99,34.74,34.99,167645.0,32.6211,32.8369,32.6023,32.8369,167645.0
2020-09-11 10:10:00,34.99,35.16,34.93,35.12,241705.0,32.8369,32.9965,32.7806,32.9589,241705.0
2020-09-11 10:20:00,35.12,35.18,35.01,35.01,91275.0,32.9589,33.0152,32.8557,32.8557,91275.0
2020-09-11 10:30:00,35.01,35.08,34.97,35.07,147492.0,32.8557,32.9214,32.8181,32.912,147492.0
2020-09-11 10:40:00,35.05,35.16,35.03,35.09,80302.0,32.8932,32.9965,32.8745,32.9308,80302.0
2020-09-11 10:50:00,35.09,35.21,35.07,35.18,108597.0,32.9308,33.0434,32.912,33.0152,108597.0
2020-09-11 11:00:00,35.18,35.3,35.15,35.24,90643.0,33.0152,33.1278,32.9871,33.0715,90643.0
2020-09-11 11:10:00,35.24,35.34,35.22,35.31,107793.0,33.0715,33.1654,33.0528,33.1372,107793.0
2020-09-11 11:20:00,35.31,35.31,35.19,35.29,84649.0,33.1372,33.1372,33.0246,33.1185,84649.0
2020-09-11 11:30:00,35.27,35.31,35.22,35.27,68856.0,33.0997,33.1372,33.0528,33.0997,68856.0
2020-09-11 11:40:00,35.27,35.33,35.25,35.27,64554.0,33.0997,33.156,33.0809,33.0997,64554.0
2020-09-11 11:50:00,35.27,35.29,35.22,35.25,113301.0,33.0997,33.1185,33.0528,33.0809,113301.0
2020-09-11 12:00:00,35.24,35.47,35.2,35.46,85389.0,33.0715,33.2874,33.034,33.278,85389.0
2020-09-11 12:10:00,35.45,35.57,35.45,35.5,157195.0,33.2686,33.3812,33.2686,33.3155,157195.0
2020-09-11 12:20:00,35.5,35.53,35.48,35.48,41365.0,33.3155,33.3437,33.2968,33.2968,41365.0
2020-09-11 12:30:00,35.48,35.48,35.4,35.41,65978.0,33.2968,33.2968,33.2217,33.2311,65978.0
2020-09-11 12:40:00,35.41,35.44,35.34,35.43,139330.0,33.2311,33.2592,33.1654,33.2498,139330.0
2020-09-11 12:50:00,35.43,35.49,35.35,35.37,72294.0,33.2498,33.3061,33.1748,33.1935,72294.0
2020-09-11 13:00:00,35.37,35.39,35.24,35.27,151683.0,33.1935,33.2123,33.0715,33.0997,151683.0
2020-09-11 13:10:00,35.26,35.29,35.09,35.14,103187.0,33.0903,33.1185,32.9308,32.9777,103187.0
2020-09-11 13:20:00,35.14,35.18,35.09,35.12,79911.0,32.9777,33.0152,32.9308,32.9589,79911.0
2020-09-11 13:30:00,35.11,35.18,35.05,35.13,82564.0,32.9495,33.0152,32.8932,32.9683,82564.0
2020-09-11 13:40:00,35.13,35.19,35.1,35.13,45823.0,32.9683,33.0246,32.9401,32.9683,45823.0
2020-09-11 13:50:00,35.12,35.17,35.08,35.09,52082.0,32.9589,33.0058,32.9214,32.9308,52082.0
2020-09-11 14:00:00,35.09,35.15,35.02,35.13,67166.0,32.9308,32.9871,32.8651,32.9683,67166.0
2020-09-11 14:10:00,35.12,35.16,35.09,35.1,74262.0,32.9589,32.9965,32.9308,32.9401,74262.0
2020-09-11 14:20:00,35.1,35.13,35.03,35.09,44580.0,32.9401,32.9683,32.8745,32.9308,44580.0
2020-09-11 14:30:00,35.09,35.25,35.08,35.24,102592.0,32.9308,33.0809,32.9214,33.0715,102592.0
2020-09-11 14:40:00,35.23,35.26,35.18,35.19,54626.0,33.0621,33.0903,33.0152,33.0246,54626.0
2020-09-11 14:50:00,35.19,35.26,35.18,35.25,75605.0,33.0246,33.0903,33.0152,33.0809,75605.0
2020-09-11 15:00:00,35.25,35.26,35.13,35.16,81139.0,33.0809,33.0903,32.9683,32.9965,81139.0
2020-09-11 15:10:00,35.16,35.29,35.11,35.26,153612.0,32.9965,33.1185,32.9495,33.0903,153612.0
2020-09-11 15:20:00,35.26,35.35,35.26,35.33,73205.0,33.0903,33.1748,33.0903,33.156,73205.0
2020-09-11 15:30:00,35.33,35.4,35.31,35.33,112826.0,33.156,33.2217,33.1372,33.156,112826.0
2020-09-11 15:40:00,35.32,35.42,35.29,35.39,253219.0,33.1466,33.2405,33.1185,33.2123,253219.0
2020-09-11 15:50:00,35.4,35.4,35.22,35.24,512215.0,33.2217,33.2217,33.0528,33.0715,512215.0
2020-09-14 09:30:00,35.5,35.66,35.33,35.49,174335.0,33.3155,33.4657,33.156,33.3061,174335.0
2020-09-14 09:40:00,35.49,35.74,35.49,35.57,130360.0,33.3061,33.5408,33.3061,33.3812,130360.0
2020-09-14 09:50:00,35.57,35.8,35.57,35.77,96192.0,33.3812,33.5971,33.3812,33.5689,96192.0
2020-09-14 10:00:00,35.78,36.01,35.76,35.99,128076.0,33.5783,33.7942,33.5595,33.7754,128076.0
2020-09-14 10:10:00,35.99,36.04,35.9,36.04,85088.0,33.7754,33.8223,33.6909,33.8223,85088.0
2020-09-14 10:20:00,36.04,36.14,35.99,36.05,140473.0,33.8223,33.9162,33.7754,33.8317,140473.0
2020-09-14 10:30:00,36.05,36.1,35.92,35.93,92498.0,33.8317,33.8786,33.7097,33.7191,92498.0
2020-09-14 10:40:00,35.93,36.14,35.93,36.14,101486.0,33.7191,33.9162,33.7191,33.9162,101486.0
2020-09-14 10:50:00,36.14,36.17,35.98,35.98,75573.0,33.9162,33.9443,33.766,33.766,75573.0
2020-09-14 11:00:00,35.99,36.09,35.97,36.09,85435.0,33.7754,33.8692,33.7566,33.8692,85435.0
2020-09-14 11:10:00,36.09,36.13,35.98,36.02,64979.0,33.8692,33.9068,33.766,33.8035,64979.0
2020-09-14 11:20:00,36.01,36.09,36.0,36.02,66372.0,33.7942,33.8692,33.7848,33.8035,66372.0
2020-09-14 11:30:00,36.02,36.06,35.94,36.05,72216.0,33.8035,33.8411,33.7285,33.8317,72216.0
2020-09-14 11:40:00,36.05,36.06,35.86,35.86,98520.0,33.8317,33.8411,33.6534,33.6534,98520.0
2020-09-14 11:50:00,35.86,35.87,35.81,35.82,101690.0,33.6534,33.6628,33.6065,33.6158,101690.0
2020-09-14 12:00:00,35.82,35.88,35.77,35.88,104081.0,33.6158,33.6722,33.5689,33.6722,104081.0
2020-09-14 12:10:00,35.87,35.93,35.85,35.93,55817.0,33.6628,33.7191,33.644,33.7191,55817.0
2020-09-14 12:20:00,35.93,35.93,35.81,35.92,98294.0,33.7191,33.7191,33.6065,33.7097,98294.0
2020-09-14 12:30:00,35.93,36.01,35.9,36.0,72697.0,33.7191,33.7942,33.6909,33.7848,72697.0
2020-09-14 12:40:00,36.0,36.05,35.84,35.86,123477.0,33.7848,33.8317,33.6346,33.6534,123477.0
2020-09-14 12:50:00,35.86,35.92,35.85,35.88,205556.0,33.6534,33.7097,33.644,33.6722,205556.0
2020-09-14 13:00:00,35.88,35.99,35.82,35.84,97429.0,33.6722,33.7754,33.6158,33.6346,97429.0
2020-09-14 13:10:00,35.83,35.87,35.79,35.79,76219.0,33.6252,33.6628,33.5877,33.5877,76219.0
2020-09-14 13:20:00,35.8,35.85,35.77,35.81,74217.0,33.5971,33.644,33.5689,33.6065,74217.0
2020-09-14 13:30:00,35.81,35.82,35.68,35.69,104462.0,33.6065,33.6158,33.4845,33.4938,104462.0
2020-09-14 13:40:00,35.68,35.71,35.62,35.7,59142.0,33.4845,33.5126,33.4282,33.5032,59142.0
2020-09-14 13:50:00,35.7,35.77,35.69,35.75,82433.0,33.5032,33.5689,33.4938,33.5502,82433.0
2020-09-14 14:00:00,35.75,35.83,35.73,35.79,65701.0,33.5502,33.6252,33.5314,33.5877,65701.0
2020-09-14 14:10:00,35.79,35.84,35.78,35.83,70199.0,33.5877,33.6346,33.5783,33.6252,70199.0
2020-09-14 14:20:00,35.83,35.87,35.82,35.83,123820.0,33.6252,33.6628,33.6158,33.6252,123820.0
2020-09-14 14:30:00,35.84,35.85,35.79,35.81,264349.0,33.6346,33.644,33.5877,33.6065,264349.0
2020-09-14 14:40:00,35.82,35.87,35.81,35.86,82336.0,33.6158,33.6628,33.6065,33.6534,82336.0
2020-09-14 14:50:00,35.86,35.88,35.67,35.76,139878.0,33.6534,33.6722,33.4751,33.5595,139878.0
2020-09-14 15:00:00,35.75,35.78,35.7,35.77,89037.0,33.5502,33.5783,33.5032,33.5689,89037.0
2020-09-14 15:10:00,35.76,35.77,35.66,35.7,76552.0,33.5595,33.5689,33.4657,33.5032,76552.0
2020-09-14 15:20:00,35.69,35.71,35.59,35.7,85799.0,33.4938,33.5126,33.4,33.5032,85799.0
2020-09-14 15:30:00,35.7,35.74,35.66,35.73,118552.0,33.5032,33.5408,33.4657,33.5314,118552.0
2020-09-14 15:40:00,35.73,35.82,35.73,35.81,222515.0,33.5314,33.6158,33.5314,33.6065,222515.0
2020-09-14 15:50:00,35.8,35.83,35.72,35.72,719968.0,33.5971,33.6252,33.522,33.522,719968.0
2020-09-15 09:30:00,34.68,34.98,34.52,34.59,613629.0,32.546,32.8275,32.3958,32.4615,613629.0
2020-09-15 09:40:00,34.58,34.63,33.95,34.01,732436.0,32.4521,32.4991,31.8609,31.9172,732436.0
2020-09-15 09:50:00,34.01,34.1,33.84,33.85,444043.0,31.9172,32.0017,31.7577,31.7671,444043.0
2020-09-15 10:00:00,33.84,34.16,33.79,33.95,422960.0,31.7577,32.058,31.7108,31.8609,422960.0
2020-09-15 10:10:00,33.96,34.2,33.88,34.2,334199.0,31.8703,32.0955,31.7952,32.0955,334199.0
2020-09-15 10:20:00,34.19,34.26,34.16,34.23,503779.0,32.0861,32.1518,32.058,32.1237,503779.0
2020-09-15 10:30:00,34.24,34.37,34.19,34.34,337401.0,32.1331,32.2551,32.0861,32.2269,337401.0
2020-09-15 10:40:00,34.34,34.61,34.34,34.61,618564.0,32.2269,32.4803,32.2269,32.4803,618564.0
2020-09-15 10:50:00,34.61,34.75,34.58,34.67,448625.0,32.4803,32.6117,32.4521,32.5366,448625.0
2020-09-15 11:00:00,34.67,34.77,34.63,34.66,185646.0,32.5366,32.6305,32.4991,32.5272,185646.0
2020-09-15 11:10:00,34.66,34.8,34.66,34.77,487093.0,32.5272,32.6586,32.5272,32.6305,487093.0
2020-09-15 11:20:00,34.77,34.8,34.63,34.66,210279.0,32.6305,32.6586,32.4991,32.5272,210279.0
2020-09-15 11:30:00,34.66,34.73,34.62,34.63,229995.0,32.5272,32.5929,32.4897,32.4991,229995.0
2020-09-15 11:40:00,34.63,34.73,34.62,34.7,164656.0,32.4991,32.5929,32.4897,32.5648,164656.0
2020-09-15 11:50:00,34.7,34.75,34.69,34.72,350752.0,32.5648,32.6117,32.5554,32.5835,350752.0
2020-09-15 12:00:00,34.72,34.82,34.69,34.79,313871.0,32.5835,32.6774,32.5554,32.6492,313871.0
2020-09-15 12:10:00,34.79,34.87,34.78,34.84,194824.0,32.6492,32.7243,32.6398,32.6961,194824.0
2020-09-15 12:20:00,34.84,34.89,34.79,34.87,223825.0,32.6961,32.7431,32.6492,32.7243,223825.0
2020-09-15 12:30:00,34.87,35.03,34.86,35.02,172141.0,32.7243,32.8745,32.7149,32.8651,172141.0
2020-09-15 12:40:00,35.02,35.04,34.99,35.02,181818.0,32.8651,32.8838,32.8369,32.8651,181818.0
2020-09-15 12:50:00,35.02,35.12,34.97,35.02,187172.0,32.8651,32.9589,32.8181,32.8651,187172.0
2020-09-15 13:00:00,35.02,35.05,34.97,35.01,122416.0,32.8651,32.8932,32.8181,32.8557,122416.0
2020-09-15 13:10:00,35.01,35.02,34.94,34.96,107200.0,32.8557,32.8651,32.79,32.8088,107200.0
2020-09-15 13:20:00,34.95,34.96,34.84,34.86,119618.0,32.7994,32.8088,32.6961,32.7149,119618.0
2020-09-15 13:30:00,34.87,34.87,34.78,34.86,91222.0,32.7243,32.7243,32.6398,32.7149,91222.0
2020-09-15 13:40:00,34.86,34.87,34.78,34.81,158068.0,32.7149,32.7243,32.6398,32.668,158068.0
2020-09-15 13:50:00,34.82,34.85,34.81,34.84,83822.0,32.6774,32.7055,32.668,32.6961,83822.0
2020-09-15 14:00:00,34.84,34.87,34.8,34.84,94112.0,32.6961,32.7243,32.6586,32.6961,94112.0
2020-09-15 14:10:00,34.84,34.85,34.79,34.82,114623.0,32.6961,32.7055,32.6492,32.6774,114623.0
2020-09-15 14:20:00,34.81,34.81,34.74,34.77,119606.0,32.668,32.668,32.6023,32.6305,119606.0
2020-09-15 14:30:00,34.77,34.79,34.73,34.75,87969.0,32.6305,32.6492,32.5929,32.6117,87969.0
2020-09-15 14:40:00,34.75,34.79,34.72,34.75,135060.0,32.6117,32.6492,32.5835,32.6117,135060.0
2020-09-15 14:50:00,34.75,34.79,34.73,34.77,141514.0,32.6117,32.6492,32.5929,32.6305,141514.0
2020-09-15 15:00:00,34.76,34.77,34.7,34.7,119742.0,32.6211,32.6305,32.5648,32.5648,119742.0
2020-09-15 15:10:00,34.7,34.84,34.69,34.84,174636.0,32.5648,32.6961,32.5554,32.6961,174636.0
2020-09-15 15:20:00,34.84,34.88,34.81,34.82,192133.0,32.6961,32.7337,32.668,32.6774,192133.0
2020-09-15 15:30:00,34.82,34.86,34.76,34.8,376639.0,32.6774,32.7149,32.6211,32.6586,376639.0
2020-09-15 15:40:00,34.8,34.84,34.75,34.83,399110.0,32.6586,32.6961,32.6117,32.6868,399110.0
2020-09-15 15:50:00,34.82,34.85,34.75,34.75,937890.0,32.6774,32.7055,32.6117,32.6117,937890.0
2020-09-16 09:30:00,34.93,35.12,34.81,35.06,316105.0,32.7806,32.9589,32.668,32.9026,316105.0
2020-09-16 09:40:00,35.06,35.06,34.92,34.96,145663.0,32.9026,32.9026,32.7712,32.8088,145663.0
2020-09-16 09:50:00,34.96,35.23,34.95,35.2,121190.0,32.8088,33.0621,32.7994,33.034,121190.0
2020-09-16 10:00:00,35.2,35.45,35.2,35.42,142438.0,33.034,33.2686,33.034,33.2405,142438.0
2020-09-16 10:10:00,35.44,35.67,35.42,35.61,162095.0,33.2592,33.4751,33.2405,33.4188,162095.0
2020-09-16 10:20:00,35.6,35.7,35.49,35.54,124609.0,33.4094,33.5032,33.3061,33.3531,124609.0
2020-09-16 10:30:00,35.54,35.61,35.49,35.59,135126.0,33.3531,33.4188,33.3061,33.4,135126.0
2020-09-16 10:40:00,35.59,35.66,35.55,35.56,143324.0,33.4,33.4657,33.3625,33.3718,143324.0
2020-09-16 10:50:00,35.56,35.75,35.54,35.72,94343.0,33.3718,33.5502,33.3531,33.522,94343.0
2020-09-16 11:00:00,35.72,35.8,35.7,35.77,103746.0,33.522,33.5971,33.5032,33.5689,103746.0
2020-09-16 11:10:00,35.77,35.8,35.65,35.69,129445.0,33.5689,33.5971,33.4563,33.4938,129445.0
2020-09-16 11:20:00,35.69,35.74,35.65,35.73,87742.0,33.4938,33.5408,33.4563,33.5314,87742.0
2020-09-16 11:30:00,35.73,35.73,35.6,35.7,95627.0,33.5314,33.5314,33.4094,33.5032,95627.0
2020-09-16 11:40:00,35.7,35.79,35.62,35.67,131528.0,33.5032,33.5877,33.4282,33.4751,131528.0
2020-09-16 11:50:00,35.67,35.76,35.65,35.73,62093.0,33.4751,33.5595,33.4563,33.5314,62093.0
2020-09-16 12:00:00,35.73,35.74,35.67,35.69,66966.0,33.5314,33.5408,33.4751,33.4938,66966.0
2020-09-16 12:10:00,35.68,35.73,35.68,35.7,53947.0,33.4845,33.5314,33.4845,33.5032,53947.0
2020-09-16 12:20:00,35.7,35.82,35.7,35.8,69389.0,33.5032,33.6158,33.5032,33.5971,69389.0
2020-09-16 12:30:00,35.8,35.81,35.74,35.77,76423.0,33.5971,33.6065,33.5408,33.5689,76423.0
2020-09-16 12:40:00,35.76,35.87,35.76,35.84,71484.0,33.5595,33.6628,33.5595,33.6346,71484.0
2020-09-16 12:50:00,35.84,35.87,35.8,35.81,72851.0,33.6346,33.6628,33.5971,33.6065,72851.0
2020-09-16 13:00:00,35.82,35.83,35.77,35.8,56123.0,33.6158,33.6252,33.5689,33.5971,56123.0
2020-09-16 13:10:00,35.79,35.9,35.79,35.9,66290.0,33.5877,33.6909,33.5877,33.6909,66290.0
2020-09-16 13:20:00,35.9,35.93,35.86,35.88,74915.0,33.6909,33.7191,33.6534,33.6722,74915.0
2020-09-16 13:30:00,35.88,35.91,35.86,35.89,75758.0,33.6722,33.7003,33.6534,33.6815,75758.0
2020-09-16 13:40:00,35.89,36.03,35.87,35.96,89470.0,33.6815,33.8129,33.6628,33.7472,89470.0
2020-09-16 13:50:00,35.95,35.96,35.77,35.88,74274.0,33.7378,33.7472,33.5689,33.6722,74274.0
2020-09-16 14:00:00,35.87,35.99,35.82,35.86,193356.0,33.6628,33.7754,33.6158,33.6534,193356.0
2020-09-16 14:10:00,35.86,35.98,35.78,35.91,151680.0,33.6534,33.766,33.5783,33.7003,151680.0
2020-09-16 14:20:00,35.9,35.98,35.87,35.91,150683.0,33.6909,33.766,33.6628,33.7003,150683.0
2020-09-16 14:30:00,35.91,36.0,35.9,35.98,112635.0,33.7003,33.7848,33.6909,33.766,112635.0
2020-09-16 14:40:00,35.98,36.06,35.92,36.05,113862.0,33.766,33.8411,33.7097,33.8317,113862.0
2020-09-16 14:50:00,36.05,36.07,35.87,35.91,117013.0,33.8317,33.8505,33.6628,33.7003,117013.0
2020-09-16 15:00:00,35.92,35.99,35.89,35.92,308521.0,33.7097,33.7754,33.6815,33.7097,308521.0
2020-09-16 15:10:00,35.93,35.99,35.8,35.98,233964.0,33.7191,33.7754,33.5971,33.766,233964.0
2020-09-16 15:20:00,35.98,36.05,35.94,35.97,157376.0,33.766,33.8317,33.7285,33.7566,157376.0
2020-09-16 15:30:00,35.97,36.04,35.84,36.0,297841.0,33.7566,33.8223,33.6346,33.7848,297841.0
2020-09-16 15:40:00,35.99,36.08,35.93,35.98,289484.0,33.7754,33.8598,33.7191,33.766,289484.0
2020-09-16 15:50:00,35.98,36.03,35.73,35.78,931338.0,33.766,33.8129,33.5314,33.5783,931338.0
2020-09-17 09:30:00,35.14,35.45,35.06,35.45,244559.0,32.9777,33.2686,32.9026,33.2686,244559.0
2020-09-17 09:40:00,35.49,35.6,35.36,35.57,219227.0,33.3061,33.4094,33.1841,33.3812,219227.0
2020-09-17 09:50:00,35.55,35.78,35.53,35.77,155288.0,33.3625,33.5783,33.3437,33.5689,155288.0
2020-09-17 10:00:00,35.78,36.04,35.73,35.98,396650.0,33.5783,33.8223,33.5314,33.766,396650.0
2020-09-17 10:10:00,35.98,36.07,35.79,35.84,178132.0,33.766,33.8505,33.5877,33.6346,178132.0
2020-09-17 10:20:00,35.85,35.93,35.78,35.82,136898.0,33.644,33.7191,33.5783,33.6158,136898.0
2020-09-17 10:30:00,35.82,35.86,35.69,35.81,114097.0,33.6158,33.6534,33.4938,33.6065,114097.0
2020-09-17 10:40:00,35.8,35.97,35.8,35.95,174880.0,33.5971,33.7566,33.5971,33.7378,174880.0
2020-09-17 10:50:00,35.95,35.99,35.91,35.93,140228.0,33.7378,33.7754,33.7003,33.7191,140228.0
2020-09-17 11:00:00,35.93,36.03,35.92,35.96,110047.0,33.7191,33.8129,33.7097,33.7472,110047.0
2020-09-17 11:10:00,35.96,35.98,35.88,35.93,107664.0,33.7472,33.766,33.6722,33.7191,107664.0
2020-09-17 11:20:00,35.93,35.97,35.81,35.82,62086.0,33.7191,33.7566,33.6065,33.6158,62086.0
2020-09-17 11:30:00,35.81,35.89,35.8,35.85,62517.0,33.6065,33.6815,33.5971,33.644,62517.0
2020-09-17 11:40:00,35.86,35.88,35.78,35.82,60595.0,33.6534,33.6722,33.5783,33.6158,60595.0
2020-09-17 11:50:00,35.81,35.85,35.75,35.83,117820.0,33.6065,33.644,33.5502,33.6252,117820.0
2020-09-17 12:00:00,35.83,35.87,35.8,35.84,85648.0,33.6252,33.6628,33.5971,33.6346,85648.0
2020-09-17 12:10:00,35.85,35.86,35.6,35.64,120340.0,33.644,33.6534,33.4094,33.4469,120340.0
2020-09-17 12:20:00,35.65,35.69,35.59,35.66,84241.0,33.4563,33.4938,33.4,33.4657,84241.0
2020-09-17 12:30:00,35.65,35.76,35.59,35.76,95742.0,33.4563,33.5595,33.4,33.5595,95742.0
2020-09-17 12:40:00,35.75,35.84,35.73,35.79,122858.0,33.5502,33.6346,33.5314,33.5877,122858.0
2020-09-17 12:50:00,35.78,35.91,35.76,35.89,87943.0,33.5783,33.7003,33.5595,33.6815,87943.0
2020-09-17 13:00:00,35.89,35.89,35.69,35.69,74782.0,33.6815,33.6815,33.4938,33.4938,74782.0
2020-09-17 13:10:00,35.69,35.74,35.63,35.67,44067.0,33.4938,33.5408,33.4375,33.4751,44067.0
2020-09-17 13:20:00,35.67,35.73,35.61,35.62,50421.0,33.4751,33.5314,33.4188,33.4282,50421.0
2020-09-17 13:30:00,35.62,35.67,35.58,35.66,82026.0,33.4282,33.4751,33.3906,33.4657,82026.0
2020-09-17 13:40:00,35.68,35.68,35.62,35.67,55529.0,33.4845,33.4845,33.4282,33.4751,55529.0
2020-09-17 13:50:00,35.66,35.69,35.64,35.69,44628.0,33.4657,33.4938,33.4469,33.4938,44628.0
2020-09-17 14:00:00,35.69,35.77,35.64,35.72,66299.0,33.4938,33.5689,33.4469,33.522,66299.0
2020-09-17 14:10:00,35.72,35.82,35.71,35.76,103867.0,33.522,33.6158,33.5126,33.5595,103867.0
2020-09-17 14:20:00,35.76,35.8,35.73,35.74,91677.0,33.5595,33.5971,33.5314,33.5408,91677.0
2020-09-17 14:30:00,35.74,35.77,35.7,35.73,90756.0,33.5408,33.5689,33.5032,33.5314,90756.0
2020-09-17 14:40:00,35.73,35.81,35.72,35.78,77812.0,33.5314,33.6065,33.522,33.5783,77812.0
2020-09-17 14:50:00,35.79,35.79,35.68,35.69,61191.0,33.5877,33.5877,33.4845,33.4938,61191.0
2020-09-17 15:00:00,35.69,35.7,35.57,35.6,79190.0,33.4938,33.5032,33.3812,33.4094,79190.0
2020-09-17 15:10:00,35.61,35.67,35.52,35.52,118963.0,33.4188,33.4751,33.3343,33.3343,118963.0
2020-09-17 15:20:00,35.52,35.55,35.45,35.54,152856.0,33.3343,33.3625,33.2686,33.3531,152856.0
2020-09-17 15:30:00,35.53,35.69,35.52,35.69,182503.0,33.3437,33.4938,33.3343,33.4938,182503.0
2020-09-17 15:40:00,35.69,35.72,35.57,35.64,143681.0,33.4938,33.522,33.3812,33.4469,143681.0
2020-09-17 15:50:00,35.64,35.83,35.63,35.8,759600.0,33.4469,33.6252,33.4375,33.5971,759600.0
2020-09-18 09:30:00,35.61,36.14,35.61,36.09,972928.0,33.4188,33.9162,33.4188,33.8692,972928.0
2020-09-18 09:40:00,36.08,36.18,36.01,36.16,132957.0,33.8598,33.9537,33.7942,33.9349,132957.0
2020-09-18 09:50:00,36.16,36.18,36.02,36.14,141483.0,33.9349,33.9537,33.8035,33.9162,141483.0
2020-09-18 10:00:00,36.15,36.45,36.14,36.44,198313.0,33.9255,34.2071,33.9162,34.1977,198313.0
2020-09-18 10:10:00,36.44,36.54,36.38,36.43,181325.0,34.1977,34.2915,34.1414,34.1883,181325.0
2020-09-18 10:20:00,36.43,36.45,36.21,36.22,142075.0,34.1883,34.2071,33.9818,33.9912,142075.0
2020-09-18 10:30:00,36.22,36.28,36.18,36.25,123963.0,33.9912,34.0475,33.9537,34.0194,123963.0
2020-09-18 10:40:00,36.25,36.29,36.18,36.25,74975.0,34.0194,34.0569,33.9537,34.0194,74975.0
2020-09-18 10:50:00,36.26,36.33,36.17,36.22,94068.0,34.0288,34.0945,33.9443,33.9912,94068.0
2020-09-18 11:00:00,36.21,36.32,36.2,36.25,72787.0,33.9818,34.0851,33.9725,34.0194,72787.0
2020-09-18 11:10:00,36.24,36.29,36.11,36.14,75882.0,34.01,34.0569,33.888,33.9162,75882.0
2020-09-18 11:20:00,36.14,36.25,36.12,36.17,82501.0,33.9162,34.0194,33.8974,33.9443,82501.0
2020-09-18 11:30:00,36.18,36.22,36.13,36.21,73028.0,33.9537,33.9912,33.9068,33.9818,73028.0
2020-09-18 11:40:00,36.22,36.3,36.2,36.27,66729.0,33.9912,34.0663,33.9725,34.0382,66729.0
2020-09-18 11:50:00,36.27,36.3,36.19,36.23,59262.0,34.0382,34.0663,33.9631,34.0006,59262.0
2020-09-18 12:00:00,36.23,36.25,36.15,36.16,74295.0,34.0006,34.0194,33.9255,33.9349,74295.0
2020-09-18 12:10:00,36.16,36.2,36.12,36.12,79909.0,33.9349,33.9725,33.8974,33.8974,79909.0
2020-09-18 12:20:00,36.13,36.22,36.12,36.18,89893.0,33.9068,33.9912,33.8974,33.9537,89893.0
2020-09-18 12:30:00,36.18,36.18,36.09,36.14,85395.0,33.9537,33.9537,33.8692,33.9162,85395.0
2020-09-18 12:40:00,36.14,36.14,36.07,36.08,64769.0,33.9162,33.9162,33.8505,33.8598,64769.0
2020-09-18 12:50:00,36.08,36.09,36.03,36.09,85858.0,33.8598,33.8692,33.8129,33.8692,85858.0
2020-09-18 13:00:00,36.08,36.12,36.04,36.07,65287.0,33.8598,33.8974,33.8223,33.8505,65287.0
2020-09-18 13:10:00,36.07,36.09,35.99,36.01,87054.0,33.8505,33.8692,33.7754,33.7942,87054.0
2020-09-18 13:20:00,36.01,36.05,35.92,35.93,85343.0,33.7942,33.8317,33.7097,33.7191,85343.0
2020-09-18 13:30:00,35.93,35.94,35.84,35.87,110881.0,33.7191,33.7285,33.6346,33.6628,110881.0
2020-09-18 13:40:00,35.88,35.9,35.83,35.84,72728.0,33.6722,33.6909,33.6252,33.6346,72728.0
2020-09-18 13:50:00,35.84,35.91,35.82,35.91,67159.0,33.6346,33.7003,33.6158,33.7003,67159.0
2020-09-18 14:00:00,35.91,35.98,35.86,35.98,77011.0,33.7003,33.766,33.6534,33.766,77011.0
2020-09-18 14:10:00,35.97,36.04,35.96,35.97,86794.0,33.7566,33.8223,33.7472,33.7566,86794.0
2020-09-18 14:20:00,35.97,36.0,35.92,35.95,95339.0,33.7566,33.7848,33.7097,33.7378,95339.0
2020-09-18 14:30:00,35.95,35.97,35.87,35.89,121831.0,33.7378,33.7566,33.6628,33.6815,121831.0
2020-09-18 14:40:00,35.89,35.97,35.87,35.97,84596.0,33.6815,33.7566,33.6628,33.7566,84596.0
2020-09-18 14:50:00,35.97,35.98,35.91,35.94,85557.0,33.7566,33.766,33.7003,33.7285,85557.0
2020-09-18 15:00:00,35.95,35.98,35.93,35.94,81592.0,33.7378,33.766,33.7191,33.7285,81592.0
2020-09-18 15:10:00,35.94,35.98,35.88,35.9,75814.0,33.7285,33.766,33.6722,33.6909,75814.0
2020-09-18 15:20:00,35.91,35.99,35.88,35.98,87953.0,33.7003,33.7754,33.6722,33.766,87953.0
2020-09-18 15:30:00,35.98,36.03,35.92,35.97,156504.0,33.766,33.8129,33.7097,33.7566,156504.0
2020-09-18 15:40:00,35.97,36.0,35.89,35.93,200878.0,33.7566,33.7848,33.6815,33.7191,200878.0
2020-09-18 15:50:00,35.92,36.07,35.87,36.03,949334.0,33.7097,33.8505,33.6628,33.8129,949334.0
2020-09-21 09:30:00,35.14,35.5,35.07,35.47,392350.0,32.9777,33.3155,32.912,33.2874,392350.0
2020-09-21 09:40:00,35.46,35.76,35.42,35.66,290056.0,33.278,33.5595,33.2405,33.4657,290056.0
2020-09-21 09:50:00,35.66,35.83,35.55,35.81,197311.0,33.4657,33.6252,33.3625,33.6065,197311.0
2020-09-21 10:00:00,35.8,35.92,35.71,35.74,269779.0,33.5971,33.7097,33.5126,33.5408,269779.0
2020-09-21 10:10:00,35.75,35.77,35.3,35.3,125678.0,33.5502,33.5689,33.1278,33.1278,125678.0
2020-09-21 10:20:00,35.29,35.3,35.09,35.16,167408.0,33.1185,33.1278,32.9308,32.9965,167408.0
2020-09-21 10:30:00,35.16,35.16,34.96,35.01,211290.0,32.9965,32.9965,32.8088,32.8557,211290.0
2020-09-21 10:40:00,35.0,35.02,34.83,34.91,295559.0,32.8463,32.8651,32.6868,32.7618,295559.0
2020-09-21 10:50:00,34.9,35.01,34.89,34.95,90773.0,32.7525,32.8557,32.7431,32.7994,90773.0
2020-09-21 11:00:00,34.94,35.02,34.86,34.89,137182.0,32.79,32.8651,32.7149,32.7431,137182.0
2020-09-21 11:10:00,34.9,34.91,34.78,34.8,384793.0,32.7525,32.7618,32.6398,32.6586,384793.0
2020-09-21 11:20:00,34.81,34.82,34.71,34.81,275854.0,32.668,32.6774,32.5741,32.668,275854.0
2020-09-21 11:30:00,34.81,34.84,34.66,34.82,269200.0,32.668,32.6961,32.5272,32.6774,269200.0
2020-09-21 11:40:00,34.83,34.92,34.75,34.82,333170.0,32.6868,32.7712,32.6117,32.6774,333170.0
2020-09-21 11:50:00,34.82,34.94,34.81,34.84,214200.0,32.6774,32.79,32.668,32.6961,214200.0
2020-09-21 12:00:00,34.84,34.97,34.81,34.89,165517.0,32.6961,32.8181,32.668,32.7431,165517.0
2020-09-21 12:10:00,34.89,34.9,34.8,34.85,146084.0,32.7431,32.7525,32.6586,32.7055,146084.0
2020-09-21 12:20:00,34.85,34.9,34.81,34.86,190915.0,32.7055,32.7525,32.668,32.7149,190915.0
2020-09-21 12:30:00,34.85,34.89,34.63,34.64,203470.0,32.7055,32.7431,32.4991,32.5085,203470.0
2020-09-21 12:40:00,34.64,34.68,34.52,34.54,102055.0,32.5085,32.546,32.3958,32.4146,102055.0
2020-09-21 12:50:00,34.53,34.58,34.5,34.57,90653.0,32.4052,32.4521,32.3771,32.4428,90653.0
2020-09-21 13:00:00,34.58,34.66,34.52,34.65,91014.0,32.4521,32.5272,32.3958,32.5178,91014.0
2020-09-21 13:10:00,34.66,34.75,34.61,34.71,74457.0,32.5272,32.6117,32.4803,32.5741,74457.0
2020-09-21 13:20:00,34.71,34.84,34.71,34.84,75499.0,32.5741,32.6961,32.5741,32.6961,75499.0
2020-09-21 13:30:00,34.84,34.87,34.8,34.86,95754.0,32.6961,32.7243,32.6586,32.7149,95754.0
2020-09-21 13:40:00,34.86,34.9,34.81,34.9,220833.0,32.7149,32.7525,32.668,32.7525,220833.0
2020-09-21 13:50:00,34.9,34.94,34.87,34.91,245320.0,32.7525,32.79,32.7243,32.7618,245320.0
2020-09-21 14:00:00,34.9,34.91,34.81,34.84,201880.0,32.7525,32.7618,32.668,32.6961,201880.0
2020-09-21 14:10:00,34.84,34.89,34.78,34.83,144699.0,32.6961,32.7431,32.6398,32.6868,144699.0
2020-09-21 14:20:00,34.84,35.0,34.82,34.92,81061.0,32.6961,32.8463,32.6774,32.7712,81061.0
2020-09-21 14:30:00,34.92,34.93,34.79,34.83,89543.0,32.7712,32.7806,32.6492,32.6868,89543.0
2020-09-21 14:40:00,34.83,34.93,34.81,34.93,72883.0,32.6868,32.7806,32.668,32.7806,72883.0
2020-09-21 14:50:00,34.93,35.0,34.91,34.95,112879.0,32.7806,32.8463,32.7618,32.7994,112879.0
2020-09-21 15:00:00,34.94,35.05,34.92,35.01,146581.0,32.79,32.8932,32.7712,32.8557,146581.0
2020-09-21 15:10:00,35.01,35.1,34.99,35.04,291164.0,32.8557,32.9401,32.8369,32.8838,291164.0
2020-09-21 15:20:00,35.04,35.13,35.01,35.06,182552.0,32.8838,32.9683,32.8557,32.9026,182552.0
2020-09-21 15:30:00,35.07,35.17,35.04,35.11,141148.0,32.912,33.0058,32.8838,32.9495,141148.0
2020-09-21 15:40:00,35.11,35.14,34.96,34.97,255384.0,32.9495,32.9777,32.8088,32.8181,255384.0
2020-09-21 15:50:00,34.97,35.28,34.97,35.24,926095.0,32.8181,33.1091,32.8181,33.0715,926095.0
2020-09-22 09:30:00,35.17,35.71,35.14,35.7,285275.0,33.0058,33.5126,32.9777,33.5032,285275.0
2020-09-22 09:40:00,35.71,35.8,35.55,35.55,163407.0,33.5126,33.5971,33.3625,33.3625,163407.0
2020-09-22 09:50:00,35.55,35.59,35.4,35.41,203727.0,33.3625,33.4,33.2217,33.2311,203727.0
2020-09-22 10:00:00,35.41,35.41,35.25,35.25,246692.0,33.2311,33.2311,33.0809,33.0809,246692.0
2020-09-22 10:10:00,35.24,35.24,35.06,35.12,171207.0,33.0715,33.0715,32.9026,32.9589,171207.0
2020-09-22 10:20:00,35.12,35.12,34.93,35.0,146894.0,32.9589,32.9589,32.7806,32.8463,146894.0
2020-09-22 10:30:00,35.0,35.01,34.82,34.83,235925.0,32.8463,32.8557,32.6774,32.6868,235925.0
2020-09-22 10:40:00,34.83,34.85,34.66,34.7,122312.0,32.6868,32.7055,32.5272,32.5648,122312.0
2020-09-22 10:50:00,34.7,34.74,34.54,34.55,144359.0,32.5648,32.6023,32.4146,32.424,144359.0
2020-09-22 11:00:00,34.56,34.61,34.45,34.54,333257.0,32.4334,32.4803,32.3301,32.4146,333257.0
2020-09-22 11:10:00,34.55,34.66,34.5,34.65,101434.0,32.424,32.5272,32.3771,32.5178,101434.0
2020-09-22 11:20:00,34.65,34.66,34.58,34.64,95340.0,32.5178,32.5272,32.4521,32.5085,95340.0
2020-09-22 11:30:00,34.64,34.67,34.57,34.65,92268.0,32.5085,32.5366,32.4428,32.5178,92268.0
2020-09-22 11:40:00,34.65,34.8,34.64,34.8,92338.0,32.5178,32.6586,32.5085,32.6586,92338.0
2020-09-22 11:50:00,34.8,34.82,34.76,34.8,95312.0,32.6586,32.6774,32.6211,32.6586,95312.0
2020-09-22 12:00:00,34.8,34.89,34.78,34.82,86899.0,32.6586,32.7431,32.6398,32.6774,86899.0
2020-09-22 12:10:00,34.82,34.91,34.79,34.89,97296.0,32.6774,32.7618,32.6492,32.7431,97296.0
2020-09-22 12:20:00,34.88,34.89,34.82,34.87,87561.0,32.7337,32.7431,32.6774,32.7243,87561.0
2020-09-22 12:30:00,34.87,34.91,34.82,34.91,69338.0,32.7243,32.7618,32.6774,32.7618,69338.0
2020-09-22 12:40:00,34.91,34.98,34.89,34.98,79044.0,32.7618,32.8275,32.7431,32.8275,79044.0
2020-09-22 12:50:00,34.97,34.99,34.86,34.93,99788.0,32.8181,32.8369,32.7149,32.7806,99788.0
2020-09-22 13:00:00,34.93,34.95,34.87,34.89,68592.0,32.7806,32.7994,32.7243,32.7431,68592.0
2020-09-22 13:10:00,34.89,34.89,34.77,34.85,67713.0,32.7431,32.7431,32.6305,32.7055,67713.0
2020-09-22 13:20:00,34.86,34.88,34.83,34.88,59224.0,32.7149,32.7337,32.6868,32.7337,59224.0
2020-09-22 13:30:00,34.87,35.03,34.86,35.0,94904.0,32.7243,32.8745,32.7149,32.8463,94904.0
2020-09-22 13:40:00,34.99,35.0,34.92,34.97,65577.0,32.8369,32.8463,32.7712,32.8181,65577.0
2020-09-22 13:50:00,34.97,35.0,34.93,34.98,64588.0,32.8181,32.8463,32.7806,32.8275,64588.0
2020-09-22 14:00:00,34.98,35.03,34.93,34.94,92237.0,32.8275,32.8745,32.7806,32.79,92237.0
2020-09-22 14:10:00,34.93,34.99,34.92,34.97,105984.0,32.7806,32.8369,32.7712,32.8181,105984.0
2020-09-22 14:20:00,34.96,34.96,34.88,34.9,79523.0,32.8088,32.8088,32.7337,32.7525,79523.0
2020-09-22 14:30:00,34.91,35.02,34.89,34.98,65620.0,32.7618,32.8651,32.7431,32.8275,65620.0
2020-09-22 14:40:00,34.98,34.99,34.92,34.93,74240.0,32.8275,32.8369,32.7712,32.7806,74240.0
2020-09-22 14:50:00,34.92,34.95,34.79,34.8,129719.0,32.7712,32.7994,32.6492,32.6586,129719.0
2020-09-22 15:00:00,34.81,34.85,34.8,34.8,88775.0,32.668,32.7055,32.6586,32.6586,88775.0
2020-09-22 15:10:00,34.8,34.86,34.78,34.84,96306.0,32.6586,32.7149,32.6398,32.6961,96306.0
2020-09-22 15:20:00,34.84,34.87,34.8,34.83,190132.0,32.6961,32.7243,32.6586,32.6868,190132.0
2020-09-22 15:30:00,34.83,34.84,34.79,34.8,196625.0,32.6868,32.6961,32.6492,32.6586,196625.0
2020-09-22 15:40:00,34.8,34.97,34.8,34.97,284729.0,32.6586,32.8181,32.6586,32.8181,284729.0
2020-09-22 15:50:00,34.97,35.01,34.91,34.98,775254.0,32.8181,32.8557,32.7618,32.8275,775254.0
2020-09-23 09:30:00,35.19,35.75,35.06,35.64,247591.0,33.0246,33.5502,32.9026,33.4469,247591.0
2020-09-23 09:40:00,35.65,35.79,35.59,35.68,190598.0,33.4563,33.5877,33.4,33.4845,190598.0
2020-09-23 09:50:00,35.69,35.74,35.59,35.59,81071.0,33.4938,33.5408,33.4,33.4,81071.0
2020-09-23 10:00:00,35.59,35.69,35.54,35.61,146630.0,33.4,33.4938,33.3531,33.4188,146630.0
2020-09-23 10:10:00,35.62,35.81,35.56,35.77,92119.0,33.4282,33.6065,33.3718,33.5689,92119.0
2020-09-23 10:20:00,35.76,35.8,35.72,35.72,71207.0,33.5595,33.5971,33.522,33.522,71207.0
2020-09-23 10:30:00,35.71,35.8,35.46,35.52,104671.0,33.5126,33.5971,33.278,33.3343,104671.0
2020-09-23 10:40:00,35.52,35.7,35.51,35.64,73328.0,33.3343,33.5032,33.3249,33.4469,73328.0
2020-09-23 10:50:00,35.65,35.7,35.57,35.65,67418.0,33.4563,33.5032,33.3812,33.4563,67418.0
2020-09-23 11:00:00,35.64,35.69,35.55,35.63,52063.0,33.4469,33.4938,33.3625,33.4375,52063.0
2020-09-23 11:10:00,35.63,35.63,35.36,35.44,97185.0,33.4375,33.4375,33.1841,33.2592,97185.0
2020-09-23 11:20:00,35.44,35.46,35.27,35.3,60029.0,33.2592,33.278,33.0997,33.1278,60029.0
2020-09-23 11:30:00,35.29,35.38,35.25,35.38,59816.0,33.1185,33.2029,33.0809,33.2029,59816.0
2020-09-23 11:40:00,35.38,35.42,35.33,35.33,51273.0,33.2029,33.2405,33.156,33.156,51273.0
2020-09-23 11:50:00,35.32,35.33,35.25,35.28,69527.0,33.1466,33.156,33.0809,33.1091,69527.0
2020-09-23 12:00:00,35.27,35.31,35.23,35.27,102833.0,33.0997,33.1372,33.0621,33.0997,102833.0
2020-09-23 12:10:00,35.27,35.31,35.18,35.2,60483.0,33.0997,33.1372,33.0152,33.034,60483.0
2020-09-23 12:20:00,35.2,35.25,35.15,35.25,72993.0,33.034,33.0809,32.9871,33.0809,72993.0
2020-09-23 12:30:00,35.24,35.36,35.21,35.36,74768.0,33.0715,33.1841,33.0434,33.1841,74768.0
2020-09-23 12:40:00,35.36,35.42,35.35,35.36,57259.0,33.1841,33.2405,33.1748,33.1841,57259.0
2020-09-23 12:50:00,35.36,35.42,35.33,35.41,90887.0,33.1841,33.2405,33.156,33.2311,90887.0
2020-09-23 13:00:00,35.4,35.44,35.37,35.4,171690.0,33.2217,33.2592,33.1935,33.2217,171690.0
2020-09-23 13:10:00,35.4,35.52,35.39,35.52,80950.0,33.2217,33.3343,33.2123,33.3343,80950.0
2020-09-23 13:20:00,35.52,35.54,35.45,35.45,112303.0,33.3343,33.3531,33.2686,33.2686,112303.0
2020-09-23 13:30:00,35.45,35.57,35.44,35.54,189031.0,33.2686,33.3812,33.2592,33.3531,189031.0
2020-09-23 13:40:00,35.55,35.55,35.45,35.49,91780.0,33.3625,33.3625,33.2686,33.3061,91780.0
2020-09-23 13:50:00,35.48,35.55,35.45,35.53,110095.0,33.2968,33.3625,33.2686,33.3437,110095.0
2020-09-23 14:00:00,35.52,35.59,35.49,35.58,135302.0,33.3343,33.4,33.3061,33.3906,135302.0
2020-09-23 14:10:00,35.57,35.59,35.37,35.37,368994.0,33.3812,33.4,33.1935,33.1935,368994.0
2020-09-23 14:20:00,35.38,35.54,35.25,35.33,618648.0,33.2029,33.3531,33.0809,33.156,618648.0
2020-09-23 14:30:00,35.33,35.34,35.1,35.12,252741.0,33.156,33.1654,32.9401,32.9589,252741.0
2020-09-23 14:40:00,35.12,35.12,35.01,35.05,126248.0,32.9589,32.9589,32.8557,32.8932,126248.0
2020-09-23 14:50:00,35.06,35.11,34.9,34.92,129827.0,32.9026,32.9495,32.7525,32.7712,129827.0
2020-09-23 15:00:00,34.91,34.98,34.84,34.9,147838.0,32.7618,32.8275,32.6961,32.7525,147838.0
2020-09-23 15:10:00,34.89,35.0,34.83,34.93,154965.0,32.7431,32.8463,32.6868,32.7806,154965.0
2020-09-23 15:20:00,34.93,34.93,34.82,34.92,195529.0,32.7806,32.7806,32.6774,32.7712,195529.0
2020-09-23 15:30:00,34.91,34.96,34.86,34.9,246003.0,32.7618,32.8088,32.7149,32.7525,246003.0
2020-09-23 15:40:00,34.9,34.93,34.79,34.82,343152.0,32.7525,32.7806,32.6492,32.6774,343152.0
2020-09-23 15:50:00,34.82,34.9,34.77,34.78,639939.0,32.6774,32.7525,32.6305,32.6398,639939.0
2020-09-24 09:30:00,34.86,34.97,34.34,34.41,199383.0,32.7149,32.8181,32.2269,32.2926,199383.0
2020-09-24 09:40:00,34.41,34.42,34.17,34.38,165285.0,32.2926,32.302,32.0674,32.2645,165285.0
2020-09-24 09:50:00,34.36,34.45,34.23,34.23,117264.0,32.2457,32.3301,32.1237,32.1237,117264.0
2020-09-24 10:00:00,34.23,34.48,34.22,34.45,312643.0,32.1237,32.3583,32.1143,32.3301,312643.0
2020-09-24 10:10:00,34.45,34.55,34.35,34.52,126330.0,32.3301,32.424,32.2363,32.3958,126330.0
2020-09-24 10:20:00,34.51,34.55,34.4,34.43,102300.0,32.3865,32.424,32.2832,32.3114,102300.0
2020-09-24 10:30:00,34.43,34.51,34.32,34.32,117486.0,32.3114,32.3865,32.2081,32.2081,117486.0
2020-09-24 10:40:00,34.32,34.38,34.25,34.32,105401.0,32.2081,32.2645,32.1425,32.2081,105401.0
2020-09-24 10:50:00,34.31,34.34,34.23,34.29,103555.0,32.1988,32.2269,32.1237,32.18,103555.0
2020-09-24 11:00:00,34.28,34.34,34.22,34.22,237281.0,32.1706,32.2269,32.1143,32.1143,237281.0
2020-09-24 11:10:00,34.21,34.23,34.1,34.12,80417.0,32.1049,32.1237,32.0017,32.0205,80417.0
2020-09-24 11:20:00,34.11,34.21,34.1,34.16,120899.0,32.0111,32.1049,32.0017,32.058,120899.0
2020-09-24 11:30:00,34.16,34.26,34.14,34.25,81003.0,32.058,32.1518,32.0392,32.1425,81003.0
2020-09-24 11:40:00,34.25,34.36,34.22,34.34,88392.0,32.1425,32.2457,32.1143,32.2269,88392.0
2020-09-24 11:50:00,34.34,34.46,34.34,34.42,115859.0,32.2269,32.3395,32.2269,32.302,115859.0
2020-09-24 12:00:00,34.43,34.52,34.41,34.52,72374.0,32.3114,32.3958,32.2926,32.3958,72374.0
2020-09-24 12:10:00,34.54,34.55,34.46,34.55,65090.0,32.4146,32.424,32.3395,32.424,65090.0
2020-09-24 12:20:00,34.55,34.62,34.52,34.52,127164.0,32.424,32.4897,32.3958,32.3958,127164.0
2020-09-24 12:30:00,34.52,34.54,34.38,34.4,89154.0,32.3958,32.4146,32.2645,32.2832,89154.0
2020-09-24 12:40:00,34.4,34.43,34.35,34.38,116509.0,32.2832,32.3114,32.2363,32.2645,116509.0
2020-09-24 12:50:00,34.38,34.45,34.36,34.44,213917.0,32.2645,32.3301,32.2457,32.3208,213917.0
2020-09-24 13:00:00,34.43,34.49,34.41,34.48,112484.0,32.3114,32.3677,32.2926,32.3583,112484.0
2020-09-24 13:10:00,34.48,34.59,34.48,34.55,190354.0,32.3583,32.4615,32.3583,32.424,190354.0
2020-09-24 13:20:00,34.56,34.7,34.55,34.67,280481.0,32.4334,32.5648,32.424,32.5366,280481.0
2020-09-24 13:30:00,34.66,34.77,34.65,34.73,97363.0,32.5272,32.6305,32.5178,32.5929,97363.0
2020-09-24 13:40:00,34.72,34.76,34.67,34.7,69647.0,32.5835,32.6211,32.5366,32.5648,69647.0
2020-09-24 13:50:00,34.7,34.77,34.59,34.59,90997.0,32.5648,32.6305,32.4615,32.4615,90997.0
2020-09-24 14:00:00,34.6,34.63,34.55,34.58,87676.0,32.4709,32.4991,32.424,32.4521,87676.0
2020-09-24 14:10:00,34.59,34.63,34.51,34.52,111575.0,32.4615,32.4991,32.3865,32.3958,111575.0
2020-09-24 14:20:00,34.52,34.52,34.46,34.46,162995.0,32.3958,32.3958,32.3395,32.3395,162995.0
2020-09-24 14:30:00,34.47,34.55,34.46,34.5,134717.0,32.3489,32.424,32.3395,32.3771,134717.0
2020-09-24 14:40:00,34.49,34.58,34.45,34.46,128088.0,32.3677,32.4521,32.3301,32.3395,128088.0
2020-09-24 14:50:00,34.45,34.46,34.31,34.34,115995.0,32.3301,32.3395,32.1988,32.2269,115995.0
2020-09-24 15:00:00,34.35,34.38,34.29,34.29,121706.0,32.2363,32.2645,32.18,32.18,121706.0
2020-09-24 15:10:00,34.29,34.41,34.26,34.29,150350.0,32.18,32.2926,32.1518,32.18,150350.0
2020-09-24 15:20:00,34.3,34.3,34.17,34.2,129747.0,32.1894,32.1894,32.0674,32.0955,129747.0
2020-09-24 15:30:00,34.19,34.26,34.13,34.25,142378.0,32.0861,32.1518,32.0298,32.1425,142378.0
2020-09-24 15:40:00,34.25,34.36,34.22,34.27,177877.0,32.1425,32.2457,32.1143,32.1612,177877.0
2020-09-24 15:50:00,34.27,34.39,34.24,34.35,446375.0,32.1612,32.2738,32.1331,32.2363,446375.0
2020-09-25 09:30:00,34.1,34.42,33.96,34.22,245003.0,32.0017,32.302,31.8703,32.1143,245003.0
2020-09-25 09:40:00,34.21,34.42,34.18,34.2,121255.0,32.1049,32.302,32.0768,32.0955,121255.0
2020-09-25 09:50:00,34.2,34.33,34.1,34.33,161088.0,32.0955,32.2175,32.0017,32.2175,161088.0
2020-09-25 10:00:00,34.33,34.48,34.29,34.4,136199.0,32.2175,32.3583,32.18,32.2832,136199.0
2020-09-25 10:10:00,34.39,34.39,34.11,34.23,113969.0,32.2738,32.2738,32.0111,32.1237,113969.0
2020-09-25 10:20:00,34.24,34.39,34.23,34.39,80102.0,32.1331,32.2738,32.1237,32.2738,80102.0
2020-09-25 10:30:00,34.39,34.52,34.29,34.52,146253.0,32.2738,32.3958,32.18,32.3958,146253.0
2020-09-25 10:40:00,34.53,34.58,34.38,34.41,181227.0,32.4052,32.4521,32.2645,32.2926,181227.0
2020-09-25 10:50:00,34.41,34.5,34.38,34.41,98553.0,32.2926,32.3771,32.2645,32.2926,98553.0
2020-09-25 11:00:00,34.43,34.44,34.26,34.3,122284.0,32.3114,32.3208,32.1518,32.1894,122284.0
2020-09-25 11:10:00,34.3,34.41,34.29,34.39,98563.0,32.1894,32.2926,32.18,32.2738,98563.0
2020-09-25 11:20:00,34.38,34.39,34.34,34.36,84591.0,32.2645,32.2738,32.2269,32.2457,84591.0
2020-09-25 11:30:00,34.36,34.46,34.34,34.44,74779.0,32.2457,32.3395,32.2269,32.3208,74779.0
2020-09-25 11:40:00,34.45,34.52,34.33,34.34,70219.0,32.3301,32.3958,32.2175,32.2269,70219.0
2020-09-25 11:50:00,34.34,34.45,34.34,34.4,64992.0,32.2269,32.3301,32.2269,32.2832,64992.0
2020-09-25 12:00:00,34.4,34.54,34.4,34.54,73614.0,32.2832,32.4146,32.2832,32.4146,73614.0
2020-09-25 12:10:00,34.55,34.61,34.52,34.54,85609.0,32.424,32.4803,32.3958,32.4146,85609.0
2020-09-25 12:20:00,34.54,34.55,34.49,34.52,75387.0,32.4146,32.424,32.3677,32.3958,75387.0
2020-09-25 12:30:00,34.53,34.61,34.51,34.6,74015.0,32.4052,32.4803,32.3865,32.4709,74015.0
2020-09-25 12:40:00,34.61,34.63,34.49,34.49,104197.0,32.4803,32.4991,32.3677,32.3677,104197.0
2020-09-25 12:50:00,34.5,34.63,34.49,34.61,61093.0,32.3771,32.4991,32.3677,32.4803,61093.0
2020-09-25 13:00:00,34.6,34.65,34.57,34.59,81657.0,32.4709,32.5178,32.4428,32.4615,81657.0
2020-09-25 13:10:00,34.59,34.68,34.59,34.65,67367.0,32.4615,32.546,32.4615,32.5178,67367.0
2020-09-25 13:20:00,34.65,34.75,34.64,34.73,73782.0,32.5178,32.6117,32.5085,32.5929,73782.0
2020-09-25 13:30:00,34.73,34.78,34.69,34.7,33397.0,32.5929,32.6398,32.5554,32.5648,33397.0
2020-09-25 13:40:00,34.7,34.77,34.65,34.68,123248.0,32.5648,32.6305,32.5178,32.546,123248.0
2020-09-25 13:50:00,34.68,34.71,34.65,34.69,41507.0,32.546,32.5741,32.5178,32.5554,41507.0
2020-09-25 14:00:00,34.69,34.77,34.68,34.72,65393.0,32.5554,32.6305,32.546,32.5835,65393.0
2020-09-25 14:10:00,34.71,34.76,34.66,34.73,91911.0,32.5741,32.6211,32.5272,32.5929,91911.0
2020-09-25 14:20:00,34.72,34.75,34.67,34.69,101880.0,32.5835,32.6117,32.5366,32.5554,101880.0
2020-09-25 14:30:00,34.7,34.74,34.67,34.71,69353.0,32.5648,32.6023,32.5366,32.5741,69353.0
2020-09-25 14:40:00,34.7,34.77,34.7,34.74,54713.0,32.5648,32.6305,32.5648,32.6023,54713.0
2020-09-25 14:50:00,34.74,34.86,34.74,34.85,46733.0,32.6023,32.7149,32.6023,32.7055,46733.0
2020-09-25 15:00:00,34.85,34.99,34.84,34.98,83650.0,32.7055,32.8369,32.6961,32.8275,83650.0
2020-09-25 15:10:00,34.98,35.04,34.94,35.04,93237.0,32.8275,32.8838,32.79,32.8838,93237.0
2020-09-25 15:20:00,35.03,35.07,35.0,35.05,75781.0,32.8745,32.912,32.8463,32.8932,75781.0
2020-09-25 15:30:00,35.05,35.05,34.82,34.83,204130.0,32.8932,32.8932,32.6774,32.6868,204130.0
2020-09-25 15:40:00,34.83,34.91,34.79,34.9,223110.0,32.6868,32.7618,32.6492,32.7525,223110.0
2020-09-25 15:50:00,34.89,35.0,34.81,34.95,624047.0,32.7431,32.8463,32.668,32.7994,624047.0
2020-09-28 09:30:00,35.51,35.93,35.42,35.6,309537.0,33.3249,33.7191,33.2405,33.4094,309537.0
2020-09-28 09:40:00,35.6,35.95,35.6,35.87,166453.0,33.4094,33.7378,33.4094,33.6628,166453.0
2020-09-28 09:50:00,35.87,36.01,35.8,35.96,150165.0,33.6628,33.7942,33.5971,33.7472,150165.0
2020-09-28 10:00:00,35.96,35.99,35.88,35.89,92311.0,33.7472,33.7754,33.6722,33.6815,92311.0
2020-09-28 10:10:00,35.9,36.0,35.89,35.92,103059.0,33.6909,33.7848,33.6815,33.7097,103059.0
2020-09-28 10:20:00,35.93,36.0,35.89,35.9,113487.0,33.7191,33.7848,33.6815,33.6909,113487.0
2020-09-28 10:30:00,35.9,36.06,35.89,36.05,76192.0,33.6909,33.8411,33.6815,33.8317,76192.0
2020-09-28 10:40:00,36.05,36.12,35.93,35.95,97893.0,33.8317,33.8974,33.7191,33.7378,97893.0
2020-09-28 10:50:00,35.95,36.06,35.9,36.01,93136.0,33.7378,33.8411,33.6909,33.7942,93136.0
2020-09-28 11:00:00,36.01,36.06,35.99,35.99,59198.0,33.7942,33.8411,33.7754,33.7754,59198.0
2020-09-28 11:10:00,36.0,36.11,35.97,36.1,105666.0,33.7848,33.888,33.7566,33.8786,105666.0
2020-09-28 11:20:00,36.09,36.11,36.02,36.09,63986.0,33.8692,33.888,33.8035,33.8692,63986.0
2020-09-28 11:30:00,36.08,36.15,36.06,36.14,42156.0,33.8598,33.9255,33.8411,33.9162,42156.0
2020-09-28 11:40:00,36.14,36.16,36.1,36.15,42206.0,33.9162,33.9349,33.8786,33.9255,42206.0
2020-09-28 11:50:00,36.14,36.15,36.09,36.15,35579.0,33.9162,33.9255,33.8692,33.9255,35579.0
2020-09-28 12:00:00,36.16,36.2,36.13,36.18,57516.0,33.9349,33.9725,33.9068,33.9537,57516.0
2020-09-28 12:10:00,36.17,36.21,36.14,36.16,92860.0,33.9443,33.9818,33.9162,33.9349,92860.0
2020-09-28 12:20:00,36.16,36.22,36.15,36.2,57971.0,33.9349,33.9912,33.9255,33.9725,57971.0
2020-09-28 12:30:00,36.21,36.22,36.15,36.16,82525.0,33.9818,33.9912,33.9255,33.9349,82525.0
2020-09-28 12:40:00,36.16,36.29,36.16,36.29,97569.0,33.9349,34.0569,33.9349,34.0569,97569.0
2020-09-28 12:50:00,36.29,36.3,36.12,36.14,108432.0,34.0569,34.0663,33.8974,33.9162,108432.0
2020-09-28 13:00:00,36.15,36.18,36.12,36.17,74033.0,33.9255,33.9537,33.8974,33.9443,74033.0
2020-09-28 13:10:00,36.17,36.24,36.17,36.2,61263.0,33.9443,34.01,33.9443,33.9725,61263.0
2020-09-28 13:20:00,36.19,36.22,36.14,36.15,64969.0,33.9631,33.9912,33.9162,33.9255,64969.0
2020-09-28 13:30:00,36.16,36.3,36.15,36.24,59031.0,33.9349,34.0663,33.9255,34.01,59031.0
2020-09-28 13:40:00,36.24,36.27,36.2,36.23,46286.0,34.01,34.0382,33.9725,34.0006,46286.0
2020-09-28 13:50:00,36.23,36.24,36.18,36.21,74997.0,34.0006,34.01,33.9537,33.9818,74997.0
2020-09-28 14:00:00,36.22,36.3,36.15,36.25,65716.0,33.9912,34.0663,33.9255,34.0194,65716.0
2020-09-28 14:10:00,36.26,36.28,36.2,36.27,72758.0,34.0288,34.0475,33.9725,34.0382,72758.0
2020-09-28 14:20:00,36.27,36.31,36.19,36.24,63359.0,34.0382,34.0757,33.9631,34.01,63359.0
2020-09-28 14:30:00,36.25,36.27,36.2,36.27,63643.0,34.0194,34.0382,33.9725,34.0382,63643.0
2020-09-28 14:40:00,36.27,36.3,36.24,36.27,51037.0,34.0382,34.0663,34.01,34.0382,51037.0
2020-09-28 14:50:00,36.28,36.29,36.22,36.26,57745.0,34.0475,34.0569,33.9912,34.0288,57745.0
2020-09-28 15:00:00,36.25,36.27,36.2,36.21,70759.0,34.0194,34.0382,33.9725,33.9818,70759.0
2020-09-28 15:10:00,36.21,36.29,36.2,36.22,86739.0,33.9818,34.0569,33.9725,33.9912,86739.0
2020-09-28 15:20:00,36.22,36.27,36.18,36.27,70693.0,33.9912,34.0382,33.9537,34.0382,70693.0
2020-09-28 15:30:00,36.26,36.27,36.13,36.16,162173.0,34.0288,34.0382,33.9068,33.9349,162173.0
2020-09-28 15:40:00,36.16,36.25,36.13,36.19,355380.0,33.9349,34.0194,33.9068,33.9631,355380.0
2020-09-28 15:50:00,36.19,36.23,36.15,36.22,884587.0,33.9631,34.0006,33.9255,33.9912,884587.0
2020-09-29 09:30:00,36.15,36.2,35.64,35.83,246471.0,33.9255,33.9725,33.4469,33.6252,246471.0
2020-09-29 09:40:00,35.84,36.09,35.75,36.04,206256.0,33.6346,33.8692,33.5502,33.8223,206256.0
2020-09-29 09:50:00,36.02,36.11,35.92,36.08,146219.0,33.8035,33.888,33.7097,33.8598,146219.0
2020-09-29 10:00:00,36.08,36.26,36.04,36.11,85023.0,33.8598,34.0288,33.8223,33.888,85023.0
2020-09-29 10:10:00,36.11,36.21,36.07,36.17,101591.0,33.888,33.9818,33.8505,33.9443,101591.0
2020-09-29 10:20:00,36.18,36.2,36.11,36.11,76327.0,33.9537,33.9725,33.888,33.888,76327.0
2020-09-29 10:30:00,36.1,36.1,35.82,35.85,124451.0,33.8786,33.8786,33.6158,33.644,124451.0
2020-09-29 10:40:00,35.84,35.85,35.63,35.67,249676.0,33.6346,33.644,33.4375,33.4751,249676.0
2020-09-29 10:50:00,35.68,35.73,35.6,35.68,216048.0,33.4845,33.5314,33.4094,33.4845,216048.0
2020-09-29 11:00:00,35.67,35.71,35.56,35.56,91338.0,33.4751,33.5126,33.3718,33.3718,91338.0
2020-09-29 11:10:00,35.56,35.72,35.49,35.65,137625.0,33.3718,33.522,33.3061,33.4563,137625.0
2020-09-29 11:20:00,35.64,35.7,35.64,35.66,76059.0,33.4469,33.5032,33.4469,33.4657,76059.0
2020-09-29 11:30:00,35.66,35.74,35.63,35.72,100643.0,33.4657,33.5408,33.4375,33.522,100643.0
2020-09-29 11:40:00,35.71,35.73,35.58,35.6,69836.0,33.5126,33.5314,33.3906,33.4094,69836.0
2020-09-29 11:50:00,35.59,35.66,35.56,35.6,83320.0,33.4,33.4657,33.3718,33.4094,83320.0
2020-09-29 12:00:00,35.61,35.65,35.53,35.65,60943.0,33.4188,33.4563,33.3437,33.4563,60943.0
2020-09-29 12:10:00,35.64,35.7,35.61,35.7,137449.0,33.4469,33.5032,33.4188,33.5032,137449.0
2020-09-29 12:20:00,35.71,35.77,35.67,35.75,49826.0,33.5126,33.5689,33.4751,33.5502,49826.0
2020-09-29 12:30:00,35.75,35.78,35.73,35.74,57507.0,33.5502,33.5783,33.5314,33.5408,57507.0
2020-09-29 12:40:00,35.74,35.75,35.66,35.73,60130.0,33.5408,33.5502,33.4657,33.5314,60130.0
2020-09-29 12:50:00,35.72,35.77,35.69,35.76,85623.0,33.522,33.5689,33.4938,33.5595,85623.0
2020-09-29 13:00:00,35.77,35.77,35.7,35.72,71673.0,33.5689,33.5689,33.5032,33.522,71673.0
2020-09-29 13:10:00,35.71,35.77,35.7,35.77,88234.0,33.5126,33.5689,33.5032,33.5689,88234.0
2020-09-29 13:20:00,35.76,35.87,35.74,35.87,73769.0,33.5595,33.6628,33.5408,33.6628,73769.0
2020-09-29 13:30:00,35.87,35.88,35.82,35.83,47430.0,33.6628,33.6722,33.6158,33.6252,47430.0
2020-09-29 13:40:00,35.84,35.89,35.83,35.88,33924.0,33.6346,33.6815,33.6252,33.6722,33924.0
2020-09-29 13:50:00,35.88,36.01,35.87,35.98,111149.0,33.6722,33.7942,33.6628,33.766,111149.0
2020-09-29 14:00:00,35.98,36.04,35.97,36.01,90241.0,33.766,33.8223,33.7566,33.7942,90241.0
2020-09-29 14:10:00,36.0,36.05,35.95,36.05,121060.0,33.7848,33.8317,33.7378,33.8317,121060.0
2020-09-29 14:20:00,36.05,36.14,36.02,36.13,88238.0,33.8317,33.9162,33.8035,33.9068,88238.0
2020-09-29 14:30:00,36.13,36.14,35.93,35.95,126648.0,33.9068,33.9162,33.7191,33.7378,126648.0
2020-09-29 14:40:00,35.95,36.0,35.91,35.94,81435.0,33.7378,33.7848,33.7003,33.7285,81435.0
2020-09-29 14:50:00,35.94,35.96,35.85,35.89,108810.0,33.7285,33.7472,33.644,33.6815,108810.0
2020-09-29 15:00:00,35.9,35.97,35.86,35.94,67543.0,33.6909,33.7566,33.6534,33.7285,67543.0
2020-09-29 15:10:00,35.95,35.96,35.9,35.94,78379.0,33.7378,33.7472,33.6909,33.7285,78379.0
2020-09-29 15:20:00,35.94,35.95,35.86,35.91,89793.0,33.7285,33.7378,33.6534,33.7003,89793.0
2020-09-29 15:30:00,35.92,35.94,35.85,35.89,121291.0,33.7097,33.7285,33.644,33.6815,121291.0
2020-09-29 15:40:00,35.89,35.95,35.88,35.94,200798.0,33.6815,33.7378,33.6722,33.7285,200798.0
2020-09-29 15:50:00,35.94,35.95,35.8,35.8,620552.0,33.7285,33.7378,33.5971,33.5971,620552.0
2020-09-30 09:30:00,36.08,36.34,36.01,36.2,109077.0,33.8598,34.1038,33.7942,33.9725,109077.0
2020-09-30 09:40:00,36.19,36.36,36.14,36.27,72233.0,33.9631,34.1226,33.9162,34.0382,72233.0
2020-09-30 09:50:00,36.27,36.31,36.19,36.3,97348.0,34.0382,34.0757,33.9631,34.0663,97348.0
2020-09-30 10:00:00,36.28,36.67,36.26,36.51,157894.0,34.0475,34.4135,34.0288,34.2634,157894.0
2020-09-30 10:10:00,36.5,36.53,36.32,36.35,70506.0,34.254,34.2822,34.0851,34.1132,70506.0
2020-09-30 10:20:00,36.35,36.36,36.16,36.25,112227.0,34.1132,34.1226,33.9349,34.0194,112227.0
2020-09-30 10:30:00,36.25,36.36,36.21,36.32,71777.0,34.0194,34.1226,33.9818,34.0851,71777.0
2020-09-30 10:40:00,36.33,36.39,36.28,36.33,88126.0,34.0945,34.1508,34.0475,34.0945,88126.0
2020-09-30 10:50:00,36.33,36.46,36.31,36.38,48666.0,34.0945,34.2165,34.0757,34.1414,48666.0
2020-09-30 11:00:00,36.38,36.41,36.34,36.37,71367.0,34.1414,34.1695,34.1038,34.132,71367.0
2020-09-30 11:10:00,36.37,36.44,36.36,36.43,86127.0,34.132,34.1977,34.1226,34.1883,86127.0
2020-09-30 11:20:00,36.43,36.5,36.41,36.43,93362.0,34.1883,34.254,34.1695,34.1883,93362.0
2020-09-30 11:30:00,36.42,36.46,36.33,36.34,83263.0,34.1789,34.2165,34.0945,34.1038,83263.0
2020-09-30 11:40:00,36.35,36.38,36.29,36.33,69384.0,34.1132,34.1414,34.0569,34.0945,69384.0
2020-09-30 11:50:00,36.32,36.33,36.25,36.27,78074.0,34.0851,34.0945,34.0194,34.0382,78074.0
2020-09-30 12:00:00,36.28,36.5,36.27,36.48,105474.0,34.0475,34.254,34.0382,34.2352,105474.0
2020-09-30 12:10:00,36.49,36.62,36.48,36.62,91277.0,34.2446,34.3666,34.2352,34.3666,91277.0
2020-09-30 12:20:00,36.62,36.65,36.54,36.58,72262.0,34.3666,34.3948,34.2915,34.3291,72262.0
2020-09-30 12:30:00,36.59,36.61,36.53,36.58,65788.0,34.3385,34.3572,34.2822,34.3291,65788.0
2020-09-30 12:40:00,36.58,36.58,36.48,36.52,125033.0,34.3291,34.3291,34.2352,34.2728,125033.0
2020-09-30 12:50:00,36.52,36.54,36.44,36.51,70356.0,34.2728,34.2915,34.1977,34.2634,70356.0
2020-09-30 13:00:00,36.51,36.52,36.46,36.5,91747.0,34.2634,34.2728,34.2165,34.254,91747.0
2020-09-30 13:10:00,36.5,36.55,36.49,36.5,66646.0,34.254,34.3009,34.2446,34.254,66646.0
2020-09-30 13:20:00,36.49,36.56,36.45,36.53,68513.0,34.2446,34.3103,34.2071,34.2822,68513.0
2020-09-30 13:30:00,36.54,36.63,36.52,36.55,101753.0,34.2915,34.376,34.2728,34.3009,101753.0
2020-09-30 13:40:00,36.55,36.6,36.48,36.5,72956.0,34.3009,34.3478,34.2352,34.254,72956.0
2020-09-30 13:50:00,36.5,36.54,36.46,36.52,64390.0,34.254,34.2915,34.2165,34.2728,64390.0
2020-09-30 14:00:00,36.52,36.63,36.5,36.61,73713.0,34.2728,34.376,34.254,34.3572,73713.0
2020-09-30 14:10:00,36.62,36.65,36.59,36.63,59023.0,34.3666,34.3948,34.3385,34.376,59023.0
2020-09-30 14:20:00,36.63,36.68,36.26,36.28,191475.0,34.376,34.4229,34.0288,34.0475,191475.0
2020-09-30 14:30:00,36.28,36.28,36.13,36.15,142823.0,34.0475,34.0475,33.9068,33.9255,142823.0
2020-09-30 14:40:00,36.15,36.2,35.98,36.02,98806.0,33.9255,33.9725,33.766,33.8035,98806.0
2020-09-30 14:50:00,36.01,36.22,36.0,36.2,97830.0,33.7942,33.9912,33.7848,33.9725,97830.0
2020-09-30 15:00:00,36.19,36.24,36.1,36.22,126990.0,33.9631,34.01,33.8786,33.9912,126990.0
2020-09-30 15:10:00,36.23,36.24,35.97,36.04,237043.0,34.0006,34.01,33.7566,33.8223,237043.0
2020-09-30 15:20:00,36.04,36.17,35.95,36.08,220323.0,33.8223,33.9443,33.7378,33.8598,220323.0
2020-09-30 15:30:00,36.07,36.18,36.02,36.16,112520.0,33.8505,33.9537,33.8035,33.9349,112520.0
2020-09-30 15:40:00,36.15,36.26,36.09,36.23,167385.0,33.9255,34.0288,33.8692,34.0006,167385.0
2020-09-30 15:50:00,36.24,36.36,36.21,36.22,670753.0,34.01,34.1226,33.9818,33.9912,670753.0
2020-10-01 09:30:00,36.91,37.49,36.6,37.3,804940.0,34.6388,35.1831,34.3478,35.0048,804940.0
2020-10-01 09:40:00,37.31,37.58,37.29,37.52,540403.0,35.0142,35.2675,34.9954,35.2112,540403.0
2020-10-01 09:50:00,37.53,37.56,37.36,37.39,451375.0,35.2206,35.2488,35.0611,35.0892,451375.0
2020-10-01 10:00:00,37.38,37.43,37.09,37.39,666712.0,35.0799,35.1268,34.8077,35.0892,666712.0
2020-10-01 10:10:00,37.39,37.51,37.09,37.28,575875.0,35.0892,35.2019,34.8077,34.986,575875.0
2020-10-01 10:20:00,37.28,37.3,37.04,37.18,238915.0,34.986,35.0048,34.7608,34.8922,238915.0
2020-10-01 10:30:00,37.18,37.43,37.16,37.32,367731.0,34.8922,35.1268,34.8734,35.0235,367731.0
2020-10-01 10:40:00,37.32,37.4,37.14,37.19,185169.0,35.0235,35.0986,34.8546,34.9015,185169.0
2020-10-01 10:50:00,37.18,37.19,36.97,37.05,273989.0,34.8922,34.9015,34.6951,34.7702,273989.0
2020-10-01 11:00:00,37.05,37.09,36.89,36.94,270700.0,34.7702,34.8077,34.62,34.6669,270700.0
2020-10-01 11:10:00,36.93,37.03,36.89,37.02,218555.0,34.6575,34.7514,34.62,34.742,218555.0
2020-10-01 11:20:00,37.02,37.13,37.0,37.05,318519.0,34.742,34.8452,34.7232,34.7702,318519.0
2020-10-01 11:30:00,37.06,37.18,37.05,37.1,287873.0,34.7795,34.8922,34.7702,34.8171,287873.0
2020-10-01 11:40:00,37.11,37.29,37.11,37.23,195828.0,34.8265,34.9954,34.8265,34.9391,195828.0
2020-10-01 11:50:00,37.24,37.27,37.14,37.17,119093.0,34.9485,34.9766,34.8546,34.8828,119093.0
2020-10-01 12:00:00,37.17,37.21,37.13,37.18,115528.0,34.8828,34.9203,34.8452,34.8922,115528.0
2020-10-01 12:10:00,37.19,37.27,37.17,37.22,120558.0,34.9015,34.9766,34.8828,34.9297,120558.0
2020-10-01 12:20:00,37.22,37.31,37.2,37.31,144401.0,34.9297,35.0142,34.9109,35.0142,144401.0
2020-10-01 12:30:00,37.31,37.35,37.25,37.35,105956.0,35.0142,35.0517,34.9578,35.0517,105956.0
2020-10-01 12:40:00,37.34,37.4,37.3,37.39,109792.0,35.0423,35.0986,35.0048,35.0892,109792.0
2020-10-01 12:50:00,37.39,37.42,37.3,37.31,254144.0,35.0892,35.1174,35.0048,35.0142,254144.0
2020-10-01 13:00:00,37.31,37.5,37.27,37.42,322850.0,35.0142,35.1925,34.9766,35.1174,322850.0
2020-10-01 13:10:00,37.43,37.5,37.33,37.34,311751.0,35.1268,35.1925,35.0329,35.0423,311751.0
2020-10-01 13:20:00,37.34,37.36,37.25,37.26,266668.0,35.0423,35.0611,34.9578,34.9672,266668.0
2020-10-01 13:30:00,37.26,37.48,37.26,37.39,202547.0,34.9672,35.1737,34.9672,35.0892,202547.0
2020-10-01 13:40:00,37.4,37.53,37.38,37.51,191465.0,35.0986,35.2206,35.0799,35.2019,191465.0
2020-10-01 13:50:00,37.51,37.57,37.34,37.37,188910.0,35.2019,35.2582,35.0423,35.0705,188910.0
2020-10-01 14:00:00,37.38,37.44,37.26,37.33,629443.0,35.0799,35.1362,34.9672,35.0329,629443.0
2020-10-01 14:10:00,37.33,37.39,37.23,37.38,336302.0,35.0329,35.0892,34.9391,35.0799,336302.0
2020-10-01 14:20:00,37.37,37.55,37.34,37.52,276684.0,35.0705,35.2394,35.0423,35.2112,276684.0
2020-10-01 14:30:00,37.52,37.6,37.51,37.59,138689.0,35.2112,35.2863,35.2019,35.2769,138689.0
2020-10-01 14:40:00,37.59,37.67,37.54,37.64,174379.0,35.2769,35.352,35.23,35.3239,174379.0
2020-10-01 14:50:00,37.64,37.75,37.58,37.58,421879.0,35.3239,35.4271,35.2675,35.2675,421879.0
2020-10-01 15:00:00,37.59,37.68,37.55,37.56,209848.0,35.2769,35.3614,35.2394,35.2488,209848.0
2020-10-01 15:10:00,37.57,37.66,37.53,37.63,275819.0,35.2582,35.3426,35.2206,35.3145,275819.0
2020-10-01 15:20:00,37.63,37.66,37.58,37.66,516147.0,35.3145,35.3426,35.2675,35.3426,516147.0
2020-10-01 15:30:00,37.65,37.66,37.58,37.6,431087.0,35.3332,35.3426,35.2675,35.2863,431087.0
2020-10-01 15:40:00,37.61,37.68,37.49,37.67,699078.0,35.2957,35.3614,35.1831,35.352,699078.0
2020-10-01 15:50:00,37.68,37.76,37.65,37.74,2830208.0,35.3614,35.4365,35.3332,35.4177,2830208.0
2020-10-02 09:30:00,37.17,38.31,37.07,38.3,889016.0,34.8828,35.9526,34.7889,35.9432,889016.0
2020-10-02 09:40:00,38.28,38.3,37.77,37.98,590262.0,35.9245,35.9432,35.4459,35.6429,590262.0
2020-10-02 09:50:00,37.97,38.07,37.72,38.04,608127.0,35.6335,35.7274,35.3989,35.6992,608127.0
2020-10-02 10:00:00,38.03,38.45,37.94,38.45,1151888.0,35.6899,36.084,35.6054,36.084,1151888.0
2020-10-02 10:10:00,38.45,38.48,38.31,38.34,465994.0,36.084,36.1122,35.9526,35.9808,465994.0
2020-10-02 10:20:00,38.34,38.39,38.17,38.29,382262.0,35.9808,36.0277,35.8212,35.9339,382262.0
2020-10-02 10:30:00,38.29,38.34,38.07,38.11,471456.0,35.9339,35.9808,35.7274,35.7649,471456.0
2020-10-02 10:40:00,38.11,38.17,38.03,38.12,379599.0,35.7649,35.8212,35.6899,35.7743,379599.0
2020-10-02 10:50:00,38.11,38.12,37.93,37.93,372393.0,35.7649,35.7743,35.596,35.596,372393.0
2020-10-02 11:00:00,37.93,38.06,37.86,37.86,701902.0,35.596,35.718,35.5303,35.5303,701902.0
2020-10-02 11:10:00,37.86,37.93,37.77,37.93,380590.0,35.5303,35.596,35.4459,35.596,380590.0
2020-10-02 11:20:00,37.93,38.03,37.89,37.89,470756.0,35.596,35.6899,35.5585,35.5585,470756.0
2020-10-02 11:30:00,37.89,37.95,37.81,37.83,340155.0,35.5585,35.6148,35.4834,35.5022,340155.0
2020-10-02 11:40:00,37.83,37.96,37.8,37.95,275244.0,35.5022,35.6242,35.474,35.6148,275244.0
2020-10-02 11:50:00,37.95,37.98,37.8,37.86,355840.0,35.6148,35.6429,35.474,35.5303,355840.0
2020-10-02 12:00:00,37.85,38.03,37.83,37.98,623830.0,35.5209,35.6899,35.5022,35.6429,623830.0
2020-10-02 12:10:00,37.97,38.13,37.89,38.06,758774.0,35.6335,35.7837,35.5585,35.718,758774.0
2020-10-02 12:20:00,38.07,38.12,37.95,37.98,358546.0,35.7274,35.7743,35.6148,35.6429,358546.0
2020-10-02 12:30:00,37.98,38.13,37.89,38.11,222600.0,35.6429,35.7837,35.5585,35.7649,222600.0
2020-10-02 12:40:00,38.11,38.25,38.09,38.24,226457.0,35.7649,35.8963,35.7462,35.8869,226457.0
2020-10-02 12:50:00,38.25,38.31,38.17,38.26,246697.0,35.8963,35.9526,35.8212,35.9057,246697.0
2020-10-02 13:00:00,38.26,38.32,38.17,38.18,281083.0,35.9057,35.962,35.8212,35.8306,281083.0
2020-10-02 13:10:00,38.18,38.29,38.07,38.09,227208.0,35.8306,35.9339,35.7274,35.7462,227208.0
2020-10-02 13:20:00,38.08,38.16,38.03,38.14,227139.0,35.7368,35.8119,35.6899,35.7931,227139.0
2020-10-02 13:30:00,38.14,38.16,38.02,38.08,277708.0,35.7931,35.8119,35.6805,35.7368,277708.0
2020-10-02 13:40:00,38.08,38.1,37.89,37.93,400435.0,35.7368,35.7555,35.5585,35.596,400435.0
2020-10-02 13:50:00,37.93,37.98,37.85,37.96,579654.0,35.596,35.6429,35.5209,35.6242,579654.0
2020-10-02 14:00:00,37.96,38.02,37.94,37.98,472998.0,35.6242,35.6805,35.6054,35.6429,472998.0
2020-10-02 14:10:00,37.98,38.09,37.97,38.01,262899.0,35.6429,35.7462,35.6335,35.6711,262899.0
2020-10-02 14:20:00,38.02,38.03,37.91,37.93,339028.0,35.6805,35.6899,35.5772,35.596,339028.0
2020-10-02 14:30:00,37.93,37.97,37.84,37.9,693187.0,35.596,35.6335,35.5115,35.5679,693187.0
2020-10-02 14:40:00,37.9,37.99,37.85,37.93,300595.0,35.5679,35.6523,35.5209,35.596,300595.0
2020-10-02 14:50:00,37.93,37.94,37.77,37.77,627104.0,35.596,35.6054,35.4459,35.4459,627104.0
2020-10-02 15:00:00,37.77,37.82,37.63,37.82,333406.0,35.4459,35.4928,35.3145,35.4928,333406.0
2020-10-02 15:10:00,37.82,37.89,37.78,37.8,583534.0,35.4928,35.5585,35.4552,35.474,583534.0
2020-10-02 15:20:00,37.8,37.89,37.74,37.84,455248.0,35.474,35.5585,35.4177,35.5115,455248.0
2020-10-02 15:30:00,37.84,37.87,37.75,37.8,423798.0,35.5115,35.5397,35.4271,35.474,423798.0
2020-10-02 15:40:00,37.8,37.83,37.74,37.82,590199.0,35.474,35.5022,35.4177,35.4928,590199.0
2020-10-02 15:50:00,37.81,37.93,37.65,37.66,1915509.0,35.4834,35.596,35.3332,35.3426,1915509.0
2020-10-05 09:30:00,38.17,38.66,38.0,38.59,847839.0,35.8212,36.2811,35.6617,36.2154,847839.0
2020-10-05 09:40:00,38.59,38.71,38.4,38.62,937178.0,36.2154,36.328,36.0371,36.2435,937178.0
2020-10-05 09:50:00,38.63,38.64,38.24,38.27,768483.0,36.2529,36.2623,35.8869,35.9151,768483.0
2020-10-05 10:00:00,38.27,38.46,38.21,38.41,753334.0,35.9151,36.0934,35.8588,36.0465,753334.0
2020-10-05 10:10:00,38.41,38.53,38.27,38.32,744480.0,36.0465,36.1591,35.9151,35.962,744480.0
2020-10-05 10:20:00,38.32,38.36,38.21,38.28,750856.0,35.962,35.9995,35.8588,35.9245,750856.0
2020-10-05 10:30:00,38.27,38.59,38.27,38.41,528595.0,35.9151,36.2154,35.9151,36.0465,528595.0
2020-10-05 10:40:00,38.42,38.43,38.15,38.16,382886.0,36.0559,36.0652,35.8025,35.8119,382886.0
2020-10-05 10:50:00,38.16,38.24,38.06,38.07,392915.0,35.8119,35.8869,35.718,35.7274,392915.0
2020-10-05 11:00:00,38.07,38.12,37.95,37.95,480646.0,35.7274,35.7743,35.6148,35.6148,480646.0
2020-10-05 11:10:00,37.95,38.03,37.85,37.98,521421.0,35.6148,35.6899,35.5209,35.6429,521421.0
2020-10-05 11:20:00,37.98,38.02,37.88,37.88,353052.0,35.6429,35.6805,35.5491,35.5491,353052.0
2020-10-05 11:30:00,37.89,37.91,37.77,37.79,280955.0,35.5585,35.5772,35.4459,35.4646,280955.0
2020-10-05 11:40:00,37.79,37.82,37.68,37.7,367007.0,35.4646,35.4928,35.3614,35.3802,367007.0
2020-10-05 11:50:00,37.7,37.74,37.6,37.72,310074.0,35.3802,35.4177,35.2863,35.3989,310074.0
2020-10-05 12:00:00,37.71,37.8,37.68,37.73,314042.0,35.3895,35.474,35.3614,35.4083,314042.0
2020-10-05 12:10:00,37.73,37.86,37.7,37.86,324434.0,35.4083,35.5303,35.3802,35.5303,324434.0
2020-10-05 12:20:00,37.86,37.92,37.83,37.84,291354.0,35.5303,35.5866,35.5022,35.5115,291354.0
2020-10-05 12:30:00,37.84,37.92,37.82,37.91,319709.0,35.5115,35.5866,35.4928,35.5772,319709.0
2020-10-05 12:40:00,37.91,37.96,37.76,37.76,303286.0,35.5772,35.6242,35.4365,35.4365,303286.0
2020-10-05 12:50:00,37.77,37.86,37.71,37.83,287167.0,35.4459,35.5303,35.3895,35.5022,287167.0
2020-10-05 13:00:00,37.83,37.86,37.77,37.77,244302.0,35.5022,35.5303,35.4459,35.4459,244302.0
2020-10-05 13:10:00,37.77,37.87,37.74,37.76,244338.0,35.4459,35.5397,35.4177,35.4365,244338.0
2020-10-05 13:20:00,37.76,37.83,37.74,37.8,254498.0,35.4365,35.5022,35.4177,35.474,254498.0
2020-10-05 13:30:00,37.8,37.84,37.78,37.8,238183.0,35.474,35.5115,35.4552,35.474,238183.0
2020-10-05 13:40:00,37.8,37.82,37.68,37.75,274738.0,35.474,35.4928,35.3614,35.4271,274738.0
2020-10-05 13:50:00,37.74,37.78,37.61,37.63,327740.0,35.4177,35.4552,35.2957,35.3145,327740.0
2020-10-05 14:00:00,37.63,37.69,37.57,37.66,419932.0,35.3145,35.3708,35.2582,35.3426,419932.0
2020-10-05 14:10:00,37.66,37.8,37.65,37.77,283245.0,35.3426,35.474,35.3332,35.4459,283245.0
2020-10-05 14:20:00,37.77,37.8,37.67,37.77,317605.0,35.4459,35.474,35.352,35.4459,317605.0
2020-10-05 14:30:00,37.77,37.81,37.66,37.68,385058.0,35.4459,35.4834,35.3426,35.3614,385058.0
2020-10-05 14:40:00,37.68,37.72,37.56,37.57,337378.0,35.3614,35.3989,35.2488,35.2582,337378.0
2020-10-05 14:50:00,37.56,37.64,37.47,37.61,442955.0,35.2488,35.3239,35.1643,35.2957,442955.0
2020-10-05 15:00:00,37.61,37.61,37.42,37.45,371895.0,35.2957,35.2957,35.1174,35.1455,371895.0
2020-10-05 15:10:00,37.45,37.5,37.39,37.45,432697.0,35.1455,35.1925,35.0892,35.1455,432697.0
2020-10-05 15:20:00,37.45,37.45,37.36,37.44,710737.0,35.1455,35.1455,35.0611,35.1362,710737.0
2020-10-05 15:30:00,37.44,37.49,37.24,37.28,1258245.0,35.1362,35.1831,34.9485,34.986,1258245.0
2020-10-05 15:40:00,37.27,37.34,37.13,37.14,1996599.0,34.9766,35.0423,34.8452,34.8546,1996599.0
2020-10-05 15:50:00,37.13,37.48,36.75,36.92,9048402.0,34.8452,35.1737,34.4886,34.6482,9048402.0
2020-10-06 09:30:00,37.14,37.27,36.66,36.72,753405.0,34.8546,34.9766,34.4042,34.4605,753405.0
2020-10-06 09:40:00,36.71,36.75,36.39,36.61,608063.0,34.4511,34.4886,34.1508,34.3572,608063.0
2020-10-06 09:50:00,36.61,36.69,36.54,36.62,509713.0,34.3572,34.4323,34.2915,34.3666,509713.0
2020-10-06 10:00:00,36.62,36.77,36.37,36.39,549273.0,34.3666,34.5074,34.132,34.1508,549273.0
2020-10-06 10:10:00,36.4,36.52,36.3,36.32,645179.0,34.1602,34.2728,34.0663,34.0851,645179.0
2020-10-06 10:20:00,36.32,36.39,36.2,36.23,581833.0,34.0851,34.1508,33.9725,34.0006,581833.0
2020-10-06 10:30:00,36.23,36.31,36.1,36.27,425522.0,34.0006,34.0757,33.8786,34.0382,425522.0
2020-10-06 10:40:00,36.27,36.33,36.07,36.3,422422.0,34.0382,34.0945,33.8505,34.0663,422422.0
2020-10-06 10:50:00,36.31,36.55,36.28,36.51,570651.0,34.0757,34.3009,34.0475,34.2634,570651.0
2020-10-06 11:00:00,36.5,36.53,36.38,36.45,487286.0,34.254,34.2822,34.1414,34.2071,487286.0
2020-10-06 11:10:00,36.46,36.8,36.46,36.77,625825.0,34.2165,34.5355,34.2165,34.5074,625825.0
2020-10-06 11:20:00,36.78,36.85,36.71,36.81,384306.0,34.5168,34.5825,34.4511,34.5449,384306.0
2020-10-06 11:30:00,36.81,37.04,36.7,37.02,702773.0,34.5449,34.7608,34.4417,34.742,702773.0
2020-10-06 11:40:00,37.02,37.02,36.89,36.95,378431.0,34.742,34.742,34.62,34.6763,378431.0
2020-10-06 11:50:00,36.95,37.07,36.92,37.0,288586.0,34.6763,34.7889,34.6482,34.7232,288586.0
2020-10-06 12:00:00,37.01,37.06,36.94,37.05,332995.0,34.7326,34.7795,34.6669,34.7702,332995.0
2020-10-06 12:10:00,37.05,37.14,37.02,37.09,226103.0,34.7702,34.8546,34.742,34.8077,226103.0
2020-10-06 12:20:00,37.09,37.2,37.06,37.17,272039.0,34.8077,34.9109,34.7795,34.8828,272039.0
2020-10-06 12:30:00,37.16,37.22,37.14,37.17,220129.0,34.8734,34.9297,34.8546,34.8828,220129.0
2020-10-06 12:40:00,37.16,37.16,37.03,37.03,195677.0,34.8734,34.8734,34.7514,34.7514,195677.0
2020-10-06 12:50:00,37.03,37.12,37.03,37.11,128248.0,34.7514,34.8358,34.7514,34.8265,128248.0
2020-10-06 13:00:00,37.11,37.25,37.08,37.23,194496.0,34.8265,34.9578,34.7983,34.9391,194496.0
2020-10-06 13:10:00,37.24,37.36,37.23,37.31,165258.0,34.9485,35.0611,34.9391,35.0142,165258.0
2020-10-06 13:20:00,37.31,37.36,37.28,37.35,172411.0,35.0142,35.0611,34.986,35.0517,172411.0
2020-10-06 13:30:00,37.34,37.46,37.27,37.3,251094.0,35.0423,35.1549,34.9766,35.0048,251094.0
2020-10-06 13:40:00,37.3,37.3,37.08,37.12,300890.0,35.0048,35.0048,34.7983,34.8358,300890.0
2020-10-06 13:50:00,37.12,37.23,37.06,37.09,222151.0,34.8358,34.9391,34.7795,34.8077,222151.0
2020-10-06 14:00:00,37.09,37.13,37.04,37.09,176164.0,34.8077,34.8452,34.7608,34.8077,176164.0
2020-10-06 14:10:00,37.09,37.19,37.05,37.13,158713.0,34.8077,34.9015,34.7702,34.8452,158713.0
2020-10-06 14:20:00,37.13,37.25,37.1,37.2,207576.0,34.8452,34.9578,34.8171,34.9109,207576.0
2020-10-06 14:30:00,37.21,37.24,37.16,37.19,185273.0,34.9203,34.9485,34.8734,34.9015,185273.0
2020-10-06 14:40:00,37.2,37.22,36.97,37.0,383257.0,34.9109,34.9297,34.6951,34.7232,383257.0
2020-10-06 14:50:00,37.0,37.01,36.47,36.55,742411.0,34.7232,34.7326,34.2258,34.3009,742411.0
2020-10-06 15:00:00,36.54,36.56,36.35,36.51,411001.0,34.2915,34.3103,34.1132,34.2634,411001.0
2020-10-06 15:10:00,36.51,36.54,36.33,36.35,396174.0,34.2634,34.2915,34.0945,34.1132,396174.0
2020-10-06 15:20:00,36.36,36.56,36.25,36.55,340680.0,34.1226,34.3103,34.0194,34.3009,340680.0
2020-10-06 15:30:00,36.55,36.66,36.48,36.59,379872.0,34.3009,34.4042,34.2352,34.3385,379872.0
2020-10-06 15:40:00,36.58,36.6,36.47,36.55,462366.0,34.3291,34.3478,34.2258,34.3009,462366.0
2020-10-06 15:50:00,36.56,36.82,36.49,36.74,1872189.0,34.3103,34.5543,34.2446,34.4792,1872189.0
2020-10-07 09:30:00,37.49,38.04,36.9,37.92,640155.0,35.1831,35.6992,34.6294,35.5866,640155.0
2020-10-07 09:40:00,37.91,38.16,37.88,38.04,600560.0,35.5772,35.8119,35.5491,35.6992,600560.0
2020-10-07 09:50:00,38.03,38.16,37.9,37.91,276182.0,35.6899,35.8119,35.5679,35.5772,276182.0
2020-10-07 10:00:00,37.93,37.95,37.76,37.77,408222.0,35.596,35.6148,35.4365,35.4459,408222.0
2020-10-07 10:10:00,37.77,37.82,37.56,37.81,267421.0,35.4459,35.4928,35.2488,35.4834,267421.0
2020-10-07 10:20:00,37.81,37.93,37.79,37.9,338537.0,35.4834,35.596,35.4646,35.5679,338537.0
2020-10-07 10:30:00,37.91,38.0,37.8,37.9,314607.0,35.5772,35.6617,35.474,35.5679,314607.0
2020-10-07 10:40:00,37.9,37.94,37.82,37.86,204547.0,35.5679,35.6054,35.4928,35.5303,204547.0
2020-10-07 10:50:00,37.86,38.03,37.85,37.92,128397.0,35.5303,35.6899,35.5209,35.5866,128397.0
2020-10-07 11:00:00,37.91,37.96,37.81,37.89,206999.0,35.5772,35.6242,35.4834,35.5585,206999.0
2020-10-07 11:10:00,37.89,38.03,37.84,37.84,222457.0,35.5585,35.6899,35.5115,35.5115,222457.0
2020-10-07 11:20:00,37.84,37.95,37.8,37.87,243762.0,35.5115,35.6148,35.474,35.5397,243762.0
2020-10-07 11:30:00,37.86,37.87,37.69,37.71,194347.0,35.5303,35.5397,35.3708,35.3895,194347.0
2020-10-07 11:40:00,37.71,37.73,37.63,37.64,125528.0,35.3895,35.4083,35.3145,35.3239,125528.0
2020-10-07 11:50:00,37.64,37.64,37.52,37.53,144703.0,35.3239,35.3239,35.2112,35.2206,144703.0
2020-10-07 12:00:00,37.54,37.56,37.49,37.52,99499.0,35.23,35.2488,35.1831,35.2112,99499.0
2020-10-07 12:10:00,37.51,37.62,37.46,37.57,143617.0,35.2019,35.3051,35.1549,35.2582,143617.0
2020-10-07 12:20:00,37.57,37.57,37.41,37.45,130489.0,35.2582,35.2582,35.108,35.1455,130489.0
2020-10-07 12:30:00,37.45,37.57,37.45,37.52,204924.0,35.1455,35.2582,35.1455,35.2112,204924.0
2020-10-07 12:40:00,37.52,37.66,37.51,37.64,163835.0,35.2112,35.3426,35.2019,35.3239,163835.0
2020-10-07 12:50:00,37.64,37.64,37.56,37.59,172604.0,35.3239,35.3239,35.2488,35.2769,172604.0
2020-10-07 13:00:00,37.59,37.72,37.55,37.7,185985.0,35.2769,35.3989,35.2394,35.3802,185985.0
2020-10-07 13:10:00,37.7,37.71,37.54,37.58,99781.0,35.3802,35.3895,35.23,35.2675,99781.0
2020-10-07 13:20:00,37.58,37.62,37.55,37.59,155092.0,35.2675,35.3051,35.2394,35.2769,155092.0
2020-10-07 13:30:00,37.59,37.61,37.47,37.49,108535.0,35.2769,35.2957,35.1643,35.1831,108535.0
2020-10-07 13:40:00,37.48,37.57,37.45,37.57,132740.0,35.1737,35.2582,35.1455,35.2582,132740.0
2020-10-07 13:50:00,37.57,37.65,37.54,37.64,150805.0,35.2582,35.3332,35.23,35.3239,150805.0
2020-10-07 14:00:00,37.63,37.75,37.62,37.7,138267.0,35.3145,35.4271,35.3051,35.3802,138267.0
2020-10-07 14:10:00,37.71,37.85,37.71,37.85,186668.0,35.3895,35.5209,35.3895,35.5209,186668.0
2020-10-07 14:20:00,37.84,37.92,37.8,37.88,262104.0,35.5115,35.5866,35.474,35.5491,262104.0
2020-10-07 14:30:00,37.88,37.88,37.75,37.77,151868.0,35.5491,35.5491,35.4271,35.4459,151868.0
2020-10-07 14:40:00,37.79,37.81,37.75,37.76,98612.0,35.4646,35.4834,35.4271,35.4365,98612.0
2020-10-07 14:50:00,37.76,37.87,37.75,37.83,120843.0,35.4365,35.5397,35.4271,35.5022,120843.0
2020-10-07 15:00:00,37.83,37.93,37.82,37.91,187424.0,35.5022,35.596,35.4928,35.5772,187424.0
2020-10-07 15:10:00,37.91,37.94,37.88,37.9,156803.0,35.5772,35.6054,35.5491,35.5679,156803.0
2020-10-07 15:20:00,37.9,37.97,37.88,37.9,270288.0,35.5679,35.6335,35.5491,35.5679,270288.0
2020-10-07 15:30:00,37.9,37.92,37.75,37.91,438602.0,35.5679,35.5866,35.4271,35.5772,438602.0
2020-10-07 15:40:00,37.91,37.96,37.82,37.85,338876.0,35.5772,35.6242,35.4928,35.5209,338876.0
2020-10-07 15:50:00,37.85,37.89,37.76,37.77,986468.0,35.5209,35.5585,35.4365,35.4459,986468.0
2020-10-08 09:30:00,37.83,37.95,37.62,37.69,304412.0,35.5022,35.6148,35.3051,35.3708,304412.0
2020-10-08 09:40:00,37.69,37.85,37.66,37.78,183895.0,35.3708,35.5209,35.3426,35.4552,183895.0
2020-10-08 09:50:00,37.77,37.84,37.71,37.83,107207.0,35.4459,35.5115,35.3895,35.5022,107207.0
2020-10-08 10:00:00,37.83,37.87,37.68,37.86,165404.0,35.5022,35.5397,35.3614,35.5303,165404.0
2020-10-08 10:10:00,37.87,37.92,37.83,37.86,164082.0,35.5397,35.5866,35.5022,35.5303,164082.0
2020-10-08 10:20:00,37.86,37.87,37.73,37.77,151382.0,35.5303,35.5397,35.4083,35.4459,151382.0
2020-10-08 10:30:00,37.78,37.83,37.73,37.8,190918.0,35.4552,35.5022,35.4083,35.474,190918.0
2020-10-08 10:40:00,37.8,37.82,37.68,37.75,150443.0,35.474,35.4928,35.3614,35.4271,150443.0
2020-10-08 10:50:00,37.75,37.78,37.65,37.71,100624.0,35.4271,35.4552,35.3332,35.3895,100624.0
2020-10-08 11:00:00,37.72,37.78,37.69,37.75,95705.0,35.3989,35.4552,35.3708,35.4271,95705.0
2020-10-08 11:10:00,37.75,37.76,37.7,37.71,139320.0,35.4271,35.4365,35.3802,35.3895,139320.0
2020-10-08 11:20:00,37.72,37.75,37.54,37.57,166929.0,35.3989,35.4271,35.23,35.2582,166929.0
2020-10-08 11:30:00,37.56,37.57,37.44,37.55,119349.0,35.2488,35.2582,35.1362,35.2394,119349.0
2020-10-08 11:40:00,37.55,37.66,37.54,37.65,90688.0,35.2394,35.3426,35.23,35.3332,90688.0
2020-10-08 11:50:00,37.65,37.65,37.51,37.51,82544.0,35.3332,35.3332,35.2019,35.2019,82544.0
2020-10-08 12:00:00,37.52,37.58,37.46,37.55,106753.0,35.2112,35.2675,35.1549,35.2394,106753.0
2020-10-08 12:10:00,37.55,37.57,37.54,37.56,73706.0,35.2394,35.2582,35.23,35.2488,73706.0
2020-10-08 12:20:00,37.56,37.6,37.54,37.58,107991.0,35.2488,35.2863,35.23,35.2675,107991.0
2020-10-08 12:30:00,37.58,37.67,37.57,37.62,144154.0,35.2675,35.352,35.2582,35.3051,144154.0
2020-10-08 12:40:00,37.62,37.64,37.56,37.57,101688.0,35.3051,35.3239,35.2488,35.2582,101688.0
2020-10-08 12:50:00,37.57,37.6,37.55,37.58,84757.0,35.2582,35.2863,35.2394,35.2675,84757.0
2020-10-08 13:00:00,37.58,37.63,37.56,37.6,92878.0,35.2675,35.3145,35.2488,35.2863,92878.0
2020-10-08 13:10:00,37.6,37.63,37.54,37.55,160450.0,35.2863,35.3145,35.23,35.2394,160450.0
2020-10-08 13:20:00,37.55,37.59,37.54,37.58,93519.0,35.2394,35.2769,35.23,35.2675,93519.0
2020-10-08 13:30:00,37.58,37.61,37.55,37.59,108846.0,35.2675,35.2957,35.2394,35.2769,108846.0
2020-10-08 13:40:00,37.59,37.59,37.51,37.52,143587.0,35.2769,35.2769,35.2019,35.2112,143587.0
2020-10-08 13:50:00,37.53,37.58,37.52,37.56,67684.0,35.2206,35.2675,35.2112,35.2488,67684.0
2020-10-08 14:00:00,37.55,37.58,37.52,37.55,99354.0,35.2394,35.2675,35.2112,35.2394,99354.0
2020-10-08 14:10:00,37.56,37.56,37.52,37.54,106796.0,35.2488,35.2488,35.2112,35.23,106796.0
2020-10-08 14:20:00,37.53,37.54,37.48,37.5,127410.0,35.2206,35.23,35.1737,35.1925,127410.0
2020-10-08 14:30:00,37.5,37.5,37.44,37.49,141132.0,35.1925,35.1925,35.1362,35.1831,141132.0
2020-10-08 14:40:00,37.49,37.54,37.45,37.54,115987.0,35.1831,35.23,35.1455,35.23,115987.0
2020-10-08 14:50:00,37.54,37.61,37.53,37.58,202770.0,35.23,35.2957,35.2206,35.2675,202770.0
2020-10-08 15:00:00,37.57,37.59,37.49,37.54,101491.0,35.2582,35.2769,35.1831,35.23,101491.0
2020-10-08 15:10:00,37.53,37.6,37.52,37.58,142669.0,35.2206,35.2863,35.2112,35.2675,142669.0
2020-10-08 15:20:00,37.59,37.67,37.56,37.65,125439.0,35.2769,35.352,35.2488,35.3332,125439.0
2020-10-08 15:30:00,37.65,37.66,37.6,37.62,170993.0,35.3332,35.3426,35.2863,35.3051,170993.0
2020-10-08 15:40:00,37.62,37.64,37.58,37.63,238542.0,35.3051,35.3239,35.2675,35.3145,238542.0
2020-10-08 15:50:00,37.62,37.75,37.59,37.73,787983.0,35.3051,35.4271,35.2769,35.4083,787983.0
2020-10-09 09:30:00,38.2,38.4,37.96,38.35,330909.0,35.8494,36.0371,35.6242,35.9902,330909.0
2020-10-09 09:40:00,38.34,38.46,38.14,38.14,333878.0,35.9808,36.0934,35.7931,35.7931,333878.0
2020-10-09 09:50:00,38.14,38.14,37.81,37.81,323606.0,35.7931,35.7931,35.4834,35.4834,323606.0
2020-10-09 10:00:00,37.81,37.89,37.69,37.72,181621.0,35.4834,35.5585,35.3708,35.3989,181621.0
2020-10-09 10:10:00,37.71,37.87,37.68,37.87,207971.0,35.3895,35.5397,35.3614,35.5397,207971.0
2020-10-09 10:20:00,37.85,37.88,37.61,37.63,144764.0,35.5209,35.5491,35.2957,35.3145,144764.0
2020-10-09 10:30:00,37.62,37.69,37.56,37.67,125909.0,35.3051,35.3708,35.2488,35.352,125909.0
2020-10-09 10:40:00,37.68,37.7,37.63,37.7,106038.0,35.3614,35.3802,35.3145,35.3802,106038.0
2020-10-09 10:50:00,37.7,37.76,37.68,37.76,139735.0,35.3802,35.4365,35.3614,35.4365,139735.0
2020-10-09 11:00:00,37.75,37.93,37.74,37.87,190310.0,35.4271,35.596,35.4177,35.5397,190310.0
2020-10-09 11:10:00,37.87,37.94,37.84,37.94,147384.0,35.5397,35.6054,35.5115,35.6054,147384.0
2020-10-09 11:20:00,37.93,38.08,37.92,38.08,138269.0,35.596,35.7368,35.5866,35.7368,138269.0
2020-10-09 11:30:00,38.08,38.2,38.06,38.16,162861.0,35.7368,35.8494,35.718,35.8119,162861.0
2020-10-09 11:40:00,38.16,38.32,38.1,38.31,231523.0,35.8119,35.962,35.7555,35.9526,231523.0
2020-10-09 11:50:00,38.32,38.42,38.28,38.33,172791.0,35.962,36.0559,35.9245,35.9714,172791.0
2020-10-09 12:00:00,38.32,38.35,38.26,38.34,91615.0,35.962,35.9902,35.9057,35.9808,91615.0
2020-10-09 12:10:00,38.33,38.34,38.19,38.23,112307.0,35.9714,35.9808,35.84,35.8775,112307.0
2020-10-09 12:20:00,38.24,38.37,38.22,38.29,173586.0,35.8869,36.0089,35.8682,35.9339,173586.0
2020-10-09 12:30:00,38.3,38.41,38.25,38.4,119391.0,35.9432,36.0465,35.8963,36.0371,119391.0
2020-10-09 12:40:00,38.41,38.44,38.36,38.38,178318.0,36.0465,36.0746,35.9995,36.0183,178318.0
2020-10-09 12:50:00,38.39,38.39,38.31,38.33,85454.0,36.0277,36.0277,35.9526,35.9714,85454.0
2020-10-09 13:00:00,38.34,38.37,38.28,38.37,111910.0,35.9808,36.0089,35.9245,36.0089,111910.0
2020-10-09 13:10:00,38.36,38.37,38.31,38.34,121116.0,35.9995,36.0089,35.9526,35.9808,121116.0
2020-10-09 13:20:00,38.33,38.34,38.27,38.31,85022.0,35.9714,35.9808,35.9151,35.9526,85022.0
2020-10-09 13:30:00,38.31,38.36,38.27,38.35,147755.0,35.9526,35.9995,35.9151,35.9902,147755.0
2020-10-09 13:40:00,38.35,38.42,38.35,38.42,154637.0,35.9902,36.0559,35.9902,36.0559,154637.0
2020-10-09 13:50:00,38.41,38.46,38.39,38.46,123339.0,36.0465,36.0934,36.0277,36.0934,123339.0
2020-10-09 14:00:00,38.45,38.46,38.37,38.38,124203.0,36.084,36.0934,36.0089,36.0183,124203.0
2020-10-09 14:10:00,38.38,38.38,38.25,38.28,94062.0,36.0183,36.0183,35.8963,35.9245,94062.0
2020-10-09 14:20:00,38.28,38.29,38.2,38.24,98695.0,35.9245,35.9339,35.8494,35.8869,98695.0
2020-10-09 14:30:00,38.24,38.34,38.22,38.28,141254.0,35.8869,35.9808,35.8682,35.9245,141254.0
2020-10-09 14:40:00,38.28,38.36,38.24,38.35,110198.0,35.9245,35.9995,35.8869,35.9902,110198.0
2020-10-09 14:50:00,38.35,38.37,38.3,38.37,122271.0,35.9902,36.0089,35.9432,36.0089,122271.0
2020-10-09 15:00:00,38.37,38.39,38.33,38.36,147338.0,36.0089,36.0277,35.9714,35.9995,147338.0
2020-10-09 15:10:00,38.36,38.37,38.33,38.36,165782.0,35.9995,36.0089,35.9714,35.9995,165782.0
2020-10-09 15:20:00,38.36,38.43,38.36,38.42,210148.0,35.9995,36.0652,35.9995,36.0559,210148.0
2020-10-09 15:30:00,38.42,38.45,38.29,38.3,329171.0,36.0559,36.084,35.9339,35.9432,329171.0
2020-10-09 15:40:00,38.3,38.37,38.23,38.23,595209.0,35.9432,36.0089,35.8775,35.8775,595209.0
2020-10-09 15:50:00,38.23,38.39,38.2,38.23,1268546.0,35.8775,36.0277,35.8494,35.8775,1268546.0
2020-10-12 09:30:00,38.25,38.27,37.9,38.21,300184.0,35.8963,35.9151,35.5679,35.8588,300184.0
2020-10-12 09:40:00,38.2,38.25,38.1,38.19,238117.0,35.8494,35.8963,35.7555,35.84,238117.0
2020-10-12 09:50:00,38.19,38.36,38.17,38.26,151414.0,35.84,35.9995,35.8212,35.9057,151414.0
2020-10-12 10:00:00,38.27,38.38,38.22,38.37,75349.0,35.9151,36.0183,35.8682,36.0089,75349.0
2020-10-12 10:10:00,38.38,38.38,38.25,38.27,79148.0,36.0183,36.0183,35.8963,35.9151,79148.0
2020-10-12 10:20:00,38.27,38.33,38.23,38.27,125856.0,35.9151,35.9714,35.8775,35.9151,125856.0
2020-10-12 10:30:00,38.27,38.32,38.25,38.26,79332.0,35.9151,35.962,35.8963,35.9057,79332.0
2020-10-12 10:40:00,38.25,38.25,38.14,38.19,60452.0,35.8963,35.8963,35.7931,35.84,60452.0
2020-10-12 10:50:00,38.19,38.25,38.08,38.14,86997.0,35.84,35.8963,35.7368,35.7931,86997.0
2020-10-12 11:00:00,38.15,38.2,38.14,38.17,70897.0,35.8025,35.8494,35.7931,35.8212,70897.0
2020-10-12 11:10:00,38.17,38.18,38.14,38.16,128413.0,35.8212,35.8306,35.7931,35.8119,128413.0
2020-10-12 11:20:00,38.17,38.24,38.15,38.23,154765.0,35.8212,35.8869,35.8025,35.8775,154765.0
2020-10-12 11:30:00,38.24,38.33,38.21,38.26,206165.0,35.8869,35.9714,35.8588,35.9057,206165.0
2020-10-12 11:40:00,38.27,38.29,38.12,38.16,70390.0,35.9151,35.9339,35.7743,35.8119,70390.0
2020-10-12 11:50:00,38.17,38.21,38.15,38.19,46057.0,35.8212,35.8588,35.8025,35.84,46057.0
2020-10-12 12:00:00,38.19,38.22,38.13,38.15,67765.0,35.84,35.8682,35.7837,35.8025,67765.0
2020-10-12 12:10:00,38.16,38.22,38.13,38.18,81147.0,35.8119,35.8682,35.7837,35.8306,81147.0
2020-10-12 12:20:00,38.18,38.25,38.16,38.24,69210.0,35.8306,35.8963,35.8119,35.8869,69210.0
2020-10-12 12:30:00,38.23,38.26,38.19,38.23,84254.0,35.8775,35.9057,35.84,35.8775,84254.0
2020-10-12 12:40:00,38.23,38.23,38.12,38.14,73874.0,35.8775,35.8775,35.7743,35.7931,73874.0
2020-10-12 12:50:00,38.14,38.19,38.1,38.16,71720.0,35.7931,35.84,35.7555,35.8119,71720.0
2020-10-12 13:00:00,38.16,38.22,38.15,38.2,60794.0,35.8119,35.8682,35.8025,35.8494,60794.0
2020-10-12 13:10:00,38.2,38.22,38.15,38.18,89823.0,35.8494,35.8682,35.8025,35.8306,89823.0
2020-10-12 13:20:00,38.17,38.25,38.17,38.23,101930.0,35.8212,35.8963,35.8212,35.8775,101930.0
2020-10-12 13:30:00,38.23,38.25,38.17,38.22,82465.0,35.8775,35.8963,35.8212,35.8682,82465.0
2020-10-12 13:40:00,38.22,38.27,38.19,38.26,98666.0,35.8682,35.9151,35.84,35.9057,98666.0
2020-10-12 13:50:00,38.26,38.31,38.22,38.31,96261.0,35.9057,35.9526,35.8682,35.9526,96261.0
2020-10-12 14:00:00,38.3,38.34,38.29,38.3,167470.0,35.9432,35.9808,35.9339,35.9432,167470.0
2020-10-12 14:10:00,38.3,38.33,38.29,38.32,80346.0,35.9432,35.9714,35.9339,35.962,80346.0
2020-10-12 14:20:00,38.32,38.34,38.28,38.3,96261.0,35.962,35.9808,35.9245,35.9432,96261.0
2020-10-12 14:30:00,38.3,38.42,38.29,38.39,139568.0,35.9432,36.0559,35.9339,36.0277,139568.0
2020-10-12 14:40:00,38.39,38.43,38.37,38.41,98344.0,36.0277,36.0652,36.0089,36.0465,98344.0
2020-10-12 14:50:00,38.41,38.47,38.4,38.46,109040.0,36.0465,36.1028,36.0371,36.0934,109040.0
2020-10-12 15:00:00,38.45,38.5,38.43,38.45,183897.0,36.084,36.1309,36.0652,36.084,183897.0
2020-10-12 15:10:00,38.45,38.48,38.44,38.48,312505.0,36.084,36.1122,36.0746,36.1122,312505.0
2020-10-12 15:20:00,38.48,38.53,38.47,38.5,143888.0,36.1122,36.1591,36.1028,36.1309,143888.0
2020-10-12 15:30:00,38.5,38.53,38.47,38.48,203123.0,36.1309,36.1591,36.1028,36.1122,203123.0
2020-10-12 15:40:00,38.47,38.5,38.28,38.31,401105.0,36.1028,36.1309,35.9245,35.9526,401105.0
2020-10-12 15:50:00,38.3,38.5,38.27,38.45,1503341.0,35.9432,36.1309,35.9151,36.084,1503341.0
2020-10-13 09:30:00,38.33,38.51,38.2,38.4,207852.0,35.9714,36.1403,35.8494,36.0371,207852.0
2020-10-13 09:40:00,38.4,38.45,38.32,38.39,184406.0,36.0371,36.084,35.962,36.0277,184406.0
2020-10-13 09:50:00,38.39,38.39,38.21,38.27,191354.0,36.0277,36.0277,35.8588,35.9151,191354.0
2020-10-13 10:00:00,38.27,38.47,38.23,38.27,93881.0,35.9151,36.1028,35.8775,35.9151,93881.0
2020-10-13 10:10:00,38.26,38.28,38.16,38.21,155629.0,35.9057,35.9245,35.8119,35.8588,155629.0
2020-10-13 10:20:00,38.21,38.23,38.06,38.07,145450.0,35.8588,35.8775,35.718,35.7274,145450.0
2020-10-13 10:30:00,38.07,38.24,38.04,38.19,97960.0,35.7274,35.8869,35.6992,35.84,97960.0
2020-10-13 10:40:00,38.19,38.21,38.02,38.04,114986.0,35.84,35.8588,35.6805,35.6992,114986.0
2020-10-13 10:50:00,38.03,38.13,37.97,38.05,113689.0,35.6899,35.7837,35.6335,35.7086,113689.0
2020-10-13 11:00:00,38.05,38.07,37.91,37.94,172528.0,35.7086,35.7274,35.5772,35.6054,172528.0
2020-10-13 11:10:00,37.93,37.95,37.79,37.93,134790.0,35.596,35.6148,35.4646,35.596,134790.0
2020-10-13 11:20:00,37.93,37.97,37.88,37.94,104540.0,35.596,35.6335,35.5491,35.6054,104540.0
2020-10-13 11:30:00,37.94,37.95,37.76,37.78,90957.0,35.6054,35.6148,35.4365,35.4552,90957.0
2020-10-13 11:40:00,37.79,37.88,37.78,37.88,110115.0,35.4646,35.5491,35.4552,35.5491,110115.0
2020-10-13 11:50:00,37.88,37.88,37.8,37.82,83848.0,35.5491,35.5491,35.474,35.4928,83848.0
2020-10-13 12:00:00,37.82,37.88,37.81,37.86,52704.0,35.4928,35.5491,35.4834,35.5303,52704.0
2020-10-13 12:10:00,37.86,37.95,37.77,37.91,105981.0,35.5303,35.6148,35.4459,35.5772,105981.0
2020-10-13 12:20:00,37.91,38.0,37.91,37.94,65607.0,35.5772,35.6617,35.5772,35.6054,65607.0
2020-10-13 12:30:00,37.94,37.95,37.78,37.79,81787.0,35.6054,35.6148,35.4552,35.4646,81787.0
2020-10-13 12:40:00,37.79,37.88,37.78,37.84,71342.0,35.4646,35.5491,35.4552,35.5115,71342.0
2020-10-13 12:50:00,37.85,37.95,37.85,37.9,49415.0,35.5209,35.6148,35.5209,35.5679,49415.0
2020-10-13 13:00:00,37.91,37.93,37.83,37.83,46585.0,35.5772,35.596,35.5022,35.5022,46585.0
2020-10-13 13:10:00,37.83,37.87,37.72,37.73,95419.0,35.5022,35.5397,35.3989,35.4083,95419.0
2020-10-13 13:20:00,37.73,37.78,37.66,37.77,94911.0,35.4083,35.4552,35.3426,35.4459,94911.0
2020-10-13 13:30:00,37.76,37.78,37.7,37.72,76687.0,35.4365,35.4552,35.3802,35.3989,76687.0
2020-10-13 13:40:00,37.72,37.76,37.71,37.73,44818.0,35.3989,35.4365,35.3895,35.4083,44818.0
2020-10-13 13:50:00,37.73,37.74,37.67,37.69,63169.0,35.4083,35.4177,35.352,35.3708,63169.0
2020-10-13 14:00:00,37.69,37.73,37.67,37.7,58432.0,35.3708,35.4083,35.352,35.3802,58432.0
2020-10-13 14:10:00,37.71,37.77,37.69,37.76,62653.0,35.3895,35.4459,35.3708,35.4365,62653.0
2020-10-13 14:20:00,37.75,37.76,37.64,37.65,79443.0,35.4271,35.4365,35.3239,35.3332,79443.0
2020-10-13 14:30:00,37.65,37.65,37.5,37.5,132490.0,35.3332,35.3332,35.1925,35.1925,132490.0
2020-10-13 14:40:00,37.5,37.53,37.42,37.48,124965.0,35.1925,35.2206,35.1174,35.1737,124965.0
2020-10-13 14:50:00,37.48,37.5,37.41,37.43,118567.0,35.1737,35.1925,35.108,35.1268,118567.0
2020-10-13 15:00:00,37.42,37.57,37.41,37.54,134382.0,35.1174,35.2582,35.108,35.23,134382.0
2020-10-13 15:10:00,37.55,37.57,37.48,37.48,106684.0,35.2394,35.2582,35.1737,35.1737,106684.0
2020-10-13 15:20:00,37.48,37.58,37.46,37.56,151517.0,35.1737,35.2675,35.1549,35.2488,151517.0
2020-10-13 15:30:00,37.57,37.7,37.56,37.64,164912.0,35.2582,35.3802,35.2488,35.3239,164912.0
2020-10-13 15:40:00,37.64,37.66,37.58,37.59,188252.0,35.3239,35.3426,35.2675,35.2769,188252.0
2020-10-13 15:50:00,37.59,37.71,37.58,37.58,706992.0,35.2769,35.3895,35.2675,35.2675,706992.0
2020-10-14 09:30:00,37.3,37.82,37.28,37.67,326116.0,35.0048,35.4928,34.986,35.352,326116.0
2020-10-14 09:40:00,37.65,37.79,37.6,37.64,160364.0,35.3332,35.4646,35.2863,35.3239,160364.0
2020-10-14 09:50:00,37.64,37.94,37.58,37.93,202993.0,35.3239,35.6054,35.2675,35.596,202993.0
2020-10-14 10:00:00,37.91,37.92,37.58,37.61,136868.0,35.5772,35.5866,35.2675,35.2957,136868.0
2020-10-14 10:10:00,37.6,37.69,37.56,37.58,163024.0,35.2863,35.3708,35.2488,35.2675,163024.0
2020-10-14 10:20:00,37.58,37.68,37.54,37.55,131576.0,35.2675,35.3614,35.23,35.2394,131576.0
2020-10-14 10:30:00,37.55,37.56,37.37,37.37,340288.0,35.2394,35.2488,35.0705,35.0705,340288.0
2020-10-14 10:40:00,37.38,37.41,37.32,37.38,205854.0,35.0799,35.108,35.0235,35.0799,205854.0
2020-10-14 10:50:00,37.39,37.43,37.35,37.4,179206.0,35.0892,35.1268,35.0517,35.0986,179206.0
2020-10-14 11:00:00,37.4,37.42,37.29,37.32,205189.0,35.0986,35.1174,34.9954,35.0235,205189.0
2020-10-14 11:10:00,37.32,37.42,37.31,37.4,175510.0,35.0235,35.1174,35.0142,35.0986,175510.0
2020-10-14 11:20:00,37.4,37.43,37.36,37.38,137873.0,35.0986,35.1268,35.0611,35.0799,137873.0
2020-10-14 11:30:00,37.38,37.52,37.37,37.5,126633.0,35.0799,35.2112,35.0705,35.1925,126633.0
2020-10-14 11:40:00,37.49,37.5,37.34,37.36,139953.0,35.1831,35.1925,35.0423,35.0611,139953.0
2020-10-14 11:50:00,37.36,37.38,37.22,37.23,111797.0,35.0611,35.0799,34.9297,34.9391,111797.0
2020-10-14 12:00:00,37.24,37.4,37.24,37.39,97513.0,34.9485,35.0986,34.9485,35.0892,97513.0
2020-10-14 12:10:00,37.38,37.38,37.18,37.22,90558.0,35.0799,35.0799,34.8922,34.9297,90558.0
2020-10-14 12:20:00,37.21,37.22,37.14,37.2,96823.0,34.9203,34.9297,34.8546,34.9109,96823.0
2020-10-14 12:30:00,37.2,37.25,37.03,37.11,152387.0,34.9109,34.9578,34.7514,34.8265,152387.0
2020-10-14 12:40:00,37.1,37.16,37.07,37.11,76821.0,34.8171,34.8734,34.7889,34.8265,76821.0
2020-10-14 12:50:00,37.11,37.13,37.05,37.12,81708.0,34.8265,34.8452,34.7702,34.8358,81708.0
2020-10-14 13:00:00,37.11,37.21,37.07,37.19,117440.0,34.8265,34.9203,34.7889,34.9015,117440.0
2020-10-14 13:10:00,37.19,37.3,37.17,37.29,99183.0,34.9015,35.0048,34.8828,34.9954,99183.0
2020-10-14 13:20:00,37.29,37.32,37.21,37.23,55670.0,34.9954,35.0235,34.9203,34.9391,55670.0
2020-10-14 13:30:00,37.23,37.26,37.16,37.16,70117.0,34.9391,34.9672,34.8734,34.8734,70117.0
2020-10-14 13:40:00,37.16,37.18,37.06,37.18,95959.0,34.8734,34.8922,34.7795,34.8922,95959.0
2020-10-14 13:50:00,37.18,37.2,37.16,37.18,63959.0,34.8922,34.9109,34.8734,34.8922,63959.0
2020-10-14 14:00:00,37.18,37.22,37.13,37.2,144355.0,34.8922,34.9297,34.8452,34.9109,144355.0
2020-10-14 14:10:00,37.19,37.19,37.12,37.13,71342.0,34.9015,34.9015,34.8358,34.8452,71342.0
2020-10-14 14:20:00,37.13,37.14,37.07,37.11,75033.0,34.8452,34.8546,34.7889,34.8265,75033.0
2020-10-14 14:30:00,37.11,37.13,37.01,37.04,100933.0,34.8265,34.8452,34.7326,34.7608,100933.0
2020-10-14 14:40:00,37.03,37.07,37.01,37.05,89183.0,34.7514,34.7889,34.7326,34.7702,89183.0
2020-10-14 14:50:00,37.05,37.08,37.03,37.05,82004.0,34.7702,34.7983,34.7514,34.7702,82004.0
2020-10-14 15:00:00,37.05,37.2,37.05,37.14,124118.0,34.7702,34.9109,34.7702,34.8546,124118.0
2020-10-14 15:10:00,37.15,37.2,37.14,37.19,122535.0,34.864,34.9109,34.8546,34.9015,122535.0
2020-10-14 15:20:00,37.19,37.2,37.1,37.19,198171.0,34.9015,34.9109,34.8171,34.9015,198171.0
2020-10-14 15:30:00,37.18,37.2,37.07,37.07,346405.0,34.8922,34.9109,34.7889,34.7889,346405.0
2020-10-14 15:40:00,37.07,37.2,37.07,37.2,290460.0,34.7889,34.9109,34.7889,34.9109,290460.0
2020-10-14 15:50:00,37.2,37.21,37.1,37.11,902483.0,34.9109,34.9203,34.8171,34.8265,902483.0
2020-10-15 09:30:00,37.31,38.16,37.23,37.93,841767.0,35.0142,35.8119,34.9391,35.596,841767.0
2020-10-15 09:40:00,37.93,38.07,37.57,37.85,536834.0,35.596,35.7274,35.2582,35.5209,536834.0
2020-10-15 09:50:00,37.86,38.14,37.84,38.05,355772.0,35.5303,35.7931,35.5115,35.7086,355772.0
2020-10-15 10:00:00,38.07,38.33,37.95,38.01,579653.0,35.7274,35.9714,35.6148,35.6711,579653.0
2020-10-15 10:10:00,37.99,38.09,37.94,38.01,259293.0,35.6523,35.7462,35.6054,35.6711,259293.0
2020-10-15 10:20:00,38.0,38.1,37.98,38.08,195781.0,35.6617,35.7555,35.6429,35.7368,195781.0
2020-10-15 10:30:00,38.08,38.28,38.06,38.25,445385.0,35.7368,35.9245,35.718,35.8963,445385.0
2020-10-15 10:40:00,38.25,38.34,38.22,38.32,277552.0,35.8963,35.9808,35.8682,35.962,277552.0
2020-10-15 10:50:00,38.31,38.39,38.28,38.35,235575.0,35.9526,36.0277,35.9245,35.9902,235575.0
2020-10-15 11:00:00,38.35,38.55,38.33,38.49,253099.0,35.9902,36.1779,35.9714,36.1215,253099.0
2020-10-15 11:10:00,38.5,38.57,38.36,38.42,237116.0,36.1309,36.1966,35.9995,36.0559,237116.0
2020-10-15 11:20:00,38.42,38.53,38.41,38.47,147696.0,36.0559,36.1591,36.0465,36.1028,147696.0
2020-10-15 11:30:00,38.47,38.54,38.43,38.48,313837.0,36.1028,36.1685,36.0652,36.1122,313837.0
2020-10-15 11:40:00,38.48,38.5,38.41,38.46,165468.0,36.1122,36.1309,36.0465,36.0934,165468.0
2020-10-15 11:50:00,38.46,38.59,38.43,38.47,123415.0,36.0934,36.2154,36.0652,36.1028,123415.0
2020-10-15 12:00:00,38.46,38.52,38.29,38.36,145582.0,36.0934,36.1497,35.9339,35.9995,145582.0
2020-10-15 12:10:00,38.35,38.43,38.33,38.41,99831.0,35.9902,36.0652,35.9714,36.0465,99831.0
2020-10-15 12:20:00,38.42,38.44,38.35,38.35,104825.0,36.0559,36.0746,35.9902,35.9902,104825.0
2020-10-15 12:30:00,38.37,38.38,38.3,38.31,121348.0,36.0089,36.0183,35.9432,35.9526,121348.0
2020-10-15 12:40:00,38.3,38.4,38.3,38.36,107545.0,35.9432,36.0371,35.9432,35.9995,107545.0
2020-10-15 12:50:00,38.37,38.49,38.36,38.47,99035.0,36.0089,36.1215,35.9995,36.1028,99035.0
2020-10-15 13:00:00,38.47,38.49,38.43,38.45,111738.0,36.1028,36.1215,36.0652,36.084,111738.0
2020-10-15 13:10:00,38.47,38.59,38.46,38.58,130597.0,36.1028,36.2154,36.0934,36.206,130597.0
2020-10-15 13:20:00,38.57,38.62,38.54,38.59,132205.0,36.1966,36.2435,36.1685,36.2154,132205.0
2020-10-15 13:30:00,38.59,38.7,38.51,38.52,151176.0,36.2154,36.3186,36.1403,36.1497,151176.0
2020-10-15 13:40:00,38.53,38.67,38.52,38.61,104309.0,36.1591,36.2905,36.1497,36.2342,104309.0
2020-10-15 13:50:00,38.61,38.62,38.43,38.48,194460.0,36.2342,36.2435,36.0652,36.1122,194460.0
2020-10-15 14:00:00,38.48,38.5,38.42,38.46,308944.0,36.1122,36.1309,36.0559,36.0934,308944.0
2020-10-15 14:10:00,38.47,38.49,38.42,38.45,75210.0,36.1028,36.1215,36.0559,36.084,75210.0
2020-10-15 14:20:00,38.45,38.59,38.43,38.58,143267.0,36.084,36.2154,36.0652,36.206,143267.0
2020-10-15 14:30:00,38.59,38.59,38.49,38.52,111659.0,36.2154,36.2154,36.1215,36.1497,111659.0
2020-10-15 14:40:00,38.52,38.55,38.46,38.5,127567.0,36.1497,36.1779,36.0934,36.1309,127567.0
2020-10-15 14:50:00,38.5,38.62,38.49,38.61,193342.0,36.1309,36.2435,36.1215,36.2342,193342.0
2020-10-15 15:00:00,38.6,38.67,38.57,38.62,121297.0,36.2248,36.2905,36.1966,36.2435,121297.0
2020-10-15 15:10:00,38.62,38.64,38.56,38.63,185152.0,36.2435,36.2623,36.1872,36.2529,185152.0
2020-10-15 15:20:00,38.63,38.73,38.6,38.72,175085.0,36.2529,36.3468,36.2248,36.3374,175085.0
2020-10-15 15:30:00,38.72,38.82,38.65,38.78,331270.0,36.3374,36.4312,36.2717,36.3937,331270.0
2020-10-15 15:40:00,38.77,38.88,38.76,38.82,445947.0,36.3843,36.4875,36.3749,36.4312,445947.0
2020-10-15 15:50:00,38.82,39.04,38.8,39.04,1683251.0,36.4312,36.6377,36.4125,36.6377,1683251.0
2020-10-16 09:30:00,39.28,39.77,39.27,39.52,1450058.0,36.8629,37.3228,36.8536,37.0882,1450058.0
2020-10-16 09:40:00,39.51,39.58,39.09,39.15,515618.0,37.0788,37.1445,36.6846,36.7409,515618.0
2020-10-16 09:50:00,39.15,39.22,39.04,39.21,414794.0,36.7409,36.8066,36.6377,36.7972,414794.0
2020-10-16 10:00:00,39.2,39.29,39.1,39.18,405885.0,36.7879,36.8723,36.694,36.7691,405885.0
2020-10-16 10:10:00,39.17,39.2,38.92,38.95,403247.0,36.7597,36.7879,36.5251,36.5532,403247.0
2020-10-16 10:20:00,38.94,39.02,38.76,39.02,223533.0,36.5439,36.6189,36.3749,36.6189,223533.0
2020-10-16 10:30:00,39.03,39.09,38.95,38.98,171833.0,36.6283,36.6846,36.5532,36.5814,171833.0
2020-10-16 10:40:00,38.98,39.33,38.97,39.26,228275.0,36.5814,36.9099,36.572,36.8442,228275.0
2020-10-16 10:50:00,39.27,39.32,39.22,39.29,350124.0,36.8536,36.9005,36.8066,36.8723,350124.0
2020-10-16 11:00:00,39.29,39.39,39.27,39.38,193277.0,36.8723,36.9662,36.8536,36.9568,193277.0
2020-10-16 11:10:00,39.38,39.38,39.22,39.23,276883.0,36.9568,36.9568,36.8066,36.816,276883.0
2020-10-16 11:20:00,39.23,39.23,39.03,39.2,214431.0,36.816,36.816,36.6283,36.7879,214431.0
2020-10-16 11:30:00,39.19,39.21,39.06,39.17,208319.0,36.7785,36.7972,36.6565,36.7597,208319.0
2020-10-16 11:40:00,39.16,39.22,39.13,39.14,161986.0,36.7503,36.8066,36.7222,36.7315,161986.0
2020-10-16 11:50:00,39.14,39.36,39.07,39.33,248612.0,36.7315,36.938,36.6659,36.9099,248612.0
2020-10-16 12:00:00,39.32,39.37,39.18,39.28,236323.0,36.9005,36.9474,36.7691,36.8629,236323.0
2020-10-16 12:10:00,39.27,39.28,39.23,39.23,125839.0,36.8536,36.8629,36.816,36.816,125839.0
2020-10-16 12:20:00,39.23,39.27,39.19,39.23,108991.0,36.816,36.8536,36.7785,36.816,108991.0
2020-10-16 12:30:00,39.23,39.25,39.19,39.2,139461.0,36.816,36.8348,36.7785,36.7879,139461.0
2020-10-16 12:40:00,39.2,39.21,38.98,38.98,141518.0,36.7879,36.7972,36.5814,36.5814,141518.0
2020-10-16 12:50:00,38.98,38.99,38.82,38.88,242905.0,36.5814,36.5908,36.4312,36.4875,242905.0
2020-10-16 13:00:00,38.88,38.88,38.67,38.73,188781.0,36.4875,36.4875,36.2905,36.3468,188781.0
2020-10-16 13:10:00,38.73,38.73,38.61,38.7,162144.0,36.3468,36.3468,36.2342,36.3186,162144.0
2020-10-16 13:20:00,38.7,38.7,38.56,38.64,165641.0,36.3186,36.3186,36.1872,36.2623,165641.0
2020-10-16 13:30:00,38.65,38.67,38.58,38.65,125304.0,36.2717,36.2905,36.206,36.2717,125304.0
2020-10-16 13:40:00,38.65,38.67,38.62,38.66,66272.0,36.2717,36.2905,36.2435,36.2811,66272.0
2020-10-16 13:50:00,38.65,38.83,38.64,38.83,153389.0,36.2717,36.4406,36.2623,36.4406,153389.0
2020-10-16 14:00:00,38.83,39.05,38.82,39.02,177581.0,36.4406,36.6471,36.4312,36.6189,177581.0
2020-10-16 14:10:00,39.03,39.15,39.0,39.09,132981.0,36.6283,36.7409,36.6002,36.6846,132981.0
2020-10-16 14:20:00,39.09,39.15,39.07,39.08,244139.0,36.6846,36.7409,36.6659,36.6752,244139.0
2020-10-16 14:30:00,39.09,39.14,39.08,39.12,119246.0,36.6846,36.7315,36.6752,36.7128,119246.0
2020-10-16 14:40:00,39.13,39.13,39.0,39.0,107805.0,36.7222,36.7222,36.6002,36.6002,107805.0
2020-10-16 14:50:00,39.0,39.06,38.99,39.06,112505.0,36.6002,36.6565,36.5908,36.6565,112505.0
2020-10-16 15:00:00,39.06,39.17,39.05,39.15,176989.0,36.6565,36.7597,36.6471,36.7409,176989.0
2020-10-16 15:10:00,39.15,39.16,39.05,39.13,200573.0,36.7409,36.7503,36.6471,36.7222,200573.0
2020-10-16 15:20:00,39.13,39.18,39.09,39.17,203081.0,36.7222,36.7691,36.6846,36.7597,203081.0
2020-10-16 15:30:00,39.16,39.3,39.16,39.23,413939.0,36.7503,36.8817,36.7503,36.816,413939.0
2020-10-16 15:40:00,39.22,39.25,39.09,39.21,476447.0,36.8066,36.8348,36.6846,36.7972,476447.0
2020-10-16 15:50:00,39.22,39.31,39.14,39.29,1605228.0,36.8066,36.8911,36.7315,36.8723,1605228.0
2020-10-19 09:30:00,39.41,39.44,39.2,39.31,255369.0,36.9849,37.0131,36.7879,36.8911,255369.0
2020-10-19 09:40:00,39.29,39.39,39.15,39.37,159689.0,36.8723,36.9662,36.7409,36.9474,159689.0
2020-10-19 09:50:00,39.36,39.47,39.3,39.42,246705.0,36.938,37.0412,36.8817,36.9943,246705.0
2020-10-19 10:00:00,39.41,39.41,39.14,39.14,198836.0,36.9849,36.9849,36.7315,36.7315,198836.0
2020-10-19 10:10:00,39.14,39.26,39.08,39.24,91107.0,36.7315,36.8442,36.6752,36.8254,91107.0
2020-10-19 10:20:00,39.24,39.28,39.17,39.24,160301.0,36.8254,36.8629,36.7597,36.8254,160301.0
2020-10-19 10:30:00,39.24,39.37,39.24,39.25,135186.0,36.8254,36.9474,36.8254,36.8348,135186.0
2020-10-19 10:40:00,39.26,39.33,39.15,39.24,125832.0,36.8442,36.9099,36.7409,36.8254,125832.0
2020-10-19 10:50:00,39.24,39.35,39.22,39.32,105801.0,36.8254,36.9286,36.8066,36.9005,105801.0
2020-10-19 11:00:00,39.32,39.36,39.17,39.2,81746.0,36.9005,36.938,36.7597,36.7879,81746.0
2020-10-19 11:10:00,39.21,39.31,39.2,39.22,62946.0,36.7972,36.8911,36.7879,36.8066,62946.0
2020-10-19 11:20:00,39.22,39.29,39.18,39.29,405336.0,36.8066,36.8723,36.7691,36.8723,405336.0
2020-10-19 11:30:00,39.28,39.32,39.24,39.3,97319.0,36.8629,36.9005,36.8254,36.8817,97319.0
2020-10-19 11:40:00,39.31,39.32,39.25,39.29,72825.0,36.8911,36.9005,36.8348,36.8723,72825.0
2020-10-19 11:50:00,39.29,39.38,39.28,39.37,142322.0,36.8723,36.9568,36.8629,36.9474,142322.0
2020-10-19 12:00:00,39.35,39.48,39.34,39.46,280657.0,36.9286,37.0506,36.9192,37.0319,280657.0
2020-10-19 12:10:00,39.46,39.56,39.42,39.51,164668.0,37.0319,37.1257,36.9943,37.0788,164668.0
2020-10-19 12:20:00,39.51,39.55,39.46,39.52,143304.0,37.0788,37.1163,37.0319,37.0882,143304.0
2020-10-19 12:30:00,39.52,39.53,39.41,39.45,265822.0,37.0882,37.0976,36.9849,37.0225,265822.0
2020-10-19 12:40:00,39.45,39.51,39.43,39.46,172118.0,37.0225,37.0788,37.0037,37.0319,172118.0
2020-10-19 12:50:00,39.46,39.46,39.33,39.43,113609.0,37.0319,37.0319,36.9099,37.0037,113609.0
2020-10-19 13:00:00,39.42,39.43,39.33,39.34,141850.0,36.9943,37.0037,36.9099,36.9192,141850.0
2020-10-19 13:10:00,39.34,39.35,39.29,39.3,149847.0,36.9192,36.9286,36.8723,36.8817,149847.0
2020-10-19 13:20:00,39.3,39.32,39.27,39.3,109773.0,36.8817,36.9005,36.8536,36.8817,109773.0
2020-10-19 13:30:00,39.3,39.38,39.29,39.29,223744.0,36.8817,36.9568,36.8723,36.8723,223744.0
2020-10-19 13:40:00,39.3,39.32,39.2,39.31,142557.0,36.8817,36.9005,36.7879,36.8911,142557.0
2020-10-19 13:50:00,39.3,39.33,39.25,39.27,110960.0,36.8817,36.9099,36.8348,36.8536,110960.0
2020-10-19 14:00:00,39.26,39.27,39.21,39.24,103616.0,36.8442,36.8536,36.7972,36.8254,103616.0
2020-10-19 14:10:00,39.25,39.29,39.22,39.24,148890.0,36.8348,36.8723,36.8066,36.8254,148890.0
2020-10-19 14:20:00,39.24,39.25,39.19,39.23,103156.0,36.8254,36.8348,36.7785,36.816,103156.0
2020-10-19 14:30:00,39.23,39.23,39.07,39.08,156771.0,36.816,36.816,36.6659,36.6752,156771.0
2020-10-19 14:40:00,39.08,39.11,38.95,38.95,153285.0,36.6752,36.7034,36.5532,36.5532,153285.0
2020-10-19 14:50:00,38.95,39.02,38.91,38.93,156667.0,36.5532,36.6189,36.5157,36.5345,156667.0
2020-10-19 15:00:00,38.93,38.96,38.8,38.85,201301.0,36.5345,36.5626,36.4125,36.4594,201301.0
2020-10-19 15:10:00,38.86,38.91,38.75,38.79,239220.0,36.4688,36.5157,36.3655,36.4031,239220.0
2020-10-19 15:20:00,38.79,38.87,38.73,38.87,209910.0,36.4031,36.4782,36.3468,36.4782,209910.0
2020-10-19 15:30:00,38.86,38.92,38.84,38.88,256913.0,36.4688,36.5251,36.45,36.4875,256913.0
2020-10-19 15:40:00,38.87,38.9,38.81,38.85,305084.0,36.4782,36.5063,36.4219,36.4594,305084.0
2020-10-19 15:50:00,38.86,38.9,38.74,38.88,1101089.0,36.4688,36.5063,36.3562,36.4875,1101089.0
2020-10-20 09:30:00,39.19,39.67,39.08,39.51,296918.0,36.7785,37.2289,36.6752,37.0788,296918.0
2020-10-20 09:40:00,39.51,39.68,39.48,39.5,242137.0,37.0788,37.2383,37.0506,37.0694,242137.0
2020-10-20 09:50:00,39.49,39.75,39.46,39.74,274236.0,37.06,37.304,37.0319,37.2946,274236.0
2020-10-20 10:00:00,39.74,39.84,39.71,39.82,293276.0,37.2946,37.3885,37.2665,37.3697,293276.0
2020-10-20 10:10:00,39.81,39.94,39.73,39.91,202889.0,37.3603,37.4823,37.2852,37.4542,202889.0
2020-10-20 10:20:00,39.91,40.06,39.81,40.05,567450.0,37.4542,37.5949,37.3603,37.5856,567450.0
2020-10-20 10:30:00,40.05,40.12,39.96,39.99,257134.0,37.5856,37.6512,37.5011,37.5292,257134.0
2020-10-20 10:40:00,39.99,40.04,39.89,39.9,229686.0,37.5292,37.5762,37.4354,37.4448,229686.0
2020-10-20 10:50:00,39.91,39.93,39.69,39.69,171224.0,37.4542,37.4729,37.2477,37.2477,171224.0
2020-10-20 11:00:00,39.68,39.69,39.54,39.68,113721.0,37.2383,37.2477,37.1069,37.2383,113721.0
2020-10-20 11:10:00,39.68,39.71,39.62,39.66,101605.0,37.2383,37.2665,37.182,37.2196,101605.0
2020-10-20 11:20:00,39.67,39.69,39.61,39.65,137638.0,37.2289,37.2477,37.1726,37.2102,137638.0
2020-10-20 11:30:00,39.66,39.74,39.62,39.73,136468.0,37.2196,37.2946,37.182,37.2852,136468.0
2020-10-20 11:40:00,39.73,39.82,39.71,39.82,121158.0,37.2852,37.3697,37.2665,37.3697,121158.0
2020-10-20 11:50:00,39.82,39.83,39.76,39.78,84322.0,37.3697,37.3791,37.3134,37.3322,84322.0
2020-10-20 12:00:00,39.79,39.8,39.7,39.7,90933.0,37.3416,37.3509,37.2571,37.2571,90933.0
2020-10-20 12:10:00,39.69,39.72,39.61,39.61,98867.0,37.2477,37.2759,37.1726,37.1726,98867.0
2020-10-20 12:20:00,39.6,39.61,39.48,39.48,52323.0,37.1632,37.1726,37.0506,37.0506,52323.0
2020-10-20 12:30:00,39.48,39.79,39.48,39.78,204384.0,37.0506,37.3416,37.0506,37.3322,204384.0
2020-10-20 12:40:00,39.78,39.81,39.73,39.79,101933.0,37.3322,37.3603,37.2852,37.3416,101933.0
2020-10-20 12:50:00,39.79,39.84,39.75,39.83,86524.0,37.3416,37.3885,37.304,37.3791,86524.0
2020-10-20 13:00:00,39.84,39.87,39.73,39.73,106379.0,37.3885,37.4166,37.2852,37.2852,106379.0
2020-10-20 13:10:00,39.74,39.77,39.7,39.74,87082.0,37.2946,37.3228,37.2571,37.2946,87082.0
2020-10-20 13:20:00,39.74,39.97,39.73,39.9,131106.0,37.2946,37.5105,37.2852,37.4448,131106.0
2020-10-20 13:30:00,39.91,39.93,39.82,39.87,200598.0,37.4542,37.4729,37.3697,37.4166,200598.0
2020-10-20 13:40:00,39.86,39.87,39.77,39.79,131770.0,37.4072,37.4166,37.3228,37.3416,131770.0
2020-10-20 13:50:00,39.79,39.79,39.7,39.77,222602.0,37.3416,37.3416,37.2571,37.3228,222602.0
2020-10-20 14:00:00,39.77,39.78,39.61,39.63,161342.0,37.3228,37.3322,37.1726,37.1914,161342.0
2020-10-20 14:10:00,39.62,39.67,39.61,39.64,88668.0,37.182,37.2289,37.1726,37.2008,88668.0
2020-10-20 14:20:00,39.64,39.66,39.58,39.58,133503.0,37.2008,37.2196,37.1445,37.1445,133503.0
2020-10-20 14:30:00,39.58,39.6,39.5,39.51,114050.0,37.1445,37.1632,37.0694,37.0788,114050.0
2020-10-20 14:40:00,39.51,39.53,39.46,39.51,139985.0,37.0788,37.0976,37.0319,37.0788,139985.0
2020-10-20 14:50:00,39.5,39.5,39.43,39.47,123551.0,37.0694,37.0694,37.0037,37.0412,123551.0
2020-10-20 15:00:00,39.47,39.53,39.32,39.32,180809.0,37.0412,37.0976,36.9005,36.9005,180809.0
2020-10-20 15:10:00,39.33,39.4,39.23,39.32,434328.0,36.9099,36.9756,36.816,36.9005,434328.0
2020-10-20 15:20:00,39.32,39.43,39.28,39.4,210474.0,36.9005,37.0037,36.8629,36.9756,210474.0
2020-10-20 15:30:00,39.4,39.43,39.25,39.3,202104.0,36.9756,37.0037,36.8348,36.8817,202104.0
2020-10-20 15:40:00,39.29,39.4,39.23,39.25,277700.0,36.8723,36.9756,36.816,36.8348,277700.0
2020-10-20 15:50:00,39.24,39.28,39.12,39.12,633583.0,36.8254,36.8629,36.7128,36.7128,633583.0
2020-10-21 09:30:00,39.13,39.19,38.97,39.16,208859.0,36.7222,36.7785,36.572,36.7503,208859.0
2020-10-21 09:40:00,39.17,39.42,39.17,39.38,184519.0,36.7597,36.9943,36.7597,36.9568,184519.0
2020-10-21 09:50:00,39.38,39.38,39.27,39.3,126664.0,36.9568,36.9568,36.8536,36.8817,126664.0
2020-10-21 10:00:00,39.3,39.34,39.21,39.31,99540.0,36.8817,36.9192,36.7972,36.8911,99540.0
2020-10-21 10:10:00,39.31,39.33,39.21,39.21,127709.0,36.8911,36.9099,36.7972,36.7972,127709.0
2020-10-21 10:20:00,39.21,39.31,39.2,39.21,186051.0,36.7972,36.8911,36.7879,36.7972,186051.0
2020-10-21 10:30:00,39.2,39.3,39.2,39.3,102062.0,36.7879,36.8817,36.7879,36.8817,102062.0
2020-10-21 10:40:00,39.3,39.33,39.09,39.1,73420.0,36.8817,36.9099,36.6846,36.694,73420.0
2020-10-21 10:50:00,39.09,39.09,38.98,39.0,60453.0,36.6846,36.6846,36.5814,36.6002,60453.0
2020-10-21 11:00:00,39.0,39.03,38.94,38.95,67773.0,36.6002,36.6283,36.5439,36.5532,67773.0
2020-10-21 11:10:00,38.94,38.95,38.84,38.9,210005.0,36.5439,36.5532,36.45,36.5063,210005.0
2020-10-21 11:20:00,38.89,38.96,38.87,38.95,78993.0,36.4969,36.5626,36.4782,36.5532,78993.0
2020-10-21 11:30:00,38.95,39.01,38.93,38.99,81838.0,36.5532,36.6095,36.5345,36.5908,81838.0
2020-10-21 11:40:00,39.0,39.0,38.91,38.93,58063.0,36.6002,36.6002,36.5157,36.5345,58063.0
2020-10-21 11:50:00,38.92,38.97,38.81,38.88,120335.0,36.5251,36.572,36.4219,36.4875,120335.0
2020-10-21 12:00:00,38.89,38.97,38.88,38.96,72950.0,36.4969,36.572,36.4875,36.5626,72950.0
2020-10-21 12:10:00,38.95,38.96,38.84,38.84,53953.0,36.5532,36.5626,36.45,36.45,53953.0
2020-10-21 12:20:00,38.85,39.09,38.83,38.9,154668.0,36.4594,36.6846,36.4406,36.5063,154668.0
2020-10-21 12:30:00,38.9,38.91,38.81,38.85,71950.0,36.5063,36.5157,36.4219,36.4594,71950.0
2020-10-21 12:40:00,38.85,38.93,38.85,38.89,93131.0,36.4594,36.5345,36.4594,36.4969,93131.0
2020-10-21 12:50:00,38.89,38.98,38.88,38.94,114081.0,36.4969,36.5814,36.4875,36.5439,114081.0
2020-10-21 13:00:00,38.95,38.99,38.89,38.92,78295.0,36.5532,36.5908,36.4969,36.5251,78295.0
2020-10-21 13:10:00,38.92,38.94,38.87,38.93,65737.0,36.5251,36.5439,36.4782,36.5345,65737.0
2020-10-21 13:20:00,38.92,38.94,38.87,38.94,64628.0,36.5251,36.5439,36.4782,36.5439,64628.0
2020-10-21 13:30:00,38.94,38.96,38.86,38.87,76592.0,36.5439,36.5626,36.4688,36.4782,76592.0
2020-10-21 13:40:00,38.88,38.95,38.87,38.93,61655.0,36.4875,36.5532,36.4782,36.5345,61655.0
2020-10-21 13:50:00,38.94,38.99,38.88,38.9,72016.0,36.5439,36.5908,36.4875,36.5063,72016.0
2020-10-21 14:00:00,38.91,38.97,38.87,38.89,113061.0,36.5157,36.572,36.4782,36.4969,113061.0
2020-10-21 14:10:00,38.89,38.98,38.87,38.94,61557.0,36.4969,36.5814,36.4782,36.5439,61557.0
2020-10-21 14:20:00,38.94,39.0,38.9,38.93,73163.0,36.5439,36.6002,36.5063,36.5345,73163.0
2020-10-21 14:30:00,38.92,38.95,38.89,38.9,83416.0,36.5251,36.5532,36.4969,36.5063,83416.0
2020-10-21 14:40:00,38.91,38.98,38.91,38.93,84285.0,36.5157,36.5814,36.5157,36.5345,84285.0
2020-10-21 14:50:00,38.94,38.95,38.91,38.94,60467.0,36.5439,36.5532,36.5157,36.5439,60467.0
2020-10-21 15:00:00,38.94,38.96,38.86,38.89,85027.0,36.5439,36.5626,36.4688,36.4969,85027.0
2020-10-21 15:10:00,38.88,38.91,38.83,38.87,107497.0,36.4875,36.5157,36.4406,36.4782,107497.0
2020-10-21 15:20:00,38.87,38.95,38.84,38.94,121746.0,36.4782,36.5532,36.45,36.5439,121746.0
2020-10-21 15:30:00,38.94,39.0,38.83,38.84,187609.0,36.5439,36.6002,36.4406,36.45,187609.0
2020-10-21 15:40:00,38.85,38.86,38.73,38.76,201673.0,36.4594,36.4688,36.3468,36.3749,201673.0
2020-10-21 15:50:00,38.76,38.99,38.75,38.93,821116.0,36.3749,36.5908,36.3655,36.5345,821116.0
2020-10-22 09:30:00,38.92,39.07,38.83,38.86,166814.0,36.5251,36.6659,36.4406,36.4688,166814.0
2020-10-22 09:40:00,38.85,38.94,38.73,38.94,160093.0,36.4594,36.5439,36.3468,36.5439,160093.0
2020-10-22 09:50:00,38.94,39.11,38.87,39.07,126863.0,36.5439,36.7034,36.4782,36.6659,126863.0
2020-10-22 10:00:00,39.07,39.25,39.06,39.15,125650.0,36.6659,36.8348,36.6565,36.7409,125650.0
2020-10-22 10:10:00,39.15,39.2,39.11,39.12,189179.0,36.7409,36.7879,36.7034,36.7128,189179.0
2020-10-22 10:20:00,39.12,39.17,38.89,38.9,237830.0,36.7128,36.7597,36.4969,36.5063,237830.0
2020-10-22 10:30:00,38.9,38.92,38.77,38.8,213162.0,36.5063,36.5251,36.3843,36.4125,213162.0
2020-10-22 10:40:00,38.8,38.88,38.71,38.75,162184.0,36.4125,36.4875,36.328,36.3655,162184.0
2020-10-22 10:50:00,38.76,39.09,38.71,39.05,222881.0,36.3749,36.6846,36.328,36.6471,222881.0
2020-10-22 11:00:00,39.05,39.27,39.03,39.27,161709.0,36.6471,36.8536,36.6283,36.8536,161709.0
2020-10-22 11:10:00,39.27,39.4,39.23,39.34,116665.0,36.8536,36.9756,36.816,36.9192,116665.0
2020-10-22 11:20:00,39.35,39.46,39.28,39.44,151097.0,36.9286,37.0319,36.8629,37.0131,151097.0
2020-10-22 11:30:00,39.44,39.53,39.38,39.41,225411.0,37.0131,37.0976,36.9568,36.9849,225411.0
2020-10-22 11:40:00,39.41,39.52,39.39,39.48,156898.0,36.9849,37.0882,36.9662,37.0506,156898.0
2020-10-22 11:50:00,39.48,39.5,39.42,39.48,119250.0,37.0506,37.0694,36.9943,37.0506,119250.0
2020-10-22 12:00:00,39.49,39.59,39.46,39.59,59945.0,37.06,37.1539,37.0319,37.1539,59945.0
2020-10-22 12:10:00,39.58,39.62,39.54,39.55,90006.0,37.1445,37.182,37.1069,37.1163,90006.0
2020-10-22 12:20:00,39.55,39.58,39.5,39.58,73884.0,37.1163,37.1445,37.0694,37.1445,73884.0
2020-10-22 12:30:00,39.57,39.59,39.51,39.57,71613.0,37.1351,37.1539,37.0788,37.1351,71613.0
2020-10-22 12:40:00,39.57,39.63,39.55,39.63,66711.0,37.1351,37.1914,37.1163,37.1914,66711.0
2020-10-22 12:50:00,39.63,39.65,39.56,39.58,48564.0,37.1914,37.2102,37.1257,37.1445,48564.0
2020-10-22 13:00:00,39.57,39.64,39.56,39.63,47081.0,37.1351,37.2008,37.1257,37.1914,47081.0
2020-10-22 13:10:00,39.62,39.74,39.62,39.69,89492.0,37.182,37.2946,37.182,37.2477,89492.0
2020-10-22 13:20:00,39.69,39.69,39.57,39.58,59034.0,37.2477,37.2477,37.1351,37.1445,59034.0
2020-10-22 13:30:00,39.58,39.76,39.55,39.74,362804.0,37.1445,37.3134,37.1163,37.2946,362804.0
2020-10-22 13:40:00,39.74,39.83,39.7,39.74,195578.0,37.2946,37.3791,37.2571,37.2946,195578.0
2020-10-22 13:50:00,39.74,39.85,39.73,39.84,372443.0,37.2946,37.3979,37.2852,37.3885,372443.0
2020-10-22 14:00:00,39.84,39.87,39.81,39.87,80607.0,37.3885,37.4166,37.3603,37.4166,80607.0
2020-10-22 14:10:00,39.86,39.95,39.82,39.95,175878.0,37.4072,37.4917,37.3697,37.4917,175878.0
2020-10-22 14:20:00,39.95,39.99,39.94,39.96,128471.0,37.4917,37.5292,37.4823,37.5011,128471.0
2020-10-22 14:30:00,39.96,40.0,39.95,39.99,131898.0,37.5011,37.5386,37.4917,37.5292,131898.0
2020-10-22 14:40:00,40.0,40.08,39.95,40.02,309626.0,37.5386,37.6137,37.4917,37.5574,309626.0
2020-10-22 14:50:00,40.04,40.11,40.01,40.07,157711.0,37.5762,37.6419,37.548,37.6043,157711.0
2020-10-22 15:00:00,40.08,40.1,40.01,40.04,152977.0,37.6137,37.6325,37.548,37.5762,152977.0
2020-10-22 15:10:00,40.04,40.13,40.03,40.12,160288.0,37.5762,37.6606,37.5668,37.6512,160288.0
2020-10-22 15:20:00,40.13,40.19,40.1,40.16,214551.0,37.6606,37.7169,37.6325,37.6888,214551.0
2020-10-22 15:30:00,40.16,40.2,40.14,40.15,285350.0,37.6888,37.7263,37.67,37.6794,285350.0
2020-10-22 15:40:00,40.16,40.2,40.15,40.17,403821.0,37.6888,37.7263,37.6794,37.6982,403821.0
2020-10-22 15:50:00,40.17,40.27,40.11,40.13,1113719.0,37.6982,37.792,37.6419,37.6606,1113719.0
2020-10-23 09:30:00,40.72,40.93,40.57,40.75,368259.0,38.2143,38.4114,38.0736,38.2425,368259.0
2020-10-23 09:40:00,40.76,40.77,40.42,40.43,208940.0,38.2519,38.2612,37.9328,37.9422,208940.0
2020-10-23 09:50:00,40.42,40.44,40.26,40.27,265978.0,37.9328,37.9516,37.7826,37.792,265978.0
2020-10-23 10:00:00,40.26,40.35,40.17,40.19,166891.0,37.7826,37.8671,37.6982,37.7169,166891.0
2020-10-23 10:10:00,40.19,40.28,40.13,40.22,246971.0,37.7169,37.8014,37.6606,37.7451,246971.0
2020-10-23 10:20:00,40.22,40.31,40.18,40.27,130556.0,37.7451,37.8296,37.7076,37.792,130556.0
2020-10-23 10:30:00,40.27,40.46,40.24,40.45,146768.0,37.792,37.9703,37.7639,37.9609,146768.0
2020-10-23 10:40:00,40.45,40.5,40.31,40.31,140325.0,37.9609,38.0079,37.8296,37.8296,140325.0
2020-10-23 10:50:00,40.31,40.32,40.15,40.16,77467.0,37.8296,37.8389,37.6794,37.6888,77467.0
2020-10-23 11:00:00,40.15,40.18,40.03,40.12,88950.0,37.6794,37.7076,37.5668,37.6512,88950.0
2020-10-23 11:10:00,40.13,40.26,40.11,40.25,80124.0,37.6606,37.7826,37.6419,37.7732,80124.0
2020-10-23 11:20:00,40.24,40.24,40.13,40.24,85283.0,37.7639,37.7639,37.6606,37.7639,85283.0
2020-10-23 11:30:00,40.24,40.25,40.16,40.23,90553.0,37.7639,37.7732,37.6888,37.7545,90553.0
2020-10-23 11:40:00,40.23,40.27,40.14,40.21,68059.0,37.7545,37.792,37.67,37.7357,68059.0
2020-10-23 11:50:00,40.21,40.31,40.2,40.29,104108.0,37.7357,37.8296,37.7263,37.8108,104108.0
2020-10-23 12:00:00,40.29,40.32,40.24,40.25,101105.0,37.8108,37.8389,37.7639,37.7732,101105.0
2020-10-23 12:10:00,40.25,40.25,40.07,40.14,174822.0,37.7732,37.7732,37.6043,37.67,174822.0
2020-10-23 12:20:00,40.14,40.2,40.07,40.19,115431.0,37.67,37.7263,37.6043,37.7169,115431.0
2020-10-23 12:30:00,40.18,40.22,40.02,40.04,189093.0,37.7076,37.7451,37.5574,37.5762,189093.0
2020-10-23 12:40:00,40.03,40.06,40.0,40.0,93078.0,37.5668,37.5949,37.5386,37.5386,93078.0
2020-10-23 12:50:00,40.0,40.06,39.92,39.93,152357.0,37.5386,37.5949,37.4636,37.4729,152357.0
2020-10-23 13:00:00,39.93,40.06,39.93,39.99,54143.0,37.4729,37.5949,37.4729,37.5292,54143.0
2020-10-23 13:10:00,39.99,40.08,39.97,40.08,114345.0,37.5292,37.6137,37.5105,37.6137,114345.0
2020-10-23 13:20:00,40.07,40.19,40.07,40.18,93265.0,37.6043,37.7169,37.6043,37.7076,93265.0
2020-10-23 13:30:00,40.18,40.2,40.12,40.13,66100.0,37.7076,37.7263,37.6512,37.6606,66100.0
2020-10-23 13:40:00,40.12,40.13,40.06,40.09,106179.0,37.6512,37.6606,37.5949,37.6231,106179.0
2020-10-23 13:50:00,40.09,40.12,40.07,40.12,73915.0,37.6231,37.6512,37.6043,37.6512,73915.0
2020-10-23 14:00:00,40.12,40.2,40.08,40.14,119154.0,37.6512,37.7263,37.6137,37.67,119154.0
2020-10-23 14:10:00,40.13,40.24,40.1,40.16,92325.0,37.6606,37.7639,37.6325,37.6888,92325.0
2020-10-23 14:20:00,40.16,40.17,40.08,40.09,118425.0,37.6888,37.6982,37.6137,37.6231,118425.0
2020-10-23 14:30:00,40.09,40.12,40.07,40.09,114242.0,37.6231,37.6512,37.6043,37.6231,114242.0
2020-10-23 14:40:00,40.09,40.13,40.08,40.13,102565.0,37.6231,37.6606,37.6137,37.6606,102565.0
2020-10-23 14:50:00,40.12,40.24,40.1,40.21,153103.0,37.6512,37.7639,37.6325,37.7357,153103.0
2020-10-23 15:00:00,40.21,40.24,40.19,40.23,85289.0,37.7357,37.7639,37.7169,37.7545,85289.0
2020-10-23 15:10:00,40.23,40.31,40.22,40.26,176656.0,37.7545,37.8296,37.7451,37.7826,176656.0
2020-10-23 15:20:00,40.26,40.27,40.14,40.18,117471.0,37.7826,37.792,37.67,37.7076,117471.0
2020-10-23 15:30:00,40.17,40.26,40.15,40.26,195952.0,37.6982,37.7826,37.6794,37.7826,195952.0
2020-10-23 15:40:00,40.25,40.26,40.19,40.22,159855.0,37.7732,37.7826,37.7169,37.7451,159855.0
2020-10-23 15:50:00,40.23,40.37,40.16,40.35,846743.0,37.7545,37.8859,37.6888,37.8671,846743.0
2020-10-26 09:30:00,39.82,40.0,39.69,39.79,210886.0,37.3697,37.5386,37.2477,37.3416,210886.0
2020-10-26 09:40:00,39.8,39.8,39.44,39.5,155968.0,37.3509,37.3509,37.0131,37.0694,155968.0
2020-10-26 09:50:00,39.5,39.65,39.47,39.64,118966.0,37.0694,37.2102,37.0412,37.2008,118966.0
2020-10-26 10:00:00,39.64,39.66,39.39,39.41,164067.0,37.2008,37.2196,36.9662,36.9849,164067.0
2020-10-26 10:10:00,39.42,39.49,39.36,39.37,152465.0,36.9943,37.06,36.938,36.9474,152465.0
2020-10-26 10:20:00,39.37,39.4,39.23,39.25,97764.0,36.9474,36.9756,36.816,36.8348,97764.0
2020-10-26 10:30:00,39.24,39.27,39.12,39.23,126751.0,36.8254,36.8536,36.7128,36.816,126751.0
2020-10-26 10:40:00,39.22,39.29,39.14,39.2,114590.0,36.8066,36.8723,36.7315,36.7879,114590.0
2020-10-26 10:50:00,39.21,39.22,39.06,39.09,129707.0,36.7972,36.8066,36.6565,36.6846,129707.0
2020-10-26 11:00:00,39.09,39.13,39.0,39.05,114784.0,36.6846,36.7222,36.6002,36.6471,114784.0
2020-10-26 11:10:00,39.04,39.07,38.84,38.88,229204.0,36.6377,36.6659,36.45,36.4875,229204.0
2020-10-26 11:20:00,38.89,39.07,38.87,39.04,192866.0,36.4969,36.6659,36.4782,36.6377,192866.0
2020-10-26 11:30:00,39.05,39.07,38.93,39.06,93730.0,36.6471,36.6659,36.5345,36.6565,93730.0
2020-10-26 11:40:00,39.05,39.14,39.01,39.11,95731.0,36.6471,36.7315,36.6095,36.7034,95731.0
2020-10-26 11:50:00,39.1,39.19,39.06,39.15,94799.0,36.694,36.7785,36.6565,36.7409,94799.0
2020-10-26 12:00:00,39.14,39.14,39.01,39.02,61329.0,36.7315,36.7315,36.6095,36.6189,61329.0
2020-10-26 12:10:00,39.01,39.03,38.93,38.97,63087.0,36.6095,36.6283,36.5345,36.572,63087.0
2020-10-26 12:20:00,38.97,38.99,38.92,38.94,67105.0,36.572,36.5908,36.5251,36.5439,67105.0
2020-10-26 12:30:00,38.94,38.94,38.79,38.82,63247.0,36.5439,36.5439,36.4031,36.4312,63247.0
2020-10-26 12:40:00,38.82,38.86,38.78,38.84,89997.0,36.4312,36.4688,36.3937,36.45,89997.0
2020-10-26 12:50:00,38.85,38.92,38.83,38.88,86260.0,36.4594,36.5251,36.4406,36.4875,86260.0
2020-10-26 13:00:00,38.88,38.9,38.8,38.87,60945.0,36.4875,36.5063,36.4125,36.4782,60945.0
2020-10-26 13:10:00,38.87,38.89,38.75,38.77,68000.0,36.4782,36.4969,36.3655,36.3843,68000.0
2020-10-26 13:20:00,38.77,38.78,38.68,38.73,71812.0,36.3843,36.3937,36.2999,36.3468,71812.0
2020-10-26 13:30:00,38.73,38.78,38.66,38.76,79640.0,36.3468,36.3937,36.2811,36.3749,79640.0
2020-10-26 13:40:00,38.76,38.86,38.75,38.86,87470.0,36.3749,36.4688,36.3655,36.4688,87470.0
2020-10-26 13:50:00,38.85,38.87,38.81,38.85,56328.0,36.4594,36.4782,36.4219,36.4594,56328.0
2020-10-26 14:00:00,38.84,38.96,38.82,38.95,81839.0,36.45,36.5626,36.4312,36.5532,81839.0
2020-10-26 14:10:00,38.96,38.98,38.89,38.95,72704.0,36.5626,36.5814,36.4969,36.5532,72704.0
2020-10-26 14:20:00,38.95,39.05,38.93,39.01,90229.0,36.5532,36.6471,36.5345,36.6095,90229.0
2020-10-26 14:30:00,39.01,39.02,38.96,39.02,93974.0,36.6095,36.6189,36.5626,36.6189,93974.0
2020-10-26 14:40:00,39.02,39.09,38.99,39.05,131046.0,36.6189,36.6846,36.5908,36.6471,131046.0
2020-10-26 14:50:00,39.05,39.08,39.02,39.05,125823.0,36.6471,36.6752,36.6189,36.6471,125823.0
2020-10-26 15:00:00,39.04,39.08,38.93,38.94,103896.0,36.6377,36.6752,36.5345,36.5439,103896.0
2020-10-26 15:10:00,38.94,38.98,38.9,38.94,115824.0,36.5439,36.5814,36.5063,36.5439,115824.0
2020-10-26 15:20:00,38.93,39.03,38.92,38.93,107002.0,36.5345,36.6283,36.5251,36.5345,107002.0
2020-10-26 15:30:00,38.94,39.13,38.93,39.05,234035.0,36.5439,36.7222,36.5345,36.6471,234035.0
2020-10-26 15:40:00,39.05,39.08,38.87,38.88,235561.0,36.6471,36.6752,36.4782,36.4875,235561.0
2020-10-26 15:50:00,38.89,39.17,38.87,39.15,608612.0,36.4969,36.7597,36.4782,36.7409,608612.0
2020-10-27 09:30:00,39.05,39.22,38.83,38.84,164849.0,36.6471,36.8066,36.4406,36.45,164849.0
2020-10-27 09:40:00,38.85,38.85,38.68,38.75,157625.0,36.4594,36.4594,36.2999,36.3655,157625.0
2020-10-27 09:50:00,38.77,38.92,38.71,38.84,125145.0,36.3843,36.5251,36.328,36.45,125145.0
2020-10-27 10:00:00,38.84,38.88,38.7,38.74,148290.0,36.45,36.4875,36.3186,36.3562,148290.0
2020-10-27 10:10:00,38.76,38.82,38.64,38.69,80636.0,36.3749,36.4312,36.2623,36.3092,80636.0
2020-10-27 10:20:00,38.69,38.69,38.54,38.57,92202.0,36.3092,36.3092,36.1685,36.1966,92202.0
2020-10-27 10:30:00,38.57,38.59,38.47,38.53,131990.0,36.1966,36.2154,36.1028,36.1591,131990.0
2020-10-27 10:40:00,38.52,38.54,38.43,38.52,100298.0,36.1497,36.1685,36.0652,36.1497,100298.0
2020-10-27 10:50:00,38.52,38.57,38.47,38.54,166988.0,36.1497,36.1966,36.1028,36.1685,166988.0
2020-10-27 11:00:00,38.54,38.58,38.5,38.53,233791.0,36.1685,36.206,36.1309,36.1591,233791.0
2020-10-27 11:10:00,38.52,38.59,38.44,38.44,284387.0,36.1497,36.2154,36.0746,36.0746,284387.0
2020-10-27 11:20:00,38.45,38.49,38.39,38.45,140526.0,36.084,36.1215,36.0277,36.084,140526.0
2020-10-27 11:30:00,38.45,38.51,38.37,38.38,233374.0,36.084,36.1403,36.0089,36.0183,233374.0
2020-10-27 11:40:00,38.37,38.41,38.3,38.37,93982.0,36.0089,36.0465,35.9432,36.0089,93982.0
2020-10-27 11:50:00,38.37,38.54,38.35,38.5,130692.0,36.0089,36.1685,35.9902,36.1309,130692.0
2020-10-27 12:00:00,38.5,38.55,38.46,38.51,90500.0,36.1309,36.1779,36.0934,36.1403,90500.0
2020-10-27 12:10:00,38.52,38.52,38.46,38.5,45254.0,36.1497,36.1497,36.0934,36.1309,45254.0
2020-10-27 12:20:00,38.5,38.58,38.49,38.54,84927.0,36.1309,36.206,36.1215,36.1685,84927.0
2020-10-27 12:30:00,38.54,38.55,38.43,38.46,68085.0,36.1685,36.1779,36.0652,36.0934,68085.0
2020-10-27 12:40:00,38.47,38.47,38.34,38.4,58468.0,36.1028,36.1028,35.9808,36.0371,58468.0
2020-10-27 12:50:00,38.4,38.43,38.36,38.39,59706.0,36.0371,36.0652,35.9995,36.0277,59706.0
2020-10-27 13:00:00,38.39,38.44,38.35,38.36,58370.0,36.0277,36.0746,35.9902,35.9995,58370.0
2020-10-27 13:10:00,38.36,38.5,38.34,38.5,98115.0,35.9995,36.1309,35.9808,36.1309,98115.0
2020-10-27 13:20:00,38.5,38.58,38.4,38.56,122287.0,36.1309,36.206,36.0371,36.1872,122287.0
2020-10-27 13:30:00,38.57,38.59,38.48,38.5,89930.0,36.1966,36.2154,36.1122,36.1309,89930.0
2020-10-27 13:40:00,38.51,38.55,38.47,38.52,80718.0,36.1403,36.1779,36.1028,36.1497,80718.0
2020-10-27 13:50:00,38.52,38.54,38.49,38.5,69101.0,36.1497,36.1685,36.1215,36.1309,69101.0
2020-10-27 14:00:00,38.5,38.6,38.48,38.57,162239.0,36.1309,36.2248,36.1122,36.1966,162239.0
2020-10-27 14:10:00,38.56,38.58,38.52,38.53,97419.0,36.1872,36.206,36.1497,36.1591,97419.0
2020-10-27 14:20:00,38.52,38.57,38.48,38.52,94566.0,36.1497,36.1966,36.1122,36.1497,94566.0
2020-10-27 14:30:00,38.53,38.54,38.46,38.47,68015.0,36.1591,36.1685,36.0934,36.1028,68015.0
2020-10-27 14:40:00,38.47,38.48,38.38,38.39,97969.0,36.1028,36.1122,36.0183,36.0277,97969.0
2020-10-27 14:50:00,38.4,38.42,38.37,38.41,84642.0,36.0371,36.0559,36.0089,36.0465,84642.0
2020-10-27 15:00:00,38.41,38.46,38.37,38.39,102260.0,36.0465,36.0934,36.0089,36.0277,102260.0
2020-10-27 15:10:00,38.4,38.43,38.38,38.41,142827.0,36.0371,36.0652,36.0183,36.0465,142827.0
2020-10-27 15:20:00,38.41,38.51,38.4,38.48,173632.0,36.0465,36.1403,36.0371,36.1122,173632.0
2020-10-27 15:30:00,38.48,38.57,38.48,38.53,204718.0,36.1122,36.1966,36.1122,36.1591,204718.0
2020-10-27 15:40:00,38.54,38.55,38.46,38.48,185520.0,36.1685,36.1779,36.0934,36.1122,185520.0
2020-10-27 15:50:00,38.47,38.57,38.42,38.46,722350.0,36.1028,36.1966,36.0559,36.0934,722350.0
2020-10-28 09:30:00,37.84,37.98,37.63,37.68,157854.0,35.5115,35.6429,35.3145,35.3614,157854.0
2020-10-28 09:40:00,37.68,38.15,37.67,37.98,199393.0,35.3614,35.8025,35.352,35.6429,199393.0
2020-10-28 09:50:00,37.97,38.07,37.84,37.84,186862.0,35.6335,35.7274,35.5115,35.5115,186862.0
2020-10-28 10:00:00,37.84,37.87,37.64,37.8,140273.0,35.5115,35.5397,35.3239,35.474,140273.0
2020-10-28 10:10:00,37.8,37.9,37.69,37.69,131989.0,35.474,35.5679,35.3708,35.3708,131989.0
2020-10-28 10:20:00,37.69,37.72,37.48,37.51,222620.0,35.3708,35.3989,35.1737,35.2019,222620.0
2020-10-28 10:30:00,37.51,37.68,37.49,37.54,194170.0,35.2019,35.3614,35.1831,35.23,194170.0
2020-10-28 10:40:00,37.54,37.59,37.43,37.43,70084.0,35.23,35.2769,35.1268,35.1268,70084.0
2020-10-28 10:50:00,37.44,37.49,37.29,37.47,173503.0,35.1362,35.1831,34.9954,35.1643,173503.0
2020-10-28 11:00:00,37.47,37.56,37.37,37.51,97754.0,35.1643,35.2488,35.0705,35.2019,97754.0
2020-10-28 11:10:00,37.51,37.54,37.44,37.5,85518.0,35.2019,35.23,35.1362,35.1925,85518.0
2020-10-28 11:20:00,37.5,37.55,37.47,37.53,116914.0,35.1925,35.2394,35.1643,35.2206,116914.0
2020-10-28 11:30:00,37.53,37.55,37.38,37.54,126631.0,35.2206,35.2394,35.0799,35.23,126631.0
2020-10-28 11:40:00,37.52,37.75,37.51,37.7,119575.0,35.2112,35.4271,35.2019,35.3802,119575.0
2020-10-28 11:50:00,37.71,37.88,37.68,37.81,130541.0,35.3895,35.5491,35.3614,35.4834,130541.0
2020-10-28 12:00:00,37.81,37.95,37.79,37.86,128327.0,35.4834,35.6148,35.4646,35.5303,128327.0
2020-10-28 12:10:00,37.87,37.97,37.82,37.87,125848.0,35.5397,35.6335,35.4928,35.5397,125848.0
2020-10-28 12:20:00,37.87,37.92,37.85,37.88,115227.0,35.5397,35.5866,35.5209,35.5491,115227.0
2020-10-28 12:30:00,37.87,37.97,37.82,37.85,155443.0,35.5397,35.6335,35.4928,35.5209,155443.0
2020-10-28 12:40:00,37.86,37.9,37.8,37.88,157059.0,35.5303,35.5679,35.474,35.5491,157059.0
2020-10-28 12:50:00,37.87,38.02,37.87,37.95,113975.0,35.5397,35.6805,35.5397,35.6148,113975.0
2020-10-28 13:00:00,37.95,37.97,37.86,37.88,113554.0,35.6148,35.6335,35.5303,35.5491,113554.0
2020-10-28 13:10:00,37.88,37.93,37.81,37.92,106766.0,35.5491,35.596,35.4834,35.5866,106766.0
2020-10-28 13:20:00,37.91,38.03,37.86,38.02,173117.0,35.5772,35.6899,35.5303,35.6805,173117.0
2020-10-28 13:30:00,38.01,38.14,37.97,38.09,137231.0,35.6711,35.7931,35.6335,35.7462,137231.0
2020-10-28 13:40:00,38.08,38.13,38.04,38.09,95363.0,35.7368,35.7837,35.6992,35.7462,95363.0
2020-10-28 13:50:00,38.08,38.18,38.04,38.15,144420.0,35.7368,35.8306,35.6992,35.8025,144420.0
2020-10-28 14:00:00,38.15,38.15,38.06,38.13,127374.0,35.8025,35.8025,35.718,35.7837,127374.0
2020-10-28 14:10:00,38.13,38.19,38.08,38.13,152425.0,35.7837,35.84,35.7368,35.7837,152425.0
2020-10-28 14:20:00,38.13,38.28,38.1,38.26,127885.0,35.7837,35.9245,35.7555,35.9057,127885.0
2020-10-28 14:30:00,38.26,38.33,38.24,38.27,171348.0,35.9057,35.9714,35.8869,35.9151,171348.0
2020-10-28 14:40:00,38.27,38.37,38.23,38.33,121782.0,35.9151,36.0089,35.8775,35.9714,121782.0
2020-10-28 14:50:00,38.34,38.43,38.19,38.34,213924.0,35.9808,36.0652,35.84,35.9808,213924.0
2020-10-28 15:00:00,38.34,38.35,38.23,38.26,107354.0,35.9808,35.9902,35.8775,35.9057,107354.0
2020-10-28 15:10:00,38.26,38.29,38.16,38.19,154210.0,35.9057,35.9339,35.8119,35.84,154210.0
2020-10-28 15:20:00,38.2,38.44,38.16,38.4,346265.0,35.8494,36.0746,35.8119,36.0371,346265.0
2020-10-28 15:30:00,38.4,38.53,38.4,38.45,528735.0,36.0371,36.1591,36.0371,36.084,528735.0
2020-10-28 15:40:00,38.46,38.53,38.36,38.45,701533.0,36.0934,36.1591,35.9995,36.084,701533.0
2020-10-28 15:50:00,38.45,38.48,38.09,38.15,1616343.0,36.084,36.1122,35.7462,35.8025,1616343.0
2020-10-29 09:30:00,37.97,37.97,37.4,37.46,241723.0,35.6335,35.6335,35.0986,35.1549,241723.0
2020-10-29 09:40:00,37.44,37.9,37.33,37.89,210850.0,35.1362,35.5679,35.0329,35.5585,210850.0
2020-10-29 09:50:00,37.88,38.07,37.8,37.97,184524.0,35.5491,35.7274,35.474,35.6335,184524.0
2020-10-29 10:00:00,37.97,38.12,37.9,38.02,215925.0,35.6335,35.7743,35.5679,35.6805,215925.0
2020-10-29 10:10:00,38.03,38.07,37.79,37.98,155284.0,35.6899,35.7274,35.4646,35.6429,155284.0
2020-10-29 10:20:00,37.98,38.09,37.9,38.08,95250.0,35.6429,35.7462,35.5679,35.7368,95250.0
2020-10-29 10:30:00,38.08,38.3,38.06,38.28,122726.0,35.7368,35.9432,35.718,35.9245,122726.0
2020-10-29 10:40:00,38.28,38.28,38.2,38.26,71525.0,35.9245,35.9245,35.8494,35.9057,71525.0
2020-10-29 10:50:00,38.26,38.36,38.24,38.28,158175.0,35.9057,35.9995,35.8869,35.9245,158175.0
2020-10-29 11:00:00,38.27,38.31,38.13,38.13,137197.0,35.9151,35.9526,35.7837,35.7837,137197.0
2020-10-29 11:10:00,38.13,38.22,38.08,38.21,81466.0,35.7837,35.8682,35.7368,35.8588,81466.0
2020-10-29 11:20:00,38.21,38.26,38.13,38.13,85395.0,35.8588,35.9057,35.7837,35.7837,85395.0
2020-10-29 11:30:00,38.14,38.31,38.07,38.31,196615.0,35.7931,35.9526,35.7274,35.9526,196615.0
2020-10-29 11:40:00,38.3,38.71,38.27,38.68,511556.0,35.9432,36.328,35.9151,36.2999,511556.0
2020-10-29 11:50:00,38.68,38.99,38.58,38.92,689222.0,36.2999,36.5908,36.206,36.5251,689222.0
2020-10-29 12:00:00,38.93,39.12,38.77,39.09,491845.0,36.5345,36.7128,36.3843,36.6846,491845.0
2020-10-29 12:10:00,39.08,39.19,38.97,39.05,311160.0,36.6752,36.7785,36.572,36.6471,311160.0
2020-10-29 12:20:00,39.05,39.13,39.01,39.02,271093.0,36.6471,36.7222,36.6095,36.6189,271093.0
2020-10-29 12:30:00,39.02,39.26,38.97,39.24,279953.0,36.6189,36.8442,36.572,36.8254,279953.0
2020-10-29 12:40:00,39.24,39.42,39.23,39.38,351335.0,36.8254,36.9943,36.816,36.9568,351335.0
2020-10-29 12:50:00,39.38,39.57,39.34,39.54,535897.0,36.9568,37.1351,36.9192,37.1069,535897.0
2020-10-29 13:00:00,39.55,39.57,39.4,39.48,356347.0,37.1163,37.1351,36.9756,37.0506,356347.0
2020-10-29 13:10:00,39.48,39.49,39.32,39.41,217272.0,37.0506,37.06,36.9005,36.9849,217272.0
2020-10-29 13:20:00,39.41,39.55,39.38,39.54,202235.0,36.9849,37.1163,36.9568,37.1069,202235.0
2020-10-29 13:30:00,39.53,39.64,39.48,39.59,317059.0,37.0976,37.2008,37.0506,37.1539,317059.0
2020-10-29 13:40:00,39.58,39.75,39.58,39.68,278230.0,37.1445,37.304,37.1445,37.2383,278230.0
2020-10-29 13:50:00,39.69,39.97,39.67,39.95,264249.0,37.2477,37.5105,37.2289,37.4917,264249.0
2020-10-29 14:00:00,39.95,40.2,39.94,40.14,299081.0,37.4917,37.7263,37.4823,37.67,299081.0
2020-10-29 14:10:00,40.15,40.32,40.09,40.32,401007.0,37.6794,37.8389,37.6231,37.8389,401007.0
2020-10-29 14:20:00,40.32,40.44,40.25,40.38,318400.0,37.8389,37.9516,37.7732,37.8952,318400.0
2020-10-29 14:30:00,40.38,40.49,40.36,40.48,361707.0,37.8952,37.9985,37.8765,37.9891,361707.0
2020-10-29 14:40:00,40.49,40.58,40.39,40.5,420690.0,37.9985,38.0829,37.9046,38.0079,420690.0
2020-10-29 14:50:00,40.5,40.58,40.44,40.51,280927.0,38.0079,38.0829,37.9516,38.0172,280927.0
2020-10-29 15:00:00,40.51,40.59,40.49,40.51,247622.0,38.0172,38.0923,37.9985,38.0172,247622.0
2020-10-29 15:10:00,40.5,40.7,40.48,40.7,397701.0,38.0079,38.1956,37.9891,38.1956,397701.0
2020-10-29 15:20:00,40.7,40.79,40.56,40.64,268096.0,38.1956,38.28,38.0642,38.1392,268096.0
2020-10-29 15:30:00,40.64,40.67,40.39,40.46,298390.0,38.1392,38.1674,37.9046,37.9703,298390.0
2020-10-29 15:40:00,40.45,40.53,40.35,40.47,479000.0,37.9609,38.036,37.8671,37.9797,479000.0
2020-10-29 15:50:00,40.46,40.56,40.3,40.3,925498.0,37.9703,38.0642,37.8202,37.8202,925498.0
2020-10-30 09:30:00,40.1,40.49,40.0,40.46,317815.0,37.6325,37.9985,37.5386,37.9703,317815.0
2020-10-30 09:40:00,40.46,40.52,40.26,40.44,307315.0,37.9703,38.0266,37.7826,37.9516,307315.0
2020-10-30 09:50:00,40.44,40.82,40.36,40.82,443453.0,37.9516,38.3082,37.8765,38.3082,443453.0
2020-10-30 10:00:00,40.81,41.06,40.78,40.98,271383.0,38.2988,38.5334,38.2706,38.4583,271383.0
2020-10-30 10:10:00,40.97,41.02,40.83,40.93,352165.0,38.4489,38.4959,38.3176,38.4114,352165.0
2020-10-30 10:20:00,40.93,40.98,40.68,40.71,369617.0,38.4114,38.4583,38.1768,38.2049,369617.0
2020-10-30 10:30:00,40.71,40.78,40.45,40.48,350894.0,38.2049,38.2706,37.9609,37.9891,350894.0
2020-10-30 10:40:00,40.46,40.53,40.22,40.32,270607.0,37.9703,38.036,37.7451,37.8389,270607.0
2020-10-30 10:50:00,40.32,40.6,40.32,40.38,238739.0,37.8389,38.1017,37.8389,37.8952,238739.0
2020-10-30 11:00:00,40.38,40.65,40.24,40.25,202225.0,37.8952,38.1486,37.7639,37.7732,202225.0
2020-10-30 11:10:00,40.23,40.43,40.16,40.17,480938.0,37.7545,37.9422,37.6888,37.6982,480938.0
2020-10-30 11:20:00,40.16,40.26,40.08,40.23,270471.0,37.6888,37.7826,37.6137,37.7545,270471.0
2020-10-30 11:30:00,40.23,40.4,40.2,40.3,124825.0,37.7545,37.914,37.7263,37.8202,124825.0
2020-10-30 11:40:00,40.28,40.41,40.23,40.39,153788.0,37.8014,37.9234,37.7545,37.9046,153788.0
2020-10-30 11:50:00,40.38,40.49,40.37,40.47,131217.0,37.8952,37.9985,37.8859,37.9797,131217.0
2020-10-30 12:00:00,40.47,40.5,40.32,40.33,111059.0,37.9797,38.0079,37.8389,37.8483,111059.0
2020-10-30 12:10:00,40.34,40.45,40.25,40.45,86817.0,37.8577,37.9609,37.7732,37.9609,86817.0
2020-10-30 12:20:00,40.46,40.47,40.38,40.38,83064.0,37.9703,37.9797,37.8952,37.8952,83064.0
2020-10-30 12:30:00,40.36,40.41,40.29,40.34,137506.0,37.8765,37.9234,37.8108,37.8577,137506.0
2020-10-30 12:40:00,40.34,40.49,40.31,40.48,71293.0,37.8577,37.9985,37.8296,37.9891,71293.0
2020-10-30 12:50:00,40.47,40.47,40.35,40.35,55101.0,37.9797,37.9797,37.8671,37.8671,55101.0
2020-10-30 13:00:00,40.34,40.44,40.31,40.33,89299.0,37.8577,37.9516,37.8296,37.8483,89299.0
2020-10-30 13:10:00,40.34,40.38,40.27,40.36,68524.0,37.8577,37.8952,37.792,37.8765,68524.0
2020-10-30 13:20:00,40.35,40.44,40.32,40.41,80021.0,37.8671,37.9516,37.8389,37.9234,80021.0
2020-10-30 13:30:00,40.41,40.41,40.24,40.33,93295.0,37.9234,37.9234,37.7639,37.8483,93295.0
2020-10-30 13:40:00,40.33,40.51,40.32,40.5,113514.0,37.8483,38.0172,37.8389,38.0079,113514.0
2020-10-30 13:50:00,40.5,40.53,40.38,40.47,115196.0,38.0079,38.036,37.8952,37.9797,115196.0
2020-10-30 14:00:00,40.46,40.62,40.42,40.61,120162.0,37.9703,38.1205,37.9328,38.1111,120162.0
2020-10-30 14:10:00,40.61,40.64,40.45,40.55,119312.0,38.1111,38.1392,37.9609,38.0548,119312.0
2020-10-30 14:20:00,40.55,40.58,40.44,40.46,145298.0,38.0548,38.0829,37.9516,37.9703,145298.0
2020-10-30 14:30:00,40.45,40.55,40.42,40.52,163609.0,37.9609,38.0548,37.9328,38.0266,163609.0
2020-10-30 14:40:00,40.51,40.55,40.36,40.55,118915.0,38.0172,38.0548,37.8765,38.0548,118915.0
2020-10-30 14:50:00,40.54,40.61,40.49,40.55,125579.0,38.0454,38.1111,37.9985,38.0548,125579.0
2020-10-30 15:00:00,40.53,40.56,40.4,40.43,141486.0,38.036,38.0642,37.914,37.9422,141486.0
2020-10-30 15:10:00,40.43,40.56,40.37,40.44,180881.0,37.9422,38.0642,37.8859,37.9516,180881.0
2020-10-30 15:20:00,40.44,40.53,40.37,40.39,181959.0,37.9516,38.036,37.8859,37.9046,181959.0
2020-10-30 15:30:00,40.39,40.41,40.27,40.36,158962.0,37.9046,37.9234,37.792,37.8765,158962.0
2020-10-30 15:40:00,40.36,40.63,40.34,40.5,281716.0,37.8765,38.1299,37.8577,38.0079,281716.0
2020-10-30 15:50:00,40.5,41.14,40.48,41.13,2316393.0,38.0079,38.6085,37.9891,38.5991,2316393.0
2020-11-02 09:30:00,41.27,42.69,41.27,41.87,831493.0,38.7305,40.0631,38.7305,39.2936,831493.0
2020-11-02 09:40:00,41.88,41.89,41.31,41.38,359001.0,39.3029,39.3123,38.768,38.8337,359001.0
2020-11-02 09:50:00,41.38,41.49,41.22,41.46,291424.0,38.8337,38.9369,38.6836,38.9088,291424.0
2020-11-02 10:00:00,41.47,41.58,41.41,41.48,300955.0,38.9182,39.0214,38.8619,38.9276,300955.0
2020-11-02 10:10:00,41.48,41.74,41.47,41.69,298918.0,38.9276,39.1716,38.9182,39.1246,298918.0
2020-11-02 10:20:00,41.69,41.7,41.54,41.61,335598.0,39.1246,39.134,38.9839,39.0496,335598.0
2020-11-02 10:30:00,41.61,41.61,41.43,41.46,181408.0,39.0496,39.0496,38.8806,38.9088,181408.0
2020-11-02 10:40:00,41.45,41.62,41.4,41.41,202244.0,38.8994,39.0589,38.8525,38.8619,202244.0
2020-11-02 10:50:00,41.41,41.6,41.4,41.58,242853.0,38.8619,39.0402,38.8525,39.0214,242853.0
2020-11-02 11:00:00,41.57,41.59,41.47,41.54,313352.0,39.012,39.0308,38.9182,38.9839,313352.0
2020-11-02 11:10:00,41.54,41.55,41.43,41.48,193233.0,38.9839,38.9933,38.8806,38.9276,193233.0
2020-11-02 11:20:00,41.47,41.61,41.41,41.59,508401.0,38.9182,39.0496,38.8619,39.0308,508401.0
2020-11-02 11:30:00,41.59,41.6,41.38,41.39,128888.0,39.0308,39.0402,38.8337,38.8431,128888.0
2020-11-02 11:40:00,41.39,41.46,41.36,41.41,131629.0,38.8431,38.9088,38.8149,38.8619,131629.0
2020-11-02 11:50:00,41.4,41.5,41.4,41.47,99473.0,38.8525,38.9463,38.8525,38.9182,99473.0
2020-11-02 12:00:00,41.47,41.51,41.35,41.38,133017.0,38.9182,38.9557,38.8056,38.8337,133017.0
2020-11-02 12:10:00,41.38,41.41,41.31,41.35,83616.0,38.8337,38.8619,38.768,38.8056,83616.0
2020-11-02 12:20:00,41.36,41.43,41.33,41.41,95590.0,38.8149,38.8806,38.7868,38.8619,95590.0
2020-11-02 12:30:00,41.41,41.42,41.28,41.31,126037.0,38.8619,38.8713,38.7399,38.768,126037.0
2020-11-02 12:40:00,41.3,41.34,41.19,41.24,120200.0,38.7586,38.7962,38.6554,38.7023,120200.0
2020-11-02 12:50:00,41.25,41.31,41.21,41.3,110953.0,38.7117,38.768,38.6742,38.7586,110953.0
2020-11-02 13:00:00,41.3,41.35,41.16,41.19,127457.0,38.7586,38.8056,38.6273,38.6554,127457.0
2020-11-02 13:10:00,41.19,41.19,41.11,41.16,114274.0,38.6554,38.6554,38.5803,38.6273,114274.0
2020-11-02 13:20:00,41.15,41.21,41.09,41.17,112875.0,38.6179,38.6742,38.5616,38.6366,112875.0
2020-11-02 13:30:00,41.16,41.25,41.09,41.11,119079.0,38.6273,38.7117,38.5616,38.5803,119079.0
2020-11-02 13:40:00,41.12,41.24,41.12,41.22,110493.0,38.5897,38.7023,38.5897,38.6836,110493.0
2020-11-02 13:50:00,41.21,41.23,41.11,41.15,100484.0,38.6742,38.6929,38.5803,38.6179,100484.0
2020-11-02 14:00:00,41.15,41.23,41.12,41.2,117559.0,38.6179,38.6929,38.5897,38.6648,117559.0
2020-11-02 14:10:00,41.2,41.27,41.12,41.23,248741.0,38.6648,38.7305,38.5897,38.6929,248741.0
2020-11-02 14:20:00,41.23,41.41,41.19,41.41,161045.0,38.6929,38.8619,38.6554,38.8619,161045.0
2020-11-02 14:30:00,41.41,41.56,41.4,41.51,113368.0,38.8619,39.0026,38.8525,38.9557,113368.0
2020-11-02 14:40:00,41.51,41.52,41.37,41.38,217787.0,38.9557,38.9651,38.8243,38.8337,217787.0
2020-11-02 14:50:00,41.38,41.42,41.27,41.32,127876.0,38.8337,38.8713,38.7305,38.7774,127876.0
2020-11-02 15:00:00,41.31,41.4,41.23,41.24,125372.0,38.768,38.8525,38.6929,38.7023,125372.0
2020-11-02 15:10:00,41.24,41.3,41.17,41.29,157808.0,38.7023,38.7586,38.6366,38.7493,157808.0
2020-11-02 15:20:00,41.29,41.3,41.17,41.19,149789.0,38.7493,38.7586,38.6366,38.6554,149789.0
2020-11-02 15:30:00,41.19,41.27,41.0,41.01,217616.0,38.6554,38.7305,38.4771,38.4865,217616.0
2020-11-02 15:40:00,41.02,41.05,40.89,40.96,278735.0,38.4959,38.524,38.3739,38.4396,278735.0
2020-11-02 15:50:00,40.96,41.26,40.94,41.26,1080710.0,38.4396,38.7211,38.4208,38.7211,1080710.0
2020-11-03 09:30:00,42.09,42.9,42.09,42.88,513462.0,39.5,40.2602,39.5,40.2414,513462.0
2020-11-03 09:40:00,42.88,43.2,42.77,43.17,574853.0,40.2414,40.5417,40.1382,40.5136,574853.0
2020-11-03 09:50:00,43.17,43.45,43.12,43.36,577476.0,40.5136,40.7763,40.4666,40.6919,577476.0
2020-11-03 10:00:00,43.36,43.44,43.18,43.36,433297.0,40.6919,40.767,40.523,40.6919,433297.0
2020-11-03 10:10:00,43.36,43.4,43.05,43.4,275932.0,40.6919,40.7294,40.401,40.7294,275932.0
2020-11-03 10:20:00,43.41,43.59,43.36,43.51,323478.0,40.7388,40.9077,40.6919,40.8326,323478.0
2020-11-03 10:30:00,43.51,43.77,43.48,43.75,323682.0,40.8326,41.0766,40.8045,41.0579,323682.0
2020-11-03 10:40:00,43.76,43.77,43.4,43.41,484835.0,41.0673,41.0766,40.7294,40.7388,484835.0
2020-11-03 10:50:00,43.41,43.41,43.25,43.36,366524.0,40.7388,40.7388,40.5886,40.6919,366524.0
2020-11-03 11:00:00,43.36,43.43,43.01,43.07,239966.0,40.6919,40.7576,40.3634,40.4197,239966.0
2020-11-03 11:10:00,43.07,43.37,43.07,43.11,166952.0,40.4197,40.7013,40.4197,40.4573,166952.0
2020-11-03 11:20:00,43.12,43.24,42.97,42.97,217493.0,40.4666,40.5793,40.3259,40.3259,217493.0
2020-11-03 11:30:00,42.97,43.01,42.78,42.8,240639.0,40.3259,40.3634,40.1476,40.1663,240639.0
2020-11-03 11:40:00,42.8,42.96,42.75,42.92,191293.0,40.1663,40.3165,40.1194,40.279,191293.0
2020-11-03 11:50:00,42.92,43.04,42.9,42.91,120433.0,40.279,40.3916,40.2602,40.2696,120433.0
2020-11-03 12:00:00,42.91,42.94,42.77,42.77,181776.0,40.2696,40.2977,40.1382,40.1382,181776.0
2020-11-03 12:10:00,42.77,42.95,42.73,42.82,162149.0,40.1382,40.3071,40.1006,40.1851,162149.0
2020-11-03 12:20:00,42.82,42.91,42.72,42.76,137042.0,40.1851,40.2696,40.0913,40.1288,137042.0
2020-11-03 12:30:00,42.76,42.79,42.52,42.56,230379.0,40.1288,40.1569,39.9036,39.9411,230379.0
2020-11-03 12:40:00,42.55,42.62,42.45,42.58,172729.0,39.9317,39.9974,39.8379,39.9599,172729.0
2020-11-03 12:50:00,42.58,42.59,42.37,42.5,149794.0,39.9599,39.9693,39.7628,39.8848,149794.0
2020-11-03 13:00:00,42.51,42.57,42.43,42.5,107012.0,39.8942,39.9505,39.8191,39.8848,107012.0
2020-11-03 13:10:00,42.5,42.56,42.4,42.51,183664.0,39.8848,39.9411,39.7909,39.8942,183664.0
2020-11-03 13:20:00,42.51,42.53,42.43,42.52,81072.0,39.8942,39.9129,39.8191,39.9036,81072.0
2020-11-03 13:30:00,42.52,42.56,42.42,42.44,104385.0,39.9036,39.9411,39.8097,39.8285,104385.0
2020-11-03 13:40:00,42.43,42.5,42.34,42.4,118475.0,39.8191,39.8848,39.7346,39.7909,118475.0
2020-11-03 13:50:00,42.41,42.47,42.4,42.46,79981.0,39.8003,39.8566,39.7909,39.8473,79981.0
2020-11-03 14:00:00,42.46,42.59,42.44,42.58,137440.0,39.8473,39.9693,39.8285,39.9599,137440.0
2020-11-03 14:10:00,42.58,42.72,42.56,42.66,194808.0,39.9599,40.0913,39.9411,40.0349,194808.0
2020-11-03 14:20:00,42.66,42.66,42.51,42.53,108641.0,40.0349,40.0349,39.8942,39.9129,108641.0
2020-11-03 14:30:00,42.54,42.75,42.53,42.68,85352.0,39.9223,40.1194,39.9129,40.0537,85352.0
2020-11-03 14:40:00,42.68,42.76,42.64,42.76,91077.0,40.0537,40.1288,40.0162,40.1288,91077.0
2020-11-03 14:50:00,42.76,42.77,42.66,42.73,109113.0,40.1288,40.1382,40.0349,40.1006,109113.0
2020-11-03 15:00:00,42.74,42.77,42.56,42.61,137585.0,40.11,40.1382,39.9411,39.988,137585.0
2020-11-03 15:10:00,42.6,42.65,42.54,42.59,183679.0,39.9786,40.0256,39.9223,39.9693,183679.0
2020-11-03 15:20:00,42.59,42.6,42.43,42.53,135934.0,39.9693,39.9786,39.8191,39.9129,135934.0
2020-11-03 15:30:00,42.54,42.69,42.51,42.66,172006.0,39.9223,40.0631,39.8942,40.0349,172006.0
2020-11-03 15:40:00,42.66,42.82,42.6,42.78,456174.0,40.0349,40.1851,39.9786,40.1476,456174.0
2020-11-03 15:50:00,42.78,42.85,42.49,42.58,1132343.0,40.1476,40.2133,39.8754,39.9599,1132343.0
2020-11-04 09:30:00,39.99,40.52,39.5,39.87,1468949.0,37.5292,38.0266,37.0694,37.4166,1468949.0
2020-11-04 09:40:00,39.87,40.39,39.83,40.21,864000.0,37.4166,37.9046,37.3791,37.7357,864000.0
2020-11-04 09:50:00,40.2,40.48,40.08,40.46,574703.0,37.7263,37.9891,37.6137,37.9703,574703.0
2020-11-04 10:00:00,40.48,40.75,40.25,40.73,348985.0,37.9891,38.2425,37.7732,38.2237,348985.0
2020-11-04 10:10:00,40.73,40.99,40.68,40.97,226292.0,38.2237,38.4677,38.1768,38.4489,226292.0
2020-11-04 10:20:00,40.97,41.04,40.76,40.79,334410.0,38.4489,38.5146,38.2519,38.28,334410.0
2020-11-04 10:30:00,40.79,40.95,40.63,40.72,761533.0,38.28,38.4302,38.1299,38.2143,761533.0
2020-11-04 10:40:00,40.72,40.89,40.68,40.83,150058.0,38.2143,38.3739,38.1768,38.3176,150058.0
2020-11-04 10:50:00,40.83,40.97,40.83,40.94,120431.0,38.3176,38.4489,38.3176,38.4208,120431.0
2020-11-04 11:00:00,40.94,41.08,40.93,41.06,170529.0,38.4208,38.5522,38.4114,38.5334,170529.0
2020-11-04 11:10:00,41.05,41.27,41.0,41.26,132810.0,38.524,38.7305,38.4771,38.7211,132810.0
2020-11-04 11:20:00,41.25,41.32,41.21,41.25,122461.0,38.7117,38.7774,38.6742,38.7117,122461.0
2020-11-04 11:30:00,41.24,41.39,41.21,41.36,100212.0,38.7023,38.8431,38.6742,38.8149,100212.0
2020-11-04 11:40:00,41.36,41.49,41.21,41.22,104978.0,38.8149,38.9369,38.6742,38.6836,104978.0
2020-11-04 11:50:00,41.22,41.38,41.16,41.29,100689.0,38.6836,38.8337,38.6273,38.7493,100689.0
2020-11-04 12:00:00,41.29,41.43,41.27,41.28,108901.0,38.7493,38.8806,38.7305,38.7399,108901.0
2020-11-04 12:10:00,41.29,41.34,41.18,41.33,98497.0,38.7493,38.7962,38.646,38.7868,98497.0
2020-11-04 12:20:00,41.32,41.53,41.31,41.45,111700.0,38.7774,38.9745,38.768,38.8994,111700.0
2020-11-04 12:30:00,41.46,41.61,41.45,41.61,123473.0,38.9088,39.0496,38.8994,39.0496,123473.0
2020-11-04 12:40:00,41.61,41.7,41.49,41.65,448186.0,39.0496,39.134,38.9369,39.0871,448186.0
2020-11-04 12:50:00,41.65,41.67,41.56,41.63,248472.0,39.0871,39.1059,39.0026,39.0683,248472.0
2020-11-04 13:00:00,41.63,41.73,41.62,41.7,86710.0,39.0683,39.1622,39.0589,39.134,86710.0
2020-11-04 13:10:00,41.69,41.72,41.63,41.65,84618.0,39.1246,39.1528,39.0683,39.0871,84618.0
2020-11-04 13:20:00,41.65,41.79,41.63,41.66,118177.0,39.0871,39.2185,39.0683,39.0965,118177.0
2020-11-04 13:30:00,41.66,41.79,41.64,41.65,150117.0,39.0965,39.2185,39.0777,39.0871,150117.0
2020-11-04 13:40:00,41.65,41.74,41.57,41.73,349105.0,39.0871,39.1716,39.012,39.1622,349105.0
2020-11-04 13:50:00,41.73,41.86,41.69,41.83,238864.0,39.1622,39.2842,39.1246,39.256,238864.0
2020-11-04 14:00:00,41.84,41.89,41.8,41.85,184470.0,39.2654,39.3123,39.2279,39.2748,184470.0
2020-11-04 14:10:00,41.84,41.88,41.74,41.8,160606.0,39.2654,39.3029,39.1716,39.2279,160606.0
2020-11-04 14:20:00,41.81,41.87,41.77,41.81,169321.0,39.2373,39.2936,39.1997,39.2373,169321.0
2020-11-04 14:30:00,41.82,41.94,41.78,41.91,176068.0,39.2466,39.3593,39.2091,39.3311,176068.0
2020-11-04 14:40:00,41.91,41.96,41.55,41.58,324386.0,39.3311,39.378,38.9933,39.0214,324386.0
2020-11-04 14:50:00,41.57,41.63,41.26,41.27,294816.0,39.012,39.0683,38.7211,38.7305,294816.0
2020-11-04 15:00:00,41.26,41.33,41.13,41.16,223505.0,38.7211,38.7868,38.5991,38.6273,223505.0
2020-11-04 15:10:00,41.15,41.17,40.99,41.04,218143.0,38.6179,38.6366,38.4677,38.5146,218143.0
2020-11-04 15:20:00,41.04,41.07,40.88,40.89,251144.0,38.5146,38.5428,38.3645,38.3739,251144.0
2020-11-04 15:30:00,40.89,41.03,40.81,40.81,362384.0,38.3739,38.5053,38.2988,38.2988,362384.0
2020-11-04 15:40:00,40.8,40.94,40.75,40.77,511178.0,38.2894,38.4208,38.2425,38.2612,511178.0
2020-11-04 15:50:00,40.76,40.86,40.66,40.85,1102533.0,38.2519,38.3457,38.158,38.3363,1102533.0
2020-11-05 09:30:00,40.8,41.15,40.8,40.94,324680.0,38.2894,38.6179,38.2894,38.4208,324680.0
2020-11-05 09:40:00,40.94,41.31,40.8,41.26,201283.0,38.4208,38.768,38.2894,38.7211,201283.0
2020-11-05 09:50:00,41.26,41.27,40.88,40.9,181610.0,38.7211,38.7305,38.3645,38.3832,181610.0
2020-11-05 10:00:00,40.91,41.29,40.83,41.25,230747.0,38.3926,38.7493,38.3176,38.7117,230747.0
2020-11-05 10:10:00,41.25,41.59,41.25,41.59,272847.0,38.7117,39.0308,38.7117,39.0308,272847.0
2020-11-05 10:20:00,41.58,41.72,41.42,41.42,157335.0,39.0214,39.1528,38.8713,38.8713,157335.0
2020-11-05 10:30:00,41.42,41.6,41.37,41.52,227557.0,38.8713,39.0402,38.8243,38.9651,227557.0
2020-11-05 10:40:00,41.52,41.61,41.39,41.39,161521.0,38.9651,39.0496,38.8431,38.8431,161521.0
2020-11-05 10:50:00,41.38,41.41,41.27,41.41,198531.0,38.8337,38.8619,38.7305,38.8619,198531.0
2020-11-05 11:00:00,41.41,41.5,41.38,41.43,90112.0,38.8619,38.9463,38.8337,38.8806,90112.0
2020-11-05 11:10:00,41.43,41.62,41.41,41.62,86815.0,38.8806,39.0589,38.8619,39.0589,86815.0
2020-11-05 11:20:00,41.61,41.65,41.47,41.52,120697.0,39.0496,39.0871,38.9182,38.9651,120697.0
2020-11-05 11:30:00,41.52,41.56,41.5,41.52,106119.0,38.9651,39.0026,38.9463,38.9651,106119.0
2020-11-05 11:40:00,41.52,41.7,41.49,41.7,170011.0,38.9651,39.134,38.9369,39.134,170011.0
2020-11-05 11:50:00,41.7,41.77,41.66,41.73,141633.0,39.134,39.1997,39.0965,39.1622,141633.0
2020-11-05 12:00:00,41.73,41.84,41.66,41.83,168780.0,39.1622,39.2654,39.0965,39.256,168780.0
2020-11-05 12:10:00,41.83,41.85,41.72,41.73,120959.0,39.256,39.2748,39.1528,39.1622,120959.0
2020-11-05 12:20:00,41.72,41.76,41.53,41.55,173809.0,39.1528,39.1903,38.9745,38.9933,173809.0
2020-11-05 12:30:00,41.55,41.84,41.55,41.83,137547.0,38.9933,39.2654,38.9933,39.256,137547.0
2020-11-05 12:40:00,41.83,41.93,41.79,41.88,76298.0,39.256,39.3499,39.2185,39.3029,76298.0
2020-11-05 12:50:00,41.89,41.98,41.86,41.97,94715.0,39.3123,39.3968,39.2842,39.3874,94715.0
2020-11-05 13:00:00,41.97,42.14,41.96,42.09,113201.0,39.3874,39.5469,39.378,39.5,113201.0
2020-11-05 13:10:00,42.09,42.2,42.06,42.13,89916.0,39.5,39.6033,39.4719,39.5376,89916.0
2020-11-05 13:20:00,42.13,42.13,41.9,41.91,180277.0,39.5376,39.5376,39.3217,39.3311,180277.0
2020-11-05 13:30:00,41.91,41.97,41.8,41.84,111918.0,39.3311,39.3874,39.2279,39.2654,111918.0
2020-11-05 13:40:00,41.85,41.97,41.79,41.88,213686.0,39.2748,39.3874,39.2185,39.3029,213686.0
2020-11-05 13:50:00,41.88,42.0,41.77,41.99,90033.0,39.3029,39.4156,39.1997,39.4062,90033.0
2020-11-05 14:00:00,41.99,42.02,41.9,41.93,96056.0,39.4062,39.4343,39.3217,39.3499,96056.0
2020-11-05 14:10:00,41.93,41.97,41.85,41.86,100614.0,39.3499,39.3874,39.2748,39.2842,100614.0
2020-11-05 14:20:00,41.85,42.02,41.82,41.93,122615.0,39.2748,39.4343,39.2466,39.3499,122615.0
2020-11-05 14:30:00,41.93,42.01,41.82,41.88,114961.0,39.3499,39.4249,39.2466,39.3029,114961.0
2020-11-05 14:40:00,41.88,41.95,41.85,41.89,132061.0,39.3029,39.3686,39.2748,39.3123,132061.0
2020-11-05 14:50:00,41.89,41.9,41.78,41.89,130539.0,39.3123,39.3217,39.2091,39.3123,130539.0
2020-11-05 15:00:00,41.89,41.9,41.69,41.73,137830.0,39.3123,39.3217,39.1246,39.1622,137830.0
2020-11-05 15:10:00,41.73,41.76,41.61,41.64,196794.0,39.1622,39.1903,39.0496,39.0777,196794.0
2020-11-05 15:20:00,41.64,41.7,41.63,41.67,130830.0,39.0777,39.134,39.0683,39.1059,130830.0
2020-11-05 15:30:00,41.67,41.71,41.47,41.47,251409.0,39.1059,39.1434,38.9182,38.9182,251409.0
2020-11-05 15:40:00,41.47,41.59,41.46,41.52,307526.0,38.9182,39.0308,38.9088,38.9651,307526.0
2020-11-05 15:50:00,41.52,41.62,41.42,41.45,936603.0,38.9651,39.0589,38.8713,38.8994,936603.0
2020-11-06 09:30:00,41.98,42.0,41.62,41.84,334133.0,39.3968,39.4156,39.0589,39.2654,334133.0
2020-11-06 09:40:00,41.86,41.97,41.8,41.83,231716.0,39.2842,39.3874,39.2279,39.256,231716.0
2020-11-06 09:50:00,41.83,41.93,41.71,41.77,131596.0,39.256,39.3499,39.1434,39.1997,131596.0
2020-11-06 10:00:00,41.77,41.82,41.46,41.58,176526.0,39.1997,39.2466,38.9088,39.0214,176526.0
2020-11-06 10:10:00,41.57,41.69,41.47,41.48,90675.0,39.012,39.1246,38.9182,38.9276,90675.0
2020-11-06 10:20:00,41.48,41.58,41.38,41.43,130578.0,38.9276,39.0214,38.8337,38.8806,130578.0
2020-11-06 10:30:00,41.43,41.45,41.32,41.37,97209.0,38.8806,38.8994,38.7774,38.8243,97209.0
2020-11-06 10:40:00,41.38,41.5,41.37,41.4,140440.0,38.8337,38.9463,38.8243,38.8525,140440.0
2020-11-06 10:50:00,41.39,41.55,41.24,41.29,182809.0,38.8431,38.9933,38.7023,38.7493,182809.0
2020-11-06 11:00:00,41.3,41.53,41.28,41.53,77886.0,38.7586,38.9745,38.7399,38.9745,77886.0
2020-11-06 11:10:00,41.51,41.54,41.29,41.33,87951.0,38.9557,38.9839,38.7493,38.7868,87951.0
2020-11-06 11:20:00,41.33,41.34,41.23,41.3,88891.0,38.7868,38.7962,38.6929,38.7586,88891.0
2020-11-06 11:30:00,41.3,41.33,41.19,41.28,65315.0,38.7586,38.7868,38.6554,38.7399,65315.0
2020-11-06 11:40:00,41.27,41.31,41.23,41.27,83865.0,38.7305,38.768,38.6929,38.7305,83865.0
2020-11-06 11:50:00,41.27,41.33,41.2,41.23,85165.0,38.7305,38.7868,38.6648,38.6929,85165.0
2020-11-06 12:00:00,41.23,41.27,41.18,41.22,84462.0,38.6929,38.7305,38.646,38.6836,84462.0
2020-11-06 12:10:00,41.22,41.29,41.17,41.26,98488.0,38.6836,38.7493,38.6366,38.7211,98488.0
2020-11-06 12:20:00,41.26,41.32,41.22,41.3,65019.0,38.7211,38.7774,38.6836,38.7586,65019.0
2020-11-06 12:30:00,41.3,41.32,41.24,41.25,79833.0,38.7586,38.7774,38.7023,38.7117,79833.0
2020-11-06 12:40:00,41.25,41.29,41.22,41.24,77725.0,38.7117,38.7493,38.6836,38.7023,77725.0
2020-11-06 12:50:00,41.25,41.3,41.19,41.21,84368.0,38.7117,38.7586,38.6554,38.6742,84368.0
2020-11-06 13:00:00,41.22,41.23,41.12,41.17,83088.0,38.6836,38.6929,38.5897,38.6366,83088.0
2020-11-06 13:10:00,41.16,41.26,41.16,41.22,82687.0,38.6273,38.7211,38.6273,38.6836,82687.0
2020-11-06 13:20:00,41.21,41.35,41.15,41.34,97938.0,38.6742,38.8056,38.6179,38.7962,97938.0
2020-11-06 13:30:00,41.34,41.4,41.33,41.36,132966.0,38.7962,38.8525,38.7868,38.8149,132966.0
2020-11-06 13:40:00,41.36,41.39,41.34,41.35,70497.0,38.8149,38.8431,38.7962,38.8056,70497.0
2020-11-06 13:50:00,41.34,41.39,41.34,41.37,77359.0,38.7962,38.8431,38.7962,38.8243,77359.0
2020-11-06 14:00:00,41.38,41.4,41.26,41.27,72155.0,38.8337,38.8525,38.7211,38.7305,72155.0
2020-11-06 14:10:00,41.27,41.27,41.18,41.21,55397.0,38.7305,38.7305,38.646,38.6742,55397.0
2020-11-06 14:20:00,41.21,41.22,41.15,41.19,53726.0,38.6742,38.6836,38.6179,38.6554,53726.0
2020-11-06 14:30:00,41.19,41.19,41.06,41.09,99890.0,38.6554,38.6554,38.5334,38.5616,99890.0
2020-11-06 14:40:00,41.09,41.12,41.04,41.04,67927.0,38.5616,38.5897,38.5146,38.5146,67927.0
2020-11-06 14:50:00,41.05,41.11,41.03,41.05,104924.0,38.524,38.5803,38.5053,38.524,104924.0
2020-11-06 15:00:00,41.05,41.06,40.99,41.0,101251.0,38.524,38.5334,38.4677,38.4771,101251.0
2020-11-06 15:10:00,41.0,41.05,40.98,41.02,112393.0,38.4771,38.524,38.4583,38.4959,112393.0
2020-11-06 15:20:00,41.02,41.1,40.98,41.09,115840.0,38.4959,38.5709,38.4583,38.5616,115840.0
2020-11-06 15:30:00,41.09,41.28,41.07,41.27,166608.0,38.5616,38.7399,38.5428,38.7305,166608.0
2020-11-06 15:40:00,41.26,41.41,41.25,41.4,216773.0,38.7211,38.8619,38.7117,38.8525,216773.0
2020-11-06 15:50:00,41.41,41.43,41.08,41.13,732483.0,38.8619,38.8806,38.5522,38.5991,732483.0
2020-11-09 09:30:00,45.19,45.89,45.01,45.14,919325.0,42.4093,43.0662,42.2403,42.3623,919325.0
2020-11-09 09:40:00,45.14,45.23,44.89,45.03,399180.0,42.3623,42.4468,42.1277,42.2591,399180.0
2020-11-09 09:50:00,45.05,45.3,44.91,45.02,314681.0,42.2779,42.5125,42.1465,42.2497,314681.0
2020-11-09 10:00:00,45.03,45.37,44.9,44.96,346380.0,42.2591,42.5782,42.1371,42.1934,346380.0
2020-11-09 10:10:00,44.94,45.29,44.92,45.26,325699.0,42.1747,42.5031,42.1559,42.475,325699.0
2020-11-09 10:20:00,45.25,45.32,44.96,44.97,476166.0,42.4656,42.5313,42.1934,42.2028,476166.0
2020-11-09 10:30:00,44.97,45.04,44.47,44.5,351912.0,42.2028,42.2685,41.7336,41.7617,351912.0
2020-11-09 10:40:00,44.5,44.6,44.26,44.49,301028.0,41.7617,41.8556,41.5365,41.7523,301028.0
2020-11-09 10:50:00,44.5,44.67,44.4,44.67,225300.0,41.7617,41.9213,41.6679,41.9213,225300.0
2020-11-09 11:00:00,44.67,44.71,44.07,44.28,350933.0,41.9213,41.9588,41.3582,41.5553,350933.0
2020-11-09 11:10:00,44.28,44.37,43.96,44.01,444436.0,41.5553,41.6397,41.255,41.3019,444436.0
2020-11-09 11:20:00,44.01,44.15,43.96,43.98,299853.0,41.3019,41.4333,41.255,41.2737,299853.0
2020-11-09 11:30:00,43.98,44.1,43.76,44.08,374242.0,41.2737,41.3863,41.0673,41.3676,374242.0
2020-11-09 11:40:00,44.09,44.18,43.95,43.97,190930.0,41.377,41.4614,41.2456,41.2643,190930.0
2020-11-09 11:50:00,43.97,44.35,43.92,44.34,172712.0,41.2643,41.621,41.2174,41.6116,172712.0
2020-11-09 12:00:00,44.34,44.45,44.27,44.41,148330.0,41.6116,41.7148,41.5459,41.6773,148330.0
2020-11-09 12:10:00,44.42,44.43,44.31,44.35,140295.0,41.6866,41.696,41.5834,41.621,140295.0
2020-11-09 12:20:00,44.37,44.7,44.37,44.68,130415.0,41.6397,41.9494,41.6397,41.9307,130415.0
2020-11-09 12:30:00,44.69,44.79,44.56,44.78,157558.0,41.94,42.0339,41.818,42.0245,157558.0
2020-11-09 12:40:00,44.78,44.86,44.71,44.83,127069.0,42.0245,42.0996,41.9588,42.0714,127069.0
2020-11-09 12:50:00,44.84,44.9,44.75,44.89,128272.0,42.0808,42.1371,41.9963,42.1277,128272.0
2020-11-09 13:00:00,44.89,45.1,44.85,45.08,186383.0,42.1277,42.3248,42.0902,42.306,186383.0
2020-11-09 13:10:00,45.08,45.15,45.02,45.1,154783.0,42.306,42.3717,42.2497,42.3248,154783.0
2020-11-09 13:20:00,45.11,45.24,45.02,45.24,132701.0,42.3342,42.4562,42.2497,42.4562,132701.0
2020-11-09 13:30:00,45.25,45.27,45.09,45.11,186795.0,42.4656,42.4843,42.3154,42.3342,186795.0
2020-11-09 13:40:00,45.1,45.3,45.01,45.27,148348.0,42.3248,42.5125,42.2403,42.4843,148348.0
2020-11-09 13:50:00,45.27,45.37,45.17,45.34,146740.0,42.4843,42.5782,42.3905,42.55,146740.0
2020-11-09 14:00:00,45.34,45.43,45.29,45.3,169388.0,42.55,42.6345,42.5031,42.5125,169388.0
2020-11-09 14:10:00,45.3,45.4,45.21,45.36,134693.0,42.5125,42.6063,42.428,42.5688,134693.0
2020-11-09 14:20:00,45.35,45.36,45.21,45.32,135653.0,42.5594,42.5688,42.428,42.5313,135653.0
2020-11-09 14:30:00,45.32,45.38,45.18,45.34,143199.0,42.5313,42.5876,42.3999,42.55,143199.0
2020-11-09 14:40:00,45.34,45.37,45.2,45.22,146254.0,42.55,42.5782,42.4187,42.4374,146254.0
2020-11-09 14:50:00,45.23,45.24,45.05,45.09,247893.0,42.4468,42.4562,42.2779,42.3154,247893.0
2020-11-09 15:00:00,45.08,45.1,45.0,45.04,191235.0,42.306,42.3248,42.231,42.2685,191235.0
2020-11-09 15:10:00,45.05,45.19,44.96,45.1,201029.0,42.2779,42.4093,42.1934,42.3248,201029.0
2020-11-09 15:20:00,45.1,45.12,44.84,44.91,277812.0,42.3248,42.3436,42.0808,42.1465,277812.0
2020-11-09 15:30:00,44.92,45.34,44.92,45.32,410461.0,42.1559,42.55,42.1559,42.5313,410461.0
2020-11-09 15:40:00,45.32,45.33,45.12,45.23,429901.0,42.5313,42.5407,42.3436,42.4468,429901.0
2020-11-09 15:50:00,45.23,45.25,44.88,44.96,1378883.0,42.4468,42.4656,42.1183,42.1934,1378883.0
2020-11-10 09:30:00,45.21,45.27,44.89,45.13,554993.0,42.428,42.4843,42.1277,42.353,554993.0
2020-11-10 09:40:00,45.11,45.28,44.87,45.22,286389.0,42.3342,42.4937,42.109,42.4374,286389.0
2020-11-10 09:50:00,45.22,45.39,45.07,45.38,181931.0,42.4374,42.597,42.2967,42.5876,181931.0
2020-11-10 10:00:00,45.37,45.77,45.34,45.58,265441.0,42.5782,42.9536,42.55,42.7753,265441.0
2020-11-10 10:10:00,45.58,45.75,45.53,45.65,243787.0,42.7753,42.9348,42.7283,42.841,243787.0
2020-11-10 10:20:00,45.64,45.64,45.27,45.3,154063.0,42.8316,42.8316,42.4843,42.5125,154063.0
2020-11-10 10:30:00,45.31,45.33,45.03,45.11,198391.0,42.5219,42.5407,42.2591,42.3342,198391.0
2020-11-10 10:40:00,45.11,45.36,45.09,45.33,147530.0,42.3342,42.5688,42.3154,42.5407,147530.0
2020-11-10 10:50:00,45.33,45.38,45.24,45.34,102259.0,42.5407,42.5876,42.4562,42.55,102259.0
2020-11-10 11:00:00,45.34,45.51,45.33,45.48,115026.0,42.55,42.7096,42.5407,42.6814,115026.0
2020-11-10 11:10:00,45.47,45.59,45.46,45.54,117212.0,42.672,42.7847,42.6627,42.7377,117212.0
2020-11-10 11:20:00,45.54,45.69,45.46,45.62,129199.0,42.7377,42.8785,42.6627,42.8128,129199.0
2020-11-10 11:30:00,45.61,45.65,45.49,45.52,135732.0,42.8034,42.841,42.6908,42.719,135732.0
2020-11-10 11:40:00,45.53,45.63,45.4,45.43,148733.0,42.7283,42.8222,42.6063,42.6345,148733.0
2020-11-10 11:50:00,45.42,45.5,45.36,45.37,75004.0,42.6251,42.7002,42.5688,42.5782,75004.0
2020-11-10 12:00:00,45.37,45.52,45.33,45.44,79726.0,42.5782,42.719,42.5407,42.6439,79726.0
2020-11-10 12:10:00,45.44,45.51,45.42,45.49,68410.0,42.6439,42.7096,42.6251,42.6908,68410.0
2020-11-10 12:20:00,45.48,45.68,45.48,45.67,72879.0,42.6814,42.8691,42.6814,42.8597,72879.0
2020-11-10 12:30:00,45.68,45.73,45.67,45.67,133723.0,42.8691,42.916,42.8597,42.8597,133723.0
2020-11-10 12:40:00,45.66,45.85,45.66,45.82,68352.0,42.8503,43.0287,42.8503,43.0005,68352.0
2020-11-10 12:50:00,45.82,45.86,45.68,45.71,156933.0,43.0005,43.038,42.8691,42.8973,156933.0
2020-11-10 13:00:00,45.71,45.8,45.66,45.79,75391.0,42.8973,42.9817,42.8503,42.9723,75391.0
2020-11-10 13:10:00,45.8,45.82,45.63,45.68,111556.0,42.9817,43.0005,42.8222,42.8691,111556.0
2020-11-10 13:20:00,45.67,45.69,45.51,45.54,87831.0,42.8597,42.8785,42.7096,42.7377,87831.0
2020-11-10 13:30:00,45.53,45.65,45.43,45.64,82239.0,42.7283,42.841,42.6345,42.8316,82239.0
2020-11-10 13:40:00,45.65,45.72,45.61,45.72,94870.0,42.841,42.9067,42.8034,42.9067,94870.0
2020-11-10 13:50:00,45.72,45.79,45.7,45.78,96775.0,42.9067,42.9723,42.8879,42.963,96775.0
2020-11-10 14:00:00,45.78,45.81,45.73,45.8,114469.0,42.963,42.9911,42.916,42.9817,114469.0
2020-11-10 14:10:00,45.8,45.87,45.74,45.79,130161.0,42.9817,43.0474,42.9254,42.9723,130161.0
2020-11-10 14:20:00,45.79,45.96,45.75,45.84,132386.0,42.9723,43.1319,42.9348,43.0193,132386.0
2020-11-10 14:30:00,45.83,45.95,45.81,45.89,118197.0,43.0099,43.1225,42.9911,43.0662,118197.0
2020-11-10 14:40:00,45.9,45.96,45.79,45.9,197028.0,43.0756,43.1319,42.9723,43.0756,197028.0
2020-11-10 14:50:00,45.9,46.04,45.88,46.01,242128.0,43.0756,43.207,43.0568,43.1788,242128.0
2020-11-10 15:00:00,46.0,46.05,45.93,46.03,345141.0,43.1694,43.2163,43.1037,43.1976,345141.0
2020-11-10 15:10:00,46.04,46.21,46.0,46.17,206908.0,43.207,43.3665,43.1694,43.329,206908.0
2020-11-10 15:20:00,46.18,46.23,46.08,46.19,251217.0,43.3383,43.3853,43.2445,43.3477,251217.0
2020-11-10 15:30:00,46.19,46.19,46.03,46.05,308187.0,43.3477,43.3477,43.1976,43.2163,308187.0
2020-11-10 15:40:00,46.05,46.25,46.05,46.13,626951.0,43.2163,43.404,43.2163,43.2914,626951.0
2020-11-10 15:50:00,46.14,46.49,46.13,46.42,1769003.0,43.3008,43.6293,43.2914,43.5636,1769003.0
2020-11-11 09:30:00,47.45,47.48,46.71,46.83,879293.0,44.5302,44.5584,43.8357,43.9484,879293.0
2020-11-11 09:40:00,46.83,46.86,46.27,46.52,428819.0,43.9484,43.9765,43.4228,43.6574,428819.0
2020-11-11 09:50:00,46.52,46.68,46.36,46.36,372876.0,43.6574,43.8076,43.5073,43.5073,372876.0
2020-11-11 10:00:00,46.37,46.45,46.13,46.3,496122.0,43.5167,43.5917,43.2914,43.451,496122.0
2020-11-11 10:10:00,46.3,46.39,46.27,46.3,635888.0,43.451,43.5354,43.4228,43.451,635888.0
2020-11-11 10:20:00,46.29,46.55,46.25,46.54,798424.0,43.4416,43.6856,43.404,43.6762,798424.0
2020-11-11 10:30:00,46.55,46.95,46.54,46.84,609847.0,43.6856,44.061,43.6762,43.9577,609847.0
2020-11-11 10:40:00,46.85,46.94,46.82,46.91,290230.0,43.9671,44.0516,43.939,44.0234,290230.0
2020-11-11 10:50:00,46.9,46.97,46.71,46.92,229551.0,44.014,44.0797,43.8357,44.0328,229551.0
2020-11-11 11:00:00,46.92,47.04,46.88,46.95,202126.0,44.0328,44.1454,43.9953,44.061,202126.0
2020-11-11 11:10:00,46.96,47.03,46.82,47.03,333981.0,44.0704,44.136,43.939,44.136,333981.0
2020-11-11 11:20:00,47.02,47.04,46.96,47.0,185973.0,44.1267,44.1454,44.0704,44.1079,185973.0
2020-11-11 11:30:00,47.0,47.09,46.84,46.85,435599.0,44.1079,44.1924,43.9577,43.9671,435599.0
2020-11-11 11:40:00,46.84,47.03,46.81,46.95,256281.0,43.9577,44.136,43.9296,44.061,256281.0
2020-11-11 11:50:00,46.94,46.95,46.79,46.8,162910.0,44.0516,44.061,43.9108,43.9202,162910.0
2020-11-11 12:00:00,46.79,46.94,46.76,46.92,152346.0,43.9108,44.0516,43.8827,44.0328,152346.0
2020-11-11 12:10:00,46.92,46.93,46.69,46.71,174994.0,44.0328,44.0422,43.817,43.8357,174994.0
2020-11-11 12:20:00,46.72,46.86,46.72,46.82,129297.0,43.8451,43.9765,43.8451,43.939,129297.0
2020-11-11 12:30:00,46.83,46.98,46.76,46.9,145390.0,43.9484,44.0891,43.8827,44.014,145390.0
2020-11-11 12:40:00,46.89,46.9,46.73,46.73,89258.0,44.0047,44.014,43.8545,43.8545,89258.0
2020-11-11 12:50:00,46.73,46.77,46.61,46.66,119023.0,43.8545,43.892,43.7419,43.7888,119023.0
2020-11-11 13:00:00,46.67,46.68,46.33,46.34,239536.0,43.7982,43.8076,43.4791,43.4885,239536.0
2020-11-11 13:10:00,46.34,46.34,46.15,46.16,496411.0,43.4885,43.4885,43.3102,43.3196,496411.0
2020-11-11 13:20:00,46.16,46.29,46.06,46.1,344507.0,43.3196,43.4416,43.2257,43.2633,344507.0
2020-11-11 13:30:00,46.09,46.14,46.03,46.05,224448.0,43.2539,43.3008,43.1976,43.2163,224448.0
2020-11-11 13:40:00,46.05,46.14,46.04,46.11,120143.0,43.2163,43.3008,43.207,43.2727,120143.0
2020-11-11 13:50:00,46.11,46.16,45.9,45.93,339206.0,43.2727,43.3196,43.0756,43.1037,339206.0
2020-11-11 14:00:00,45.92,46.14,45.92,46.07,178860.0,43.0943,43.3008,43.0943,43.2351,178860.0
2020-11-11 14:10:00,46.07,46.21,46.02,46.13,107520.0,43.2351,43.3665,43.1882,43.2914,107520.0
2020-11-11 14:20:00,46.12,46.13,45.91,45.91,98031.0,43.282,43.2914,43.085,43.085,98031.0
2020-11-11 14:30:00,45.92,46.07,45.91,46.01,269003.0,43.0943,43.2351,43.085,43.1788,269003.0
2020-11-11 14:40:00,46.0,46.03,45.89,45.94,134609.0,43.1694,43.1976,43.0662,43.1131,134609.0
2020-11-11 14:50:00,45.95,46.14,45.9,46.11,128241.0,43.1225,43.3008,43.0756,43.2727,128241.0
2020-11-11 15:00:00,46.11,46.14,46.04,46.12,118400.0,43.2727,43.3008,43.207,43.282,118400.0
2020-11-11 15:10:00,46.12,46.18,46.07,46.16,156136.0,43.282,43.3383,43.2351,43.3196,156136.0
2020-11-11 15:20:00,46.16,46.17,46.03,46.05,269668.0,43.3196,43.329,43.1976,43.2163,269668.0
2020-11-11 15:30:00,46.05,46.1,46.0,46.07,369441.0,43.2163,43.2633,43.1694,43.2351,369441.0
2020-11-11 15:40:00,46.06,46.26,46.0,46.25,359073.0,43.2257,43.4134,43.1694,43.404,359073.0
2020-11-11 15:50:00,46.26,46.36,46.17,46.26,951528.0,43.4134,43.5073,43.329,43.4134,951528.0
2020-11-12 09:30:00,45.4,45.5,44.92,44.92,286212.0,42.7778,42.8721,42.3256,42.3256,286212.0
2020-11-12 09:40:00,44.92,45.03,44.6,44.66,415378.0,42.3256,42.4292,42.024,42.0806,415378.0
2020-11-12 09:50:00,44.68,44.89,44.52,44.89,320612.0,42.0994,42.2973,41.9487,42.2973,320612.0
2020-11-12 10:00:00,44.88,45.0,44.76,44.87,226270.0,42.2879,42.4009,42.1748,42.2784,226270.0
2020-11-12 10:10:00,44.87,44.92,44.69,44.87,317681.0,42.2784,42.3256,42.1088,42.2784,317681.0
2020-11-12 10:20:00,44.86,44.86,44.59,44.68,149299.0,42.269,42.269,42.0146,42.0994,149299.0
2020-11-12 10:30:00,44.68,44.77,44.6,44.71,166207.0,42.0994,42.1842,42.024,42.1277,166207.0
2020-11-12 10:40:00,44.72,44.84,44.71,44.75,98129.0,42.1371,42.2502,42.1277,42.1654,98129.0
2020-11-12 10:50:00,44.73,44.84,44.65,44.8,76582.0,42.1465,42.2502,42.0712,42.2125,76582.0
2020-11-12 11:00:00,44.79,44.86,44.71,44.77,118001.0,42.2031,42.269,42.1277,42.1842,118001.0
2020-11-12 11:10:00,44.77,44.77,44.57,44.62,139676.0,42.1842,42.1842,41.9958,42.0429,139676.0
2020-11-12 11:20:00,44.62,44.67,44.48,44.49,199734.0,42.0429,42.09,41.911,41.9204,199734.0
2020-11-12 11:30:00,44.48,44.62,44.48,44.57,143361.0,41.911,42.0429,41.911,41.9958,143361.0
2020-11-12 11:40:00,44.57,44.71,44.54,44.7,127405.0,41.9958,42.1277,41.9675,42.1183,127405.0
2020-11-12 11:50:00,44.7,44.72,44.48,44.48,195728.0,42.1183,42.1371,41.911,41.911,195728.0
2020-11-12 12:00:00,44.48,44.51,44.37,44.42,209785.0,41.911,41.9392,41.8073,41.8544,209785.0
2020-11-12 12:10:00,44.42,44.62,44.41,44.59,93449.0,41.8544,42.0429,41.845,42.0146,93449.0
2020-11-12 12:20:00,44.61,44.67,44.52,44.53,145834.0,42.0335,42.09,41.9487,41.9581,145834.0
2020-11-12 12:30:00,44.54,44.55,44.4,44.41,102778.0,41.9675,41.9769,41.8356,41.845,102778.0
2020-11-12 12:40:00,44.4,44.45,44.31,44.36,206786.0,41.8356,41.8827,41.7508,41.7979,206786.0
2020-11-12 12:50:00,44.36,44.46,44.29,44.4,91393.0,41.7979,41.8921,41.7319,41.8356,91393.0
2020-11-12 13:00:00,44.39,44.45,44.33,44.39,87845.0,41.8262,41.8827,41.7696,41.8262,87845.0
2020-11-12 13:10:00,44.38,44.39,44.26,44.36,183314.0,41.8168,41.8262,41.7037,41.7979,183314.0
2020-11-12 13:20:00,44.36,44.52,44.34,44.47,253966.0,41.7979,41.9487,41.7791,41.9016,253966.0
2020-11-12 13:30:00,44.48,44.72,44.44,44.69,239664.0,41.911,42.1371,41.8733,42.1088,239664.0
2020-11-12 13:40:00,44.69,44.79,44.68,44.75,109859.0,42.1088,42.2031,42.0994,42.1654,109859.0
2020-11-12 13:50:00,44.75,44.81,44.69,44.78,87078.0,42.1654,42.2219,42.1088,42.1936,87078.0
2020-11-12 14:00:00,44.77,44.84,44.61,44.63,108211.0,42.1842,42.2502,42.0335,42.0523,108211.0
2020-11-12 14:10:00,44.63,44.68,44.56,44.58,74221.0,42.0523,42.0994,41.9864,42.0052,74221.0
2020-11-12 14:20:00,44.58,44.68,44.52,44.62,76678.0,42.0052,42.0994,41.9487,42.0429,76678.0
2020-11-12 14:30:00,44.61,44.75,44.57,44.59,86958.0,42.0335,42.1654,41.9958,42.0146,86958.0
2020-11-12 14:40:00,44.59,44.59,44.44,44.47,71101.0,42.0146,42.0146,41.8733,41.9016,71101.0
2020-11-12 14:50:00,44.46,44.49,44.35,44.4,98987.0,41.8921,41.9204,41.7885,41.8356,98987.0
2020-11-12 15:00:00,44.4,44.45,44.3,44.35,130787.0,41.8356,41.8827,41.7414,41.7885,130787.0
2020-11-12 15:10:00,44.36,44.53,44.35,44.51,143146.0,41.7979,41.9581,41.7885,41.9392,143146.0
2020-11-12 15:20:00,44.51,44.52,44.43,44.43,150886.0,41.9392,41.9487,41.8639,41.8639,150886.0
2020-11-12 15:30:00,44.43,44.54,44.31,44.54,163058.0,41.8639,41.9675,41.7508,41.9675,163058.0
2020-11-12 15:40:00,44.55,44.59,44.42,44.5,244648.0,41.9769,42.0146,41.8544,41.9298,244648.0
2020-11-12 15:50:00,44.5,44.77,44.5,44.72,732987.0,41.9298,42.1842,41.9298,42.1371,732987.0
2020-11-13 09:30:00,45.09,45.45,45.01,45.25,375762.0,42.4857,42.825,42.4104,42.6365,375762.0
2020-11-13 09:40:00,45.24,45.32,45.14,45.22,180229.0,42.6271,42.7025,42.5329,42.6082,180229.0
2020-11-13 09:50:00,45.23,45.32,45.12,45.25,237594.0,42.6177,42.7025,42.514,42.6365,237594.0
2020-11-13 10:00:00,45.26,45.36,45.17,45.34,168323.0,42.6459,42.7401,42.5611,42.7213,168323.0
2020-11-13 10:10:00,45.33,45.44,45.29,45.37,122817.0,42.7119,42.8155,42.6742,42.7496,122817.0
2020-11-13 10:20:00,45.37,45.37,45.18,45.31,128027.0,42.7496,42.7496,42.5705,42.693,128027.0
2020-11-13 10:30:00,45.3,45.42,45.28,45.39,128343.0,42.6836,42.7967,42.6648,42.7684,128343.0
2020-11-13 10:40:00,45.39,45.42,45.22,45.24,91742.0,42.7684,42.7967,42.6082,42.6271,91742.0
2020-11-13 10:50:00,45.23,45.27,45.09,45.12,91549.0,42.6177,42.6553,42.4857,42.514,91549.0
2020-11-13 11:00:00,45.12,45.16,45.05,45.11,81550.0,42.514,42.5517,42.4481,42.5046,81550.0
2020-11-13 11:10:00,45.11,45.22,45.03,45.18,71545.0,42.5046,42.6082,42.4292,42.5705,71545.0
2020-11-13 11:20:00,45.19,45.25,45.05,45.24,86427.0,42.58,42.6365,42.4481,42.6271,86427.0
2020-11-13 11:30:00,45.24,45.34,45.17,45.33,73172.0,42.6271,42.7213,42.5611,42.7119,73172.0
2020-11-13 11:40:00,45.33,45.39,45.25,45.26,113408.0,42.7119,42.7684,42.6365,42.6459,113408.0
2020-11-13 11:50:00,45.26,45.28,45.19,45.24,76081.0,42.6459,42.6648,42.58,42.6271,76081.0
2020-11-13 12:00:00,45.23,45.27,45.21,45.23,52412.0,42.6177,42.6553,42.5988,42.6177,52412.0
2020-11-13 12:10:00,45.23,45.26,45.17,45.17,56528.0,42.6177,42.6459,42.5611,42.5611,56528.0
2020-11-13 12:20:00,45.18,45.22,45.14,45.22,71344.0,42.5705,42.6082,42.5329,42.6082,71344.0
2020-11-13 12:30:00,45.23,45.32,45.2,45.28,78791.0,42.6177,42.7025,42.5894,42.6648,78791.0
2020-11-13 12:40:00,45.28,45.32,45.16,45.19,81607.0,42.6648,42.7025,42.5517,42.58,81607.0
2020-11-13 12:50:00,45.19,45.28,45.18,45.25,69399.0,42.58,42.6648,42.5705,42.6365,69399.0
2020-11-13 13:00:00,45.25,45.27,45.18,45.23,76314.0,42.6365,42.6553,42.5705,42.6177,76314.0
2020-11-13 13:10:00,45.23,45.26,45.19,45.23,66450.0,42.6177,42.6459,42.58,42.6177,66450.0
2020-11-13 13:20:00,45.23,45.3,45.21,45.27,102365.0,42.6177,42.6836,42.5988,42.6553,102365.0
2020-11-13 13:30:00,45.27,45.32,45.22,45.3,81539.0,42.6553,42.7025,42.6082,42.6836,81539.0
2020-11-13 13:40:00,45.3,45.34,45.28,45.3,123019.0,42.6836,42.7213,42.6648,42.6836,123019.0
2020-11-13 13:50:00,45.3,45.38,45.3,45.37,73177.0,42.6836,42.759,42.6836,42.7496,73177.0
2020-11-13 14:00:00,45.38,45.54,45.36,45.53,104641.0,42.759,42.9098,42.7401,42.9003,104641.0
2020-11-13 14:10:00,45.53,45.57,45.48,45.55,81252.0,42.9003,42.938,42.8532,42.9192,81252.0
2020-11-13 14:20:00,45.55,45.65,45.53,45.65,145248.0,42.9192,43.0134,42.9003,43.0134,145248.0
2020-11-13 14:30:00,45.66,45.82,45.65,45.78,130185.0,43.0228,43.1736,43.0134,43.1359,130185.0
2020-11-13 14:40:00,45.78,45.79,45.67,45.68,112564.0,43.1359,43.1453,43.0322,43.0417,112564.0
2020-11-13 14:50:00,45.69,45.86,45.67,45.85,138923.0,43.0511,43.2113,43.0322,43.2018,138923.0
2020-11-13 15:00:00,45.85,45.89,45.81,45.87,118447.0,43.2018,43.2395,43.1642,43.2207,118447.0
2020-11-13 15:10:00,45.87,45.91,45.81,45.89,114314.0,43.2207,43.2584,43.1642,43.2395,114314.0
2020-11-13 15:20:00,45.89,45.93,45.85,45.91,138276.0,43.2395,43.2772,43.2018,43.2584,138276.0
2020-11-13 15:30:00,45.92,46.06,45.91,46.05,258968.0,43.2678,43.3997,43.2584,43.3903,258968.0
2020-11-13 15:40:00,46.06,46.19,46.04,46.16,324457.0,43.3997,43.5222,43.3809,43.4939,324457.0
2020-11-13 15:50:00,46.17,46.23,45.99,45.99,1210236.0,43.5034,43.5599,43.3338,43.3338,1210236.0
2020-11-16 09:30:00,47.09,47.41,46.79,47.38,699865.0,44.3702,44.6717,44.0876,44.6435,699865.0
2020-11-16 09:40:00,47.38,47.38,46.87,47.0,407588.0,44.6435,44.6435,44.1629,44.2854,407588.0
2020-11-16 09:50:00,47.01,47.04,46.35,46.43,386191.0,44.2948,44.3231,43.673,43.7483,386191.0
2020-11-16 10:00:00,46.43,46.48,46.14,46.16,323985.0,43.7483,43.7955,43.4751,43.4939,323985.0
2020-11-16 10:10:00,46.16,46.37,46.02,46.32,408172.0,43.4939,43.6918,43.362,43.6447,408172.0
2020-11-16 10:20:00,46.33,46.44,46.28,46.44,299416.0,43.6541,43.7578,43.607,43.7578,299416.0
2020-11-16 10:30:00,46.44,46.66,46.42,46.65,170120.0,43.7578,43.9651,43.7389,43.9556,170120.0
2020-11-16 10:40:00,46.65,46.69,46.5,46.52,134488.0,43.9556,43.9933,43.8143,43.8332,134488.0
2020-11-16 10:50:00,46.52,46.64,46.44,46.64,108431.0,43.8332,43.9462,43.7578,43.9462,108431.0
2020-11-16 11:00:00,46.63,46.63,46.37,46.38,123581.0,43.9368,43.9368,43.6918,43.7012,123581.0
2020-11-16 11:10:00,46.38,46.6,46.29,46.6,363296.0,43.7012,43.9085,43.6164,43.9085,363296.0
2020-11-16 11:20:00,46.6,46.62,46.48,46.54,93249.0,43.9085,43.9274,43.7955,43.852,93249.0
2020-11-16 11:30:00,46.54,46.61,46.43,46.45,66908.0,43.852,43.918,43.7483,43.7672,66908.0
2020-11-16 11:40:00,46.45,46.55,46.4,46.47,63921.0,43.7672,43.8614,43.7201,43.786,63921.0
2020-11-16 11:50:00,46.47,46.48,46.3,46.32,105304.0,43.786,43.7955,43.6259,43.6447,105304.0
2020-11-16 12:00:00,46.32,46.32,46.17,46.22,146067.0,43.6447,43.6447,43.5034,43.5505,146067.0
2020-11-16 12:10:00,46.21,46.21,46.09,46.15,113990.0,43.5411,43.5411,43.428,43.4845,113990.0
2020-11-16 12:20:00,46.15,46.23,46.11,46.22,132225.0,43.4845,43.5599,43.4468,43.5505,132225.0
2020-11-16 12:30:00,46.22,46.22,46.13,46.18,180363.0,43.5505,43.5505,43.4657,43.5128,180363.0
2020-11-16 12:40:00,46.18,46.21,46.08,46.16,107510.0,43.5128,43.5411,43.4186,43.4939,107510.0
2020-11-16 12:50:00,46.16,46.19,46.03,46.15,167622.0,43.4939,43.5222,43.3715,43.4845,167622.0
2020-11-16 13:00:00,46.15,46.22,46.04,46.05,170476.0,43.4845,43.5505,43.3809,43.3903,170476.0
2020-11-16 13:10:00,46.06,46.11,45.99,46.06,141400.0,43.3997,43.4468,43.3338,43.3997,141400.0
2020-11-16 13:20:00,46.06,46.15,45.98,46.0,159600.0,43.3997,43.4845,43.3243,43.3432,159600.0
2020-11-16 13:30:00,45.99,46.15,45.98,46.13,168958.0,43.3338,43.4845,43.3243,43.4657,168958.0
2020-11-16 13:40:00,46.13,46.15,46.01,46.13,157107.0,43.4657,43.4845,43.3526,43.4657,157107.0
2020-11-16 13:50:00,46.13,46.22,46.09,46.12,164535.0,43.4657,43.5505,43.428,43.4563,164535.0
2020-11-16 14:00:00,46.12,46.32,46.12,46.32,253301.0,43.4563,43.6447,43.4563,43.6447,253301.0
2020-11-16 14:10:00,46.31,46.32,46.22,46.27,85718.0,43.6353,43.6447,43.5505,43.5976,85718.0
2020-11-16 14:20:00,46.27,46.32,46.23,46.3,95292.0,43.5976,43.6447,43.5599,43.6259,95292.0
2020-11-16 14:30:00,46.3,46.36,46.26,46.28,82008.0,43.6259,43.6824,43.5882,43.607,82008.0
2020-11-16 14:40:00,46.29,46.52,46.27,46.48,153378.0,43.6164,43.8332,43.5976,43.7955,153378.0
2020-11-16 14:50:00,46.48,46.54,46.44,46.53,122012.0,43.7955,43.852,43.7578,43.8426,122012.0
2020-11-16 15:00:00,46.53,46.54,46.43,46.51,144575.0,43.8426,43.852,43.7483,43.8237,144575.0
2020-11-16 15:10:00,46.51,46.61,46.51,46.58,162440.0,43.8237,43.918,43.8237,43.8897,162440.0
2020-11-16 15:20:00,46.58,46.65,46.53,46.57,198055.0,43.8897,43.9556,43.8426,43.8803,198055.0
2020-11-16 15:30:00,46.57,46.68,46.56,46.63,271991.0,43.8803,43.9839,43.8708,43.9368,271991.0
2020-11-16 15:40:00,46.63,46.78,46.62,46.75,301041.0,43.9368,44.0781,43.9274,44.0499,301041.0
2020-11-16 15:50:00,46.74,46.94,46.72,46.89,1118416.0,44.0404,44.2289,44.0216,44.1818,1118416.0
2020-11-17 09:30:00,46.86,47.14,46.75,47.11,493962.0,44.1535,44.4173,44.0499,44.3891,493962.0
2020-11-17 09:40:00,47.1,47.12,46.79,47.02,351457.0,44.3797,44.3985,44.0876,44.3043,351457.0
2020-11-17 09:50:00,47.01,47.13,46.93,47.01,388463.0,44.2948,44.4079,44.2195,44.2948,388463.0
2020-11-17 10:00:00,47.02,47.21,46.99,47.21,232522.0,44.3043,44.4833,44.276,44.4833,232522.0
2020-11-17 10:10:00,47.21,47.7,47.19,47.62,567753.0,44.4833,44.945,44.4645,44.8696,567753.0
2020-11-17 10:20:00,47.62,47.78,47.53,47.77,428634.0,44.8696,45.0204,44.7848,45.011,428634.0
2020-11-17 10:30:00,47.77,47.97,47.54,47.61,589827.0,45.011,45.1994,44.7942,44.8602,589827.0
2020-11-17 10:40:00,47.61,47.66,47.48,47.6,260655.0,44.8602,44.9073,44.7377,44.8508,260655.0
2020-11-17 10:50:00,47.6,47.73,47.58,47.63,208396.0,44.8508,44.9733,44.8319,44.879,208396.0
2020-11-17 11:00:00,47.62,47.88,47.61,47.8,168497.0,44.8696,45.1146,44.8602,45.0392,168497.0
2020-11-17 11:10:00,47.81,48.14,47.75,48.14,230286.0,45.0486,45.3596,44.9921,45.3596,230286.0
2020-11-17 11:20:00,48.13,48.25,48.04,48.17,209403.0,45.3502,45.4632,45.2654,45.3879,209403.0
2020-11-17 11:30:00,48.17,48.28,48.0,48.02,480537.0,45.3879,45.4915,45.2277,45.2465,480537.0
2020-11-17 11:40:00,48.02,48.3,48.0,48.3,283021.0,45.2465,45.5103,45.2277,45.5103,283021.0
2020-11-17 11:50:00,48.29,48.36,48.14,48.2,348585.0,45.5009,45.5669,45.3596,45.4161,348585.0
2020-11-17 12:00:00,48.2,48.27,48.04,48.16,274861.0,45.4161,45.4821,45.2654,45.3784,274861.0
2020-11-17 12:10:00,48.16,48.36,48.16,48.34,191859.0,45.3784,45.5669,45.3784,45.548,191859.0
2020-11-17 12:20:00,48.34,48.39,48.26,48.35,180728.0,45.548,45.5951,45.4727,45.5575,180728.0
2020-11-17 12:30:00,48.35,48.36,48.19,48.3,343492.0,45.5575,45.5669,45.4067,45.5103,343492.0
2020-11-17 12:40:00,48.3,48.38,48.28,48.34,335278.0,45.5103,45.5857,45.4915,45.548,335278.0
2020-11-17 12:50:00,48.34,48.38,48.25,48.37,170444.0,45.548,45.5857,45.4632,45.5763,170444.0
2020-11-17 13:00:00,48.37,48.4,48.28,48.37,276466.0,45.5763,45.6046,45.4915,45.5763,276466.0
2020-11-17 13:10:00,48.36,48.48,48.32,48.46,204042.0,45.5669,45.6799,45.5292,45.6611,204042.0
2020-11-17 13:20:00,48.46,48.62,48.41,48.59,195956.0,45.6611,45.8119,45.614,45.7836,195956.0
2020-11-17 13:30:00,48.59,48.78,48.54,48.68,356043.0,45.7836,45.9626,45.7365,45.8684,356043.0
2020-11-17 13:40:00,48.69,48.83,48.69,48.83,243665.0,45.8778,46.0097,45.8778,46.0097,243665.0
2020-11-17 13:50:00,48.83,48.87,48.67,48.72,248655.0,46.0097,46.0474,45.859,45.9061,248655.0
2020-11-17 14:00:00,48.72,48.94,48.7,48.88,362829.0,45.9061,46.1134,45.8872,46.0568,362829.0
2020-11-17 14:10:00,48.88,48.92,48.76,48.85,270786.0,46.0568,46.0945,45.9438,46.0286,270786.0
2020-11-17 14:20:00,48.86,48.92,48.76,48.83,301662.0,46.038,46.0945,45.9438,46.0097,301662.0
2020-11-17 14:30:00,48.83,48.91,48.8,48.9,355404.0,46.0097,46.0851,45.9815,46.0757,355404.0
2020-11-17 14:40:00,48.91,48.94,48.78,48.87,374128.0,46.0851,46.1134,45.9626,46.0474,374128.0
2020-11-17 14:50:00,48.87,48.93,48.76,48.84,333635.0,46.0474,46.104,45.9438,46.0192,333635.0
2020-11-17 15:00:00,48.84,48.88,48.74,48.77,285944.0,46.0192,46.0568,45.9249,45.9532,285944.0
2020-11-17 15:10:00,48.78,48.79,48.58,48.58,467122.0,45.9626,45.972,45.7742,45.7742,467122.0
2020-11-17 15:20:00,48.58,48.65,48.43,48.46,254221.0,45.7742,45.8401,45.6328,45.6611,254221.0
2020-11-17 15:30:00,48.46,48.52,48.35,48.42,412987.0,45.6611,45.7176,45.5575,45.6234,412987.0
2020-11-17 15:40:00,48.43,48.5,48.37,48.48,365137.0,45.6328,45.6988,45.5763,45.6799,365137.0
2020-11-17 15:50:00,48.49,48.93,48.38,48.89,1385986.0,45.6894,46.104,45.5857,46.0663,1385986.0
2020-11-18 09:30:00,48.92,48.96,48.54,48.77,626877.0,46.0945,46.1322,45.7365,45.9532,626877.0
2020-11-18 09:40:00,48.76,49.13,48.59,49.12,278895.0,45.9438,46.2924,45.7836,46.283,278895.0
2020-11-18 09:50:00,49.12,49.34,48.94,49.34,360076.0,46.283,46.4903,46.1134,46.4903,360076.0
2020-11-18 10:00:00,49.33,49.75,49.32,49.66,520244.0,46.4809,46.8766,46.4714,46.7918,520244.0
2020-11-18 10:10:00,49.66,49.84,49.5,49.51,523190.0,46.7918,46.9614,46.641,46.6505,523190.0
2020-11-18 10:20:00,49.49,49.76,49.47,49.52,322049.0,46.6316,46.886,46.6128,46.6599,322049.0
2020-11-18 10:30:00,49.53,49.61,49.23,49.41,521215.0,46.6693,46.7447,46.3866,46.5562,521215.0
2020-11-18 10:40:00,49.39,49.59,49.34,49.48,284749.0,46.5374,46.7258,46.4903,46.6222,284749.0
2020-11-18 10:50:00,49.48,49.54,49.14,49.17,209900.0,46.6222,46.6787,46.3018,46.3301,209900.0
2020-11-18 11:00:00,49.17,49.4,49.09,49.36,225031.0,46.3301,46.5468,46.2547,46.5091,225031.0
2020-11-18 11:10:00,49.4,49.43,49.18,49.2,168409.0,46.5468,46.5751,46.3395,46.3584,168409.0
2020-11-18 11:20:00,49.19,49.21,49.03,49.14,238460.0,46.3489,46.3678,46.1982,46.3018,238460.0
2020-11-18 11:30:00,49.15,49.3,49.15,49.26,187480.0,46.3112,46.4526,46.3112,46.4149,187480.0
2020-11-18 11:40:00,49.26,49.3,49.09,49.11,130844.0,46.4149,46.4526,46.2547,46.2736,130844.0
2020-11-18 11:50:00,49.1,49.35,49.03,49.16,151100.0,46.2641,46.4997,46.1982,46.3207,151100.0
2020-11-18 12:00:00,49.17,49.28,49.15,49.25,213538.0,46.3301,46.4337,46.3112,46.4055,213538.0
2020-11-18 12:10:00,49.24,49.44,49.22,49.27,138135.0,46.3961,46.5845,46.3772,46.4243,138135.0
2020-11-18 12:20:00,49.27,49.32,49.12,49.14,468280.0,46.4243,46.4714,46.283,46.3018,468280.0
2020-11-18 12:30:00,49.13,49.22,49.03,49.05,137215.0,46.2924,46.3772,46.1982,46.217,137215.0
2020-11-18 12:40:00,49.05,49.1,48.94,48.98,109420.0,46.217,46.2641,46.1134,46.1511,109420.0
2020-11-18 12:50:00,48.99,49.18,48.98,49.16,160352.0,46.1605,46.3395,46.1511,46.3207,160352.0
2020-11-18 13:00:00,49.16,49.16,49.01,49.01,122547.0,46.3207,46.3207,46.1793,46.1793,122547.0
2020-11-18 13:10:00,49.02,49.07,48.97,48.98,135070.0,46.1888,46.2359,46.1416,46.1511,135070.0
2020-11-18 13:20:00,48.98,49.01,48.9,49.01,146663.0,46.1511,46.1793,46.0757,46.1793,146663.0
2020-11-18 13:30:00,49.01,49.02,48.88,48.9,118130.0,46.1793,46.1888,46.0568,46.0757,118130.0
2020-11-18 13:40:00,48.9,48.91,48.73,48.8,126254.0,46.0757,46.0851,45.9155,45.9815,126254.0
2020-11-18 13:50:00,48.8,48.89,48.76,48.81,157808.0,45.9815,46.0663,45.9438,45.9909,157808.0
2020-11-18 14:00:00,48.82,48.93,48.79,48.86,115885.0,46.0003,46.104,45.972,46.038,115885.0
2020-11-18 14:10:00,48.85,48.91,48.76,48.76,104594.0,46.0286,46.0851,45.9438,45.9438,104594.0
2020-11-18 14:20:00,48.77,48.82,48.69,48.75,111191.0,45.9532,46.0003,45.8778,45.9344,111191.0
2020-11-18 14:30:00,48.75,48.77,48.63,48.72,142049.0,45.9344,45.9532,45.8213,45.9061,142049.0
2020-11-18 14:40:00,48.72,48.82,48.7,48.72,126445.0,45.9061,46.0003,45.8872,45.9061,126445.0
2020-11-18 14:50:00,48.71,48.78,48.66,48.66,165208.0,45.8967,45.9626,45.8496,45.8496,165208.0
2020-11-18 15:00:00,48.67,48.68,48.57,48.61,173508.0,45.859,45.8684,45.7647,45.8024,173508.0
2020-11-18 15:10:00,48.61,48.71,48.4,48.41,201930.0,45.8024,45.8967,45.6046,45.614,201930.0
2020-11-18 15:20:00,48.41,48.42,48.2,48.21,235056.0,45.614,45.6234,45.4161,45.4255,235056.0
2020-11-18 15:30:00,48.2,48.22,47.95,48.08,444544.0,45.4161,45.435,45.1806,45.303,444544.0
2020-11-18 15:40:00,48.08,48.13,47.97,48.08,493427.0,45.303,45.3502,45.1994,45.303,493427.0
2020-11-18 15:50:00,48.07,48.15,47.7,47.7,1218980.0,45.2936,45.369,44.945,44.945,1218980.0
2020-11-19 09:30:00,46.91,47.04,46.25,46.92,634084.0,44.2006,44.3231,43.5787,44.21,634084.0
2020-11-19 09:40:00,46.93,47.08,46.78,46.83,305385.0,44.2195,44.3608,44.0781,44.1252,305385.0
2020-11-19 09:50:00,46.83,47.0,46.58,46.65,223650.0,44.1252,44.2854,43.8897,43.9556,223650.0
2020-11-19 10:00:00,46.65,46.82,46.56,46.69,178625.0,43.9556,44.1158,43.8708,43.9933,178625.0
2020-11-19 10:10:00,46.69,46.7,46.38,46.48,312917.0,43.9933,44.0028,43.7012,43.7955,312917.0
2020-11-19 10:20:00,46.47,46.61,46.37,46.41,257107.0,43.786,43.918,43.6918,43.7295,257107.0
2020-11-19 10:30:00,46.41,46.53,46.36,46.52,332668.0,43.7295,43.8426,43.6824,43.8332,332668.0
2020-11-19 10:40:00,46.52,46.77,46.51,46.76,315319.0,43.8332,44.0687,43.8237,44.0593,315319.0
2020-11-19 10:50:00,46.76,46.82,46.67,46.67,176526.0,44.0593,44.1158,43.9745,43.9745,176526.0
2020-11-19 11:00:00,46.68,46.68,46.58,46.62,214993.0,43.9839,43.9839,43.8897,43.9274,214993.0
2020-11-19 11:10:00,46.61,46.94,46.6,46.94,216377.0,43.918,44.2289,43.9085,44.2289,216377.0
2020-11-19 11:20:00,46.93,47.01,46.89,46.95,244853.0,44.2195,44.2948,44.1818,44.2383,244853.0
2020-11-19 11:30:00,46.96,47.11,46.95,47.1,130988.0,44.2477,44.3891,44.2383,44.3797,130988.0
2020-11-19 11:40:00,47.09,47.27,47.07,47.2,122032.0,44.3702,44.5398,44.3514,44.4739,122032.0
2020-11-19 11:50:00,47.2,47.21,47.02,47.18,104268.0,44.4739,44.4833,44.3043,44.455,104268.0
2020-11-19 12:00:00,47.17,47.18,47.01,47.02,79410.0,44.4456,44.455,44.2948,44.3043,79410.0
2020-11-19 12:10:00,47.03,47.03,46.87,46.9,77874.0,44.3137,44.3137,44.1629,44.1912,77874.0
2020-11-19 12:20:00,46.91,46.96,46.85,46.89,74205.0,44.2006,44.2477,44.1441,44.1818,74205.0
2020-11-19 12:30:00,46.9,47.01,46.88,46.96,177109.0,44.1912,44.2948,44.1724,44.2477,177109.0
2020-11-19 12:40:00,46.96,47.0,46.81,46.84,122639.0,44.2477,44.2854,44.1064,44.1347,122639.0
2020-11-19 12:50:00,46.84,46.86,46.74,46.83,115188.0,44.1347,44.1535,44.0404,44.1252,115188.0
2020-11-19 13:00:00,46.82,46.88,46.71,46.75,270203.0,44.1158,44.1724,44.0122,44.0499,270203.0
2020-11-19 13:10:00,46.75,46.82,46.74,46.8,97217.0,44.0499,44.1158,44.0404,44.097,97217.0
2020-11-19 13:20:00,46.8,46.91,46.74,46.85,101427.0,44.097,44.2006,44.0404,44.1441,101427.0
2020-11-19 13:30:00,46.85,46.9,46.8,46.81,96534.0,44.1441,44.1912,44.097,44.1064,96534.0
2020-11-19 13:40:00,46.81,46.88,46.74,46.87,80490.0,44.1064,44.1724,44.0404,44.1629,80490.0
2020-11-19 13:50:00,46.86,46.88,46.75,46.8,157617.0,44.1535,44.1724,44.0499,44.097,157617.0
2020-11-19 14:00:00,46.8,46.9,46.79,46.84,96440.0,44.097,44.1912,44.0876,44.1347,96440.0
2020-11-19 14:10:00,46.84,46.97,46.81,46.86,211685.0,44.1347,44.2572,44.1064,44.1535,211685.0
2020-11-19 14:20:00,46.86,46.9,46.83,46.88,108011.0,44.1535,44.1912,44.1252,44.1724,108011.0
2020-11-19 14:30:00,46.87,46.97,46.81,46.92,267691.0,44.1629,44.2572,44.1064,44.21,267691.0
2020-11-19 14:40:00,46.93,47.08,46.9,47.02,227972.0,44.2195,44.3608,44.1912,44.3043,227972.0
2020-11-19 14:50:00,47.02,47.02,46.91,47.01,125939.0,44.3043,44.3043,44.2006,44.2948,125939.0
2020-11-19 15:00:00,47.0,47.01,46.86,46.97,185435.0,44.2854,44.2948,44.1535,44.2572,185435.0
2020-11-19 15:10:00,46.96,47.11,46.96,47.01,166295.0,44.2477,44.3891,44.2477,44.2948,166295.0
2020-11-19 15:20:00,47.01,47.06,46.99,47.03,167475.0,44.2948,44.342,44.276,44.3137,167475.0
2020-11-19 15:30:00,47.04,47.29,47.03,47.29,333529.0,44.3231,44.5587,44.3137,44.5587,333529.0
2020-11-19 15:40:00,47.28,47.33,47.16,47.21,347239.0,44.5493,44.5964,44.4362,44.4833,347239.0
2020-11-19 15:50:00,47.21,47.3,47.08,47.08,1064418.0,44.4833,44.5681,44.3608,44.3608,1064418.0
2020-11-20 09:30:00,46.67,46.95,46.56,46.75,389040.0,43.9745,44.2383,43.8708,44.0499,389040.0
2020-11-20 09:40:00,46.75,46.93,46.72,46.81,130575.0,44.0499,44.2195,44.0216,44.1064,130575.0
2020-11-20 09:50:00,46.82,46.82,46.62,46.75,112496.0,44.1158,44.1158,43.9274,44.0499,112496.0
2020-11-20 10:00:00,46.75,46.83,46.71,46.83,88093.0,44.0499,44.1252,44.0122,44.1252,88093.0
2020-11-20 10:10:00,46.84,46.88,46.67,46.73,155539.0,44.1347,44.1724,43.9745,44.031,155539.0
2020-11-20 10:20:00,46.73,46.82,46.64,46.71,123709.0,44.031,44.1158,43.9462,44.0122,123709.0
2020-11-20 10:30:00,46.71,46.76,46.61,46.71,136153.0,44.0122,44.0593,43.918,44.0122,136153.0
2020-11-20 10:40:00,46.71,46.71,46.46,46.55,92013.0,44.0122,44.0122,43.7766,43.8614,92013.0
2020-11-20 10:50:00,46.55,46.6,46.5,46.57,80772.0,43.8614,43.9085,43.8143,43.8803,80772.0
2020-11-20 11:00:00,46.57,46.62,46.52,46.54,67487.0,43.8803,43.9274,43.8332,43.852,67487.0
2020-11-20 11:10:00,46.54,46.56,46.46,46.48,80064.0,43.852,43.8708,43.7766,43.7955,80064.0
2020-11-20 11:20:00,46.48,46.53,46.41,46.49,84027.0,43.7955,43.8426,43.7295,43.8049,84027.0
2020-11-20 11:30:00,46.5,46.7,46.47,46.66,153190.0,43.8143,44.0028,43.786,43.9651,153190.0
2020-11-20 11:40:00,46.65,46.7,46.52,46.52,86659.0,43.9556,44.0028,43.8332,43.8332,86659.0
2020-11-20 11:50:00,46.52,46.64,46.52,46.6,137965.0,43.8332,43.9462,43.8332,43.9085,137965.0
2020-11-20 12:00:00,46.59,46.67,46.53,46.65,59371.0,43.8991,43.9745,43.8426,43.9556,59371.0
2020-11-20 12:10:00,46.65,46.7,46.62,46.62,41656.0,43.9556,44.0028,43.9274,43.9274,41656.0
2020-11-20 12:20:00,46.62,46.66,46.6,46.61,57061.0,43.9274,43.9651,43.9085,43.918,57061.0
2020-11-20 12:30:00,46.61,46.61,46.49,46.49,39438.0,43.918,43.918,43.8049,43.8049,39438.0
2020-11-20 12:40:00,46.49,46.61,46.49,46.55,38266.0,43.8049,43.918,43.8049,43.8614,38266.0
2020-11-20 12:50:00,46.55,46.66,46.54,46.66,39173.0,43.8614,43.9651,43.852,43.9651,39173.0
2020-11-20 13:00:00,46.65,46.75,46.64,46.75,39499.0,43.9556,44.0499,43.9462,44.0499,39499.0
2020-11-20 13:10:00,46.75,46.79,46.72,46.75,39844.0,44.0499,44.0876,44.0216,44.0499,39844.0
2020-11-20 13:20:00,46.75,46.82,46.74,46.82,38037.0,44.0499,44.1158,44.0404,44.1158,38037.0
2020-11-20 13:30:00,46.81,46.87,46.79,46.87,66512.0,44.1064,44.1629,44.0876,44.1629,66512.0
2020-11-20 13:40:00,46.87,46.87,46.8,46.86,49426.0,44.1629,44.1629,44.097,44.1535,49426.0
2020-11-20 13:50:00,46.87,46.88,46.8,46.83,39746.0,44.1629,44.1724,44.097,44.1252,39746.0
2020-11-20 14:00:00,46.83,46.89,46.81,46.88,55638.0,44.1252,44.1818,44.1064,44.1724,55638.0
2020-11-20 14:10:00,46.88,46.89,46.72,46.73,57766.0,44.1724,44.1818,44.0216,44.031,57766.0
2020-11-20 14:20:00,46.73,46.77,46.69,46.72,129073.0,44.031,44.0687,43.9933,44.0216,129073.0
2020-11-20 14:30:00,46.72,46.79,46.65,46.65,160577.0,44.0216,44.0876,43.9556,43.9556,160577.0
2020-11-20 14:40:00,46.65,46.65,46.59,46.59,39412.0,43.9556,43.9556,43.8991,43.8991,39412.0
2020-11-20 14:50:00,46.6,46.63,46.55,46.62,73585.0,43.9085,43.9368,43.8614,43.9274,73585.0
2020-11-20 15:00:00,46.62,46.65,46.56,46.57,83446.0,43.9274,43.9556,43.8708,43.8803,83446.0
2020-11-20 15:10:00,46.57,46.62,46.53,46.55,132375.0,43.8803,43.9274,43.8426,43.8614,132375.0
2020-11-20 15:20:00,46.55,46.66,46.54,46.63,90869.0,43.8614,43.9651,43.852,43.9368,90869.0
2020-11-20 15:30:00,46.64,46.75,46.6,46.73,119128.0,43.9462,44.0499,43.9085,44.031,119128.0
2020-11-20 15:40:00,46.73,46.87,46.71,46.79,144964.0,44.031,44.1629,44.0122,44.0876,144964.0
2020-11-20 15:50:00,46.78,46.78,46.55,46.62,480113.0,44.0781,44.0781,43.8614,43.9274,480113.0
2020-11-23 09:30:00,47.28,47.3,46.73,47.03,332651.0,44.5493,44.5681,44.031,44.3137,332651.0
2020-11-23 09:40:00,47.04,47.45,47.0,47.38,246635.0,44.3231,44.7094,44.2854,44.6435,246635.0
2020-11-23 09:50:00,47.38,47.59,47.37,47.54,199422.0,44.6435,44.8414,44.6341,44.7942,199422.0
2020-11-23 10:00:00,47.53,47.63,47.43,47.53,120770.0,44.7848,44.879,44.6906,44.7848,120770.0
2020-11-23 10:10:00,47.53,47.55,47.39,47.52,114915.0,44.7848,44.8037,44.6529,44.7754,114915.0
2020-11-23 10:20:00,47.52,47.55,47.36,47.36,115268.0,44.7754,44.8037,44.6246,44.6246,115268.0
2020-11-23 10:30:00,47.36,47.65,47.35,47.65,98380.0,44.6246,44.8979,44.6152,44.8979,98380.0
2020-11-23 10:40:00,47.64,47.68,47.58,47.66,58483.0,44.8885,44.9262,44.8319,44.9073,58483.0
2020-11-23 10:50:00,47.67,47.72,47.58,47.62,67180.0,44.9167,44.9638,44.8319,44.8696,67180.0
2020-11-23 11:00:00,47.62,47.71,47.58,47.63,102572.0,44.8696,44.9544,44.8319,44.879,102572.0
2020-11-23 11:10:00,47.64,47.7,47.59,47.68,83457.0,44.8885,44.945,44.8414,44.9262,83457.0
2020-11-23 11:20:00,47.67,47.68,47.6,47.65,84546.0,44.9167,44.9262,44.8508,44.8979,84546.0
2020-11-23 11:30:00,47.63,47.69,47.58,47.65,175941.0,44.879,44.9356,44.8319,44.8979,175941.0
2020-11-23 11:40:00,47.65,47.75,47.64,47.73,144115.0,44.8979,44.9921,44.8885,44.9733,144115.0
2020-11-23 11:50:00,47.73,47.83,47.69,47.71,98584.0,44.9733,45.0675,44.9356,44.9544,98584.0
2020-11-23 12:00:00,47.7,47.77,47.66,47.7,93254.0,44.945,45.011,44.9073,44.945,93254.0
2020-11-23 12:10:00,47.7,47.74,47.66,47.72,56862.0,44.945,44.9827,44.9073,44.9638,56862.0
2020-11-23 12:20:00,47.71,47.75,47.66,47.69,71831.0,44.9544,44.9921,44.9073,44.9356,71831.0
2020-11-23 12:30:00,47.7,47.87,47.66,47.82,73558.0,44.945,45.1052,44.9073,45.0581,73558.0
2020-11-23 12:40:00,47.82,47.86,47.8,47.82,52359.0,45.0581,45.0958,45.0392,45.0581,52359.0
2020-11-23 12:50:00,47.82,47.95,47.81,47.93,106530.0,45.0581,45.1806,45.0486,45.1617,106530.0
2020-11-23 13:00:00,47.92,47.93,47.86,47.88,75516.0,45.1523,45.1617,45.0958,45.1146,75516.0
2020-11-23 13:10:00,47.88,47.92,47.84,47.88,71925.0,45.1146,45.1523,45.0769,45.1146,71925.0
2020-11-23 13:20:00,47.88,47.94,47.87,47.9,71950.0,45.1146,45.1711,45.1052,45.1334,71950.0
2020-11-23 13:30:00,47.9,47.94,47.87,47.91,72027.0,45.1334,45.1711,45.1052,45.1429,72027.0
2020-11-23 13:40:00,47.91,47.94,47.8,47.82,133685.0,45.1429,45.1711,45.0392,45.0581,133685.0
2020-11-23 13:50:00,47.81,47.97,47.81,47.94,82161.0,45.0486,45.1994,45.0486,45.1711,82161.0
2020-11-23 14:00:00,47.94,48.0,47.88,47.89,77628.0,45.1711,45.2277,45.1146,45.124,77628.0
2020-11-23 14:10:00,47.88,47.88,47.81,47.84,65422.0,45.1146,45.1146,45.0486,45.0769,65422.0
2020-11-23 14:20:00,47.84,47.94,47.83,47.93,70223.0,45.0769,45.1711,45.0675,45.1617,70223.0
2020-11-23 14:30:00,47.93,47.96,47.88,47.96,90343.0,45.1617,45.19,45.1146,45.19,90343.0
2020-11-23 14:40:00,47.96,47.98,47.92,47.97,69174.0,45.19,45.2088,45.1523,45.1994,69174.0
2020-11-23 14:50:00,47.96,48.13,47.95,48.12,114487.0,45.19,45.3502,45.1806,45.3407,114487.0
2020-11-23 15:00:00,48.12,48.26,48.11,48.21,155333.0,45.3407,45.4727,45.3313,45.4255,155333.0
2020-11-23 15:10:00,48.21,48.22,48.11,48.16,91238.0,45.4255,45.435,45.3313,45.3784,91238.0
2020-11-23 15:20:00,48.16,48.19,48.11,48.15,93787.0,45.3784,45.4067,45.3313,45.369,93787.0
2020-11-23 15:30:00,48.15,48.16,48.04,48.07,140321.0,45.369,45.3784,45.2654,45.2936,140321.0
2020-11-23 15:40:00,48.06,48.2,48.06,48.18,237090.0,45.2842,45.4161,45.2842,45.3973,237090.0
2020-11-23 15:50:00,48.18,48.35,48.17,48.25,992788.0,45.3973,45.5575,45.3879,45.4632,992788.0
2020-11-24 09:30:00,48.93,49.11,48.6,48.62,262953.0,46.104,46.2736,45.793,45.8119,262953.0
2020-11-24 09:40:00,48.64,48.82,48.62,48.75,154211.0,45.8307,46.0003,45.8119,45.9344,154211.0
2020-11-24 09:50:00,48.75,48.89,48.62,48.83,231948.0,45.9344,46.0663,45.8119,46.0097,231948.0
2020-11-24 10:00:00,48.82,48.99,48.79,48.8,227436.0,46.0003,46.1605,45.972,45.9815,227436.0
2020-11-24 10:10:00,48.8,49.06,48.7,49.06,490821.0,45.9815,46.2264,45.8872,46.2264,490821.0
2020-11-24 10:20:00,49.05,49.14,48.91,49.08,169681.0,46.217,46.3018,46.0851,46.2453,169681.0
2020-11-24 10:30:00,49.07,49.22,49.01,49.12,139194.0,46.2359,46.3772,46.1793,46.283,139194.0
2020-11-24 10:40:00,49.12,49.23,49.11,49.22,107628.0,46.283,46.3866,46.2736,46.3772,107628.0
2020-11-24 10:50:00,49.21,49.31,49.2,49.24,147372.0,46.3678,46.462,46.3584,46.3961,147372.0
2020-11-24 11:00:00,49.25,49.42,49.24,49.39,145159.0,46.4055,46.5657,46.3961,46.5374,145159.0
2020-11-24 11:10:00,49.4,49.43,49.27,49.38,154845.0,46.5468,46.5751,46.4243,46.528,154845.0
2020-11-24 11:20:00,49.39,49.49,49.38,49.49,107089.0,46.5374,46.6316,46.528,46.6316,107089.0
2020-11-24 11:30:00,49.48,49.53,49.38,49.48,206276.0,46.6222,46.6693,46.528,46.6222,206276.0
2020-11-24 11:40:00,49.48,49.52,49.34,49.52,116666.0,46.6222,46.6599,46.4903,46.6599,116666.0
2020-11-24 11:50:00,49.52,49.71,49.47,49.7,197434.0,46.6599,46.8389,46.6128,46.8295,197434.0
2020-11-24 12:00:00,49.69,49.78,49.66,49.69,216412.0,46.8201,46.9049,46.7918,46.8201,216412.0
2020-11-24 12:10:00,49.69,49.79,49.64,49.79,139860.0,46.8201,46.9143,46.7729,46.9143,139860.0
2020-11-24 12:20:00,49.78,49.83,49.71,49.79,179903.0,46.9049,46.952,46.8389,46.9143,179903.0
2020-11-24 12:30:00,49.79,49.88,49.78,49.81,146885.0,46.9143,46.9991,46.9049,46.9331,146885.0
2020-11-24 12:40:00,49.8,49.82,49.58,49.6,105392.0,46.9237,46.9426,46.7164,46.7353,105392.0
2020-11-24 12:50:00,49.6,49.64,49.55,49.58,110590.0,46.7353,46.7729,46.6881,46.7164,110590.0
2020-11-24 13:00:00,49.57,49.68,49.57,49.6,70409.0,46.707,46.8106,46.707,46.7353,70409.0
2020-11-24 13:10:00,49.61,49.64,49.58,49.61,77910.0,46.7447,46.7729,46.7164,46.7447,77910.0
2020-11-24 13:20:00,49.61,49.61,49.38,49.4,181525.0,46.7447,46.7447,46.528,46.5468,181525.0
2020-11-24 13:30:00,49.41,49.41,49.26,49.28,111916.0,46.5562,46.5562,46.4149,46.4337,111916.0
2020-11-24 13:40:00,49.27,49.38,49.26,49.33,172463.0,46.4243,46.528,46.4149,46.4809,172463.0
2020-11-24 13:50:00,49.33,49.41,49.33,49.37,94507.0,46.4809,46.5562,46.4809,46.5185,94507.0
2020-11-24 14:00:00,49.37,49.48,49.3,49.34,109457.0,46.5185,46.6222,46.4526,46.4903,109457.0
2020-11-24 14:10:00,49.34,49.37,49.29,49.34,104291.0,46.4903,46.5185,46.4432,46.4903,104291.0
2020-11-24 14:20:00,49.34,49.38,49.29,49.3,86521.0,46.4903,46.528,46.4432,46.4526,86521.0
2020-11-24 14:30:00,49.29,49.4,49.25,49.36,72703.0,46.4432,46.5468,46.4055,46.5091,72703.0
2020-11-24 14:40:00,49.37,49.43,49.31,49.33,91724.0,46.5185,46.5751,46.462,46.4809,91724.0
2020-11-24 14:50:00,49.34,49.43,49.33,49.41,96841.0,46.4903,46.5751,46.4809,46.5562,96841.0
2020-11-24 15:00:00,49.41,49.5,49.36,49.48,95846.0,46.5562,46.641,46.5091,46.6222,95846.0
2020-11-24 15:10:00,49.48,49.5,49.45,49.47,129626.0,46.6222,46.641,46.5939,46.6128,129626.0
2020-11-24 15:20:00,49.46,49.58,49.46,49.55,191452.0,46.6033,46.7164,46.6033,46.6881,191452.0
2020-11-24 15:30:00,49.56,49.66,49.52,49.59,339840.0,46.6976,46.7918,46.6599,46.7258,339840.0
2020-11-24 15:40:00,49.59,49.68,49.55,49.59,305365.0,46.7258,46.8106,46.6881,46.7258,305365.0
2020-11-24 15:50:00,49.59,49.81,49.53,49.8,940032.0,46.7258,46.9331,46.6693,46.9237,940032.0
2020-11-25 09:30:00,49.07,49.31,48.87,49.12,350613.0,46.2359,46.462,46.0474,46.283,350613.0
2020-11-25 09:40:00,49.12,49.37,49.08,49.25,317565.0,46.283,46.5185,46.2453,46.4055,317565.0
2020-11-25 09:50:00,49.25,49.28,49.02,49.27,275059.0,46.4055,46.4337,46.1888,46.4243,275059.0
2020-11-25 10:00:00,49.25,49.52,49.18,49.5,182573.0,46.4055,46.6599,46.3395,46.641,182573.0
2020-11-25 10:10:00,49.5,49.55,49.42,49.48,149050.0,46.641,46.6881,46.5657,46.6222,149050.0
2020-11-25 10:20:00,49.48,49.58,49.47,49.57,145045.0,46.6222,46.7164,46.6128,46.707,145045.0
2020-11-25 10:30:00,49.57,49.59,49.3,49.3,161688.0,46.707,46.7258,46.4526,46.4526,161688.0
2020-11-25 10:40:00,49.3,49.45,49.24,49.45,116294.0,46.4526,46.5939,46.3961,46.5939,116294.0
2020-11-25 10:50:00,49.45,49.56,49.43,49.45,117029.0,46.5939,46.6976,46.5751,46.5939,117029.0
2020-11-25 11:00:00,49.45,49.58,49.45,49.53,165308.0,46.5939,46.7164,46.5939,46.6693,165308.0
2020-11-25 11:10:00,49.53,49.76,49.52,49.75,197563.0,46.6693,46.886,46.6599,46.8766,197563.0
2020-11-25 11:20:00,49.75,49.78,49.62,49.77,145804.0,46.8766,46.9049,46.7541,46.8954,145804.0
2020-11-25 11:30:00,49.77,49.89,49.72,49.84,178695.0,46.8954,47.0085,46.8483,46.9614,178695.0
2020-11-25 11:40:00,49.84,49.96,49.83,49.91,130898.0,46.9614,47.0745,46.952,47.0274,130898.0
2020-11-25 11:50:00,49.91,49.98,49.9,49.96,100524.0,47.0274,47.0933,47.0179,47.0745,100524.0
2020-11-25 12:00:00,49.96,50.05,49.9,50.01,310713.0,47.0745,47.1593,47.0179,47.1216,310713.0
2020-11-25 12:10:00,50.01,50.1,50.0,50.04,177926.0,47.1216,47.2064,47.1122,47.1498,177926.0
2020-11-25 12:20:00,50.04,50.09,49.98,50.08,206744.0,47.1498,47.197,47.0933,47.1875,206744.0
2020-11-25 12:30:00,50.09,50.11,49.97,49.99,184045.0,47.197,47.2158,47.0839,47.1027,184045.0
2020-11-25 12:40:00,49.98,50.06,49.98,50.04,128893.0,47.0933,47.1687,47.0933,47.1498,128893.0
2020-11-25 12:50:00,50.04,50.1,49.98,50.01,213009.0,47.1498,47.2064,47.0933,47.1216,213009.0
2020-11-25 13:00:00,50.01,50.15,49.97,50.02,399565.0,47.1216,47.2535,47.0839,47.131,399565.0
2020-11-25 13:10:00,50.03,50.04,49.96,50.0,178120.0,47.1404,47.1498,47.0745,47.1122,178120.0
2020-11-25 13:20:00,50.0,50.0,49.89,49.9,128784.0,47.1122,47.1122,47.0085,47.0179,128784.0
2020-11-25 13:30:00,49.9,49.9,49.6,49.7,188876.0,47.0179,47.0179,46.7353,46.8295,188876.0
2020-11-25 13:40:00,49.7,49.7,49.59,49.61,66144.0,46.8295,46.8295,46.7258,46.7447,66144.0
2020-11-25 13:50:00,49.61,49.71,49.61,49.65,86062.0,46.7447,46.8389,46.7447,46.7824,86062.0
2020-11-25 14:00:00,49.66,49.76,49.59,49.66,131727.0,46.7918,46.886,46.7258,46.7918,131727.0
2020-11-25 14:10:00,49.66,49.67,49.61,49.63,137670.0,46.7918,46.8012,46.7447,46.7635,137670.0
2020-11-25 14:20:00,49.62,49.65,49.55,49.55,210733.0,46.7541,46.7824,46.6881,46.6881,210733.0
2020-11-25 14:30:00,49.56,49.73,49.56,49.71,130339.0,46.6976,46.8578,46.6976,46.8389,130339.0
2020-11-25 14:40:00,49.71,49.73,49.59,49.61,82167.0,46.8389,46.8578,46.7258,46.7447,82167.0
2020-11-25 14:50:00,49.61,49.65,49.59,49.6,105631.0,46.7447,46.7824,46.7258,46.7353,105631.0
2020-11-25 15:00:00,49.59,49.66,49.59,49.62,143449.0,46.7258,46.7918,46.7258,46.7541,143449.0
2020-11-25 15:10:00,49.63,49.68,49.61,49.62,124957.0,46.7635,46.8106,46.7447,46.7541,124957.0
2020-11-25 15:20:00,49.62,49.79,49.61,49.77,124077.0,46.7541,46.9143,46.7447,46.8954,124077.0
2020-11-25 15:30:00,49.77,49.83,49.72,49.73,211931.0,46.8954,46.952,46.8483,46.8578,211931.0
2020-11-25 15:40:00,49.73,49.84,49.73,49.77,223329.0,46.8578,46.9614,46.8578,46.8954,223329.0
2020-11-25 15:50:00,49.78,49.83,49.71,49.77,652399.0,46.9049,46.952,46.8389,46.8954,652399.0
2020-11-27 09:30:00,49.61,49.87,49.46,49.86,273457.0,46.7447,46.9897,46.6033,46.9802,273457.0
2020-11-27 09:40:00,49.86,49.92,49.74,49.86,216262.0,46.9802,47.0368,46.8672,46.9802,216262.0
2020-11-27 09:50:00,49.86,50.06,49.82,50.03,208303.0,46.9802,47.1687,46.9426,47.1404,208303.0
2020-11-27 10:00:00,50.02,50.09,49.86,49.87,165924.0,47.131,47.197,46.9802,46.9897,165924.0
2020-11-27 10:10:00,49.86,49.93,49.72,49.8,125214.0,46.9802,47.0462,46.8483,46.9237,125214.0
2020-11-27 10:20:00,49.8,49.91,49.76,49.83,113761.0,46.9237,47.0274,46.886,46.952,113761.0
2020-11-27 10:30:00,49.84,49.85,49.68,49.7,122459.0,46.9614,46.9708,46.8106,46.8295,122459.0
2020-11-27 10:40:00,49.7,49.78,49.69,49.76,116293.0,46.8295,46.9049,46.8201,46.886,116293.0
2020-11-27 10:50:00,49.76,49.89,49.75,49.8,107723.0,46.886,47.0085,46.8766,46.9237,107723.0
2020-11-27 11:00:00,49.8,49.83,49.67,49.74,143635.0,46.9237,46.952,46.8012,46.8672,143635.0
2020-11-27 11:10:00,49.73,49.74,49.69,49.71,71451.0,46.8578,46.8672,46.8201,46.8389,71451.0
2020-11-27 11:20:00,49.71,49.75,49.69,49.7,86856.0,46.8389,46.8766,46.8201,46.8295,86856.0
2020-11-27 11:30:00,49.7,49.77,49.61,49.76,139238.0,46.8295,46.8954,46.7447,46.886,139238.0
2020-11-27 11:40:00,49.77,49.86,49.76,49.84,81442.0,46.8954,46.9802,46.886,46.9614,81442.0
2020-11-27 11:50:00,49.84,49.93,49.81,49.87,89839.0,46.9614,47.0462,46.9331,46.9897,89839.0
2020-11-27 12:00:00,49.87,49.87,49.69,49.73,96893.0,46.9897,46.9897,46.8201,46.8578,96893.0
2020-11-27 12:10:00,49.72,49.75,49.69,49.7,112263.0,46.8483,46.8766,46.8201,46.8295,112263.0
2020-11-27 12:20:00,49.7,49.72,49.65,49.7,193877.0,46.8295,46.8483,46.7824,46.8295,193877.0
2020-11-27 12:30:00,49.7,49.72,49.55,49.72,135202.0,46.8295,46.8483,46.6881,46.8483,135202.0
2020-11-27 12:40:00,49.72,49.78,49.71,49.75,128258.0,46.8483,46.9049,46.8389,46.8766,128258.0
2020-11-27 12:50:00,49.76,49.81,49.68,49.71,254486.0,46.886,46.9331,46.8106,46.8389,254486.0
2020-11-30 09:30:00,49.46,49.57,49.3,49.32,273020.0,46.6033,46.707,46.4526,46.4714,273020.0
2020-11-30 09:40:00,49.3,49.57,49.26,49.55,172084.0,46.4526,46.707,46.4149,46.6881,172084.0
2020-11-30 09:50:00,49.54,49.69,49.44,49.58,140614.0,46.6787,46.8201,46.5845,46.7164,140614.0
2020-11-30 10:00:00,49.6,49.74,49.29,49.39,214688.0,46.7353,46.8672,46.4432,46.5374,214688.0
2020-11-30 10:10:00,49.38,49.59,49.38,49.51,139738.0,46.528,46.7258,46.528,46.6505,139738.0
2020-11-30 10:20:00,49.52,49.71,49.51,49.63,197897.0,46.6599,46.8389,46.6505,46.7635,197897.0
2020-11-30 10:30:00,49.63,49.66,49.24,49.27,333850.0,46.7635,46.7918,46.3961,46.4243,333850.0
2020-11-30 10:40:00,49.28,49.39,49.14,49.38,224720.0,46.4337,46.5374,46.3018,46.528,224720.0
2020-11-30 10:50:00,49.38,49.43,49.24,49.31,267377.0,46.528,46.5751,46.3961,46.462,267377.0
2020-11-30 11:00:00,49.3,49.36,49.26,49.33,102947.0,46.4526,46.5091,46.4149,46.4809,102947.0
2020-11-30 11:10:00,49.33,49.38,49.18,49.22,155297.0,46.4809,46.528,46.3395,46.3772,155297.0
2020-11-30 11:20:00,49.22,49.24,49.05,49.07,71377.0,46.3772,46.3961,46.217,46.2359,71377.0
2020-11-30 11:30:00,49.07,49.09,48.97,48.98,229157.0,46.2359,46.2547,46.1416,46.1511,229157.0
2020-11-30 11:40:00,48.98,49.07,48.9,48.98,132694.0,46.1511,46.2359,46.0757,46.1511,132694.0
2020-11-30 11:50:00,48.98,49.1,48.96,49.0,111813.0,46.1511,46.2641,46.1322,46.1699,111813.0
2020-11-30 12:00:00,49.0,49.13,49.0,49.13,70863.0,46.1699,46.2924,46.1699,46.2924,70863.0
2020-11-30 12:10:00,49.12,49.22,49.09,49.11,86659.0,46.283,46.3772,46.2547,46.2736,86659.0
2020-11-30 12:20:00,49.1,49.15,49.06,49.09,64040.0,46.2641,46.3112,46.2264,46.2547,64040.0
2020-11-30 12:30:00,49.08,49.18,49.08,49.13,73780.0,46.2453,46.3395,46.2453,46.2924,73780.0
2020-11-30 12:40:00,49.12,49.19,49.1,49.18,92794.0,46.283,46.3489,46.2641,46.3395,92794.0
2020-11-30 12:50:00,49.19,49.23,49.16,49.2,65249.0,46.3489,46.3866,46.3207,46.3584,65249.0
2020-11-30 13:00:00,49.2,49.23,49.04,49.1,77746.0,46.3584,46.3866,46.2076,46.2641,77746.0
2020-11-30 13:10:00,49.1,49.1,48.97,49.01,90348.0,46.2641,46.2641,46.1416,46.1793,90348.0
2020-11-30 13:20:00,49.01,49.11,48.99,49.06,80842.0,46.1793,46.2736,46.1605,46.2264,80842.0
2020-11-30 13:30:00,49.07,49.09,48.97,49.0,71168.0,46.2359,46.2547,46.1416,46.1699,71168.0
2020-11-30 13:40:00,48.99,49.03,48.94,49.01,100828.0,46.1605,46.1982,46.1134,46.1793,100828.0
2020-11-30 13:50:00,49.01,49.03,48.86,48.88,124244.0,46.1793,46.1982,46.038,46.0568,124244.0
2020-11-30 14:00:00,48.87,48.88,48.75,48.85,166341.0,46.0474,46.0568,45.9344,46.0286,166341.0
2020-11-30 14:10:00,48.86,48.92,48.78,48.86,128567.0,46.038,46.0945,45.9626,46.038,128567.0
2020-11-30 14:20:00,48.86,48.89,48.81,48.84,108257.0,46.038,46.0663,45.9909,46.0192,108257.0
2020-11-30 14:30:00,48.85,48.88,48.73,48.75,134256.0,46.0286,46.0568,45.9155,45.9344,134256.0
2020-11-30 14:40:00,48.75,48.78,48.67,48.74,98572.0,45.9344,45.9626,45.859,45.9249,98572.0
2020-11-30 14:50:00,48.75,48.98,48.74,48.95,260712.0,45.9344,46.1511,45.9249,46.1228,260712.0
2020-11-30 15:00:00,48.95,49.01,48.89,48.91,225659.0,46.1228,46.1793,46.0663,46.0851,225659.0
2020-11-30 15:10:00,48.9,48.93,48.8,48.86,203438.0,46.0757,46.104,45.9815,46.038,203438.0
2020-11-30 15:20:00,48.85,48.87,48.76,48.76,291439.0,46.0286,46.0474,45.9438,45.9438,291439.0
2020-11-30 15:30:00,48.75,48.81,48.73,48.78,223454.0,45.9344,45.9909,45.9155,45.9626,223454.0
2020-11-30 15:40:00,48.78,48.86,48.51,48.55,502168.0,45.9626,46.038,45.7082,45.7459,502168.0
2020-11-30 15:50:00,48.55,48.86,48.55,48.78,1105752.0,45.7459,46.038,45.7459,45.9626,1105752.0
2020-12-01 09:30:00,50.08,50.52,49.67,50.5,515831.0,47.1875,47.6021,46.8012,47.5833,515831.0
2020-12-01 09:40:00,50.5,50.65,50.3,50.33,319440.0,47.5833,47.7246,47.3948,47.4231,319440.0
2020-12-01 09:50:00,50.32,50.5,50.29,50.38,198127.0,47.4137,47.5833,47.3854,47.4702,198127.0
2020-12-01 10:00:00,50.37,50.75,50.28,50.57,269485.0,47.4608,47.8188,47.376,47.6492,269485.0
2020-12-01 10:10:00,50.58,50.95,50.51,50.94,175270.0,47.6587,48.0073,47.5927,47.9979,175270.0
2020-12-01 10:20:00,50.94,51.02,50.76,50.77,338119.0,47.9979,48.0732,47.8283,47.8377,338119.0
2020-12-01 10:30:00,50.76,50.84,50.35,50.59,309550.0,47.8283,47.9036,47.4419,47.6681,309550.0
2020-12-01 10:40:00,50.58,50.78,50.33,50.42,450599.0,47.6587,47.8471,47.4231,47.5079,450599.0
2020-12-01 10:50:00,50.43,50.46,50.21,50.23,117894.0,47.5173,47.5456,47.31,47.3289,117894.0
2020-12-01 11:00:00,50.23,50.43,50.18,50.3,162847.0,47.3289,47.5173,47.2818,47.3948,162847.0
2020-12-01 11:10:00,50.3,50.42,50.29,50.37,93829.0,47.3948,47.5079,47.3854,47.4608,93829.0
2020-12-01 11:20:00,50.36,50.41,50.15,50.16,138115.0,47.4514,47.4985,47.2535,47.2629,138115.0
2020-12-01 11:30:00,50.15,50.35,50.12,50.26,219859.0,47.2535,47.4419,47.2252,47.3571,219859.0
2020-12-01 11:40:00,50.26,50.32,50.15,50.16,136586.0,47.3571,47.4137,47.2535,47.2629,136586.0
2020-12-01 11:50:00,50.15,50.16,50.01,50.03,125587.0,47.2535,47.2629,47.1216,47.1404,125587.0
2020-12-01 12:00:00,50.02,50.06,49.87,50.02,225584.0,47.131,47.1687,46.9897,47.131,225584.0
2020-12-01 12:10:00,50.01,50.06,49.96,50.06,147383.0,47.1216,47.1687,47.0745,47.1687,147383.0
2020-12-01 12:20:00,50.06,50.09,50.0,50.01,93102.0,47.1687,47.197,47.1122,47.1216,93102.0
2020-12-01 12:30:00,50.02,50.03,49.93,49.96,95540.0,47.131,47.1404,47.0462,47.0745,95540.0
2020-12-01 12:40:00,49.95,50.03,49.92,50.01,73874.0,47.065,47.1404,47.0368,47.1216,73874.0
2020-12-01 12:50:00,50.01,50.03,49.79,49.81,458493.0,47.1216,47.1404,46.9143,46.9331,458493.0
2020-12-01 13:00:00,49.82,49.91,49.77,49.86,241728.0,46.9426,47.0274,46.8954,46.9802,241728.0
2020-12-01 13:10:00,49.87,49.9,49.78,49.86,113038.0,46.9897,47.0179,46.9049,46.9802,113038.0
2020-12-01 13:20:00,49.86,49.94,49.83,49.9,104459.0,46.9802,47.0556,46.952,47.0179,104459.0
2020-12-01 13:30:00,49.9,49.97,49.88,49.94,46022.0,47.0179,47.0839,46.9991,47.0556,46022.0
2020-12-01 13:40:00,49.94,49.95,49.85,49.89,110382.0,47.0556,47.065,46.9708,47.0085,110382.0
2020-12-01 13:50:00,49.89,50.12,49.84,49.99,345257.0,47.0085,47.2252,46.9614,47.1027,345257.0
2020-12-01 14:00:00,50.0,50.02,49.92,49.93,94535.0,47.1122,47.131,47.0368,47.0462,94535.0
2020-12-01 14:10:00,49.92,50.01,49.9,49.98,122567.0,47.0368,47.1216,47.0179,47.0933,122567.0
2020-12-01 14:20:00,49.99,50.04,49.93,50.03,84557.0,47.1027,47.1498,47.0462,47.1404,84557.0
2020-12-01 14:30:00,50.03,50.18,49.99,50.11,161786.0,47.1404,47.2818,47.1027,47.2158,161786.0
2020-12-01 14:40:00,50.11,50.14,50.04,50.07,118078.0,47.2158,47.2441,47.1498,47.1781,118078.0
2020-12-01 14:50:00,50.07,50.11,50.04,50.05,107513.0,47.1781,47.2158,47.1498,47.1593,107513.0
2020-12-01 15:00:00,50.05,50.07,49.83,49.87,148955.0,47.1593,47.1781,46.952,46.9897,148955.0
2020-12-01 15:10:00,49.87,49.93,49.78,49.78,125569.0,46.9897,47.0462,46.9049,46.9049,125569.0
2020-12-01 15:20:00,49.79,49.87,49.76,49.86,128637.0,46.9143,46.9897,46.886,46.9802,128637.0
2020-12-01 15:30:00,49.85,49.86,49.73,49.73,240686.0,46.9708,46.9802,46.8578,46.8578,240686.0
2020-12-01 15:40:00,49.74,49.91,49.67,49.83,320944.0,46.8672,47.0274,46.8012,46.952,320944.0
2020-12-01 15:50:00,49.82,50.03,49.82,50.02,948497.0,46.9426,47.1404,46.9426,47.131,948497.0
2020-12-02 09:30:00,49.58,50.12,49.55,50.03,285714.0,46.7164,47.2252,46.6881,47.1404,285714.0
2020-12-02 09:40:00,50.04,50.29,50.01,50.09,125266.0,47.1498,47.3854,47.1216,47.197,125266.0
2020-12-02 09:50:00,50.06,50.45,50.05,50.3,214033.0,47.1687,47.5362,47.1593,47.3948,214033.0
2020-12-02 10:00:00,50.3,50.46,50.3,50.34,106844.0,47.3948,47.5456,47.3948,47.4325,106844.0
2020-12-02 10:10:00,50.34,50.37,50.0,50.02,83658.0,47.4325,47.4608,47.1122,47.131,83658.0
2020-12-02 10:20:00,50.03,50.23,50.02,50.17,133760.0,47.1404,47.3289,47.131,47.2723,133760.0
2020-12-02 10:30:00,50.18,50.26,50.13,50.25,97624.0,47.2818,47.3571,47.2346,47.3477,97624.0
2020-12-02 10:40:00,50.26,50.28,50.08,50.11,61816.0,47.3571,47.376,47.1875,47.2158,61816.0
2020-12-02 10:50:00,50.12,50.19,50.09,50.16,51315.0,47.2252,47.2912,47.197,47.2629,51315.0
2020-12-02 11:00:00,50.16,50.27,50.16,50.24,69357.0,47.2629,47.3666,47.2629,47.3383,69357.0
2020-12-02 11:10:00,50.24,50.39,50.24,50.34,97503.0,47.3383,47.4796,47.3383,47.4325,97503.0
2020-12-02 11:20:00,50.33,50.44,50.31,50.39,56864.0,47.4231,47.5267,47.4043,47.4796,56864.0
2020-12-02 11:30:00,50.4,50.47,50.34,50.34,55838.0,47.4891,47.555,47.4325,47.4325,55838.0
2020-12-02 11:40:00,50.34,50.35,50.19,50.26,52413.0,47.4325,47.4419,47.2912,47.3571,52413.0
2020-12-02 11:50:00,50.25,50.27,50.17,50.23,72657.0,47.3477,47.3666,47.2723,47.3289,72657.0
2020-12-02 12:00:00,50.24,50.26,50.18,50.19,50753.0,47.3383,47.3571,47.2818,47.2912,50753.0
2020-12-02 12:10:00,50.19,50.27,50.16,50.2,84899.0,47.2912,47.3666,47.2629,47.3006,84899.0
2020-12-02 12:20:00,50.2,50.22,50.16,50.19,41078.0,47.3006,47.3194,47.2629,47.2912,41078.0
2020-12-02 12:30:00,50.19,50.19,50.14,50.16,63608.0,47.2912,47.2912,47.2441,47.2629,63608.0
2020-12-02 12:40:00,50.17,50.19,50.14,50.16,51393.0,47.2723,47.2912,47.2441,47.2629,51393.0
2020-12-02 12:50:00,50.18,50.28,50.16,50.27,87041.0,47.2818,47.376,47.2629,47.3666,87041.0
2020-12-02 13:00:00,50.27,50.3,50.21,50.27,51549.0,47.3666,47.3948,47.31,47.3666,51549.0
2020-12-02 13:10:00,50.26,50.37,50.21,50.37,69369.0,47.3571,47.4608,47.31,47.4608,69369.0
2020-12-02 13:20:00,50.37,50.41,50.34,50.35,91624.0,47.4608,47.4985,47.4325,47.4419,91624.0
2020-12-02 13:30:00,50.35,50.42,50.34,50.4,62608.0,47.4419,47.5079,47.4325,47.4891,62608.0
2020-12-02 13:40:00,50.4,50.42,50.33,50.37,75989.0,47.4891,47.5079,47.4231,47.4608,75989.0
2020-12-02 13:50:00,50.37,50.37,50.27,50.29,66469.0,47.4608,47.4608,47.3666,47.3854,66469.0
2020-12-02 14:00:00,50.28,50.35,50.27,50.3,52710.0,47.376,47.4419,47.3666,47.3948,52710.0
2020-12-02 14:10:00,50.3,50.46,50.3,50.45,105598.0,47.3948,47.5456,47.3948,47.5362,105598.0
2020-12-02 14:20:00,50.45,50.7,50.43,50.68,167191.0,47.5362,47.7717,47.5173,47.7529,167191.0
2020-12-02 14:30:00,50.68,50.8,50.65,50.77,187574.0,47.7529,47.866,47.7246,47.8377,187574.0
2020-12-02 14:40:00,50.77,50.81,50.69,50.73,171088.0,47.8377,47.8754,47.7623,47.8,171088.0
2020-12-02 14:50:00,50.73,50.78,50.71,50.72,62034.0,47.8,47.8471,47.7811,47.7906,62034.0
2020-12-02 15:00:00,50.73,50.78,50.71,50.74,100944.0,47.8,47.8471,47.7811,47.8094,100944.0
2020-12-02 15:10:00,50.74,50.87,50.74,50.82,82549.0,47.8094,47.9319,47.8094,47.8848,82549.0
2020-12-02 15:20:00,50.83,50.9,50.81,50.86,135094.0,47.8942,47.9602,47.8754,47.9225,135094.0
2020-12-02 15:30:00,50.86,50.99,50.85,50.91,142452.0,47.9225,48.045,47.9131,47.9696,142452.0
2020-12-02 15:40:00,50.91,51.0,50.9,50.96,254032.0,47.9696,48.0544,47.9602,48.0167,254032.0
2020-12-02 15:50:00,50.96,50.99,50.85,50.85,685012.0,48.0167,48.045,47.9131,47.9131,685012.0
2020-12-03 09:30:00,50.64,50.73,50.23,50.59,355696.0,47.7152,47.8,47.3289,47.6681,355696.0
2020-12-03 09:40:00,50.6,50.72,50.37,50.41,208896.0,47.6775,47.7906,47.4608,47.4985,208896.0
2020-12-03 09:50:00,50.43,50.52,50.31,50.43,141888.0,47.5173,47.6021,47.4043,47.5173,141888.0
2020-12-03 10:00:00,50.43,50.58,50.34,50.35,102052.0,47.5173,47.6587,47.4325,47.4419,102052.0
2020-12-03 10:10:00,50.36,50.46,50.26,50.46,139198.0,47.4514,47.5456,47.3571,47.5456,139198.0
2020-12-03 10:20:00,50.47,50.48,50.31,50.41,289374.0,47.555,47.5644,47.4043,47.4985,289374.0
2020-12-03 10:30:00,50.41,50.85,50.4,50.79,146485.0,47.4985,47.9131,47.4891,47.8565,146485.0
2020-12-03 10:40:00,50.79,50.86,50.69,50.7,80424.0,47.8565,47.9225,47.7623,47.7717,80424.0
2020-12-03 10:50:00,50.7,50.72,50.56,50.57,66562.0,47.7717,47.7906,47.6398,47.6492,66562.0
2020-12-03 11:00:00,50.58,50.59,50.46,50.47,187194.0,47.6587,47.6681,47.5456,47.555,187194.0
2020-12-03 11:10:00,50.47,50.57,50.43,50.55,101688.0,47.555,47.6492,47.5173,47.6304,101688.0
2020-12-03 11:20:00,50.55,50.62,50.54,50.61,84601.0,47.6304,47.6963,47.621,47.6869,84601.0
2020-12-03 11:30:00,50.61,50.63,50.57,50.6,53155.0,47.6869,47.7058,47.6492,47.6775,53155.0
2020-12-03 11:40:00,50.6,50.65,50.55,50.61,47822.0,47.6775,47.7246,47.6304,47.6869,47822.0
2020-12-03 11:50:00,50.6,50.6,50.51,50.54,60566.0,47.6775,47.6775,47.5927,47.621,60566.0
2020-12-03 12:00:00,50.53,50.66,50.51,50.65,97721.0,47.6115,47.734,47.5927,47.7246,97721.0
2020-12-03 12:10:00,50.65,50.77,50.65,50.75,75397.0,47.7246,47.8377,47.7246,47.8188,75397.0
2020-12-03 12:20:00,50.75,50.76,50.66,50.66,74115.0,47.8188,47.8283,47.734,47.734,74115.0
2020-12-03 12:30:00,50.66,50.82,50.63,50.8,81193.0,47.734,47.8848,47.7058,47.866,81193.0
2020-12-03 12:40:00,50.79,50.86,50.66,50.68,104282.0,47.8565,47.9225,47.734,47.7529,104282.0
2020-12-03 12:50:00,50.68,50.78,50.67,50.76,60741.0,47.7529,47.8471,47.7435,47.8283,60741.0
2020-12-03 13:00:00,50.76,50.83,50.74,50.77,99664.0,47.8283,47.8942,47.8094,47.8377,99664.0
2020-12-03 13:10:00,50.77,50.86,50.73,50.83,69032.0,47.8377,47.9225,47.8,47.8942,69032.0
2020-12-03 13:20:00,50.83,50.92,50.82,50.88,70425.0,47.8942,47.979,47.8848,47.9413,70425.0
2020-12-03 13:30:00,50.88,50.94,50.86,50.91,44328.0,47.9413,47.9979,47.9225,47.9696,44328.0
2020-12-03 13:40:00,50.91,50.95,50.87,50.93,48189.0,47.9696,48.0073,47.9319,47.9884,48189.0
2020-12-03 13:50:00,50.93,50.96,50.84,50.89,52990.0,47.9884,48.0167,47.9036,47.9508,52990.0
2020-12-03 14:00:00,50.9,50.94,50.87,50.9,50313.0,47.9602,47.9979,47.9319,47.9602,50313.0
2020-12-03 14:10:00,50.9,51.03,50.89,50.96,94434.0,47.9602,48.0827,47.9508,48.0167,94434.0
2020-12-03 14:20:00,50.96,51.04,50.95,51.03,71057.0,48.0167,48.0921,48.0073,48.0827,71057.0
2020-12-03 14:30:00,51.02,51.07,50.99,51.03,66903.0,48.0732,48.1204,48.045,48.0827,66903.0
2020-12-03 14:40:00,51.02,51.12,51.02,51.1,55980.0,48.0732,48.1675,48.0732,48.1486,55980.0
2020-12-03 14:50:00,51.1,51.1,50.99,51.03,80714.0,48.1486,48.1486,48.045,48.0827,80714.0
2020-12-03 15:00:00,51.03,51.05,50.99,51.01,89895.0,48.0827,48.1015,48.045,48.0638,89895.0
2020-12-03 15:10:00,51.0,51.15,51.0,51.14,103628.0,48.0544,48.1957,48.0544,48.1863,103628.0
2020-12-03 15:20:00,51.14,51.23,51.06,51.11,126135.0,48.1863,48.2711,48.1109,48.158,126135.0
2020-12-03 15:30:00,51.11,51.11,50.91,50.91,207672.0,48.158,48.158,47.9696,47.9696,207672.0
2020-12-03 15:40:00,50.92,51.12,50.82,51.04,472601.0,47.979,48.1675,47.8848,48.0921,472601.0
2020-12-03 15:50:00,51.02,51.08,50.89,51.08,890151.0,48.0732,48.1298,47.9508,48.1298,890151.0
2020-12-04 09:30:00,51.42,51.81,51.21,51.74,297436.0,48.4501,48.8176,48.2523,48.7517,297436.0
2020-12-04 09:40:00,51.74,51.76,51.48,51.48,129060.0,48.7517,48.7705,48.5067,48.5067,129060.0
2020-12-04 09:50:00,51.49,51.52,51.31,51.44,263246.0,48.5161,48.5444,48.3465,48.469,263246.0
2020-12-04 10:00:00,51.43,51.43,51.25,51.39,89331.0,48.4596,48.4596,48.29,48.4219,89331.0
2020-12-04 10:10:00,51.38,51.45,51.31,51.41,171538.0,48.4125,48.4784,48.3465,48.4407,171538.0
2020-12-04 10:20:00,51.41,51.55,51.36,51.46,130071.0,48.4407,48.5726,48.3936,48.4878,130071.0
2020-12-04 10:30:00,51.45,51.46,51.28,51.29,115813.0,48.4784,48.4878,48.3182,48.3277,115813.0
2020-12-04 10:40:00,51.28,51.4,51.25,51.34,218959.0,48.3182,48.4313,48.29,48.3748,218959.0
2020-12-04 10:50:00,51.34,51.43,51.3,51.36,145975.0,48.3748,48.4596,48.3371,48.3936,145975.0
2020-12-04 11:00:00,51.37,51.41,51.18,51.23,130195.0,48.403,48.4407,48.224,48.2711,130195.0
2020-12-04 11:10:00,51.23,51.26,50.98,51.09,289345.0,48.2711,48.2994,48.0356,48.1392,289345.0
2020-12-04 11:20:00,51.09,51.17,51.08,51.13,114774.0,48.1392,48.2146,48.1298,48.1769,114774.0
2020-12-04 11:30:00,51.12,51.16,50.97,51.01,296397.0,48.1675,48.2052,48.0261,48.0638,296397.0
2020-12-04 11:40:00,51.01,51.09,50.96,51.08,79608.0,48.0638,48.1392,48.0167,48.1298,79608.0
2020-12-04 11:50:00,51.08,51.26,51.07,51.25,77567.0,48.1298,48.2994,48.1204,48.29,77567.0
2020-12-04 12:00:00,51.26,51.31,51.12,51.12,141832.0,48.2994,48.3465,48.1675,48.1675,141832.0
2020-12-04 12:10:00,51.13,51.15,51.01,51.07,59605.0,48.1769,48.1957,48.0638,48.1204,59605.0
2020-12-04 12:20:00,51.07,51.14,51.03,51.06,52192.0,48.1204,48.1863,48.0827,48.1109,52192.0
2020-12-04 12:30:00,51.06,51.09,50.99,51.02,69780.0,48.1109,48.1392,48.045,48.0732,69780.0
2020-12-04 12:40:00,51.03,51.07,51.03,51.07,37994.0,48.0827,48.1204,48.0827,48.1204,37994.0
2020-12-04 12:50:00,51.08,51.11,51.05,51.09,51699.0,48.1298,48.158,48.1015,48.1392,51699.0
2020-12-04 13:00:00,51.09,51.17,51.08,51.14,74747.0,48.1392,48.2146,48.1298,48.1863,74747.0
2020-12-04 13:10:00,51.14,51.17,51.07,51.08,58246.0,48.1863,48.2146,48.1204,48.1298,58246.0
2020-12-04 13:20:00,51.09,51.13,51.06,51.08,78695.0,48.1392,48.1769,48.1109,48.1298,78695.0
2020-12-04 13:30:00,51.07,51.16,51.07,51.15,64701.0,48.1204,48.2052,48.1204,48.1957,64701.0
2020-12-04 13:40:00,51.15,51.16,51.1,51.11,47610.0,48.1957,48.2052,48.1486,48.158,47610.0
2020-12-04 13:50:00,51.11,51.16,51.06,51.07,60569.0,48.158,48.2052,48.1109,48.1204,60569.0
2020-12-04 14:00:00,51.06,51.2,51.06,51.2,61298.0,48.1109,48.2428,48.1109,48.2428,61298.0
2020-12-04 14:10:00,51.2,51.21,51.08,51.13,50753.0,48.2428,48.2523,48.1298,48.1769,50753.0
2020-12-04 14:20:00,51.13,51.18,51.06,51.1,105060.0,48.1769,48.224,48.1109,48.1486,105060.0
2020-12-04 14:30:00,51.1,51.14,51.07,51.11,39515.0,48.1486,48.1863,48.1204,48.158,39515.0
2020-12-04 14:40:00,51.12,51.2,51.1,51.19,55005.0,48.1675,48.2428,48.1486,48.2334,55005.0
2020-12-04 14:50:00,51.2,51.24,51.16,51.23,53826.0,48.2428,48.2805,48.2052,48.2711,53826.0
2020-12-04 15:00:00,51.23,51.28,51.07,51.12,84922.0,48.2711,48.3182,48.1204,48.1675,84922.0
2020-12-04 15:10:00,51.12,51.12,51.0,51.08,94997.0,48.1675,48.1675,48.0544,48.1298,94997.0
2020-12-04 15:20:00,51.08,51.1,51.0,51.05,54381.0,48.1298,48.1486,48.0544,48.1015,54381.0
2020-12-04 15:30:00,51.05,51.11,51.02,51.05,83808.0,48.1015,48.158,48.0732,48.1015,83808.0
2020-12-04 15:40:00,51.07,51.12,51.0,51.04,125353.0,48.1204,48.1675,48.0544,48.0921,125353.0
2020-12-04 15:50:00,51.05,51.14,50.98,51.0,615703.0,48.1015,48.1863,48.0356,48.0544,615703.0
2020-12-07 09:40:00,50.99,51.0,50.46,50.68,100987.0,48.045,48.0544,47.5456,47.7529,100987.0
2020-12-07 09:50:00,50.68,50.74,50.51,50.74,143685.0,47.7529,47.8094,47.5927,47.8094,143685.0
2020-12-07 10:00:00,50.73,50.94,50.71,50.91,122180.0,47.8,47.9979,47.7811,47.9696,122180.0
2020-12-07 10:10:00,50.91,51.05,50.87,51.02,85059.0,47.9696,48.1015,47.9319,48.0732,85059.0
2020-12-07 10:20:00,51.02,51.03,50.82,50.97,94716.0,48.0732,48.0827,47.8848,48.0261,94716.0
2020-12-07 10:30:00,50.97,51.06,50.96,51.05,157392.0,48.0261,48.1109,48.0167,48.1015,157392.0
2020-12-07 10:40:00,51.05,51.07,50.92,50.94,85315.0,48.1015,48.1204,47.979,47.9979,85315.0
2020-12-07 10:50:00,50.94,51.02,50.89,50.91,88883.0,47.9979,48.0732,47.9508,47.9696,88883.0
2020-12-07 11:00:00,50.91,50.97,50.81,50.82,78066.0,47.9696,48.0261,47.8754,47.8848,78066.0
2020-12-07 11:10:00,50.83,50.86,50.74,50.76,70295.0,47.8942,47.9225,47.8094,47.8283,70295.0
2020-12-07 11:20:00,50.76,50.77,50.66,50.72,114613.0,47.8283,47.8377,47.734,47.7906,114613.0
2020-12-07 11:30:00,50.72,50.74,50.67,50.73,92934.0,47.7906,47.8094,47.7435,47.8,92934.0
2020-12-07 11:40:00,50.72,50.74,50.58,50.73,142665.0,47.7906,47.8094,47.6587,47.8,142665.0
2020-12-07 11:50:00,50.73,50.91,50.69,50.88,222469.0,47.8,47.9696,47.7623,47.9413,222469.0
2020-12-07 12:00:00,50.87,50.88,50.78,50.87,124198.0,47.9319,47.9413,47.8471,47.9319,124198.0
2020-12-07 12:10:00,50.9,50.9,50.79,50.79,52140.0,47.9602,47.9602,47.8565,47.8565,52140.0
2020-12-07 12:20:00,50.79,50.79,50.7,50.73,60568.0,47.8565,47.8565,47.7717,47.8,60568.0
2020-12-07 12:30:00,50.73,50.82,50.72,50.75,56404.0,47.8,47.8848,47.7906,47.8188,56404.0
2020-12-07 12:40:00,50.75,50.82,50.74,50.77,41975.0,47.8188,47.8848,47.8094,47.8377,41975.0
2020-12-07 12:50:00,50.77,50.77,50.7,50.71,89010.0,47.8377,47.8377,47.7717,47.7811,89010.0
2020-12-07 13:00:00,50.72,50.74,50.67,50.68,123164.0,47.7906,47.8094,47.7435,47.7529,123164.0
2020-12-07 13:10:00,50.68,50.72,50.61,50.66,83463.0,47.7529,47.7906,47.6869,47.734,83463.0
2020-12-07 13:20:00,50.66,50.71,50.65,50.68,69009.0,47.734,47.7811,47.7246,47.7529,69009.0
2020-12-07 13:30:00,50.68,50.74,50.65,50.65,86175.0,47.7529,47.8094,47.7246,47.7246,86175.0
2020-12-07 13:40:00,50.64,50.64,50.5,50.62,65689.0,47.7152,47.7152,47.5833,47.6963,65689.0
2020-12-07 13:50:00,50.62,50.64,50.58,50.59,61373.0,47.6963,47.7152,47.6587,47.6681,61373.0
2020-12-07 14:00:00,50.59,50.61,50.49,50.61,76392.0,47.6681,47.6869,47.5739,47.6869,76392.0
2020-12-07 14:10:00,50.6,50.6,50.53,50.59,76135.0,47.6775,47.6775,47.6115,47.6681,76135.0
2020-12-07 14:20:00,50.6,50.65,50.54,50.54,75227.0,47.6775,47.7246,47.621,47.621,75227.0
2020-12-07 14:30:00,50.55,50.66,50.52,50.64,79355.0,47.6304,47.734,47.6021,47.7152,79355.0
2020-12-07 14:40:00,50.65,50.7,50.61,50.62,70300.0,47.7246,47.7717,47.6869,47.6963,70300.0
2020-12-07 14:50:00,50.63,50.64,50.59,50.61,69592.0,47.7058,47.7152,47.6681,47.6869,69592.0
2020-12-07 15:00:00,50.62,50.62,50.55,50.58,101985.0,47.6963,47.6963,47.6304,47.6587,101985.0
2020-12-07 15:10:00,50.58,50.64,50.56,50.62,81830.0,47.6587,47.7152,47.6398,47.6963,81830.0
2020-12-07 15:20:00,50.63,50.71,50.62,50.71,92513.0,47.7058,47.7811,47.6963,47.7811,92513.0
2020-12-07 15:30:00,50.71,50.77,50.69,50.73,157424.0,47.7811,47.8377,47.7623,47.8,157424.0
2020-12-07 15:40:00,50.73,50.75,50.51,50.57,210280.0,47.8,47.8188,47.5927,47.6492,210280.0
2020-12-07 15:50:00,50.57,50.79,50.56,50.76,555557.0,47.6492,47.8565,47.6398,47.8283,555557.0
2020-12-08 09:30:00,50.2,50.8,50.13,50.7,172705.0,47.3006,47.866,47.2346,47.7717,172705.0
2020-12-08 09:40:00,50.72,50.97,50.68,50.9,98067.0,47.7906,48.0261,47.7529,47.9602,98067.0
2020-12-08 09:50:00,50.89,50.93,50.76,50.8,95902.0,47.9508,47.9884,47.8283,47.866,95902.0
2020-12-08 10:00:00,50.8,50.82,50.59,50.68,91650.0,47.866,47.8848,47.6681,47.7529,91650.0
2020-12-08 10:10:00,50.68,50.78,50.64,50.73,124585.0,47.7529,47.8471,47.7152,47.8,124585.0
2020-12-08 10:20:00,50.71,50.72,50.56,50.65,61274.0,47.7811,47.7906,47.6398,47.7246,61274.0
2020-12-08 10:30:00,50.64,50.7,50.54,50.55,54104.0,47.7152,47.7717,47.621,47.6304,54104.0
2020-12-08 10:40:00,50.55,50.65,50.54,50.59,61049.0,47.6304,47.7246,47.621,47.6681,61049.0
2020-12-08 10:50:00,50.59,50.62,50.49,50.61,59598.0,47.6681,47.6963,47.5739,47.6869,59598.0
2020-12-08 11:00:00,50.62,50.7,50.6,50.65,69661.0,47.6963,47.7717,47.6775,47.7246,69661.0
2020-12-08 11:10:00,50.66,50.79,50.63,50.72,55633.0,47.734,47.8565,47.7058,47.7906,55633.0
2020-12-08 11:20:00,50.72,50.81,50.7,50.79,75138.0,47.7906,47.8754,47.7717,47.8565,75138.0
2020-12-08 11:30:00,50.79,50.82,50.72,50.75,80041.0,47.8565,47.8848,47.7906,47.8188,80041.0
2020-12-08 11:40:00,50.75,50.76,50.62,50.64,53321.0,47.8188,47.8283,47.6963,47.7152,53321.0
2020-12-08 11:50:00,50.64,50.66,50.57,50.59,52480.0,47.7152,47.734,47.6492,47.6681,52480.0
2020-12-08 12:00:00,50.59,50.61,50.56,50.59,37480.0,47.6681,47.6869,47.6398,47.6681,37480.0
2020-12-08 12:10:00,50.59,50.6,50.5,50.52,37701.0,47.6681,47.6775,47.5833,47.6021,37701.0
2020-12-08 12:20:00,50.53,50.61,50.51,50.57,64301.0,47.6115,47.6869,47.5927,47.6492,64301.0
2020-12-08 12:30:00,50.57,50.58,50.5,50.53,61232.0,47.6492,47.6587,47.5833,47.6115,61232.0
2020-12-08 12:40:00,50.54,50.62,50.54,50.6,55156.0,47.621,47.6963,47.621,47.6775,55156.0
2020-12-08 12:50:00,50.6,50.66,50.58,50.6,45813.0,47.6775,47.734,47.6587,47.6775,45813.0
2020-12-08 13:00:00,50.6,50.66,50.57,50.64,37331.0,47.6775,47.734,47.6492,47.7152,37331.0
2020-12-08 13:10:00,50.64,50.66,50.59,50.6,29353.0,47.7152,47.734,47.6681,47.6775,29353.0
2020-12-08 13:20:00,50.6,50.64,50.57,50.61,126084.0,47.6775,47.7152,47.6492,47.6869,126084.0
2020-12-08 13:30:00,50.61,50.62,50.53,50.57,51707.0,47.6869,47.6963,47.6115,47.6492,51707.0
2020-12-08 13:40:00,50.57,50.62,50.56,50.62,50385.0,47.6492,47.6963,47.6398,47.6963,50385.0
2020-12-08 13:50:00,50.62,50.62,50.56,50.59,58433.0,47.6963,47.6963,47.6398,47.6681,58433.0
2020-12-08 14:00:00,50.6,50.61,50.57,50.61,83093.0,47.6775,47.6869,47.6492,47.6869,83093.0
2020-12-08 14:10:00,50.6,50.66,50.55,50.66,55505.0,47.6775,47.734,47.6304,47.734,55505.0
2020-12-08 14:20:00,50.66,50.72,50.65,50.66,70340.0,47.734,47.7906,47.7246,47.734,70340.0
2020-12-08 14:30:00,50.66,50.7,50.59,50.62,82199.0,47.734,47.7717,47.6681,47.6963,82199.0
2020-12-08 14:40:00,50.62,50.66,50.57,50.58,75672.0,47.6963,47.734,47.6492,47.6587,75672.0
2020-12-08 14:50:00,50.58,50.62,50.56,50.56,74109.0,47.6587,47.6963,47.6398,47.6398,74109.0
2020-12-08 15:00:00,50.56,50.57,50.52,50.53,80412.0,47.6398,47.6492,47.6021,47.6115,80412.0
2020-12-08 15:10:00,50.53,50.53,50.46,50.48,57306.0,47.6115,47.6115,47.5456,47.5644,57306.0
2020-12-08 15:20:00,50.48,50.58,50.48,50.57,84728.0,47.5644,47.6587,47.5644,47.6492,84728.0
2020-12-08 15:30:00,50.56,50.63,50.55,50.55,111710.0,47.6398,47.7058,47.6304,47.6304,111710.0
2020-12-08 15:40:00,50.55,50.56,50.49,50.52,144021.0,47.6304,47.6398,47.5739,47.6021,144021.0
2020-12-08 15:50:00,50.51,50.6,50.51,50.55,453970.0,47.5927,47.6775,47.5927,47.6304,453970.0
2020-12-09 09:30:00,50.92,51.0,50.29,50.53,151024.0,47.979,48.0544,47.3854,47.6115,151024.0
2020-12-09 09:40:00,50.53,50.65,50.49,50.62,140156.0,47.6115,47.7246,47.5739,47.6963,140156.0
2020-12-09 09:50:00,50.62,50.81,50.6,50.77,107043.0,47.6963,47.8754,47.6775,47.8377,107043.0
2020-12-09 10:00:00,50.77,50.83,50.68,50.8,124641.0,47.8377,47.8942,47.7529,47.866,124641.0
2020-12-09 10:10:00,50.8,50.8,50.63,50.73,82281.0,47.866,47.866,47.7058,47.8,82281.0
2020-12-09 10:20:00,50.72,50.72,50.61,50.63,75747.0,47.7906,47.7906,47.6869,47.7058,75747.0
2020-12-09 10:30:00,50.64,50.64,50.4,50.42,62567.0,47.7152,47.7152,47.4891,47.5079,62567.0
2020-12-09 10:40:00,50.43,50.54,50.41,50.49,63780.0,47.5173,47.621,47.4985,47.5739,63780.0
2020-12-09 10:50:00,50.48,50.59,50.47,50.5,64163.0,47.5644,47.6681,47.555,47.5833,64163.0
2020-12-09 11:00:00,50.5,50.63,50.47,50.58,76635.0,47.5833,47.7058,47.555,47.6587,76635.0
2020-12-09 11:10:00,50.58,50.63,50.51,50.51,40729.0,47.6587,47.7058,47.5927,47.5927,40729.0
2020-12-09 11:20:00,50.51,50.53,50.46,50.5,54167.0,47.5927,47.6115,47.5456,47.5833,54167.0
2020-12-09 11:30:00,50.49,50.51,50.44,50.45,65868.0,47.5739,47.5927,47.5267,47.5362,65868.0
2020-12-09 11:40:00,50.46,50.49,50.3,50.33,77066.0,47.5456,47.5739,47.3948,47.4231,77066.0
2020-12-09 11:50:00,50.32,50.4,50.3,50.39,110535.0,47.4137,47.4891,47.3948,47.4796,110535.0
2020-12-09 12:00:00,50.39,50.42,50.35,50.4,117958.0,47.4796,47.5079,47.4419,47.4891,117958.0
2020-12-09 12:10:00,50.39,50.4,50.33,50.37,56332.0,47.4796,47.4891,47.4231,47.4608,56332.0
2020-12-09 12:20:00,50.37,50.48,50.36,50.42,87311.0,47.4608,47.5644,47.4514,47.5079,87311.0
2020-12-09 12:30:00,50.41,50.45,50.4,50.42,57545.0,47.4985,47.5362,47.4891,47.5079,57545.0
2020-12-09 12:40:00,50.41,50.47,50.38,50.4,71253.0,47.4985,47.555,47.4702,47.4891,71253.0
2020-12-09 12:50:00,50.4,50.52,50.34,50.48,141531.0,47.4891,47.6021,47.4325,47.5644,141531.0
2020-12-09 13:00:00,50.49,50.49,50.4,50.46,67263.0,47.5739,47.5739,47.4891,47.5456,67263.0
2020-12-09 13:10:00,50.47,50.48,50.38,50.42,45323.0,47.555,47.5644,47.4702,47.5079,45323.0
2020-12-09 13:20:00,50.43,50.43,50.35,50.39,60371.0,47.5173,47.5173,47.4419,47.4796,60371.0
2020-12-09 13:30:00,50.39,50.39,50.25,50.32,66859.0,47.4796,47.4796,47.3477,47.4137,66859.0
2020-12-09 13:40:00,50.32,50.39,50.3,50.33,59345.0,47.4137,47.4796,47.3948,47.4231,59345.0
2020-12-09 13:50:00,50.32,50.34,50.16,50.2,52789.0,47.4137,47.4325,47.2629,47.3006,52789.0
2020-12-09 14:00:00,50.21,50.36,50.2,50.32,96034.0,47.31,47.4514,47.3006,47.4137,96034.0
2020-12-09 14:10:00,50.33,50.36,50.27,50.34,52231.0,47.4231,47.4514,47.3666,47.4325,52231.0
2020-12-09 14:20:00,50.34,50.47,50.33,50.43,68497.0,47.4325,47.555,47.4231,47.5173,68497.0
2020-12-09 14:30:00,50.43,50.45,50.39,50.41,75179.0,47.5173,47.5362,47.4796,47.4985,75179.0
2020-12-09 14:40:00,50.41,50.51,50.38,50.46,78764.0,47.4985,47.5927,47.4702,47.5456,78764.0
2020-12-09 14:50:00,50.47,50.48,50.39,50.45,47227.0,47.555,47.5644,47.4796,47.5362,47227.0
2020-12-09 15:00:00,50.45,50.51,50.43,50.49,81407.0,47.5362,47.5927,47.5173,47.5739,81407.0
2020-12-09 15:10:00,50.49,50.52,50.41,50.43,76285.0,47.5739,47.6021,47.4985,47.5173,76285.0
2020-12-09 15:20:00,50.43,50.46,50.3,50.3,81146.0,47.5173,47.5456,47.3948,47.3948,81146.0
2020-12-09 15:30:00,50.3,50.46,50.29,50.42,110048.0,47.3948,47.5456,47.3854,47.5079,110048.0
2020-12-09 15:40:00,50.42,50.56,50.42,50.49,140098.0,47.5079,47.6398,47.5079,47.5739,140098.0
2020-12-09 15:50:00,50.5,50.71,50.5,50.53,485769.0,47.5833,47.7811,47.5833,47.6115,485769.0
2020-12-10 09:30:00,50.16,50.26,49.78,50.26,211629.0,47.2629,47.3571,46.9049,47.3571,211629.0
2020-12-10 09:40:00,50.28,50.32,49.99,50.08,159636.0,47.376,47.4137,47.1027,47.1875,159636.0
2020-12-10 09:50:00,50.08,50.16,49.96,50.06,165591.0,47.1875,47.2629,47.0745,47.1687,165591.0
2020-12-10 10:00:00,50.05,50.07,49.88,49.9,143367.0,47.1593,47.1781,46.9991,47.0179,143367.0
2020-12-10 10:10:00,49.91,49.97,49.61,49.62,147212.0,47.0274,47.0839,46.7447,46.7541,147212.0
2020-12-10 10:20:00,49.63,49.66,49.53,49.62,270953.0,46.7635,46.7918,46.6693,46.7541,270953.0
2020-12-10 10:30:00,49.62,49.69,49.58,49.67,196919.0,46.7541,46.8201,46.7164,46.8012,196919.0
2020-12-10 10:40:00,49.67,49.77,49.62,49.66,234951.0,46.8012,46.8954,46.7541,46.7918,234951.0
2020-12-10 10:50:00,49.67,49.9,49.66,49.9,187409.0,46.8012,47.0179,46.7918,47.0179,187409.0
2020-12-10 11:00:00,49.9,50.08,49.9,50.04,90061.0,47.0179,47.1875,47.0179,47.1498,90061.0
2020-12-10 11:10:00,50.03,50.16,50.01,50.16,56288.0,47.1404,47.2629,47.1216,47.2629,56288.0
2020-12-10 11:20:00,50.16,50.29,50.14,50.26,233843.0,47.2629,47.3854,47.2441,47.3571,233843.0
2020-12-10 11:30:00,50.26,50.27,50.03,50.05,126004.0,47.3571,47.3666,47.1404,47.1593,126004.0
2020-12-10 11:40:00,50.05,50.11,50.03,50.09,50293.0,47.1593,47.2158,47.1404,47.197,50293.0
2020-12-10 11:50:00,50.09,50.13,50.06,50.11,43490.0,47.197,47.2346,47.1687,47.2158,43490.0
2020-12-10 12:00:00,50.11,50.17,50.08,50.17,108447.0,47.2158,47.2723,47.1875,47.2723,108447.0
2020-12-10 12:10:00,50.18,50.31,50.17,50.31,70655.0,47.2818,47.4043,47.2723,47.4043,70655.0
2020-12-10 12:20:00,50.31,50.32,50.27,50.3,34486.0,47.4043,47.4137,47.3666,47.3948,34486.0
2020-12-10 12:30:00,50.3,50.37,50.28,50.28,42180.0,47.3948,47.4608,47.376,47.376,42180.0
2020-12-10 12:40:00,50.28,50.31,50.17,50.19,54367.0,47.376,47.4043,47.2723,47.2912,54367.0
2020-12-10 12:50:00,50.2,50.21,50.01,50.03,103416.0,47.3006,47.31,47.1216,47.1404,103416.0
2020-12-10 13:00:00,50.03,50.07,49.96,50.05,104041.0,47.1404,47.1781,47.0745,47.1593,104041.0
2020-12-10 13:10:00,50.04,50.1,50.01,50.08,110170.0,47.1498,47.2064,47.1216,47.1875,110170.0
2020-12-10 13:20:00,50.08,50.13,49.97,49.99,112180.0,47.1875,47.2346,47.0839,47.1027,112180.0
2020-12-10 13:30:00,49.99,50.04,49.96,50.04,80532.0,47.1027,47.1498,47.0745,47.1498,80532.0
2020-12-10 13:40:00,50.04,50.04,49.96,50.01,38725.0,47.1498,47.1498,47.0745,47.1216,38725.0
2020-12-10 13:50:00,50.01,50.02,49.97,49.99,63567.0,47.1216,47.131,47.0839,47.1027,63567.0
2020-12-10 14:00:00,49.99,50.02,49.96,49.98,65810.0,47.1027,47.131,47.0745,47.0933,65810.0
2020-12-10 14:10:00,49.98,49.98,49.88,49.93,107918.0,47.0933,47.0933,46.9991,47.0462,107918.0
2020-12-10 14:20:00,49.93,49.95,49.84,49.89,62813.0,47.0462,47.065,46.9614,47.0085,62813.0
2020-12-10 14:30:00,49.89,49.98,49.87,49.98,49623.0,47.0085,47.0933,46.9897,47.0933,49623.0
2020-12-10 14:40:00,49.97,49.98,49.86,49.95,83841.0,47.0839,47.0933,46.9802,47.065,83841.0
2020-12-10 14:50:00,49.95,50.04,49.92,49.98,68582.0,47.065,47.1498,47.0368,47.0933,68582.0
2020-12-10 15:00:00,49.98,50.04,49.95,49.98,109329.0,47.0933,47.1498,47.065,47.0933,109329.0
2020-12-10 15:10:00,49.99,50.1,49.99,50.08,68458.0,47.1027,47.2064,47.1027,47.1875,68458.0
2020-12-10 15:20:00,50.07,50.09,50.03,50.06,60372.0,47.1781,47.197,47.1404,47.1687,60372.0
2020-12-10 15:30:00,50.07,50.15,50.06,50.14,112098.0,47.1781,47.2535,47.1687,47.2441,112098.0
2020-12-10 15:40:00,50.13,50.19,50.12,50.13,107741.0,47.2346,47.2912,47.2252,47.2346,107741.0
2020-12-10 15:50:00,50.14,50.25,50.1,50.1,514559.0,47.2441,47.3477,47.2064,47.2064,514559.0
2020-12-11 09:30:00,49.28,49.47,49.15,49.31,219198.0,46.4337,46.6128,46.3112,46.462,219198.0
2020-12-11 09:40:00,49.31,49.38,49.16,49.17,197539.0,46.462,46.528,46.3207,46.3301,197539.0
2020-12-11 09:50:00,49.17,49.27,49.12,49.14,124343.0,46.3301,46.4243,46.283,46.3018,124343.0
2020-12-11 10:00:00,49.13,49.23,48.93,49.0,174920.0,46.2924,46.3866,46.104,46.1699,174920.0
2020-12-11 10:10:00,49.0,49.19,48.92,49.17,400234.0,46.1699,46.3489,46.0945,46.3301,400234.0
2020-12-11 10:20:00,49.17,49.23,49.11,49.13,147987.0,46.3301,46.3866,46.2736,46.2924,147987.0
2020-12-11 10:30:00,49.14,49.16,49.02,49.03,172838.0,46.3018,46.3207,46.1888,46.1982,172838.0
2020-12-11 10:40:00,49.03,49.1,49.0,49.01,127996.0,46.1982,46.2641,46.1699,46.1793,127996.0
2020-12-11 10:50:00,49.0,49.08,48.94,49.05,242439.0,46.1699,46.2453,46.1134,46.217,242439.0
2020-12-11 11:00:00,49.05,49.27,49.03,49.25,73652.0,46.217,46.4243,46.1982,46.4055,73652.0
2020-12-11 11:10:00,49.25,49.47,49.24,49.45,88467.0,46.4055,46.6128,46.3961,46.5939,88467.0
2020-12-11 11:20:00,49.46,49.48,49.23,49.23,110006.0,46.6033,46.6222,46.3866,46.3866,110006.0
2020-12-11 11:30:00,49.24,49.31,49.18,49.18,129695.0,46.3961,46.462,46.3395,46.3395,129695.0
2020-12-11 11:40:00,49.19,49.23,49.08,49.11,125338.0,46.3489,46.3866,46.2453,46.2736,125338.0
2020-12-11 11:50:00,49.12,49.15,49.0,49.02,87071.0,46.283,46.3112,46.1699,46.1888,87071.0
2020-12-11 12:00:00,49.03,49.08,48.98,49.0,156653.0,46.1982,46.2453,46.1511,46.1699,156653.0
2020-12-11 12:10:00,49.01,49.01,48.89,48.91,174222.0,46.1793,46.1793,46.0663,46.0851,174222.0
2020-12-11 12:20:00,48.9,49.02,48.89,49.02,70794.0,46.0757,46.1888,46.0663,46.1888,70794.0
2020-12-11 12:30:00,49.01,49.02,48.93,48.95,55367.0,46.1793,46.1888,46.104,46.1228,55367.0
2020-12-11 12:40:00,48.94,49.1,48.94,49.1,49050.0,46.1134,46.2641,46.1134,46.2641,49050.0
2020-12-11 12:50:00,49.09,49.14,49.08,49.12,42891.0,46.2547,46.3018,46.2453,46.283,42891.0
2020-12-11 13:00:00,49.11,49.12,49.04,49.06,37296.0,46.2736,46.283,46.2076,46.2264,37296.0
2020-12-11 13:10:00,49.06,49.18,49.06,49.07,49553.0,46.2264,46.3395,46.2264,46.2359,49553.0
2020-12-11 13:20:00,49.08,49.15,49.05,49.13,65945.0,46.2453,46.3112,46.217,46.2924,65945.0
2020-12-11 13:30:00,49.13,49.19,49.12,49.18,55061.0,46.2924,46.3489,46.283,46.3395,55061.0
2020-12-11 13:40:00,49.17,49.24,49.16,49.23,63094.0,46.3301,46.3961,46.3207,46.3866,63094.0
2020-12-11 13:50:00,49.23,49.42,49.2,49.4,74786.0,46.3866,46.5657,46.3584,46.5468,74786.0
2020-12-11 14:00:00,49.41,49.45,49.33,49.35,63565.0,46.5562,46.5939,46.4809,46.4997,63565.0
2020-12-11 14:10:00,49.36,49.52,49.35,49.47,66257.0,46.5091,46.6599,46.4997,46.6128,66257.0
2020-12-11 14:20:00,49.46,49.52,49.42,49.46,69027.0,46.6033,46.6599,46.5657,46.6033,69027.0
2020-12-11 14:30:00,49.46,49.52,49.4,49.43,68257.0,46.6033,46.6599,46.5468,46.5751,68257.0
2020-12-11 14:40:00,49.43,49.44,49.33,49.37,63272.0,46.5751,46.5845,46.4809,46.5185,63272.0
2020-12-11 14:50:00,49.38,49.41,49.33,49.35,62448.0,46.528,46.5562,46.4809,46.4997,62448.0
2020-12-11 15:00:00,49.35,49.36,49.25,49.26,67829.0,46.4997,46.5091,46.4055,46.4149,67829.0
2020-12-11 15:10:00,49.26,49.4,49.25,49.37,87834.0,46.4149,46.5468,46.4055,46.5185,87834.0
2020-12-11 15:20:00,49.38,49.4,49.27,49.29,163072.0,46.528,46.5468,46.4243,46.4432,163072.0
2020-12-11 15:30:00,49.3,49.35,49.23,49.28,201611.0,46.4526,46.4997,46.3866,46.4337,201611.0
2020-12-11 15:40:00,49.29,49.35,49.25,49.31,164483.0,46.4432,46.4997,46.4055,46.462,164483.0
2020-12-11 15:50:00,49.33,49.44,49.29,49.44,585156.0,46.4809,46.5845,46.4432,46.5845,585156.0
2020-12-14 09:30:00,50.38,50.78,50.28,50.7,345337.0,47.4702,47.8471,47.376,47.7717,345337.0
2020-12-14 09:40:00,50.69,51.29,50.63,51.13,334847.0,47.7623,48.3277,47.7058,48.1769,334847.0
2020-12-14 09:50:00,51.13,51.26,51.0,51.26,198042.0,48.1769,48.2994,48.0544,48.2994,198042.0
2020-12-14 10:00:00,51.27,51.48,51.23,51.42,185339.0,48.3088,48.5067,48.2711,48.4501,185339.0
2020-12-14 10:10:00,51.4,51.69,51.4,51.66,199347.0,48.4313,48.7045,48.4313,48.6763,199347.0
2020-12-14 10:20:00,51.66,51.67,51.29,51.35,176151.0,48.6763,48.6857,48.3277,48.3842,176151.0
2020-12-14 10:30:00,51.36,51.44,51.31,51.42,128729.0,48.3936,48.469,48.3465,48.4501,128729.0
2020-12-14 10:40:00,51.43,51.59,51.3,51.32,185080.0,48.4596,48.6103,48.3371,48.3559,185080.0
2020-12-14 10:50:00,51.32,51.35,51.03,51.07,173303.0,48.3559,48.3842,48.0827,48.1204,173303.0
2020-12-14 11:00:00,51.07,51.12,50.92,50.95,149804.0,48.1204,48.1675,47.979,48.0073,149804.0
2020-12-14 11:10:00,50.96,51.09,50.91,50.94,113627.0,48.0167,48.1392,47.9696,47.9979,113627.0
2020-12-14 11:20:00,50.94,51.02,50.82,50.85,74397.0,47.9979,48.0732,47.8848,47.9131,74397.0
2020-12-14 11:30:00,50.85,50.89,50.65,50.72,129906.0,47.9131,47.9508,47.7246,47.7906,129906.0
2020-12-14 11:40:00,50.71,50.75,50.53,50.69,167143.0,47.7811,47.8188,47.6115,47.7623,167143.0
2020-12-14 11:50:00,50.7,50.74,50.6,50.64,81117.0,47.7717,47.8094,47.6775,47.7152,81117.0
2020-12-14 12:00:00,50.65,50.73,50.6,50.73,67253.0,47.7246,47.8,47.6775,47.8,67253.0
2020-12-14 12:10:00,50.73,50.89,50.69,50.7,71378.0,47.8,47.9508,47.7623,47.7717,71378.0
2020-12-14 12:20:00,50.7,50.74,50.63,50.71,47684.0,47.7717,47.8094,47.7058,47.7811,47684.0
2020-12-14 12:30:00,50.72,50.72,50.6,50.61,35147.0,47.7906,47.7906,47.6775,47.6869,35147.0
2020-12-14 12:40:00,50.62,50.64,50.54,50.56,79846.0,47.6963,47.7152,47.621,47.6398,79846.0
2020-12-14 12:50:00,50.55,50.64,50.55,50.64,61763.0,47.6304,47.7152,47.6304,47.7152,61763.0
2020-12-14 13:00:00,50.65,50.7,50.51,50.51,53575.0,47.7246,47.7717,47.5927,47.5927,53575.0
2020-12-14 13:10:00,50.52,50.55,50.41,50.48,119384.0,47.6021,47.6304,47.4985,47.5644,119384.0
2020-12-14 13:20:00,50.48,50.5,50.34,50.36,79345.0,47.5644,47.5833,47.4325,47.4514,79345.0
2020-12-14 13:30:00,50.36,50.47,50.33,50.46,120619.0,47.4514,47.555,47.4231,47.5456,120619.0
2020-12-14 13:40:00,50.46,50.46,50.35,50.37,55353.0,47.5456,47.5456,47.4419,47.4608,55353.0
2020-12-14 13:50:00,50.38,50.4,50.22,50.23,65618.0,47.4702,47.4891,47.3194,47.3289,65618.0
2020-12-14 14:00:00,50.24,50.27,50.19,50.22,60190.0,47.3383,47.3666,47.2912,47.3194,60190.0
2020-12-14 14:10:00,50.23,50.24,50.1,50.16,59440.0,47.3289,47.3383,47.2064,47.2629,59440.0
2020-12-14 14:20:00,50.16,50.16,50.05,50.09,67034.0,47.2629,47.2629,47.1593,47.197,67034.0
2020-12-14 14:30:00,50.08,50.1,49.96,49.99,113014.0,47.1875,47.2064,47.0745,47.1027,113014.0
2020-12-14 14:40:00,49.98,50.07,49.95,50.0,183556.0,47.0933,47.1781,47.065,47.1122,183556.0
2020-12-14 14:50:00,50.0,50.17,49.96,50.14,105378.0,47.1122,47.2723,47.0745,47.2441,105378.0
2020-12-14 15:00:00,50.13,50.16,50.07,50.11,85051.0,47.2346,47.2629,47.1781,47.2158,85051.0
2020-12-14 15:10:00,50.12,50.19,50.11,50.15,86460.0,47.2252,47.2912,47.2158,47.2535,86460.0
2020-12-14 15:20:00,50.15,50.26,50.12,50.13,91190.0,47.2535,47.3571,47.2252,47.2346,91190.0
2020-12-14 15:30:00,50.13,50.16,50.0,50.01,169212.0,47.2346,47.2629,47.1122,47.1216,169212.0
2020-12-14 15:40:00,50.01,50.1,49.9,49.99,294951.0,47.1216,47.2064,47.0179,47.1027,294951.0
2020-12-14 15:50:00,49.99,50.12,49.82,49.84,590313.0,47.1027,47.2252,46.9426,46.9614,590313.0
2020-12-15 09:30:00,50.28,50.5,50.03,50.23,179520.0,47.376,47.5833,47.1404,47.3289,179520.0
2020-12-15 09:40:00,50.23,50.29,50.01,50.03,82033.0,47.3289,47.3854,47.1216,47.1404,82033.0
2020-12-15 09:50:00,50.04,50.32,50.04,50.27,108287.0,47.1498,47.4137,47.1498,47.3666,108287.0
2020-12-15 10:00:00,50.27,50.52,50.23,50.5,168147.0,47.3666,47.6021,47.3289,47.5833,168147.0
2020-12-15 10:10:00,50.5,50.71,50.49,50.67,168030.0,47.5833,47.7811,47.5739,47.7435,168030.0
2020-12-15 10:20:00,50.67,50.7,50.55,50.65,137500.0,47.7435,47.7717,47.6304,47.7246,137500.0
2020-12-15 10:30:00,50.65,50.73,50.37,50.43,144970.0,47.7246,47.8,47.4608,47.5173,144970.0
2020-12-15 10:40:00,50.43,50.58,50.42,50.42,111773.0,47.5173,47.6587,47.5079,47.5079,111773.0
2020-12-15 10:50:00,50.42,50.58,50.41,50.54,79131.0,47.5079,47.6587,47.4985,47.621,79131.0
2020-12-15 11:00:00,50.54,50.6,50.5,50.55,70377.0,47.621,47.6775,47.5833,47.6304,70377.0
2020-12-15 11:10:00,50.55,50.82,50.55,50.71,149399.0,47.6304,47.8848,47.6304,47.7811,149399.0
2020-12-15 11:20:00,50.71,50.78,50.65,50.77,172169.0,47.7811,47.8471,47.7246,47.8377,172169.0
2020-12-15 11:30:00,50.78,50.88,50.76,50.77,76252.0,47.8471,47.9413,47.8283,47.8377,76252.0
2020-12-15 11:40:00,50.77,50.93,50.76,50.77,113548.0,47.8377,47.9884,47.8283,47.8377,113548.0
2020-12-15 11:50:00,50.77,50.87,50.74,50.87,84586.0,47.8377,47.9319,47.8094,47.9319,84586.0
2020-12-15 12:00:00,50.87,50.98,50.81,50.83,108689.0,47.9319,48.0356,47.8754,47.8942,108689.0
2020-12-15 12:10:00,50.84,50.92,50.84,50.91,87681.0,47.9036,47.979,47.9036,47.9696,87681.0
2020-12-15 12:20:00,50.92,50.96,50.9,50.93,70650.0,47.979,48.0167,47.9602,47.9884,70650.0
2020-12-15 12:30:00,50.93,51.03,50.92,51.03,94022.0,47.9884,48.0827,47.979,48.0827,94022.0
2020-12-15 12:40:00,51.03,51.13,51.03,51.07,67282.0,48.0827,48.1769,48.0827,48.1204,67282.0
2020-12-15 12:50:00,51.08,51.22,51.05,51.2,96063.0,48.1298,48.2617,48.1015,48.2428,96063.0
2020-12-15 13:00:00,51.2,51.3,51.14,51.24,47961.0,48.2428,48.3371,48.1863,48.2805,47961.0
2020-12-15 13:10:00,51.25,51.3,51.19,51.27,60647.0,48.29,48.3371,48.2334,48.3088,60647.0
2020-12-15 13:20:00,51.27,51.27,51.17,51.18,54819.0,48.3088,48.3088,48.2146,48.224,54819.0
2020-12-15 13:30:00,51.18,51.26,51.15,51.18,54818.0,48.224,48.2994,48.1957,48.224,54818.0
2020-12-15 13:40:00,51.18,51.22,51.16,51.21,70710.0,48.224,48.2617,48.2052,48.2523,70710.0
2020-12-15 13:50:00,51.22,51.47,51.21,51.46,94285.0,48.2617,48.4973,48.2523,48.4878,94285.0
2020-12-15 14:00:00,51.46,51.54,51.29,51.33,328385.0,48.4878,48.5632,48.3277,48.3653,328385.0
2020-12-15 14:10:00,51.34,51.44,51.32,51.43,75869.0,48.3748,48.469,48.3559,48.4596,75869.0
2020-12-15 14:20:00,51.44,51.51,51.39,51.42,74823.0,48.469,48.5349,48.4219,48.4501,74823.0
2020-12-15 14:30:00,51.41,51.52,51.39,51.51,71949.0,48.4407,48.5444,48.4219,48.5349,71949.0
2020-12-15 14:40:00,51.51,51.54,51.46,51.47,100173.0,48.5349,48.5632,48.4878,48.4973,100173.0
2020-12-15 14:50:00,51.47,51.51,51.37,51.41,99278.0,48.4973,48.5349,48.403,48.4407,99278.0
2020-12-15 15:00:00,51.41,51.48,51.38,51.44,103893.0,48.4407,48.5067,48.4125,48.469,103893.0
2020-12-15 15:10:00,51.44,51.45,51.23,51.24,141405.0,48.469,48.4784,48.2711,48.2805,141405.0
2020-12-15 15:20:00,51.24,51.25,51.02,51.02,112011.0,48.2805,48.29,48.0732,48.0732,112011.0
2020-12-15 15:30:00,51.03,51.06,50.89,50.95,151752.0,48.0827,48.1109,47.9508,48.0073,151752.0
2020-12-15 15:40:00,50.95,50.95,50.8,50.81,220866.0,48.0073,48.0073,47.866,47.8754,220866.0
2020-12-15 15:50:00,50.82,51.06,50.82,51.06,558445.0,47.8848,48.1109,47.8848,48.1109,558445.0
2020-12-16 09:30:00,51.06,51.16,50.61,51.11,229420.0,48.1109,48.2052,47.6869,48.158,229420.0
2020-12-16 09:40:00,51.1,51.14,50.93,51.02,130624.0,48.1486,48.1863,47.9884,48.0732,130624.0
2020-12-16 09:50:00,51.02,51.12,50.97,51.09,178778.0,48.0732,48.1675,48.0261,48.1392,178778.0
2020-12-16 10:00:00,51.1,51.14,51.03,51.11,95831.0,48.1486,48.1863,48.0827,48.158,95831.0
2020-12-16 10:10:00,51.11,51.24,51.05,51.09,125008.0,48.158,48.2805,48.1015,48.1392,125008.0
2020-12-16 10:20:00,51.09,51.2,51.05,51.16,57379.0,48.1392,48.2428,48.1015,48.2052,57379.0
2020-12-16 10:30:00,51.17,51.23,51.04,51.08,44134.0,48.2146,48.2711,48.0921,48.1298,44134.0
2020-12-16 10:40:00,51.08,51.14,50.97,51.06,75234.0,48.1298,48.1863,48.0261,48.1109,75234.0
2020-12-16 10:50:00,51.07,51.11,51.02,51.04,45261.0,48.1204,48.158,48.0732,48.0921,45261.0
2020-12-16 11:00:00,51.04,51.12,50.98,51.08,70870.0,48.0921,48.1675,48.0356,48.1298,70870.0
2020-12-16 11:10:00,51.07,51.08,50.99,51.04,73519.0,48.1204,48.1298,48.045,48.0921,73519.0
2020-12-16 11:20:00,51.04,51.12,51.02,51.1,39190.0,48.0921,48.1675,48.0732,48.1486,39190.0
2020-12-16 11:30:00,51.1,51.12,51.03,51.06,49014.0,48.1486,48.1675,48.0827,48.1109,49014.0
2020-12-16 11:40:00,51.07,51.15,51.05,51.13,38874.0,48.1204,48.1957,48.1015,48.1769,38874.0
2020-12-16 11:50:00,51.12,51.14,51.05,51.07,37081.0,48.1675,48.1863,48.1015,48.1204,37081.0
2020-12-16 12:00:00,51.07,51.08,51.0,51.0,26169.0,48.1204,48.1298,48.0544,48.0544,26169.0
2020-12-16 12:10:00,51.0,51.04,50.95,51.02,30313.0,48.0544,48.0921,48.0073,48.0732,30313.0
2020-12-16 12:20:00,51.01,51.04,50.96,51.02,47429.0,48.0638,48.0921,48.0167,48.0732,47429.0
2020-12-16 12:30:00,51.01,51.07,50.98,51.04,39278.0,48.0638,48.1204,48.0356,48.0921,39278.0
2020-12-16 12:40:00,51.04,51.04,50.94,50.95,45506.0,48.0921,48.0921,47.9979,48.0073,45506.0
2020-12-16 12:50:00,50.95,51.0,50.91,50.96,44900.0,48.0073,48.0544,47.9696,48.0167,44900.0
2020-12-16 13:00:00,50.96,51.03,50.92,50.92,41531.0,48.0167,48.0827,47.979,47.979,41531.0
2020-12-16 13:10:00,50.91,50.94,50.9,50.94,29943.0,47.9696,47.9979,47.9602,47.9979,29943.0
2020-12-16 13:20:00,50.94,50.96,50.91,50.96,32547.0,47.9979,48.0167,47.9696,48.0167,32547.0
2020-12-16 13:30:00,50.96,51.05,50.93,51.04,33379.0,48.0167,48.1015,47.9884,48.0921,33379.0
2020-12-16 13:40:00,51.04,51.09,51.02,51.07,77949.0,48.0921,48.1392,48.0732,48.1204,77949.0
2020-12-16 13:50:00,51.07,51.17,51.06,51.16,47821.0,48.1204,48.2146,48.1109,48.2052,47821.0
2020-12-16 14:00:00,51.18,51.41,51.11,51.34,142249.0,48.224,48.4407,48.158,48.3748,142249.0
2020-12-16 14:10:00,51.33,51.38,51.17,51.22,76187.0,48.3653,48.4125,48.2146,48.2617,76187.0
2020-12-16 14:20:00,51.22,51.34,51.2,51.31,101227.0,48.2617,48.3748,48.2428,48.3465,101227.0
2020-12-16 14:30:00,51.31,51.56,51.3,51.55,145683.0,48.3465,48.5821,48.3371,48.5726,145683.0
2020-12-16 14:40:00,51.56,51.58,51.5,51.57,99997.0,48.5821,48.6009,48.5255,48.5915,99997.0
2020-12-16 14:50:00,51.58,51.66,51.56,51.66,120847.0,48.6009,48.6763,48.5821,48.6763,120847.0
2020-12-16 15:00:00,51.66,51.66,51.53,51.58,165599.0,48.6763,48.6763,48.5538,48.6009,165599.0
2020-12-16 15:10:00,51.58,51.67,51.53,51.63,102748.0,48.6009,48.6857,48.5538,48.648,102748.0
2020-12-16 15:20:00,51.63,51.69,51.57,51.59,118151.0,48.648,48.7045,48.5915,48.6103,118151.0
2020-12-16 15:30:00,51.59,51.67,51.5,51.56,161976.0,48.6103,48.6857,48.5255,48.5821,161976.0
2020-12-16 15:40:00,51.56,51.71,51.55,51.71,215597.0,48.5821,48.7234,48.5726,48.7234,215597.0
2020-12-16 15:50:00,51.7,51.7,51.56,51.67,715632.0,48.714,48.714,48.5821,48.6857,715632.0
2020-12-17 09:30:00,51.68,51.81,51.32,51.39,254828.0,48.6951,48.8176,48.3559,48.4219,254828.0
2020-12-17 09:40:00,51.4,51.5,51.31,51.47,177848.0,48.4313,48.5255,48.3465,48.4973,177848.0
2020-12-17 09:50:00,51.47,51.51,51.39,51.48,174879.0,48.4973,48.5349,48.4219,48.5067,174879.0
2020-12-17 10:00:00,51.47,51.61,51.39,51.45,129365.0,48.4973,48.6292,48.4219,48.4784,129365.0
2020-12-17 10:10:00,51.45,51.64,51.41,51.6,132842.0,48.4784,48.6574,48.4407,48.6197,132842.0
2020-12-17 10:20:00,51.6,51.65,51.45,51.55,120269.0,48.6197,48.6669,48.4784,48.5726,120269.0
2020-12-17 10:30:00,51.54,51.72,51.54,51.65,96679.0,48.5632,48.7328,48.5632,48.6669,96679.0
2020-12-17 10:40:00,51.65,51.68,51.52,51.68,106910.0,48.6669,48.6951,48.5444,48.6951,106910.0
2020-12-17 10:50:00,51.68,51.73,51.61,51.72,70261.0,48.6951,48.7422,48.6292,48.7328,70261.0
2020-12-17 11:00:00,51.71,51.77,51.68,51.75,41590.0,48.7234,48.7799,48.6951,48.7611,41590.0
2020-12-17 11:10:00,51.75,51.87,51.75,51.76,61727.0,48.7611,48.8742,48.7611,48.7705,61727.0
2020-12-17 11:20:00,51.76,51.76,51.69,51.72,35589.0,48.7705,48.7705,48.7045,48.7328,35589.0
2020-12-17 11:30:00,51.73,51.73,51.61,51.69,49461.0,48.7422,48.7422,48.6292,48.7045,49461.0
2020-12-17 11:40:00,51.68,51.76,51.68,51.75,88589.0,48.6951,48.7705,48.6951,48.7611,88589.0
2020-12-17 11:50:00,51.75,51.76,51.64,51.75,98060.0,48.7611,48.7705,48.6574,48.7611,98060.0
2020-12-17 12:00:00,51.75,51.81,51.73,51.76,51921.0,48.7611,48.8176,48.7422,48.7705,51921.0
2020-12-17 12:10:00,51.76,51.79,51.68,51.7,115183.0,48.7705,48.7988,48.6951,48.714,115183.0
2020-12-17 12:20:00,51.7,51.83,51.69,51.78,32359.0,48.714,48.8365,48.7045,48.7893,32359.0
2020-12-17 12:30:00,51.77,51.88,51.76,51.88,41927.0,48.7799,48.8836,48.7705,48.8836,41927.0
2020-12-17 12:40:00,51.89,51.94,51.84,51.91,36127.0,48.893,48.9401,48.8459,48.9118,36127.0
2020-12-17 12:50:00,51.91,52.0,51.86,51.97,63120.0,48.9118,48.9966,48.8647,48.9684,63120.0
2020-12-17 13:00:00,51.98,51.99,51.91,51.91,97340.0,48.9778,48.9872,48.9118,48.9118,97340.0
2020-12-17 13:10:00,51.91,51.93,51.87,51.91,109329.0,48.9118,48.9307,48.8742,48.9118,109329.0
2020-12-17 13:20:00,51.91,52.03,51.9,52.03,158244.0,48.9118,49.0249,48.9024,49.0249,158244.0
2020-12-17 13:30:00,52.03,52.04,51.93,51.93,71220.0,49.0249,49.0343,48.9307,48.9307,71220.0
2020-12-17 13:40:00,51.93,51.94,51.78,51.79,75503.0,48.9307,48.9401,48.7893,48.7988,75503.0
2020-12-17 13:50:00,51.78,51.81,51.73,51.8,118827.0,48.7893,48.8176,48.7422,48.8082,118827.0
2020-12-17 14:00:00,51.8,51.84,51.78,51.8,154838.0,48.8082,48.8459,48.7893,48.8082,154838.0
2020-12-17 14:10:00,51.81,51.91,51.74,51.87,411830.0,48.8176,48.9118,48.7517,48.8742,411830.0
2020-12-17 14:20:00,51.87,51.96,51.86,51.95,40332.0,48.8742,48.959,48.8647,48.9495,40332.0
2020-12-17 14:30:00,51.95,52.01,51.93,51.98,58732.0,48.9495,49.0061,48.9307,48.9778,58732.0
2020-12-17 14:40:00,51.98,52.0,51.94,51.95,122213.0,48.9778,48.9966,48.9401,48.9495,122213.0
2020-12-17 14:50:00,51.96,51.99,51.84,51.87,76242.0,48.959,48.9872,48.8459,48.8742,76242.0
2020-12-17 15:00:00,51.87,51.91,51.84,51.86,48726.0,48.8742,48.9118,48.8459,48.8647,48726.0
2020-12-17 15:10:00,51.86,51.86,51.74,51.77,78820.0,48.8647,48.8647,48.7517,48.7799,78820.0
2020-12-17 15:20:00,51.77,51.85,51.76,51.79,69189.0,48.7799,48.8553,48.7705,48.7988,69189.0
2020-12-17 15:30:00,51.78,51.81,51.63,51.71,154172.0,48.7893,48.8176,48.648,48.7234,154172.0
2020-12-17 15:40:00,51.7,51.74,51.65,51.68,171736.0,48.714,48.7517,48.6669,48.6951,171736.0
2020-12-17 15:50:00,51.71,51.8,51.7,51.79,352614.0,48.7234,48.8082,48.714,48.7988,352614.0
2020-12-18 09:30:00,51.89,52.1,51.62,52.02,1198944.0,48.893,49.0909,48.6386,49.0155,1198944.0
2020-12-18 09:40:00,52.03,52.12,51.79,51.81,145710.0,49.0249,49.1097,48.7988,48.8176,145710.0
2020-12-18 09:50:00,51.81,51.82,51.59,51.6,85710.0,48.8176,48.827,48.6103,48.6197,85710.0
2020-12-18 10:00:00,51.61,51.71,51.49,51.71,112953.0,48.6292,48.7234,48.5161,48.7234,112953.0
2020-12-18 10:10:00,51.71,51.72,51.5,51.64,67133.0,48.7234,48.7328,48.5255,48.6574,67133.0
2020-12-18 10:20:00,51.63,51.78,51.63,51.75,77314.0,48.648,48.7893,48.648,48.7611,77314.0
2020-12-18 10:30:00,51.74,51.94,51.68,51.86,149460.0,48.7517,48.9401,48.6951,48.8647,149460.0
2020-12-18 10:40:00,51.86,51.93,51.67,51.68,66859.0,48.8647,48.9307,48.6857,48.6951,66859.0
2020-12-18 10:50:00,51.67,51.72,51.59,51.68,59861.0,48.6857,48.7328,48.6103,48.6951,59861.0
2020-12-18 11:00:00,51.69,51.72,51.5,51.57,54797.0,48.7045,48.7328,48.5255,48.5915,54797.0
2020-12-18 11:10:00,51.56,51.57,51.33,51.46,72525.0,48.5821,48.5915,48.3653,48.4878,72525.0
2020-12-18 11:20:00,51.47,51.61,51.46,51.54,45221.0,48.4973,48.6292,48.4878,48.5632,45221.0
2020-12-18 11:30:00,51.54,51.58,51.46,51.5,42402.0,48.5632,48.6009,48.4878,48.5255,42402.0
2020-12-18 11:40:00,51.5,51.65,51.49,51.65,26209.0,48.5255,48.6669,48.5161,48.6669,26209.0
2020-12-18 11:50:00,51.64,51.75,51.63,51.74,30510.0,48.6574,48.7611,48.648,48.7517,30510.0
2020-12-18 12:00:00,51.75,51.75,51.61,51.62,42928.0,48.7611,48.7611,48.6292,48.6386,42928.0
2020-12-18 12:10:00,51.62,51.65,51.51,51.62,50580.0,48.6386,48.6669,48.5349,48.6386,50580.0
2020-12-18 12:20:00,51.62,51.63,51.59,51.62,29541.0,48.6386,48.648,48.6103,48.6386,29541.0
2020-12-18 12:30:00,51.62,51.71,51.58,51.71,48528.0,48.6386,48.7234,48.6009,48.7234,48528.0
2020-12-18 12:40:00,51.71,51.72,51.58,51.6,43780.0,48.7234,48.7328,48.6009,48.6197,43780.0
2020-12-18 12:50:00,51.59,51.62,51.53,51.55,45967.0,48.6103,48.6386,48.5538,48.5726,45967.0
2020-12-18 13:00:00,51.55,51.55,51.46,51.48,39820.0,48.5726,48.5726,48.4878,48.5067,39820.0
2020-12-18 13:10:00,51.48,51.54,51.48,51.51,39069.0,48.5067,48.5632,48.5067,48.5349,39069.0
2020-12-18 13:20:00,51.51,51.51,51.37,51.45,72222.0,48.5349,48.5349,48.403,48.4784,72222.0
2020-12-18 13:30:00,51.46,51.47,51.4,51.43,59121.0,48.4878,48.4973,48.4313,48.4596,59121.0
2020-12-18 13:40:00,51.42,51.55,51.42,51.52,51923.0,48.4501,48.5726,48.4501,48.5444,51923.0
2020-12-18 13:50:00,51.53,51.56,51.5,51.55,47367.0,48.5538,48.5821,48.5255,48.5726,47367.0
2020-12-18 14:00:00,51.55,51.59,51.47,51.57,95220.0,48.5726,48.6103,48.4973,48.5915,95220.0
2020-12-18 14:10:00,51.56,51.63,51.55,51.58,101102.0,48.5821,48.648,48.5726,48.6009,101102.0
2020-12-18 14:20:00,51.58,51.59,51.45,51.48,129621.0,48.6009,48.6103,48.4784,48.5067,129621.0
2020-12-18 14:30:00,51.48,51.59,51.47,51.59,77786.0,48.5067,48.6103,48.4973,48.6103,77786.0
2020-12-18 14:40:00,51.58,51.61,51.51,51.59,71631.0,48.6009,48.6292,48.5349,48.6103,71631.0
2020-12-18 14:50:00,51.59,51.59,51.52,51.55,63252.0,48.6103,48.6103,48.5444,48.5726,63252.0
2020-12-18 15:00:00,51.55,51.72,51.54,51.68,73211.0,48.5726,48.7328,48.5632,48.6951,73211.0
2020-12-18 15:10:00,51.69,51.74,51.6,51.68,78559.0,48.7045,48.7517,48.6197,48.6951,78559.0
2020-12-18 15:20:00,51.68,51.7,51.6,51.7,80034.0,48.6951,48.714,48.6197,48.714,80034.0
2020-12-18 15:30:00,51.7,51.78,51.65,51.7,237507.0,48.714,48.7893,48.6669,48.714,237507.0
2020-12-18 15:40:00,51.7,51.89,51.68,51.84,616928.0,48.714,48.893,48.6951,48.8459,616928.0
2020-12-18 15:50:00,51.88,52.22,51.76,51.99,1229440.0,48.8836,49.2039,48.7705,48.9872,1229440.0
2020-12-21 09:30:00,51.61,51.9,51.44,51.83,232869.0,48.6292,48.9024,48.469,48.8365,232869.0
2020-12-21 09:40:00,51.83,51.89,51.59,51.65,120739.0,48.8365,48.893,48.6103,48.6669,120739.0
2020-12-21 09:50:00,51.65,51.88,51.64,51.7,110572.0,48.6669,48.8836,48.6574,48.714,110572.0
2020-12-21 10:00:00,51.7,51.74,51.26,51.33,153067.0,48.714,48.7517,48.2994,48.3653,153067.0
2020-12-21 10:10:00,51.34,51.42,50.99,51.03,103110.0,48.3748,48.4501,48.045,48.0827,103110.0
2020-12-21 10:20:00,51.03,51.23,50.95,51.18,69098.0,48.0827,48.2711,48.0073,48.224,69098.0
2020-12-21 10:30:00,51.18,51.39,51.11,51.36,82488.0,48.224,48.4219,48.158,48.3936,82488.0
2020-12-21 10:40:00,51.35,51.45,51.3,51.38,72148.0,48.3842,48.4784,48.3371,48.4125,72148.0
2020-12-21 10:50:00,51.39,51.59,51.33,51.52,73707.0,48.4219,48.6103,48.3653,48.5444,73707.0
2020-12-21 11:00:00,51.52,51.64,51.5,51.58,79008.0,48.5444,48.6574,48.5255,48.6009,79008.0
2020-12-21 11:10:00,51.58,51.67,51.46,51.46,79275.0,48.6009,48.6857,48.4878,48.4878,79275.0
2020-12-21 11:20:00,51.46,51.6,51.41,51.43,98667.0,48.4878,48.6197,48.4407,48.4596,98667.0
2020-12-21 11:30:00,51.43,51.48,51.21,51.25,138668.0,48.4596,48.5067,48.2523,48.29,138668.0
2020-12-21 11:40:00,51.25,51.4,51.24,51.38,54262.0,48.29,48.4313,48.2805,48.4125,54262.0
2020-12-21 11:50:00,51.37,51.44,51.31,51.34,59673.0,48.403,48.469,48.3465,48.3748,59673.0
2020-12-21 12:00:00,51.35,51.43,51.33,51.36,52273.0,48.3842,48.4596,48.3653,48.3936,52273.0
2020-12-21 12:10:00,51.36,51.38,51.28,51.33,62984.0,48.3936,48.4125,48.3182,48.3653,62984.0
2020-12-21 12:20:00,51.33,51.54,51.32,51.51,75323.0,48.3653,48.5632,48.3559,48.5349,75323.0
2020-12-21 12:30:00,51.52,51.54,51.47,51.5,81731.0,48.5444,48.5632,48.4973,48.5255,81731.0
2020-12-21 12:40:00,51.5,51.59,51.46,51.58,86119.0,48.5255,48.6103,48.4878,48.6009,86119.0
2020-12-21 12:50:00,51.58,51.72,51.54,51.66,76033.0,48.6009,48.7328,48.5632,48.6763,76033.0
2020-12-21 13:00:00,51.67,51.8,51.65,51.73,78732.0,48.6857,48.8082,48.6669,48.7422,78732.0
2020-12-21 13:10:00,51.73,51.78,51.69,51.7,77200.0,48.7422,48.7893,48.7045,48.714,77200.0
2020-12-21 13:20:00,51.7,51.74,51.67,51.72,76543.0,48.714,48.7517,48.6857,48.7328,76543.0
2020-12-21 13:30:00,51.73,51.75,51.67,51.7,108505.0,48.7422,48.7611,48.6857,48.714,108505.0
2020-12-21 13:40:00,51.7,51.83,51.7,51.8,77833.0,48.714,48.8365,48.714,48.8082,77833.0
2020-12-21 13:50:00,51.81,51.87,51.76,51.76,47063.0,48.8176,48.8742,48.7705,48.7705,47063.0
2020-12-21 14:00:00,51.75,51.81,51.72,51.74,48135.0,48.7611,48.8176,48.7328,48.7517,48135.0
2020-12-21 14:10:00,51.75,51.85,51.74,51.83,70482.0,48.7611,48.8553,48.7517,48.8365,70482.0
2020-12-21 14:20:00,51.82,52.0,51.82,51.98,52970.0,48.827,48.9966,48.827,48.9778,52970.0
2020-12-21 14:30:00,51.98,52.04,51.92,51.95,131366.0,48.9778,49.0343,48.9213,48.9495,131366.0
2020-12-21 14:40:00,51.96,52.01,51.96,52.01,52365.0,48.959,49.0061,48.959,49.0061,52365.0
2020-12-21 14:50:00,52.01,52.06,51.94,51.97,114007.0,49.0061,49.0532,48.9401,48.9684,114007.0
2020-12-21 15:00:00,51.97,52.02,51.87,51.88,118038.0,48.9684,49.0155,48.8742,48.8836,118038.0
2020-12-21 15:10:00,51.87,52.01,51.86,51.88,88119.0,48.8742,49.0061,48.8647,48.8836,88119.0
2020-12-21 15:20:00,51.88,51.9,51.75,51.9,99070.0,48.8836,48.9024,48.7611,48.9024,99070.0
2020-12-21 15:30:00,51.89,51.89,51.69,51.85,149662.0,48.893,48.893,48.7045,48.8553,149662.0
2020-12-21 15:40:00,51.85,51.88,51.69,51.8,176169.0,48.8553,48.8836,48.7045,48.8082,176169.0
2020-12-21 15:50:00,51.81,51.82,51.6,51.75,644063.0,48.8176,48.827,48.6197,48.7611,644063.0
2020-12-22 09:30:00,51.68,51.76,51.45,51.62,135739.0,48.6951,48.7705,48.4784,48.6386,135739.0
2020-12-22 09:40:00,51.62,51.74,51.53,51.69,53035.0,48.6386,48.7517,48.5538,48.7045,53035.0
2020-12-22 09:50:00,51.72,51.88,51.66,51.83,78633.0,48.7328,48.8836,48.6763,48.8365,78633.0
2020-12-22 10:00:00,51.82,51.89,51.74,51.87,53444.0,48.827,48.893,48.7517,48.8742,53444.0
2020-12-22 10:10:00,51.87,51.96,51.79,51.88,45679.0,48.8742,48.959,48.7988,48.8836,45679.0
2020-12-22 10:20:00,51.88,52.04,51.87,52.04,28254.0,48.8836,49.0343,48.8742,49.0343,28254.0
2020-12-22 10:30:00,52.03,52.07,52.0,52.05,37978.0,49.0249,49.0626,48.9966,49.0438,37978.0
2020-12-22 10:40:00,52.04,52.05,51.9,51.91,24320.0,49.0343,49.0438,48.9024,48.9118,24320.0
2020-12-22 10:50:00,51.89,51.91,51.79,51.87,45177.0,48.893,48.9118,48.7988,48.8742,45177.0
2020-12-22 11:00:00,51.89,51.93,51.85,51.93,28627.0,48.893,48.9307,48.8553,48.9307,28627.0
2020-12-22 11:10:00,51.93,52.02,51.92,52.0,40807.0,48.9307,49.0155,48.9213,48.9966,40807.0
2020-12-22 11:20:00,51.99,52.01,51.79,51.81,44352.0,48.9872,49.0061,48.7988,48.8176,44352.0
2020-12-22 11:30:00,51.83,51.85,51.73,51.78,70670.0,48.8365,48.8553,48.7422,48.7893,70670.0
2020-12-22 11:40:00,51.77,51.79,51.71,51.75,110169.0,48.7799,48.7988,48.7234,48.7611,110169.0
2020-12-22 11:50:00,51.75,51.81,51.67,51.81,45755.0,48.7611,48.8176,48.6857,48.8176,45755.0
2020-12-22 12:00:00,51.81,51.9,51.79,51.85,55430.0,48.8176,48.9024,48.7988,48.8553,55430.0
2020-12-22 12:10:00,51.86,51.93,51.83,51.88,37045.0,48.8647,48.9307,48.8365,48.8836,37045.0
2020-12-22 12:20:00,51.88,51.89,51.79,51.8,25500.0,48.8836,48.893,48.7988,48.8082,25500.0
2020-12-22 12:30:00,51.8,51.87,51.77,51.87,25794.0,48.8082,48.8742,48.7799,48.8742,25794.0
2020-12-22 12:40:00,51.87,51.88,51.77,51.8,26717.0,48.8742,48.8836,48.7799,48.8082,26717.0
2020-12-22 12:50:00,51.8,51.84,51.75,51.78,29868.0,48.8082,48.8459,48.7611,48.7893,29868.0
2020-12-22 13:00:00,51.8,51.85,51.78,51.85,35030.0,48.8082,48.8553,48.7893,48.8553,35030.0
2020-12-22 13:10:00,51.86,51.92,51.85,51.9,48356.0,48.8647,48.9213,48.8553,48.9024,48356.0
2020-12-22 13:20:00,51.9,51.94,51.87,51.91,45952.0,48.9024,48.9401,48.8742,48.9118,45952.0
2020-12-22 13:30:00,51.92,51.96,51.86,51.91,53564.0,48.9213,48.959,48.8647,48.9118,53564.0
2020-12-22 13:40:00,51.91,51.91,51.85,51.86,30908.0,48.9118,48.9118,48.8553,48.8647,30908.0
2020-12-22 13:50:00,51.86,51.91,51.85,51.9,29171.0,48.8647,48.9118,48.8553,48.9024,29171.0
2020-12-22 14:00:00,51.91,51.94,51.8,51.83,42055.0,48.9118,48.9401,48.8082,48.8365,42055.0
2020-12-22 14:10:00,51.83,51.83,51.72,51.74,50680.0,48.8365,48.8365,48.7328,48.7517,50680.0
2020-12-22 14:20:00,51.73,51.76,51.63,51.63,55876.0,48.7422,48.7705,48.648,48.648,55876.0
2020-12-22 14:30:00,51.63,51.66,51.53,51.58,59494.0,48.648,48.6763,48.5538,48.6009,59494.0
2020-12-22 14:40:00,51.58,51.69,51.57,51.64,69461.0,48.6009,48.7045,48.5915,48.6574,69461.0
2020-12-22 14:50:00,51.64,51.69,51.61,51.68,32877.0,48.6574,48.7045,48.6292,48.6951,32877.0
2020-12-22 15:00:00,51.67,51.72,51.62,51.62,43775.0,48.6857,48.7328,48.6386,48.6386,43775.0
2020-12-22 15:10:00,51.63,51.64,51.54,51.55,44305.0,48.648,48.6574,48.5632,48.5726,44305.0
2020-12-22 15:20:00,51.55,51.59,51.47,51.48,61561.0,48.5726,48.6103,48.4973,48.5067,61561.0
2020-12-22 15:30:00,51.49,51.62,51.48,51.54,84371.0,48.5161,48.6386,48.5067,48.5632,84371.0
2020-12-22 15:40:00,51.54,51.68,51.48,51.6,142594.0,48.5632,48.6951,48.5067,48.6197,142594.0
2020-12-22 15:50:00,51.6,51.65,51.54,51.65,439661.0,48.6197,48.6669,48.5632,48.6669,439661.0
2020-12-23 09:30:00,51.79,52.42,51.6,52.33,215779.0,48.7988,49.3924,48.6197,49.3076,215779.0
2020-12-23 09:40:00,52.31,52.57,52.28,52.37,192427.0,49.2887,49.5337,49.2605,49.3453,192427.0
2020-12-23 09:50:00,52.38,52.58,52.38,52.44,81866.0,49.3547,49.5431,49.3547,49.4112,81866.0
2020-12-23 10:00:00,52.46,52.59,52.43,52.53,112483.0,49.4301,49.5526,49.4018,49.496,112483.0
2020-12-23 10:10:00,52.53,52.65,52.46,52.52,81994.0,49.496,49.6091,49.4301,49.4866,81994.0
2020-12-23 10:20:00,52.52,52.55,52.42,52.48,76721.0,49.4866,49.5149,49.3924,49.4489,76721.0
2020-12-23 10:30:00,52.5,52.51,52.38,52.46,44369.0,49.4678,49.4772,49.3547,49.4301,44369.0
2020-12-23 10:40:00,52.46,52.51,52.38,52.51,73218.0,49.4301,49.4772,49.3547,49.4772,73218.0
2020-12-23 10:50:00,52.51,52.63,52.51,52.61,54449.0,49.4772,49.5903,49.4772,49.5714,54449.0
2020-12-23 11:00:00,52.61,52.7,52.59,52.67,51027.0,49.5714,49.6562,49.5526,49.6279,51027.0
2020-12-23 11:10:00,52.67,52.71,52.61,52.62,62708.0,49.6279,49.6656,49.5714,49.5808,62708.0
2020-12-23 11:20:00,52.63,52.67,52.45,52.45,48749.0,49.5903,49.6279,49.4207,49.4207,48749.0
2020-12-23 11:30:00,52.46,52.48,52.37,52.4,54062.0,49.4301,49.4489,49.3453,49.3735,54062.0
2020-12-23 11:40:00,52.41,52.48,52.39,52.43,40698.0,49.383,49.4489,49.3641,49.4018,40698.0
2020-12-23 11:50:00,52.44,52.46,52.36,52.41,45776.0,49.4112,49.4301,49.3359,49.383,45776.0
2020-12-23 12:00:00,52.41,52.41,52.31,52.39,66275.0,49.383,49.383,49.2887,49.3641,66275.0
2020-12-23 12:10:00,52.39,52.44,52.35,52.39,31094.0,49.3641,49.4112,49.3264,49.3641,31094.0
2020-12-23 12:20:00,52.39,52.4,52.35,52.37,33851.0,49.3641,49.3735,49.3264,49.3453,33851.0
2020-12-23 12:30:00,52.38,52.46,52.36,52.41,36308.0,49.3547,49.4301,49.3359,49.383,36308.0
2020-12-23 12:40:00,52.41,52.48,52.38,52.4,49352.0,49.383,49.4489,49.3547,49.3735,49352.0
2020-12-23 12:50:00,52.41,52.47,52.4,52.41,64523.0,49.383,49.4395,49.3735,49.383,64523.0
2020-12-23 13:00:00,52.41,52.43,52.32,52.34,133802.0,49.383,49.4018,49.2982,49.317,133802.0
2020-12-23 13:10:00,52.34,52.41,52.33,52.36,84089.0,49.317,49.383,49.3076,49.3359,84089.0
2020-12-23 13:20:00,52.37,52.46,52.34,52.46,46250.0,49.3453,49.4301,49.317,49.4301,46250.0
2020-12-23 13:30:00,52.46,52.46,52.37,52.43,31669.0,49.4301,49.4301,49.3453,49.4018,31669.0
2020-12-23 13:40:00,52.43,52.47,52.4,52.4,34823.0,49.4018,49.4395,49.3735,49.3735,34823.0
2020-12-23 13:50:00,52.4,52.41,52.36,52.37,53063.0,49.3735,49.383,49.3359,49.3453,53063.0
2020-12-23 14:00:00,52.38,52.41,52.28,52.3,61335.0,49.3547,49.383,49.2605,49.2793,61335.0
2020-12-23 14:10:00,52.3,52.36,52.27,52.3,48681.0,49.2793,49.3359,49.251,49.2793,48681.0
2020-12-23 14:20:00,52.3,52.3,52.22,52.22,28903.0,49.2793,49.2793,49.2039,49.2039,28903.0
2020-12-23 14:30:00,52.23,52.27,52.21,52.22,40871.0,49.2134,49.251,49.1945,49.2039,40871.0
2020-12-23 14:40:00,52.22,52.26,52.19,52.19,41417.0,49.2039,49.2416,49.1757,49.1757,41417.0
2020-12-23 14:50:00,52.19,52.2,52.11,52.14,54943.0,49.1757,49.1851,49.1003,49.1286,54943.0
2020-12-23 15:00:00,52.15,52.17,52.11,52.15,39994.0,49.138,49.1568,49.1003,49.138,39994.0
2020-12-23 15:10:00,52.15,52.19,52.14,52.18,42015.0,49.138,49.1757,49.1286,49.1662,42015.0
2020-12-23 15:20:00,52.18,52.18,52.12,52.15,56396.0,49.1662,49.1662,49.1097,49.138,56396.0
2020-12-23 15:30:00,52.14,52.31,52.14,52.29,117069.0,49.1286,49.2887,49.1286,49.2699,117069.0
2020-12-23 15:40:00,52.29,52.49,52.27,52.47,188037.0,49.2699,49.4583,49.251,49.4395,188037.0
2020-12-23 15:50:00,52.47,52.47,52.32,52.36,514806.0,49.4395,49.4395,49.2982,49.3359,514806.0
2020-12-24 09:30:00,52.38,52.38,52.02,52.02,101491.0,49.3547,49.3547,49.0155,49.0155,101491.0
2020-12-24 09:40:00,52.04,52.1,51.98,52.02,79287.0,49.0343,49.0909,48.9778,49.0155,79287.0
2020-12-24 09:50:00,52.0,52.23,51.95,52.21,62971.0,48.9966,49.2134,48.9495,49.1945,62971.0
2020-12-24 10:00:00,52.22,52.25,51.92,51.93,69167.0,49.2039,49.2322,48.9213,48.9307,69167.0
2020-12-24 10:10:00,51.93,52.08,51.92,52.05,60245.0,48.9307,49.072,48.9213,49.0438,60245.0
2020-12-24 10:20:00,52.06,52.09,51.94,52.02,48015.0,49.0532,49.0814,48.9401,49.0155,48015.0
2020-12-24 10:30:00,52.04,52.1,51.99,52.04,102803.0,49.0343,49.0909,48.9872,49.0343,102803.0
2020-12-24 10:40:00,52.03,52.1,52.0,52.0,66812.0,49.0249,49.0909,48.9966,48.9966,66812.0
2020-12-24 10:50:00,52.01,52.17,51.95,52.15,51616.0,49.0061,49.1568,48.9495,49.138,51616.0
2020-12-24 11:00:00,52.15,52.15,52.1,52.13,49952.0,49.138,49.138,49.0909,49.1191,49952.0
2020-12-24 11:10:00,52.13,52.17,52.02,52.02,46051.0,49.1191,49.1568,49.0155,49.0155,46051.0
2020-12-24 11:20:00,52.04,52.07,51.95,51.96,27159.0,49.0343,49.0626,48.9495,48.959,27159.0
2020-12-24 11:30:00,51.95,51.98,51.9,51.93,34109.0,48.9495,48.9778,48.9024,48.9307,34109.0
2020-12-24 11:40:00,51.93,51.98,51.93,51.94,26959.0,48.9307,48.9778,48.9307,48.9401,26959.0
2020-12-24 11:50:00,51.94,51.97,51.89,51.97,48529.0,48.9401,48.9684,48.893,48.9684,48529.0
2020-12-24 12:00:00,51.96,51.96,51.84,51.87,38172.0,48.959,48.959,48.8459,48.8742,38172.0
2020-12-24 12:10:00,51.88,51.97,51.88,51.94,20220.0,48.8836,48.9684,48.8836,48.9401,20220.0
2020-12-24 12:20:00,51.95,52.04,51.93,52.04,31623.0,48.9495,49.0343,48.9307,49.0343,31623.0
2020-12-24 12:30:00,52.04,52.14,52.04,52.06,53321.0,49.0343,49.1286,49.0343,49.0532,53321.0
2020-12-24 12:40:00,52.05,52.09,51.98,52.08,63596.0,49.0438,49.0814,48.9778,49.072,63596.0
2020-12-24 12:50:00,52.08,52.13,52.02,52.08,94751.0,49.072,49.1191,49.0155,49.072,94751.0
2020-12-28 09:30:00,52.62,52.75,52.33,52.33,85376.0,49.5808,49.7033,49.3076,49.3076,85376.0
2020-12-28 09:40:00,52.33,52.5,52.28,52.41,85258.0,49.3076,49.4678,49.2605,49.383,85258.0
2020-12-28 09:50:00,52.41,52.48,52.37,52.45,64502.0,49.383,49.4489,49.3453,49.4207,64502.0
2020-12-28 10:00:00,52.44,52.48,52.32,52.4,50213.0,49.4112,49.4489,49.2982,49.3735,50213.0
2020-12-28 10:10:00,52.41,52.57,52.38,52.53,131211.0,49.383,49.5337,49.3547,49.496,131211.0
2020-12-28 10:20:00,52.54,52.57,52.45,52.54,97317.0,49.5055,49.5337,49.4207,49.5055,97317.0
2020-12-28 10:30:00,52.54,52.58,52.4,52.43,71646.0,49.5055,49.5431,49.3735,49.4018,71646.0
2020-12-28 10:40:00,52.43,52.51,52.36,52.4,48798.0,49.4018,49.4772,49.3359,49.3735,48798.0
2020-12-28 10:50:00,52.4,52.56,52.37,52.53,28812.0,49.3735,49.5243,49.3453,49.496,28812.0
2020-12-28 11:00:00,52.54,52.55,52.43,52.47,39063.0,49.5055,49.5149,49.4018,49.4395,39063.0
2020-12-28 11:10:00,52.46,52.5,52.39,52.48,51556.0,49.4301,49.4678,49.3641,49.4489,51556.0
2020-12-28 11:20:00,52.48,52.51,52.43,52.46,26836.0,49.4489,49.4772,49.4018,49.4301,26836.0
2020-12-28 11:30:00,52.47,52.49,52.38,52.47,27196.0,49.4395,49.4583,49.3547,49.4395,27196.0
2020-12-28 11:40:00,52.47,52.5,52.42,52.48,39948.0,49.4395,49.4678,49.3924,49.4489,39948.0
2020-12-28 11:50:00,52.48,52.5,52.39,52.41,39304.0,49.4489,49.4678,49.3641,49.383,39304.0
2020-12-28 12:00:00,52.4,52.49,52.39,52.48,45942.0,49.3735,49.4583,49.3641,49.4489,45942.0
2020-12-28 12:10:00,52.47,52.51,52.45,52.49,30572.0,49.4395,49.4772,49.4207,49.4583,30572.0
2020-12-28 12:20:00,52.48,52.52,52.46,52.52,58484.0,49.4489,49.4866,49.4301,49.4866,58484.0
2020-12-28 12:30:00,52.52,52.53,52.5,52.53,40694.0,49.4866,49.496,49.4678,49.496,40694.0
2020-12-28 12:40:00,52.54,52.56,52.49,52.53,62833.0,49.5055,49.5243,49.4583,49.496,62833.0
2020-12-28 12:50:00,52.53,52.56,52.48,52.54,50000.0,49.496,49.5243,49.4489,49.5055,50000.0
2020-12-28 13:00:00,52.54,52.56,52.47,52.54,33058.0,49.5055,49.5243,49.4395,49.5055,33058.0
2020-12-28 13:10:00,52.53,52.55,52.5,52.5,38349.0,49.496,49.5149,49.4678,49.4678,38349.0
2020-12-28 13:20:00,52.51,52.53,52.47,52.48,21173.0,49.4772,49.496,49.4395,49.4489,21173.0
2020-12-28 13:30:00,52.49,52.5,52.4,52.45,32379.0,49.4583,49.4678,49.3735,49.4207,32379.0
2020-12-28 13:40:00,52.45,52.45,52.4,52.43,31658.0,49.4207,49.4207,49.3735,49.4018,31658.0
2020-12-28 13:50:00,52.44,52.5,52.42,52.49,21795.0,49.4112,49.4678,49.3924,49.4583,21795.0
2020-12-28 14:00:00,52.49,52.55,52.47,52.55,73202.0,49.4583,49.5149,49.4395,49.5149,73202.0
2020-12-28 14:10:00,52.55,52.65,52.55,52.6,50812.0,49.5149,49.6091,49.5149,49.562,50812.0
2020-12-28 14:20:00,52.6,52.65,52.55,52.57,61078.0,49.562,49.6091,49.5149,49.5337,61078.0
2020-12-28 14:30:00,52.58,52.64,52.55,52.63,53284.0,49.5431,49.5997,49.5149,49.5903,53284.0
2020-12-28 14:40:00,52.63,52.65,52.6,52.62,34974.0,49.5903,49.6091,49.562,49.5808,34974.0
2020-12-28 14:50:00,52.62,52.65,52.59,52.6,42011.0,49.5808,49.6091,49.5526,49.562,42011.0
2020-12-28 15:00:00,52.59,52.65,52.53,52.58,112454.0,49.5526,49.6091,49.496,49.5431,112454.0
2020-12-28 15:10:00,52.58,52.69,52.57,52.68,70969.0,49.5431,49.6468,49.5337,49.6374,70969.0
2020-12-28 15:20:00,52.67,52.75,52.67,52.71,135712.0,49.6279,49.7033,49.6279,49.6656,135712.0
2020-12-28 15:30:00,52.71,52.75,52.67,52.7,152449.0,49.6656,49.7033,49.6279,49.6562,152449.0
2020-12-28 15:40:00,52.69,52.76,52.67,52.73,197847.0,49.6468,49.7127,49.6279,49.6845,197847.0
2020-12-28 15:50:00,52.73,52.97,52.67,52.94,678627.0,49.6845,49.9106,49.6279,49.8824,678627.0
2020-12-29 09:30:00,52.99,53.18,52.84,53.06,189547.0,49.9295,50.1085,49.7881,49.9954,189547.0
2020-12-29 09:40:00,53.05,53.33,53.03,53.25,111581.0,49.986,50.2498,49.9672,50.1744,111581.0
2020-12-29 09:50:00,53.25,53.31,52.89,52.92,93284.0,50.1744,50.231,49.8352,49.8635,93284.0
2020-12-29 10:00:00,52.94,53.2,52.94,53.04,89470.0,49.8824,50.1273,49.8824,49.9766,89470.0
2020-12-29 10:10:00,53.05,53.09,52.87,52.88,75434.0,49.986,50.0237,49.8164,49.8258,75434.0
2020-12-29 10:20:00,52.88,53.07,52.88,52.92,77723.0,49.8258,50.0048,49.8258,49.8635,77723.0
2020-12-29 10:30:00,52.92,53.1,52.85,53.05,84546.0,49.8635,50.0331,49.7975,49.986,84546.0
2020-12-29 10:40:00,53.05,53.19,52.96,52.96,55294.0,49.986,50.1179,49.9012,49.9012,55294.0
2020-12-29 10:50:00,52.95,52.95,52.81,52.91,53043.0,49.8918,49.8918,49.7599,49.8541,53043.0
2020-12-29 11:00:00,52.91,52.93,52.72,52.76,40611.0,49.8541,49.8729,49.6751,49.7127,40611.0
2020-12-29 11:10:00,52.77,52.79,52.71,52.77,42334.0,49.7222,49.741,49.6656,49.7222,42334.0
2020-12-29 11:20:00,52.77,52.85,52.75,52.82,31288.0,49.7222,49.7975,49.7033,49.7693,31288.0
2020-12-29 11:30:00,52.81,52.84,52.76,52.82,25525.0,49.7599,49.7881,49.7127,49.7693,25525.0
2020-12-29 11:40:00,52.82,52.94,52.79,52.9,35418.0,49.7693,49.8824,49.741,49.8447,35418.0
2020-12-29 11:50:00,52.9,53.0,52.87,52.98,32861.0,49.8447,49.9389,49.8164,49.92,32861.0
2020-12-29 12:00:00,52.98,53.0,52.96,52.98,35545.0,49.92,49.9389,49.9012,49.92,35545.0
2020-12-29 12:10:00,52.96,52.96,52.87,52.92,31331.0,49.9012,49.9012,49.8164,49.8635,31331.0
2020-12-29 12:20:00,52.93,52.94,52.83,52.83,39334.0,49.8729,49.8824,49.7787,49.7787,39334.0
2020-12-29 12:30:00,52.83,52.85,52.74,52.74,24709.0,49.7787,49.7975,49.6939,49.6939,24709.0
2020-12-29 12:40:00,52.76,52.81,52.74,52.78,35393.0,49.7127,49.7599,49.6939,49.7316,35393.0
2020-12-29 12:50:00,52.79,52.84,52.74,52.83,35053.0,49.741,49.7881,49.6939,49.7787,35053.0
2020-12-29 13:00:00,52.81,52.85,52.75,52.82,38716.0,49.7599,49.7975,49.7033,49.7693,38716.0
2020-12-29 13:10:00,52.81,52.85,52.77,52.82,33311.0,49.7599,49.7975,49.7222,49.7693,33311.0
2020-12-29 13:20:00,52.82,52.82,52.76,52.77,33023.0,49.7693,49.7693,49.7127,49.7222,33023.0
2020-12-29 13:30:00,52.77,52.77,52.72,52.74,41885.0,49.7222,49.7222,49.6751,49.6939,41885.0
2020-12-29 13:40:00,52.75,52.78,52.71,52.78,31007.0,49.7033,49.7316,49.6656,49.7316,31007.0
2020-12-29 13:50:00,52.78,52.82,52.76,52.77,38918.0,49.7316,49.7693,49.7127,49.7222,38918.0
2020-12-29 14:00:00,52.77,52.79,52.72,52.76,41059.0,49.7222,49.741,49.6751,49.7127,41059.0
2020-12-29 14:10:00,52.76,52.78,52.71,52.74,30327.0,49.7127,49.7316,49.6656,49.6939,30327.0
2020-12-29 14:20:00,52.74,52.78,52.7,52.7,31795.0,49.6939,49.7316,49.6562,49.6562,31795.0
2020-12-29 14:30:00,52.7,52.73,52.63,52.68,36764.0,49.6562,49.6845,49.5903,49.6374,36764.0
2020-12-29 14:40:00,52.68,52.7,52.65,52.7,32131.0,49.6374,49.6562,49.6091,49.6562,32131.0
2020-12-29 14:50:00,52.71,52.8,52.71,52.72,32689.0,49.6656,49.7504,49.6656,49.6751,32689.0
2020-12-29 15:00:00,52.72,52.79,52.7,52.74,53296.0,49.6751,49.741,49.6562,49.6939,53296.0
2020-12-29 15:10:00,52.74,52.77,52.69,52.73,62164.0,49.6939,49.7222,49.6468,49.6845,62164.0
2020-12-29 15:20:00,52.73,52.77,52.7,52.71,58052.0,49.6845,49.7222,49.6562,49.6656,58052.0
2020-12-29 15:30:00,52.72,52.75,52.68,52.72,58308.0,49.6751,49.7033,49.6374,49.6751,58308.0
2020-12-29 15:40:00,52.73,52.77,52.68,52.72,92521.0,49.6845,49.7222,49.6374,49.6751,92521.0
2020-12-29 15:50:00,52.71,52.73,52.52,52.54,346559.0,49.6656,49.6845,49.4866,49.5055,346559.0
2020-12-30 09:30:00,52.5,52.92,52.45,52.86,162538.0,49.4678,49.8635,49.4207,49.807,162538.0
2020-12-30 09:40:00,52.86,52.89,52.73,52.8,187179.0,49.807,49.8352,49.6845,49.7504,187179.0
2020-12-30 09:50:00,52.78,52.93,52.71,52.93,62764.0,49.7316,49.8729,49.6656,49.8729,62764.0
2020-12-30 10:00:00,52.92,52.93,52.71,52.76,47192.0,49.8635,49.8729,49.6656,49.7127,47192.0
2020-12-30 10:10:00,52.76,52.81,52.71,52.75,23200.0,49.7127,49.7599,49.6656,49.7033,23200.0
2020-12-30 10:20:00,52.77,52.79,52.69,52.72,61499.0,49.7222,49.741,49.6468,49.6751,61499.0
2020-12-30 10:30:00,52.72,52.82,52.64,52.69,76026.0,49.6751,49.7693,49.5997,49.6468,76026.0
2020-12-30 10:40:00,52.7,52.76,52.7,52.73,45405.0,49.6562,49.7127,49.6562,49.6845,45405.0
2020-12-30 10:50:00,52.72,52.73,52.6,52.72,96181.0,49.6751,49.6845,49.562,49.6751,96181.0
2020-12-30 11:00:00,52.69,52.77,52.65,52.66,53871.0,49.6468,49.7222,49.6091,49.6185,53871.0
2020-12-30 11:10:00,52.66,52.7,52.64,52.69,38007.0,49.6185,49.6562,49.5997,49.6468,38007.0
2020-12-30 11:20:00,52.69,52.73,52.5,52.52,54791.0,49.6468,49.6845,49.4678,49.4866,54791.0
2020-12-30 11:30:00,52.52,52.55,52.45,52.47,43037.0,49.4866,49.5149,49.4207,49.4395,43037.0
2020-12-30 11:40:00,52.46,52.53,52.42,52.46,60378.0,49.4301,49.496,49.3924,49.4301,60378.0
2020-12-30 11:50:00,52.47,52.51,52.43,52.47,52738.0,49.4395,49.4772,49.4018,49.4395,52738.0
2020-12-30 12:00:00,52.47,52.51,52.4,52.44,58643.0,49.4395,49.4772,49.3735,49.4112,58643.0
2020-12-30 12:10:00,52.43,52.52,52.43,52.44,53495.0,49.4018,49.4866,49.4018,49.4112,53495.0
2020-12-30 12:20:00,52.44,52.55,52.42,52.48,111362.0,49.4112,49.5149,49.3924,49.4489,111362.0
2020-12-30 12:30:00,52.47,52.57,52.46,52.51,78183.0,49.4395,49.5337,49.4301,49.4772,78183.0
2020-12-30 12:40:00,52.51,52.58,52.47,52.54,79737.0,49.4772,49.5431,49.4395,49.5055,79737.0
2020-12-30 12:50:00,52.55,52.58,52.52,52.54,36146.0,49.5149,49.5431,49.4866,49.5055,36146.0
2020-12-30 13:00:00,52.55,52.62,52.54,52.58,27870.0,49.5149,49.5808,49.5055,49.5431,27870.0
2020-12-30 13:10:00,52.59,52.61,52.58,52.59,23788.0,49.5526,49.5714,49.5431,49.5526,23788.0
2020-12-30 13:20:00,52.59,52.61,52.53,52.54,27292.0,49.5526,49.5714,49.496,49.5055,27292.0
2020-12-30 13:30:00,52.54,52.55,52.48,52.48,26523.0,49.5055,49.5149,49.4489,49.4489,26523.0
2020-12-30 13:40:00,52.48,52.52,52.46,52.49,30163.0,49.4489,49.4866,49.4301,49.4583,30163.0
2020-12-30 13:50:00,52.5,52.54,52.47,52.52,28808.0,49.4678,49.5055,49.4395,49.4866,28808.0
2020-12-30 14:00:00,52.51,52.63,52.51,52.55,71341.0,49.4772,49.5903,49.4772,49.5149,71341.0
2020-12-30 14:10:00,52.55,52.57,52.46,52.51,32519.0,49.5149,49.5337,49.4301,49.4772,32519.0
2020-12-30 14:20:00,52.5,52.5,52.44,52.46,49971.0,49.4678,49.4678,49.4112,49.4301,49971.0
2020-12-30 14:30:00,52.45,52.48,52.42,52.44,48657.0,49.4207,49.4489,49.3924,49.4112,48657.0
2020-12-30 14:40:00,52.42,52.52,52.42,52.47,74089.0,49.3924,49.4866,49.3924,49.4395,74089.0
2020-12-30 14:50:00,52.47,52.47,52.38,52.41,44563.0,49.4395,49.4395,49.3547,49.383,44563.0
2020-12-30 15:00:00,52.4,52.43,52.35,52.38,81164.0,49.3735,49.4018,49.3264,49.3547,81164.0
2020-12-30 15:10:00,52.38,52.43,52.35,52.36,57845.0,49.3547,49.4018,49.3264,49.3359,57845.0
2020-12-30 15:20:00,52.36,52.44,52.35,52.44,76897.0,49.3359,49.4112,49.3264,49.4112,76897.0
2020-12-30 15:30:00,52.44,52.49,52.42,52.47,62518.0,49.4112,49.4583,49.3924,49.4395,62518.0
2020-12-30 15:40:00,52.47,52.53,52.45,52.49,90253.0,49.4395,49.496,49.4207,49.4583,90253.0
2020-12-30 15:50:00,52.49,52.54,52.37,52.41,453014.0,49.4583,49.5055,49.3453,49.383,453014.0
2020-12-31 09:30:00,52.55,52.6,52.31,52.43,71981.0,49.5149,49.562,49.2887,49.4018,71981.0
2020-12-31 09:40:00,52.42,52.49,52.36,52.38,34262.0,49.3924,49.4583,49.3359,49.3547,34262.0
2020-12-31 09:50:00,52.37,52.46,52.26,52.43,30438.0,49.3453,49.4301,49.2416,49.4018,30438.0
2020-12-31 10:00:00,52.43,52.65,52.4,52.63,57032.0,49.4018,49.6091,49.3735,49.5903,57032.0
2020-12-31 10:10:00,52.65,52.66,52.54,52.58,37814.0,49.6091,49.6185,49.5055,49.5431,37814.0
2020-12-31 10:20:00,52.58,52.7,52.58,52.7,33194.0,49.5431,49.6562,49.5431,49.6562,33194.0
2020-12-31 10:30:00,52.69,52.75,52.64,52.69,49515.0,49.6468,49.7033,49.5997,49.6468,49515.0
2020-12-31 10:40:00,52.7,52.74,52.66,52.67,27771.0,49.6562,49.6939,49.6185,49.6279,27771.0
2020-12-31 10:50:00,52.66,52.72,52.63,52.66,23029.0,49.6185,49.6751,49.5903,49.6185,23029.0
2020-12-31 11:00:00,52.65,52.72,52.63,52.68,43075.0,49.6091,49.6751,49.5903,49.6374,43075.0
2020-12-31 11:10:00,52.67,52.68,52.58,52.62,29945.0,49.6279,49.6374,49.5431,49.5808,29945.0
2020-12-31 11:20:00,52.62,52.65,52.6,52.63,30700.0,49.5808,49.6091,49.562,49.5903,30700.0
2020-12-31 11:30:00,52.62,52.73,52.62,52.71,24510.0,49.5808,49.6845,49.5808,49.6656,24510.0
2020-12-31 11:40:00,52.71,52.75,52.6,52.64,59867.0,49.6656,49.7033,49.562,49.5997,59867.0
2020-12-31 11:50:00,52.64,52.68,52.6,52.65,37319.0,49.5997,49.6374,49.562,49.6091,37319.0
2020-12-31 12:00:00,52.64,52.67,52.57,52.6,32336.0,49.5997,49.6279,49.5337,49.562,32336.0
2020-12-31 12:10:00,52.61,52.64,52.58,52.64,74483.0,49.5714,49.5997,49.5431,49.5997,74483.0
2020-12-31 12:20:00,52.63,52.63,52.53,52.61,61701.0,49.5903,49.5903,49.496,49.5714,61701.0
2020-12-31 12:30:00,52.6,52.61,52.52,52.55,86812.0,49.562,49.5714,49.4866,49.5149,86812.0
2020-12-31 12:40:00,52.56,52.6,52.55,52.57,48074.0,49.5243,49.562,49.5149,49.5337,48074.0
2020-12-31 12:50:00,52.56,52.56,52.51,52.53,65192.0,49.5243,49.5243,49.4772,49.496,65192.0
2020-12-31 13:00:00,52.53,52.54,52.49,52.5,43488.0,49.496,49.5055,49.4583,49.4678,43488.0
2020-12-31 13:10:00,52.49,52.55,52.48,52.53,43427.0,49.4583,49.5149,49.4489,49.496,43427.0
2020-12-31 13:20:00,52.53,52.53,52.49,52.52,33005.0,49.496,49.496,49.4583,49.4866,33005.0
2020-12-31 13:30:00,52.52,52.54,52.49,52.5,45738.0,49.4866,49.5055,49.4583,49.4678,45738.0
2020-12-31 13:40:00,52.5,52.51,52.45,52.5,31681.0,49.4678,49.4772,49.4207,49.4678,31681.0
2020-12-31 13:50:00,52.5,52.52,52.48,52.52,36476.0,49.4678,49.4866,49.4489,49.4866,36476.0
2020-12-31 14:00:00,52.52,52.52,52.44,52.47,41100.0,49.4866,49.4866,49.4112,49.4395,41100.0
2020-12-31 14:10:00,52.47,52.61,52.46,52.55,73325.0,49.4395,49.5714,49.4301,49.5149,73325.0
2020-12-31 14:20:00,52.56,52.58,52.5,52.52,80158.0,49.5243,49.5431,49.4678,49.4866,80158.0
2020-12-31 14:30:00,52.53,52.56,52.49,52.55,88475.0,49.496,49.5243,49.4583,49.5149,88475.0
2020-12-31 14:40:00,52.55,52.6,52.53,52.56,55964.0,49.5149,49.562,49.496,49.5243,55964.0
2020-12-31 14:50:00,52.56,52.65,52.55,52.65,43370.0,49.5243,49.6091,49.5149,49.6091,43370.0
2020-12-31 15:00:00,52.65,52.76,52.64,52.75,51426.0,49.6091,49.7127,49.5997,49.7033,51426.0
2020-12-31 15:10:00,52.75,52.85,52.75,52.84,45509.0,49.7033,49.7975,49.7033,49.7881,45509.0
2020-12-31 15:20:00,52.85,52.91,52.81,52.86,61255.0,49.7975,49.8541,49.7599,49.807,61255.0
2020-12-31 15:30:00,52.85,52.9,52.81,52.85,79006.0,49.7975,49.8447,49.7599,49.7975,79006.0
2020-12-31 15:40:00,52.84,52.94,52.75,52.84,159512.0,49.7881,49.8824,49.7033,49.7881,159512.0
2020-12-31 15:50:00,52.83,53.12,52.83,53.03,541394.0,49.7787,50.052,49.7787,49.9672,541394.0
2021-01-04 09:30:00,53.22,53.47,53.13,53.27,295798.0,50.1462,50.3817,50.0614,50.1933,295798.0
2021-01-04 09:40:00,53.26,53.27,53.05,53.12,147756.0,50.1839,50.1933,49.986,50.052,147756.0
2021-01-04 09:50:00,53.11,53.19,53.04,53.19,151965.0,50.0425,50.1179,49.9766,50.1179,151965.0
2021-01-04 10:00:00,53.19,53.19,52.81,52.81,134552.0,50.1179,50.1179,49.7599,49.7599,134552.0
2021-01-04 10:10:00,52.81,52.82,52.69,52.72,150411.0,49.7599,49.7693,49.6468,49.6751,150411.0
2021-01-04 10:20:00,52.72,52.79,52.65,52.79,166146.0,49.6751,49.741,49.6091,49.741,166146.0
2021-01-04 10:30:00,52.78,52.82,52.51,52.51,162721.0,49.7316,49.7693,49.4772,49.4772,162721.0
2021-01-04 10:40:00,52.52,52.59,52.41,52.53,108610.0,49.4866,49.5526,49.383,49.496,108610.0
2021-01-04 10:50:00,52.53,52.58,52.32,52.46,114933.0,49.496,49.5431,49.2982,49.4301,114933.0
2021-01-04 11:00:00,52.46,52.52,52.05,52.05,120725.0,49.4301,49.4866,49.0438,49.0438,120725.0
2021-01-04 11:10:00,52.04,52.46,51.99,52.46,111259.0,49.0343,49.4301,48.9872,49.4301,111259.0
2021-01-04 11:20:00,52.44,52.48,52.34,52.46,83245.0,49.4112,49.4489,49.317,49.4301,83245.0
2021-01-04 11:30:00,52.45,52.53,52.39,52.47,120821.0,49.4207,49.496,49.3641,49.4395,120821.0
2021-01-04 11:40:00,52.46,52.55,52.41,52.47,103925.0,49.4301,49.5149,49.383,49.4395,103925.0
2021-01-04 11:50:00,52.46,52.47,52.06,52.13,107164.0,49.4301,49.4395,49.0532,49.1191,107164.0
2021-01-04 12:00:00,52.12,52.25,52.09,52.16,74023.0,49.1097,49.2322,49.0814,49.1474,74023.0
2021-01-04 12:10:00,52.19,52.21,51.93,52.08,78248.0,49.1757,49.1945,48.9307,49.072,78248.0
2021-01-04 12:20:00,52.08,52.14,52.05,52.09,44809.0,49.072,49.1286,49.0438,49.0814,44809.0
2021-01-04 12:30:00,52.08,52.23,52.05,52.14,89710.0,49.072,49.2134,49.0438,49.1286,89710.0
2021-01-04 12:40:00,52.13,52.21,52.08,52.19,74445.0,49.1191,49.1945,49.072,49.1757,74445.0
2021-01-04 12:50:00,52.19,52.41,52.19,52.39,91046.0,49.1757,49.383,49.1757,49.3641,91046.0
2021-01-04 13:00:00,52.39,52.39,52.28,52.36,49795.0,49.3641,49.3641,49.2605,49.3359,49795.0
2021-01-04 13:10:00,52.36,52.49,52.35,52.46,41104.0,49.3359,49.4583,49.3264,49.4301,41104.0
2021-01-04 13:20:00,52.47,52.61,52.46,52.56,43273.0,49.4395,49.5714,49.4301,49.5243,43273.0
2021-01-04 13:30:00,52.55,52.57,52.48,52.55,46676.0,49.5149,49.5337,49.4489,49.5149,46676.0
2021-01-04 13:40:00,52.56,52.61,52.49,52.54,38565.0,49.5243,49.5714,49.4583,49.5055,38565.0
2021-01-04 13:50:00,52.55,52.72,52.54,52.71,49993.0,49.5149,49.6751,49.5055,49.6656,49993.0
2021-01-04 14:00:00,52.71,52.72,52.58,52.58,63683.0,49.6656,49.6751,49.5431,49.5431,63683.0
2021-01-04 14:10:00,52.59,52.61,52.5,52.59,83359.0,49.5526,49.5714,49.4678,49.5526,83359.0
2021-01-04 14:20:00,52.58,52.65,52.53,52.55,50501.0,49.5431,49.6091,49.496,49.5149,50501.0
2021-01-04 14:30:00,52.55,52.58,52.46,52.55,109225.0,49.5149,49.5431,49.4301,49.5149,109225.0
2021-01-04 14:40:00,52.55,52.6,52.5,52.51,100264.0,49.5149,49.562,49.4678,49.4772,100264.0
2021-01-04 14:50:00,52.5,52.76,52.48,52.73,90642.0,49.4678,49.7127,49.4489,49.6845,90642.0
2021-01-04 15:00:00,52.73,52.74,52.52,52.69,143680.0,49.6845,49.6939,49.4866,49.6468,143680.0
2021-01-04 15:10:00,52.7,52.78,52.68,52.75,162741.0,49.6562,49.7316,49.6374,49.7033,162741.0
2021-01-04 15:20:00,52.75,52.87,52.71,52.83,115905.0,49.7033,49.8164,49.6656,49.7787,115905.0
2021-01-04 15:30:00,52.84,53.0,52.77,53.0,198846.0,49.7881,49.9389,49.7222,49.9389,198846.0
2021-01-04 15:40:00,53.0,53.19,52.98,53.13,279984.0,49.9389,50.1179,49.92,50.0614,279984.0
2021-01-04 15:50:00,53.14,53.16,52.72,52.77,742379.0,50.0708,50.0896,49.6751,49.7222,742379.0
2021-01-05 09:30:00,51.96,52.89,51.94,52.86,230190.0,48.959,49.8352,48.9401,49.807,230190.0
2021-01-05 09:40:00,52.86,52.95,52.77,52.79,90954.0,49.807,49.8918,49.7222,49.741,90954.0
2021-01-05 09:50:00,52.81,52.88,52.59,52.59,233411.0,49.7599,49.8258,49.5526,49.5526,233411.0
2021-01-05 10:00:00,52.67,52.94,52.6,52.61,108517.0,49.6279,49.8824,49.562,49.5714,108517.0
2021-01-05 10:10:00,52.61,52.75,52.55,52.59,87583.0,49.5714,49.7033,49.5149,49.5526,87583.0
2021-01-05 10:20:00,52.58,52.69,52.56,52.67,62975.0,49.5431,49.6468,49.5243,49.6279,62975.0
2021-01-05 10:30:00,52.66,52.66,52.35,52.36,104916.0,49.6185,49.6185,49.3264,49.3359,104916.0
2021-01-05 10:40:00,52.37,52.42,52.15,52.25,190911.0,49.3453,49.3924,49.138,49.2322,190911.0
2021-01-05 10:50:00,52.25,52.34,52.08,52.1,165246.0,49.2322,49.317,49.072,49.0909,165246.0
2021-01-05 11:00:00,52.1,52.19,52.01,52.11,204882.0,49.0909,49.1757,49.0061,49.1003,204882.0
2021-01-05 11:10:00,52.11,52.17,52.07,52.14,134482.0,49.1003,49.1568,49.0626,49.1286,134482.0
2021-01-05 11:20:00,52.14,52.33,52.14,52.28,70679.0,49.1286,49.3076,49.1286,49.2605,70679.0
2021-01-05 11:30:00,52.29,52.35,52.26,52.34,117011.0,49.2699,49.3264,49.2416,49.317,117011.0
2021-01-05 11:40:00,52.35,52.45,52.28,52.34,109874.0,49.3264,49.4207,49.2605,49.317,109874.0
2021-01-05 11:50:00,52.34,52.45,52.27,52.39,287713.0,49.317,49.4207,49.251,49.3641,287713.0
2021-01-05 12:00:00,52.39,52.55,52.38,52.49,71403.0,49.3641,49.5149,49.3547,49.4583,71403.0
2021-01-05 12:10:00,52.5,52.53,52.42,52.47,61788.0,49.4678,49.496,49.3924,49.4395,61788.0
2021-01-05 12:20:00,52.47,52.51,52.39,52.46,44949.0,49.4395,49.4772,49.3641,49.4301,44949.0
2021-01-05 12:30:00,52.46,52.57,52.45,52.53,68409.0,49.4301,49.5337,49.4207,49.496,68409.0
2021-01-05 12:40:00,52.53,52.54,52.48,52.48,30169.0,49.496,49.5055,49.4489,49.4489,30169.0
2021-01-05 12:50:00,52.49,52.54,52.48,52.52,230649.0,49.4583,49.5055,49.4489,49.4866,230649.0
2021-01-05 13:00:00,52.52,52.53,52.47,52.51,73553.0,49.4866,49.496,49.4395,49.4772,73553.0
2021-01-05 13:10:00,52.53,52.56,52.44,52.48,136467.0,49.496,49.5243,49.4112,49.4489,136467.0
2021-01-05 13:20:00,52.47,52.5,52.45,52.46,51499.0,49.4395,49.4678,49.4207,49.4301,51499.0
2021-01-05 13:30:00,52.46,52.46,52.36,52.37,78879.0,49.4301,49.4301,49.3359,49.3453,78879.0
2021-01-05 13:40:00,52.38,52.45,52.31,52.43,89952.0,49.3547,49.4207,49.2887,49.4018,89952.0
2021-01-05 13:50:00,52.42,52.49,52.4,52.48,55128.0,49.3924,49.4583,49.3735,49.4489,55128.0
2021-01-05 14:00:00,52.49,52.56,52.45,52.51,279363.0,49.4583,49.5243,49.4207,49.4772,279363.0
2021-01-05 14:10:00,52.51,52.56,52.46,52.48,78478.0,49.4772,49.5243,49.4301,49.4489,78478.0
2021-01-05 14:20:00,52.49,52.53,52.46,52.51,118664.0,49.4583,49.496,49.4301,49.4772,118664.0
2021-01-05 14:30:00,52.51,52.63,52.48,52.55,251506.0,49.4772,49.5903,49.4489,49.5149,251506.0
2021-01-05 14:40:00,52.55,52.76,52.53,52.7,267987.0,49.5149,49.7127,49.496,49.6562,267987.0
2021-01-05 14:50:00,52.7,52.76,52.69,52.72,60612.0,49.6562,49.7127,49.6468,49.6751,60612.0
2021-01-05 15:00:00,52.73,52.87,52.72,52.8,105568.0,49.6845,49.8164,49.6751,49.7504,105568.0
2021-01-05 15:10:00,52.79,52.79,52.54,52.55,101277.0,49.741,49.741,49.5055,49.5149,101277.0
2021-01-05 15:20:00,52.54,52.72,52.47,52.72,78230.0,49.5055,49.6751,49.4395,49.6751,78230.0
2021-01-05 15:30:00,52.71,52.77,52.62,52.74,84109.0,49.6656,49.7222,49.5808,49.6939,84109.0
2021-01-05 15:40:00,52.75,52.86,52.74,52.85,133471.0,49.7033,49.807,49.6939,49.7975,133471.0
2021-01-05 15:50:00,52.86,52.88,52.75,52.77,390619.0,49.807,49.8258,49.7033,49.7222,390619.0
2021-01-06 09:30:00,54.37,55.18,54.04,55.06,612206.0,51.2298,51.993,50.9188,51.8799,612206.0
2021-01-06 09:40:00,55.07,55.18,54.73,55.09,461627.0,51.8893,51.993,51.569,51.9082,461627.0
2021-01-06 09:50:00,55.09,55.34,55.08,55.22,290906.0,51.9082,52.1437,51.8988,52.0307,290906.0
2021-01-06 10:00:00,55.21,55.47,55.16,55.45,729891.0,52.0212,52.2662,51.9741,52.2474,729891.0
2021-01-06 10:10:00,55.46,56.0,55.42,55.9,398933.0,52.2568,52.7656,52.2191,52.6714,398933.0
2021-01-06 10:20:00,55.89,56.53,55.88,56.36,588115.0,52.662,53.265,52.6525,53.1048,588115.0
2021-01-06 10:30:00,56.36,56.62,56.33,56.55,473954.0,53.1048,53.3498,53.0766,53.2838,473954.0
2021-01-06 10:40:00,56.53,56.65,56.3,56.45,423994.0,53.265,53.3781,53.0483,53.1896,423994.0
2021-01-06 10:50:00,56.44,56.6,56.34,56.47,194838.0,53.1802,53.331,53.086,53.2085,194838.0
2021-01-06 11:00:00,56.5,56.61,56.43,56.54,164561.0,53.2367,53.3404,53.1708,53.2744,164561.0
2021-01-06 11:10:00,56.54,56.64,56.47,56.52,297791.0,53.2744,53.3687,53.2085,53.2556,297791.0
2021-01-06 11:20:00,56.54,56.64,56.5,56.55,171974.0,53.2744,53.3687,53.2367,53.2838,171974.0
2021-01-06 11:30:00,56.55,56.55,56.25,56.26,381924.0,53.2838,53.2838,53.0012,53.0106,381924.0
2021-01-06 11:40:00,56.27,56.38,56.21,56.37,259797.0,53.02,53.1237,52.9635,53.1142,259797.0
2021-01-06 11:50:00,56.37,56.56,56.32,56.41,181198.0,53.1142,53.2933,53.0671,53.1519,181198.0
2021-01-06 12:00:00,56.42,56.44,56.26,56.29,225862.0,53.1614,53.1802,53.0106,53.0389,225862.0
2021-01-06 12:10:00,56.29,56.36,56.23,56.27,228935.0,53.0389,53.1048,52.9823,53.02,228935.0
2021-01-06 12:20:00,56.3,56.3,56.21,56.27,168501.0,53.0483,53.0483,52.9635,53.02,168501.0
2021-01-06 12:30:00,56.26,56.74,56.23,56.7,194679.0,53.0106,53.4629,52.9823,53.4252,194679.0
2021-01-06 12:40:00,56.69,56.84,56.66,56.78,133409.0,53.4158,53.5571,53.3875,53.5006,133409.0
2021-01-06 12:50:00,56.79,56.89,56.69,56.71,142319.0,53.51,53.6042,53.4158,53.4346,142319.0
2021-01-06 13:00:00,56.71,56.9,56.7,56.89,153659.0,53.4346,53.6136,53.4252,53.6042,153659.0
2021-01-06 13:10:00,56.88,57.07,56.86,57.07,254240.0,53.5948,53.7738,53.5759,53.7738,254240.0
2021-01-06 13:20:00,57.07,57.28,57.06,57.28,244791.0,53.7738,53.9717,53.7644,53.9717,244791.0
2021-01-06 13:30:00,57.28,57.56,57.27,57.49,283918.0,53.9717,54.2355,53.9623,54.1696,283918.0
2021-01-06 13:40:00,57.49,57.61,57.46,57.6,175421.0,54.1696,54.2826,54.1413,54.2732,175421.0
2021-01-06 13:50:00,57.6,57.77,57.58,57.59,215378.0,54.2732,54.4334,54.2544,54.2638,215378.0
2021-01-06 14:00:00,57.6,57.83,57.6,57.72,280299.0,54.2732,54.4899,54.2732,54.3863,280299.0
2021-01-06 14:10:00,57.72,57.72,57.27,57.32,318323.0,54.3863,54.3863,53.9623,54.0094,318323.0
2021-01-06 14:20:00,57.32,57.43,57.19,57.35,250738.0,54.0094,54.113,53.8869,54.0376,250738.0
2021-01-06 14:30:00,57.34,57.56,57.23,57.23,270079.0,54.0282,54.2355,53.9246,53.9246,270079.0
2021-01-06 14:40:00,57.23,57.42,57.17,57.29,471815.0,53.9246,54.1036,53.868,53.9811,471815.0
2021-01-06 14:50:00,57.28,57.5,57.19,57.43,348338.0,53.9717,54.179,53.8869,54.113,348338.0
2021-01-06 15:00:00,57.43,57.47,57.23,57.26,285530.0,54.113,54.1507,53.9246,53.9528,285530.0
2021-01-06 15:10:00,57.27,57.43,57.09,57.19,216231.0,53.9623,54.113,53.7927,53.8869,216231.0
2021-01-06 15:20:00,57.2,57.29,56.85,57.23,282339.0,53.8963,53.9811,53.5665,53.9246,282339.0
2021-01-06 15:30:00,57.23,57.42,57.18,57.19,353729.0,53.9246,54.1036,53.8775,53.8869,353729.0
2021-01-06 15:40:00,57.19,57.4,57.14,57.38,420334.0,53.8869,54.0848,53.8398,54.0659,420334.0
2021-01-06 15:50:00,57.39,57.44,57.19,57.39,1315943.0,54.0753,54.1224,53.8869,54.0753,1315943.0
2021-01-07 09:30:00,57.89,58.52,57.63,58.36,314379.0,54.5465,55.1401,54.3015,54.9893,314379.0
2021-01-07 09:40:00,58.36,58.47,58.24,58.43,186287.0,54.9893,55.093,54.8762,55.0553,186287.0
2021-01-07 09:50:00,58.44,58.68,58.38,58.54,179901.0,55.0647,55.2908,55.0082,55.1589,179901.0
2021-01-07 10:00:00,58.54,58.75,58.47,58.56,195627.0,55.1589,55.3568,55.093,55.1778,195627.0
2021-01-07 10:10:00,58.57,58.58,58.18,58.46,213310.0,55.1872,55.1966,54.8197,55.0835,213310.0
2021-01-07 10:20:00,58.45,58.81,58.41,58.65,244661.0,55.0741,55.4133,55.0364,55.2626,244661.0
2021-01-07 10:30:00,58.65,58.8,58.57,58.68,226482.0,55.2626,55.4039,55.1872,55.2908,226482.0
2021-01-07 10:40:00,58.67,58.97,58.66,58.97,218613.0,55.2814,55.5641,55.272,55.5641,218613.0
2021-01-07 10:50:00,58.96,59.09,58.87,59.08,149758.0,55.5547,55.6771,55.4699,55.6677,149758.0
2021-01-07 11:00:00,59.1,59.17,58.95,59.13,160683.0,55.6866,55.7525,55.5452,55.7148,160683.0
2021-01-07 11:10:00,59.13,59.17,59.0,59.16,111264.0,55.7148,55.7525,55.5923,55.7431,111264.0
2021-01-07 11:20:00,59.16,59.33,59.15,59.15,158339.0,55.7431,55.9033,55.7337,55.7337,158339.0
2021-01-07 11:30:00,59.15,59.45,59.15,59.37,215117.0,55.7337,56.0164,55.7337,55.941,215117.0
2021-01-07 11:40:00,59.37,59.37,59.18,59.2,333761.0,55.941,55.941,55.7619,55.7808,333761.0
2021-01-07 11:50:00,59.2,59.28,59.15,59.22,55389.0,55.7808,55.8562,55.7337,55.7996,55389.0
2021-01-07 12:00:00,59.23,59.27,58.82,58.84,459815.0,55.8091,55.8468,55.4227,55.4416,459815.0
2021-01-07 12:10:00,58.83,58.87,58.48,58.49,237749.0,55.4322,55.4699,55.1024,55.1118,237749.0
2021-01-07 12:20:00,58.5,58.54,58.4,58.42,430811.0,55.1212,55.1589,55.027,55.0458,430811.0
2021-01-07 12:30:00,58.4,58.41,58.12,58.13,242532.0,55.027,55.0364,54.7632,54.7726,242532.0
2021-01-07 12:40:00,58.14,58.43,58.11,58.42,109636.0,54.782,55.0553,54.7537,55.0458,109636.0
2021-01-07 12:50:00,58.42,58.58,58.32,58.57,174124.0,55.0458,55.1966,54.9516,55.1872,174124.0
2021-01-07 13:00:00,58.57,58.69,58.56,58.6,224002.0,55.1872,55.3002,55.1778,55.2154,224002.0
2021-01-07 13:10:00,58.6,58.65,58.51,58.58,87408.0,55.2154,55.2626,55.1306,55.1966,87408.0
2021-01-07 13:20:00,58.58,58.59,58.39,58.48,77339.0,55.1966,55.206,55.0176,55.1024,77339.0
2021-01-07 13:30:00,58.47,58.53,58.4,58.48,51013.0,55.093,55.1495,55.027,55.1024,51013.0
2021-01-07 13:40:00,58.47,58.52,58.41,58.5,43727.0,55.093,55.1401,55.0364,55.1212,43727.0
2021-01-07 13:50:00,58.5,58.54,58.47,58.51,65125.0,55.1212,55.1589,55.093,55.1306,65125.0
2021-01-07 14:00:00,58.52,58.66,58.46,58.62,113156.0,55.1401,55.272,55.0835,55.2343,113156.0
2021-01-07 14:10:00,58.62,58.74,58.54,58.56,162063.0,55.2343,55.3474,55.1589,55.1778,162063.0
2021-01-07 14:20:00,58.57,58.63,58.48,58.52,99786.0,55.1872,55.2437,55.1024,55.1401,99786.0
2021-01-07 14:30:00,58.53,58.71,58.48,58.7,166357.0,55.1495,55.3191,55.1024,55.3097,166357.0
2021-01-07 14:40:00,58.69,58.69,58.58,58.64,157409.0,55.3002,55.3002,55.1966,55.2531,157409.0
2021-01-07 14:50:00,58.64,58.79,58.62,58.77,97572.0,55.2531,55.3945,55.2343,55.3756,97572.0
2021-01-07 15:00:00,58.77,58.83,58.69,58.72,75130.0,55.3756,55.4322,55.3002,55.3285,75130.0
2021-01-07 15:10:00,58.73,58.79,58.65,58.79,226902.0,55.3379,55.3945,55.2626,55.3945,226902.0
2021-01-07 15:20:00,58.78,58.92,58.75,58.8,188642.0,55.3851,55.517,55.3568,55.4039,188642.0
2021-01-07 15:30:00,58.8,58.82,58.64,58.79,199281.0,55.4039,55.4227,55.2531,55.3945,199281.0
2021-01-07 15:40:00,58.79,58.96,58.71,58.88,293277.0,55.3945,55.5547,55.3191,55.4793,293277.0
2021-01-07 15:50:00,58.89,59.15,58.85,59.07,873659.0,55.4887,55.7337,55.451,55.6583,873659.0
2021-01-08 09:30:00,58.84,59.58,58.84,59.3,368655.0,55.4416,56.1388,55.4416,55.875,368655.0
2021-01-08 09:40:00,59.3,59.3,59.1,59.2,330319.0,55.875,55.875,55.6866,55.7808,330319.0
2021-01-08 09:50:00,59.2,59.26,59.02,59.03,204951.0,55.7808,55.8373,55.6112,55.6206,204951.0
2021-01-08 10:00:00,59.04,59.3,58.99,59.21,286846.0,55.63,55.875,55.5829,55.7902,286846.0
2021-01-08 10:10:00,59.2,59.31,59.04,59.05,194647.0,55.7808,55.8844,55.63,55.6395,194647.0
2021-01-08 10:20:00,59.04,59.04,58.75,58.77,154508.0,55.63,55.63,55.3568,55.3756,154508.0
2021-01-08 10:30:00,58.78,59.0,58.76,58.98,133280.0,55.3851,55.5923,55.3662,55.5735,133280.0
2021-01-08 10:40:00,58.99,59.03,58.93,58.99,307304.0,55.5829,55.6206,55.5264,55.5829,307304.0
2021-01-08 10:50:00,58.99,59.01,58.83,58.86,76494.0,55.5829,55.6018,55.4322,55.4604,76494.0
2021-01-08 11:00:00,58.87,58.92,58.79,58.84,109032.0,55.4699,55.517,55.3945,55.4416,109032.0
2021-01-08 11:10:00,58.84,58.97,58.69,58.72,117240.0,55.4416,55.5641,55.3002,55.3285,117240.0
2021-01-08 11:20:00,58.72,58.84,58.68,58.79,173314.0,55.3285,55.4416,55.2908,55.3945,173314.0
2021-01-08 11:30:00,58.79,58.85,58.72,58.8,108775.0,55.3945,55.451,55.3285,55.4039,108775.0
2021-01-08 11:40:00,58.79,58.9,58.78,58.82,136076.0,55.3945,55.4981,55.3851,55.4227,136076.0
2021-01-08 11:50:00,58.81,58.87,58.78,58.86,164811.0,55.4133,55.4699,55.3851,55.4604,164811.0
2021-01-08 12:00:00,58.86,58.88,58.72,58.82,104215.0,55.4604,55.4793,55.3285,55.4227,104215.0
2021-01-08 12:10:00,58.82,58.89,58.79,58.82,96314.0,55.4227,55.4887,55.3945,55.4227,96314.0
2021-01-08 12:20:00,58.83,58.89,58.79,58.85,79955.0,55.4322,55.4887,55.3945,55.451,79955.0
2021-01-08 12:30:00,58.85,58.86,58.77,58.82,89645.0,55.451,55.4604,55.3756,55.4227,89645.0
2021-01-08 12:40:00,58.82,58.84,58.71,58.75,125778.0,55.4227,55.4416,55.3191,55.3568,125778.0
2021-01-08 12:50:00,58.75,58.82,58.74,58.78,59611.0,55.3568,55.4227,55.3474,55.3851,59611.0
2021-01-08 13:00:00,58.78,58.83,58.73,58.8,76277.0,55.3851,55.4322,55.3379,55.4039,76277.0
2021-01-08 13:10:00,58.8,58.82,58.59,58.6,87347.0,55.4039,55.4227,55.206,55.2154,87347.0
2021-01-08 13:20:00,58.6,58.6,58.39,58.49,65868.0,55.2154,55.2154,55.0176,55.1118,65868.0
2021-01-08 13:30:00,58.48,58.49,58.27,58.36,142380.0,55.1024,55.1118,54.9045,54.9893,142380.0
2021-01-08 13:40:00,58.35,58.39,58.23,58.33,100392.0,54.9799,55.0176,54.8668,54.961,100392.0
2021-01-08 13:50:00,58.33,58.5,58.32,58.41,74690.0,54.961,55.1212,54.9516,55.0364,74690.0
2021-01-08 14:00:00,58.41,58.52,58.39,58.45,110857.0,55.0364,55.1401,55.0176,55.0741,110857.0
2021-01-08 14:10:00,58.45,58.55,58.44,58.48,93121.0,55.0741,55.1683,55.0647,55.1024,93121.0
2021-01-08 14:20:00,58.48,58.5,58.31,58.46,115178.0,55.1024,55.1212,54.9422,55.0835,115178.0
2021-01-08 14:30:00,58.47,58.53,58.42,58.49,81958.0,55.093,55.1495,55.0458,55.1118,81958.0
2021-01-08 14:40:00,58.48,58.5,58.32,58.44,111364.0,55.1024,55.1212,54.9516,55.0647,111364.0
2021-01-08 14:50:00,58.45,58.57,58.41,58.56,105246.0,55.0741,55.1872,55.0364,55.1778,105246.0
2021-01-08 15:00:00,58.57,58.81,58.55,58.73,135620.0,55.1872,55.4133,55.1683,55.3379,135620.0
2021-01-08 15:10:00,58.73,58.79,58.69,58.78,131551.0,55.3379,55.3945,55.3002,55.3851,131551.0
2021-01-08 15:20:00,58.78,58.81,58.69,58.7,178060.0,55.3851,55.4133,55.3002,55.3097,178060.0
2021-01-08 15:30:00,58.7,58.82,58.57,58.82,218022.0,55.3097,55.4227,55.1872,55.4227,218022.0
2021-01-08 15:40:00,58.82,58.96,58.73,58.95,200324.0,55.4227,55.5547,55.3379,55.5452,200324.0
2021-01-08 15:50:00,58.96,59.06,58.89,58.97,449061.0,55.5547,55.6489,55.4887,55.5641,449061.0
2021-01-11 09:30:00,58.85,58.88,58.13,58.71,175228.0,55.451,55.4793,54.7726,55.3191,175228.0
2021-01-11 09:40:00,58.73,59.0,58.68,58.81,140600.0,55.3379,55.5923,55.2908,55.4133,140600.0
2021-01-11 09:50:00,58.8,58.93,58.72,58.89,155662.0,55.4039,55.5264,55.3285,55.4887,155662.0
2021-01-11 10:00:00,58.87,59.23,58.84,59.18,120512.0,55.4699,55.8091,55.4416,55.7619,120512.0
2021-01-11 10:10:00,59.16,59.17,59.02,59.06,103853.0,55.7431,55.7525,55.6112,55.6489,103853.0
2021-01-11 10:20:00,59.07,59.09,58.92,58.95,78966.0,55.6583,55.6771,55.517,55.5452,78966.0
2021-01-11 10:30:00,58.95,59.11,58.95,59.09,81716.0,55.5452,55.696,55.5452,55.6771,81716.0
2021-01-11 10:40:00,59.09,59.23,59.06,59.17,90038.0,55.6771,55.8091,55.6489,55.7525,90038.0
2021-01-11 10:50:00,59.16,59.18,59.12,59.17,49899.0,55.7431,55.7619,55.7054,55.7525,49899.0
2021-01-11 11:00:00,59.17,59.18,59.07,59.14,54222.0,55.7525,55.7619,55.6583,55.7243,54222.0
2021-01-11 11:10:00,59.14,59.19,59.03,59.12,62965.0,55.7243,55.7714,55.6206,55.7054,62965.0
2021-01-11 11:20:00,59.16,59.2,59.11,59.17,80298.0,55.7431,55.7808,55.696,55.7525,80298.0
2021-01-11 11:30:00,59.17,59.2,59.14,59.19,66273.0,55.7525,55.7808,55.7243,55.7714,66273.0
2021-01-11 11:40:00,59.2,59.21,59.09,59.21,70503.0,55.7808,55.7902,55.6771,55.7902,70503.0
2021-01-11 11:50:00,59.21,59.37,59.16,59.35,132810.0,55.7902,55.941,55.7431,55.9221,132810.0
2021-01-11 12:00:00,59.36,59.44,59.3,59.33,49319.0,55.9316,56.0069,55.875,55.9033,49319.0
2021-01-11 12:10:00,59.34,59.38,59.23,59.24,65043.0,55.9127,55.9504,55.8091,55.8185,65043.0
2021-01-11 12:20:00,59.24,59.25,59.18,59.21,36519.0,55.8185,55.8279,55.7619,55.7902,36519.0
2021-01-11 12:30:00,59.22,59.38,59.22,59.37,113251.0,55.7996,55.9504,55.7996,55.941,113251.0
2021-01-11 12:40:00,59.36,59.69,59.34,59.67,111460.0,55.9316,56.2425,55.9127,56.2236,111460.0
2021-01-11 12:50:00,59.66,59.69,59.52,59.55,63911.0,56.2142,56.2425,56.0823,56.1106,63911.0
2021-01-11 13:00:00,59.56,59.69,59.56,59.69,68251.0,56.12,56.2425,56.12,56.2425,68251.0
2021-01-11 13:10:00,59.7,59.73,59.67,59.71,61920.0,56.2519,56.2802,56.2236,56.2613,61920.0
2021-01-11 13:20:00,59.71,59.77,59.64,59.7,204654.0,56.2613,56.3179,56.1954,56.2519,204654.0
2021-01-11 13:30:00,59.69,59.8,59.63,59.8,98075.0,56.2425,56.3461,56.186,56.3461,98075.0
2021-01-11 13:40:00,59.8,59.8,59.71,59.76,114025.0,56.3461,56.3461,56.2613,56.3084,114025.0
2021-01-11 13:50:00,59.76,59.82,59.69,59.8,183374.0,56.3084,56.365,56.2425,56.3461,183374.0
2021-01-11 14:00:00,59.8,59.82,59.72,59.78,115611.0,56.3461,56.365,56.2708,56.3273,115611.0
2021-01-11 14:10:00,59.78,59.86,59.72,59.74,131946.0,56.3273,56.4027,56.2708,56.2896,131946.0
2021-01-11 14:20:00,59.74,59.82,59.67,59.73,168300.0,56.2896,56.365,56.2236,56.2802,168300.0
2021-01-11 14:30:00,59.72,59.76,59.61,59.62,77055.0,56.2708,56.3084,56.1671,56.1765,77055.0
2021-01-11 14:40:00,59.63,59.81,59.59,59.8,91990.0,56.186,56.3556,56.1483,56.3461,91990.0
2021-01-11 14:50:00,59.8,59.85,59.74,59.81,102816.0,56.3461,56.3933,56.2896,56.3556,102816.0
2021-01-11 15:00:00,59.82,59.95,59.81,59.9,114597.0,56.365,56.4875,56.3556,56.4404,114597.0
2021-01-11 15:10:00,59.9,59.96,59.86,59.91,136018.0,56.4404,56.4969,56.4027,56.4498,136018.0
2021-01-11 15:20:00,59.91,59.97,59.78,59.94,174323.0,56.4498,56.5063,56.3273,56.4781,174323.0
2021-01-11 15:30:00,59.95,60.02,59.91,59.98,442042.0,56.4875,56.5534,56.4498,56.5157,442042.0
2021-01-11 15:40:00,59.97,60.23,59.92,60.21,405366.0,56.5063,56.7513,56.4592,56.7325,405366.0
2021-01-11 15:50:00,60.21,60.35,60.19,60.27,971280.0,56.7325,56.8644,56.7136,56.789,971280.0
2021-01-12 09:30:00,60.8,61.18,60.44,60.65,524684.0,57.2884,57.6464,56.9492,57.147,524684.0
2021-01-12 09:40:00,60.65,61.0,60.64,60.79,231388.0,57.147,57.4768,57.1376,57.279,231388.0
2021-01-12 09:50:00,60.8,61.21,60.77,61.14,318409.0,57.2884,57.6747,57.2601,57.6087,318409.0
2021-01-12 10:00:00,61.15,61.32,61.01,61.23,220522.0,57.6182,57.7783,57.4863,57.6935,220522.0
2021-01-12 10:10:00,61.23,61.62,61.22,61.61,171889.0,57.6935,58.061,57.6841,58.0516,171889.0
2021-01-12 10:20:00,61.61,61.74,61.57,61.74,181405.0,58.0516,58.1741,58.0139,58.1741,181405.0
2021-01-12 10:30:00,61.75,61.78,61.43,61.44,184027.0,58.1835,58.2118,57.882,57.8914,184027.0
2021-01-12 10:40:00,61.44,61.64,61.35,61.61,161975.0,57.8914,58.0799,57.8066,58.0516,161975.0
2021-01-12 10:50:00,61.61,61.77,61.48,61.59,146750.0,58.0516,58.2024,57.9291,58.0328,146750.0
2021-01-12 11:00:00,61.59,61.86,61.52,61.86,148554.0,58.0328,58.2872,57.9668,58.2872,148554.0
2021-01-12 11:10:00,61.86,61.9,61.62,61.62,96861.0,58.2872,58.3248,58.061,58.061,96861.0
2021-01-12 11:20:00,61.61,61.7,61.57,61.68,79243.0,58.0516,58.1364,58.0139,58.1176,79243.0
2021-01-12 11:30:00,61.68,61.68,61.57,61.64,93248.0,58.1176,58.1176,58.0139,58.0799,93248.0
2021-01-12 11:40:00,61.64,62.02,61.63,61.98,219304.0,58.0799,58.4379,58.0704,58.4002,219304.0
2021-01-12 11:50:00,61.97,62.01,61.82,62.01,144482.0,58.3908,58.4285,58.2495,58.4285,144482.0
2021-01-12 12:00:00,62.02,62.04,61.71,61.73,197300.0,58.4379,58.4568,58.1458,58.1647,197300.0
2021-01-12 12:10:00,61.73,61.74,61.46,61.65,173520.0,58.1647,58.1741,57.9103,58.0893,173520.0
2021-01-12 12:20:00,61.64,61.72,61.59,61.72,120719.0,58.0799,58.1552,58.0328,58.1552,120719.0
2021-01-12 12:30:00,61.72,61.78,61.59,61.75,119476.0,58.1552,58.2118,58.0328,58.1835,119476.0
2021-01-12 12:40:00,61.74,61.77,61.42,61.44,519110.0,58.1741,58.2024,57.8726,57.8914,519110.0
2021-01-12 12:50:00,61.45,61.57,61.42,61.42,66712.0,57.9008,58.0139,57.8726,57.8726,66712.0
2021-01-12 13:00:00,61.42,61.47,61.35,61.43,134985.0,57.8726,57.9197,57.8066,57.882,134985.0
2021-01-12 13:10:00,61.42,61.45,61.26,61.28,124170.0,57.8726,57.9008,57.7218,57.7407,124170.0
2021-01-12 13:20:00,61.28,61.31,61.17,61.21,177374.0,57.7407,57.7689,57.637,57.6747,177374.0
2021-01-12 13:30:00,61.21,61.3,61.15,61.22,210203.0,57.6747,57.7595,57.6182,57.6841,210203.0
2021-01-12 13:40:00,61.22,61.25,61.15,61.17,149413.0,57.6841,57.7124,57.6182,57.637,149413.0
2021-01-12 13:50:00,61.18,61.25,61.11,61.17,287168.0,57.6464,57.7124,57.5805,57.637,287168.0
2021-01-12 14:00:00,61.16,61.16,60.92,60.95,148426.0,57.6276,57.6276,57.4015,57.4297,148426.0
2021-01-12 14:10:00,60.95,61.13,60.9,61.12,110019.0,57.4297,57.5993,57.3826,57.5899,110019.0
2021-01-12 14:20:00,61.13,61.14,60.83,60.83,306482.0,57.5993,57.6087,57.3166,57.3166,306482.0
2021-01-12 14:30:00,60.84,60.92,60.69,60.69,223801.0,57.3261,57.4015,57.1847,57.1847,223801.0
2021-01-12 14:40:00,60.69,60.81,60.6,60.69,310690.0,57.1847,57.2978,57.0999,57.1847,310690.0
2021-01-12 14:50:00,60.69,60.82,60.65,60.78,231917.0,57.1847,57.3072,57.147,57.2695,231917.0
2021-01-12 15:00:00,60.78,61.0,60.77,60.98,275885.0,57.2695,57.4768,57.2601,57.458,275885.0
2021-01-12 15:10:00,60.98,61.16,60.96,61.16,227381.0,57.458,57.6276,57.4391,57.6276,227381.0
2021-01-12 15:20:00,61.16,61.18,60.96,60.99,509324.0,57.6276,57.6464,57.4391,57.4674,509324.0
2021-01-12 15:30:00,60.99,61.12,60.99,61.06,231778.0,57.4674,57.5899,57.4674,57.5334,231778.0
2021-01-12 15:40:00,61.07,61.29,61.07,61.17,398788.0,57.5428,57.7501,57.5428,57.637,398788.0
2021-01-12 15:50:00,61.16,61.29,61.11,61.2,1027639.0,57.6276,57.7501,57.5805,57.6653,1027639.0
2021-01-13 09:30:00,60.58,60.94,60.01,60.92,639604.0,57.0811,57.4203,56.544,57.4015,639604.0
2021-01-13 09:40:00,60.92,61.02,60.55,60.89,198187.0,57.4015,57.4957,57.0528,57.3732,198187.0
2021-01-13 09:50:00,60.88,60.88,60.52,60.72,166859.0,57.3638,57.3638,57.0246,57.213,166859.0
2021-01-13 10:00:00,60.71,60.8,60.55,60.78,350414.0,57.2036,57.2884,57.0528,57.2695,350414.0
2021-01-13 10:10:00,60.78,61.29,60.78,61.26,477713.0,57.2695,57.7501,57.2695,57.7218,477713.0
2021-01-13 10:20:00,61.25,61.37,61.08,61.15,240541.0,57.7124,57.8255,57.5522,57.6182,240541.0
2021-01-13 10:30:00,61.14,61.15,60.92,60.98,229819.0,57.6087,57.6182,57.4015,57.458,229819.0
2021-01-13 10:40:00,60.98,61.0,60.73,60.73,325968.0,57.458,57.4768,57.2224,57.2224,325968.0
2021-01-13 10:50:00,60.72,60.87,60.61,60.61,634701.0,57.213,57.3543,57.1094,57.1094,634701.0
2021-01-13 11:00:00,60.61,60.71,60.44,60.48,505620.0,57.1094,57.2036,56.9492,56.9869,505620.0
2021-01-13 11:10:00,60.49,60.53,60.24,60.37,573719.0,56.9963,57.034,56.7607,56.8832,573719.0
2021-01-13 11:20:00,60.37,60.41,60.01,60.02,572890.0,56.8832,56.9209,56.544,56.5534,572890.0
2021-01-13 11:30:00,60.02,60.05,59.76,59.84,689631.0,56.5534,56.5817,56.3084,56.3838,689631.0
2021-01-13 11:40:00,59.84,59.87,59.48,59.58,1369980.0,56.3838,56.4121,56.0446,56.1388,1369980.0
2021-01-13 11:50:00,59.59,59.69,59.4,59.48,1435783.0,56.1483,56.2425,55.9692,56.0446,1435783.0
2021-01-13 12:00:00,59.49,59.52,59.27,59.35,535146.0,56.054,56.0823,55.8468,55.9221,535146.0
2021-01-13 12:10:00,59.35,59.38,59.31,59.37,149399.0,55.9221,55.9504,55.8844,55.941,149399.0
2021-01-13 12:20:00,59.37,59.45,59.33,59.38,289320.0,55.941,56.0164,55.9033,55.9504,289320.0
2021-01-13 12:30:00,59.4,59.42,59.3,59.38,209069.0,55.9692,55.9881,55.875,55.9504,209069.0
2021-01-13 12:40:00,59.38,59.67,59.29,59.62,374308.0,55.9504,56.2236,55.8656,56.1765,374308.0
2021-01-13 12:50:00,59.63,59.87,59.62,59.71,193605.0,56.186,56.4121,56.1765,56.2613,193605.0
2021-01-13 13:00:00,59.7,59.71,59.27,59.38,269761.0,56.2519,56.2613,55.8468,55.9504,269761.0
2021-01-13 13:10:00,59.38,59.39,59.2,59.2,163528.0,55.9504,55.9598,55.7808,55.7808,163528.0
2021-01-13 13:20:00,59.21,59.36,59.2,59.27,126512.0,55.7902,55.9316,55.7808,55.8468,126512.0
2021-01-13 13:30:00,59.28,59.54,59.27,59.52,182063.0,55.8562,56.1012,55.8468,56.0823,182063.0
2021-01-13 13:40:00,59.52,59.54,59.34,59.37,160894.0,56.0823,56.1012,55.9127,55.941,160894.0
2021-01-13 13:50:00,59.37,59.51,59.33,59.48,140878.0,55.941,56.0729,55.9033,56.0446,140878.0
2021-01-13 14:00:00,59.47,59.58,59.34,59.51,197476.0,56.0352,56.1388,55.9127,56.0729,197476.0
2021-01-13 14:10:00,59.5,59.68,59.41,59.51,193823.0,56.0635,56.2331,55.9787,56.0729,193823.0
2021-01-13 14:20:00,59.49,59.5,59.37,59.43,195670.0,56.054,56.0635,55.941,55.9975,195670.0
2021-01-13 14:30:00,59.43,59.46,59.34,59.37,158009.0,55.9975,56.0258,55.9127,55.941,158009.0
2021-01-13 14:40:00,59.37,59.4,59.28,59.3,202775.0,55.941,55.9692,55.8562,55.875,202775.0
2021-01-13 14:50:00,59.31,59.59,59.19,59.57,290530.0,55.8844,56.1483,55.7714,56.1294,290530.0
2021-01-13 15:00:00,59.57,59.81,59.45,59.5,272709.0,56.1294,56.3556,56.0164,56.0635,272709.0
2021-01-13 15:10:00,59.5,59.57,59.35,59.45,249028.0,56.0635,56.1294,55.9221,56.0164,249028.0
2021-01-13 15:20:00,59.45,59.55,59.33,59.5,309244.0,56.0164,56.1106,55.9033,56.0635,309244.0
2021-01-13 15:30:00,59.5,59.5,59.37,59.45,364256.0,56.0635,56.0635,55.941,56.0164,364256.0
2021-01-13 15:40:00,59.46,59.66,59.45,59.66,409379.0,56.0258,56.2142,56.0164,56.2142,409379.0
2021-01-13 15:50:00,59.67,59.69,59.4,59.53,996705.0,56.2236,56.2425,55.9692,56.0917,996705.0
2021-01-14 09:30:00,59.61,59.61,59.18,59.35,296738.0,56.1671,56.1671,55.7619,55.9221,296738.0
2021-01-14 09:40:00,59.35,59.47,59.29,59.37,167334.0,55.9221,56.0352,55.8656,55.941,167334.0
2021-01-14 09:50:00,59.36,59.55,59.33,59.5,209704.0,55.9316,56.1106,55.9033,56.0635,209704.0
2021-01-14 10:00:00,59.49,59.51,59.2,59.24,238188.0,56.054,56.0729,55.7808,55.8185,238188.0
2021-01-14 10:10:00,59.23,59.45,59.16,59.42,119917.0,55.8091,56.0164,55.7431,55.9881,119917.0
2021-01-14 10:20:00,59.41,59.5,59.28,59.46,166419.0,55.9787,56.0635,55.8562,56.0258,166419.0
2021-01-14 10:30:00,59.45,59.45,59.3,59.36,107604.0,56.0164,56.0164,55.875,55.9316,107604.0
2021-01-14 10:40:00,59.36,59.42,59.17,59.21,110171.0,55.9316,55.9881,55.7525,55.7902,110171.0
2021-01-14 10:50:00,59.2,59.34,59.13,59.31,84696.0,55.7808,55.9127,55.7148,55.8844,84696.0
2021-01-14 11:00:00,59.31,59.4,59.28,59.32,97620.0,55.8844,55.9692,55.8562,55.8939,97620.0
2021-01-14 11:10:00,59.32,59.41,59.32,59.37,54559.0,55.8939,55.9787,55.8939,55.941,54559.0
2021-01-14 11:20:00,59.37,59.39,59.32,59.36,85047.0,55.941,55.9598,55.8939,55.9316,85047.0
2021-01-14 11:30:00,59.35,59.4,59.25,59.29,81727.0,55.9221,55.9692,55.8279,55.8656,81727.0
2021-01-14 11:40:00,59.29,59.36,59.26,59.33,121446.0,55.8656,55.9316,55.8373,55.9033,121446.0
2021-01-14 11:50:00,59.33,59.34,59.26,59.28,57116.0,55.9033,55.9127,55.8373,55.8562,57116.0
2021-01-14 12:00:00,59.28,59.43,59.26,59.37,154699.0,55.8562,55.9975,55.8373,55.941,154699.0
2021-01-14 12:10:00,59.36,59.51,59.3,59.43,246334.0,55.9316,56.0729,55.875,55.9975,246334.0
2021-01-14 12:20:00,59.43,59.48,59.33,59.34,179814.0,55.9975,56.0446,55.9033,55.9127,179814.0
2021-01-14 12:30:00,59.34,59.37,59.32,59.34,62304.0,55.9127,55.941,55.8939,55.9127,62304.0
2021-01-14 12:40:00,59.33,59.37,59.27,59.28,82043.0,55.9033,55.941,55.8468,55.8562,82043.0
2021-01-14 12:50:00,59.27,59.36,59.26,59.32,57079.0,55.8468,55.9316,55.8373,55.8939,57079.0
2021-01-14 13:00:00,59.32,59.39,59.31,59.37,112015.0,55.8939,55.9598,55.8844,55.941,112015.0
2021-01-14 13:10:00,59.37,59.39,59.34,59.37,103948.0,55.941,55.9598,55.9127,55.941,103948.0
2021-01-14 13:20:00,59.38,59.52,59.36,59.4,247620.0,55.9504,56.0823,55.9316,55.9692,247620.0
2021-01-14 13:30:00,59.4,59.47,59.35,59.35,150251.0,55.9692,56.0352,55.9221,55.9221,150251.0
2021-01-14 13:40:00,59.35,59.38,59.32,59.36,87521.0,55.9221,55.9504,55.8939,55.9316,87521.0
2021-01-14 13:50:00,59.36,59.6,59.31,59.6,168892.0,55.9316,56.1577,55.8844,56.1577,168892.0
2021-01-14 14:00:00,59.59,59.79,59.57,59.61,151856.0,56.1483,56.3367,56.1294,56.1671,151856.0
2021-01-14 14:10:00,59.62,59.66,59.45,59.47,126676.0,56.1765,56.2142,56.0164,56.0352,126676.0
2021-01-14 14:20:00,59.47,59.58,59.43,59.48,111780.0,56.0352,56.1388,55.9975,56.0446,111780.0
2021-01-14 14:30:00,59.48,59.63,59.45,59.59,230099.0,56.0446,56.186,56.0164,56.1483,230099.0
2021-01-14 14:40:00,59.58,59.58,59.39,59.4,148965.0,56.1388,56.1388,55.9598,55.9692,148965.0
2021-01-14 14:50:00,59.39,59.41,59.29,59.39,337085.0,55.9598,55.9787,55.8656,55.9598,337085.0
2021-01-14 15:00:00,59.39,59.53,59.35,59.38,233044.0,55.9598,56.0917,55.9221,55.9504,233044.0
2021-01-14 15:10:00,59.37,59.38,59.28,59.3,141510.0,55.941,55.9504,55.8562,55.875,141510.0
2021-01-14 15:20:00,59.3,59.4,59.29,59.37,213774.0,55.875,55.9692,55.8656,55.941,213774.0
2021-01-14 15:30:00,59.37,59.45,59.3,59.34,340917.0,55.941,56.0164,55.875,55.9127,340917.0
2021-01-14 15:40:00,59.33,59.35,59.26,59.27,294271.0,55.9033,55.9221,55.8373,55.8468,294271.0
2021-01-14 15:50:00,59.28,59.37,59.16,59.34,750116.0,55.8562,55.941,55.7431,55.9127,750116.0
2021-01-15 09:30:00,58.56,58.66,58.16,58.44,792121.0,55.1778,55.272,54.8009,55.0647,792121.0
2021-01-15 09:40:00,58.44,58.66,58.3,58.63,148441.0,55.0647,55.272,54.9328,55.2437,148441.0
2021-01-15 09:50:00,58.63,58.63,58.36,58.6,205616.0,55.2437,55.2437,54.9893,55.2154,205616.0
2021-01-15 10:00:00,58.6,58.64,58.1,58.12,146795.0,55.2154,55.2531,54.7443,54.7632,146795.0
2021-01-15 10:10:00,58.13,58.27,58.09,58.17,110281.0,54.7726,54.9045,54.7349,54.8103,110281.0
2021-01-15 10:20:00,58.19,58.27,57.96,58.2,159537.0,54.8291,54.9045,54.6124,54.8386,159537.0
2021-01-15 10:30:00,58.19,58.32,58.14,58.26,239266.0,54.8291,54.9516,54.782,54.8951,239266.0
2021-01-15 10:40:00,58.26,58.43,58.25,58.39,75994.0,54.8951,55.0553,54.8857,55.0176,75994.0
2021-01-15 10:50:00,58.4,58.41,58.32,58.37,73153.0,55.027,55.0364,54.9516,54.9987,73153.0
2021-01-15 11:00:00,58.37,58.44,58.23,58.37,103110.0,54.9987,55.0647,54.8668,54.9987,103110.0
2021-01-15 11:10:00,58.38,58.4,58.2,58.3,90064.0,55.0082,55.027,54.8386,54.9328,90064.0
2021-01-15 11:20:00,58.29,58.32,58.23,58.29,110521.0,54.9234,54.9516,54.8668,54.9234,110521.0
2021-01-15 11:30:00,58.29,58.36,58.24,58.34,82479.0,54.9234,54.9893,54.8762,54.9705,82479.0
2021-01-15 11:40:00,58.34,58.4,58.23,58.28,154348.0,54.9705,55.027,54.8668,54.9139,154348.0
2021-01-15 11:50:00,58.28,58.29,58.13,58.25,114381.0,54.9139,54.9234,54.7726,54.8857,114381.0
2021-01-15 12:00:00,58.26,58.35,58.23,58.3,90334.0,54.8951,54.9799,54.8668,54.9328,90334.0
2021-01-15 12:10:00,58.3,58.53,58.27,58.48,92169.0,54.9328,55.1495,54.9045,55.1024,92169.0
2021-01-15 12:20:00,58.48,58.48,58.27,58.41,141226.0,55.1024,55.1024,54.9045,55.0364,141226.0
2021-01-15 12:30:00,58.42,58.61,58.39,58.58,139394.0,55.0458,55.2249,55.0176,55.1966,139394.0
2021-01-15 12:40:00,58.57,58.71,58.56,58.68,136772.0,55.1872,55.3191,55.1778,55.2908,136772.0
2021-01-15 12:50:00,58.69,59.01,58.64,58.98,300979.0,55.3002,55.6018,55.2531,55.5735,300979.0
2021-01-15 13:00:00,58.98,59.16,58.89,59.16,157532.0,55.5735,55.7431,55.4887,55.7431,157532.0
2021-01-15 13:10:00,59.16,59.17,58.97,59.09,347502.0,55.7431,55.7525,55.5641,55.6771,347502.0
2021-01-15 13:20:00,59.09,59.14,58.98,59.01,205432.0,55.6771,55.7243,55.5735,55.6018,205432.0
2021-01-15 13:30:00,59.01,59.03,58.86,58.96,158595.0,55.6018,55.6206,55.4604,55.5547,158595.0
2021-01-15 13:40:00,58.97,59.02,58.93,58.93,101411.0,55.5641,55.6112,55.5264,55.5264,101411.0
2021-01-15 13:50:00,58.93,59.0,58.82,58.98,125923.0,55.5264,55.5923,55.4227,55.5735,125923.0
2021-01-15 14:00:00,58.98,59.15,58.96,58.99,153791.0,55.5735,55.7337,55.5547,55.5829,153791.0
2021-01-15 14:10:00,59.0,59.0,58.87,58.92,142423.0,55.5923,55.5923,55.4699,55.517,142423.0
2021-01-15 14:20:00,58.92,59.03,58.91,59.0,101601.0,55.517,55.6206,55.5075,55.5923,101601.0
2021-01-15 14:30:00,59.01,59.11,58.96,58.97,104650.0,55.6018,55.696,55.5547,55.5641,104650.0
2021-01-15 14:40:00,58.97,58.97,58.88,58.89,93661.0,55.5641,55.5641,55.4793,55.4887,93661.0
2021-01-15 14:50:00,58.9,58.93,58.78,58.91,265771.0,55.4981,55.5264,55.3851,55.5075,265771.0
2021-01-15 15:00:00,58.91,59.0,58.89,58.93,186294.0,55.5075,55.5923,55.4887,55.5264,186294.0
2021-01-15 15:10:00,58.93,59.1,58.92,59.06,128304.0,55.5264,55.6866,55.517,55.6489,128304.0
2021-01-15 15:20:00,59.05,59.14,59.04,59.08,145590.0,55.6395,55.7243,55.63,55.6677,145590.0
2021-01-15 15:30:00,59.08,59.09,58.87,58.98,160391.0,55.6677,55.6771,55.4699,55.5735,160391.0
2021-01-15 15:40:00,58.97,59.02,58.8,58.91,458041.0,55.5641,55.6112,55.4039,55.5075,458041.0
2021-01-15 15:50:00,58.92,58.97,58.72,58.75,974613.0,55.517,55.5641,55.3285,55.3568,974613.0
2021-01-19 09:30:00,59.24,59.59,57.83,58.83,420320.0,55.8185,56.1483,54.4899,55.4322,420320.0
2021-01-19 09:40:00,58.83,59.0,58.51,58.89,222409.0,55.4322,55.5923,55.1306,55.4887,222409.0
2021-01-19 09:50:00,58.89,58.93,58.64,58.74,192963.0,55.4887,55.5264,55.2531,55.3474,192963.0
2021-01-19 10:00:00,58.73,58.84,58.2,58.61,205245.0,55.3379,55.4416,54.8386,55.2249,205245.0
2021-01-19 10:10:00,58.61,58.93,58.44,58.89,153511.0,55.2249,55.5264,55.0647,55.4887,153511.0
2021-01-19 10:20:00,58.9,59.21,58.84,59.19,226603.0,55.4981,55.7902,55.4416,55.7714,226603.0
2021-01-19 10:30:00,59.18,59.4,59.15,59.33,169783.0,55.7619,55.9692,55.7337,55.9033,169783.0
2021-01-19 10:40:00,59.33,59.51,59.32,59.42,275739.0,55.9033,56.0729,55.8939,55.9881,275739.0
2021-01-19 10:50:00,59.42,59.42,59.18,59.18,165563.0,55.9881,55.9881,55.7619,55.7619,165563.0
2021-01-19 11:00:00,59.19,59.28,59.09,59.28,150547.0,55.7714,55.8562,55.6771,55.8562,150547.0
2021-01-19 11:10:00,59.29,59.45,59.28,59.32,110690.0,55.8656,56.0164,55.8562,55.8939,110690.0
2021-01-19 11:20:00,59.32,59.35,59.13,59.19,85150.0,55.8939,55.9221,55.7148,55.7714,85150.0
2021-01-19 11:30:00,59.18,59.33,59.13,59.3,135949.0,55.7619,55.9033,55.7148,55.875,135949.0
2021-01-19 11:40:00,59.3,59.35,59.2,59.3,97071.0,55.875,55.9221,55.7808,55.875,97071.0
2021-01-19 11:50:00,59.31,59.38,59.12,59.13,115563.0,55.8844,55.9504,55.7054,55.7148,115563.0
2021-01-19 12:00:00,59.13,59.13,58.9,58.99,105301.0,55.7148,55.7148,55.4981,55.5829,105301.0
2021-01-19 12:10:00,58.99,59.15,58.86,59.14,121736.0,55.5829,55.7337,55.4604,55.7243,121736.0
2021-01-19 12:20:00,59.13,59.17,59.02,59.06,66692.0,55.7148,55.7525,55.6112,55.6489,66692.0
2021-01-19 12:30:00,59.07,59.11,58.91,58.97,62369.0,55.6583,55.696,55.5075,55.5641,62369.0
2021-01-19 12:40:00,58.97,59.07,58.94,59.01,57169.0,55.5641,55.6583,55.5358,55.6018,57169.0
2021-01-19 12:50:00,59.01,59.11,59.0,59.08,56459.0,55.6018,55.696,55.5923,55.6677,56459.0
2021-01-19 13:00:00,59.08,59.11,59.01,59.09,61732.0,55.6677,55.696,55.6018,55.6771,61732.0
2021-01-19 13:10:00,59.08,59.12,59.0,59.01,76326.0,55.6677,55.7054,55.5923,55.6018,76326.0
2021-01-19 13:20:00,59.01,59.17,59.0,59.1,75265.0,55.6018,55.7525,55.5923,55.6866,75265.0
2021-01-19 13:30:00,59.11,59.22,59.09,59.18,53150.0,55.696,55.7996,55.6771,55.7619,53150.0
2021-01-19 13:40:00,59.18,59.33,59.17,59.32,78038.0,55.7619,55.9033,55.7525,55.8939,78038.0
2021-01-19 13:50:00,59.3,59.36,59.29,59.32,52401.0,55.875,55.9316,55.8656,55.8939,52401.0
2021-01-19 14:00:00,59.33,59.38,59.31,59.37,62665.0,55.9033,55.9504,55.8844,55.941,62665.0
2021-01-19 14:10:00,59.36,59.36,59.19,59.24,85420.0,55.9316,55.9316,55.7714,55.8185,85420.0
2021-01-19 14:20:00,59.21,59.29,59.2,59.29,61354.0,55.7902,55.8656,55.7808,55.8656,61354.0
2021-01-19 14:30:00,59.29,59.33,59.15,59.15,81070.0,55.8656,55.9033,55.7337,55.7337,81070.0
2021-01-19 14:40:00,59.16,59.17,58.95,59.0,115235.0,55.7431,55.7525,55.5452,55.5923,115235.0
2021-01-19 14:50:00,59.0,59.07,58.98,59.07,93117.0,55.5923,55.6583,55.5735,55.6583,93117.0
2021-01-19 15:00:00,59.07,59.09,58.89,58.98,149216.0,55.6583,55.6771,55.4887,55.5735,149216.0
2021-01-19 15:10:00,58.98,59.15,58.94,59.11,157959.0,55.5735,55.7337,55.5358,55.696,157959.0
2021-01-19 15:20:00,59.11,59.24,59.11,59.24,139340.0,55.696,55.8185,55.696,55.8185,139340.0
2021-01-19 15:30:00,59.23,59.31,59.16,59.29,171218.0,55.8091,55.8844,55.7431,55.8656,171218.0
2021-01-19 15:40:00,59.29,59.35,59.15,59.16,161785.0,55.8656,55.9221,55.7337,55.7431,161785.0
2021-01-19 15:50:00,59.11,59.35,59.08,59.23,667887.0,55.696,55.9221,55.6677,55.8091,667887.0
2021-01-20 09:30:00,59.35,59.45,58.57,58.61,323729.0,55.9221,56.0164,55.1872,55.2249,323729.0
2021-01-20 09:40:00,58.61,58.62,58.19,58.21,227362.0,55.2249,55.2343,54.8291,54.848,227362.0
2021-01-20 09:50:00,58.22,58.33,58.11,58.25,181571.0,54.8574,54.961,54.7537,54.8857,181571.0
2021-01-20 10:00:00,58.27,58.51,58.18,58.46,153812.0,54.9045,55.1306,54.8197,55.0835,153812.0
2021-01-20 10:10:00,58.48,58.55,58.13,58.44,139724.0,55.1024,55.1683,54.7726,55.0647,139724.0
2021-01-20 10:20:00,58.42,58.49,58.27,58.37,160951.0,55.0458,55.1118,54.9045,54.9987,160951.0
2021-01-20 10:30:00,58.36,58.58,58.28,58.57,77854.0,54.9893,55.1966,54.9139,55.1872,77854.0
2021-01-20 10:40:00,58.57,58.78,58.55,58.74,123399.0,55.1872,55.3851,55.1683,55.3474,123399.0
2021-01-20 10:50:00,58.73,58.79,58.51,58.53,82355.0,55.3379,55.3945,55.1306,55.1495,82355.0
2021-01-20 11:00:00,58.53,58.56,58.35,58.39,88896.0,55.1495,55.1778,54.9799,55.0176,88896.0
2021-01-20 11:10:00,58.39,58.54,58.33,58.53,90702.0,55.0176,55.1589,54.961,55.1495,90702.0
2021-01-20 11:20:00,58.54,58.75,58.52,58.73,150877.0,55.1589,55.3568,55.1401,55.3379,150877.0
2021-01-20 11:30:00,58.72,58.97,58.68,58.87,149508.0,55.3285,55.5641,55.2908,55.4699,149508.0
2021-01-20 11:40:00,58.87,58.99,58.81,58.88,122496.0,55.4699,55.5829,55.4133,55.4793,122496.0
2021-01-20 11:50:00,58.86,58.86,58.68,58.81,153485.0,55.4604,55.4604,55.2908,55.4133,153485.0
2021-01-20 12:00:00,58.81,58.94,58.79,58.88,65508.0,55.4133,55.5358,55.3945,55.4793,65508.0
2021-01-20 12:10:00,58.88,58.91,58.7,58.78,116649.0,55.4793,55.5075,55.3097,55.3851,116649.0
2021-01-20 12:20:00,58.78,58.85,58.7,58.82,94230.0,55.3851,55.451,55.3097,55.4227,94230.0
2021-01-20 12:30:00,58.82,58.84,58.7,58.72,97525.0,55.4227,55.4416,55.3097,55.3285,97525.0
2021-01-20 12:40:00,58.73,58.8,58.66,58.74,76868.0,55.3379,55.4039,55.272,55.3474,76868.0
2021-01-20 12:50:00,58.73,58.82,58.69,58.71,150412.0,55.3379,55.4227,55.3002,55.3191,150412.0
2021-01-20 13:00:00,58.7,58.91,58.65,58.87,186003.0,55.3097,55.5075,55.2626,55.4699,186003.0
2021-01-20 13:10:00,58.87,58.87,58.73,58.8,86849.0,55.4699,55.4699,55.3379,55.4039,86849.0
2021-01-20 13:20:00,58.81,58.82,58.72,58.8,91793.0,55.4133,55.4227,55.3285,55.4039,91793.0
2021-01-20 13:30:00,58.79,58.85,58.73,58.75,82168.0,55.3945,55.451,55.3379,55.3568,82168.0
2021-01-20 13:40:00,58.75,58.81,58.68,58.73,70257.0,55.3568,55.4133,55.2908,55.3379,70257.0
2021-01-20 13:50:00,58.74,58.77,58.69,58.73,126447.0,55.3474,55.3756,55.3002,55.3379,126447.0
2021-01-20 14:00:00,58.74,58.75,58.51,58.61,183856.0,55.3474,55.3568,55.1306,55.2249,183856.0
2021-01-20 14:10:00,58.61,58.63,58.48,58.55,202000.0,55.2249,55.2437,55.1024,55.1683,202000.0
2021-01-20 14:20:00,58.55,58.64,58.52,58.6,118006.0,55.1683,55.2531,55.1401,55.2154,118006.0
2021-01-20 14:30:00,58.59,58.62,58.53,58.55,105845.0,55.206,55.2343,55.1495,55.1683,105845.0
2021-01-20 14:40:00,58.55,58.62,58.51,58.61,93636.0,55.1683,55.2343,55.1306,55.2249,93636.0
2021-01-20 14:50:00,58.62,58.74,58.57,58.61,93874.0,55.2343,55.3474,55.1872,55.2249,93874.0
2021-01-20 15:00:00,58.6,58.68,58.58,58.67,84976.0,55.2154,55.2908,55.1966,55.2814,84976.0
2021-01-20 15:10:00,58.67,58.68,58.52,58.62,138018.0,55.2814,55.2908,55.1401,55.2343,138018.0
2021-01-20 15:20:00,58.62,58.68,58.54,58.68,150754.0,55.2343,55.2908,55.1589,55.2908,150754.0
2021-01-20 15:30:00,58.67,58.72,58.59,58.71,165995.0,55.2814,55.3285,55.206,55.3191,165995.0
2021-01-20 15:40:00,58.71,58.74,58.63,58.68,312919.0,55.3191,55.3474,55.2437,55.2908,312919.0
2021-01-20 15:50:00,58.67,58.74,58.61,58.61,622809.0,55.2814,55.3474,55.2249,55.2249,622809.0
2021-01-21 09:30:00,58.86,58.89,58.34,58.52,222412.0,55.4604,55.4887,54.9705,55.1401,222412.0
2021-01-21 09:40:00,58.53,58.59,58.36,58.52,107796.0,55.1495,55.206,54.9893,55.1401,107796.0
2021-01-21 09:50:00,58.52,58.63,58.43,58.61,130624.0,55.1401,55.2437,55.0553,55.2249,130624.0
2021-01-21 10:00:00,58.61,58.9,58.61,58.65,175521.0,55.2249,55.4981,55.2249,55.2626,175521.0
2021-01-21 10:10:00,58.66,58.84,58.64,58.82,195777.0,55.272,55.4416,55.2531,55.4227,195777.0
2021-01-21 10:20:00,58.83,58.9,58.77,58.87,147175.0,55.4322,55.4981,55.3756,55.4699,147175.0
2021-01-21 10:30:00,58.87,58.94,58.74,58.91,112094.0,55.4699,55.5358,55.3474,55.5075,112094.0
2021-01-21 10:40:00,58.9,58.93,58.75,58.75,146134.0,55.4981,55.5264,55.3568,55.3568,146134.0
2021-01-21 10:50:00,58.75,58.82,58.69,58.76,88254.0,55.3568,55.4227,55.3002,55.3662,88254.0
2021-01-21 11:00:00,58.78,58.82,58.67,58.7,108605.0,55.3851,55.4227,55.2814,55.3097,108605.0
2021-01-21 11:10:00,58.7,58.85,58.7,58.83,89628.0,55.3097,55.451,55.3097,55.4322,89628.0
2021-01-21 11:20:00,58.83,58.83,58.63,58.64,92221.0,55.4322,55.4322,55.2437,55.2531,92221.0
2021-01-21 11:30:00,58.65,58.65,58.45,58.55,109684.0,55.2626,55.2626,55.0741,55.1683,109684.0
2021-01-21 11:40:00,58.54,58.67,58.49,58.64,53358.0,55.1589,55.2814,55.1118,55.2531,53358.0
2021-01-21 11:50:00,58.63,58.63,58.5,58.52,78515.0,55.2437,55.2437,55.1212,55.1401,78515.0
2021-01-21 12:00:00,58.52,58.63,58.51,58.62,51791.0,55.1401,55.2437,55.1306,55.2343,51791.0
2021-01-21 12:10:00,58.62,58.62,58.5,58.56,56819.0,55.2343,55.2343,55.1212,55.1778,56819.0
2021-01-21 12:20:00,58.56,58.6,58.51,58.55,69254.0,55.1778,55.2154,55.1306,55.1683,69254.0
2021-01-21 12:30:00,58.55,58.69,58.51,58.69,97662.0,55.1683,55.3002,55.1306,55.3002,97662.0
2021-01-21 12:40:00,58.7,58.72,58.52,58.54,58699.0,55.3097,55.3285,55.1401,55.1589,58699.0
2021-01-21 12:50:00,58.55,58.62,58.51,58.57,114666.0,55.1683,55.2343,55.1306,55.1872,114666.0
2021-01-21 13:00:00,58.57,58.65,58.54,58.63,39235.0,55.1872,55.2626,55.1589,55.2437,39235.0
2021-01-21 13:10:00,58.63,58.78,58.61,58.71,39734.0,55.2437,55.3851,55.2249,55.3191,39734.0
2021-01-21 13:20:00,58.71,58.71,58.57,58.68,92885.0,55.3191,55.3191,55.1872,55.2908,92885.0
2021-01-21 13:30:00,58.68,58.72,58.62,58.65,50676.0,55.2908,55.3285,55.2343,55.2626,50676.0
2021-01-21 13:40:00,58.65,58.78,58.64,58.66,43001.0,55.2626,55.3851,55.2531,55.272,43001.0
2021-01-21 13:50:00,58.66,58.92,58.66,58.9,71150.0,55.272,55.517,55.272,55.4981,71150.0
2021-01-21 14:00:00,58.88,58.91,58.78,58.8,99742.0,55.4793,55.5075,55.3851,55.4039,99742.0
2021-01-21 14:10:00,58.8,58.8,58.68,58.76,72754.0,55.4039,55.4039,55.2908,55.3662,72754.0
2021-01-21 14:20:00,58.75,58.88,58.74,58.85,100867.0,55.3568,55.4793,55.3474,55.451,100867.0
2021-01-21 14:30:00,58.84,58.86,58.76,58.78,167115.0,55.4416,55.4604,55.3662,55.3851,167115.0
2021-01-21 14:40:00,58.79,58.8,58.71,58.76,120150.0,55.3945,55.4039,55.3191,55.3662,120150.0
2021-01-21 14:50:00,58.75,58.94,58.72,58.94,66418.0,55.3568,55.5358,55.3285,55.5358,66418.0
2021-01-21 15:00:00,58.93,58.97,58.84,58.89,125613.0,55.5264,55.5641,55.4416,55.4887,125613.0
2021-01-21 15:10:00,58.9,58.9,58.78,58.78,76229.0,55.4981,55.4981,55.3851,55.3851,76229.0
2021-01-21 15:20:00,58.79,58.82,58.73,58.79,126083.0,55.3945,55.4227,55.3379,55.3945,126083.0
2021-01-21 15:30:00,58.79,58.79,58.66,58.69,158029.0,55.3945,55.3945,55.272,55.3002,158029.0
2021-01-21 15:40:00,58.68,58.79,58.66,58.73,216791.0,55.2908,55.3945,55.272,55.3379,216791.0
2021-01-21 15:50:00,58.71,58.81,58.67,58.71,652243.0,55.3191,55.4133,55.2814,55.3191,652243.0
2021-01-22 09:30:00,58.16,58.25,57.93,58.17,204347.0,54.8009,54.8857,54.5841,54.8103,204347.0
2021-01-22 09:40:00,58.16,58.32,58.0,58.26,153797.0,54.8009,54.9516,54.6501,54.8951,153797.0
2021-01-22 09:50:00,58.25,58.37,58.18,58.26,138148.0,54.8857,54.9987,54.8197,54.8951,138148.0
2021-01-22 10:00:00,58.26,58.65,58.25,58.45,171826.0,54.8951,55.2626,54.8857,55.0741,171826.0
2021-01-22 10:10:00,58.45,58.46,58.15,58.2,189176.0,55.0741,55.0835,54.7914,54.8386,189176.0
2021-01-22 10:20:00,58.19,58.19,58.0,58.05,87720.0,54.8291,54.8291,54.6501,54.6972,87720.0
2021-01-22 10:30:00,58.05,58.2,58.05,58.11,52251.0,54.6972,54.8386,54.6972,54.7537,52251.0
2021-01-22 10:40:00,58.11,58.26,58.1,58.23,73731.0,54.7537,54.8951,54.7443,54.8668,73731.0
2021-01-22 10:50:00,58.23,58.44,58.22,58.44,64499.0,54.8668,55.0647,54.8574,55.0647,64499.0
2021-01-22 11:00:00,58.44,58.47,58.36,58.36,60021.0,55.0647,55.093,54.9893,54.9893,60021.0
2021-01-22 11:10:00,58.36,58.37,58.3,58.35,45749.0,54.9893,54.9987,54.9328,54.9799,45749.0
2021-01-22 11:20:00,58.36,58.56,58.36,58.56,46852.0,54.9893,55.1778,54.9893,55.1778,46852.0
2021-01-22 11:30:00,58.57,58.65,58.56,58.61,49385.0,55.1872,55.2626,55.1778,55.2249,49385.0
2021-01-22 11:40:00,58.61,58.62,58.51,58.59,36818.0,55.2249,55.2343,55.1306,55.206,36818.0
2021-01-22 11:50:00,58.59,58.67,58.59,58.64,49533.0,55.206,55.2814,55.206,55.2531,49533.0
2021-01-22 12:00:00,58.64,58.72,58.57,58.61,60167.0,55.2531,55.3285,55.1872,55.2249,60167.0
2021-01-22 12:10:00,58.62,58.7,58.62,58.66,39593.0,55.2343,55.3097,55.2343,55.272,39593.0
2021-01-22 12:20:00,58.66,58.68,58.64,58.66,28145.0,55.272,55.2908,55.2531,55.272,28145.0
2021-01-22 12:30:00,58.66,58.71,58.64,58.68,26162.0,55.272,55.3191,55.2531,55.2908,26162.0
2021-01-22 12:40:00,58.68,58.73,58.65,58.7,33564.0,55.2908,55.3379,55.2626,55.3097,33564.0
2021-01-22 12:50:00,58.69,58.73,58.65,58.73,30801.0,55.3002,55.3379,55.2626,55.3379,30801.0
2021-01-22 13:00:00,58.74,58.74,58.66,58.7,48578.0,55.3474,55.3474,55.272,55.3097,48578.0
2021-01-22 13:10:00,58.69,58.75,58.66,58.73,46588.0,55.3002,55.3568,55.272,55.3379,46588.0
2021-01-22 13:20:00,58.74,58.83,58.74,58.81,64357.0,55.3474,55.4322,55.3474,55.4133,64357.0
2021-01-22 13:30:00,58.81,58.86,58.75,58.85,111737.0,55.4133,55.4604,55.3568,55.451,111737.0
2021-01-22 13:40:00,58.84,58.85,58.7,58.76,82405.0,55.4416,55.451,55.3097,55.3662,82405.0
2021-01-22 13:50:00,58.76,58.8,58.7,58.72,80709.0,55.3662,55.4039,55.3097,55.3285,80709.0
2021-01-22 14:00:00,58.72,58.78,58.68,58.74,66501.0,55.3285,55.3851,55.2908,55.3474,66501.0
2021-01-22 14:10:00,58.74,58.81,58.73,58.76,64224.0,55.3474,55.4133,55.3379,55.3662,64224.0
2021-01-22 14:20:00,58.75,58.76,58.68,58.75,43371.0,55.3568,55.3662,55.2908,55.3568,43371.0
2021-01-22 14:30:00,58.74,58.8,58.71,58.77,51267.0,55.3474,55.4039,55.3191,55.3756,51267.0
2021-01-22 14:40:00,58.77,58.8,58.74,58.79,60296.0,55.3756,55.4039,55.3474,55.3945,60296.0
2021-01-22 14:50:00,58.79,58.9,58.78,58.88,46467.0,55.3945,55.4981,55.3851,55.4793,46467.0
2021-01-22 15:00:00,58.88,58.92,58.84,58.89,64107.0,55.4793,55.517,55.4416,55.4887,64107.0
2021-01-22 15:10:00,58.89,58.89,58.78,58.79,97694.0,55.4887,55.4887,55.3851,55.3945,97694.0
2021-01-22 15:20:00,58.79,58.82,58.67,58.76,56957.0,55.3945,55.4227,55.2814,55.3662,56957.0
2021-01-22 15:30:00,58.75,58.75,58.65,58.72,78422.0,55.3568,55.3568,55.2626,55.3285,78422.0
2021-01-22 15:40:00,58.72,58.77,58.6,58.61,137076.0,55.3285,55.3756,55.2154,55.2249,137076.0
2021-01-22 15:50:00,58.61,58.72,58.4,58.4,422116.0,55.2249,55.3285,55.027,55.027,422116.0
2021-01-25 09:30:00,57.27,57.9,57.27,57.78,213297.0,53.9623,54.5559,53.9623,54.4428,213297.0
2021-01-25 09:40:00,57.78,57.96,57.72,57.83,143824.0,54.4428,54.6124,54.3863,54.4899,143824.0
2021-01-25 09:50:00,57.83,57.94,57.7,57.8,103095.0,54.4899,54.5936,54.3674,54.4617,103095.0
2021-01-25 10:00:00,57.82,58.18,57.82,57.99,167697.0,54.4805,54.8197,54.4805,54.6407,167697.0
2021-01-25 10:10:00,58.01,58.05,57.74,57.98,88544.0,54.6595,54.6972,54.4051,54.6313,88544.0
2021-01-25 10:20:00,57.98,58.05,57.84,57.94,64168.0,54.6313,54.6972,54.4993,54.5936,64168.0
2021-01-25 10:30:00,57.92,57.93,57.77,57.93,52126.0,54.5747,54.5841,54.4334,54.5841,52126.0
2021-01-25 10:40:00,57.93,57.96,57.41,57.42,102072.0,54.5841,54.6124,54.0942,54.1036,102072.0
2021-01-25 10:50:00,57.44,57.45,57.12,57.17,117405.0,54.1224,54.1319,53.8209,53.868,117405.0
2021-01-25 11:00:00,57.16,57.3,56.6,56.63,147054.0,53.8586,53.9905,53.331,53.3592,147054.0
2021-01-25 11:10:00,56.7,56.92,56.61,56.81,181950.0,53.4252,53.6325,53.3404,53.5288,181950.0
2021-01-25 11:20:00,56.81,56.93,56.63,56.71,132457.0,53.5288,53.6419,53.3592,53.4346,132457.0
2021-01-25 11:30:00,56.72,56.92,56.68,56.79,85677.0,53.444,53.6325,53.4063,53.51,85677.0
2021-01-25 11:40:00,56.79,56.88,56.7,56.82,255402.0,53.51,53.5948,53.4252,53.5383,255402.0
2021-01-25 11:50:00,56.82,57.05,56.77,56.97,83094.0,53.5383,53.755,53.4911,53.6796,83094.0
2021-01-25 12:00:00,56.98,57.17,56.95,57.15,84806.0,53.689,53.868,53.6607,53.8492,84806.0
2021-01-25 12:10:00,57.15,57.19,56.82,56.83,187970.0,53.8492,53.8869,53.5383,53.5477,187970.0
2021-01-25 12:20:00,56.84,56.97,56.83,56.86,183779.0,53.5571,53.6796,53.5477,53.5759,183779.0
2021-01-25 12:30:00,56.87,56.87,56.66,56.72,342074.0,53.5854,53.5854,53.3875,53.444,342074.0
2021-01-25 12:40:00,56.73,56.85,56.71,56.75,124721.0,53.4535,53.5665,53.4346,53.4723,124721.0
2021-01-25 12:50:00,56.75,56.83,56.69,56.79,98713.0,53.4723,53.5477,53.4158,53.51,98713.0
2021-01-25 13:00:00,56.78,56.84,56.69,56.73,95047.0,53.5006,53.5571,53.4158,53.4535,95047.0
2021-01-25 13:10:00,56.73,56.97,56.72,56.94,72043.0,53.4535,53.6796,53.444,53.6513,72043.0
2021-01-25 13:20:00,56.93,56.99,56.9,56.92,88117.0,53.6419,53.6984,53.6136,53.6325,88117.0
2021-01-25 13:30:00,56.92,56.96,56.81,56.89,75504.0,53.6325,53.6702,53.5288,53.6042,75504.0
2021-01-25 13:40:00,56.89,57.0,56.81,56.92,45538.0,53.6042,53.7079,53.5288,53.6325,45538.0
2021-01-25 13:50:00,56.91,56.96,56.84,56.94,42744.0,53.6231,53.6702,53.5571,53.6513,42744.0
2021-01-25 14:00:00,56.94,56.99,56.87,56.94,53823.0,53.6513,53.6984,53.5854,53.6513,53823.0
2021-01-25 14:10:00,56.93,56.94,56.73,56.76,100212.0,53.6419,53.6513,53.4535,53.4817,100212.0
2021-01-25 14:20:00,56.76,56.93,56.71,56.92,50129.0,53.4817,53.6419,53.4346,53.6325,50129.0
2021-01-25 14:30:00,56.92,57.11,56.91,57.08,95000.0,53.6325,53.8115,53.6231,53.7832,95000.0
2021-01-25 14:40:00,57.07,57.11,57.06,57.07,72636.0,53.7738,53.8115,53.7644,53.7738,72636.0
2021-01-25 14:50:00,57.08,57.09,57.04,57.05,77625.0,53.7832,53.7927,53.7455,53.755,77625.0
2021-01-25 15:00:00,57.05,57.16,57.04,57.13,53961.0,53.755,53.8586,53.7455,53.8303,53961.0
2021-01-25 15:10:00,57.14,57.14,56.92,56.98,84168.0,53.8398,53.8398,53.6325,53.689,84168.0
2021-01-25 15:20:00,56.98,57.18,56.96,57.09,79651.0,53.689,53.8775,53.6702,53.7927,79651.0
2021-01-25 15:30:00,57.09,57.26,57.03,57.23,144311.0,53.7927,53.9528,53.7361,53.9246,144311.0
2021-01-25 15:40:00,57.23,57.25,57.09,57.1,130414.0,53.9246,53.9434,53.7927,53.8021,130414.0
2021-01-25 15:50:00,57.09,57.15,57.01,57.08,332770.0,53.7927,53.8492,53.7173,53.7832,332770.0
2021-01-26 09:30:00,57.49,57.69,57.08,57.12,141079.0,54.1696,54.358,53.7832,53.8209,141079.0
2021-01-26 09:40:00,57.11,57.16,56.94,57.06,107376.0,53.8115,53.8586,53.6513,53.7644,107376.0
2021-01-26 09:50:00,57.05,57.07,56.78,56.87,142888.0,53.755,53.7738,53.5006,53.5854,142888.0
2021-01-26 10:00:00,56.88,57.03,56.84,56.95,94128.0,53.5948,53.7361,53.5571,53.6607,94128.0
2021-01-26 10:10:00,56.95,56.97,56.8,56.87,113642.0,53.6607,53.6796,53.5194,53.5854,113642.0
2021-01-26 10:20:00,56.87,57.02,56.84,56.96,49270.0,53.5854,53.7267,53.5571,53.6702,49270.0
2021-01-26 10:30:00,56.96,56.96,56.73,56.77,82854.0,53.6702,53.6702,53.4535,53.4911,82854.0
2021-01-26 10:40:00,56.78,56.89,56.72,56.83,79830.0,53.5006,53.6042,53.444,53.5477,79830.0
2021-01-26 10:50:00,56.82,56.86,56.75,56.84,64898.0,53.5383,53.5759,53.4723,53.5571,64898.0
2021-01-26 11:00:00,56.84,57.05,56.84,56.9,84666.0,53.5571,53.755,53.5571,53.6136,84666.0
2021-01-26 11:10:00,56.91,57.02,56.84,56.85,63755.0,53.6231,53.7267,53.5571,53.5665,63755.0
2021-01-26 11:20:00,56.85,56.88,56.79,56.84,67149.0,53.5665,53.5948,53.51,53.5571,67149.0
2021-01-26 11:30:00,56.83,56.83,56.61,56.63,125957.0,53.5477,53.5477,53.3404,53.3592,125957.0
2021-01-26 11:40:00,56.63,56.64,56.45,56.45,103947.0,53.3592,53.3687,53.1896,53.1896,103947.0
2021-01-26 11:50:00,56.47,56.52,56.21,56.22,164028.0,53.2085,53.2556,52.9635,52.9729,164028.0
2021-01-26 12:00:00,56.22,56.35,56.2,56.31,150497.0,52.9729,53.0954,52.9541,53.0577,150497.0
2021-01-26 12:10:00,56.32,56.34,56.15,56.24,123222.0,53.0671,53.086,52.907,52.9918,123222.0
2021-01-26 12:20:00,56.25,56.33,56.24,56.27,70134.0,53.0012,53.0766,52.9918,53.02,70134.0
2021-01-26 12:30:00,56.27,56.43,56.21,56.4,78722.0,53.02,53.1708,52.9635,53.1425,78722.0
2021-01-26 12:40:00,56.4,56.43,56.34,56.43,51504.0,53.1425,53.1708,53.086,53.1708,51504.0
2021-01-26 12:50:00,56.43,56.46,56.4,56.42,56733.0,53.1708,53.199,53.1425,53.1614,56733.0
2021-01-26 13:00:00,56.42,56.45,56.38,56.44,59424.0,53.1614,53.1896,53.1237,53.1802,59424.0
2021-01-26 13:10:00,56.44,56.5,56.41,56.43,52956.0,53.1802,53.2367,53.1519,53.1708,52956.0
2021-01-26 13:20:00,56.43,56.43,56.37,56.39,53817.0,53.1708,53.1708,53.1142,53.1331,53817.0
2021-01-26 13:30:00,56.38,56.45,56.36,56.37,96956.0,53.1237,53.1896,53.1048,53.1142,96956.0
2021-01-26 13:40:00,56.36,56.39,56.31,56.35,93744.0,53.1048,53.1331,53.0577,53.0954,93744.0
2021-01-26 13:50:00,56.36,56.4,56.35,56.39,89368.0,53.1048,53.1425,53.0954,53.1331,89368.0
2021-01-26 14:00:00,56.39,56.41,56.35,56.36,105174.0,53.1331,53.1519,53.0954,53.1048,105174.0
2021-01-26 14:10:00,56.36,56.38,56.31,56.31,91420.0,53.1048,53.1237,53.0577,53.0577,91420.0
2021-01-26 14:20:00,56.31,56.36,56.25,56.29,91164.0,53.0577,53.1048,53.0012,53.0389,91164.0
2021-01-26 14:30:00,56.28,56.29,56.15,56.19,86679.0,53.0294,53.0389,52.907,52.9446,86679.0
2021-01-26 14:40:00,56.2,56.24,56.15,56.18,223654.0,52.9541,52.9918,52.907,52.9352,223654.0
2021-01-26 14:50:00,56.19,56.38,56.18,56.37,233110.0,52.9446,53.1237,52.9352,53.1142,233110.0
2021-01-26 15:00:00,56.38,56.44,56.33,56.36,104673.0,53.1237,53.1802,53.0766,53.1048,104673.0
2021-01-26 15:10:00,56.36,56.4,56.23,56.25,169669.0,53.1048,53.1425,52.9823,53.0012,169669.0
2021-01-26 15:20:00,56.25,56.34,56.24,56.34,314515.0,53.0012,53.086,52.9918,53.086,314515.0
2021-01-26 15:30:00,56.34,56.38,56.26,56.28,133749.0,53.086,53.1237,53.0106,53.0294,133749.0
2021-01-26 15:40:00,56.28,56.44,56.27,56.3,214142.0,53.0294,53.1802,53.02,53.0483,214142.0
2021-01-26 15:50:00,56.31,56.36,56.11,56.22,549925.0,53.0577,53.1048,52.8693,52.9729,549925.0
2021-01-27 09:30:00,55.41,55.41,54.63,54.71,414212.0,52.2097,52.2097,51.4747,51.5501,414212.0
2021-01-27 09:40:00,54.72,54.73,54.28,54.42,254874.0,51.5595,51.569,51.145,51.2769,254874.0
2021-01-27 09:50:00,54.42,54.78,54.3,54.54,361158.0,51.2769,51.6161,51.1638,51.3899,361158.0
2021-01-27 10:00:00,54.53,54.75,54.22,54.32,222268.0,51.3805,51.5878,51.0884,51.1826,222268.0
2021-01-27 10:10:00,54.31,54.58,54.3,54.42,197756.0,51.1732,51.4276,51.1638,51.2769,197756.0
2021-01-27 10:20:00,54.43,54.71,54.42,54.6,336121.0,51.2863,51.5501,51.2769,51.4465,336121.0
2021-01-27 10:30:00,54.6,54.87,54.54,54.84,407281.0,51.4465,51.7009,51.3899,51.6726,407281.0
2021-01-27 10:40:00,54.83,54.88,54.61,54.64,159938.0,51.6632,51.7103,51.4559,51.4842,159938.0
2021-01-27 10:50:00,54.64,54.95,54.6,54.95,113158.0,51.4842,51.7763,51.4465,51.7763,113158.0
2021-01-27 11:00:00,54.94,54.96,54.62,54.7,130468.0,51.7668,51.7857,51.4653,51.5407,130468.0
2021-01-27 11:10:00,54.69,54.71,54.33,54.36,501211.0,51.5313,51.5501,51.1921,51.2203,501211.0
2021-01-27 11:20:00,54.37,54.54,54.31,54.48,207118.0,51.2298,51.3899,51.1732,51.3334,207118.0
2021-01-27 11:30:00,54.49,54.66,54.44,54.6,124522.0,51.3428,51.503,51.2957,51.4465,124522.0
2021-01-27 11:40:00,54.59,54.66,54.44,54.44,116196.0,51.4371,51.503,51.2957,51.2957,116196.0
2021-01-27 11:50:00,54.45,54.53,54.27,54.3,92752.0,51.3051,51.3805,51.1355,51.1638,92752.0
2021-01-27 12:00:00,54.31,54.34,54.22,54.25,116586.0,51.1732,51.2015,51.0884,51.1167,116586.0
2021-01-27 12:10:00,54.24,54.46,54.2,54.43,158025.0,51.1073,51.3146,51.0696,51.2863,158025.0
2021-01-27 12:20:00,54.44,54.5,54.31,54.31,131945.0,51.2957,51.3523,51.1732,51.1732,131945.0
2021-01-27 12:30:00,54.32,54.39,54.18,54.37,75087.0,51.1826,51.2486,51.0507,51.2298,75087.0
2021-01-27 12:40:00,54.37,54.47,54.33,54.47,78548.0,51.2298,51.324,51.1921,51.324,78548.0
2021-01-27 12:50:00,54.48,54.56,54.45,54.46,179757.0,51.3334,51.4088,51.3051,51.3146,179757.0
2021-01-27 13:00:00,54.46,54.58,54.42,54.53,60481.0,51.3146,51.4276,51.2769,51.3805,60481.0
2021-01-27 13:10:00,54.53,54.54,54.4,54.48,54838.0,51.3805,51.3899,51.258,51.3334,54838.0
2021-01-27 13:20:00,54.49,54.67,54.44,54.64,164050.0,51.3428,51.5124,51.2957,51.4842,164050.0
2021-01-27 13:30:00,54.63,54.65,54.54,54.62,68306.0,51.4747,51.4936,51.3899,51.4653,68306.0
2021-01-27 13:40:00,54.62,54.62,54.4,54.43,188445.0,51.4653,51.4653,51.258,51.2863,188445.0
2021-01-27 13:50:00,54.42,54.45,54.23,54.29,122710.0,51.2769,51.3051,51.0978,51.1544,122710.0
2021-01-27 14:00:00,54.28,54.38,53.98,54.02,150949.0,51.145,51.2392,50.8623,50.9,150949.0
2021-01-27 14:10:00,54.02,54.07,53.82,53.88,124683.0,50.9,50.9471,50.7115,50.7681,124683.0
2021-01-27 14:20:00,53.89,53.98,53.82,53.93,90104.0,50.7775,50.8623,50.7115,50.8152,90104.0
2021-01-27 14:30:00,53.93,53.96,53.78,53.87,108685.0,50.8152,50.8434,50.6738,50.7586,108685.0
2021-01-27 14:40:00,53.86,53.97,53.57,53.64,160298.0,50.7492,50.8529,50.476,50.5419,160298.0
2021-01-27 14:50:00,53.65,53.72,53.48,53.58,258768.0,50.5513,50.6173,50.3912,50.4854,258768.0
2021-01-27 15:00:00,53.58,53.64,53.48,53.52,198550.0,50.4854,50.5419,50.3912,50.4289,198550.0
2021-01-27 15:10:00,53.53,53.62,53.38,53.47,403379.0,50.4383,50.5231,50.2969,50.3817,403379.0
2021-01-27 15:20:00,53.48,53.51,53.33,53.4,180859.0,50.3912,50.4194,50.2498,50.3158,180859.0
2021-01-27 15:30:00,53.39,53.43,53.18,53.27,252748.0,50.3064,50.3441,50.1085,50.1933,252748.0
2021-01-27 15:40:00,53.26,53.37,53.19,53.33,495772.0,50.1839,50.2875,50.1179,50.2498,495772.0
2021-01-27 15:50:00,53.32,53.42,53.16,53.31,976119.0,50.2404,50.3346,50.0896,50.231,976119.0
2021-01-28 09:30:00,53.65,54.08,53.57,53.75,415708.0,50.5513,50.9565,50.476,50.6456,415708.0
2021-01-28 09:40:00,53.74,54.13,53.64,53.92,247454.0,50.6361,51.0036,50.5419,50.8057,247454.0
2021-01-28 09:50:00,53.91,54.36,53.9,53.99,258579.0,50.7963,51.2203,50.7869,50.8717,258579.0
2021-01-28 10:00:00,54.01,54.24,53.98,54.04,239925.0,50.8906,51.1073,50.8623,50.9188,239925.0
2021-01-28 10:10:00,54.05,54.25,54.0,54.17,293476.0,50.9282,51.1167,50.8811,51.0413,293476.0
2021-01-28 10:20:00,54.17,54.21,53.87,53.87,207483.0,51.0413,51.079,50.7586,50.7586,207483.0
2021-01-28 10:30:00,53.87,54.03,53.87,53.98,148034.0,50.7586,50.9094,50.7586,50.8623,148034.0
2021-01-28 10:40:00,53.97,54.08,53.84,54.0,166735.0,50.8529,50.9565,50.7304,50.8811,166735.0
2021-01-28 10:50:00,54.0,54.2,53.94,54.11,200226.0,50.8811,51.0696,50.8246,50.9848,200226.0
2021-01-28 11:00:00,54.1,54.38,54.08,54.3,181244.0,50.9754,51.2392,50.9565,51.1638,181244.0
2021-01-28 11:10:00,54.3,54.7,54.26,54.66,238380.0,51.1638,51.5407,51.1261,51.503,238380.0
2021-01-28 11:20:00,54.66,54.67,54.45,54.57,91540.0,51.503,51.5124,51.3051,51.4182,91540.0
2021-01-28 11:30:00,54.58,54.61,54.39,54.46,111910.0,51.4276,51.4559,51.2486,51.3146,111910.0
2021-01-28 11:40:00,54.47,54.54,54.44,54.5,183102.0,51.324,51.3899,51.2957,51.3523,183102.0
2021-01-28 11:50:00,54.5,54.67,54.49,54.55,432165.0,51.3523,51.5124,51.3428,51.3994,432165.0
2021-01-28 12:00:00,54.55,54.66,54.55,54.59,197493.0,51.3994,51.503,51.3994,51.4371,197493.0
2021-01-28 12:10:00,54.59,54.61,54.5,54.58,184821.0,51.4371,51.4559,51.3523,51.4276,184821.0
2021-01-28 12:20:00,54.57,54.77,54.5,54.74,431550.0,51.4182,51.6067,51.3523,51.5784,431550.0
2021-01-28 12:30:00,54.74,54.9,54.74,54.83,102045.0,51.5784,51.7291,51.5784,51.6632,102045.0
2021-01-28 12:40:00,54.83,54.95,54.82,54.93,56162.0,51.6632,51.7763,51.6538,51.7574,56162.0
2021-01-28 12:50:00,54.92,55.03,54.87,54.99,89245.0,51.748,51.8516,51.7009,51.8139,89245.0
2021-01-28 13:00:00,54.98,55.15,54.98,55.14,101881.0,51.8045,51.9647,51.8045,51.9553,101881.0
2021-01-28 13:10:00,55.14,55.17,54.94,55.03,79282.0,51.9553,51.9836,51.7668,51.8516,79282.0
2021-01-28 13:20:00,55.04,55.29,55.03,55.25,135568.0,51.8611,52.0966,51.8516,52.0589,135568.0
2021-01-28 13:30:00,55.25,55.42,55.25,55.4,110115.0,52.0589,52.2191,52.0589,52.2003,110115.0
2021-01-28 13:40:00,55.39,55.42,55.32,55.34,57047.0,52.1908,52.2191,52.1249,52.1437,57047.0
2021-01-28 13:50:00,55.34,55.39,55.26,55.34,77831.0,52.1437,52.1908,52.0684,52.1437,77831.0
2021-01-28 14:00:00,55.35,55.35,55.01,55.09,161625.0,52.1532,52.1532,51.8328,51.9082,161625.0
2021-01-28 14:10:00,55.09,55.1,54.8,54.83,105287.0,51.9082,51.9176,51.6349,51.6632,105287.0
2021-01-28 14:20:00,54.83,54.87,54.62,54.63,379743.0,51.6632,51.7009,51.4653,51.4747,379743.0
2021-01-28 14:30:00,54.64,54.67,54.5,54.66,143879.0,51.4842,51.5124,51.3523,51.503,143879.0
2021-01-28 14:40:00,54.66,54.9,54.66,54.81,252924.0,51.503,51.7291,51.503,51.6443,252924.0
2021-01-28 14:50:00,54.82,54.94,54.62,54.67,265639.0,51.6538,51.7668,51.4653,51.5124,265639.0
2021-01-28 15:00:00,54.67,54.81,54.61,54.78,192737.0,51.5124,51.6443,51.4559,51.6161,192737.0
2021-01-28 15:10:00,54.78,54.84,54.65,54.7,207020.0,51.6161,51.6726,51.4936,51.5407,207020.0
2021-01-28 15:20:00,54.68,54.69,54.38,54.39,262627.0,51.5219,51.5313,51.2392,51.2486,262627.0
2021-01-28 15:30:00,54.38,54.47,53.91,53.93,564161.0,51.2392,51.324,50.7963,50.8152,564161.0
2021-01-28 15:40:00,53.93,54.0,53.82,53.93,430025.0,50.8152,50.8811,50.7115,50.8152,430025.0
2021-01-28 15:50:00,53.94,54.02,53.73,53.75,886004.0,50.8246,50.9,50.6267,50.6456,886004.0
2021-01-29 09:30:00,53.26,53.29,51.43,51.7,999060.0,50.1839,50.2121,48.4596,48.714,999060.0
2021-01-29 09:40:00,51.72,51.82,51.29,51.59,652964.0,48.7328,48.827,48.3277,48.6103,652964.0
2021-01-29 09:50:00,51.58,51.71,51.33,51.44,353115.0,48.6009,48.7234,48.3653,48.469,353115.0
2021-01-29 10:00:00,51.45,51.69,51.3,51.69,443312.0,48.4784,48.7045,48.3371,48.7045,443312.0
2021-01-29 10:10:00,51.69,51.82,51.48,51.52,330738.0,48.7045,48.827,48.5067,48.5444,330738.0
2021-01-29 10:20:00,51.52,51.65,51.18,51.21,393200.0,48.5444,48.6669,48.224,48.2523,393200.0
2021-01-29 10:30:00,51.21,51.33,50.84,50.85,654196.0,48.2523,48.3653,47.9036,47.9131,654196.0
2021-01-29 10:40:00,50.84,50.93,50.76,50.88,550433.0,47.9036,47.9884,47.8283,47.9413,550433.0
2021-01-29 10:50:00,50.87,51.33,50.87,51.29,702989.0,47.9319,48.3653,47.9319,48.3277,702989.0
2021-01-29 11:00:00,51.29,51.42,51.12,51.39,320821.0,48.3277,48.4501,48.1675,48.4219,320821.0
2021-01-29 11:10:00,51.39,51.53,51.32,51.46,218996.0,48.4219,48.5538,48.3559,48.4878,218996.0
2021-01-29 11:20:00,51.45,51.68,51.42,51.54,268120.0,48.4784,48.6951,48.4501,48.5632,268120.0
2021-01-29 11:30:00,51.54,51.73,51.36,51.72,315311.0,48.5632,48.7422,48.3936,48.7328,315311.0
2021-01-29 11:40:00,51.71,51.74,51.53,51.66,260782.0,48.7234,48.7517,48.5538,48.6763,260782.0
2021-01-29 11:50:00,51.66,51.82,51.56,51.81,184705.0,48.6763,48.827,48.5821,48.8176,184705.0
2021-01-29 12:00:00,51.81,51.85,51.55,51.59,323408.0,48.8176,48.8553,48.5726,48.6103,323408.0
2021-01-29 12:10:00,51.59,51.72,51.41,51.48,155616.0,48.6103,48.7328,48.4407,48.5067,155616.0
2021-01-29 12:20:00,51.48,51.54,51.35,51.42,149682.0,48.5067,48.5632,48.3842,48.4501,149682.0
2021-01-29 12:30:00,51.42,51.54,51.34,51.4,185273.0,48.4501,48.5632,48.3748,48.4313,185273.0
2021-01-29 12:40:00,51.41,51.63,51.27,51.28,166084.0,48.4407,48.648,48.3088,48.3182,166084.0
2021-01-29 12:50:00,51.28,51.66,51.28,51.54,133519.0,48.3182,48.6763,48.3182,48.5632,133519.0
2021-01-29 13:00:00,51.52,51.74,51.47,51.63,136007.0,48.5444,48.7517,48.4973,48.648,136007.0
2021-01-29 13:10:00,51.64,51.64,51.34,51.39,124684.0,48.6574,48.6574,48.3748,48.4219,124684.0
2021-01-29 13:20:00,51.39,51.8,51.38,51.79,168042.0,48.4219,48.8082,48.4125,48.7988,168042.0
2021-01-29 13:30:00,51.79,51.81,51.64,51.66,110071.0,48.7988,48.8176,48.6574,48.6763,110071.0
2021-01-29 13:40:00,51.66,51.78,51.52,51.6,131024.0,48.6763,48.7893,48.5444,48.6197,131024.0
2021-01-29 13:50:00,51.6,51.87,51.58,51.76,181049.0,48.6197,48.8742,48.6009,48.7705,181049.0
2021-01-29 14:00:00,51.76,52.19,51.73,52.19,203931.0,48.7705,49.1757,48.7422,49.1757,203931.0
2021-01-29 14:10:00,52.18,52.3,52.15,52.16,169807.0,49.1662,49.2793,49.138,49.1474,169807.0
2021-01-29 14:20:00,52.16,52.37,52.08,52.35,362435.0,49.1474,49.3453,49.072,49.3264,362435.0
2021-01-29 14:30:00,52.34,52.35,52.0,52.02,204604.0,49.317,49.3264,48.9966,49.0155,204604.0
2021-01-29 14:40:00,52.01,52.15,51.94,51.99,132720.0,49.0061,49.138,48.9401,48.9872,132720.0
2021-01-29 14:50:00,51.99,52.2,51.99,52.08,133966.0,48.9872,49.1851,48.9872,49.072,133966.0
2021-01-29 15:00:00,52.09,52.34,52.08,52.31,116974.0,49.0814,49.317,49.072,49.2887,116974.0
2021-01-29 15:10:00,52.32,52.34,52.16,52.16,142682.0,49.2982,49.317,49.1474,49.1474,142682.0
2021-01-29 15:20:00,52.17,52.37,52.17,52.31,280428.0,49.1568,49.3453,49.1568,49.2887,280428.0
2021-01-29 15:30:00,52.31,52.55,52.14,52.14,309878.0,49.2887,49.5149,49.1286,49.1286,309878.0
2021-01-29 15:40:00,52.14,52.18,51.68,51.69,684984.0,49.1286,49.1662,48.6951,48.7045,684984.0
2021-01-29 15:50:00,51.71,51.81,51.5,51.51,1758678.0,48.7234,48.8176,48.5255,48.5349,1758678.0
2021-02-01 09:30:00,52.13,52.64,51.97,52.58,352018.0,49.1191,49.5997,48.9684,49.5431,352018.0
2021-02-01 09:40:00,52.59,52.84,52.55,52.74,300555.0,49.5526,49.7881,49.5149,49.6939,300555.0
2021-02-01 09:50:00,52.75,52.99,52.39,52.42,383025.0,49.7033,49.9295,49.3641,49.3924,383025.0
2021-02-01 10:00:00,52.42,52.7,52.3,52.32,174969.0,49.3924,49.6562,49.2793,49.2982,174969.0
2021-02-01 10:10:00,52.33,52.53,52.25,52.52,173411.0,49.3076,49.496,49.2322,49.4866,173411.0
2021-02-01 10:20:00,52.54,52.55,52.34,52.34,101127.0,49.5055,49.5149,49.317,49.317,101127.0
2021-02-01 10:30:00,52.36,52.59,52.33,52.35,110203.0,49.3359,49.5526,49.3076,49.3264,110203.0
2021-02-01 10:40:00,52.35,52.47,52.24,52.32,57353.0,49.3264,49.4395,49.2228,49.2982,57353.0
2021-02-01 10:50:00,52.34,52.36,52.03,52.2,84175.0,49.317,49.3359,49.0249,49.1851,84175.0
2021-02-01 11:00:00,52.19,52.37,52.08,52.33,90990.0,49.1757,49.3453,49.072,49.3076,90990.0
2021-02-01 11:10:00,52.33,52.61,52.3,52.61,116176.0,49.3076,49.5714,49.2793,49.5714,116176.0
2021-02-01 11:20:00,52.61,53.01,52.56,53.0,133038.0,49.5714,49.9483,49.5243,49.9389,133038.0
2021-02-01 11:30:00,53.0,53.05,52.86,52.88,154132.0,49.9389,49.986,49.807,49.8258,154132.0
2021-02-01 11:40:00,52.88,53.14,52.88,52.94,156540.0,49.8258,50.0708,49.8258,49.8824,156540.0
2021-02-01 11:50:00,52.95,52.99,52.78,52.82,203594.0,49.8918,49.9295,49.7316,49.7693,203594.0
2021-02-01 12:00:00,52.83,53.08,52.81,52.94,153336.0,49.7787,50.0143,49.7599,49.8824,153336.0
2021-02-01 12:10:00,52.94,53.06,52.94,53.03,116108.0,49.8824,49.9954,49.8824,49.9672,116108.0
2021-02-01 12:20:00,53.02,53.18,53.0,53.13,142122.0,49.9577,50.1085,49.9389,50.0614,142122.0
2021-02-01 12:30:00,53.13,53.22,52.98,53.05,140143.0,50.0614,50.1462,49.92,49.986,140143.0
2021-02-01 12:40:00,53.04,53.21,53.03,53.16,112473.0,49.9766,50.1368,49.9672,50.0896,112473.0
2021-02-01 12:50:00,53.16,53.35,53.12,53.28,122174.0,50.0896,50.2687,50.052,50.2027,122174.0
2021-02-01 13:00:00,53.29,53.43,53.29,53.42,122538.0,50.2121,50.3441,50.2121,50.3346,122538.0
2021-02-01 13:10:00,53.42,53.54,53.4,53.53,113808.0,50.3346,50.4477,50.3158,50.4383,113808.0
2021-02-01 13:20:00,53.53,53.59,53.42,53.56,138051.0,50.4383,50.4948,50.3346,50.4665,138051.0
2021-02-01 13:30:00,53.56,53.6,53.47,53.52,142763.0,50.4665,50.5042,50.3817,50.4289,142763.0
2021-02-01 13:40:00,53.51,53.53,53.29,53.3,96752.0,50.4194,50.4383,50.2121,50.2216,96752.0
2021-02-01 13:50:00,53.29,53.43,53.25,53.4,118192.0,50.2121,50.3441,50.1744,50.3158,118192.0
2021-02-01 14:00:00,53.4,53.45,53.35,53.43,88842.0,50.3158,50.3629,50.2687,50.3441,88842.0
2021-02-01 14:10:00,53.44,53.52,53.42,53.49,94276.0,50.3535,50.4289,50.3346,50.4006,94276.0
2021-02-01 14:20:00,53.48,53.64,53.45,53.63,102959.0,50.3912,50.5419,50.3629,50.5325,102959.0
2021-02-01 14:30:00,53.64,53.72,53.52,53.63,183181.0,50.5419,50.6173,50.4289,50.5325,183181.0
2021-02-01 14:40:00,53.63,53.72,53.5,53.51,191083.0,50.5325,50.6173,50.41,50.4194,191083.0
2021-02-01 14:50:00,53.52,53.6,53.34,53.36,150703.0,50.4289,50.5042,50.2592,50.2781,150703.0
2021-02-01 15:00:00,53.36,53.38,53.13,53.16,288518.0,50.2781,50.2969,50.0614,50.0896,288518.0
2021-02-01 15:10:00,53.16,53.18,53.07,53.16,137174.0,50.0896,50.1085,50.0048,50.0896,137174.0
2021-02-01 15:20:00,53.16,53.25,53.12,53.21,148855.0,50.0896,50.1744,50.052,50.1368,148855.0
2021-02-01 15:30:00,53.21,53.35,53.18,53.22,133238.0,50.1368,50.2687,50.1085,50.1462,133238.0
2021-02-01 15:40:00,53.22,53.28,53.12,53.28,172197.0,50.1462,50.2027,50.052,50.2027,172197.0
2021-02-01 15:50:00,53.28,53.44,53.23,53.36,680640.0,50.2027,50.3535,50.1556,50.2781,680640.0
2021-02-02 09:30:00,54.13,54.63,54.11,54.44,281327.0,51.0036,51.4747,50.9848,51.2957,281327.0
2021-02-02 09:40:00,54.43,54.57,54.14,54.51,203392.0,51.2863,51.4182,51.013,51.3617,203392.0
2021-02-02 09:50:00,54.51,54.57,54.35,54.53,183014.0,51.3617,51.4182,51.2109,51.3805,183014.0
2021-02-02 10:00:00,54.52,54.86,54.52,54.83,178143.0,51.3711,51.6915,51.3711,51.6632,178143.0
2021-02-02 10:10:00,54.83,55.05,54.74,54.94,279464.0,51.6632,51.8705,51.5784,51.7668,279464.0
2021-02-02 10:20:00,54.95,55.01,54.82,54.82,195744.0,51.7763,51.8328,51.6538,51.6538,195744.0
2021-02-02 10:30:00,54.82,54.98,54.82,54.86,104040.0,51.6538,51.8045,51.6538,51.6915,104040.0
2021-02-02 10:40:00,54.86,54.99,54.79,54.9,158111.0,51.6915,51.8139,51.6255,51.7291,158111.0
2021-02-02 10:50:00,54.91,55.12,54.86,55.1,152202.0,51.7386,51.9364,51.6915,51.9176,152202.0
2021-02-02 11:00:00,55.09,55.27,55.07,55.15,111761.0,51.9082,52.0778,51.8893,51.9647,111761.0
2021-02-02 11:10:00,55.15,55.26,55.05,55.22,330214.0,51.9647,52.0684,51.8705,52.0307,330214.0
2021-02-02 11:20:00,55.19,55.2,55.12,55.17,107877.0,52.0024,52.0118,51.9364,51.9836,107877.0
2021-02-02 11:30:00,55.18,55.34,55.13,55.14,221525.0,51.993,52.1437,51.9459,51.9553,221525.0
2021-02-02 11:40:00,55.13,55.22,55.11,55.18,154584.0,51.9459,52.0307,51.927,51.993,154584.0
2021-02-02 11:50:00,55.19,55.22,55.03,55.09,147466.0,52.0024,52.0307,51.8516,51.9082,147466.0
2021-02-02 12:00:00,55.1,55.13,54.92,54.98,124593.0,51.9176,51.9459,51.748,51.8045,124593.0
2021-02-02 12:10:00,54.97,55.15,54.97,55.14,146930.0,51.7951,51.9647,51.7951,51.9553,146930.0
2021-02-02 12:20:00,55.14,55.16,55.02,55.06,70029.0,51.9553,51.9741,51.8422,51.8799,70029.0
2021-02-02 12:30:00,55.05,55.15,55.01,55.08,90834.0,51.8705,51.9647,51.8328,51.8988,90834.0
2021-02-02 12:40:00,55.08,55.13,55.0,55.09,87583.0,51.8988,51.9459,51.8234,51.9082,87583.0
2021-02-02 12:50:00,55.09,55.16,55.08,55.15,58363.0,51.9082,51.9741,51.8988,51.9647,58363.0
2021-02-02 13:00:00,55.16,55.18,55.08,55.16,70702.0,51.9741,51.993,51.8988,51.9741,70702.0
2021-02-02 13:10:00,55.16,55.19,54.89,54.91,197327.0,51.9741,52.0024,51.7197,51.7386,197327.0
2021-02-02 13:20:00,54.9,55.03,54.82,55.03,151408.0,51.7291,51.8516,51.6538,51.8516,151408.0
2021-02-02 13:30:00,55.03,55.03,54.84,54.86,121696.0,51.8516,51.8516,51.6726,51.6915,121696.0
2021-02-02 13:40:00,54.86,54.87,54.72,54.79,144756.0,51.6915,51.7009,51.5595,51.6255,144756.0
2021-02-02 13:50:00,54.78,54.87,54.71,54.79,101638.0,51.6161,51.7009,51.5501,51.6255,101638.0
2021-02-02 14:00:00,54.79,54.93,54.79,54.92,68319.0,51.6255,51.7574,51.6255,51.748,68319.0
2021-02-02 14:10:00,54.92,54.99,54.9,54.93,57280.0,51.748,51.8139,51.7291,51.7574,57280.0
2021-02-02 14:20:00,54.93,54.93,54.83,54.89,53098.0,51.7574,51.7574,51.6632,51.7197,53098.0
2021-02-02 14:30:00,54.88,54.94,54.86,54.93,74202.0,51.7103,51.7668,51.6915,51.7574,74202.0
2021-02-02 14:40:00,54.94,55.02,54.9,55.0,57973.0,51.7668,51.8422,51.7291,51.8234,57973.0
2021-02-02 14:50:00,55.0,55.0,54.83,54.88,87016.0,51.8234,51.8234,51.6632,51.7103,87016.0
2021-02-02 15:00:00,54.88,54.9,54.61,54.89,229299.0,51.7103,51.7291,51.4559,51.7197,229299.0
2021-02-02 15:10:00,54.9,54.91,54.64,54.66,223803.0,51.7291,51.7386,51.4842,51.503,223803.0
2021-02-02 15:20:00,54.66,54.78,54.59,54.77,163398.0,51.503,51.6161,51.4371,51.6067,163398.0
2021-02-02 15:30:00,54.76,54.77,54.65,54.73,207348.0,51.5972,51.6067,51.4936,51.569,207348.0
2021-02-02 15:40:00,54.73,54.75,54.64,54.71,163612.0,51.569,51.5878,51.4842,51.5501,163612.0
2021-02-02 15:50:00,54.71,54.81,54.47,54.54,867814.0,51.5501,51.6443,51.324,51.3899,867814.0
2021-02-03 09:30:00,54.68,54.86,54.52,54.73,194686.0,51.5219,51.6915,51.3711,51.569,194686.0
2021-02-03 09:40:00,54.74,54.83,54.56,54.7,118742.0,51.5784,51.6632,51.4088,51.5407,118742.0
2021-02-03 09:50:00,54.69,54.82,54.63,54.81,87267.0,51.5313,51.6538,51.4747,51.6443,87267.0
2021-02-03 10:00:00,54.8,55.19,54.79,55.16,230980.0,51.6349,52.0024,51.6255,51.9741,230980.0
2021-02-03 10:10:00,55.15,55.24,55.08,55.2,241101.0,51.9647,52.0495,51.8988,52.0118,241101.0
2021-02-03 10:20:00,55.2,55.2,54.81,54.81,136499.0,52.0118,52.0118,51.6443,51.6443,136499.0
2021-02-03 10:30:00,54.8,54.85,54.6,54.84,255892.0,51.6349,51.682,51.4465,51.6726,255892.0
2021-02-03 10:40:00,54.84,55.06,54.79,55.03,148773.0,51.6726,51.8799,51.6255,51.8516,148773.0
2021-02-03 10:50:00,55.03,55.11,54.91,54.91,69890.0,51.8516,51.927,51.7386,51.7386,69890.0
2021-02-03 11:00:00,54.92,55.1,54.91,55.04,113773.0,51.748,51.9176,51.7386,51.8611,113773.0
2021-02-03 11:10:00,55.04,55.05,54.93,55.05,67377.0,51.8611,51.8705,51.7574,51.8705,67377.0
2021-02-03 11:20:00,55.05,55.24,55.03,55.24,147691.0,51.8705,52.0495,51.8516,52.0495,147691.0
2021-02-03 11:30:00,55.25,55.32,55.11,55.16,133444.0,52.0589,52.1249,51.927,51.9741,133444.0
2021-02-03 11:40:00,55.16,55.25,55.12,55.2,107139.0,51.9741,52.0589,51.9364,52.0118,107139.0
2021-02-03 11:50:00,55.2,55.27,55.09,55.09,143188.0,52.0118,52.0778,51.9082,51.9082,143188.0
2021-02-03 12:00:00,55.1,55.1,54.85,54.87,86964.0,51.9176,51.9176,51.682,51.7009,86964.0
2021-02-03 12:10:00,54.87,54.89,54.75,54.77,190937.0,51.7009,51.7197,51.5878,51.6067,190937.0
2021-02-03 12:20:00,54.76,54.93,54.75,54.83,139327.0,51.5972,51.7574,51.5878,51.6632,139327.0
2021-02-03 12:30:00,54.84,54.84,54.58,54.58,65198.0,51.6726,51.6726,51.4276,51.4276,65198.0
2021-02-03 12:40:00,54.59,54.64,54.52,54.58,91417.0,51.4371,51.4842,51.3711,51.4276,91417.0
2021-02-03 12:50:00,54.58,54.68,54.53,54.68,65195.0,51.4276,51.5219,51.3805,51.5219,65195.0
2021-02-03 13:00:00,54.68,54.82,54.65,54.75,63628.0,51.5219,51.6538,51.4936,51.5878,63628.0
2021-02-03 13:10:00,54.76,54.76,54.68,54.73,42722.0,51.5972,51.5972,51.5219,51.569,42722.0
2021-02-03 13:20:00,54.72,54.77,54.61,54.63,106399.0,51.5595,51.6067,51.4559,51.4747,106399.0
2021-02-03 13:30:00,54.62,54.63,54.37,54.37,153506.0,51.4653,51.4747,51.2298,51.2298,153506.0
2021-02-03 13:40:00,54.38,54.43,53.84,53.86,327054.0,51.2392,51.2863,50.7304,50.7492,327054.0
2021-02-03 13:50:00,53.86,53.87,53.1,53.24,745274.0,50.7492,50.7586,50.0331,50.165,745274.0
2021-02-03 14:00:00,53.25,53.56,53.17,53.19,555479.0,50.1744,50.4665,50.0991,50.1179,555479.0
2021-02-03 14:10:00,53.19,53.65,52.96,53.59,283030.0,50.1179,50.5513,49.9012,50.4948,283030.0
2021-02-03 14:20:00,53.58,53.84,53.53,53.83,258681.0,50.4854,50.7304,50.4383,50.7209,258681.0
2021-02-03 14:30:00,53.82,53.85,53.63,53.69,95463.0,50.7115,50.7398,50.5325,50.589,95463.0
2021-02-03 14:40:00,53.69,53.76,53.66,53.69,73483.0,50.589,50.655,50.5608,50.589,73483.0
2021-02-03 14:50:00,53.69,53.72,53.62,53.67,74295.0,50.589,50.6173,50.5231,50.5702,74295.0
2021-02-03 15:00:00,53.66,53.72,53.66,53.71,90062.0,50.5608,50.6173,50.5608,50.6079,90062.0
2021-02-03 15:10:00,53.7,53.88,53.69,53.72,124502.0,50.5985,50.7681,50.589,50.6173,124502.0
2021-02-03 15:20:00,53.72,53.88,53.7,53.78,92867.0,50.6173,50.7681,50.5985,50.6738,92867.0
2021-02-03 15:30:00,53.78,53.8,53.68,53.75,177304.0,50.6738,50.6927,50.5796,50.6456,177304.0
2021-02-03 15:40:00,53.76,53.76,53.58,53.66,256387.0,50.655,50.655,50.4854,50.5608,256387.0
2021-02-03 15:50:00,53.65,53.69,53.45,53.48,978248.0,50.5513,50.589,50.3629,50.3912,978248.0
2021-02-04 09:30:00,53.87,54.14,53.63,53.76,290436.0,50.7586,51.013,50.5325,50.655,290436.0
2021-02-04 09:40:00,53.75,54.1,53.63,54.03,121506.0,50.6456,50.9754,50.5325,50.9094,121506.0
2021-02-04 09:50:00,54.04,54.16,53.97,54.12,145088.0,50.9188,51.0319,50.8529,50.9942,145088.0
2021-02-04 10:00:00,54.11,54.15,53.94,53.95,210391.0,50.9848,51.0225,50.8246,50.834,210391.0
2021-02-04 10:10:00,53.95,54.18,53.94,54.18,120096.0,50.834,51.0507,50.8246,51.0507,120096.0
2021-02-04 10:20:00,54.17,54.33,54.12,54.15,182767.0,51.0413,51.1921,50.9942,51.0225,182767.0
2021-02-04 10:30:00,54.15,54.26,54.06,54.16,225153.0,51.0225,51.1261,50.9377,51.0319,225153.0
2021-02-04 10:40:00,54.16,54.2,53.98,54.06,182043.0,51.0319,51.0696,50.8623,50.9377,182043.0
2021-02-04 10:50:00,54.08,54.38,54.07,54.34,78229.0,50.9565,51.2392,50.9471,51.2015,78229.0
2021-02-04 11:00:00,54.33,54.35,54.25,54.28,70485.0,51.1921,51.2109,51.1167,51.145,70485.0
2021-02-04 11:10:00,54.28,54.31,54.22,54.23,102256.0,51.145,51.1732,51.0884,51.0978,102256.0
2021-02-04 11:20:00,54.23,54.26,54.1,54.15,77967.0,51.0978,51.1261,50.9754,51.0225,77967.0
2021-02-04 11:30:00,54.14,54.59,54.14,54.55,203945.0,51.013,51.4371,51.013,51.3994,203945.0
2021-02-04 11:40:00,54.55,54.59,54.48,54.55,90193.0,51.3994,51.4371,51.3334,51.3994,90193.0
2021-02-04 11:50:00,54.55,54.57,54.42,54.55,79485.0,51.3994,51.4182,51.2769,51.3994,79485.0
2021-02-04 12:00:00,54.56,54.62,54.49,54.59,89847.0,51.4088,51.4653,51.3428,51.4371,89847.0
2021-02-04 12:10:00,54.61,54.72,54.58,54.63,101602.0,51.4559,51.5595,51.4276,51.4747,101602.0
2021-02-04 12:20:00,54.64,54.65,54.51,54.6,70349.0,51.4842,51.4936,51.3617,51.4465,70349.0
2021-02-04 12:30:00,54.59,54.59,54.54,54.55,71595.0,51.4371,51.4371,51.3899,51.3994,71595.0
2021-02-04 12:40:00,54.56,54.63,54.51,54.52,85104.0,51.4088,51.4747,51.3617,51.3711,85104.0
2021-02-04 12:50:00,54.51,54.62,54.5,54.56,53741.0,51.3617,51.4653,51.3523,51.4088,53741.0
2021-02-04 13:00:00,54.55,54.69,54.54,54.69,135682.0,51.3994,51.5313,51.3899,51.5313,135682.0
2021-02-04 13:10:00,54.69,54.82,54.66,54.76,70993.0,51.5313,51.6538,51.503,51.5972,70993.0
2021-02-04 13:20:00,54.75,54.79,54.69,54.76,92807.0,51.5878,51.6255,51.5313,51.5972,92807.0
2021-02-04 13:30:00,54.77,54.8,54.72,54.73,63971.0,51.6067,51.6349,51.5595,51.569,63971.0
2021-02-04 13:40:00,54.73,54.77,54.67,54.7,78665.0,51.569,51.6067,51.5124,51.5407,78665.0
2021-02-04 13:50:00,54.7,54.81,54.64,54.8,97580.0,51.5407,51.6443,51.4842,51.6349,97580.0
2021-02-04 14:00:00,54.8,54.82,54.71,54.81,97803.0,51.6349,51.6538,51.5501,51.6443,97803.0
2021-02-04 14:10:00,54.81,54.92,54.79,54.84,98446.0,51.6443,51.748,51.6255,51.6726,98446.0
2021-02-04 14:20:00,54.84,54.95,54.82,54.9,92919.0,51.6726,51.7763,51.6538,51.7291,92919.0
2021-02-04 14:30:00,54.9,54.95,54.9,54.92,96068.0,51.7291,51.7763,51.7291,51.748,96068.0
2021-02-04 14:40:00,54.92,55.01,54.86,54.88,92416.0,51.748,51.8328,51.6915,51.7103,92416.0
2021-02-04 14:50:00,54.89,54.89,54.82,54.83,85226.0,51.7197,51.7197,51.6538,51.6632,85226.0
2021-02-04 15:00:00,54.82,54.89,54.75,54.88,144047.0,51.6538,51.7197,51.5878,51.7103,144047.0
2021-02-04 15:10:00,54.87,54.91,54.69,54.7,119942.0,51.7009,51.7386,51.5313,51.5407,119942.0
2021-02-04 15:20:00,54.71,54.72,54.63,54.7,138739.0,51.5501,51.5595,51.4747,51.5407,138739.0
2021-02-04 15:30:00,54.71,54.76,54.65,54.69,223259.0,51.5501,51.5972,51.4936,51.5313,223259.0
2021-02-04 15:40:00,54.7,54.95,54.69,54.89,200163.0,51.5407,51.7763,51.5313,51.7197,200163.0
2021-02-04 15:50:00,54.89,55.2,54.86,55.19,1118972.0,51.7197,52.0118,51.6915,52.0024,1118972.0
2021-02-05 09:30:00,55.69,55.72,55.29,55.53,245301.0,52.4735,52.5018,52.0966,52.3228,245301.0
2021-02-05 09:40:00,55.51,55.87,55.44,55.71,128841.0,52.3039,52.6431,52.238,52.4924,128841.0
2021-02-05 09:50:00,55.71,55.71,55.45,55.57,168780.0,52.4924,52.4924,52.2474,52.3605,168780.0
2021-02-05 10:00:00,55.57,55.58,55.44,55.53,94463.0,52.3605,52.3699,52.238,52.3228,94463.0
2021-02-05 10:10:00,55.54,55.56,55.32,55.39,84753.0,52.3322,52.351,52.1249,52.1908,84753.0
2021-02-05 10:20:00,55.38,55.64,55.38,55.56,120450.0,52.1814,52.4264,52.1814,52.351,120450.0
2021-02-05 10:30:00,55.57,55.98,55.57,55.97,111115.0,52.3605,52.7468,52.3605,52.7373,111115.0
2021-02-05 10:40:00,55.98,56.15,55.98,56.07,120449.0,52.7468,52.907,52.7468,52.8316,120449.0
2021-02-05 10:50:00,56.07,56.13,56.01,56.02,68509.0,52.8316,52.8881,52.775,52.7845,68509.0
2021-02-05 11:00:00,56.02,56.03,55.86,55.92,77912.0,52.7845,52.7939,52.6337,52.6902,77912.0
2021-02-05 11:10:00,55.93,56.02,55.91,55.99,65859.0,52.6997,52.7845,52.6808,52.7562,65859.0
2021-02-05 11:20:00,55.98,56.07,55.94,56.05,95926.0,52.7468,52.8316,52.7091,52.8127,95926.0
2021-02-05 11:30:00,56.05,56.29,56.04,56.23,77610.0,52.8127,53.0389,52.8033,52.9823,77610.0
2021-02-05 11:40:00,56.24,56.27,56.09,56.1,95836.0,52.9918,53.02,52.8504,52.8598,95836.0
2021-02-05 11:50:00,56.1,56.11,55.84,55.93,129069.0,52.8598,52.8693,52.6149,52.6997,129069.0
2021-02-05 12:00:00,55.92,56.09,55.91,56.07,87915.0,52.6902,52.8504,52.6808,52.8316,87915.0
2021-02-05 12:10:00,56.07,56.19,56.06,56.14,77607.0,52.8316,52.9446,52.8221,52.8975,77607.0
2021-02-05 12:20:00,56.14,56.17,56.03,56.05,55764.0,52.8975,52.9258,52.7939,52.8127,55764.0
2021-02-05 12:30:00,56.05,56.15,56.03,56.14,42684.0,52.8127,52.907,52.7939,52.8975,42684.0
2021-02-05 12:40:00,56.14,56.23,56.13,56.16,47709.0,52.8975,52.9823,52.8881,52.9164,47709.0
2021-02-05 12:50:00,56.16,56.2,56.08,56.19,53392.0,52.9164,52.9541,52.841,52.9446,53392.0
2021-02-05 13:00:00,56.17,56.19,56.04,56.05,65755.0,52.9258,52.9446,52.8033,52.8127,65755.0
2021-02-05 13:10:00,56.05,56.11,56.0,56.1,53981.0,52.8127,52.8693,52.7656,52.8598,53981.0
2021-02-05 13:20:00,56.1,56.1,55.91,55.98,49121.0,52.8598,52.8598,52.6808,52.7468,49121.0
2021-02-05 13:30:00,55.98,56.03,55.96,56.03,48218.0,52.7468,52.7939,52.7279,52.7939,48218.0
2021-02-05 13:40:00,56.03,56.03,55.96,55.99,52325.0,52.7939,52.7939,52.7279,52.7562,52325.0
2021-02-05 13:50:00,55.99,56.21,55.98,56.19,78915.0,52.7562,52.9635,52.7468,52.9446,78915.0
2021-02-05 14:00:00,56.19,56.34,56.15,56.3,54548.0,52.9446,53.086,52.907,53.0483,54548.0
2021-02-05 14:10:00,56.3,56.37,56.27,56.31,57662.0,53.0483,53.1142,53.02,53.0577,57662.0
2021-02-05 14:20:00,56.31,56.38,56.27,56.34,53853.0,53.0577,53.1237,53.02,53.086,53853.0
2021-02-05 14:30:00,56.33,56.39,56.3,56.33,55506.0,53.0766,53.1331,53.0483,53.0766,55506.0
2021-02-05 14:40:00,56.34,56.36,56.27,56.31,70343.0,53.086,53.1048,53.02,53.0577,70343.0
2021-02-05 14:50:00,56.31,56.32,56.19,56.2,148478.0,53.0577,53.0671,52.9446,52.9541,148478.0
2021-02-05 15:00:00,56.2,56.22,56.12,56.19,108998.0,52.9541,52.9729,52.8787,52.9446,108998.0
2021-02-05 15:10:00,56.19,56.31,56.15,56.19,76464.0,52.9446,53.0577,52.907,52.9446,76464.0
2021-02-05 15:20:00,56.19,56.2,56.08,56.09,70831.0,52.9446,52.9541,52.841,52.8504,70831.0
2021-02-05 15:30:00,56.08,56.11,55.96,55.99,174590.0,52.841,52.8693,52.7279,52.7562,174590.0
2021-02-05 15:40:00,56.0,56.02,55.81,55.83,289147.0,52.7656,52.7845,52.5866,52.6054,289147.0
2021-02-05 15:50:00,55.84,55.9,55.68,55.74,915647.0,52.6149,52.6714,52.4641,52.5206,915647.0
2021-02-08 09:30:00,55.98,56.11,55.73,55.74,152985.0,52.7468,52.8693,52.5112,52.5206,152985.0
2021-02-08 09:40:00,55.74,55.89,55.58,55.89,238420.0,52.5206,52.662,52.3699,52.662,238420.0
2021-02-08 09:50:00,55.94,55.97,55.6,55.69,66999.0,52.7091,52.7373,52.3887,52.4735,66999.0
2021-02-08 10:00:00,55.69,55.69,55.55,55.57,135586.0,52.4735,52.4735,52.3416,52.3605,135586.0
2021-02-08 10:10:00,55.57,55.65,55.49,55.53,38440.0,52.3605,52.4358,52.2851,52.3228,38440.0
2021-02-08 10:20:00,55.52,55.77,55.49,55.76,74824.0,52.3133,52.5489,52.2851,52.5395,74824.0
2021-02-08 10:30:00,55.75,55.85,55.7,55.76,66645.0,52.5301,52.6243,52.4829,52.5395,66645.0
2021-02-08 10:40:00,55.75,55.76,55.56,55.59,51065.0,52.5301,52.5395,52.351,52.3793,51065.0
2021-02-08 10:50:00,55.59,55.63,55.52,55.56,92844.0,52.3793,52.417,52.3133,52.351,92844.0
2021-02-08 11:00:00,55.57,55.66,55.54,55.66,45451.0,52.3605,52.4453,52.3322,52.4453,45451.0
2021-02-08 11:10:00,55.66,55.66,55.51,55.59,42187.0,52.4453,52.4453,52.3039,52.3793,42187.0
2021-02-08 11:20:00,55.6,55.61,55.48,55.5,133284.0,52.3887,52.3981,52.2756,52.2945,133284.0
2021-02-08 11:30:00,55.49,55.5,55.38,55.41,58667.0,52.2851,52.2945,52.1814,52.2097,58667.0
2021-02-08 11:40:00,55.41,55.61,55.38,55.61,104160.0,52.2097,52.3981,52.1814,52.3981,104160.0
2021-02-08 11:50:00,55.59,55.7,55.59,55.66,47652.0,52.3793,52.4829,52.3793,52.4453,47652.0
2021-02-08 12:00:00,55.66,55.8,55.65,55.8,29630.0,52.4453,52.5772,52.4358,52.5772,29630.0
2021-02-08 12:10:00,55.8,55.9,55.79,55.83,45719.0,52.5772,52.6714,52.5677,52.6054,45719.0
2021-02-08 12:20:00,55.83,55.92,55.76,55.81,47809.0,52.6054,52.6902,52.5395,52.5866,47809.0
2021-02-08 12:30:00,55.81,55.81,55.72,55.73,42215.0,52.5866,52.5866,52.5018,52.5112,42215.0
2021-02-08 12:40:00,55.74,55.81,55.73,55.8,46062.0,52.5206,52.5866,52.5112,52.5772,46062.0
2021-02-08 12:50:00,55.8,55.81,55.69,55.8,45778.0,52.5772,52.5866,52.4735,52.5772,45778.0
2021-02-08 13:00:00,55.78,55.79,55.6,55.63,24020.0,52.5583,52.5677,52.3887,52.417,24020.0
2021-02-08 13:10:00,55.63,55.64,55.57,55.58,32001.0,52.417,52.4264,52.3605,52.3699,32001.0
2021-02-08 13:20:00,55.58,55.62,55.54,55.59,48960.0,52.3699,52.4076,52.3322,52.3793,48960.0
2021-02-08 13:30:00,55.59,55.6,55.51,55.54,29055.0,52.3793,52.3887,52.3039,52.3322,29055.0
2021-02-08 13:40:00,55.54,55.54,55.46,55.51,43142.0,52.3322,52.3322,52.2568,52.3039,43142.0
2021-02-08 13:50:00,55.5,55.51,55.41,55.48,61300.0,52.2945,52.3039,52.2097,52.2756,61300.0
2021-02-08 14:00:00,55.48,55.51,55.38,55.38,79272.0,52.2756,52.3039,52.1814,52.1814,79272.0
2021-02-08 14:10:00,55.38,55.39,55.33,55.35,57796.0,52.1814,52.1908,52.1343,52.1532,57796.0
2021-02-08 14:20:00,55.36,55.36,55.23,55.24,111511.0,52.1626,52.1626,52.0401,52.0495,111511.0
2021-02-08 14:30:00,55.25,55.39,55.22,55.39,64842.0,52.0589,52.1908,52.0307,52.1908,64842.0
2021-02-08 14:40:00,55.4,55.48,55.37,55.46,41735.0,52.2003,52.2756,52.172,52.2568,41735.0
2021-02-08 14:50:00,55.46,55.47,55.4,55.44,32899.0,52.2568,52.2662,52.2003,52.238,32899.0
2021-02-08 15:00:00,55.44,55.45,55.38,55.41,33757.0,52.238,52.2474,52.1814,52.2097,33757.0
2021-02-08 15:10:00,55.41,55.43,55.35,55.41,55223.0,52.2097,52.2285,52.1532,52.2097,55223.0
2021-02-08 15:20:00,55.42,55.53,55.41,55.5,67690.0,52.2191,52.3228,52.2097,52.2945,67690.0
2021-02-08 15:30:00,55.51,55.57,55.49,55.55,86195.0,52.3039,52.3605,52.2851,52.3416,86195.0
2021-02-08 15:40:00,55.54,55.69,55.52,55.69,119315.0,52.3322,52.4735,52.3133,52.4735,119315.0
2021-02-08 15:50:00,55.69,55.88,55.67,55.85,802853.0,52.4735,52.6525,52.4547,52.6243,802853.0
2021-02-09 09:30:00,55.48,55.91,55.39,55.46,325492.0,52.2756,52.6808,52.1908,52.2568,325492.0
2021-02-09 09:40:00,55.46,55.55,55.2,55.37,194725.0,52.2568,52.3416,52.0118,52.172,194725.0
2021-02-09 09:50:00,55.37,55.46,55.2,55.24,95477.0,52.172,52.2568,52.0118,52.0495,95477.0
2021-02-09 10:00:00,55.24,55.28,54.98,55.18,107483.0,52.0495,52.0872,51.8045,51.993,107483.0
2021-02-09 10:10:00,55.21,55.36,55.2,55.35,47329.0,52.0212,52.1626,52.0118,52.1532,47329.0
2021-02-09 10:20:00,55.36,55.5,55.35,55.48,120515.0,52.1626,52.2945,52.1532,52.2756,120515.0
2021-02-09 10:30:00,55.48,55.59,55.44,55.55,75226.0,52.2756,52.3793,52.238,52.3416,75226.0
2021-02-09 10:40:00,55.56,55.61,55.46,55.61,45398.0,52.351,52.3981,52.2568,52.3981,45398.0
2021-02-09 10:50:00,55.6,55.76,55.6,55.67,45687.0,52.3887,52.5395,52.3887,52.4547,45687.0
2021-02-09 11:00:00,55.66,55.7,55.6,55.66,46933.0,52.4453,52.4829,52.3887,52.4453,46933.0
2021-02-09 11:10:00,55.66,55.67,55.52,55.55,145111.0,52.4453,52.4547,52.3133,52.3416,145111.0
2021-02-09 11:20:00,55.56,55.79,55.55,55.77,139259.0,52.351,52.5677,52.3416,52.5489,139259.0
2021-02-09 11:30:00,55.77,55.91,55.75,55.91,73838.0,52.5489,52.6808,52.5301,52.6808,73838.0
2021-02-09 11:40:00,55.91,56.08,55.9,56.08,95636.0,52.6808,52.841,52.6714,52.841,95636.0
2021-02-09 11:50:00,56.08,56.1,56.0,56.01,43719.0,52.841,52.8598,52.7656,52.775,43719.0
2021-02-09 12:00:00,56.02,56.09,56.01,56.07,41766.0,52.7845,52.8504,52.775,52.8316,41766.0
2021-02-09 12:10:00,56.09,56.12,56.04,56.04,92611.0,52.8504,52.8787,52.8033,52.8033,92611.0
2021-02-09 12:20:00,56.03,56.2,56.01,56.15,67891.0,52.7939,52.9541,52.775,52.907,67891.0
2021-02-09 12:30:00,56.16,56.2,56.13,56.2,128548.0,52.9164,52.9541,52.8881,52.9541,128548.0
2021-02-09 12:40:00,56.2,56.25,56.1,56.24,95864.0,52.9541,53.0012,52.8598,52.9918,95864.0
2021-02-09 12:50:00,56.25,56.29,56.2,56.29,34651.0,53.0012,53.0389,52.9541,53.0389,34651.0
2021-02-09 13:00:00,56.29,56.34,56.28,56.33,50321.0,53.0389,53.086,53.0294,53.0766,50321.0
2021-02-09 13:10:00,56.33,56.38,56.28,56.35,55740.0,53.0766,53.1237,53.0294,53.0954,55740.0
2021-02-09 13:20:00,56.34,56.34,56.18,56.22,78667.0,53.086,53.086,52.9352,52.9729,78667.0
2021-02-09 13:30:00,56.22,56.25,56.14,56.22,59764.0,52.9729,53.0012,52.8975,52.9729,59764.0
2021-02-09 13:40:00,56.21,56.26,56.17,56.22,49258.0,52.9635,53.0106,52.9258,52.9729,49258.0
2021-02-09 13:50:00,56.22,56.32,56.19,56.32,44449.0,52.9729,53.0671,52.9446,53.0671,44449.0
2021-02-09 14:00:00,56.32,56.48,56.31,56.47,58494.0,53.0671,53.2179,53.0577,53.2085,58494.0
2021-02-09 14:10:00,56.47,56.49,56.41,56.47,65437.0,53.2085,53.2273,53.1519,53.2085,65437.0
2021-02-09 14:20:00,56.46,56.46,56.25,56.25,43649.0,53.199,53.199,53.0012,53.0012,43649.0
2021-02-09 14:30:00,56.25,56.33,56.24,56.27,44560.0,53.0012,53.0766,52.9918,53.02,44560.0
2021-02-09 14:40:00,56.26,56.28,56.18,56.21,36065.0,53.0106,53.0294,52.9352,52.9635,36065.0
2021-02-09 14:50:00,56.19,56.23,56.17,56.21,40803.0,52.9446,52.9823,52.9258,52.9635,40803.0
2021-02-09 15:00:00,56.2,56.28,56.17,56.27,40383.0,52.9541,53.0294,52.9258,53.02,40383.0
2021-02-09 15:10:00,56.27,56.31,56.22,56.29,55301.0,53.02,53.0577,52.9729,53.0389,55301.0
2021-02-09 15:20:00,56.3,56.37,56.23,56.31,128754.0,53.0483,53.1142,52.9823,53.0577,128754.0
2021-02-09 15:30:00,56.3,56.46,56.26,56.44,125237.0,53.0483,53.199,53.0106,53.1802,125237.0
2021-02-09 15:40:00,56.44,56.44,56.34,56.4,215007.0,53.1802,53.1802,53.086,53.1425,215007.0
2021-02-09 15:50:00,56.4,56.53,56.25,56.27,665326.0,53.1425,53.265,53.0012,53.02,665326.0
2021-02-10 09:30:00,56.6,56.79,56.51,56.66,172982.0,53.331,53.51,53.2462,53.3875,172982.0
2021-02-10 09:40:00,56.66,56.84,56.47,56.84,190466.0,53.3875,53.5571,53.2085,53.5571,190466.0
2021-02-10 09:50:00,56.84,56.89,56.4,56.42,108156.0,53.5571,53.6042,53.1425,53.1614,108156.0
2021-02-10 10:00:00,56.42,56.42,56.17,56.24,82800.0,53.1614,53.1614,52.9258,52.9918,82800.0
2021-02-10 10:10:00,56.25,56.28,56.04,56.13,99156.0,53.0012,53.0294,52.8033,52.8881,99156.0
2021-02-10 10:20:00,56.13,56.13,55.73,55.75,98165.0,52.8881,52.8881,52.5112,52.5301,98165.0
2021-02-10 10:30:00,55.76,55.79,55.6,55.65,93666.0,52.5395,52.5677,52.3887,52.4358,93666.0
2021-02-10 10:40:00,55.64,55.68,55.37,55.57,105243.0,52.4264,52.4641,52.172,52.3605,105243.0
2021-02-10 10:50:00,55.56,55.82,55.53,55.72,95769.0,52.351,52.596,52.3228,52.5018,95769.0
2021-02-10 11:00:00,55.73,55.78,55.5,55.58,204876.0,52.5112,52.5583,52.2945,52.3699,204876.0
2021-02-10 11:10:00,55.59,55.64,55.52,55.63,103904.0,52.3793,52.4264,52.3133,52.417,103904.0
2021-02-10 11:20:00,55.61,55.95,55.6,55.9,144607.0,52.3981,52.7185,52.3887,52.6714,144607.0
2021-02-10 11:30:00,55.92,56.03,55.81,55.89,89428.0,52.6902,52.7939,52.5866,52.662,89428.0
2021-02-10 11:40:00,55.89,56.1,55.81,55.82,106285.0,52.662,52.8598,52.5866,52.596,106285.0
2021-02-10 11:50:00,55.83,55.88,55.67,55.68,80407.0,52.6054,52.6525,52.4547,52.4641,80407.0
2021-02-10 12:00:00,55.68,55.69,55.58,55.64,88140.0,52.4641,52.4735,52.3699,52.4264,88140.0
2021-02-10 12:10:00,55.65,55.85,55.63,55.82,58915.0,52.4358,52.6243,52.417,52.596,58915.0
2021-02-10 12:20:00,55.82,55.83,55.62,55.7,52297.0,52.596,52.6054,52.4076,52.4829,52297.0
2021-02-10 12:30:00,55.7,55.79,55.65,55.75,40914.0,52.4829,52.5677,52.4358,52.5301,40914.0
2021-02-10 12:40:00,55.76,55.94,55.76,55.91,44740.0,52.5395,52.7091,52.5395,52.6808,44740.0
2021-02-10 12:50:00,55.91,55.99,55.87,55.87,31580.0,52.6808,52.7562,52.6431,52.6431,31580.0
2021-02-10 13:00:00,55.86,55.91,55.85,55.89,41206.0,52.6337,52.6808,52.6243,52.662,41206.0
2021-02-10 13:10:00,55.88,55.88,55.8,55.88,42580.0,52.6525,52.6525,52.5772,52.6525,42580.0
2021-02-10 13:20:00,55.88,55.94,55.86,55.89,24784.0,52.6525,52.7091,52.6337,52.662,24784.0
2021-02-10 13:30:00,55.91,55.99,55.87,55.93,45853.0,52.6808,52.7562,52.6431,52.6997,45853.0
2021-02-10 13:40:00,55.93,55.93,55.75,55.78,84956.0,52.6997,52.6997,52.5301,52.5583,84956.0
2021-02-10 13:50:00,55.77,55.85,55.71,55.8,101867.0,52.5489,52.6243,52.4924,52.5772,101867.0
2021-02-10 14:00:00,55.8,55.85,55.72,55.76,61325.0,52.5772,52.6243,52.5018,52.5395,61325.0
2021-02-10 14:10:00,55.77,55.81,55.64,55.66,51360.0,52.5489,52.5866,52.4264,52.4453,51360.0
2021-02-10 14:20:00,55.66,55.82,55.61,55.8,78289.0,52.4453,52.596,52.3981,52.5772,78289.0
2021-02-10 14:30:00,55.81,55.92,55.76,55.84,59756.0,52.5866,52.6902,52.5395,52.6149,59756.0
2021-02-10 14:40:00,55.83,55.91,55.8,55.9,50738.0,52.6054,52.6808,52.5772,52.6714,50738.0
2021-02-10 14:50:00,55.9,55.91,55.85,55.9,80900.0,52.6714,52.6808,52.6243,52.6714,80900.0
2021-02-10 15:00:00,55.89,56.01,55.89,55.96,75592.0,52.662,52.775,52.662,52.7279,75592.0
2021-02-10 15:10:00,55.96,55.97,55.88,55.93,82782.0,52.7279,52.7373,52.6525,52.6997,82782.0
2021-02-10 15:20:00,55.93,55.95,55.75,55.79,80737.0,52.6997,52.7185,52.5301,52.5677,80737.0
2021-02-10 15:30:00,55.79,55.85,55.64,55.65,158775.0,52.5677,52.6243,52.4264,52.4358,158775.0
2021-02-10 15:40:00,55.64,55.81,55.64,55.73,335840.0,52.4264,52.5866,52.4264,52.5112,335840.0
2021-02-10 15:50:00,55.73,55.86,55.64,55.7,722911.0,52.5112,52.6337,52.4264,52.4829,722911.0
2021-02-11 09:30:00,55.65,55.87,55.59,55.77,164965.0,52.6046,52.8125,52.5479,52.718,164965.0
2021-02-11 09:40:00,55.79,55.85,55.66,55.73,98646.0,52.7369,52.7936,52.614,52.6802,98646.0
2021-02-11 09:50:00,55.73,55.86,55.55,55.73,68569.0,52.6802,52.8031,52.5101,52.6802,68569.0
2021-02-11 10:00:00,55.71,55.87,55.69,55.87,65817.0,52.6613,52.8125,52.6424,52.8125,65817.0
2021-02-11 10:10:00,55.89,56.02,55.86,55.98,64460.0,52.8315,52.9543,52.8031,52.9165,64460.0
2021-02-11 10:20:00,55.98,56.14,55.96,55.98,84468.0,52.9165,53.0678,52.8976,52.9165,84468.0
2021-02-11 10:30:00,55.97,55.97,55.75,55.78,80933.0,52.9071,52.9071,52.6991,52.7275,80933.0
2021-02-11 10:40:00,55.79,55.91,55.75,55.82,91537.0,52.7369,52.8504,52.6991,52.7653,91537.0
2021-02-11 10:50:00,55.81,55.84,55.66,55.74,68967.0,52.7558,52.7842,52.614,52.6897,68967.0
2021-02-11 11:00:00,55.75,55.88,55.73,55.86,61360.0,52.6991,52.822,52.6802,52.8031,61360.0
2021-02-11 11:10:00,55.86,56.07,55.83,56.04,111675.0,52.8031,53.0016,52.7747,52.9732,111675.0
2021-02-11 11:20:00,56.02,56.02,55.89,56.0,73636.0,52.9543,52.9543,52.8315,52.9354,73636.0
2021-02-11 11:30:00,55.99,56.02,55.92,55.94,53927.0,52.926,52.9543,52.8598,52.8787,53927.0
2021-02-11 11:40:00,55.94,55.97,55.85,55.9,53609.0,52.8787,52.9071,52.7936,52.8409,53609.0
2021-02-11 11:50:00,55.9,55.95,55.68,55.88,222538.0,52.8409,52.8882,52.6329,52.822,222538.0
2021-02-11 12:00:00,55.89,56.04,55.67,55.71,104595.0,52.8315,52.9732,52.6235,52.6613,104595.0
2021-02-11 12:10:00,55.71,55.76,55.42,55.43,71508.0,52.6613,52.7086,52.3872,52.3966,71508.0
2021-02-11 12:20:00,55.43,55.57,55.41,55.46,91993.0,52.3966,52.529,52.3777,52.425,91993.0
2021-02-11 12:30:00,55.45,55.66,55.45,55.63,44259.0,52.4155,52.614,52.4155,52.5857,44259.0
2021-02-11 12:40:00,55.62,55.62,55.49,55.62,88338.0,52.5762,52.5762,52.4533,52.5762,88338.0
2021-02-11 12:50:00,55.62,55.63,55.5,55.52,92649.0,52.5762,52.5857,52.4628,52.4817,92649.0
2021-02-11 13:00:00,55.52,55.79,55.51,55.71,64904.0,52.4817,52.7369,52.4722,52.6613,64904.0
2021-02-11 13:10:00,55.7,55.92,55.66,55.82,111406.0,52.6518,52.8598,52.614,52.7653,111406.0
2021-02-11 13:20:00,55.83,55.95,55.81,55.87,58229.0,52.7747,52.8882,52.7558,52.8125,58229.0
2021-02-11 13:30:00,55.86,56.01,55.82,56.01,66314.0,52.8031,52.9449,52.7653,52.9449,66314.0
2021-02-11 13:40:00,56.01,56.07,55.98,56.05,54334.0,52.9449,53.0016,52.9165,52.9827,54334.0
2021-02-11 13:50:00,56.05,56.16,56.01,56.14,67797.0,52.9827,53.0867,52.9449,53.0678,67797.0
2021-02-11 14:00:00,56.15,56.18,56.05,56.1,94122.0,53.0772,53.1056,52.9827,53.03,94122.0
2021-02-11 14:10:00,56.1,56.36,56.04,56.34,171836.0,53.03,53.2757,52.9732,53.2568,171836.0
2021-02-11 14:20:00,56.35,56.37,56.17,56.22,59962.0,53.2663,53.2852,53.0961,53.1434,59962.0
2021-02-11 14:30:00,56.21,56.24,56.15,56.2,60613.0,53.1339,53.1623,53.0772,53.1245,60613.0
2021-02-11 14:40:00,56.2,56.2,56.09,56.11,81308.0,53.1245,53.1245,53.0205,53.0394,81308.0
2021-02-11 14:50:00,56.11,56.23,56.08,56.22,77447.0,53.0394,53.1528,53.0111,53.1434,77447.0
2021-02-11 15:00:00,56.21,56.21,56.14,56.21,55790.0,53.1339,53.1339,53.0678,53.1339,55790.0
2021-02-11 15:10:00,56.21,56.31,56.2,56.23,70407.0,53.1339,53.2285,53.1245,53.1528,70407.0
2021-02-11 15:20:00,56.23,56.29,56.07,56.1,97981.0,53.1528,53.2096,53.0016,53.03,97981.0
2021-02-11 15:30:00,56.11,56.17,56.08,56.11,111293.0,53.0394,53.0961,53.0111,53.0394,111293.0
2021-02-11 15:40:00,56.11,56.13,55.88,55.93,230549.0,53.0394,53.0583,52.822,52.8693,230549.0
2021-02-11 15:50:00,55.93,56.06,55.79,55.94,844961.0,52.8693,52.9921,52.7369,52.8787,844961.0
2021-02-12 09:30:00,55.93,56.96,55.81,56.93,204485.0,52.8693,53.8429,52.7558,53.8145,204485.0
2021-02-12 09:40:00,56.94,57.49,56.94,57.31,333245.0,53.824,54.3439,53.824,54.1737,333245.0
2021-02-12 09:50:00,57.31,57.39,57.14,57.24,292236.0,54.1737,54.2494,54.013,54.1076,292236.0
2021-02-12 10:00:00,57.22,57.63,57.22,57.62,265009.0,54.0887,54.4762,54.0887,54.4668,265009.0
2021-02-12 10:10:00,57.61,57.66,57.36,57.51,191531.0,54.4573,54.5046,54.221,54.3628,191531.0
2021-02-12 10:20:00,57.52,57.53,57.36,57.5,101857.0,54.3723,54.3817,54.221,54.3533,101857.0
2021-02-12 10:30:00,57.48,57.66,57.42,57.6,109391.0,54.3344,54.5046,54.2777,54.4479,109391.0
2021-02-12 10:40:00,57.6,57.72,57.57,57.64,127364.0,54.4479,54.5613,54.4195,54.4857,127364.0
2021-02-12 10:50:00,57.62,57.65,57.48,57.52,78874.0,54.4668,54.4951,54.3344,54.3723,78874.0
2021-02-12 11:00:00,57.51,57.65,57.45,57.57,155019.0,54.3628,54.4951,54.3061,54.4195,155019.0
2021-02-12 11:10:00,57.56,57.64,57.41,57.43,67198.0,54.4101,54.4857,54.2683,54.2872,67198.0
2021-02-12 11:20:00,57.44,57.52,57.39,57.44,99905.0,54.2966,54.3723,54.2494,54.2966,99905.0
2021-02-12 11:30:00,57.46,57.55,57.39,57.52,78253.0,54.3155,54.4006,54.2494,54.3723,78253.0
2021-02-12 11:40:00,57.52,57.67,57.51,57.67,57414.0,54.3723,54.514,54.3628,54.514,57414.0
2021-02-12 11:50:00,57.65,57.68,57.49,57.55,64365.0,54.4951,54.5235,54.3439,54.4006,64365.0
2021-02-12 12:00:00,57.57,57.65,57.51,57.64,96271.0,54.4195,54.4951,54.3628,54.4857,96271.0
2021-02-12 12:10:00,57.65,57.76,57.64,57.72,98496.0,54.4951,54.5991,54.4857,54.5613,98496.0
2021-02-12 12:20:00,57.72,57.79,57.59,57.76,113178.0,54.5613,54.6275,54.4384,54.5991,113178.0
2021-02-12 12:30:00,57.75,57.82,57.69,57.79,154281.0,54.5897,54.6558,54.5329,54.6275,154281.0
2021-02-12 12:40:00,57.79,57.8,57.74,57.76,77541.0,54.6275,54.6369,54.5802,54.5991,77541.0
2021-02-12 12:50:00,57.77,57.81,57.74,57.79,99542.0,54.6086,54.6464,54.5802,54.6275,99542.0
2021-02-12 13:00:00,57.8,57.96,57.79,57.92,308121.0,54.6369,54.7882,54.6275,54.7504,308121.0
2021-02-12 13:10:00,57.91,58.02,57.83,57.83,173634.0,54.7409,54.8449,54.6653,54.6653,173634.0
2021-02-12 13:20:00,57.83,58.02,57.78,57.86,192982.0,54.6653,54.8449,54.618,54.6936,192982.0
2021-02-12 13:30:00,57.87,57.88,57.75,57.81,133906.0,54.7031,54.7125,54.5897,54.6464,133906.0
2021-02-12 13:40:00,57.82,57.82,57.73,57.8,82764.0,54.6558,54.6558,54.5708,54.6369,82764.0
2021-02-12 13:50:00,57.81,57.82,57.78,57.8,82385.0,54.6464,54.6558,54.618,54.6369,82385.0
2021-02-12 14:00:00,57.8,57.95,57.76,57.94,72272.0,54.6369,54.7787,54.5991,54.7693,72272.0
2021-02-12 14:10:00,57.94,57.94,57.8,57.84,99529.0,54.7693,54.7693,54.6369,54.6747,99529.0
2021-02-12 14:20:00,57.84,57.85,57.76,57.8,37779.0,54.6747,54.6842,54.5991,54.6369,37779.0
2021-02-12 14:30:00,57.81,57.93,57.79,57.91,65878.0,54.6464,54.7598,54.6275,54.7409,65878.0
2021-02-12 14:40:00,57.9,57.95,57.81,57.86,67618.0,54.7315,54.7787,54.6464,54.6936,67618.0
2021-02-12 14:50:00,57.85,57.92,57.82,57.9,149230.0,54.6842,54.7504,54.6558,54.7315,149230.0
2021-02-12 15:00:00,57.91,58.0,57.88,57.96,158744.0,54.7409,54.826,54.7125,54.7882,158744.0
2021-02-12 15:10:00,57.96,58.04,57.93,57.99,114579.0,54.7882,54.8638,54.7598,54.8165,114579.0
2021-02-12 15:20:00,58.0,58.02,57.87,57.9,172959.0,54.826,54.8449,54.7031,54.7315,172959.0
2021-02-12 15:30:00,57.9,57.96,57.73,57.96,258926.0,54.7315,54.7882,54.5708,54.7882,258926.0
2021-02-12 15:40:00,57.96,58.19,57.96,58.19,344777.0,54.7882,55.0056,54.7882,55.0056,344777.0
2021-02-12 15:50:00,58.19,58.26,58.09,58.19,798062.0,55.0056,55.0718,54.9111,55.0056,798062.0
2021-02-16 09:30:00,58.93,59.17,58.64,59.16,278759.0,55.7051,55.932,55.431,55.9225,278759.0
2021-02-16 09:40:00,59.16,59.67,59.12,59.64,261790.0,55.9225,56.4046,55.8847,56.3762,261790.0
2021-02-16 09:50:00,59.64,59.81,59.56,59.71,231663.0,56.3762,56.5369,56.3006,56.4424,231663.0
2021-02-16 10:00:00,59.72,59.96,59.67,59.89,160211.0,56.4519,56.6787,56.4046,56.6126,160211.0
2021-02-16 10:10:00,59.87,59.98,59.71,59.78,283077.0,56.5936,56.6976,56.4424,56.5086,283077.0
2021-02-16 10:20:00,59.76,60.19,59.73,60.19,359079.0,56.4897,56.8961,56.4613,56.8961,359079.0
2021-02-16 10:30:00,60.2,60.62,60.14,60.61,227531.0,56.9056,57.3026,56.8489,57.2932,227531.0
2021-02-16 10:40:00,60.62,60.67,60.42,60.64,256981.0,57.3026,57.3499,57.1135,57.3215,256981.0
2021-02-16 10:50:00,60.64,60.98,60.62,60.81,309740.0,57.3215,57.6429,57.3026,57.4822,309740.0
2021-02-16 11:00:00,60.81,61.09,60.75,61.08,314123.0,57.4822,57.7469,57.4255,57.7374,314123.0
2021-02-16 11:10:00,61.09,61.3,61.08,61.28,447045.0,57.7469,57.9454,57.7374,57.9265,447045.0
2021-02-16 11:20:00,61.28,61.35,60.96,60.99,288457.0,57.9265,57.9927,57.624,57.6524,288457.0
2021-02-16 11:30:00,60.98,61.11,60.79,61.1,220620.0,57.6429,57.7658,57.4633,57.7563,220620.0
2021-02-16 11:40:00,61.1,61.1,60.92,60.96,175503.0,57.7563,57.7563,57.5862,57.624,175503.0
2021-02-16 11:50:00,60.95,61.23,60.9,61.02,253413.0,57.6145,57.8792,57.5673,57.6807,253413.0
2021-02-16 12:00:00,61.01,61.13,60.99,61.05,213622.0,57.6713,57.7847,57.6524,57.7091,213622.0
2021-02-16 12:10:00,61.04,61.27,61.03,61.07,157834.0,57.6996,57.917,57.6902,57.728,157834.0
2021-02-16 12:20:00,61.06,61.12,60.97,61.0,120140.0,57.7185,57.7752,57.6335,57.6618,120140.0
2021-02-16 12:30:00,61.0,61.01,60.88,61.0,114739.0,57.6618,57.6713,57.5484,57.6618,114739.0
2021-02-16 12:40:00,61.01,61.18,61.0,61.09,123559.0,57.6713,57.832,57.6618,57.7469,123559.0
2021-02-16 12:50:00,61.09,61.11,60.91,60.92,118729.0,57.7469,57.7658,57.5767,57.5862,118729.0
2021-02-16 13:00:00,60.92,60.95,60.8,60.8,113851.0,57.5862,57.6145,57.4728,57.4728,113851.0
2021-02-16 13:10:00,60.8,60.91,60.76,60.86,119971.0,57.4728,57.5767,57.4349,57.5295,119971.0
2021-02-16 13:20:00,60.86,60.93,60.82,60.9,146353.0,57.5295,57.5956,57.4917,57.5673,146353.0
2021-02-16 13:30:00,60.9,61.09,60.88,60.91,109221.0,57.5673,57.7469,57.5484,57.5767,109221.0
2021-02-16 13:40:00,60.91,60.93,60.76,60.88,168620.0,57.5767,57.5956,57.4349,57.5484,168620.0
2021-02-16 13:50:00,60.88,60.96,60.87,60.91,185030.0,57.5484,57.624,57.5389,57.5767,185030.0
2021-02-16 14:00:00,60.91,61.02,60.84,61.0,166448.0,57.5767,57.6807,57.5106,57.6618,166448.0
2021-02-16 14:10:00,61.0,61.05,60.81,60.86,166725.0,57.6618,57.7091,57.4822,57.5295,166725.0
2021-02-16 14:20:00,60.87,60.98,60.83,60.93,129248.0,57.5389,57.6429,57.5011,57.5956,129248.0
2021-02-16 14:30:00,60.93,61.02,60.89,60.96,176122.0,57.5956,57.6807,57.5578,57.624,176122.0
2021-02-16 14:40:00,60.96,60.97,60.87,60.93,104670.0,57.624,57.6335,57.5389,57.5956,104670.0
2021-02-16 14:50:00,60.94,61.17,60.93,61.17,122435.0,57.6051,57.8225,57.5956,57.8225,122435.0
2021-02-16 15:00:00,61.17,61.22,61.04,61.08,141526.0,57.8225,57.8698,57.6996,57.7374,141526.0
2021-02-16 15:10:00,61.07,61.08,60.94,60.97,177394.0,57.728,57.7374,57.6051,57.6335,177394.0
2021-02-16 15:20:00,60.97,61.03,60.78,60.79,267475.0,57.6335,57.6902,57.4538,57.4633,267475.0
2021-02-16 15:30:00,60.79,60.81,60.66,60.72,231132.0,57.4633,57.4822,57.3404,57.3971,231132.0
2021-02-16 15:40:00,60.73,60.94,60.68,60.91,275176.0,57.4066,57.6051,57.3593,57.5767,275176.0
2021-02-16 15:50:00,60.92,61.03,60.82,60.95,857838.0,57.5862,57.6902,57.4917,57.6145,857838.0
2021-02-17 09:30:00,60.61,60.97,60.36,60.95,442005.0,57.2932,57.6335,57.0568,57.6145,442005.0
2021-02-17 09:40:00,60.95,60.98,60.73,60.9,197625.0,57.6145,57.6429,57.4066,57.5673,197625.0
2021-02-17 09:50:00,60.9,61.07,60.78,60.91,220736.0,57.5673,57.728,57.4538,57.5767,220736.0
2021-02-17 10:00:00,60.9,61.25,60.86,61.23,155888.0,57.5673,57.8981,57.5295,57.8792,155888.0
2021-02-17 10:10:00,61.24,61.38,61.12,61.13,167128.0,57.8887,58.021,57.7752,57.7847,167128.0
2021-02-17 10:20:00,61.13,61.21,60.92,61.02,524386.0,57.7847,57.8603,57.5862,57.6807,524386.0
2021-02-17 10:30:00,61.01,61.07,60.85,60.88,222605.0,57.6713,57.728,57.52,57.5484,222605.0
2021-02-17 10:40:00,60.87,60.95,60.75,60.93,335488.0,57.5389,57.6145,57.4255,57.5956,335488.0
2021-02-17 10:50:00,60.93,61.11,60.85,60.94,422438.0,57.5956,57.7658,57.52,57.6051,422438.0
2021-02-17 11:00:00,60.94,61.09,60.82,60.85,179020.0,57.6051,57.7469,57.4917,57.52,179020.0
2021-02-17 11:10:00,60.85,60.95,60.6,60.67,412421.0,57.52,57.6145,57.2837,57.3499,412421.0
2021-02-17 11:20:00,60.66,60.82,60.42,60.49,444609.0,57.3404,57.4917,57.1135,57.1797,444609.0
2021-02-17 11:30:00,60.49,60.51,60.37,60.47,227067.0,57.1797,57.1986,57.0663,57.1608,227067.0
2021-02-17 11:40:00,60.48,60.61,60.45,60.58,120165.0,57.1703,57.2932,57.1419,57.2648,120165.0
2021-02-17 11:50:00,60.58,60.76,60.57,60.71,166608.0,57.2648,57.4349,57.2553,57.3877,166608.0
2021-02-17 12:00:00,60.72,60.77,60.54,60.62,137792.0,57.3971,57.4444,57.227,57.3026,137792.0
2021-02-17 12:10:00,60.62,60.67,60.54,60.58,191275.0,57.3026,57.3499,57.227,57.2648,191275.0
2021-02-17 12:20:00,60.58,60.75,60.58,60.67,54068.0,57.2648,57.4255,57.2648,57.3499,54068.0
2021-02-17 12:30:00,60.66,60.66,60.57,60.62,53252.0,57.3404,57.3404,57.2553,57.3026,53252.0
2021-02-17 12:40:00,60.62,60.69,60.54,60.67,84383.0,57.3026,57.3688,57.227,57.3499,84383.0
2021-02-17 12:50:00,60.67,60.69,60.59,60.62,50767.0,57.3499,57.3688,57.2742,57.3026,50767.0
2021-02-17 13:00:00,60.61,60.63,60.55,60.6,41416.0,57.2932,57.3121,57.2364,57.2837,41416.0
2021-02-17 13:10:00,60.6,60.78,60.56,60.68,266171.0,57.2837,57.4538,57.2459,57.3593,266171.0
2021-02-17 13:20:00,60.68,60.8,60.67,60.8,50405.0,57.3593,57.4728,57.3499,57.4728,50405.0
2021-02-17 13:30:00,60.79,60.81,60.65,60.69,41512.0,57.4633,57.4822,57.331,57.3688,41512.0
2021-02-17 13:40:00,60.69,60.8,60.62,60.63,55198.0,57.3688,57.4728,57.3026,57.3121,55198.0
2021-02-17 13:50:00,60.63,60.75,60.62,60.69,53999.0,57.3121,57.4255,57.3026,57.3688,53999.0
2021-02-17 14:00:00,60.71,61.0,60.68,60.91,85983.0,57.3877,57.6618,57.3593,57.5767,85983.0
2021-02-17 14:10:00,60.9,60.92,60.8,60.82,62122.0,57.5673,57.5862,57.4728,57.4917,62122.0
2021-02-17 14:20:00,60.82,60.9,60.78,60.9,67244.0,57.4917,57.5673,57.4538,57.5673,67244.0
2021-02-17 14:30:00,60.9,61.1,60.89,61.03,73768.0,57.5673,57.7563,57.5578,57.6902,73768.0
2021-02-17 14:40:00,61.03,61.23,61.0,61.23,81719.0,57.6902,57.8792,57.6618,57.8792,81719.0
2021-02-17 14:50:00,61.23,61.38,61.22,61.35,120949.0,57.8792,58.021,57.8698,57.9927,120949.0
2021-02-17 15:00:00,61.35,61.38,61.26,61.35,88096.0,57.9927,58.021,57.9076,57.9927,88096.0
2021-02-17 15:10:00,61.35,61.36,61.28,61.33,127792.0,57.9927,58.0021,57.9265,57.9737,127792.0
2021-02-17 15:20:00,61.33,61.36,61.28,61.28,97961.0,57.9737,58.0021,57.9265,57.9265,97961.0
2021-02-17 15:30:00,61.28,61.38,61.22,61.26,160668.0,57.9265,58.021,57.8698,57.9076,160668.0
2021-02-17 15:40:00,61.26,61.39,61.26,61.33,198696.0,57.9076,58.0305,57.9076,57.9737,198696.0
2021-02-17 15:50:00,61.33,61.36,61.24,61.3,493601.0,57.9737,58.0021,57.8887,57.9454,493601.0
2021-02-18 09:30:00,60.99,61.32,60.64,61.27,203125.0,57.6524,57.9643,57.3215,57.917,203125.0
2021-02-18 09:40:00,61.25,61.69,61.05,61.63,107212.0,57.8981,58.314,57.7091,58.2573,107212.0
2021-02-18 09:50:00,61.65,61.75,61.43,61.62,133798.0,58.2762,58.3708,58.0683,58.2479,133798.0
2021-02-18 10:00:00,61.61,61.69,61.25,61.32,138721.0,58.2384,58.314,57.8981,57.9643,138721.0
2021-02-18 10:10:00,61.33,61.47,61.2,61.31,75427.0,57.9737,58.1061,57.8509,57.9548,75427.0
2021-02-18 10:20:00,61.33,61.37,61.07,61.25,88974.0,57.9737,58.0116,57.728,57.8981,88974.0
2021-02-18 10:30:00,61.25,61.26,60.98,61.17,90112.0,57.8981,57.9076,57.6429,57.8225,90112.0
2021-02-18 10:40:00,61.16,61.27,61.1,61.21,50154.0,57.8131,57.917,57.7563,57.8603,50154.0
2021-02-18 10:50:00,61.21,61.31,61.04,61.06,39693.0,57.8603,57.9548,57.6996,57.7185,39693.0
2021-02-18 11:00:00,61.07,61.09,60.96,61.0,65519.0,57.728,57.7469,57.624,57.6618,65519.0
2021-02-18 11:10:00,60.99,61.03,60.74,60.77,201512.0,57.6524,57.6902,57.416,57.4444,201512.0
2021-02-18 11:20:00,60.76,60.89,60.73,60.82,66421.0,57.4349,57.5578,57.4066,57.4917,66421.0
2021-02-18 11:30:00,60.81,60.89,60.72,60.72,133028.0,57.4822,57.5578,57.3971,57.3971,133028.0
2021-02-18 11:40:00,60.73,60.78,60.68,60.75,59217.0,57.4066,57.4538,57.3593,57.4255,59217.0
2021-02-18 11:50:00,60.75,60.83,60.71,60.77,88322.0,57.4255,57.5011,57.3877,57.4444,88322.0
2021-02-18 12:00:00,60.77,60.79,60.64,60.73,64282.0,57.4444,57.4633,57.3215,57.4066,64282.0
2021-02-18 12:10:00,60.74,60.92,60.71,60.85,212244.0,57.416,57.5862,57.3877,57.52,212244.0
2021-02-18 12:20:00,60.85,60.91,60.81,60.91,63500.0,57.52,57.5767,57.4822,57.5767,63500.0
2021-02-18 12:30:00,60.9,61.05,60.85,61.02,100621.0,57.5673,57.7091,57.52,57.6807,100621.0
2021-02-18 12:40:00,61.02,61.16,61.0,61.13,69887.0,57.6807,57.8131,57.6618,57.7847,69887.0
2021-02-18 12:50:00,61.13,61.14,60.99,61.04,55302.0,57.7847,57.7941,57.6524,57.6996,55302.0
2021-02-18 13:00:00,61.03,61.08,60.97,61.03,37713.0,57.6902,57.7374,57.6335,57.6902,37713.0
2021-02-18 13:10:00,61.04,61.17,61.02,61.16,29208.0,57.6996,57.8225,57.6807,57.8131,29208.0
2021-02-18 13:20:00,61.16,61.48,61.13,61.45,82078.0,57.8131,58.1155,57.7847,58.0872,82078.0
2021-02-18 13:30:00,61.45,61.52,61.4,61.48,73591.0,58.0872,58.1534,58.0399,58.1155,73591.0
2021-02-18 13:40:00,61.48,61.56,61.47,61.56,83190.0,58.1155,58.1912,58.1061,58.1912,83190.0
2021-02-18 13:50:00,61.55,61.59,61.52,61.59,50756.0,58.1817,58.2195,58.1534,58.2195,50756.0
2021-02-18 14:00:00,61.59,61.81,61.59,61.8,86098.0,58.2195,58.4275,58.2195,58.418,86098.0
2021-02-18 14:10:00,61.8,61.85,61.75,61.8,80623.0,58.418,58.4653,58.3708,58.418,80623.0
2021-02-18 14:20:00,61.8,61.8,61.71,61.8,70049.0,58.418,58.418,58.333,58.418,70049.0
2021-02-18 14:30:00,61.8,61.91,61.8,61.9,86847.0,58.418,58.522,58.418,58.5126,86847.0
2021-02-18 14:40:00,61.9,61.92,61.84,61.85,64756.0,58.5126,58.5315,58.4558,58.4653,64756.0
2021-02-18 14:50:00,61.84,62.09,61.84,62.05,187381.0,58.4558,58.6922,58.4558,58.6543,187381.0
2021-02-18 15:00:00,62.04,62.21,61.99,62.17,132357.0,58.6449,58.8056,58.5976,58.7678,132357.0
2021-02-18 15:10:00,62.16,62.18,61.97,61.98,142188.0,58.7583,58.7772,58.5787,58.5882,142188.0
2021-02-18 15:20:00,61.98,62.01,61.86,61.88,125837.0,58.5882,58.6165,58.4747,58.4937,125837.0
2021-02-18 15:30:00,61.89,62.22,61.88,62.11,223658.0,58.5031,58.815,58.4937,58.7111,223658.0
2021-02-18 15:40:00,62.11,62.23,62.06,62.14,257020.0,58.7111,58.8245,58.6638,58.7394,257020.0
2021-02-18 15:50:00,62.13,62.15,61.89,61.93,635818.0,58.73,58.7489,58.5031,58.5409,635818.0
2021-02-19 09:30:00,62.44,63.25,62.31,63.23,539983.0,59.023,59.7887,58.9001,59.7698,539983.0
2021-02-19 09:40:00,63.24,63.45,63.06,63.39,140414.0,59.7792,59.9777,59.6091,59.921,140414.0
2021-02-19 09:50:00,63.39,63.39,62.98,63.0,108334.0,59.921,59.921,59.5335,59.5524,108334.0
2021-02-19 10:00:00,63.02,63.08,62.84,63.06,70900.0,59.5713,59.628,59.4011,59.6091,70900.0
2021-02-19 10:10:00,63.07,63.07,62.76,62.8,171445.0,59.6185,59.6185,59.3255,59.3633,171445.0
2021-02-19 10:20:00,62.78,62.79,62.6,62.61,104721.0,59.3444,59.3539,59.1742,59.1837,104721.0
2021-02-19 10:30:00,62.58,62.69,62.44,62.67,102872.0,59.1553,59.2593,59.023,59.2404,102872.0
2021-02-19 10:40:00,62.68,62.68,62.44,62.44,53506.0,59.2499,59.2499,59.023,59.023,53506.0
2021-02-19 10:50:00,62.45,62.5,62.24,62.24,74175.0,59.0325,59.0797,58.834,58.834,74175.0
2021-02-19 11:00:00,62.23,62.31,62.01,62.08,100008.0,58.8245,58.9001,58.6165,58.6827,100008.0
2021-02-19 11:10:00,62.08,62.11,61.92,62.09,358218.0,58.6827,58.7111,58.5315,58.6922,358218.0
2021-02-19 11:20:00,62.08,62.1,61.92,61.92,131323.0,58.6827,58.7016,58.5315,58.5315,131323.0
2021-02-19 11:30:00,61.92,62.03,61.82,61.84,235079.0,58.5315,58.6354,58.4369,58.4558,235079.0
2021-02-19 11:40:00,61.84,62.14,61.83,62.05,121435.0,58.4558,58.7394,58.4464,58.6543,121435.0
2021-02-19 11:50:00,62.03,62.06,61.93,61.96,81020.0,58.6354,58.6638,58.5409,58.5693,81020.0
2021-02-19 12:00:00,61.97,61.97,61.76,61.81,104274.0,58.5787,58.5787,58.3802,58.4275,104274.0
2021-02-19 12:10:00,61.81,61.82,61.65,61.68,70435.0,58.4275,58.4369,58.2762,58.3046,70435.0
2021-02-19 12:20:00,61.68,61.7,61.44,61.5,122617.0,58.3046,58.3235,58.0777,58.1344,122617.0
2021-02-19 12:30:00,61.49,61.55,61.32,61.39,138178.0,58.125,58.1817,57.9643,58.0305,138178.0
2021-02-19 12:40:00,61.39,61.39,61.25,61.3,124369.0,58.0305,58.0305,57.8981,57.9454,124369.0
2021-02-19 12:50:00,61.3,61.38,61.14,61.33,103252.0,57.9454,58.021,57.7941,57.9737,103252.0
2021-02-19 13:00:00,61.33,61.55,61.24,61.54,162025.0,57.9737,58.1817,57.8887,58.1723,162025.0
2021-02-19 13:10:00,61.53,61.82,61.52,61.64,81011.0,58.1628,58.4369,58.1534,58.2668,81011.0
2021-02-19 13:20:00,61.65,61.75,61.55,61.57,104036.0,58.2762,58.3708,58.1817,58.2006,104036.0
2021-02-19 13:30:00,61.57,61.63,61.41,61.6,125362.0,58.2006,58.2573,58.0494,58.229,125362.0
2021-02-19 13:40:00,61.62,61.84,61.57,61.71,211144.0,58.2479,58.4558,58.2006,58.333,211144.0
2021-02-19 13:50:00,61.71,61.71,61.57,61.57,132909.0,58.333,58.333,58.2006,58.2006,132909.0
2021-02-19 14:00:00,61.57,61.71,61.56,61.61,88499.0,58.2006,58.333,58.1912,58.2384,88499.0
2021-02-19 14:10:00,61.6,61.74,61.6,61.68,95237.0,58.229,58.3613,58.229,58.3046,95237.0
2021-02-19 14:20:00,61.67,61.68,61.48,61.54,129924.0,58.2951,58.3046,58.1155,58.1723,129924.0
2021-02-19 14:30:00,61.54,61.68,61.54,61.67,106243.0,58.1723,58.3046,58.1723,58.2951,106243.0
2021-02-19 14:40:00,61.68,61.91,61.67,61.86,76368.0,58.3046,58.522,58.2951,58.4747,76368.0
2021-02-19 14:50:00,61.84,61.87,61.73,61.8,68969.0,58.4558,58.4842,58.3519,58.418,68969.0
2021-02-19 15:00:00,61.79,61.86,61.73,61.82,97048.0,58.4086,58.4747,58.3519,58.4369,97048.0
2021-02-19 15:10:00,61.82,61.93,61.79,61.88,172354.0,58.4369,58.5409,58.4086,58.4937,172354.0
2021-02-19 15:20:00,61.87,62.02,61.86,62.0,146099.0,58.4842,58.626,58.4747,58.6071,146099.0
2021-02-19 15:30:00,62.01,62.1,61.98,62.09,203546.0,58.6165,58.7016,58.5882,58.6922,203546.0
2021-02-19 15:40:00,62.08,62.15,62.01,62.06,258571.0,58.6827,58.7489,58.6165,58.6638,258571.0
2021-02-19 15:50:00,62.07,62.09,61.82,61.91,691071.0,58.6733,58.6922,58.4369,58.522,691071.0
2021-02-22 09:30:00,62.65,62.85,62.08,62.33,256016.0,59.2215,59.4106,58.6827,58.919,256016.0
2021-02-22 09:40:00,62.32,62.62,62.2,62.52,119808.0,58.9096,59.1932,58.7961,59.0986,119808.0
2021-02-22 09:50:00,62.52,62.87,62.47,62.82,88584.0,59.0986,59.4295,59.0514,59.3822,88584.0
2021-02-22 10:00:00,62.82,62.82,62.63,62.63,82099.0,59.3822,59.3822,59.2026,59.2026,82099.0
2021-02-22 10:10:00,62.64,62.83,62.62,62.7,109900.0,59.2121,59.3917,59.1932,59.2688,109900.0
2021-02-22 10:20:00,62.71,62.75,62.62,62.75,90425.0,59.2782,59.316,59.1932,59.316,90425.0
2021-02-22 10:30:00,62.75,62.87,62.54,62.61,102030.0,59.316,59.4295,59.1175,59.1837,102030.0
2021-02-22 10:40:00,62.61,62.8,62.58,62.74,77149.0,59.1837,59.3633,59.1553,59.3066,77149.0
2021-02-22 10:50:00,62.73,62.77,62.57,62.59,74253.0,59.2971,59.3349,59.1459,59.1648,74253.0
2021-02-22 11:00:00,62.58,62.75,62.57,62.66,72459.0,59.1553,59.316,59.1459,59.231,72459.0
2021-02-22 11:10:00,62.66,62.89,62.61,62.87,252903.0,59.231,59.4484,59.1837,59.4295,252903.0
2021-02-22 11:20:00,62.87,62.99,62.83,62.93,312710.0,59.4295,59.5429,59.3917,59.4862,312710.0
2021-02-22 11:30:00,62.93,62.94,62.79,62.9,373963.0,59.4862,59.4956,59.3539,59.4578,373963.0
2021-02-22 11:40:00,62.9,63.09,62.9,62.96,164070.0,59.4578,59.6374,59.4578,59.5145,164070.0
2021-02-22 11:50:00,62.99,63.0,62.88,62.94,56229.0,59.5429,59.5524,59.4389,59.4956,56229.0
2021-02-22 12:00:00,62.93,62.94,62.79,62.81,80826.0,59.4862,59.4956,59.3539,59.3728,80826.0
2021-02-22 12:10:00,62.82,62.84,62.71,62.78,108912.0,59.3822,59.4011,59.2782,59.3444,108912.0
2021-02-22 12:20:00,62.78,62.78,62.56,62.68,126539.0,59.3444,59.3444,59.1364,59.2499,126539.0
2021-02-22 12:30:00,62.69,62.69,62.55,62.58,70002.0,59.2593,59.2593,59.127,59.1553,70002.0
2021-02-22 12:40:00,62.57,62.71,62.52,62.64,154855.0,59.1459,59.2782,59.0986,59.2121,154855.0
2021-02-22 12:50:00,62.64,62.72,62.6,62.7,51145.0,59.2121,59.2877,59.1742,59.2688,51145.0
2021-02-22 13:00:00,62.71,62.71,62.61,62.65,84962.0,59.2782,59.2782,59.1837,59.2215,84962.0
2021-02-22 13:10:00,62.65,62.74,62.6,62.7,56916.0,59.2215,59.3066,59.1742,59.2688,56916.0
2021-02-22 13:20:00,62.7,62.71,62.6,62.65,44341.0,59.2688,59.2782,59.1742,59.2215,44341.0
2021-02-22 13:30:00,62.65,62.69,62.6,62.61,84932.0,59.2215,59.2593,59.1742,59.1837,84932.0
2021-02-22 13:40:00,62.61,62.67,62.57,62.6,53545.0,59.1837,59.2404,59.1459,59.1742,53545.0
2021-02-22 13:50:00,62.6,62.64,62.51,62.62,94764.0,59.1742,59.2121,59.0892,59.1932,94764.0
2021-02-22 14:00:00,62.62,62.64,62.59,62.6,53043.0,59.1932,59.2121,59.1648,59.1742,53043.0
2021-02-22 14:10:00,62.6,62.66,62.56,62.64,87681.0,59.1742,59.231,59.1364,59.2121,87681.0
2021-02-22 14:20:00,62.63,62.64,62.59,62.64,50014.0,59.2026,59.2121,59.1648,59.2121,50014.0
2021-02-22 14:30:00,62.64,62.64,62.56,62.61,52600.0,59.2121,59.2121,59.1364,59.1837,52600.0
2021-02-22 14:40:00,62.61,62.62,62.45,62.47,94216.0,59.1837,59.1932,59.0325,59.0514,94216.0
2021-02-22 14:50:00,62.48,62.5,62.41,62.44,255221.0,59.0608,59.0797,58.9946,59.023,255221.0
2021-02-22 15:00:00,62.44,62.77,62.39,62.61,321388.0,59.023,59.3349,58.9757,59.1837,321388.0
2021-02-22 15:10:00,62.6,62.63,62.54,62.61,142461.0,59.1742,59.2026,59.1175,59.1837,142461.0
2021-02-22 15:20:00,62.61,62.62,62.41,62.45,126070.0,59.1837,59.1932,58.9946,59.0325,126070.0
2021-02-22 15:30:00,62.45,62.74,62.44,62.69,239418.0,59.0325,59.3066,59.023,59.2593,239418.0
2021-02-22 15:40:00,62.68,63.05,62.68,62.96,345965.0,59.2499,59.5996,59.2499,59.5145,345965.0
2021-02-22 15:50:00,62.96,63.01,62.81,62.96,584513.0,59.5145,59.5618,59.3728,59.5145,584513.0
2021-02-23 09:30:00,63.45,63.45,61.99,62.3,625217.0,59.9777,59.9777,58.5976,58.8907,625217.0
2021-02-23 09:40:00,62.31,62.33,61.44,61.67,527904.0,58.9001,58.919,58.0777,58.2951,527904.0
2021-02-23 09:50:00,61.65,62.29,61.52,62.23,367153.0,58.2762,58.8812,58.1534,58.8245,367153.0
2021-02-23 10:00:00,62.21,62.79,62.05,62.19,223130.0,58.8056,59.3539,58.6543,58.7867,223130.0
2021-02-23 10:10:00,62.19,62.36,61.85,61.93,388441.0,58.7867,58.9474,58.4653,58.5409,388441.0
2021-02-23 10:20:00,61.92,62.53,61.89,62.49,159919.0,58.5315,59.1081,58.5031,59.0703,159919.0
2021-02-23 10:30:00,62.49,62.68,62.35,62.5,545115.0,59.0703,59.2499,58.9379,59.0797,545115.0
2021-02-23 10:40:00,62.5,63.09,62.49,63.09,88785.0,59.0797,59.6374,59.0703,59.6374,88785.0
2021-02-23 10:50:00,63.08,63.15,62.82,62.92,158721.0,59.628,59.6942,59.3822,59.4767,158721.0
2021-02-23 11:00:00,62.93,63.07,62.82,63.04,95037.0,59.4862,59.6185,59.3822,59.5902,95037.0
2021-02-23 11:10:00,63.06,63.08,62.76,62.76,226513.0,59.6091,59.628,59.3255,59.3255,226513.0
2021-02-23 11:20:00,62.78,62.78,62.52,62.76,57421.0,59.3444,59.3444,59.0986,59.3255,57421.0
2021-02-23 11:30:00,62.77,62.87,62.68,62.76,42997.0,59.3349,59.4295,59.2499,59.3255,42997.0
2021-02-23 11:40:00,62.74,62.74,62.56,62.66,83099.0,59.3066,59.3066,59.1364,59.231,83099.0
2021-02-23 11:50:00,62.66,62.84,62.65,62.7,49845.0,59.231,59.4011,59.2215,59.2688,49845.0
2021-02-23 12:00:00,62.68,62.69,62.54,62.59,59121.0,59.2499,59.2593,59.1175,59.1648,59121.0
2021-02-23 12:10:00,62.58,62.81,62.53,62.8,85971.0,59.1553,59.3728,59.1081,59.3633,85971.0
2021-02-23 12:20:00,62.79,62.79,62.65,62.65,55579.0,59.3539,59.3539,59.2215,59.2215,55579.0
2021-02-23 12:30:00,62.66,62.8,62.58,62.63,98621.0,59.231,59.3633,59.1553,59.2026,98621.0
2021-02-23 12:40:00,62.61,62.69,62.57,62.59,74795.0,59.1837,59.2593,59.1459,59.1648,74795.0
2021-02-23 12:50:00,62.57,62.58,62.32,62.37,72078.0,59.1459,59.1553,58.9096,58.9568,72078.0
2021-02-23 13:00:00,62.39,62.55,62.36,62.48,52196.0,58.9757,59.127,58.9474,59.0608,52196.0
2021-02-23 13:10:00,62.48,62.62,62.47,62.61,52243.0,59.0608,59.1932,59.0514,59.1837,52243.0
2021-02-23 13:20:00,62.6,62.7,62.53,62.55,62689.0,59.1742,59.2688,59.1081,59.127,62689.0
2021-02-23 13:30:00,62.53,62.56,62.44,62.49,41590.0,59.1081,59.1364,59.023,59.0703,41590.0
2021-02-23 13:40:00,62.48,62.51,62.38,62.4,39878.0,59.0608,59.0892,58.9663,58.9852,39878.0
2021-02-23 13:50:00,62.39,62.47,62.29,62.31,63007.0,58.9757,59.0514,58.8812,58.9001,63007.0
2021-02-23 14:00:00,62.32,62.4,62.28,62.37,46300.0,58.9096,58.9852,58.8718,58.9568,46300.0
2021-02-23 14:10:00,62.38,62.41,62.33,62.39,69763.0,58.9663,58.9946,58.919,58.9757,69763.0
2021-02-23 14:20:00,62.39,62.46,62.35,62.46,80310.0,58.9757,59.0419,58.9379,59.0419,80310.0
2021-02-23 14:30:00,62.45,62.49,62.18,62.21,117196.0,59.0325,59.0703,58.7772,58.8056,117196.0
2021-02-23 14:40:00,62.2,62.33,62.17,62.26,79891.0,58.7961,58.919,58.7678,58.8529,79891.0
2021-02-23 14:50:00,62.28,62.39,62.21,62.21,81355.0,58.8718,58.9757,58.8056,58.8056,81355.0
2021-02-23 15:00:00,62.2,62.51,62.2,62.46,64651.0,58.7961,59.0892,58.7961,59.0419,64651.0
2021-02-23 15:10:00,62.47,62.68,62.42,62.63,103634.0,59.0514,59.2499,59.0041,59.2026,103634.0
2021-02-23 15:20:00,62.63,62.73,62.6,62.7,86829.0,59.2026,59.2971,59.1742,59.2688,86829.0
2021-02-23 15:30:00,62.7,62.75,62.6,62.72,106690.0,59.2688,59.316,59.1742,59.2877,106690.0
2021-02-23 15:40:00,62.71,62.81,62.59,62.6,275925.0,59.2782,59.3728,59.1648,59.1742,275925.0
2021-02-23 15:50:00,62.63,62.74,62.6,62.68,404944.0,59.2026,59.3066,59.1742,59.2499,404944.0
2021-02-24 09:30:00,63.0,63.63,62.49,63.61,366816.0,59.5524,60.1479,59.0703,60.129,366816.0
2021-02-24 09:40:00,63.61,64.24,63.55,64.19,223180.0,60.129,60.7245,60.0723,60.6772,223180.0
2021-02-24 09:50:00,64.17,64.92,64.06,64.86,414881.0,60.6583,61.3673,60.5544,61.3106,414881.0
2021-02-24 10:00:00,64.84,64.89,64.33,64.53,427028.0,61.2917,61.3389,60.8096,60.9986,427028.0
2021-02-24 10:10:00,64.52,64.67,64.16,64.22,298957.0,60.9892,61.131,60.6489,60.7056,298957.0
2021-02-24 10:20:00,64.21,64.25,63.87,63.98,252300.0,60.6961,60.734,60.3747,60.4787,252300.0
2021-02-24 10:30:00,64.01,64.45,63.99,64.12,373377.0,60.5071,60.923,60.4882,60.6111,373377.0
2021-02-24 10:40:00,64.12,64.31,63.97,64.12,142307.0,60.6111,60.7907,60.4693,60.6111,142307.0
2021-02-24 10:50:00,64.13,64.3,63.9,64.27,192087.0,60.6205,60.7812,60.4031,60.7529,192087.0
2021-02-24 11:00:00,64.26,64.6,64.24,64.37,211955.0,60.7434,61.0648,60.7245,60.8474,211955.0
2021-02-24 11:10:00,64.36,64.61,64.31,64.6,169891.0,60.8379,61.0743,60.7907,61.0648,169891.0
2021-02-24 11:20:00,64.64,65.14,64.62,65.04,379682.0,61.1026,61.5752,61.0837,61.4807,379682.0
2021-02-24 11:30:00,65.03,65.35,65.03,65.27,237024.0,61.4713,61.7738,61.4713,61.6981,237024.0
2021-02-24 11:40:00,65.26,65.32,65.04,65.3,219391.0,61.6887,61.7454,61.4807,61.7265,219391.0
2021-02-24 11:50:00,65.29,65.41,65.06,65.24,218862.0,61.717,61.8305,61.4996,61.6698,218862.0
2021-02-24 12:00:00,65.24,65.43,65.22,65.36,290344.0,61.6698,61.8494,61.6509,61.7832,290344.0
2021-02-24 12:10:00,65.36,65.36,65.14,65.19,326857.0,61.7832,61.7832,61.5752,61.6225,326857.0
2021-02-24 12:20:00,65.2,65.39,65.07,65.37,159536.0,61.632,61.8116,61.5091,61.7927,159536.0
2021-02-24 12:30:00,65.38,65.38,65.08,65.19,138020.0,61.8021,61.8021,61.5185,61.6225,138020.0
2021-02-24 12:40:00,65.19,65.2,65.1,65.14,148201.0,61.6225,61.632,61.5374,61.5752,148201.0
2021-02-24 12:50:00,65.14,65.26,65.06,65.17,101916.0,61.5752,61.6887,61.4996,61.6036,101916.0
2021-02-24 13:00:00,65.17,65.2,65.13,65.17,101837.0,61.6036,61.632,61.5658,61.6036,101837.0
2021-02-24 13:10:00,65.17,65.2,65.12,65.17,97209.0,61.6036,61.632,61.5563,61.6036,97209.0
2021-02-24 13:20:00,65.17,65.18,65.09,65.16,98116.0,61.6036,61.6131,61.528,61.5942,98116.0
2021-02-24 13:30:00,65.16,65.29,65.15,65.21,111567.0,61.5942,61.717,61.5847,61.6414,111567.0
2021-02-24 13:40:00,65.22,65.31,65.11,65.12,92713.0,61.6509,61.7359,61.5469,61.5563,92713.0
2021-02-24 13:50:00,65.14,65.2,65.09,65.2,68077.0,61.5752,61.632,61.528,61.632,68077.0
2021-02-24 14:00:00,65.2,65.26,65.15,65.24,106705.0,61.632,61.6887,61.5847,61.6698,106705.0
2021-02-24 14:10:00,65.24,65.24,65.07,65.17,114868.0,61.6698,61.6698,61.5091,61.6036,114868.0
2021-02-24 14:20:00,65.17,65.17,65.05,65.13,96618.0,61.6036,61.6036,61.4902,61.5658,96618.0
2021-02-24 14:30:00,65.13,65.14,64.95,64.96,130041.0,61.5658,61.5752,61.3956,61.4051,130041.0
2021-02-24 14:40:00,64.96,64.96,64.7,64.73,164195.0,61.4051,61.4051,61.1593,61.1877,164195.0
2021-02-24 14:50:00,64.73,64.89,64.69,64.81,106870.0,61.1877,61.3389,61.1499,61.2633,106870.0
2021-02-24 15:00:00,64.81,64.82,64.6,64.63,159002.0,61.2633,61.2728,61.0648,61.0932,159002.0
2021-02-24 15:10:00,64.63,64.63,64.46,64.5,258027.0,61.0932,61.0932,60.9325,60.9703,258027.0
2021-02-24 15:20:00,64.51,64.59,64.35,64.39,188724.0,60.9797,61.0553,60.8285,60.8663,188724.0
2021-02-24 15:30:00,64.39,64.39,64.19,64.19,139553.0,60.8663,60.8663,60.6772,60.6772,139553.0
2021-02-24 15:40:00,64.2,64.28,64.13,64.23,249882.0,60.6867,60.7623,60.6205,60.715,249882.0
2021-02-24 15:50:00,64.22,64.48,64.21,64.43,526342.0,60.7056,60.9514,60.6961,60.9041,526342.0
2021-02-25 09:30:00,64.35,65.24,64.12,64.98,578594.0,60.8285,61.6698,60.6111,61.424,578594.0
2021-02-25 09:40:00,64.98,65.01,63.74,64.03,453902.0,61.424,61.4524,60.2519,60.526,453902.0
2021-02-25 09:50:00,64.03,64.51,63.94,64.38,350353.0,60.526,60.9797,60.4409,60.8568,350353.0
2021-02-25 10:00:00,64.4,64.4,63.92,64.29,200905.0,60.8757,60.8757,60.422,60.7718,200905.0
2021-02-25 10:10:00,64.31,64.37,64.23,64.28,125723.0,60.7907,60.8474,60.715,60.7623,125723.0
2021-02-25 10:20:00,64.29,64.4,64.03,64.08,118837.0,60.7718,60.8757,60.526,60.5733,118837.0
2021-02-25 10:30:00,64.1,64.12,63.68,63.8,170203.0,60.5922,60.6111,60.1951,60.3086,170203.0
2021-02-25 10:40:00,63.78,63.91,63.68,63.74,155652.0,60.2897,60.4126,60.1951,60.2519,155652.0
2021-02-25 10:50:00,63.71,64.15,63.55,64.1,250335.0,60.2235,60.6394,60.0723,60.5922,250335.0
2021-02-25 11:00:00,64.09,64.25,63.99,64.12,139040.0,60.5827,60.734,60.4882,60.6111,139040.0
2021-02-25 11:10:00,64.13,64.32,64.11,64.25,183790.0,60.6205,60.8001,60.6016,60.734,183790.0
2021-02-25 11:20:00,64.25,64.42,64.17,64.42,195338.0,60.734,60.8947,60.6583,60.8947,195338.0
2021-02-25 11:30:00,64.42,64.45,64.18,64.34,83942.0,60.8947,60.923,60.6678,60.819,83942.0
2021-02-25 11:40:00,64.33,64.37,64.06,64.18,113941.0,60.8096,60.8474,60.5544,60.6678,113941.0
2021-02-25 11:50:00,64.18,64.48,64.11,64.42,114016.0,60.6678,60.9514,60.6016,60.8947,114016.0
2021-02-25 12:00:00,64.4,64.44,64.21,64.31,82328.0,60.8757,60.9136,60.6961,60.7907,82328.0
2021-02-25 12:10:00,64.32,64.4,64.12,64.23,96976.0,60.8001,60.8757,60.6111,60.715,96976.0
2021-02-25 12:20:00,64.24,64.3,64.06,64.11,98172.0,60.7245,60.7812,60.5544,60.6016,98172.0
2021-02-25 12:30:00,64.1,64.13,63.83,64.01,102807.0,60.5922,60.6205,60.3369,60.5071,102807.0
2021-02-25 12:40:00,64.03,64.2,63.92,63.99,72073.0,60.526,60.6867,60.422,60.4882,72073.0
2021-02-25 12:50:00,63.96,63.97,63.41,63.47,161235.0,60.4598,60.4693,59.9399,59.9966,161235.0
2021-02-25 13:00:00,63.44,63.53,63.16,63.51,331444.0,59.9683,60.0534,59.7036,60.0345,331444.0
2021-02-25 13:10:00,63.52,63.88,63.46,63.85,144981.0,60.0439,60.3842,59.9872,60.3558,144981.0
2021-02-25 13:20:00,63.85,64.25,63.81,63.99,205869.0,60.3558,60.734,60.318,60.4882,205869.0
2021-02-25 13:30:00,63.99,64.28,63.94,64.27,111945.0,60.4882,60.7623,60.4409,60.7529,111945.0
2021-02-25 13:40:00,64.28,64.65,64.17,64.63,182364.0,60.7623,61.1121,60.6583,61.0932,182364.0
2021-02-25 13:50:00,64.61,64.63,64.12,64.17,109584.0,61.0743,61.0932,60.6111,60.6583,109584.0
2021-02-25 14:00:00,64.16,64.29,63.96,64.2,324278.0,60.6489,60.7718,60.4598,60.6867,324278.0
2021-02-25 14:10:00,64.18,64.31,64.16,64.23,235594.0,60.6678,60.7907,60.6489,60.715,235594.0
2021-02-25 14:20:00,64.23,64.46,64.21,64.37,178707.0,60.715,60.9325,60.6961,60.8474,178707.0
2021-02-25 14:30:00,64.37,64.37,64.09,64.16,107279.0,60.8474,60.8474,60.5827,60.6489,107279.0
2021-02-25 14:40:00,64.17,64.19,64.02,64.04,109872.0,60.6583,60.6772,60.5165,60.5354,109872.0
2021-02-25 14:50:00,64.06,64.1,63.71,63.72,112176.0,60.5544,60.5922,60.2235,60.233,112176.0
2021-02-25 15:00:00,63.71,63.75,63.35,63.35,131759.0,60.2235,60.2613,59.8832,59.8832,131759.0
2021-02-25 15:10:00,63.37,63.53,63.28,63.33,190059.0,59.9021,60.0534,59.817,59.8643,190059.0
2021-02-25 15:20:00,63.32,63.46,63.21,63.23,149088.0,59.8548,59.9872,59.7509,59.7698,149088.0
2021-02-25 15:30:00,63.23,63.35,62.97,63.11,230185.0,59.7698,59.8832,59.524,59.6563,230185.0
2021-02-25 15:40:00,63.11,63.55,62.99,63.4,230042.0,59.6563,60.0723,59.5429,59.9305,230042.0
2021-02-25 15:50:00,63.4,63.42,63.09,63.12,619858.0,59.9305,59.9494,59.6374,59.6658,619858.0
2021-02-26 09:30:00,62.91,63.28,62.4,62.57,373006.0,59.4673,59.817,58.9852,59.1459,373006.0
2021-02-26 09:40:00,62.56,63.11,62.54,62.71,185662.0,59.1364,59.6563,59.1175,59.2782,185662.0
2021-02-26 09:50:00,62.72,62.79,62.15,62.24,129768.0,59.2877,59.3539,58.7489,58.834,129768.0
2021-02-26 10:00:00,62.21,62.28,61.63,61.69,233530.0,58.8056,58.8718,58.2573,58.314,233530.0
2021-02-26 10:10:00,61.69,61.9,61.47,61.55,171022.0,58.314,58.5126,58.1061,58.1817,171022.0
2021-02-26 10:20:00,61.54,61.64,61.25,61.35,144382.0,58.1723,58.2668,57.8981,57.9927,144382.0
2021-02-26 10:30:00,61.4,62.26,61.39,62.19,170798.0,58.0399,58.8529,58.0305,58.7867,170798.0
2021-02-26 10:40:00,62.2,62.29,62.06,62.23,128620.0,58.7961,58.8812,58.6638,58.8245,128620.0
2021-02-26 10:50:00,62.22,62.35,62.0,62.04,154657.0,58.815,58.9379,58.6071,58.6449,154657.0
2021-02-26 11:00:00,62.04,62.52,61.94,62.46,121341.0,58.6449,59.0986,58.5504,59.0419,121341.0
2021-02-26 11:10:00,62.47,62.5,62.28,62.32,152144.0,59.0514,59.0797,58.8718,58.9096,152144.0
2021-02-26 11:20:00,62.34,62.39,62.21,62.27,75399.0,58.9285,58.9757,58.8056,58.8623,75399.0
2021-02-26 11:30:00,62.28,62.59,62.24,62.43,230930.0,58.8718,59.1648,58.834,59.0136,230930.0
2021-02-26 11:40:00,62.43,62.5,62.2,62.23,85791.0,59.0136,59.0797,58.7961,58.8245,85791.0
2021-02-26 11:50:00,62.23,62.25,62.05,62.21,74183.0,58.8245,58.8434,58.6543,58.8056,74183.0
2021-02-26 12:00:00,62.23,62.55,62.19,62.54,74110.0,58.8245,59.127,58.7867,59.1175,74110.0
2021-02-26 12:10:00,62.55,62.66,62.44,62.66,72455.0,59.127,59.231,59.023,59.231,72455.0
2021-02-26 12:20:00,62.66,62.71,62.54,62.56,76750.0,59.231,59.2782,59.1175,59.1364,76750.0
2021-02-26 12:30:00,62.57,62.71,62.56,62.6,73154.0,59.1459,59.2782,59.1364,59.1742,73154.0
2021-02-26 12:40:00,62.59,62.63,62.47,62.54,67211.0,59.1648,59.2026,59.0514,59.1175,67211.0
2021-02-26 12:50:00,62.54,62.66,62.29,62.32,97264.0,59.1175,59.231,58.8812,58.9096,97264.0
2021-02-26 13:00:00,62.3,62.33,62.08,62.2,74564.0,58.8907,58.919,58.6827,58.7961,74564.0
2021-02-26 13:10:00,62.2,62.4,62.11,62.36,59716.0,58.7961,58.9852,58.7111,58.9474,59716.0
2021-02-26 13:20:00,62.34,62.42,62.31,62.32,35941.0,58.9285,59.0041,58.9001,58.9096,35941.0
2021-02-26 13:30:00,62.33,62.35,62.05,62.07,61897.0,58.919,58.9379,58.6543,58.6733,61897.0
2021-02-26 13:40:00,62.06,62.25,61.9,61.99,70394.0,58.6638,58.8434,58.5126,58.5976,70394.0
2021-02-26 13:50:00,62.0,62.04,61.86,61.96,98643.0,58.6071,58.6449,58.4747,58.5693,98643.0
2021-02-26 14:00:00,61.95,62.06,61.72,61.81,79799.0,58.5598,58.6638,58.3424,58.4275,79799.0
2021-02-26 14:10:00,61.8,61.81,61.52,61.54,140735.0,58.418,58.4275,58.1534,58.1723,140735.0
2021-02-26 14:20:00,61.54,61.71,61.5,61.64,155999.0,58.1723,58.333,58.1344,58.2668,155999.0
2021-02-26 14:30:00,61.64,61.79,61.61,61.78,94080.0,58.2668,58.4086,58.2384,58.3991,94080.0
2021-02-26 14:40:00,61.77,62.03,61.74,61.99,71995.0,58.3897,58.6354,58.3613,58.5976,71995.0
2021-02-26 14:50:00,61.99,62.07,61.94,62.07,59015.0,58.5976,58.6733,58.5504,58.6733,59015.0
2021-02-26 15:00:00,62.08,62.41,62.08,62.38,80979.0,58.6827,58.9946,58.6827,58.9663,80979.0
2021-02-26 15:10:00,62.38,62.4,62.15,62.19,90727.0,58.9663,58.9852,58.7489,58.7867,90727.0
2021-02-26 15:20:00,62.19,62.23,61.93,61.94,110059.0,58.7867,58.8245,58.5409,58.5504,110059.0
2021-02-26 15:30:00,61.95,61.99,61.88,61.89,171904.0,58.5598,58.5976,58.4937,58.5031,171904.0
2021-02-26 15:40:00,61.88,62.4,61.84,62.26,173514.0,58.4937,58.9852,58.4558,58.8529,173514.0
2021-02-26 15:50:00,62.26,62.26,61.71,61.71,628639.0,58.8529,58.8529,58.333,58.333,628639.0
2021-03-01 09:30:00,62.59,63.18,62.57,63.05,257786.0,59.1648,59.7225,59.1459,59.5996,257786.0
2021-03-01 09:40:00,63.07,63.35,63.03,63.11,121250.0,59.6185,59.8832,59.5807,59.6563,121250.0
2021-03-01 09:50:00,63.11,63.47,63.1,63.47,62942.0,59.6563,59.9966,59.6469,59.9966,62942.0
2021-03-01 10:00:00,63.5,63.75,63.34,63.63,89349.0,60.025,60.2613,59.8738,60.1479,89349.0
2021-03-01 10:10:00,63.64,63.87,63.55,63.87,90817.0,60.1573,60.3747,60.0723,60.3747,90817.0
2021-03-01 10:20:00,63.87,63.87,63.64,63.73,101015.0,60.3747,60.3747,60.1573,60.2424,101015.0
2021-03-01 10:30:00,63.75,63.99,63.65,63.99,72082.0,60.2613,60.4882,60.1668,60.4882,72082.0
2021-03-01 10:40:00,63.99,64.03,63.72,63.86,80573.0,60.4882,60.526,60.233,60.3653,80573.0
2021-03-01 10:50:00,63.86,63.99,63.72,63.89,119741.0,60.3653,60.4882,60.233,60.3937,119741.0
2021-03-01 11:00:00,63.88,63.9,63.59,63.71,96187.0,60.3842,60.4031,60.1101,60.2235,96187.0
2021-03-01 11:10:00,63.69,63.85,63.65,63.8,65895.0,60.2046,60.3558,60.1668,60.3086,65895.0
2021-03-01 11:20:00,63.8,63.9,63.65,63.71,149630.0,60.3086,60.4031,60.1668,60.2235,149630.0
2021-03-01 11:30:00,63.72,63.72,63.55,63.58,72872.0,60.233,60.233,60.0723,60.1006,72872.0
2021-03-01 11:40:00,63.58,63.67,63.49,63.55,81220.0,60.1006,60.1857,60.0155,60.0723,81220.0
2021-03-01 11:50:00,63.55,63.55,63.4,63.48,101113.0,60.0723,60.0723,59.9305,60.0061,101113.0
2021-03-01 12:00:00,63.48,63.6,63.38,63.49,244186.0,60.0061,60.1195,59.9116,60.0155,244186.0
2021-03-01 12:10:00,63.5,63.55,63.34,63.39,60332.0,60.025,60.0723,59.8738,59.921,60332.0
2021-03-01 12:20:00,63.38,63.44,63.37,63.39,45997.0,59.9116,59.9683,59.9021,59.921,45997.0
2021-03-01 12:30:00,63.4,63.71,63.39,63.69,141261.0,59.9305,60.2235,59.921,60.2046,141261.0
2021-03-01 12:40:00,63.7,63.84,63.63,63.83,48905.0,60.2141,60.3464,60.1479,60.3369,48905.0
2021-03-01 12:50:00,63.85,63.87,63.72,63.82,82365.0,60.3558,60.3747,60.233,60.3275,82365.0
2021-03-01 13:00:00,63.82,64.06,63.79,64.04,140718.0,60.3275,60.5544,60.2991,60.5354,140718.0
2021-03-01 13:10:00,64.03,64.06,63.86,63.96,48101.0,60.526,60.5544,60.3653,60.4598,48101.0
2021-03-01 13:20:00,63.95,64.21,63.93,64.21,48828.0,60.4504,60.6961,60.4315,60.6961,48828.0
2021-03-01 13:30:00,64.21,64.54,64.2,64.54,93890.0,60.6961,61.0081,60.6867,61.0081,93890.0
2021-03-01 13:40:00,64.53,64.59,64.33,64.36,99201.0,60.9986,61.0553,60.8096,60.8379,99201.0
2021-03-01 13:50:00,64.35,64.49,64.29,64.4,63558.0,60.8285,60.9608,60.7718,60.8757,63558.0
2021-03-01 14:00:00,64.42,64.64,64.37,64.58,92263.0,60.8947,61.1026,60.8474,61.0459,92263.0
2021-03-01 14:10:00,64.56,64.79,64.55,64.64,115209.0,61.027,61.2444,61.0175,61.1026,115209.0
2021-03-01 14:20:00,64.66,64.7,64.58,64.64,71104.0,61.1215,61.1593,61.0459,61.1026,71104.0
2021-03-01 14:30:00,64.64,64.8,64.6,64.78,65195.0,61.1026,61.2539,61.0648,61.235,65195.0
2021-03-01 14:40:00,64.78,64.93,64.77,64.84,79976.0,61.235,61.3767,61.2255,61.2917,79976.0
2021-03-01 14:50:00,64.85,64.89,64.69,64.73,75873.0,61.3011,61.3389,61.1499,61.1877,75873.0
2021-03-01 15:00:00,64.73,64.83,64.68,64.81,64633.0,61.1877,61.2822,61.1404,61.2633,64633.0
2021-03-01 15:10:00,64.83,64.85,64.54,64.59,101311.0,61.2822,61.3011,61.0081,61.0553,101311.0
2021-03-01 15:20:00,64.59,64.64,64.46,64.58,108802.0,61.0553,61.1026,60.9325,61.0459,108802.0
2021-03-01 15:30:00,64.59,64.61,64.24,64.31,122932.0,61.0553,61.0743,60.7245,60.7907,122932.0
2021-03-01 15:40:00,64.31,64.42,64.12,64.12,129821.0,60.7907,60.8947,60.6111,60.6111,129821.0
2021-03-01 15:50:00,64.08,64.21,64.02,64.08,384564.0,60.5733,60.6961,60.5165,60.5733,384564.0
2021-03-02 09:30:00,63.71,64.53,63.7,64.48,216263.0,60.2235,60.9986,60.2141,60.9514,216263.0
2021-03-02 09:40:00,64.49,64.59,64.24,64.4,142812.0,60.9608,61.0553,60.7245,60.8757,142812.0
2021-03-02 09:50:00,64.38,64.74,64.18,64.63,60159.0,60.8568,61.1971,60.6678,61.0932,60159.0
2021-03-02 10:00:00,64.63,64.76,64.46,64.76,111206.0,61.0932,61.216,60.9325,61.216,111206.0
2021-03-02 10:10:00,64.77,64.78,64.45,64.62,131677.0,61.2255,61.235,60.923,61.0837,131677.0
2021-03-02 10:20:00,64.62,64.65,64.1,64.17,83989.0,61.0837,61.1121,60.5922,60.6583,83989.0
2021-03-02 10:30:00,64.17,64.33,64.02,64.05,60157.0,60.6583,60.8096,60.5165,60.5449,60157.0
2021-03-02 10:40:00,64.04,64.22,64.0,64.2,67061.0,60.5354,60.7056,60.4976,60.6867,67061.0
2021-03-02 10:50:00,64.19,64.48,64.14,64.22,153044.0,60.6772,60.9514,60.63,60.7056,153044.0
2021-03-02 11:00:00,64.21,64.26,63.92,64.04,58221.0,60.6961,60.7434,60.422,60.5354,58221.0
2021-03-02 11:10:00,64.04,64.07,63.81,63.86,86923.0,60.5354,60.5638,60.318,60.3653,86923.0
2021-03-02 11:20:00,63.85,63.89,63.64,63.88,87073.0,60.3558,60.3937,60.1573,60.3842,87073.0
2021-03-02 11:30:00,63.88,63.89,63.54,63.64,87453.0,60.3842,60.3937,60.0628,60.1573,87453.0
2021-03-02 11:40:00,63.63,63.67,63.45,63.63,89395.0,60.1479,60.1857,59.9777,60.1479,89395.0
2021-03-02 11:50:00,63.62,63.67,63.43,63.65,133297.0,60.1384,60.1857,59.9588,60.1668,133297.0
2021-03-02 12:00:00,63.64,63.71,63.53,63.63,69578.0,60.1573,60.2235,60.0534,60.1479,69578.0
2021-03-02 12:10:00,63.63,63.79,63.6,63.77,74046.0,60.1479,60.2991,60.1195,60.2802,74046.0
2021-03-02 12:20:00,63.77,63.81,63.65,63.69,58073.0,60.2802,60.318,60.1668,60.2046,58073.0
2021-03-02 12:30:00,63.68,63.75,63.61,63.72,56266.0,60.1951,60.2613,60.129,60.233,56266.0
2021-03-02 12:40:00,63.73,63.78,63.68,63.69,56203.0,60.2424,60.2897,60.1951,60.2046,56203.0
2021-03-02 12:50:00,63.68,63.71,63.59,63.7,186342.0,60.1951,60.2235,60.1101,60.2141,186342.0
2021-03-02 13:00:00,63.72,64.08,63.72,64.06,84666.0,60.233,60.5733,60.233,60.5544,84666.0
2021-03-02 13:10:00,64.07,64.18,64.05,64.09,55636.0,60.5638,60.6678,60.5449,60.5827,55636.0
2021-03-02 13:20:00,64.08,64.23,64.07,64.22,51487.0,60.5733,60.715,60.5638,60.7056,51487.0
2021-03-02 13:30:00,64.21,64.38,64.19,64.36,58911.0,60.6961,60.8568,60.6772,60.8379,58911.0
2021-03-02 13:40:00,64.37,64.4,64.19,64.33,79437.0,60.8474,60.8757,60.6772,60.8096,79437.0
2021-03-02 13:50:00,64.34,64.4,64.13,64.2,109496.0,60.819,60.8757,60.6205,60.6867,109496.0
2021-03-02 14:00:00,64.21,64.24,64.06,64.07,43441.0,60.6961,60.7245,60.5544,60.5638,43441.0
2021-03-02 14:10:00,64.06,64.11,63.93,63.97,59886.0,60.5544,60.6016,60.4315,60.4693,59886.0
2021-03-02 14:20:00,63.98,64.1,63.97,64.03,27465.0,60.4787,60.5922,60.4693,60.526,27465.0
2021-03-02 14:30:00,64.03,64.13,63.99,64.12,45777.0,60.526,60.6205,60.4882,60.6111,45777.0
2021-03-02 14:40:00,64.13,64.29,64.13,64.2,69002.0,60.6205,60.7718,60.6205,60.6867,69002.0
2021-03-02 14:50:00,64.21,64.25,64.16,64.22,53379.0,60.6961,60.734,60.6489,60.7056,53379.0
2021-03-02 15:00:00,64.22,64.22,64.11,64.16,36483.0,60.7056,60.7056,60.6016,60.6489,36483.0
2021-03-02 15:10:00,64.16,64.19,64.02,64.02,51579.0,60.6489,60.6772,60.5165,60.5165,51579.0
2021-03-02 15:20:00,64.02,64.15,63.98,64.01,57091.0,60.5165,60.6394,60.4787,60.5071,57091.0
2021-03-02 15:30:00,63.99,64.06,63.94,64.04,74870.0,60.4882,60.5544,60.4409,60.5354,74870.0
2021-03-02 15:40:00,64.03,64.13,63.99,64.06,126805.0,60.526,60.6205,60.4882,60.5544,126805.0
2021-03-02 15:50:00,64.08,64.13,63.79,63.8,457513.0,60.5733,60.6205,60.2991,60.3086,457513.0
2021-03-03 09:30:00,64.26,64.44,63.91,64.34,222051.0,60.7434,60.9136,60.4126,60.819,222051.0
2021-03-03 09:40:00,64.35,64.9,64.27,64.9,248894.0,60.8285,61.3484,60.7529,61.3484,248894.0
2021-03-03 09:50:00,64.89,65.03,64.48,64.51,99954.0,61.3389,61.4713,60.9514,60.9797,99954.0
2021-03-03 10:00:00,64.48,64.75,64.32,64.72,82777.0,60.9514,61.2066,60.8001,61.1782,82777.0
2021-03-03 10:10:00,64.73,64.73,64.46,64.64,131045.0,61.1877,61.1877,60.9325,61.1026,131045.0
2021-03-03 10:20:00,64.66,64.87,64.59,64.79,115043.0,61.1215,61.32,61.0553,61.2444,115043.0
2021-03-03 10:30:00,64.76,65.3,64.75,65.28,177601.0,61.216,61.7265,61.2066,61.7076,177601.0
2021-03-03 10:40:00,65.28,65.63,65.22,65.63,156880.0,61.7076,62.0384,61.6509,62.0384,156880.0
2021-03-03 10:50:00,65.63,65.63,65.35,65.55,109218.0,62.0384,62.0384,61.7738,61.9628,109218.0
2021-03-03 11:00:00,65.54,65.93,65.48,65.77,184676.0,61.9534,62.322,61.8966,62.1708,184676.0
2021-03-03 11:10:00,65.76,65.91,65.6,65.89,276178.0,62.1613,62.3031,62.0101,62.2842,276178.0
2021-03-03 11:20:00,65.88,65.96,65.74,65.92,141957.0,62.2748,62.3504,62.1424,62.3126,141957.0
2021-03-03 11:30:00,65.92,65.95,65.79,65.89,120583.0,62.3126,62.3409,62.1897,62.2842,120583.0
2021-03-03 11:40:00,65.88,65.91,65.49,65.53,351736.0,62.2748,62.3031,61.9061,61.9439,351736.0
2021-03-03 11:50:00,65.52,65.97,65.52,65.9,198286.0,61.9345,62.3598,61.9345,62.2937,198286.0
2021-03-03 12:00:00,65.91,65.93,65.82,65.87,101478.0,62.3031,62.322,62.218,62.2653,101478.0
2021-03-03 12:10:00,65.86,65.9,65.71,65.72,102560.0,62.2558,62.2937,62.1141,62.1235,102560.0
2021-03-03 12:20:00,65.72,65.75,65.51,65.68,118631.0,62.1235,62.1519,61.925,62.0857,118631.0
2021-03-03 12:30:00,65.67,65.81,65.61,65.77,93696.0,62.0762,62.2086,62.0195,62.1708,93696.0
2021-03-03 12:40:00,65.76,66.08,65.73,66.07,153223.0,62.1613,62.4638,62.133,62.4544,153223.0
2021-03-03 12:50:00,66.08,66.22,66.04,66.16,116596.0,62.4638,62.5961,62.426,62.5394,116596.0
2021-03-03 13:00:00,66.16,66.23,65.97,65.97,137229.0,62.5394,62.6056,62.3598,62.3598,137229.0
2021-03-03 13:10:00,65.97,66.22,65.94,66.16,297480.0,62.3598,62.5961,62.3315,62.5394,297480.0
2021-03-03 13:20:00,66.16,66.18,65.94,65.95,195510.0,62.5394,62.5583,62.3315,62.3409,195510.0
2021-03-03 13:30:00,65.95,65.96,65.71,65.87,304941.0,62.3409,62.3504,62.1141,62.2653,304941.0
2021-03-03 13:40:00,65.86,65.9,65.62,65.64,165199.0,62.2558,62.2937,62.029,62.0479,165199.0
2021-03-03 13:50:00,65.63,65.63,65.39,65.58,124448.0,62.0384,62.0384,61.8116,61.9912,124448.0
2021-03-03 14:00:00,65.59,65.65,65.23,65.3,111486.0,62.0006,62.0573,61.6603,61.7265,111486.0
2021-03-03 14:10:00,65.33,65.53,65.3,65.48,68960.0,61.7549,61.9439,61.7265,61.8966,68960.0
2021-03-03 14:20:00,65.47,65.51,65.34,65.41,86557.0,61.8872,61.925,61.7643,61.8305,86557.0
2021-03-03 14:30:00,65.42,65.46,65.23,65.44,77614.0,61.8399,61.8777,61.6603,61.8588,77614.0
2021-03-03 14:40:00,65.44,65.5,65.25,65.28,67768.0,61.8588,61.9155,61.6792,61.7076,67768.0
2021-03-03 14:50:00,65.3,65.43,65.3,65.37,64774.0,61.7265,61.8494,61.7265,61.7927,64774.0
2021-03-03 15:00:00,65.37,65.55,65.34,65.52,90047.0,61.7927,61.9628,61.7643,61.9345,90047.0
2021-03-03 15:10:00,65.53,65.76,65.49,65.7,170298.0,61.9439,62.1613,61.9061,62.1046,170298.0
2021-03-03 15:20:00,65.69,65.7,65.4,65.47,123613.0,62.0952,62.1046,61.821,61.8872,123613.0
2021-03-03 15:30:00,65.47,65.48,65.3,65.33,101342.0,61.8872,61.8966,61.7265,61.7549,101342.0
2021-03-03 15:40:00,65.33,65.58,65.31,65.5,289195.0,61.7549,61.9912,61.7359,61.9155,289195.0
2021-03-03 15:50:00,65.5,65.5,64.91,64.96,629275.0,61.9155,61.9155,61.3578,61.4051,629275.0
2021-03-04 09:30:00,64.82,65.17,64.58,64.97,359143.0,61.2728,61.6036,61.0459,61.4146,359143.0
2021-03-04 09:40:00,64.95,64.97,64.27,64.44,295286.0,61.3956,61.4146,60.7529,60.9136,295286.0
2021-03-04 09:50:00,64.44,64.61,64.16,64.36,414597.0,60.9136,61.0743,60.6489,60.8379,414597.0
2021-03-04 10:00:00,64.4,64.4,63.91,63.91,298713.0,60.8757,60.8757,60.4126,60.4126,298713.0
2021-03-04 10:10:00,63.92,63.96,63.61,63.79,464616.0,60.422,60.4598,60.129,60.2991,464616.0
2021-03-04 10:20:00,63.79,64.08,63.7,64.0,297981.0,60.2991,60.5733,60.2141,60.4976,297981.0
2021-03-04 10:30:00,64.01,64.03,63.7,63.87,266449.0,60.5071,60.526,60.2141,60.3747,266449.0
2021-03-04 10:40:00,63.88,63.89,63.34,63.36,391325.0,60.3842,60.3937,59.8738,59.8927,391325.0
2021-03-04 10:50:00,63.37,63.55,63.03,63.29,394672.0,59.9021,60.0723,59.5807,59.8265,394672.0
2021-03-04 11:00:00,63.27,63.64,63.21,63.62,117912.0,59.8076,60.1573,59.7509,60.1384,117912.0
2021-03-04 11:10:00,63.64,63.97,63.6,63.9,382493.0,60.1573,60.4693,60.1195,60.4031,382493.0
2021-03-04 11:20:00,63.91,64.04,63.71,63.89,73770.0,60.4126,60.5354,60.2235,60.3937,73770.0
2021-03-04 11:30:00,63.89,64.08,63.88,63.98,64659.0,60.3937,60.5733,60.3842,60.4787,64659.0
2021-03-04 11:40:00,63.98,64.3,63.96,64.28,91467.0,60.4787,60.7812,60.4598,60.7623,91467.0
2021-03-04 11:50:00,64.28,64.43,64.21,64.43,51984.0,60.7623,60.9041,60.6961,60.9041,51984.0
2021-03-04 12:00:00,64.43,64.7,64.38,64.68,107636.0,60.9041,61.1593,60.8568,61.1404,107636.0
2021-03-04 12:10:00,64.73,64.99,64.48,64.83,167646.0,61.1877,61.4335,60.9514,61.2822,167646.0
2021-03-04 12:20:00,64.85,64.94,64.6,64.91,152999.0,61.3011,61.3862,61.0648,61.3578,152999.0
2021-03-04 12:30:00,64.88,65.0,64.62,64.9,141759.0,61.3295,61.4429,61.0837,61.3484,141759.0
2021-03-04 12:40:00,64.9,65.05,64.7,64.76,97866.0,61.3484,61.4902,61.1593,61.216,97866.0
2021-03-04 12:50:00,64.72,64.75,64.37,64.5,111076.0,61.1782,61.2066,60.8474,60.9703,111076.0
2021-03-04 13:00:00,64.52,64.6,64.29,64.38,93931.0,60.9892,61.0648,60.7718,60.8568,93931.0
2021-03-04 13:10:00,64.4,64.47,64.08,64.38,148043.0,60.8757,60.9419,60.5733,60.8568,148043.0
2021-03-04 13:20:00,64.34,64.42,63.98,64.22,133929.0,60.819,60.8947,60.4787,60.7056,133929.0
2021-03-04 13:30:00,64.21,64.24,63.88,64.16,74137.0,60.6961,60.7245,60.3842,60.6489,74137.0
2021-03-04 13:40:00,64.12,64.24,63.82,63.82,219415.0,60.6111,60.7245,60.3275,60.3275,219415.0
2021-03-04 13:50:00,63.82,63.84,63.43,63.61,232898.0,60.3275,60.3464,59.9588,60.129,232898.0
2021-03-04 14:00:00,63.6,64.11,63.5,64.09,273597.0,60.1195,60.6016,60.025,60.5827,273597.0
2021-03-04 14:10:00,64.11,64.11,63.81,64.0,371879.0,60.6016,60.6016,60.318,60.4976,371879.0
2021-03-04 14:20:00,64.01,64.27,63.9,64.14,186816.0,60.5071,60.7529,60.4031,60.63,186816.0
2021-03-04 14:30:00,64.13,64.14,63.81,63.99,142165.0,60.6205,60.63,60.318,60.4882,142165.0
2021-03-04 14:40:00,64.02,64.64,63.95,64.59,134470.0,60.5165,61.1026,60.4504,61.0553,134470.0
2021-03-04 14:50:00,64.59,64.77,64.53,64.7,134488.0,61.0553,61.2255,60.9986,61.1593,134488.0
2021-03-04 15:00:00,64.69,64.74,64.37,64.39,106917.0,61.1499,61.1971,60.8474,60.8663,106917.0
2021-03-04 15:10:00,64.37,64.43,64.21,64.33,136811.0,60.8474,60.9041,60.6961,60.8096,136811.0
2021-03-04 15:20:00,64.32,64.54,64.19,64.5,117726.0,60.8001,61.0081,60.6772,60.9703,117726.0
2021-03-04 15:30:00,64.5,64.81,64.43,64.75,174450.0,60.9703,61.2633,60.9041,61.2066,174450.0
2021-03-04 15:40:00,64.74,64.92,64.72,64.85,252217.0,61.1971,61.3673,61.1782,61.3011,252217.0
2021-03-04 15:50:00,64.81,65.08,64.74,64.76,764101.0,61.2633,61.5185,61.1971,61.216,764101.0
2021-03-05 09:30:00,66.1,66.61,65.61,65.79,605891.0,62.4827,62.9648,62.0195,62.1897,605891.0
2021-03-05 09:40:00,65.78,66.11,65.59,66.03,327063.0,62.1802,62.4922,62.0006,62.4165,327063.0
2021-03-05 09:50:00,66.02,66.15,65.52,65.86,570444.0,62.4071,62.53,61.9345,62.2558,570444.0
2021-03-05 10:00:00,65.85,66.32,65.66,66.17,247857.0,62.2464,62.6907,62.0668,62.5489,247857.0
2021-03-05 10:10:00,66.19,66.29,65.18,65.46,215789.0,62.5678,62.6623,61.6131,61.8777,215789.0
2021-03-05 10:20:00,65.45,65.54,64.9,64.97,335642.0,61.8683,61.9534,61.3484,61.4146,335642.0
2021-03-05 10:30:00,64.94,65.15,64.79,64.92,159772.0,61.3862,61.5847,61.2444,61.3673,159772.0
2021-03-05 10:40:00,64.91,65.03,64.61,64.63,291314.0,61.3578,61.4713,61.0743,61.0932,291314.0
2021-03-05 10:50:00,64.63,64.79,64.17,64.19,269179.0,61.0932,61.2444,60.6583,60.6772,269179.0
2021-03-05 11:00:00,64.19,64.24,63.89,63.9,135525.0,60.6772,60.7245,60.3937,60.4031,135525.0
2021-03-05 11:10:00,63.89,64.7,63.6,63.82,186291.0,60.3937,61.1593,60.1195,60.3275,186291.0
2021-03-05 11:20:00,63.8,63.9,63.04,63.05,143772.0,60.3086,60.4031,59.5902,59.5996,143772.0
2021-03-05 11:30:00,63.05,63.88,63.05,63.81,104093.0,59.5996,60.3842,59.5996,60.318,104093.0
2021-03-05 11:40:00,63.79,63.98,63.64,63.79,102144.0,60.2991,60.4787,60.1573,60.2991,102144.0
2021-03-05 11:50:00,63.76,64.16,63.63,64.13,182135.0,60.2708,60.6489,60.1479,60.6205,182135.0
2021-03-05 12:00:00,64.15,64.16,63.9,63.94,249913.0,60.6394,60.6489,60.4031,60.4409,249913.0
2021-03-05 12:10:00,63.92,64.15,63.87,64.09,60975.0,60.422,60.6394,60.3747,60.5827,60975.0
2021-03-05 12:20:00,64.09,64.37,64.0,64.19,295092.0,60.5827,60.8474,60.4976,60.6772,295092.0
2021-03-05 12:30:00,64.18,64.23,63.98,64.06,94003.0,60.6678,60.715,60.4787,60.5544,94003.0
2021-03-05 12:40:00,64.07,64.28,64.03,64.1,113094.0,60.5638,60.7623,60.526,60.5922,113094.0
2021-03-05 12:50:00,64.13,64.13,63.83,63.89,130844.0,60.6205,60.6205,60.3369,60.3937,130844.0
2021-03-05 13:00:00,63.89,64.14,63.75,64.08,81824.0,60.3937,60.63,60.2613,60.5733,81824.0
2021-03-05 13:10:00,64.04,64.16,63.9,64.14,77918.0,60.5354,60.6489,60.4031,60.63,77918.0
2021-03-05 13:20:00,64.15,64.4,64.13,64.34,94863.0,60.6394,60.8757,60.6205,60.819,94863.0
2021-03-05 13:30:00,64.37,64.39,64.16,64.32,118630.0,60.8474,60.8663,60.6489,60.8001,118630.0
2021-03-05 13:40:00,64.32,64.52,64.31,64.47,126151.0,60.8001,60.9892,60.7907,60.9419,126151.0
2021-03-05 13:50:00,64.45,64.52,64.23,64.39,195004.0,60.923,60.9892,60.715,60.8663,195004.0
2021-03-05 14:00:00,64.4,64.45,64.19,64.23,45478.0,60.8757,60.923,60.6772,60.715,45478.0
2021-03-05 14:10:00,64.22,64.42,64.21,64.28,98428.0,60.7056,60.8947,60.6961,60.7623,98428.0
2021-03-05 14:20:00,64.3,64.57,64.28,64.55,65720.0,60.7812,61.0364,60.7623,61.0175,65720.0
2021-03-05 14:30:00,64.55,64.72,64.51,64.54,105635.0,61.0175,61.1782,60.9797,61.0081,105635.0
2021-03-05 14:40:00,64.57,64.62,64.39,64.5,90488.0,61.0364,61.0837,60.8663,60.9703,90488.0
2021-03-05 14:50:00,64.52,64.59,64.36,64.38,99762.0,60.9892,61.0553,60.8379,60.8568,99762.0
2021-03-05 15:00:00,64.37,64.51,64.31,64.36,103485.0,60.8474,60.9797,60.7907,60.8379,103485.0
2021-03-05 15:10:00,64.35,64.66,64.34,64.58,65787.0,60.8285,61.1215,60.819,61.0459,65787.0
2021-03-05 15:20:00,64.57,64.72,64.56,64.6,70206.0,61.0364,61.1782,61.027,61.0648,70206.0
2021-03-05 15:30:00,64.6,64.79,64.57,64.79,124313.0,61.0648,61.2444,61.0364,61.2444,124313.0
2021-03-05 15:40:00,64.79,64.9,64.73,64.81,179250.0,61.2444,61.3484,61.1877,61.2633,179250.0
2021-03-05 15:50:00,64.82,65.13,64.77,65.04,784953.0,61.2728,61.5658,61.2255,61.4807,784953.0
2021-03-08 09:30:00,65.32,65.47,64.83,65.2,405058.0,61.7454,61.8872,61.2822,61.632,405058.0
2021-03-08 09:40:00,65.15,65.63,65.04,65.23,263637.0,61.5847,62.0384,61.4807,61.6603,263637.0
2021-03-08 09:50:00,65.26,65.61,64.9,64.95,109839.0,61.6887,62.0195,61.3484,61.3956,109839.0
2021-03-08 10:00:00,64.97,65.14,64.84,65.03,83669.0,61.4146,61.5752,61.2917,61.4713,83669.0
2021-03-08 10:10:00,65.03,65.16,64.8,64.96,64803.0,61.4713,61.5942,61.2539,61.4051,64803.0
2021-03-08 10:20:00,64.96,65.11,64.89,64.98,78718.0,61.4051,61.5469,61.3389,61.424,78718.0
2021-03-08 10:30:00,64.97,65.21,64.9,64.95,130429.0,61.4146,61.6414,61.3484,61.3956,130429.0
2021-03-08 10:40:00,64.95,65.1,64.93,65.03,157646.0,61.3956,61.5374,61.3767,61.4713,157646.0
2021-03-08 10:50:00,65.04,65.37,64.91,65.24,171196.0,61.4807,61.7927,61.3578,61.6698,171196.0
2021-03-08 11:00:00,65.27,65.52,65.27,65.46,92711.0,61.6981,61.9345,61.6981,61.8777,92711.0
2021-03-08 11:10:00,65.46,65.46,65.17,65.36,110183.0,61.8777,61.8777,61.6036,61.7832,110183.0
2021-03-08 11:20:00,65.36,65.61,65.3,65.58,115895.0,61.7832,62.0195,61.7265,61.9912,115895.0
2021-03-08 11:30:00,65.57,65.58,65.25,65.28,88488.0,61.9817,61.9912,61.6792,61.7076,88488.0
2021-03-08 11:40:00,65.3,65.41,65.21,65.41,94492.0,61.7265,61.8305,61.6414,61.8305,94492.0
2021-03-08 11:50:00,65.39,65.53,65.3,65.35,92894.0,61.8116,61.9439,61.7265,61.7738,92894.0
2021-03-08 12:00:00,65.35,65.45,65.3,65.35,95837.0,61.7738,61.8683,61.7265,61.7738,95837.0
2021-03-08 12:10:00,65.36,65.41,65.14,65.2,130104.0,61.7832,61.8305,61.5752,61.632,130104.0
2021-03-08 12:20:00,65.23,65.58,65.23,65.5,81980.0,61.6603,61.9912,61.6603,61.9155,81980.0
2021-03-08 12:30:00,65.51,65.52,65.31,65.31,61867.0,61.925,61.9345,61.7359,61.7359,61867.0
2021-03-08 12:40:00,65.3,65.43,65.27,65.33,117331.0,61.7265,61.8494,61.6981,61.7549,117331.0
2021-03-08 12:50:00,65.34,65.48,65.23,65.24,260706.0,61.7643,61.8966,61.6603,61.6698,260706.0
2021-03-08 13:00:00,65.23,65.44,65.23,65.42,68793.0,61.6603,61.8588,61.6603,61.8399,68793.0
2021-03-08 13:10:00,65.42,65.5,65.3,65.41,102695.0,61.8399,61.9155,61.7265,61.8305,102695.0
2021-03-08 13:20:00,65.42,65.45,65.06,65.06,144315.0,61.8399,61.8683,61.4996,61.4996,144315.0
2021-03-08 13:30:00,65.06,65.07,64.83,64.9,90904.0,61.4996,61.5091,61.2822,61.3484,90904.0
2021-03-08 13:40:00,64.89,64.9,64.41,64.46,137915.0,61.3389,61.3484,60.8852,60.9325,137915.0
2021-03-08 13:50:00,64.48,64.55,64.34,64.54,130582.0,60.9514,61.0175,60.819,61.0081,130582.0
2021-03-08 14:00:00,64.53,64.73,64.48,64.6,106680.0,60.9986,61.1877,60.9514,61.0648,106680.0
2021-03-08 14:10:00,64.59,64.62,64.45,64.56,105502.0,61.0553,61.0837,60.923,61.027,105502.0
2021-03-08 14:20:00,64.56,64.83,64.46,64.77,42243.0,61.027,61.2822,60.9325,61.2255,42243.0
2021-03-08 14:30:00,64.78,64.93,64.74,64.88,58378.0,61.235,61.3767,61.1971,61.3295,58378.0
2021-03-08 14:40:00,64.89,65.01,64.68,64.69,135081.0,61.3389,61.4524,61.1404,61.1499,135081.0
2021-03-08 14:50:00,64.69,64.77,64.64,64.7,65118.0,61.1499,61.2255,61.1026,61.1593,65118.0
2021-03-08 15:00:00,64.7,64.7,64.43,64.52,152109.0,61.1593,61.1593,60.9041,60.9892,152109.0
2021-03-08 15:10:00,64.5,64.75,64.46,64.52,114481.0,60.9703,61.2066,60.9325,60.9892,114481.0
2021-03-08 15:20:00,64.51,64.66,64.5,64.56,132871.0,60.9797,61.1215,60.9703,61.027,132871.0
2021-03-08 15:30:00,64.56,64.96,64.56,64.91,151689.0,61.027,61.4051,61.027,61.3578,151689.0
2021-03-08 15:40:00,64.91,65.0,64.83,64.89,133533.0,61.3578,61.4429,61.2822,61.3389,133533.0
2021-03-08 15:50:00,64.9,64.96,64.39,64.47,480270.0,61.3484,61.4051,60.8663,60.9419,480270.0
2021-03-09 09:30:00,64.03,64.2,62.42,62.47,440271.0,60.526,60.6867,59.0041,59.0514,440271.0
2021-03-09 09:40:00,62.46,62.84,62.33,62.69,399500.0,59.0419,59.4011,58.919,59.2593,399500.0
2021-03-09 09:50:00,62.68,63.05,62.48,62.93,308228.0,59.2499,59.5996,59.0608,59.4862,308228.0
2021-03-09 10:00:00,62.94,63.05,62.69,62.93,311175.0,59.4956,59.5996,59.2593,59.4862,311175.0
2021-03-09 10:10:00,62.93,63.22,62.8,63.22,162021.0,59.4862,59.7603,59.3633,59.7603,162021.0
2021-03-09 10:20:00,63.22,63.32,63.05,63.22,132974.0,59.7603,59.8548,59.5996,59.7603,132974.0
2021-03-09 10:30:00,63.22,63.78,63.15,63.78,159675.0,59.7603,60.2897,59.6942,60.2897,159675.0
2021-03-09 10:40:00,63.77,63.89,63.52,63.81,178506.0,60.2802,60.3937,60.0439,60.318,178506.0
2021-03-09 10:50:00,63.82,64.54,63.79,64.53,270554.0,60.3275,61.0081,60.2991,60.9986,270554.0
2021-03-09 11:00:00,64.53,64.58,64.34,64.45,176661.0,60.9986,61.0459,60.819,60.923,176661.0
2021-03-09 11:10:00,64.43,64.49,64.23,64.26,91674.0,60.9041,60.9608,60.715,60.7434,91674.0
2021-03-09 11:20:00,64.28,64.28,64.1,64.16,121264.0,60.7623,60.7623,60.5922,60.6489,121264.0
2021-03-09 11:30:00,64.17,64.33,64.12,64.14,133160.0,60.6583,60.8096,60.6111,60.63,133160.0
2021-03-09 11:40:00,64.14,64.37,64.13,64.29,90140.0,60.63,60.8474,60.6205,60.7718,90140.0
2021-03-09 11:50:00,64.29,64.4,64.21,64.4,97461.0,60.7718,60.8757,60.6961,60.8757,97461.0
2021-03-09 12:00:00,64.42,64.43,64.28,64.41,166165.0,60.8947,60.9041,60.7623,60.8852,166165.0
2021-03-09 12:10:00,64.42,64.56,64.4,64.5,212759.0,60.8947,61.027,60.8757,60.9703,212759.0
2021-03-09 12:20:00,64.5,64.63,64.46,64.53,93201.0,60.9703,61.0932,60.9325,60.9986,93201.0
2021-03-09 12:30:00,64.52,64.68,64.5,64.64,96757.0,60.9892,61.1404,60.9703,61.1026,96757.0
2021-03-09 12:40:00,64.64,64.67,64.53,64.53,89754.0,61.1026,61.131,60.9986,60.9986,89754.0
2021-03-09 12:50:00,64.53,64.58,64.37,64.5,82801.0,60.9986,61.0459,60.8474,60.9703,82801.0
2021-03-09 13:00:00,64.48,64.52,64.37,64.47,71238.0,60.9514,60.9892,60.8474,60.9419,71238.0
2021-03-09 13:10:00,64.46,64.47,64.26,64.3,86647.0,60.9325,60.9419,60.7434,60.7812,86647.0
2021-03-09 13:20:00,64.31,64.4,64.25,64.37,100805.0,60.7907,60.8757,60.734,60.8474,100805.0
2021-03-09 13:30:00,64.39,64.53,64.38,64.48,98525.0,60.8663,60.9986,60.8568,60.9514,98525.0
2021-03-09 13:40:00,64.47,64.61,64.46,64.59,68702.0,60.9419,61.0743,60.9325,61.0553,68702.0
2021-03-09 13:50:00,64.59,64.71,64.55,64.62,75157.0,61.0553,61.1688,61.0175,61.0837,75157.0
2021-03-09 14:00:00,64.64,64.93,64.64,64.78,133604.0,61.1026,61.3767,61.1026,61.235,133604.0
2021-03-09 14:10:00,64.78,64.83,64.69,64.7,79128.0,61.235,61.2822,61.1499,61.1593,79128.0
2021-03-09 14:20:00,64.71,64.88,64.7,64.86,79378.0,61.1688,61.3295,61.1593,61.3106,79378.0
2021-03-09 14:30:00,64.86,65.04,64.86,64.88,100920.0,61.3106,61.4807,61.3106,61.3295,100920.0
2021-03-09 14:40:00,64.86,64.86,64.52,64.54,106298.0,61.3106,61.3106,60.9892,61.0081,106298.0
2021-03-09 14:50:00,64.55,64.62,64.5,64.53,69038.0,61.0175,61.0837,60.9703,60.9986,69038.0
2021-03-09 15:00:00,64.53,64.61,64.45,64.48,64648.0,60.9986,61.0743,60.923,60.9514,64648.0
2021-03-09 15:10:00,64.47,64.49,64.33,64.37,100087.0,60.9419,60.9608,60.8096,60.8474,100087.0
2021-03-09 15:20:00,64.37,64.4,64.27,64.3,104951.0,60.8474,60.8757,60.7529,60.7812,104951.0
2021-03-09 15:30:00,64.29,64.29,64.1,64.28,196326.0,60.7718,60.7718,60.5922,60.7623,196326.0
2021-03-09 15:40:00,64.27,64.28,64.05,64.16,227242.0,60.7529,60.7623,60.5449,60.6489,227242.0
2021-03-09 15:50:00,64.15,64.22,63.74,63.75,1223471.0,60.6394,60.7056,60.2519,60.2613,1223471.0
2021-03-10 09:30:00,64.16,64.31,63.92,64.15,277566.0,60.6489,60.7907,60.422,60.6394,277566.0
2021-03-10 09:40:00,64.16,64.48,64.12,64.14,174473.0,60.6489,60.9514,60.6111,60.63,174473.0
2021-03-10 09:50:00,64.14,64.22,63.94,64.0,122703.0,60.63,60.7056,60.4409,60.4976,122703.0
2021-03-10 10:00:00,64.03,64.09,63.89,63.98,115593.0,60.526,60.5827,60.3937,60.4787,115593.0
2021-03-10 10:10:00,63.95,64.1,63.87,64.03,180330.0,60.4504,60.5922,60.3747,60.526,180330.0
2021-03-10 10:20:00,64.04,64.07,63.91,63.93,101031.0,60.5354,60.5638,60.4126,60.4315,101031.0
2021-03-10 10:30:00,63.95,64.31,63.94,64.12,159718.0,60.4504,60.7907,60.4409,60.6111,159718.0
2021-03-10 10:40:00,64.12,64.17,64.02,64.12,95866.0,60.6111,60.6583,60.5165,60.6111,95866.0
2021-03-10 10:50:00,64.12,64.15,63.96,64.08,146673.0,60.6111,60.6394,60.4598,60.5733,146673.0
2021-03-10 11:00:00,64.09,64.25,64.06,64.24,72035.0,60.5827,60.734,60.5544,60.7245,72035.0
2021-03-10 11:10:00,64.25,64.55,64.22,64.34,118427.0,60.734,61.0175,60.7056,60.819,118427.0
2021-03-10 11:20:00,64.34,64.4,64.19,64.31,60987.0,60.819,60.8757,60.6772,60.7907,60987.0
2021-03-10 11:30:00,64.31,64.48,64.29,64.38,54362.0,60.7907,60.9514,60.7718,60.8568,54362.0
2021-03-10 11:40:00,64.37,64.42,64.25,64.4,47422.0,60.8474,60.8947,60.734,60.8757,47422.0
2021-03-10 11:50:00,64.4,64.49,64.36,64.41,57594.0,60.8757,60.9608,60.8379,60.8852,57594.0
2021-03-10 12:00:00,64.43,64.46,64.39,64.44,35670.0,60.9041,60.9325,60.8663,60.9136,35670.0
2021-03-10 12:10:00,64.43,64.56,64.41,64.53,48598.0,60.9041,61.027,60.8852,60.9986,48598.0
2021-03-10 12:20:00,64.53,64.54,64.36,64.39,85471.0,60.9986,61.0081,60.8379,60.8663,85471.0
2021-03-10 12:30:00,64.41,64.43,64.3,64.34,59658.0,60.8852,60.9041,60.7812,60.819,59658.0
2021-03-10 12:40:00,64.33,64.46,64.33,64.37,57637.0,60.8096,60.9325,60.8096,60.8474,57637.0
2021-03-10 12:50:00,64.38,64.42,64.23,64.39,82232.0,60.8568,60.8947,60.715,60.8663,82232.0
2021-03-10 13:00:00,64.38,64.68,64.24,64.66,140711.0,60.8568,61.1404,60.7245,61.1215,140711.0
2021-03-10 13:10:00,64.67,64.7,64.59,64.66,57893.0,61.131,61.1593,61.0553,61.1215,57893.0
2021-03-10 13:20:00,64.67,64.68,64.53,64.6,71284.0,61.131,61.1404,60.9986,61.0648,71284.0
2021-03-10 13:30:00,64.6,64.68,64.56,64.63,83163.0,61.0648,61.1404,61.027,61.0932,83163.0
2021-03-10 13:40:00,64.64,64.66,64.53,64.65,68098.0,61.1026,61.1215,60.9986,61.1121,68098.0
2021-03-10 13:50:00,64.64,64.88,64.57,64.83,78182.0,61.1026,61.3295,61.0364,61.2822,78182.0
2021-03-10 14:00:00,64.84,64.9,64.75,64.83,57984.0,61.2917,61.3484,61.2066,61.2822,57984.0
2021-03-10 14:10:00,64.83,64.87,64.72,64.74,55584.0,61.2822,61.32,61.1782,61.1971,55584.0
2021-03-10 14:20:00,64.74,64.91,64.67,64.85,78351.0,61.1971,61.3578,61.131,61.3011,78351.0
2021-03-10 14:30:00,64.85,64.96,64.77,64.95,64065.0,61.3011,61.4051,61.2255,61.3956,64065.0
2021-03-10 14:40:00,64.97,64.97,64.78,64.89,53522.0,61.4146,61.4146,61.235,61.3389,53522.0
2021-03-10 14:50:00,64.9,64.91,64.33,64.73,237280.0,61.3484,61.3578,60.8096,61.1877,237280.0
2021-03-10 15:00:00,64.73,64.8,64.66,64.78,75186.0,61.1877,61.2539,61.1215,61.235,75186.0
2021-03-10 15:10:00,64.79,64.85,64.73,64.81,139860.0,61.2444,61.3011,61.1877,61.2633,139860.0
2021-03-10 15:20:00,64.82,64.9,64.79,64.81,87916.0,61.2728,61.3484,61.2444,61.2633,87916.0
2021-03-10 15:30:00,64.81,64.83,64.61,64.75,148069.0,61.2633,61.2822,61.0743,61.2066,148069.0
2021-03-10 15:40:00,64.75,65.04,64.75,64.96,327027.0,61.2066,61.4807,61.2066,61.4051,327027.0
2021-03-10 15:50:00,64.95,65.07,64.88,65.03,735371.0,61.3956,61.5091,61.3295,61.4713,735371.0
2021-03-11 09:30:00,64.8,65.14,64.55,64.76,251798.0,61.2539,61.5752,61.0175,61.216,251798.0
2021-03-11 09:40:00,64.77,65.1,64.72,64.85,159562.0,61.2255,61.5374,61.1782,61.3011,159562.0
2021-03-11 09:50:00,64.87,65.23,64.85,65.23,128364.0,61.32,61.6603,61.3011,61.6603,128364.0
2021-03-11 10:00:00,65.21,65.43,64.96,65.43,274018.0,61.6414,61.8494,61.4051,61.8494,274018.0
2021-03-11 10:10:00,65.44,65.71,65.43,65.71,172876.0,61.8588,62.1141,61.8494,62.1141,172876.0
2021-03-11 10:20:00,65.7,66.21,65.7,66.19,219699.0,62.1046,62.5867,62.1046,62.5678,219699.0
2021-03-11 10:30:00,66.19,66.28,65.93,66.11,273938.0,62.5678,62.6529,62.322,62.4922,273938.0
2021-03-11 10:40:00,66.09,66.39,65.98,66.37,148531.0,62.4733,62.7568,62.3693,62.7379,148531.0
2021-03-11 10:50:00,66.37,66.48,66.3,66.35,138808.0,62.7379,62.8419,62.6718,62.719,138808.0
2021-03-11 11:00:00,66.36,66.5,66.32,66.47,227662.0,62.7285,62.8608,62.6907,62.8325,227662.0
2021-03-11 11:10:00,66.48,66.61,66.39,66.59,132449.0,62.8419,62.9648,62.7568,62.9459,132449.0
2021-03-11 11:20:00,66.58,66.86,66.54,66.78,188423.0,62.9364,63.2011,62.8986,63.1255,188423.0
2021-03-11 11:30:00,66.78,66.79,66.21,66.22,163781.0,63.1255,63.135,62.5867,62.5961,163781.0
2021-03-11 11:40:00,66.23,66.35,66.18,66.23,135780.0,62.6056,62.719,62.5583,62.6056,135780.0
2021-03-11 11:50:00,66.24,66.27,66.05,66.06,161741.0,62.6151,62.6434,62.4355,62.4449,161741.0
2021-03-11 12:00:00,66.06,66.12,65.83,65.93,124765.0,62.4449,62.5016,62.2275,62.322,124765.0
2021-03-11 12:10:00,65.93,66.04,65.86,65.99,110180.0,62.322,62.426,62.2558,62.3787,110180.0
2021-03-11 12:20:00,65.99,66.14,65.93,66.14,130850.0,62.3787,62.5205,62.322,62.5205,130850.0
2021-03-11 12:30:00,66.15,66.31,66.15,66.19,55313.0,62.53,62.6812,62.53,62.5678,55313.0
2021-03-11 12:40:00,66.19,66.23,66.12,66.13,49941.0,62.5678,62.6056,62.5016,62.5111,49941.0
2021-03-11 12:50:00,66.13,66.31,66.12,66.21,98715.0,62.5111,62.6812,62.5016,62.5867,98715.0
2021-03-11 13:00:00,66.23,66.26,66.02,66.03,52472.0,62.6056,62.634,62.4071,62.4165,52472.0
2021-03-11 13:10:00,66.04,66.17,66.03,66.14,49010.0,62.426,62.5489,62.4165,62.5205,49010.0
2021-03-11 13:20:00,66.15,66.27,66.1,66.22,173701.0,62.53,62.6434,62.4827,62.5961,173701.0
2021-03-11 13:30:00,66.22,66.41,66.19,66.31,129135.0,62.5961,62.7757,62.5678,62.6812,129135.0
2021-03-11 13:40:00,66.32,66.36,66.17,66.22,220419.0,62.6907,62.7285,62.5489,62.5961,220419.0
2021-03-11 13:50:00,66.2,66.37,66.15,66.31,167665.0,62.5772,62.7379,62.53,62.6812,167665.0
2021-03-11 14:00:00,66.31,66.46,66.23,66.29,418581.0,62.6812,62.823,62.6056,62.6623,418581.0
2021-03-11 14:10:00,66.28,66.53,66.24,66.53,95317.0,62.6529,62.8892,62.6151,62.8892,95317.0
2021-03-11 14:20:00,66.54,66.54,66.38,66.46,90369.0,62.8986,62.8986,62.7474,62.823,90369.0
2021-03-11 14:30:00,66.48,66.48,66.26,66.34,174242.0,62.8419,62.8419,62.634,62.7096,174242.0
2021-03-11 14:40:00,66.34,66.37,66.28,66.3,86261.0,62.7096,62.7379,62.6529,62.6718,86261.0
2021-03-11 14:50:00,66.3,66.35,66.26,66.28,85668.0,62.6718,62.719,62.634,62.6529,85668.0
2021-03-11 15:00:00,66.28,66.32,66.19,66.31,131516.0,62.6529,62.6907,62.5678,62.6812,131516.0
2021-03-11 15:10:00,66.31,66.33,66.24,66.31,135396.0,62.6812,62.7001,62.6151,62.6812,135396.0
2021-03-11 15:20:00,66.31,66.37,66.28,66.33,347645.0,62.6812,62.7379,62.6529,62.7001,347645.0
2021-03-11 15:30:00,66.33,66.46,66.33,66.44,272447.0,62.7001,62.823,62.7001,62.8041,272447.0
2021-03-11 15:40:00,66.44,66.53,66.34,66.37,265584.0,62.8041,62.8892,62.7096,62.7379,265584.0
2021-03-11 15:50:00,66.36,66.5,66.34,66.38,458657.0,62.7285,62.8608,62.7096,62.7474,458657.0
2021-03-12 09:30:00,67.0,67.95,66.76,67.94,349986.0,63.3335,64.2315,63.1066,64.222,349986.0
2021-03-12 09:40:00,67.97,68.21,67.48,67.48,303343.0,64.2504,64.4772,63.7872,63.7872,303343.0
2021-03-12 09:50:00,67.47,67.91,67.33,67.9,125850.0,63.7777,64.1937,63.6454,64.1842,125850.0
2021-03-12 10:00:00,67.91,68.08,67.79,68.0,129909.0,64.1937,64.3544,64.0802,64.2787,129909.0
2021-03-12 10:10:00,67.99,68.09,67.69,67.79,113632.0,64.2693,64.3638,63.9857,64.0802,113632.0
2021-03-12 10:20:00,67.76,67.79,67.36,67.38,94630.0,64.0519,64.0802,63.6738,63.6927,94630.0
2021-03-12 10:30:00,67.35,67.42,67.16,67.4,101624.0,63.6643,63.7305,63.4847,63.7116,101624.0
2021-03-12 10:40:00,67.41,67.49,67.26,67.37,90663.0,63.721,63.7966,63.5792,63.6832,90663.0
2021-03-12 10:50:00,67.4,67.5,67.28,67.33,98462.0,63.7116,63.8061,63.5981,63.6454,98462.0
2021-03-12 11:00:00,67.32,67.52,67.24,67.45,124585.0,63.636,63.825,63.5603,63.7588,124585.0
2021-03-12 11:10:00,67.44,67.61,67.36,67.54,128488.0,63.7494,63.9101,63.6738,63.8439,128488.0
2021-03-12 11:20:00,67.53,67.66,67.5,67.62,75697.0,63.8345,63.9573,63.8061,63.9195,75697.0
2021-03-12 11:30:00,67.64,67.67,67.39,67.45,94598.0,63.9384,63.9668,63.7021,63.7588,94598.0
2021-03-12 11:40:00,67.45,67.5,67.32,67.44,77796.0,63.7588,63.8061,63.636,63.7494,77796.0
2021-03-12 11:50:00,67.45,67.51,67.29,67.37,76379.0,63.7588,63.8156,63.6076,63.6832,76379.0
2021-03-12 12:00:00,67.37,67.41,67.27,67.31,73698.0,63.6832,63.721,63.5887,63.6265,73698.0
2021-03-12 12:10:00,67.32,67.41,67.28,67.38,69042.0,63.636,63.721,63.5981,63.6927,69042.0
2021-03-12 12:20:00,67.38,67.38,67.22,67.32,71167.0,63.6927,63.6927,63.5414,63.636,71167.0
2021-03-12 12:30:00,67.31,67.39,67.3,67.36,41784.0,63.6265,63.7021,63.617,63.6738,41784.0
2021-03-12 12:40:00,67.37,67.38,67.28,67.28,48610.0,63.6832,63.6927,63.5981,63.5981,48610.0
2021-03-12 12:50:00,67.3,67.32,67.21,67.31,35398.0,63.617,63.636,63.532,63.6265,35398.0
2021-03-12 13:00:00,67.32,67.32,67.14,67.2,36705.0,63.636,63.636,63.4658,63.5225,36705.0
2021-03-12 13:10:00,67.2,67.24,67.11,67.14,31018.0,63.5225,63.5603,63.4374,63.4658,31018.0
2021-03-12 13:20:00,67.15,67.17,67.06,67.15,50956.0,63.4753,63.4942,63.3902,63.4753,50956.0
2021-03-12 13:30:00,67.15,67.21,67.13,67.21,37007.0,63.4753,63.532,63.4563,63.532,37007.0
2021-03-12 13:40:00,67.22,67.22,66.98,66.99,65371.0,63.5414,63.5414,63.3146,63.324,65371.0
2021-03-12 13:50:00,66.99,67.09,66.97,67.05,39428.0,63.324,63.4185,63.3051,63.3807,39428.0
2021-03-12 14:00:00,67.05,67.13,66.94,67.06,77993.0,63.3807,63.4563,63.2767,63.3902,77993.0
2021-03-12 14:10:00,67.06,67.21,67.05,67.11,69562.0,63.3902,63.532,63.3807,63.4374,69562.0
2021-03-12 14:20:00,67.1,67.17,67.08,67.17,44679.0,63.428,63.4942,63.4091,63.4942,44679.0
2021-03-12 14:30:00,67.17,67.25,67.15,67.21,42348.0,63.4942,63.5698,63.4753,63.532,42348.0
2021-03-12 14:40:00,67.21,67.28,67.17,67.26,41428.0,63.532,63.5981,63.4942,63.5792,41428.0
2021-03-12 14:50:00,67.26,67.38,67.25,67.38,55767.0,63.5792,63.6927,63.5698,63.6927,55767.0
2021-03-12 15:00:00,67.38,67.41,67.32,67.37,64702.0,63.6927,63.721,63.636,63.6832,64702.0
2021-03-12 15:10:00,67.37,67.46,67.34,67.42,67790.0,63.6832,63.7683,63.6549,63.7305,67790.0
2021-03-12 15:20:00,67.42,67.52,67.39,67.5,96006.0,63.7305,63.825,63.7021,63.8061,96006.0
2021-03-12 15:30:00,67.5,67.64,67.47,67.62,188625.0,63.8061,63.9384,63.7777,63.9195,188625.0
2021-03-12 15:40:00,67.62,67.76,67.62,67.69,267869.0,63.9195,64.0519,63.9195,63.9857,267869.0
2021-03-12 15:50:00,67.67,67.82,67.61,67.65,504853.0,63.9668,64.1086,63.9101,63.9479,504853.0
2021-03-15 09:30:00,67.39,67.65,67.1,67.2,171599.0,63.7021,63.9479,63.428,63.5225,171599.0
2021-03-15 09:40:00,67.17,67.18,66.49,66.5,161269.0,63.4942,63.5036,62.8514,62.8608,161269.0
2021-03-15 09:50:00,66.48,66.58,66.35,66.42,73508.0,62.8419,62.9364,62.719,62.7852,73508.0
2021-03-15 10:00:00,66.44,66.44,66.2,66.25,76132.0,62.8041,62.8041,62.5772,62.6245,76132.0
2021-03-15 10:10:00,66.23,66.38,66.18,66.38,72301.0,62.6056,62.7474,62.5583,62.7474,72301.0
2021-03-15 10:20:00,66.38,66.49,66.22,66.4,97754.0,62.7474,62.8514,62.5961,62.7663,97754.0
2021-03-15 10:30:00,66.4,66.51,66.27,66.28,80981.0,62.7663,62.8703,62.6434,62.6529,80981.0
2021-03-15 10:40:00,66.27,66.38,66.2,66.21,69618.0,62.6434,62.7474,62.5772,62.5867,69618.0
2021-03-15 10:50:00,66.19,66.2,65.95,66.01,117940.0,62.5678,62.5772,62.3409,62.3976,117940.0
2021-03-15 11:00:00,65.98,66.01,65.8,65.85,92992.0,62.3693,62.3976,62.1991,62.2464,92992.0
2021-03-15 11:10:00,65.86,65.99,65.83,65.9,75429.0,62.2558,62.3787,62.2275,62.2937,75429.0
2021-03-15 11:20:00,65.87,66.17,65.8,65.88,130193.0,62.2653,62.5489,62.1991,62.2748,130193.0
2021-03-15 11:30:00,65.88,65.93,65.7,65.73,121061.0,62.2748,62.322,62.1046,62.133,121061.0
2021-03-15 11:40:00,65.72,65.93,65.66,65.68,139210.0,62.1235,62.322,62.0668,62.0857,139210.0
2021-03-15 11:50:00,65.68,65.84,65.59,65.62,241133.0,62.0857,62.2369,62.0006,62.029,241133.0
2021-03-15 12:00:00,65.61,65.63,65.53,65.59,68665.0,62.0195,62.0384,61.9439,62.0006,68665.0
2021-03-15 12:10:00,65.6,65.84,65.58,65.66,138641.0,62.0101,62.2369,61.9912,62.0668,138641.0
2021-03-15 12:20:00,65.66,65.83,65.65,65.78,76202.0,62.0668,62.2275,62.0573,62.1802,76202.0
2021-03-15 12:30:00,65.79,65.93,65.76,65.77,55370.0,62.1897,62.322,62.1613,62.1708,55370.0
2021-03-15 12:40:00,65.78,65.92,65.71,65.88,60449.0,62.1802,62.3126,62.1141,62.2748,60449.0
2021-03-15 12:50:00,65.86,65.9,65.49,65.62,185496.0,62.2558,62.2937,61.9061,62.029,185496.0
2021-03-15 13:00:00,65.61,65.67,65.52,65.61,75728.0,62.0195,62.0762,61.9345,62.0195,75728.0
2021-03-15 13:10:00,65.61,65.75,65.59,65.66,76674.0,62.0195,62.1519,62.0006,62.0668,76674.0
2021-03-15 13:20:00,65.66,65.66,65.57,65.58,66699.0,62.0668,62.0668,61.9817,61.9912,66699.0
2021-03-15 13:30:00,65.57,65.59,65.48,65.57,99620.0,61.9817,62.0006,61.8966,61.9817,99620.0
2021-03-15 13:40:00,65.58,65.62,65.46,65.46,89476.0,61.9912,62.029,61.8777,61.8777,89476.0
2021-03-15 13:50:00,65.46,65.71,65.46,65.67,153812.0,61.8777,62.1141,61.8777,62.0762,153812.0
2021-03-15 14:00:00,65.67,65.68,65.48,65.52,105121.0,62.0762,62.0857,61.8966,61.9345,105121.0
2021-03-15 14:10:00,65.51,65.7,65.49,65.69,83376.0,61.925,62.1046,61.9061,62.0952,83376.0
2021-03-15 14:20:00,65.69,65.86,65.68,65.84,92954.0,62.0952,62.2558,62.0857,62.2369,92954.0
2021-03-15 14:30:00,65.84,65.93,65.8,65.89,87495.0,62.2369,62.322,62.1991,62.2842,87495.0
2021-03-15 14:40:00,65.89,66.02,65.87,65.99,136447.0,62.2842,62.4071,62.2653,62.3787,136447.0
2021-03-15 14:50:00,65.99,66.07,65.98,66.02,170727.0,62.3787,62.4544,62.3693,62.4071,170727.0
2021-03-15 15:00:00,66.01,66.05,65.92,65.92,130913.0,62.3976,62.4355,62.3126,62.3126,130913.0
2021-03-15 15:10:00,65.92,65.95,65.78,65.94,86059.0,62.3126,62.3409,62.1802,62.3315,86059.0
2021-03-15 15:20:00,65.94,65.97,65.88,65.96,92419.0,62.3315,62.3598,62.2748,62.3504,92419.0
2021-03-15 15:30:00,65.97,66.14,65.93,66.13,128170.0,62.3598,62.5205,62.322,62.5111,128170.0
2021-03-15 15:40:00,66.13,66.18,66.06,66.12,171536.0,62.5111,62.5583,62.4449,62.5016,171536.0
2021-03-15 15:50:00,66.12,66.38,66.06,66.32,537526.0,62.5016,62.7474,62.4449,62.6907,537526.0
2021-03-16 09:30:00,66.1,66.1,65.65,66.05,113121.0,62.4827,62.4827,62.0573,62.4355,113121.0
2021-03-16 09:40:00,66.05,66.1,65.83,65.92,51747.0,62.4355,62.4827,62.2275,62.3126,51747.0
2021-03-16 09:50:00,65.93,66.04,65.69,65.7,68074.0,62.322,62.426,62.0952,62.1046,68074.0
2021-03-16 10:00:00,65.7,65.71,65.42,65.46,201502.0,62.1046,62.1141,61.8399,61.8777,201502.0
2021-03-16 10:10:00,65.46,65.64,65.45,65.5,159322.0,61.8777,62.0479,61.8683,61.9155,159322.0
2021-03-16 10:20:00,65.5,65.51,65.22,65.3,62789.0,61.9155,61.925,61.6509,61.7265,62789.0
2021-03-16 10:30:00,65.28,65.61,65.22,65.48,114469.0,61.7076,62.0195,61.6509,61.8966,114469.0
2021-03-16 10:40:00,65.49,65.52,65.34,65.43,49814.0,61.9061,61.9345,61.7643,61.8494,49814.0
2021-03-16 10:50:00,65.41,65.47,65.17,65.2,79120.0,61.8305,61.8872,61.6036,61.632,79120.0
2021-03-16 11:00:00,65.19,65.47,65.07,65.46,81240.0,61.6225,61.8872,61.5091,61.8777,81240.0
2021-03-16 11:10:00,65.44,65.48,65.3,65.31,69731.0,61.8588,61.8966,61.7265,61.7359,69731.0
2021-03-16 11:20:00,65.31,65.33,65.21,65.23,70332.0,61.7359,61.7549,61.6414,61.6603,70332.0
2021-03-16 11:30:00,65.24,65.29,65.14,65.29,144577.0,61.6698,61.717,61.5752,61.717,144577.0
2021-03-16 11:40:00,65.3,65.5,65.29,65.45,82745.0,61.7265,61.9155,61.717,61.8683,82745.0
2021-03-16 11:50:00,65.45,65.66,65.44,65.52,72805.0,61.8683,62.0668,61.8588,61.9345,72805.0
2021-03-16 12:00:00,65.53,65.72,65.5,65.53,113633.0,61.9439,62.1235,61.9155,61.9439,113633.0
2021-03-16 12:10:00,65.53,65.59,65.4,65.53,115340.0,61.9439,62.0006,61.821,61.9439,115340.0
2021-03-16 12:20:00,65.54,65.57,65.41,65.45,73047.0,61.9534,61.9817,61.8305,61.8683,73047.0
2021-03-16 12:30:00,65.44,65.49,65.33,65.42,59949.0,61.8588,61.9061,61.7549,61.8399,59949.0
2021-03-16 12:40:00,65.42,65.45,65.38,65.44,59659.0,61.8399,61.8683,61.8021,61.8588,59659.0
2021-03-16 12:50:00,65.43,65.46,65.33,65.45,87985.0,61.8494,61.8777,61.7549,61.8683,87985.0
2021-03-16 13:00:00,65.45,65.49,65.22,65.22,124880.0,61.8683,61.9061,61.6509,61.6509,124880.0
2021-03-16 13:10:00,65.21,65.24,65.07,65.09,89411.0,61.6414,61.6698,61.5091,61.528,89411.0
2021-03-16 13:20:00,65.09,65.23,65.07,65.19,72034.0,61.528,61.6603,61.5091,61.6225,72034.0
2021-03-16 13:30:00,65.2,65.32,65.17,65.18,63313.0,61.632,61.7454,61.6036,61.6131,63313.0
2021-03-16 13:40:00,65.19,65.22,65.09,65.09,65159.0,61.6225,61.6509,61.528,61.528,65159.0
2021-03-16 13:50:00,65.09,65.16,65.02,65.12,91626.0,61.528,61.5942,61.4618,61.5563,91626.0
2021-03-16 14:00:00,65.12,65.27,65.07,65.14,110768.0,61.5563,61.6981,61.5091,61.5752,110768.0
2021-03-16 14:10:00,65.14,65.39,65.13,65.28,90893.0,61.5752,61.8116,61.5658,61.7076,90893.0
2021-03-16 14:20:00,65.27,65.39,65.25,65.35,82929.0,61.6981,61.8116,61.6792,61.7738,82929.0
2021-03-16 14:30:00,65.35,65.51,65.28,65.29,84081.0,61.7738,61.925,61.7076,61.717,84081.0
2021-03-16 14:40:00,65.29,65.34,65.22,65.33,111841.0,61.717,61.7643,61.6509,61.7549,111841.0
2021-03-16 14:50:00,65.34,65.55,65.33,65.51,85733.0,61.7643,61.9628,61.7549,61.925,85733.0
2021-03-16 15:00:00,65.5,65.57,65.42,65.56,53075.0,61.9155,61.9817,61.8399,61.9723,53075.0
2021-03-16 15:10:00,65.57,65.76,65.57,65.74,76463.0,61.9817,62.1613,61.9817,62.1424,76463.0
2021-03-16 15:20:00,65.73,65.75,65.66,65.69,53445.0,62.133,62.1519,62.0668,62.0952,53445.0
2021-03-16 15:30:00,65.68,65.77,65.58,65.66,89314.0,62.0857,62.1708,61.9912,62.0668,89314.0
2021-03-16 15:40:00,65.66,65.7,65.51,65.52,108893.0,62.0668,62.1046,61.925,61.9345,108893.0
2021-03-16 15:50:00,65.52,65.68,65.44,65.47,364479.0,61.9345,62.0857,61.8588,61.8872,364479.0
2021-03-17 09:30:00,66.67,66.67,66.05,66.34,209395.0,63.0215,63.0215,62.4355,62.7096,209395.0
2021-03-17 09:40:00,66.36,66.52,65.93,66.05,194736.0,62.7285,62.8797,62.322,62.4355,194736.0
2021-03-17 09:50:00,66.03,66.07,65.86,65.94,102941.0,62.4165,62.4544,62.2558,62.3315,102941.0
2021-03-17 10:00:00,65.92,65.96,65.66,65.66,87900.0,62.3126,62.3504,62.0668,62.0668,87900.0
2021-03-17 10:10:00,65.69,65.89,65.62,65.68,143597.0,62.0952,62.2842,62.029,62.0857,143597.0
2021-03-17 10:20:00,65.68,65.74,65.49,65.64,166751.0,62.0857,62.1424,61.9061,62.0479,166751.0
2021-03-17 10:30:00,65.64,65.7,65.52,65.65,111592.0,62.0479,62.1046,61.9345,62.0573,111592.0
2021-03-17 10:40:00,65.65,65.65,65.25,65.3,157301.0,62.0573,62.0573,61.6792,61.7265,157301.0
2021-03-17 10:50:00,65.28,65.46,65.27,65.37,123011.0,61.7076,61.8777,61.6981,61.7927,123011.0
2021-03-17 11:00:00,65.36,65.7,65.34,65.7,219878.0,61.7832,62.1046,61.7643,62.1046,219878.0
2021-03-17 11:10:00,65.7,65.83,65.64,65.7,88760.0,62.1046,62.2275,62.0479,62.1046,88760.0
2021-03-17 11:20:00,65.7,65.91,65.69,65.78,63293.0,62.1046,62.3031,62.0952,62.1802,63293.0
2021-03-17 11:30:00,65.78,66.01,65.75,65.92,113818.0,62.1802,62.3976,62.1519,62.3126,113818.0
2021-03-17 11:40:00,65.92,66.0,65.84,65.84,41384.0,62.3126,62.3882,62.2369,62.2369,41384.0
2021-03-17 11:50:00,65.85,65.89,65.78,65.85,38082.0,62.2464,62.2842,62.1802,62.2464,38082.0
2021-03-17 12:00:00,65.84,66.11,65.84,66.11,69540.0,62.2369,62.4922,62.2369,62.4922,69540.0
2021-03-17 12:10:00,66.11,66.11,65.95,65.97,35255.0,62.4922,62.4922,62.3409,62.3598,35255.0
2021-03-17 12:20:00,65.97,65.97,65.82,65.84,27983.0,62.3598,62.3598,62.218,62.2369,27983.0
2021-03-17 12:30:00,65.84,65.92,65.77,65.92,40963.0,62.2369,62.3126,62.1708,62.3126,40963.0
2021-03-17 12:40:00,65.89,65.91,65.83,65.89,34761.0,62.2842,62.3031,62.2275,62.2842,34761.0
2021-03-17 12:50:00,65.88,66.26,65.86,66.08,126298.0,62.2748,62.634,62.2558,62.4638,126298.0
2021-03-17 13:00:00,66.08,66.19,66.07,66.15,46396.0,62.4638,62.5678,62.4544,62.53,46396.0
2021-03-17 13:10:00,66.13,66.14,65.95,66.0,54544.0,62.5111,62.5205,62.3409,62.3882,54544.0
2021-03-17 13:20:00,66.0,66.02,65.92,65.98,57704.0,62.3882,62.4071,62.3126,62.3693,57704.0
2021-03-17 13:30:00,65.97,66.03,65.95,66.02,50569.0,62.3598,62.4165,62.3409,62.4071,50569.0
2021-03-17 13:40:00,66.01,66.12,66.01,66.11,49242.0,62.3976,62.5016,62.3976,62.4922,49242.0
2021-03-17 13:50:00,66.11,66.12,65.94,66.09,45320.0,62.4922,62.5016,62.3315,62.4733,45320.0
2021-03-17 14:00:00,66.08,66.33,65.99,66.14,399595.0,62.4638,62.7001,62.3787,62.5205,399595.0
2021-03-17 14:10:00,66.13,66.44,66.02,66.07,240238.0,62.5111,62.8041,62.4071,62.4544,240238.0
2021-03-17 14:20:00,66.07,66.08,65.6,65.61,100462.0,62.4544,62.4638,62.0101,62.0195,100462.0
2021-03-17 14:30:00,65.61,65.9,65.55,65.83,99271.0,62.0195,62.2937,61.9628,62.2275,99271.0
2021-03-17 14:40:00,65.83,65.9,65.5,65.59,185923.0,62.2275,62.2937,61.9155,62.0006,185923.0
2021-03-17 14:50:00,65.58,65.61,65.34,65.35,158922.0,61.9912,62.0195,61.7643,61.7738,158922.0
2021-03-17 15:00:00,65.35,65.66,65.32,65.48,114029.0,61.7738,62.0668,61.7454,61.8966,114029.0
2021-03-17 15:10:00,65.47,65.48,65.23,65.33,138784.0,61.8872,61.8966,61.6603,61.7549,138784.0
2021-03-17 15:20:00,65.32,65.35,65.14,65.16,110225.0,61.7454,61.7738,61.5752,61.5942,110225.0
2021-03-17 15:30:00,65.17,65.46,65.16,65.35,218339.0,61.6036,61.8777,61.5942,61.7738,218339.0
2021-03-17 15:40:00,65.35,65.47,65.31,65.44,267546.0,61.7738,61.8872,61.7359,61.8588,267546.0
2021-03-17 15:50:00,65.44,65.73,65.36,65.69,625782.0,61.8588,62.133,61.7832,62.0952,625782.0
2021-03-18 09:30:00,66.91,67.05,66.43,66.95,259017.0,63.2484,63.3807,62.7947,63.2862,259017.0
2021-03-18 09:40:00,66.95,66.95,66.46,66.46,129938.0,63.2862,63.2862,62.823,62.823,129938.0
2021-03-18 09:50:00,66.47,66.8,66.44,66.78,104271.0,62.8325,63.1444,62.8041,63.1255,104271.0
2021-03-18 10:00:00,66.75,66.75,66.51,66.64,92436.0,63.0971,63.0971,62.8703,62.9932,92436.0
2021-03-18 10:10:00,66.62,66.75,66.5,66.74,112460.0,62.9743,63.0971,62.8608,63.0877,112460.0
2021-03-18 10:20:00,66.73,67.07,66.71,67.06,101631.0,63.0782,63.3996,63.0593,63.3902,101631.0
2021-03-18 10:30:00,67.06,67.38,67.02,67.28,106934.0,63.3902,63.6927,63.3524,63.5981,106934.0
2021-03-18 10:40:00,67.27,67.31,66.87,66.91,114500.0,63.5887,63.6265,63.2106,63.2484,114500.0
2021-03-18 10:50:00,66.91,66.96,66.75,66.89,162305.0,63.2484,63.2957,63.0971,63.2295,162305.0
2021-03-18 11:00:00,66.9,67.31,66.83,67.31,123359.0,63.2389,63.6265,63.1728,63.6265,123359.0
2021-03-18 11:10:00,67.31,67.48,67.22,67.42,185474.0,63.6265,63.7872,63.5414,63.7305,185474.0
2021-03-18 11:20:00,67.41,67.47,67.36,67.4,98849.0,63.721,63.7777,63.6738,63.7116,98849.0
2021-03-18 11:30:00,67.41,67.87,67.39,67.84,398568.0,63.721,64.1559,63.7021,64.1275,398568.0
2021-03-18 11:40:00,67.85,67.9,67.54,67.8,235800.0,64.1369,64.1842,63.8439,64.0897,235800.0
2021-03-18 11:50:00,67.79,67.86,67.6,67.67,174479.0,64.0802,64.1464,63.9006,63.9668,174479.0
2021-03-18 12:00:00,67.67,67.68,67.57,67.61,90894.0,63.9668,63.9762,63.8723,63.9101,90894.0
2021-03-18 12:10:00,67.61,67.66,67.49,67.55,70640.0,63.9101,63.9573,63.7966,63.8534,70640.0
2021-03-18 12:20:00,67.55,67.57,67.45,67.46,77241.0,63.8534,63.8723,63.7588,63.7683,77241.0
2021-03-18 12:30:00,67.47,67.62,67.46,67.61,106930.0,63.7777,63.9195,63.7683,63.9101,106930.0
2021-03-18 12:40:00,67.61,67.67,67.47,67.56,85099.0,63.9101,63.9668,63.7777,63.8628,85099.0
2021-03-18 12:50:00,67.55,67.55,67.29,67.32,138652.0,63.8534,63.8534,63.6076,63.636,138652.0
2021-03-18 13:00:00,67.33,67.49,67.32,67.4,88311.0,63.6454,63.7966,63.636,63.7116,88311.0
2021-03-18 13:10:00,67.41,67.48,67.32,67.45,98744.0,63.721,63.7872,63.636,63.7588,98744.0
2021-03-18 13:20:00,67.44,67.48,67.27,67.28,75307.0,63.7494,63.7872,63.5887,63.5981,75307.0
2021-03-18 13:30:00,67.28,67.35,67.17,67.34,81942.0,63.5981,63.6643,63.4942,63.6549,81942.0
2021-03-18 13:40:00,67.33,67.45,67.31,67.43,87125.0,63.6454,63.7588,63.6265,63.7399,87125.0
2021-03-18 13:50:00,67.45,67.62,67.42,67.57,148900.0,63.7588,63.9195,63.7305,63.8723,148900.0
2021-03-18 14:00:00,67.58,67.58,67.3,67.31,69151.0,63.8817,63.8817,63.617,63.6265,69151.0
2021-03-18 14:10:00,67.31,67.32,67.14,67.17,114016.0,63.6265,63.636,63.4658,63.4942,114016.0
2021-03-18 14:20:00,67.17,67.19,67.07,67.09,116426.0,63.4942,63.5131,63.3996,63.4185,116426.0
2021-03-18 14:30:00,67.11,67.17,66.83,66.9,83134.0,63.4374,63.4942,63.1728,63.2389,83134.0
2021-03-18 14:40:00,66.9,67.11,66.78,67.08,113711.0,63.2389,63.4374,63.1255,63.4091,113711.0
2021-03-18 14:50:00,67.09,67.22,67.07,67.13,161013.0,63.4185,63.5414,63.3996,63.4563,161013.0
2021-03-18 15:00:00,67.12,67.13,66.73,66.79,185508.0,63.4469,63.4563,63.0782,63.135,185508.0
2021-03-18 15:10:00,66.81,66.87,66.62,66.66,121560.0,63.1539,63.2106,62.9743,63.0121,121560.0
2021-03-18 15:20:00,66.65,66.67,66.5,66.62,88281.0,63.0026,63.0215,62.8608,62.9743,88281.0
2021-03-18 15:30:00,66.61,66.64,66.29,66.3,149398.0,62.9648,62.9932,62.6623,62.6718,149398.0
2021-03-18 15:40:00,66.3,66.32,66.04,66.07,191030.0,62.6718,62.6907,62.426,62.4544,191030.0
2021-03-18 15:50:00,66.06,66.19,65.99,66.08,429443.0,62.4449,62.5678,62.3787,62.4638,429443.0
2021-03-19 09:30:00,65.38,65.6,64.83,65.31,1152082.0,61.8021,62.0101,61.2822,61.7359,1152082.0
2021-03-19 09:40:00,65.31,65.31,64.8,64.84,238704.0,61.7359,61.7359,61.2539,61.2917,238704.0
2021-03-19 09:50:00,64.84,65.8,64.84,65.59,168705.0,61.2917,62.1991,61.2917,62.0006,168705.0
2021-03-19 10:00:00,65.6,65.85,65.46,65.67,116213.0,62.0101,62.2464,61.8777,62.0762,116213.0
2021-03-19 10:10:00,65.67,65.94,65.57,65.9,56539.0,62.0762,62.3315,61.9817,62.2937,56539.0
2021-03-19 10:20:00,65.91,65.97,65.69,65.74,62624.0,62.3031,62.3598,62.0952,62.1424,62624.0
2021-03-19 10:30:00,65.75,65.8,65.32,65.59,86586.0,62.1519,62.1991,61.7454,62.0006,86586.0
2021-03-19 10:40:00,65.61,65.87,65.54,65.87,82349.0,62.0195,62.2653,61.9534,62.2653,82349.0
2021-03-19 10:50:00,65.87,66.03,65.73,65.98,135001.0,62.2653,62.4165,62.133,62.3693,135001.0
2021-03-19 11:00:00,65.98,66.02,65.75,65.81,71796.0,62.3693,62.4071,62.1519,62.2086,71796.0
2021-03-19 11:10:00,65.82,66.02,65.7,65.95,79608.0,62.218,62.4071,62.1046,62.3409,79608.0
2021-03-19 11:20:00,65.93,65.93,65.62,65.78,38456.0,62.322,62.322,62.029,62.1802,38456.0
2021-03-19 11:30:00,65.78,66.03,65.74,66.0,39477.0,62.1802,62.4165,62.1424,62.3882,39477.0
2021-03-19 11:40:00,65.99,66.17,65.98,66.1,42058.0,62.3787,62.5489,62.3693,62.4827,42058.0
2021-03-19 11:50:00,66.09,66.19,66.06,66.09,42429.0,62.4733,62.5678,62.4449,62.4733,42429.0
2021-03-19 12:00:00,66.09,66.25,66.09,66.13,65115.0,62.4733,62.6245,62.4733,62.5111,65115.0
2021-03-19 12:10:00,66.12,66.35,66.05,66.24,81187.0,62.5016,62.719,62.4355,62.6151,81187.0
2021-03-19 12:20:00,66.24,66.43,66.23,66.33,68057.0,62.6151,62.7947,62.6056,62.7001,68057.0
2021-03-19 12:30:00,66.33,66.37,66.14,66.23,68122.0,62.7001,62.7379,62.5205,62.6056,68122.0
2021-03-19 12:40:00,66.23,66.44,66.23,66.41,24745.0,62.6056,62.8041,62.6056,62.7757,24745.0
2021-03-19 12:50:00,66.4,66.42,66.29,66.35,43491.0,62.7663,62.7852,62.6623,62.719,43491.0
2021-03-19 13:00:00,66.35,66.4,66.22,66.4,45179.0,62.719,62.7663,62.5961,62.7663,45179.0
2021-03-19 13:10:00,66.4,66.5,66.29,66.5,90850.0,62.7663,62.8608,62.6623,62.8608,90850.0
2021-03-19 13:20:00,66.5,66.59,66.34,66.35,64940.0,62.8608,62.9459,62.7096,62.719,64940.0
2021-03-19 13:30:00,66.36,66.41,66.29,66.36,49501.0,62.7285,62.7757,62.6623,62.7285,49501.0
2021-03-19 13:40:00,66.36,66.42,66.32,66.4,47162.0,62.7285,62.7852,62.6907,62.7663,47162.0
2021-03-19 13:50:00,66.4,66.48,66.34,66.45,58110.0,62.7663,62.8419,62.7096,62.8136,58110.0
2021-03-19 14:00:00,66.45,66.52,66.34,66.35,60385.0,62.8136,62.8797,62.7096,62.719,60385.0
2021-03-19 14:10:00,66.35,66.41,66.25,66.28,48366.0,62.719,62.7757,62.6245,62.6529,48366.0
2021-03-19 14:20:00,66.28,66.3,66.15,66.19,42659.0,62.6529,62.6718,62.53,62.5678,42659.0
2021-03-19 14:30:00,66.21,66.31,66.16,66.18,56694.0,62.5867,62.6812,62.5394,62.5583,56694.0
2021-03-19 14:40:00,66.18,66.22,66.1,66.18,62062.0,62.5583,62.5961,62.4827,62.5583,62062.0
2021-03-19 14:50:00,66.19,66.33,66.1,66.33,54852.0,62.5678,62.7001,62.4827,62.7001,54852.0
2021-03-19 15:00:00,66.32,66.32,66.13,66.17,99397.0,62.6907,62.6907,62.5111,62.5489,99397.0
2021-03-19 15:10:00,66.17,66.3,66.08,66.15,75563.0,62.5489,62.6718,62.4638,62.53,75563.0
2021-03-19 15:20:00,66.15,66.27,66.1,66.27,142685.0,62.53,62.6434,62.4827,62.6434,142685.0
2021-03-19 15:30:00,66.26,66.32,66.14,66.23,120984.0,62.634,62.6907,62.5205,62.6056,120984.0
2021-03-19 15:40:00,66.23,66.35,66.17,66.27,181355.0,62.6056,62.719,62.5489,62.6434,181355.0
2021-03-19 15:50:00,66.26,66.47,66.05,66.05,631569.0,62.634,62.8325,62.4355,62.4355,631569.0
2021-03-22 09:30:00,65.34,65.73,65.03,65.38,254575.0,61.7643,62.133,61.4713,61.8021,254575.0
2021-03-22 09:40:00,65.39,65.45,65.09,65.42,78083.0,61.8116,61.8683,61.528,61.8399,78083.0
2021-03-22 09:50:00,65.43,65.62,65.29,65.38,71632.0,61.8494,62.029,61.717,61.8021,71632.0
2021-03-22 10:00:00,65.39,65.4,65.19,65.27,51658.0,61.8116,61.821,61.6225,61.6981,51658.0
2021-03-22 10:10:00,65.27,65.33,65.14,65.2,85303.0,61.6981,61.7549,61.5752,61.632,85303.0
2021-03-22 10:20:00,65.2,65.24,64.91,64.98,67354.0,61.632,61.6698,61.3578,61.424,67354.0
2021-03-22 10:30:00,64.99,65.2,64.95,65.14,67797.0,61.4335,61.632,61.3956,61.5752,67797.0
2021-03-22 10:40:00,65.13,65.44,65.13,65.26,43244.0,61.5658,61.8588,61.5658,61.6887,43244.0
2021-03-22 10:50:00,65.27,65.32,65.08,65.12,51995.0,61.6981,61.7454,61.5185,61.5563,51995.0
2021-03-22 11:00:00,65.11,65.35,65.08,65.23,46698.0,61.5469,61.7738,61.5185,61.6603,46698.0
2021-03-22 11:10:00,65.22,65.24,65.02,65.09,45702.0,61.6509,61.6698,61.4618,61.528,45702.0
2021-03-22 11:20:00,65.09,65.11,64.93,64.97,38571.0,61.528,61.5469,61.3767,61.4146,38571.0
2021-03-22 11:30:00,64.97,65.13,64.94,65.03,56863.0,61.4146,61.5658,61.3862,61.4713,56863.0
2021-03-22 11:40:00,65.02,65.18,64.99,65.06,40305.0,61.4618,61.6131,61.4335,61.4996,40305.0
2021-03-22 11:50:00,65.06,65.14,65.03,65.07,41631.0,61.4996,61.5752,61.4713,61.5091,41631.0
2021-03-22 12:00:00,65.08,65.11,64.91,64.92,36423.0,61.5185,61.5469,61.3578,61.3673,36423.0
2021-03-22 12:10:00,64.92,64.96,64.81,64.81,24647.0,61.3673,61.4051,61.2633,61.2633,24647.0
2021-03-22 12:20:00,64.8,64.81,64.73,64.75,43157.0,61.2539,61.2633,61.1877,61.2066,43157.0
2021-03-22 12:30:00,64.77,64.86,64.73,64.81,43180.0,61.2255,61.3106,61.1877,61.2633,43180.0
2021-03-22 12:40:00,64.8,64.95,64.73,64.91,30267.0,61.2539,61.3956,61.1877,61.3578,30267.0
2021-03-22 12:50:00,64.92,64.96,64.84,64.95,34461.0,61.3673,61.4051,61.2917,61.3956,34461.0
2021-03-22 13:00:00,64.99,64.99,64.84,64.9,40732.0,61.4335,61.4335,61.2917,61.3484,40732.0
2021-03-22 13:10:00,64.9,65.09,64.85,65.08,71669.0,61.3484,61.528,61.3011,61.5185,71669.0
2021-03-22 13:20:00,65.09,65.17,65.08,65.13,46104.0,61.528,61.6036,61.5185,61.5658,46104.0
2021-03-22 13:30:00,65.14,65.22,65.12,65.13,63011.0,61.5752,61.6509,61.5563,61.5658,63011.0
2021-03-22 13:40:00,65.14,65.17,65.08,65.11,38610.0,61.5752,61.6036,61.5185,61.5469,38610.0
2021-03-22 13:50:00,65.1,65.17,65.08,65.15,36901.0,61.5374,61.6036,61.5185,61.5847,36901.0
2021-03-22 14:00:00,65.14,65.17,65.11,65.13,40576.0,61.5752,61.6036,61.5469,61.5658,40576.0
2021-03-22 14:10:00,65.12,65.12,64.93,64.94,59026.0,61.5563,61.5563,61.3767,61.3862,59026.0
2021-03-22 14:20:00,64.94,64.97,64.87,64.93,48344.0,61.3862,61.4146,61.32,61.3767,48344.0
2021-03-22 14:30:00,64.95,65.15,64.93,65.13,37562.0,61.3956,61.5847,61.3767,61.5658,37562.0
2021-03-22 14:40:00,65.12,65.13,65.04,65.08,29329.0,61.5563,61.5658,61.4807,61.5185,29329.0
2021-03-22 14:50:00,65.08,65.14,65.03,65.14,28569.0,61.5185,61.5752,61.4713,61.5752,28569.0
2021-03-22 15:00:00,65.14,65.28,65.14,65.24,67870.0,61.5752,61.7076,61.5752,61.6698,67870.0
2021-03-22 15:10:00,65.23,65.25,65.06,65.06,37171.0,61.6603,61.6792,61.4996,61.4996,37171.0
2021-03-22 15:20:00,65.06,65.15,65.04,65.04,67933.0,61.4996,61.5847,61.4807,61.4807,67933.0
2021-03-22 15:30:00,65.04,65.04,64.83,64.95,106131.0,61.4807,61.4807,61.2822,61.3956,106131.0
2021-03-22 15:40:00,64.95,65.02,64.94,64.97,117274.0,61.3956,61.4618,61.3862,61.4146,117274.0
2021-03-22 15:50:00,64.97,64.99,64.76,64.77,422062.0,61.4146,61.4335,61.216,61.2255,422062.0
2021-03-23 09:30:00,64.38,64.86,64.26,64.77,182128.0,60.8568,61.3106,60.7434,61.2255,182128.0
2021-03-23 09:40:00,64.8,64.93,64.6,64.72,143451.0,61.2539,61.3767,61.0648,61.1782,143451.0
2021-03-23 09:50:00,64.7,64.85,64.66,64.72,119168.0,61.1593,61.3011,61.1215,61.1782,119168.0
2021-03-23 10:00:00,64.73,64.87,64.68,64.78,115580.0,61.1877,61.32,61.1404,61.235,115580.0
2021-03-23 10:10:00,64.8,64.91,64.69,64.86,109469.0,61.2539,61.3578,61.1499,61.3106,109469.0
2021-03-23 10:20:00,64.84,64.86,64.69,64.69,43855.0,61.2917,61.3106,61.1499,61.1499,43855.0
2021-03-23 10:30:00,64.69,64.72,64.38,64.42,63049.0,61.1499,61.1782,60.8568,60.8947,63049.0
2021-03-23 10:40:00,64.41,64.41,64.23,64.24,73643.0,60.8852,60.8852,60.715,60.7245,73643.0
2021-03-23 10:50:00,64.24,64.44,64.17,64.43,195117.0,60.7245,60.9136,60.6583,60.9041,195117.0
2021-03-23 11:00:00,64.44,64.49,64.23,64.27,76933.0,60.9136,60.9608,60.715,60.7529,76933.0
2021-03-23 11:10:00,64.27,64.54,64.22,64.5,48408.0,60.7529,61.0081,60.7056,60.9703,48408.0
2021-03-23 11:20:00,64.51,64.65,64.47,64.64,38926.0,60.9797,61.1121,60.9419,61.1026,38926.0
2021-03-23 11:30:00,64.63,64.67,64.48,64.5,45774.0,61.0932,61.131,60.9514,60.9703,45774.0
2021-03-23 11:40:00,64.49,64.56,64.38,64.41,48200.0,60.9608,61.027,60.8568,60.8852,48200.0
2021-03-23 11:50:00,64.41,64.51,64.32,64.49,78468.0,60.8852,60.9797,60.8001,60.9608,78468.0
2021-03-23 12:00:00,64.5,64.54,64.39,64.48,41935.0,60.9703,61.0081,60.8663,60.9514,41935.0
2021-03-23 12:10:00,64.47,64.5,64.36,64.47,30501.0,60.9419,60.9703,60.8379,60.9419,30501.0
2021-03-23 12:20:00,64.48,64.56,64.47,64.52,43070.0,60.9514,61.027,60.9419,60.9892,43070.0
2021-03-23 12:30:00,64.51,64.73,64.49,64.71,35691.0,60.9797,61.1877,60.9608,61.1688,35691.0
2021-03-23 12:40:00,64.74,64.79,64.68,64.74,26850.0,61.1971,61.2444,61.1404,61.1971,26850.0
2021-03-23 12:50:00,64.73,64.74,64.66,64.72,30128.0,61.1877,61.1971,61.1215,61.1782,30128.0
2021-03-23 13:00:00,64.73,64.73,64.65,64.67,26422.0,61.1877,61.1877,61.1121,61.131,26422.0
2021-03-23 13:10:00,64.67,64.75,64.66,64.75,26415.0,61.131,61.2066,61.1215,61.2066,26415.0
2021-03-23 13:20:00,64.74,64.83,64.69,64.81,19274.0,61.1971,61.2822,61.1499,61.2633,19274.0
2021-03-23 13:30:00,64.8,64.84,64.73,64.76,29412.0,61.2539,61.2917,61.1877,61.216,29412.0
2021-03-23 13:40:00,64.77,64.77,64.5,64.54,36185.0,61.2255,61.2255,60.9703,61.0081,36185.0
2021-03-23 13:50:00,64.52,64.53,64.4,64.45,36417.0,60.9892,60.9986,60.8757,60.923,36417.0
2021-03-23 14:00:00,64.44,64.47,64.37,64.43,48626.0,60.9136,60.9419,60.8474,60.9041,48626.0
2021-03-23 14:10:00,64.44,64.49,64.36,64.41,36539.0,60.9136,60.9608,60.8379,60.8852,36539.0
2021-03-23 14:20:00,64.41,64.42,64.2,64.26,38256.0,60.8852,60.8947,60.6867,60.7434,38256.0
2021-03-23 14:30:00,64.25,64.29,64.16,64.17,44711.0,60.734,60.7718,60.6489,60.6583,44711.0
2021-03-23 14:40:00,64.17,64.25,64.09,64.25,67152.0,60.6583,60.734,60.5827,60.734,67152.0
2021-03-23 14:50:00,64.23,64.25,63.96,63.98,83187.0,60.715,60.734,60.4598,60.4787,83187.0
2021-03-23 15:00:00,63.98,64.11,63.9,63.96,68515.0,60.4787,60.6016,60.4031,60.4598,68515.0
2021-03-23 15:10:00,63.96,63.96,63.68,63.69,106754.0,60.4598,60.4598,60.1951,60.2046,106754.0
2021-03-23 15:20:00,63.68,63.7,63.52,63.63,154904.0,60.1951,60.2141,60.0439,60.1479,154904.0
2021-03-23 15:30:00,63.6,63.6,63.31,63.32,183851.0,60.1195,60.1195,59.8454,59.8548,183851.0
2021-03-23 15:40:00,63.32,63.58,63.3,63.42,234462.0,59.8548,60.1006,59.8359,59.9494,234462.0
2021-03-23 15:50:00,63.4,63.53,63.28,63.36,745740.0,59.9305,60.0534,59.817,59.8927,745740.0
2021-03-24 09:30:00,64.08,65.01,64.02,65.0,226606.0,60.5733,61.4524,60.5165,61.4429,226606.0
2021-03-24 09:40:00,64.98,65.22,64.86,65.03,128069.0,61.424,61.6509,61.3106,61.4713,128069.0
2021-03-24 09:50:00,64.99,65.07,64.55,64.78,174172.0,61.4335,61.5091,61.0175,61.235,174172.0
2021-03-24 10:00:00,64.81,65.16,64.77,65.06,242256.0,61.2633,61.5942,61.2255,61.4996,242256.0
2021-03-24 10:10:00,65.1,65.3,65.04,65.23,74995.0,61.5374,61.7265,61.4807,61.6603,74995.0
2021-03-24 10:20:00,65.24,65.38,65.18,65.22,35343.0,61.6698,61.8021,61.6131,61.6509,35343.0
2021-03-24 10:30:00,65.22,65.45,65.17,65.32,76396.0,61.6509,61.8683,61.6036,61.7454,76396.0
2021-03-24 10:40:00,65.34,65.53,65.2,65.49,96661.0,61.7643,61.9439,61.632,61.9061,96661.0
2021-03-24 10:50:00,65.5,65.77,65.49,65.65,223749.0,61.9155,62.1708,61.9061,62.0573,223749.0
2021-03-24 11:00:00,65.67,65.72,65.43,65.47,76495.0,62.0762,62.1235,61.8494,61.8872,76495.0
2021-03-24 11:10:00,65.47,65.51,65.1,65.11,37211.0,61.8872,61.925,61.5374,61.5469,37211.0
2021-03-24 11:20:00,65.12,65.18,65.02,65.13,48609.0,61.5563,61.6131,61.4618,61.5658,48609.0
2021-03-24 11:30:00,65.12,65.32,65.03,65.24,64421.0,61.5563,61.7454,61.4713,61.6698,64421.0
2021-03-24 11:40:00,65.22,65.4,65.17,65.37,80872.0,61.6509,61.821,61.6036,61.7927,80872.0
2021-03-24 11:50:00,65.38,65.39,65.15,65.23,70042.0,61.8021,61.8116,61.5847,61.6603,70042.0
2021-03-24 12:00:00,65.25,65.29,65.19,65.27,49320.0,61.6792,61.717,61.6225,61.6981,49320.0
2021-03-24 12:10:00,65.27,65.4,65.26,65.37,32765.0,61.6981,61.821,61.6887,61.7927,32765.0
2021-03-24 12:20:00,65.39,65.45,65.3,65.42,42323.0,61.8116,61.8683,61.7265,61.8399,42323.0
2021-03-24 12:30:00,65.43,65.43,65.3,65.42,50936.0,61.8494,61.8494,61.7265,61.8399,50936.0
2021-03-24 12:40:00,65.43,65.57,65.42,65.46,117690.0,61.8494,61.9817,61.8399,61.8777,117690.0
2021-03-24 12:50:00,65.47,65.5,65.25,65.32,180091.0,61.8872,61.9155,61.6792,61.7454,180091.0
2021-03-24 13:00:00,65.31,65.34,65.09,65.12,58300.0,61.7359,61.7643,61.528,61.5563,58300.0
2021-03-24 13:10:00,65.11,65.12,64.93,64.96,57869.0,61.5469,61.5563,61.3767,61.4051,57869.0
2021-03-24 13:20:00,64.95,65.22,64.94,65.2,78809.0,61.3956,61.6509,61.3862,61.632,78809.0
2021-03-24 13:30:00,65.2,65.45,65.19,65.41,66479.0,61.632,61.8683,61.6225,61.8305,66479.0
2021-03-24 13:40:00,65.41,65.42,65.04,65.16,83997.0,61.8305,61.8399,61.4807,61.5942,83997.0
2021-03-24 13:50:00,65.17,65.19,65.08,65.13,21872.0,61.6036,61.6225,61.5185,61.5658,21872.0
2021-03-24 14:00:00,65.12,65.14,65.0,65.06,36115.0,61.5563,61.5752,61.4429,61.4996,36115.0
2021-03-24 14:10:00,65.07,65.15,65.02,65.11,43581.0,61.5091,61.5847,61.4618,61.5469,43581.0
2021-03-24 14:20:00,65.11,65.21,64.96,64.96,51220.0,61.5469,61.6414,61.4051,61.4051,51220.0
2021-03-24 14:30:00,64.95,64.95,64.78,64.82,37010.0,61.3956,61.3956,61.235,61.2728,37010.0
2021-03-24 14:40:00,64.81,64.98,64.68,64.96,64387.0,61.2633,61.424,61.1404,61.4051,64387.0
2021-03-24 14:50:00,64.95,64.99,64.79,64.87,74654.0,61.3956,61.4335,61.2444,61.32,74654.0
2021-03-24 15:00:00,64.86,64.96,64.81,64.89,55316.0,61.3106,61.4051,61.2633,61.3389,55316.0
2021-03-24 15:10:00,64.89,64.96,64.87,64.9,136116.0,61.3389,61.4051,61.32,61.3484,136116.0
2021-03-24 15:20:00,64.89,64.89,64.68,64.73,64338.0,61.3389,61.3389,61.1404,61.1877,64338.0
2021-03-24 15:30:00,64.74,64.75,64.47,64.56,242766.0,61.1971,61.2066,60.9419,61.027,242766.0
2021-03-24 15:40:00,64.57,64.58,64.37,64.42,291392.0,61.0364,61.0459,60.8474,60.8947,291392.0
2021-03-24 15:50:00,64.4,64.45,64.1,64.12,495389.0,60.8757,60.923,60.5922,60.6111,495389.0
2021-03-25 09:30:00,63.86,64.04,63.52,63.71,149864.0,60.3653,60.5354,60.0439,60.2235,149864.0
2021-03-25 09:40:00,63.72,63.97,63.67,63.87,96006.0,60.233,60.4693,60.1857,60.3747,96006.0
2021-03-25 09:50:00,63.83,63.87,63.5,63.64,51562.0,60.3369,60.3747,60.025,60.1573,51562.0
2021-03-25 10:00:00,63.59,63.88,63.54,63.85,69084.0,60.1101,60.3842,60.0628,60.3558,69084.0
2021-03-25 10:10:00,63.82,63.88,63.53,63.6,37946.0,60.3275,60.3842,60.0534,60.1195,37946.0
2021-03-25 10:20:00,63.62,63.91,63.6,63.78,44987.0,60.1384,60.4126,60.1195,60.2897,44987.0
2021-03-25 10:30:00,63.78,63.8,63.47,63.57,52446.0,60.2897,60.3086,59.9966,60.0912,52446.0
2021-03-25 10:40:00,63.55,63.55,63.21,63.23,47400.0,60.0723,60.0723,59.7509,59.7698,47400.0
2021-03-25 10:50:00,63.2,63.46,63.07,63.44,192230.0,59.7414,59.9872,59.6185,59.9683,192230.0
2021-03-25 11:00:00,63.4,63.54,63.3,63.39,58188.0,59.9305,60.0628,59.8359,59.921,58188.0
2021-03-25 11:10:00,63.39,63.83,63.29,63.77,64813.0,59.921,60.3369,59.8265,60.2802,64813.0
2021-03-25 11:20:00,63.76,64.07,63.71,64.04,100793.0,60.2708,60.5638,60.2235,60.5354,100793.0
2021-03-25 11:30:00,64.05,64.32,64.02,64.25,68496.0,60.5449,60.8001,60.5165,60.734,68496.0
2021-03-25 11:40:00,64.25,64.25,63.96,64.03,42219.0,60.734,60.734,60.4598,60.526,42219.0
2021-03-25 11:50:00,64.01,64.39,64.0,64.38,35091.0,60.5071,60.8663,60.4976,60.8568,35091.0
2021-03-25 12:00:00,64.4,64.42,64.25,64.29,91704.0,60.8757,60.8947,60.734,60.7718,91704.0
2021-03-25 12:10:00,64.3,64.55,64.3,64.55,73260.0,60.7812,61.0175,60.7812,61.0175,73260.0
2021-03-25 12:20:00,64.55,64.62,64.41,64.55,81041.0,61.0175,61.0837,60.8852,61.0175,81041.0
2021-03-25 12:30:00,64.56,64.69,64.48,64.56,58137.0,61.027,61.1499,60.9514,61.027,58137.0
2021-03-25 12:40:00,64.59,64.79,64.56,64.75,53681.0,61.0553,61.2444,61.027,61.2066,53681.0
2021-03-25 12:50:00,64.76,64.8,64.68,64.72,33685.0,61.216,61.2539,61.1404,61.1782,33685.0
2021-03-25 13:00:00,64.7,64.73,64.58,64.67,36401.0,61.1593,61.1877,61.0459,61.131,36401.0
2021-03-25 13:10:00,64.66,64.82,64.62,64.74,67332.0,61.1215,61.2728,61.0837,61.1971,67332.0
2021-03-25 13:20:00,64.75,64.8,64.61,64.62,46457.0,61.2066,61.2539,61.0743,61.0837,46457.0
2021-03-25 13:30:00,64.62,64.67,64.52,64.64,46857.0,61.0837,61.131,60.9892,61.1026,46857.0
2021-03-25 13:40:00,64.65,64.92,64.65,64.76,50963.0,61.1121,61.3673,61.1121,61.216,50963.0
2021-03-25 13:50:00,64.74,64.78,64.6,64.63,25092.0,61.1971,61.235,61.0648,61.0932,25092.0
2021-03-25 14:00:00,64.62,64.8,64.58,64.73,30824.0,61.0837,61.2539,61.0459,61.1877,30824.0
2021-03-25 14:10:00,64.74,64.9,64.71,64.9,54612.0,61.1971,61.3484,61.1688,61.3484,54612.0
2021-03-25 14:20:00,64.89,64.95,64.65,64.66,39808.0,61.3389,61.3956,61.1121,61.1215,39808.0
2021-03-25 14:30:00,64.67,64.98,64.62,64.93,61225.0,61.131,61.424,61.0837,61.3767,61225.0
2021-03-25 14:40:00,64.9,65.05,64.89,64.91,34860.0,61.3484,61.4902,61.3389,61.3578,34860.0
2021-03-25 14:50:00,64.9,64.96,64.81,64.88,89824.0,61.3484,61.4051,61.2633,61.3295,89824.0
2021-03-25 15:00:00,64.87,64.95,64.8,64.91,123757.0,61.32,61.3956,61.2539,61.3578,123757.0
2021-03-25 15:10:00,64.92,65.35,64.92,65.35,115424.0,61.3673,61.7738,61.3673,61.7738,115424.0
2021-03-25 15:20:00,65.36,65.41,65.29,65.38,72124.0,61.7832,61.8305,61.717,61.8021,72124.0
2021-03-25 15:30:00,65.37,65.43,65.24,65.37,142001.0,61.7927,61.8494,61.6698,61.7927,142001.0
2021-03-25 15:40:00,65.37,65.46,65.25,65.26,211046.0,61.7927,61.8777,61.6792,61.6887,211046.0
2021-03-25 15:50:00,65.27,65.4,65.07,65.13,655488.0,61.6981,61.821,61.5091,61.5658,655488.0
2021-03-26 09:30:00,65.91,66.07,65.47,65.57,188594.0,62.3031,62.4544,61.8872,61.9817,188594.0
2021-03-26 09:40:00,65.56,65.6,65.35,65.42,105004.0,61.9723,62.0101,61.7738,61.8399,105004.0
2021-03-26 09:50:00,65.39,65.45,65.25,65.41,132292.0,61.8116,61.8683,61.6792,61.8305,132292.0
2021-03-26 10:00:00,65.4,65.55,65.31,65.39,84149.0,61.821,61.9628,61.7359,61.8116,84149.0
2021-03-26 10:10:00,65.39,65.65,65.34,65.64,60025.0,61.8116,62.0573,61.7643,62.0479,60025.0
2021-03-26 10:20:00,65.64,65.91,65.61,65.91,117444.0,62.0479,62.3031,62.0195,62.3031,117444.0
2021-03-26 10:30:00,65.91,65.97,65.78,65.83,70253.0,62.3031,62.3598,62.1802,62.2275,70253.0
2021-03-26 10:40:00,65.81,65.92,65.65,65.72,54681.0,62.2086,62.3126,62.0573,62.1235,54681.0
2021-03-26 10:50:00,65.7,65.87,65.63,65.67,48418.0,62.1046,62.2653,62.0384,62.0762,48418.0
2021-03-26 11:00:00,65.68,65.78,65.62,65.7,45716.0,62.0857,62.1802,62.029,62.1046,45716.0
2021-03-26 11:10:00,65.68,65.7,65.5,65.61,44627.0,62.0857,62.1046,61.9155,62.0195,44627.0
2021-03-26 11:20:00,65.59,65.71,65.53,65.69,62193.0,62.0006,62.1141,61.9439,62.0952,62193.0
2021-03-26 11:30:00,65.69,65.83,65.62,65.68,42702.0,62.0952,62.2275,62.029,62.0857,42702.0
2021-03-26 11:40:00,65.7,65.74,65.65,65.66,59065.0,62.1046,62.1424,62.0573,62.0668,59065.0
2021-03-26 11:50:00,65.65,65.71,65.51,65.52,39945.0,62.0573,62.1141,61.925,61.9345,39945.0
2021-03-26 12:00:00,65.5,65.7,65.5,65.68,42726.0,61.9155,62.1046,61.9155,62.0857,42726.0
2021-03-26 12:10:00,65.69,65.8,65.64,65.69,33175.0,62.0952,62.1991,62.0479,62.0952,33175.0
2021-03-26 12:20:00,65.7,65.8,65.69,65.76,33505.0,62.1046,62.1991,62.0952,62.1613,33505.0
2021-03-26 12:30:00,65.77,65.88,65.75,65.85,34366.0,62.1708,62.2748,62.1519,62.2464,34366.0
2021-03-26 12:40:00,65.84,65.91,65.77,65.78,31559.0,62.2369,62.3031,62.1708,62.1802,31559.0
2021-03-26 12:50:00,65.79,65.83,65.73,65.76,101730.0,62.1897,62.2275,62.133,62.1613,101730.0
2021-03-26 13:00:00,65.75,65.79,65.72,65.77,33554.0,62.1519,62.1897,62.1235,62.1708,33554.0
2021-03-26 13:10:00,65.77,65.79,65.6,65.6,34566.0,62.1708,62.1897,62.0101,62.0101,34566.0
2021-03-26 13:20:00,65.59,65.6,65.43,65.46,36380.0,62.0006,62.0101,61.8494,61.8777,36380.0
2021-03-26 13:30:00,65.46,65.54,65.33,65.36,57883.0,61.8777,61.9534,61.7549,61.7832,57883.0
2021-03-26 13:40:00,65.35,65.37,65.15,65.2,86260.0,61.7738,61.7927,61.5847,61.632,86260.0
2021-03-26 13:50:00,65.19,65.37,65.15,65.37,55673.0,61.6225,61.7927,61.5847,61.7927,55673.0
2021-03-26 14:00:00,65.36,65.36,65.08,65.13,77801.0,61.7832,61.7832,61.5185,61.5658,77801.0
2021-03-26 14:10:00,65.14,65.22,64.94,65.01,75422.0,61.5752,61.6509,61.3862,61.4524,75422.0
2021-03-26 14:20:00,65.01,65.22,64.97,65.1,54935.0,61.4524,61.6509,61.4146,61.5374,54935.0
2021-03-26 14:30:00,65.08,65.33,65.06,65.2,55802.0,61.5185,61.7549,61.4996,61.632,55802.0
2021-03-26 14:40:00,65.2,65.31,65.01,65.04,80648.0,61.632,61.7359,61.4524,61.4807,80648.0
2021-03-26 14:50:00,65.03,65.48,65.0,65.48,73059.0,61.4713,61.8966,61.4429,61.8966,73059.0
2021-03-26 15:00:00,65.47,65.48,65.29,65.29,62823.0,61.8872,61.8966,61.717,61.717,62823.0
2021-03-26 15:10:00,65.29,65.45,65.28,65.42,59893.0,61.717,61.8683,61.7076,61.8399,59893.0
2021-03-26 15:20:00,65.43,65.43,65.21,65.36,71077.0,61.8494,61.8494,61.6414,61.7832,71077.0
2021-03-26 15:30:00,65.37,65.59,65.36,65.41,112944.0,61.7927,62.0006,61.7832,61.8305,112944.0
2021-03-26 15:40:00,65.41,65.53,65.41,65.53,122197.0,61.8305,61.9439,61.8305,61.9439,122197.0
2021-03-26 15:50:00,65.54,65.81,65.5,65.68,639350.0,61.9534,62.2086,61.9155,62.0857,639350.0
2021-03-29 09:30:00,64.66,64.84,64.32,64.79,198985.0,61.1215,61.2917,60.8001,61.2444,198985.0
2021-03-29 09:40:00,64.79,64.94,64.62,64.68,94241.0,61.2444,61.3862,61.0837,61.1404,94241.0
2021-03-29 09:50:00,64.67,65.11,64.66,65.0,225749.0,61.131,61.5469,61.1215,61.4429,225749.0
2021-03-29 10:00:00,64.99,65.43,64.94,65.19,85128.0,61.4335,61.8494,61.3862,61.6225,85128.0
2021-03-29 10:10:00,65.17,65.28,64.84,64.92,46575.0,61.6036,61.7076,61.2917,61.3673,46575.0
2021-03-29 10:20:00,64.92,64.92,64.61,64.61,53231.0,61.3673,61.3673,61.0743,61.0743,53231.0
2021-03-29 10:30:00,64.6,64.7,64.37,64.46,66680.0,61.0648,61.1593,60.8474,60.9325,66680.0
2021-03-29 10:40:00,64.44,64.48,64.31,64.4,75827.0,60.9136,60.9514,60.7907,60.8757,75827.0
2021-03-29 10:50:00,64.39,64.4,64.11,64.25,84943.0,60.8663,60.8757,60.6016,60.734,84943.0
2021-03-29 11:00:00,64.26,64.45,64.22,64.27,92390.0,60.7434,60.923,60.7056,60.7529,92390.0
2021-03-29 11:10:00,64.3,64.38,64.03,64.05,104853.0,60.7812,60.8568,60.526,60.5449,104853.0
2021-03-29 11:20:00,64.04,64.16,63.89,63.92,110113.0,60.5354,60.6489,60.3937,60.422,110113.0
2021-03-29 11:30:00,63.93,64.16,63.88,63.97,93332.0,60.4315,60.6489,60.3842,60.4693,93332.0
2021-03-29 11:40:00,63.97,64.01,63.8,63.87,280281.0,60.4693,60.5071,60.3086,60.3747,280281.0
2021-03-29 11:50:00,63.86,64.17,63.84,64.06,201310.0,60.3653,60.6583,60.3464,60.5544,201310.0
2021-03-29 12:00:00,64.06,64.12,63.76,63.86,167490.0,60.5544,60.6111,60.2708,60.3653,167490.0
2021-03-29 12:10:00,63.88,63.94,63.75,63.78,113940.0,60.3842,60.4409,60.2613,60.2897,113940.0
2021-03-29 12:20:00,63.8,63.83,63.7,63.77,63572.0,60.3086,60.3369,60.2141,60.2802,63572.0
2021-03-29 12:30:00,63.77,63.99,63.6,63.94,134869.0,60.2802,60.4882,60.1195,60.4409,134869.0
2021-03-29 12:40:00,63.92,63.99,63.83,63.85,157321.0,60.422,60.4882,60.3369,60.3558,157321.0
2021-03-29 12:50:00,63.84,64.05,63.74,64.05,115468.0,60.3464,60.5449,60.2519,60.5449,115468.0
2021-03-29 13:00:00,64.05,64.29,64.0,64.14,237991.0,60.5449,60.7718,60.4976,60.63,237991.0
2021-03-29 13:10:00,64.11,64.11,63.96,64.04,70029.0,60.6016,60.6016,60.4598,60.5354,70029.0
2021-03-29 13:20:00,64.05,64.07,63.91,63.93,60784.0,60.5449,60.5638,60.4126,60.4315,60784.0
2021-03-29 13:30:00,63.93,64.06,63.9,63.99,65992.0,60.4315,60.5544,60.4031,60.4882,65992.0
2021-03-29 13:40:00,63.99,64.01,63.83,63.88,37138.0,60.4882,60.5071,60.3369,60.3842,37138.0
2021-03-29 13:50:00,63.89,63.96,63.83,63.89,34907.0,60.3937,60.4598,60.3369,60.3937,34907.0
2021-03-29 14:00:00,63.9,64.04,63.8,64.01,77138.0,60.4031,60.5354,60.3086,60.5071,77138.0
2021-03-29 14:10:00,64.0,64.02,63.76,63.77,108096.0,60.4976,60.5165,60.2708,60.2802,108096.0
2021-03-29 14:20:00,63.77,63.99,63.73,63.94,45658.0,60.2802,60.4882,60.2424,60.4409,45658.0
2021-03-29 14:30:00,63.93,63.96,63.73,63.78,71926.0,60.4315,60.4598,60.2424,60.2897,71926.0
2021-03-29 14:40:00,63.79,64.23,63.78,64.22,329435.0,60.2991,60.715,60.2897,60.7056,329435.0
2021-03-29 14:50:00,64.22,64.42,64.17,64.32,99481.0,60.7056,60.8947,60.6583,60.8001,99481.0
2021-03-29 15:00:00,64.33,64.63,64.32,64.55,72332.0,60.8096,61.0932,60.8001,61.0175,72332.0
2021-03-29 15:10:00,64.54,64.54,64.39,64.46,103983.0,61.0081,61.0081,60.8663,60.9325,103983.0
2021-03-29 15:20:00,64.46,64.66,64.45,64.63,169329.0,60.9325,61.1215,60.923,61.0932,169329.0
2021-03-29 15:30:00,64.64,64.68,64.4,64.43,271509.0,61.1026,61.1404,60.8757,60.9041,271509.0
2021-03-29 15:40:00,64.44,64.44,64.15,64.16,236971.0,60.9136,60.9136,60.6394,60.6489,236971.0
2021-03-29 15:50:00,64.14,64.2,64.01,64.12,841225.0,60.63,60.6867,60.5071,60.6111,841225.0
2021-03-30 09:30:00,64.28,65.07,64.2,64.69,162344.0,60.7623,61.5091,60.6867,61.1499,162344.0
2021-03-30 09:40:00,64.67,64.82,64.44,64.47,156955.0,61.131,61.2728,60.9136,60.9419,156955.0
2021-03-30 09:50:00,64.47,64.55,63.98,64.41,412304.0,60.9419,61.0175,60.4787,60.8852,412304.0
2021-03-30 10:00:00,64.39,64.57,64.23,64.38,88174.0,60.8663,61.0364,60.715,60.8568,88174.0
2021-03-30 10:10:00,64.38,64.5,64.26,64.28,59875.0,60.8568,60.9703,60.7434,60.7623,59875.0
2021-03-30 10:20:00,64.26,64.46,64.1,64.43,75987.0,60.7434,60.9325,60.5922,60.9041,75987.0
2021-03-30 10:30:00,64.45,64.67,64.37,64.67,106449.0,60.923,61.131,60.8474,61.131,106449.0
2021-03-30 10:40:00,64.64,64.65,64.35,64.48,87822.0,61.1026,61.1121,60.8285,60.9514,87822.0
2021-03-30 10:50:00,64.48,64.57,64.39,64.52,62993.0,60.9514,61.0364,60.8663,60.9892,62993.0
2021-03-30 11:00:00,64.53,64.72,64.44,64.72,55059.0,60.9986,61.1782,60.9136,61.1782,55059.0
2021-03-30 11:10:00,64.7,64.9,64.66,64.88,92342.0,61.1593,61.3484,61.1215,61.3295,92342.0
2021-03-30 11:20:00,64.87,64.95,64.73,64.77,47700.0,61.32,61.3956,61.1877,61.2255,47700.0
2021-03-30 11:30:00,64.78,64.93,64.73,64.73,52871.0,61.235,61.3767,61.1877,61.1877,52871.0
2021-03-30 11:40:00,64.72,64.84,64.59,64.59,86092.0,61.1782,61.2917,61.0553,61.0553,86092.0
2021-03-30 11:50:00,64.61,64.61,64.42,64.56,46278.0,61.0743,61.0743,60.8947,61.027,46278.0
2021-03-30 12:00:00,64.55,64.83,64.55,64.71,212827.0,61.0175,61.2822,61.0175,61.1688,212827.0
2021-03-30 12:10:00,64.71,64.75,64.59,64.6,39766.0,61.1688,61.2066,61.0553,61.0648,39766.0
2021-03-30 12:20:00,64.59,64.64,64.51,64.51,42469.0,61.0553,61.1026,60.9797,60.9797,42469.0
2021-03-30 12:30:00,64.5,64.63,64.48,64.63,46334.0,60.9703,61.0932,60.9514,61.0932,46334.0
2021-03-30 12:40:00,64.62,64.62,64.49,64.56,48752.0,61.0837,61.0837,60.9608,61.027,48752.0
2021-03-30 12:50:00,64.56,64.79,64.54,64.72,101672.0,61.027,61.2444,61.0081,61.1782,101672.0
2021-03-30 13:00:00,64.7,64.71,64.54,64.57,50123.0,61.1593,61.1688,61.0081,61.0364,50123.0
2021-03-30 13:10:00,64.55,64.56,64.4,64.52,75574.0,61.0175,61.027,60.8757,60.9892,75574.0
2021-03-30 13:20:00,64.52,64.67,64.51,64.61,48753.0,60.9892,61.131,60.9797,61.0743,48753.0
2021-03-30 13:30:00,64.6,64.67,64.53,64.66,39812.0,61.0648,61.131,60.9986,61.1215,39812.0
2021-03-30 13:40:00,64.65,64.72,64.6,64.62,50331.0,61.1121,61.1782,61.0648,61.0837,50331.0
2021-03-30 13:50:00,64.62,64.69,64.5,64.64,92587.0,61.0837,61.1499,60.9703,61.1026,92587.0
2021-03-30 14:00:00,64.64,64.77,64.55,64.69,71097.0,61.1026,61.2255,61.0175,61.1499,71097.0
2021-03-30 14:10:00,64.69,64.76,64.61,64.7,59476.0,61.1499,61.216,61.0743,61.1593,59476.0
2021-03-30 14:20:00,64.71,64.8,64.66,64.73,49338.0,61.1688,61.2539,61.1215,61.1877,49338.0
2021-03-30 14:30:00,64.73,64.73,64.56,64.58,77675.0,61.1877,61.1877,61.027,61.0459,77675.0
2021-03-30 14:40:00,64.59,64.67,64.53,64.64,98368.0,61.0553,61.131,60.9986,61.1026,98368.0
2021-03-30 14:50:00,64.63,64.83,64.63,64.8,55953.0,61.0932,61.2822,61.0932,61.2539,55953.0
2021-03-30 15:00:00,64.8,64.92,64.72,64.83,89589.0,61.2539,61.3673,61.1782,61.2822,89589.0
2021-03-30 15:10:00,64.82,64.82,64.67,64.73,68529.0,61.2728,61.2728,61.131,61.1877,68529.0
2021-03-30 15:20:00,64.72,64.94,64.71,64.9,77177.0,61.1782,61.3862,61.1688,61.3484,77177.0
2021-03-30 15:30:00,64.89,65.01,64.85,64.92,145992.0,61.3389,61.4524,61.3011,61.3673,145992.0
2021-03-30 15:40:00,64.92,64.92,64.71,64.72,144394.0,61.3673,61.3673,61.1688,61.1782,144394.0
2021-03-30 15:50:00,64.72,64.77,64.55,64.76,497073.0,61.1782,61.2255,61.0175,61.216,497073.0
2021-03-31 09:30:00,65.08,65.47,64.88,65.11,242795.0,61.5185,61.8872,61.3295,61.5469,242795.0
2021-03-31 09:40:00,65.11,65.29,65.0,65.05,90600.0,61.5469,61.717,61.4429,61.4902,90600.0
2021-03-31 09:50:00,65.03,65.11,64.81,64.95,116052.0,61.4713,61.5469,61.2633,61.3956,116052.0
2021-03-31 10:00:00,64.95,64.95,64.68,64.71,73509.0,61.3956,61.3956,61.1404,61.1688,73509.0
2021-03-31 10:10:00,64.7,64.8,64.59,64.65,77363.0,61.1593,61.2539,61.0553,61.1121,77363.0
2021-03-31 10:20:00,64.66,64.87,64.51,64.73,90932.0,61.1215,61.32,60.9797,61.1877,90932.0
2021-03-31 10:30:00,64.73,64.77,64.55,64.64,70322.0,61.1877,61.2255,61.0175,61.1026,70322.0
2021-03-31 10:40:00,64.66,64.7,64.38,64.41,46194.0,61.1215,61.1593,60.8568,60.8852,46194.0
2021-03-31 10:50:00,64.41,64.56,64.34,64.55,197720.0,60.8852,61.027,60.819,61.0175,197720.0
2021-03-31 11:00:00,64.55,64.68,64.46,64.65,277968.0,61.0175,61.1404,60.9325,61.1121,277968.0
2021-03-31 11:10:00,64.65,64.91,64.63,64.89,93969.0,61.1121,61.3578,61.0932,61.3389,93969.0
2021-03-31 11:20:00,64.89,64.94,64.65,64.72,74150.0,61.3389,61.3862,61.1121,61.1782,74150.0
2021-03-31 11:30:00,64.71,64.79,64.63,64.65,55680.0,61.1688,61.2444,61.0932,61.1121,55680.0
2021-03-31 11:40:00,64.64,64.79,64.59,64.75,68707.0,61.1026,61.2444,61.0553,61.2066,68707.0
2021-03-31 11:50:00,64.75,64.9,64.74,64.87,61121.0,61.2066,61.3484,61.1971,61.32,61121.0
2021-03-31 12:00:00,64.85,64.86,64.69,64.83,85458.0,61.3011,61.3106,61.1499,61.2822,85458.0
2021-03-31 12:10:00,64.83,64.87,64.74,64.82,42893.0,61.2822,61.32,61.1971,61.2728,42893.0
2021-03-31 12:20:00,64.82,64.99,64.8,64.99,48868.0,61.2728,61.4335,61.2539,61.4335,48868.0
2021-03-31 12:30:00,64.99,65.07,64.9,64.91,96096.0,61.4335,61.5091,61.3484,61.3578,96096.0
2021-03-31 12:40:00,64.92,65.02,64.89,64.9,62660.0,61.3673,61.4618,61.3389,61.3484,62660.0
2021-03-31 12:50:00,64.9,64.98,64.85,64.98,74290.0,61.3484,61.424,61.3011,61.424,74290.0
2021-03-31 13:00:00,64.98,65.02,64.94,65.01,54453.0,61.424,61.4618,61.3862,61.4524,54453.0
2021-03-31 13:10:00,65.01,65.11,65.01,65.06,44832.0,61.4524,61.5469,61.4524,61.4996,44832.0
2021-03-31 13:20:00,65.05,65.09,65.02,65.08,30739.0,61.4902,61.528,61.4618,61.5185,30739.0
2021-03-31 13:30:00,65.08,65.24,65.05,65.15,47176.0,61.5185,61.6698,61.4902,61.5847,47176.0
2021-03-31 13:40:00,65.15,65.17,65.07,65.11,38458.0,61.5847,61.6036,61.5091,61.5469,38458.0
2021-03-31 13:50:00,65.12,65.2,65.1,65.19,47125.0,61.5563,61.632,61.5374,61.6225,47125.0
2021-03-31 14:00:00,65.2,65.31,65.16,65.25,100003.0,61.632,61.7359,61.5942,61.6792,100003.0
2021-03-31 14:10:00,65.25,65.28,65.17,65.21,46821.0,61.6792,61.7076,61.6036,61.6414,46821.0
2021-03-31 14:20:00,65.2,65.49,65.17,65.37,102803.0,61.632,61.9061,61.6036,61.7927,102803.0
2021-03-31 14:30:00,65.38,65.63,65.38,65.48,101784.0,61.8021,62.0384,61.8021,61.8966,101784.0
2021-03-31 14:40:00,65.47,65.65,65.44,65.49,64282.0,61.8872,62.0573,61.8588,61.9061,64282.0
2021-03-31 14:50:00,65.5,65.5,65.32,65.34,44012.0,61.9155,61.9155,61.7454,61.7643,44012.0
2021-03-31 15:00:00,65.34,65.36,65.22,65.26,53460.0,61.7643,61.7832,61.6509,61.6887,53460.0
2021-03-31 15:10:00,65.27,65.41,65.18,65.41,83334.0,61.6981,61.8305,61.6131,61.8305,83334.0
2021-03-31 15:20:00,65.42,65.52,65.32,65.41,94483.0,61.8399,61.9345,61.7454,61.8305,94483.0
2021-03-31 15:30:00,65.41,65.55,65.29,65.34,157499.0,61.8305,61.9628,61.717,61.7643,157499.0
2021-03-31 15:40:00,65.33,65.45,65.3,65.42,146730.0,61.7549,61.8683,61.7265,61.8399,146730.0
2021-03-31 15:50:00,65.42,65.53,65.16,65.18,1079606.0,61.8399,61.9439,61.5942,61.6131,1079606.0
2021-04-01 09:30:00,65.36,65.45,65.12,65.32,251427.0,61.7832,61.8683,61.5563,61.7454,251427.0
2021-04-01 09:40:00,65.3,65.45,65.12,65.14,173591.0,61.7265,61.8683,61.5563,61.5752,173591.0
2021-04-01 09:50:00,65.15,65.3,65.03,65.29,97771.0,61.5847,61.7265,61.4713,61.717,97771.0
2021-04-01 10:00:00,65.26,65.51,65.17,65.38,91753.0,61.6887,61.925,61.6036,61.8021,91753.0
2021-04-01 10:10:00,65.38,65.43,65.19,65.43,96199.0,61.8021,61.8494,61.6225,61.8494,96199.0
2021-04-01 10:20:00,65.42,65.47,65.32,65.46,89207.0,61.8399,61.8872,61.7454,61.8777,89207.0
2021-04-01 10:30:00,65.46,65.48,65.29,65.46,69742.0,61.8777,61.8966,61.717,61.8777,69742.0
2021-04-01 10:40:00,65.46,65.51,65.37,65.46,74421.0,61.8777,61.925,61.7927,61.8777,74421.0
2021-04-01 10:50:00,65.45,65.49,65.24,65.3,66665.0,61.8683,61.9061,61.6698,61.7265,66665.0
2021-04-01 11:00:00,65.28,65.4,65.23,65.25,60662.0,61.7076,61.821,61.6603,61.6792,60662.0
2021-04-01 11:10:00,65.24,65.32,65.16,65.27,94051.0,61.6698,61.7454,61.5942,61.6981,94051.0
2021-04-01 11:20:00,65.26,65.43,65.2,65.43,74097.0,61.6887,61.8494,61.632,61.8494,74097.0
2021-04-01 11:30:00,65.42,65.55,65.38,65.55,133236.0,61.8399,61.9628,61.8021,61.9628,133236.0
2021-04-01 11:40:00,65.54,65.68,65.52,65.62,70796.0,61.9534,62.0857,61.9345,62.029,70796.0
2021-04-01 11:50:00,65.63,65.71,65.56,65.69,145157.0,62.0384,62.1141,61.9723,62.0952,145157.0
2021-04-01 12:00:00,65.69,65.78,65.64,65.74,164776.0,62.0952,62.1802,62.0479,62.1424,164776.0
2021-04-01 12:10:00,65.75,65.81,65.61,65.75,158653.0,62.1519,62.2086,62.0195,62.1519,158653.0
2021-04-01 12:20:00,65.75,66.04,65.7,65.98,204734.0,62.1519,62.426,62.1046,62.3693,204734.0
2021-04-01 12:30:00,65.98,66.15,65.95,66.07,213990.0,62.3693,62.53,62.3409,62.4544,213990.0
2021-04-01 12:40:00,66.06,66.11,65.94,66.08,100242.0,62.4449,62.4922,62.3315,62.4638,100242.0
2021-04-01 12:50:00,66.1,66.13,65.98,66.1,63915.0,62.4827,62.5111,62.3693,62.4827,63915.0
2021-04-01 13:00:00,66.11,66.21,66.07,66.13,62141.0,62.4922,62.5867,62.4544,62.5111,62141.0
2021-04-01 13:10:00,66.14,66.15,65.92,65.95,76535.0,62.5205,62.53,62.3126,62.3409,76535.0
2021-04-01 13:20:00,65.95,66.08,65.9,66.03,85906.0,62.3409,62.4638,62.2937,62.4165,85906.0
2021-04-01 13:30:00,66.03,66.23,66.03,66.19,41401.0,62.4165,62.6056,62.4165,62.5678,41401.0
2021-04-01 13:40:00,66.2,66.23,66.11,66.17,52793.0,62.5772,62.6056,62.4922,62.5489,52793.0
2021-04-01 13:50:00,66.18,66.27,66.12,66.13,52275.0,62.5583,62.6434,62.5016,62.5111,52275.0
2021-04-01 14:00:00,66.14,66.18,66.07,66.08,61339.0,62.5205,62.5583,62.4544,62.4638,61339.0
2021-04-01 14:10:00,66.09,66.22,66.08,66.22,67371.0,62.4733,62.5961,62.4638,62.5961,67371.0
2021-04-01 14:20:00,66.22,66.34,66.2,66.31,52971.0,62.5961,62.7096,62.5772,62.6812,52971.0
2021-04-01 14:30:00,66.31,66.46,66.29,66.43,57350.0,62.6812,62.823,62.6623,62.7947,57350.0
2021-04-01 14:40:00,66.43,66.49,66.38,66.45,63959.0,62.7947,62.8514,62.7474,62.8136,63959.0
2021-04-01 14:50:00,66.45,66.46,66.33,66.4,67098.0,62.8136,62.823,62.7001,62.7663,67098.0
2021-04-01 15:00:00,66.39,66.39,66.17,66.2,64489.0,62.7568,62.7568,62.5489,62.5772,64489.0
2021-04-01 15:10:00,66.19,66.21,66.09,66.13,70639.0,62.5678,62.5867,62.4733,62.5111,70639.0
2021-04-01 15:20:00,66.13,66.13,66.04,66.08,89770.0,62.5111,62.5111,62.426,62.4638,89770.0
2021-04-01 15:30:00,66.08,66.12,66.02,66.11,90471.0,62.4638,62.5016,62.4071,62.4922,90471.0
2021-04-01 15:40:00,66.11,66.2,66.04,66.16,130240.0,62.4922,62.5772,62.426,62.5394,130240.0
2021-04-01 15:50:00,66.18,66.47,66.16,66.44,350494.0,62.5583,62.8325,62.5394,62.8041,350494.0
2021-04-05 09:30:00,68.21,68.29,67.78,68.0,262496.0,64.4772,64.5529,64.0708,64.2787,262496.0
2021-04-05 09:40:00,68.01,68.14,67.77,68.02,240574.0,64.2882,64.4111,64.0613,64.2976,240574.0
2021-04-05 09:50:00,68.01,68.37,67.91,68.36,153218.0,64.2882,64.6285,64.1937,64.619,153218.0
2021-04-05 10:00:00,68.39,68.72,68.35,68.62,301050.0,64.6474,64.9593,64.6096,64.8648,301050.0
2021-04-05 10:10:00,68.62,68.86,68.51,68.73,167765.0,64.8648,65.0917,64.7608,64.9688,167765.0
2021-04-05 10:20:00,68.71,68.84,68.53,68.55,182083.0,64.9499,65.0728,64.7797,64.7986,182083.0
2021-04-05 10:30:00,68.55,68.57,68.12,68.16,156942.0,64.7986,64.8175,64.3922,64.43,156942.0
2021-04-05 10:40:00,68.17,68.35,68.17,68.24,55447.0,64.4394,64.6096,64.4394,64.5056,55447.0
2021-04-05 10:50:00,68.24,68.37,68.15,68.15,92574.0,64.5056,64.6285,64.4205,64.4205,92574.0
2021-04-05 11:00:00,68.14,68.18,68.01,68.16,70871.0,64.4111,64.4489,64.2882,64.43,70871.0
2021-04-05 11:10:00,68.16,68.25,68.12,68.24,82544.0,64.43,64.5151,64.3922,64.5056,82544.0
2021-04-05 11:20:00,68.23,68.35,68.22,68.3,71370.0,64.4962,64.6096,64.4867,64.5623,71370.0
2021-04-05 11:30:00,68.31,68.39,68.07,68.08,104489.0,64.5718,64.6474,64.3449,64.3544,104489.0
2021-04-05 11:40:00,68.08,68.32,68.07,68.21,108991.0,64.3544,64.5812,64.3449,64.4772,108991.0
2021-04-05 11:50:00,68.21,68.36,68.14,68.29,83168.0,64.4772,64.619,64.4111,64.5529,83168.0
2021-04-05 12:00:00,68.28,68.42,68.25,68.34,68066.0,64.5434,64.6758,64.5151,64.6001,68066.0
2021-04-05 12:10:00,68.34,68.42,68.3,68.34,79953.0,64.6001,64.6758,64.5623,64.6001,79953.0
2021-04-05 12:20:00,68.33,68.66,68.3,68.64,160752.0,64.5907,64.9026,64.5623,64.8837,160752.0
2021-04-05 12:30:00,68.65,68.73,68.56,68.61,48678.0,64.8932,64.9688,64.8081,64.8554,48678.0
2021-04-05 12:40:00,68.62,68.83,68.6,68.74,72127.0,64.8648,65.0633,64.8459,64.9782,72127.0
2021-04-05 12:50:00,68.74,68.85,68.73,68.76,72453.0,64.9782,65.0822,64.9688,64.9971,72453.0
2021-04-05 13:00:00,68.75,68.89,68.75,68.81,89034.0,64.9877,65.12,64.9877,65.0444,89034.0
2021-04-05 13:10:00,68.82,68.86,68.72,68.77,69246.0,65.0539,65.0917,64.9593,65.0066,69246.0
2021-04-05 13:20:00,68.76,68.85,68.61,68.61,74890.0,64.9971,65.0822,64.8554,64.8554,74890.0
2021-04-05 13:30:00,68.61,68.65,68.48,68.51,71332.0,64.8554,64.8932,64.7325,64.7608,71332.0
2021-04-05 13:40:00,68.51,68.58,68.45,68.47,106084.0,64.7608,64.827,64.7041,64.723,106084.0
2021-04-05 13:50:00,68.48,68.52,68.41,68.5,72910.0,64.7325,64.7703,64.6663,64.7514,72910.0
2021-04-05 14:00:00,68.47,68.51,68.37,68.47,54667.0,64.723,64.7608,64.6285,64.723,54667.0
2021-04-05 14:10:00,68.48,68.51,68.32,68.39,61575.0,64.7325,64.7608,64.5812,64.6474,61575.0
2021-04-05 14:20:00,68.37,68.42,68.33,68.38,33978.0,64.6285,64.6758,64.5907,64.6379,33978.0
2021-04-05 14:30:00,68.38,68.42,68.32,68.41,51672.0,64.6379,64.6758,64.5812,64.6663,51672.0
2021-04-05 14:40:00,68.41,68.45,68.34,68.38,70337.0,64.6663,64.7041,64.6001,64.6379,70337.0
2021-04-05 14:50:00,68.38,68.39,68.23,68.23,64121.0,64.6379,64.6474,64.4962,64.4962,64121.0
2021-04-05 15:00:00,68.24,68.26,68.18,68.23,58997.0,64.5056,64.5245,64.4489,64.4962,58997.0
2021-04-05 15:10:00,68.23,68.31,68.12,68.29,258917.0,64.4962,64.5718,64.3922,64.5529,258917.0
2021-04-05 15:20:00,68.29,68.31,68.24,68.27,126848.0,64.5529,64.5718,64.5056,64.534,126848.0
2021-04-05 15:30:00,68.28,68.29,68.15,68.17,134460.0,64.5434,64.5529,64.4205,64.4394,134460.0
2021-04-05 15:40:00,68.17,68.31,68.09,68.28,260467.0,64.4394,64.5718,64.3638,64.5434,260467.0
2021-04-05 15:50:00,68.27,68.29,68.03,68.11,576151.0,64.534,64.5529,64.3071,64.3827,576151.0
2021-04-06 09:30:00,67.88,68.08,67.71,67.99,150943.0,64.1653,64.3544,64.0046,64.2693,150943.0
2021-04-06 09:40:00,67.99,68.46,67.99,68.24,126869.0,64.2693,64.7136,64.2693,64.5056,126869.0
2021-04-06 09:50:00,68.26,68.63,68.25,68.53,110455.0,64.5245,64.8743,64.5151,64.7797,110455.0
2021-04-06 10:00:00,68.52,68.52,68.02,68.12,179726.0,64.7703,64.7703,64.2976,64.3922,179726.0
2021-04-06 10:10:00,68.12,68.2,68.0,68.15,71442.0,64.3922,64.4678,64.2787,64.4205,71442.0
2021-04-06 10:20:00,68.14,68.17,67.91,67.98,155049.0,64.4111,64.4394,64.1937,64.2598,155049.0
2021-04-06 10:30:00,67.97,68.29,67.94,68.14,125450.0,64.2504,64.5529,64.222,64.4111,125450.0
2021-04-06 10:40:00,68.13,68.24,67.92,67.93,76284.0,64.4016,64.5056,64.2031,64.2126,76284.0
2021-04-06 10:50:00,67.92,68.04,67.81,68.02,94925.0,64.2031,64.3165,64.0991,64.2976,94925.0
2021-04-06 11:00:00,68.02,68.04,67.77,67.78,74699.0,64.2976,64.3165,64.0613,64.0708,74699.0
2021-04-06 11:10:00,67.79,67.8,67.63,67.71,474535.0,64.0802,64.0897,63.929,64.0046,474535.0
2021-04-06 11:20:00,67.7,67.82,67.7,67.78,105964.0,63.9952,64.1086,63.9952,64.0708,105964.0
2021-04-06 11:30:00,67.78,67.87,67.74,67.81,74248.0,64.0708,64.1559,64.033,64.0991,74248.0
2021-04-06 11:40:00,67.81,67.89,67.78,67.89,52332.0,64.0991,64.1748,64.0708,64.1748,52332.0
2021-04-06 11:50:00,67.9,67.91,67.79,67.79,49548.0,64.1842,64.1937,64.0802,64.0802,49548.0
2021-04-06 12:00:00,67.78,67.84,67.72,67.72,60204.0,64.0708,64.1275,64.0141,64.0141,60204.0
2021-04-06 12:10:00,67.72,67.8,67.7,67.77,49245.0,64.0141,64.0897,63.9952,64.0613,49245.0
2021-04-06 12:20:00,67.76,67.81,67.71,67.72,50136.0,64.0519,64.0991,64.0046,64.0141,50136.0
2021-04-06 12:30:00,67.72,67.75,67.67,67.7,51232.0,64.0141,64.0424,63.9668,63.9952,51232.0
2021-04-06 12:40:00,67.7,67.79,67.69,67.77,59071.0,63.9952,64.0802,63.9857,64.0613,59071.0
2021-04-06 12:50:00,67.78,67.78,67.69,67.75,42217.0,64.0708,64.0708,63.9857,64.0424,42217.0
2021-04-06 13:00:00,67.74,67.74,67.67,67.69,58809.0,64.033,64.033,63.9668,63.9857,58809.0
2021-04-06 13:10:00,67.67,67.71,67.62,67.67,106273.0,63.9668,64.0046,63.9195,63.9668,106273.0
2021-04-06 13:20:00,67.67,67.67,67.57,67.67,75350.0,63.9668,63.9668,63.8723,63.9668,75350.0
2021-04-06 13:30:00,67.67,67.71,67.62,67.71,51241.0,63.9668,64.0046,63.9195,64.0046,51241.0
2021-04-06 13:40:00,67.72,67.92,67.71,67.89,65536.0,64.0141,64.2031,64.0046,64.1748,65536.0
2021-04-06 13:50:00,67.89,67.9,67.75,67.77,49671.0,64.1748,64.1842,64.0424,64.0613,49671.0
2021-04-06 14:00:00,67.78,67.81,67.73,67.73,120520.0,64.0708,64.0991,64.0235,64.0235,120520.0
2021-04-06 14:10:00,67.73,67.9,67.73,67.85,76597.0,64.0235,64.1842,64.0235,64.1369,76597.0
2021-04-06 14:20:00,67.86,67.94,67.58,67.6,269638.0,64.1464,64.222,63.8817,63.9006,269638.0
2021-04-06 14:30:00,67.6,67.63,67.35,67.44,345042.0,63.9006,63.929,63.6643,63.7494,345042.0
2021-04-06 14:40:00,67.44,67.47,67.37,67.47,82049.0,63.7494,63.7777,63.6832,63.7777,82049.0
2021-04-06 14:50:00,67.48,67.49,67.33,67.39,81458.0,63.7872,63.7966,63.6454,63.7021,81458.0
2021-04-06 15:00:00,67.38,67.42,67.28,67.31,91482.0,63.6927,63.7305,63.5981,63.6265,91482.0
2021-04-06 15:10:00,67.31,67.42,67.28,67.38,147107.0,63.6265,63.7305,63.5981,63.6927,147107.0
2021-04-06 15:20:00,67.38,67.39,67.26,67.31,144158.0,63.6927,63.7021,63.5792,63.6265,144158.0
2021-04-06 15:30:00,67.31,67.36,67.28,67.3,146701.0,63.6265,63.6738,63.5981,63.617,146701.0
2021-04-06 15:40:00,67.3,67.31,67.13,67.15,190436.0,63.617,63.6265,63.4563,63.4753,190436.0
2021-04-06 15:50:00,67.14,67.33,67.11,67.31,549398.0,63.4658,63.6454,63.4374,63.6265,549398.0
2021-04-07 09:30:00,67.16,67.6,67.08,67.47,145252.0,63.4847,63.9006,63.4091,63.7777,145252.0
2021-04-07 09:40:00,67.47,67.47,67.19,67.39,94513.0,63.7777,63.7777,63.5131,63.7021,94513.0
2021-04-07 09:50:00,67.4,67.46,67.15,67.3,119256.0,63.7116,63.7683,63.4753,63.617,119256.0
2021-04-07 10:00:00,67.31,67.33,66.99,67.07,100666.0,63.6265,63.6454,63.324,63.3996,100666.0
2021-04-07 10:10:00,67.06,67.08,66.85,66.97,58447.0,63.3902,63.4091,63.1917,63.3051,58447.0
2021-04-07 10:20:00,66.97,67.12,66.94,67.1,58930.0,63.3051,63.4469,63.2767,63.428,58930.0
2021-04-07 10:30:00,67.11,67.22,67.06,67.15,56451.0,63.4374,63.5414,63.3902,63.4753,56451.0
2021-04-07 10:40:00,67.16,67.24,67.07,67.16,74896.0,63.4847,63.5603,63.3996,63.4847,74896.0
2021-04-07 10:50:00,67.17,67.23,67.05,67.06,93038.0,63.4942,63.5509,63.3807,63.3902,93038.0
2021-04-07 11:00:00,67.05,67.17,66.96,67.0,76152.0,63.3807,63.4942,63.2957,63.3335,76152.0
2021-04-07 11:10:00,66.99,67.06,66.91,66.99,78815.0,63.324,63.3902,63.2484,63.324,78815.0
2021-04-07 11:20:00,66.99,67.03,66.9,66.94,70452.0,63.324,63.3618,63.2389,63.2767,70452.0
2021-04-07 11:30:00,66.93,66.93,66.71,66.74,100883.0,63.2673,63.2673,63.0593,63.0877,100883.0
2021-04-07 11:40:00,66.72,66.75,66.66,66.67,119003.0,63.0688,63.0971,63.0121,63.0215,119003.0
2021-04-07 11:50:00,66.67,66.69,66.47,66.48,160912.0,63.0215,63.0404,62.8325,62.8419,160912.0
2021-04-07 12:00:00,66.48,66.57,66.45,66.54,168307.0,62.8419,62.927,62.8136,62.8986,168307.0
2021-04-07 12:10:00,66.54,66.66,66.4,66.64,105378.0,62.8986,63.0121,62.7663,62.9932,105378.0
2021-04-07 12:20:00,66.66,66.7,66.55,66.59,114242.0,63.0121,63.0499,62.9081,62.9459,114242.0
2021-04-07 12:30:00,66.6,66.65,66.59,66.62,126487.0,62.9554,63.0026,62.9459,62.9743,126487.0
2021-04-07 12:40:00,66.62,66.62,66.54,66.58,235095.0,62.9743,62.9743,62.8986,62.9364,235095.0
2021-04-07 12:50:00,66.58,66.8,66.57,66.71,71997.0,62.9364,63.1444,62.927,63.0593,71997.0
2021-04-07 13:00:00,66.71,66.8,66.7,66.73,59836.0,63.0593,63.1444,63.0499,63.0782,59836.0
2021-04-07 13:10:00,66.74,66.82,66.64,66.64,155372.0,63.0877,63.1633,62.9932,62.9932,155372.0
2021-04-07 13:20:00,66.65,66.71,66.54,66.58,64414.0,63.0026,63.0593,62.8986,62.9364,64414.0
2021-04-07 13:30:00,66.57,66.59,66.48,66.59,93380.0,62.927,62.9459,62.8419,62.9459,93380.0
2021-04-07 13:40:00,66.59,66.66,66.53,66.61,120015.0,62.9459,63.0121,62.8892,62.9648,120015.0
2021-04-07 13:50:00,66.62,66.65,66.54,66.61,161512.0,62.9743,63.0026,62.8986,62.9648,161512.0
2021-04-07 14:00:00,66.61,66.74,66.6,66.7,157899.0,62.9648,63.0877,62.9554,63.0499,157899.0
2021-04-07 14:10:00,66.72,66.82,66.7,66.72,158369.0,63.0688,63.1633,63.0499,63.0688,158369.0
2021-04-07 14:20:00,66.72,66.79,66.67,66.68,85663.0,63.0688,63.135,63.0215,63.031,85663.0
2021-04-07 14:30:00,66.67,66.74,66.66,66.7,113178.0,63.0215,63.0877,63.0121,63.0499,113178.0
2021-04-07 14:40:00,66.69,66.75,66.63,66.75,77290.0,63.0404,63.0971,62.9837,63.0971,77290.0
2021-04-07 14:50:00,66.74,66.75,66.64,66.65,111357.0,63.0877,63.0971,62.9932,63.0026,111357.0
2021-04-07 15:00:00,66.66,66.73,66.62,66.63,232512.0,63.0121,63.0782,62.9743,62.9837,232512.0
2021-04-07 15:10:00,66.63,66.69,66.59,66.61,138921.0,62.9837,63.0404,62.9459,62.9648,138921.0
2021-04-07 15:20:00,66.6,66.74,66.59,66.68,340938.0,62.9554,63.0877,62.9459,63.031,340938.0
2021-04-07 15:30:00,66.67,66.8,66.65,66.78,229207.0,63.0215,63.1444,63.0026,63.1255,229207.0
2021-04-07 15:40:00,66.78,67.04,66.77,67.03,187767.0,63.1255,63.3713,63.116,63.3618,187767.0
2021-04-07 15:50:00,67.04,67.09,66.93,67.05,463715.0,63.3713,63.4185,63.2673,63.3807,463715.0
2021-04-08 09:30:00,66.54,66.73,66.14,66.18,294987.0,62.8986,63.0782,62.5205,62.5583,294987.0
2021-04-08 09:40:00,66.17,66.34,66.08,66.33,136843.0,62.5489,62.7096,62.4638,62.7001,136843.0
2021-04-08 09:50:00,66.34,66.42,66.2,66.42,107805.0,62.7096,62.7852,62.5772,62.7852,107805.0
2021-04-08 10:00:00,66.42,66.47,66.25,66.39,131529.0,62.7852,62.8325,62.6245,62.7568,131529.0
2021-04-08 10:10:00,66.4,66.54,66.34,66.53,86341.0,62.7663,62.8986,62.7096,62.8892,86341.0
2021-04-08 10:20:00,66.51,66.51,66.12,66.18,159561.0,62.8703,62.8703,62.5016,62.5583,159561.0
2021-04-08 10:30:00,66.18,66.47,66.12,66.47,149434.0,62.5583,62.8325,62.5016,62.8325,149434.0
2021-04-08 10:40:00,66.46,66.59,66.42,66.58,101626.0,62.823,62.9459,62.7852,62.9364,101626.0
2021-04-08 10:50:00,66.58,66.66,66.47,66.51,75061.0,62.9364,63.0121,62.8325,62.8703,75061.0
2021-04-08 11:00:00,66.54,66.87,66.54,66.69,81946.0,62.8986,63.2106,62.8986,63.0404,81946.0
2021-04-08 11:10:00,66.69,66.69,66.53,66.59,53353.0,63.0404,63.0404,62.8892,62.9459,53353.0
2021-04-08 11:20:00,66.59,66.66,66.52,66.56,96013.0,62.9459,63.0121,62.8797,62.9175,96013.0
2021-04-08 11:30:00,66.56,66.59,66.49,66.53,159613.0,62.9175,62.9459,62.8514,62.8892,159613.0
2021-04-08 11:40:00,66.53,66.57,66.46,66.52,146465.0,62.8892,62.927,62.823,62.8797,146465.0
2021-04-08 11:50:00,66.51,66.58,66.47,66.53,84143.0,62.8703,62.9364,62.8325,62.8892,84143.0
2021-04-08 12:00:00,66.52,66.7,66.5,66.63,147374.0,62.8797,63.0499,62.8608,62.9837,147374.0
2021-04-08 12:10:00,66.64,66.64,66.56,66.63,85192.0,62.9932,62.9932,62.9175,62.9837,85192.0
2021-04-08 12:20:00,66.63,66.72,66.61,66.69,59456.0,62.9837,63.0688,62.9648,63.0404,59456.0
2021-04-08 12:30:00,66.69,66.84,66.68,66.83,115698.0,63.0404,63.1822,63.031,63.1728,115698.0
2021-04-08 12:40:00,66.84,66.84,66.74,66.82,84432.0,63.1822,63.1822,63.0877,63.1633,84432.0
2021-04-08 12:50:00,66.83,66.87,66.71,66.76,80408.0,63.1728,63.2106,63.0593,63.1066,80408.0
2021-04-08 13:00:00,66.76,66.79,66.71,66.73,52172.0,63.1066,63.135,63.0593,63.0782,52172.0
2021-04-08 13:10:00,66.72,66.81,66.71,66.76,35606.0,63.0688,63.1539,63.0593,63.1066,35606.0
2021-04-08 13:20:00,66.75,66.76,66.67,66.72,51312.0,63.0971,63.1066,63.0215,63.0688,51312.0
2021-04-08 13:30:00,66.74,66.74,66.52,66.53,96911.0,63.0877,63.0877,62.8797,62.8892,96911.0
2021-04-08 13:40:00,66.52,66.63,66.49,66.59,74714.0,62.8797,62.9837,62.8514,62.9459,74714.0
2021-04-08 13:50:00,66.59,66.65,66.56,66.62,49348.0,62.9459,63.0026,62.9175,62.9743,49348.0
2021-04-08 14:00:00,66.62,66.76,66.6,66.71,57703.0,62.9743,63.1066,62.9554,63.0593,57703.0
2021-04-08 14:10:00,66.71,66.72,66.64,66.65,59621.0,63.0593,63.0688,62.9932,63.0026,59621.0
2021-04-08 14:20:00,66.65,66.69,66.62,66.68,49376.0,63.0026,63.0404,62.9743,63.031,49376.0
2021-04-08 14:30:00,66.68,66.74,66.61,66.72,96339.0,63.031,63.0877,62.9648,63.0688,96339.0
2021-04-08 14:40:00,66.71,66.83,66.7,66.77,303255.0,63.0593,63.1728,63.0499,63.116,303255.0
2021-04-08 14:50:00,66.76,66.86,66.75,66.83,233937.0,63.1066,63.2011,63.0971,63.1728,233937.0
2021-04-08 15:00:00,66.82,66.93,66.77,66.86,145339.0,63.1633,63.2673,63.116,63.2011,145339.0
2021-04-08 15:10:00,66.86,66.94,66.81,66.92,84537.0,63.2011,63.2767,63.1539,63.2578,84537.0
2021-04-08 15:20:00,66.92,66.93,66.81,66.81,229632.0,63.2578,63.2673,63.1539,63.1539,229632.0
2021-04-08 15:30:00,66.81,66.86,66.78,66.83,230734.0,63.1539,63.2011,63.1255,63.1728,230734.0
2021-04-08 15:40:00,66.83,66.84,66.69,66.76,139547.0,63.1728,63.1822,63.0404,63.1066,139547.0
2021-04-08 15:50:00,66.75,66.86,66.72,66.85,361216.0,63.0971,63.2011,63.0688,63.1917,361216.0
2021-04-09 09:30:00,68.32,68.83,67.81,68.56,364642.0,64.5812,65.0633,64.0991,64.8081,364642.0
2021-04-09 09:40:00,68.52,68.68,68.07,68.14,176523.0,64.7703,64.9215,64.3449,64.4111,176523.0
2021-04-09 09:50:00,68.14,68.18,67.73,67.8,143993.0,64.4111,64.4489,64.0235,64.0897,143993.0
2021-04-09 10:00:00,67.78,67.83,67.54,67.56,177903.0,64.0708,64.118,63.8439,63.8628,177903.0
2021-04-09 10:10:00,67.55,67.55,67.33,67.48,83197.0,63.8534,63.8534,63.6454,63.7872,83197.0
2021-04-09 10:20:00,67.48,67.52,67.4,67.48,76504.0,63.7872,63.825,63.7116,63.7872,76504.0
2021-04-09 10:30:00,67.48,67.62,67.36,67.51,118772.0,63.7872,63.9195,63.6738,63.8156,118772.0
2021-04-09 10:40:00,67.5,67.6,67.32,67.56,108526.0,63.8061,63.9006,63.636,63.8628,108526.0
2021-04-09 10:50:00,67.56,67.58,67.38,67.46,89646.0,63.8628,63.8817,63.6927,63.7683,89646.0
2021-04-09 11:00:00,67.47,67.68,67.44,67.67,77774.0,63.7777,63.9762,63.7494,63.9668,77774.0
2021-04-09 11:10:00,67.67,67.68,67.45,67.45,174142.0,63.9668,63.9762,63.7588,63.7588,174142.0
2021-04-09 11:20:00,67.45,67.5,67.37,67.38,73131.0,63.7588,63.8061,63.6832,63.6927,73131.0
2021-04-09 11:30:00,67.37,67.46,67.33,67.4,73899.0,63.6832,63.7683,63.6454,63.7116,73899.0
2021-04-09 11:40:00,67.4,67.43,67.35,67.4,55476.0,63.7116,63.7399,63.6643,63.7116,55476.0
2021-04-09 11:50:00,67.41,67.44,67.38,67.42,44449.0,63.721,63.7494,63.6927,63.7305,44449.0
2021-04-09 12:00:00,67.41,67.44,67.3,67.31,50154.0,63.721,63.7494,63.617,63.6265,50154.0
2021-04-09 12:10:00,67.32,67.42,67.3,67.4,65445.0,63.636,63.7305,63.617,63.7116,65445.0
2021-04-09 12:20:00,67.4,67.43,67.31,67.34,42327.0,63.7116,63.7399,63.6265,63.6549,42327.0
2021-04-09 12:30:00,67.34,67.45,67.33,67.37,53454.0,63.6549,63.7588,63.6454,63.6832,53454.0
2021-04-09 12:40:00,67.37,67.41,67.31,67.37,39528.0,63.6832,63.721,63.6265,63.6832,39528.0
2021-04-09 12:50:00,67.38,67.41,67.34,67.34,44190.0,63.6927,63.721,63.6549,63.6549,44190.0
2021-04-09 13:00:00,67.34,67.37,67.31,67.33,33341.0,63.6549,63.6832,63.6265,63.6454,33341.0
2021-04-09 13:10:00,67.34,67.36,67.24,67.26,41336.0,63.6549,63.6738,63.5603,63.5792,41336.0
2021-04-09 13:20:00,67.26,67.29,67.24,67.25,32313.0,63.5792,63.6076,63.5603,63.5698,32313.0
2021-04-09 13:30:00,67.25,67.33,67.23,67.3,59852.0,63.5698,63.6454,63.5509,63.617,59852.0
2021-04-09 13:40:00,67.31,67.47,67.28,67.45,42869.0,63.6265,63.7777,63.5981,63.7588,42869.0
2021-04-09 13:50:00,67.46,67.51,67.39,67.41,101477.0,63.7683,63.8156,63.7021,63.721,101477.0
2021-04-09 14:00:00,67.42,67.44,67.24,67.24,43340.0,63.7305,63.7494,63.5603,63.5603,43340.0
2021-04-09 14:10:00,67.25,67.28,67.19,67.28,60894.0,63.5698,63.5981,63.5131,63.5981,60894.0
2021-04-09 14:20:00,67.28,67.35,67.26,67.31,53330.0,63.5981,63.6643,63.5792,63.6265,53330.0
2021-04-09 14:30:00,67.31,67.43,67.25,67.42,87462.0,63.6265,63.7399,63.5698,63.7305,87462.0
2021-04-09 14:40:00,67.43,67.45,67.29,67.38,72426.0,63.7399,63.7588,63.6076,63.6927,72426.0
2021-04-09 14:50:00,67.38,67.39,67.29,67.33,55464.0,63.6927,63.7021,63.6076,63.6454,55464.0
2021-04-09 15:00:00,67.31,67.33,67.27,67.29,47255.0,63.6265,63.6454,63.5887,63.6076,47255.0
2021-04-09 15:10:00,67.3,67.31,67.23,67.31,75517.0,63.617,63.6265,63.5509,63.6265,75517.0
2021-04-09 15:20:00,67.3,67.43,67.29,67.41,110483.0,63.617,63.7399,63.6076,63.721,110483.0
2021-04-09 15:30:00,67.41,67.51,67.36,67.47,162370.0,63.721,63.8156,63.6738,63.7777,162370.0
2021-04-09 15:40:00,67.47,67.48,67.35,67.36,211727.0,63.7777,63.7872,63.6643,63.6738,211727.0
2021-04-09 15:50:00,67.36,67.6,67.34,67.57,916692.0,63.6738,63.9006,63.6549,63.8723,916692.0
2021-04-12 09:30:00,67.32,67.78,67.26,67.71,150818.0,63.636,64.0708,63.5792,64.0046,150818.0
2021-04-12 09:40:00,67.68,67.88,67.6,67.63,79733.0,63.9762,64.1653,63.9006,63.929,79733.0
2021-04-12 09:50:00,67.61,67.7,67.49,67.63,116377.0,63.9101,63.9952,63.7966,63.929,116377.0
2021-04-12 10:00:00,67.63,67.69,67.42,67.69,87930.0,63.929,63.9857,63.7305,63.9857,87930.0
2021-04-12 10:10:00,67.7,67.78,67.58,67.78,58664.0,63.9952,64.0708,63.8817,64.0708,58664.0
2021-04-12 10:20:00,67.78,67.86,67.72,67.81,62178.0,64.0708,64.1464,64.0141,64.0991,62178.0
2021-04-12 10:30:00,67.82,67.82,67.56,67.67,57343.0,64.1086,64.1086,63.8628,63.9668,57343.0
2021-04-12 10:40:00,67.67,67.74,67.52,67.62,57023.0,63.9668,64.033,63.825,63.9195,57023.0
2021-04-12 10:50:00,67.62,67.81,67.61,67.81,67322.0,63.9195,64.0991,63.9101,64.0991,67322.0
2021-04-12 11:00:00,67.82,67.86,67.62,67.63,159948.0,64.1086,64.1464,63.9195,63.929,159948.0
2021-04-12 11:10:00,67.62,67.88,67.61,67.88,58022.0,63.9195,64.1653,63.9101,64.1653,58022.0
2021-04-12 11:20:00,67.88,67.91,67.74,67.75,65392.0,64.1653,64.1937,64.033,64.0424,65392.0
2021-04-12 11:30:00,67.74,67.84,67.67,67.77,61485.0,64.033,64.1275,63.9668,64.0613,61485.0
2021-04-12 11:40:00,67.76,67.82,67.7,67.77,59172.0,64.0519,64.1086,63.9952,64.0613,59172.0
2021-04-12 11:50:00,67.78,67.83,67.74,67.78,110760.0,64.0708,64.118,64.033,64.0708,110760.0
2021-04-12 12:00:00,67.78,67.78,67.65,67.67,37844.0,64.0708,64.0708,63.9479,63.9668,37844.0
2021-04-12 12:10:00,67.67,67.68,67.6,67.65,49147.0,63.9668,63.9762,63.9006,63.9479,49147.0
2021-04-12 12:20:00,67.65,67.69,67.61,67.62,38593.0,63.9479,63.9857,63.9101,63.9195,38593.0
2021-04-12 12:30:00,67.63,67.89,67.62,67.88,49963.0,63.929,64.1748,63.9195,64.1653,49963.0
2021-04-12 12:40:00,67.89,67.92,67.79,67.84,66041.0,64.1748,64.2031,64.0802,64.1275,66041.0
2021-04-12 12:50:00,67.85,67.85,67.69,67.7,39844.0,64.1369,64.1369,63.9857,63.9952,39844.0
2021-04-12 13:00:00,67.72,67.73,67.6,67.6,47868.0,64.0141,64.0235,63.9006,63.9006,47868.0
2021-04-12 13:10:00,67.59,67.67,67.55,67.6,51796.0,63.8912,63.9668,63.8534,63.9006,51796.0
2021-04-12 13:20:00,67.61,67.62,67.56,67.58,21987.0,63.9101,63.9195,63.8628,63.8817,21987.0
2021-04-12 13:30:00,67.58,67.59,67.48,67.48,40026.0,63.8817,63.8912,63.7872,63.7872,40026.0
2021-04-12 13:40:00,67.48,67.51,67.42,67.51,47440.0,63.7872,63.8156,63.7305,63.8156,47440.0
2021-04-12 13:50:00,67.52,67.54,67.39,67.43,33934.0,63.825,63.8439,63.7021,63.7399,33934.0
2021-04-12 14:00:00,67.46,67.57,67.46,67.54,49692.0,63.7683,63.8723,63.7683,63.8439,49692.0
2021-04-12 14:10:00,67.53,67.62,67.52,67.6,38029.0,63.8345,63.9195,63.825,63.9006,38029.0
2021-04-12 14:20:00,67.61,67.66,67.58,67.66,34935.0,63.9101,63.9573,63.8817,63.9573,34935.0
2021-04-12 14:30:00,67.65,67.72,67.62,67.72,47095.0,63.9479,64.0141,63.9195,64.0141,47095.0
2021-04-12 14:40:00,67.7,67.71,67.57,67.58,51424.0,63.9952,64.0046,63.8723,63.8817,51424.0
2021-04-12 14:50:00,67.58,67.6,67.52,67.56,35873.0,63.8817,63.9006,63.825,63.8628,35873.0
2021-04-12 15:00:00,67.55,67.6,67.53,67.59,73224.0,63.8534,63.9006,63.8345,63.8912,73224.0
2021-04-12 15:10:00,67.57,67.59,67.49,67.53,60104.0,63.8723,63.8912,63.7966,63.8345,60104.0
2021-04-12 15:20:00,67.52,67.69,67.51,67.67,112445.0,63.825,63.9857,63.8156,63.9668,112445.0
2021-04-12 15:30:00,67.67,67.81,67.64,67.76,207076.0,63.9668,64.0991,63.9384,64.0519,207076.0
2021-04-12 15:40:00,67.75,67.77,67.64,67.64,172511.0,64.0424,64.0613,63.9384,63.9384,172511.0
2021-04-12 15:50:00,67.65,67.77,67.61,67.72,454705.0,63.9479,64.0613,63.9101,64.0141,454705.0
2021-04-13 09:30:00,67.67,67.67,66.81,66.84,169866.0,63.9668,63.9668,63.1539,63.1822,169866.0
2021-04-13 09:40:00,66.81,66.92,66.64,66.78,114212.0,63.1539,63.2578,62.9932,63.1255,114212.0
2021-04-13 09:50:00,66.78,66.98,66.47,66.52,137465.0,63.1255,63.3146,62.8325,62.8797,137465.0
2021-04-13 10:00:00,66.55,67.0,66.55,66.85,95620.0,62.9081,63.3335,62.9081,63.1917,95620.0
2021-04-13 10:10:00,66.84,66.98,66.65,66.81,110839.0,63.1822,63.3146,63.0026,63.1539,110839.0
2021-04-13 10:20:00,66.81,67.05,66.8,67.02,68017.0,63.1539,63.3807,63.1444,63.3524,68017.0
2021-04-13 10:30:00,67.04,67.12,67.01,67.02,61877.0,63.3713,63.4469,63.3429,63.3524,61877.0
2021-04-13 10:40:00,67.03,67.22,67.03,67.16,89125.0,63.3618,63.5414,63.3618,63.4847,89125.0
2021-04-13 10:50:00,67.16,67.17,67.02,67.09,48367.0,63.4847,63.4942,63.3524,63.4185,48367.0
2021-04-13 11:00:00,67.1,67.19,66.99,67.01,78647.0,63.428,63.5131,63.324,63.3429,78647.0
2021-04-13 11:10:00,67.02,67.1,66.96,67.07,72865.0,63.3524,63.428,63.2957,63.3996,72865.0
2021-04-13 11:20:00,67.07,67.08,66.93,66.96,45722.0,63.3996,63.4091,63.2673,63.2957,45722.0
2021-04-13 11:30:00,66.97,67.05,66.87,66.87,52055.0,63.3051,63.3807,63.2106,63.2106,52055.0
2021-04-13 11:40:00,66.87,66.9,66.77,66.86,63321.0,63.2106,63.2389,63.116,63.2011,63321.0
2021-04-13 11:50:00,66.87,66.88,66.73,66.83,75197.0,63.2106,63.22,63.0782,63.1728,75197.0
2021-04-13 12:00:00,66.83,66.83,66.75,66.75,35059.0,63.1728,63.1728,63.0971,63.0971,35059.0
2021-04-13 12:10:00,66.76,66.76,66.61,66.71,52820.0,63.1066,63.1066,62.9648,63.0593,52820.0
2021-04-13 12:20:00,66.72,66.74,66.6,66.61,48909.0,63.0688,63.0877,62.9554,62.9648,48909.0
2021-04-13 12:30:00,66.61,66.64,66.48,66.49,61802.0,62.9648,62.9932,62.8419,62.8514,61802.0
2021-04-13 12:40:00,66.49,66.51,66.37,66.44,69948.0,62.8514,62.8703,62.7379,62.8041,69948.0
2021-04-13 12:50:00,66.43,66.47,66.34,66.34,82781.0,62.7947,62.8325,62.7096,62.7096,82781.0
2021-04-13 13:00:00,66.34,66.38,66.26,66.28,48673.0,62.7096,62.7474,62.634,62.6529,48673.0
2021-04-13 13:10:00,66.28,66.32,66.25,66.27,64394.0,62.6529,62.6907,62.6245,62.6434,64394.0
2021-04-13 13:20:00,66.26,66.28,66.19,66.26,51516.0,62.634,62.6529,62.5678,62.634,51516.0
2021-04-13 13:30:00,66.26,66.35,66.2,66.35,56848.0,62.634,62.719,62.5772,62.719,56848.0
2021-04-13 13:40:00,66.34,66.41,66.31,66.31,71451.0,62.7096,62.7757,62.6812,62.6812,71451.0
2021-04-13 13:50:00,66.3,66.46,66.28,66.45,45963.0,62.6718,62.823,62.6529,62.8136,45963.0
2021-04-13 14:00:00,66.45,66.64,66.44,66.62,91337.0,62.8136,62.9932,62.8041,62.9743,91337.0
2021-04-13 14:10:00,66.63,66.71,66.56,66.69,75378.0,62.9837,63.0593,62.9175,63.0404,75378.0
2021-04-13 14:20:00,66.69,66.69,66.62,66.62,49310.0,63.0404,63.0404,62.9743,62.9743,49310.0
2021-04-13 14:30:00,66.62,66.77,66.53,66.54,111697.0,62.9743,63.116,62.8892,62.8986,111697.0
2021-04-13 14:40:00,66.55,66.58,66.5,66.56,53626.0,62.9081,62.9364,62.8608,62.9175,53626.0
2021-04-13 14:50:00,66.56,66.7,66.55,66.61,65574.0,62.9175,63.0499,62.9081,62.9648,65574.0
2021-04-13 15:00:00,66.61,66.71,66.6,66.7,66171.0,62.9648,63.0593,62.9554,63.0499,66171.0
2021-04-13 15:10:00,66.7,66.73,66.61,66.68,58823.0,63.0499,63.0782,62.9648,63.031,58823.0
2021-04-13 15:20:00,66.68,66.76,66.65,66.72,76218.0,63.031,63.1066,63.0026,63.0688,76218.0
2021-04-13 15:30:00,66.71,66.8,66.63,66.67,148637.0,63.0593,63.1444,62.9837,63.0215,148637.0
2021-04-13 15:40:00,66.67,66.76,66.62,66.75,118760.0,63.0215,63.1066,62.9743,63.0971,118760.0
2021-04-13 15:50:00,66.74,66.74,66.58,66.59,357829.0,63.0877,63.0877,62.9364,62.9459,357829.0
2021-04-14 09:30:00,66.99,67.98,66.7,67.91,286548.0,63.324,64.2598,63.0499,64.1937,286548.0
2021-04-14 09:40:00,67.87,67.92,67.26,67.5,253493.0,64.1559,64.2031,63.5792,63.8061,253493.0
2021-04-14 09:50:00,67.5,68.05,67.5,67.97,109433.0,63.8061,64.326,63.8061,64.2504,109433.0
2021-04-14 10:00:00,67.97,68.24,67.9,68.11,124033.0,64.2504,64.5056,64.1842,64.3827,124033.0
2021-04-14 10:10:00,68.11,68.12,67.93,67.94,97783.0,64.3827,64.3922,64.2126,64.222,97783.0
2021-04-14 10:20:00,67.93,67.97,67.72,67.84,105367.0,64.2126,64.2504,64.0141,64.1275,105367.0
2021-04-14 10:30:00,67.84,68.04,67.83,67.94,72664.0,64.1275,64.3165,64.118,64.222,72664.0
2021-04-14 10:40:00,67.93,68.17,67.92,68.17,86568.0,64.2126,64.4394,64.2031,64.4394,86568.0
2021-04-14 10:50:00,68.17,68.38,68.11,68.37,89941.0,64.4394,64.6379,64.3827,64.6285,89941.0
2021-04-14 11:00:00,68.37,68.42,68.19,68.36,73784.0,64.6285,64.6758,64.4583,64.619,73784.0
2021-04-14 11:10:00,68.36,68.42,68.28,68.28,76907.0,64.619,64.6758,64.5434,64.5434,76907.0
2021-04-14 11:20:00,68.28,68.3,68.17,68.22,87529.0,64.5434,64.5623,64.4394,64.4867,87529.0
2021-04-14 11:30:00,68.23,68.23,68.08,68.1,49128.0,64.4962,64.4962,64.3544,64.3733,49128.0
2021-04-14 11:40:00,68.1,68.16,68.01,68.04,197152.0,64.3733,64.43,64.2882,64.3165,197152.0
2021-04-14 11:50:00,68.04,68.23,68.03,68.14,79387.0,64.3165,64.4962,64.3071,64.4111,79387.0
2021-04-14 12:00:00,68.13,68.19,68.04,68.19,61354.0,64.4016,64.4583,64.3165,64.4583,61354.0
2021-04-14 12:10:00,68.18,68.18,68.07,68.13,61100.0,64.4489,64.4489,64.3449,64.4016,61100.0
2021-04-14 12:20:00,68.12,68.23,68.07,68.09,152330.0,64.3922,64.4962,64.3449,64.3638,152330.0
2021-04-14 12:30:00,68.11,68.17,68.04,68.04,59125.0,64.3827,64.4394,64.3165,64.3165,59125.0
2021-04-14 12:40:00,68.05,68.24,68.04,68.15,95212.0,64.326,64.5056,64.3165,64.4205,95212.0
2021-04-14 12:50:00,68.16,68.17,68.07,68.07,40741.0,64.43,64.4394,64.3449,64.3449,40741.0
2021-04-14 13:00:00,68.05,68.08,67.95,67.96,56890.0,64.326,64.3544,64.2315,64.2409,56890.0
2021-04-14 13:10:00,67.96,68.06,67.91,68.03,111760.0,64.2409,64.3355,64.1937,64.3071,111760.0
2021-04-14 13:20:00,68.04,68.27,68.04,68.1,222445.0,64.3165,64.534,64.3165,64.3733,222445.0
2021-04-14 13:30:00,68.1,68.13,67.97,68.01,30014.0,64.3733,64.4016,64.2504,64.2882,30014.0
2021-04-14 13:40:00,68.01,68.09,68.0,68.07,60180.0,64.2882,64.3638,64.2787,64.3449,60180.0
2021-04-14 13:50:00,68.06,68.12,67.81,67.9,76325.0,64.3355,64.3922,64.0991,64.1842,76325.0
2021-04-14 14:00:00,67.9,68.0,67.77,67.79,66748.0,64.1842,64.2787,64.0613,64.0802,66748.0
2021-04-14 14:10:00,67.8,67.93,67.77,67.84,55596.0,64.0897,64.2126,64.0613,64.1275,55596.0
2021-04-14 14:20:00,67.84,67.97,67.83,67.95,108376.0,64.1275,64.2504,64.118,64.2315,108376.0
2021-04-14 14:30:00,67.96,67.96,67.76,67.82,80086.0,64.2409,64.2409,64.0519,64.1086,80086.0
2021-04-14 14:40:00,67.83,67.9,67.76,67.77,61025.0,64.118,64.1842,64.0519,64.0613,61025.0
2021-04-14 14:50:00,67.77,67.78,67.63,67.68,116827.0,64.0613,64.0708,63.929,63.9762,116827.0
2021-04-14 15:00:00,67.69,67.73,67.56,67.68,111453.0,63.9857,64.0235,63.8628,63.9762,111453.0
2021-04-14 15:10:00,67.69,67.82,67.67,67.8,59451.0,63.9857,64.1086,63.9668,64.0897,59451.0
2021-04-14 15:20:00,67.8,67.8,67.69,67.78,48758.0,64.0897,64.0897,63.9857,64.0708,48758.0
2021-04-14 15:30:00,67.79,67.85,67.63,67.65,187461.0,64.0802,64.1369,63.929,63.9479,187461.0
2021-04-14 15:40:00,67.66,67.67,67.39,67.46,318225.0,63.9573,63.9668,63.7021,63.7683,318225.0
2021-04-14 15:50:00,67.46,67.53,67.29,67.49,819264.0,63.7683,63.8345,63.6076,63.7966,819264.0
2021-04-15 09:30:00,66.85,67.49,65.6,65.91,440457.0,63.1917,63.7966,62.0101,62.3031,440457.0
2021-04-15 09:40:00,65.86,66.16,65.23,65.35,367703.0,62.2558,62.5394,61.6603,61.7738,367703.0
2021-04-15 09:50:00,65.39,65.93,65.32,65.86,225793.0,61.8116,62.322,61.7454,62.2558,225793.0
2021-04-15 10:00:00,65.88,65.89,65.11,65.11,172548.0,62.2748,62.2842,61.5469,61.5469,172548.0
2021-04-15 10:10:00,65.13,65.17,64.7,64.76,247349.0,61.5658,61.6036,61.1593,61.216,247349.0
2021-04-15 10:20:00,64.76,65.16,64.59,64.67,320316.0,61.216,61.5942,61.0553,61.131,320316.0
2021-04-15 10:30:00,64.65,65.13,64.65,64.97,227382.0,61.1121,61.5658,61.1121,61.4146,227382.0
2021-04-15 10:40:00,64.97,65.39,64.96,65.11,207431.0,61.4146,61.8116,61.4051,61.5469,207431.0
2021-04-15 10:50:00,65.09,65.52,65.09,65.35,221252.0,61.528,61.9345,61.528,61.7738,221252.0
2021-04-15 11:00:00,65.35,65.45,64.98,65.05,141676.0,61.7738,61.8683,61.424,61.4902,141676.0
2021-04-15 11:10:00,65.06,65.09,64.96,65.01,132346.0,61.4996,61.528,61.4051,61.4524,132346.0
2021-04-15 11:20:00,65.0,65.18,64.9,64.98,232464.0,61.4429,61.6131,61.3484,61.424,232464.0
2021-04-15 11:30:00,64.97,65.06,64.81,65.0,280362.0,61.4146,61.4996,61.2633,61.4429,280362.0
2021-04-15 11:40:00,65.01,65.18,64.99,65.11,134530.0,61.4524,61.6131,61.4335,61.5469,134530.0
2021-04-15 11:50:00,65.11,65.21,65.01,65.19,159795.0,61.5469,61.6414,61.4524,61.6225,159795.0
2021-04-15 12:00:00,65.19,65.27,65.09,65.09,109774.0,61.6225,61.6981,61.528,61.528,109774.0
2021-04-15 12:10:00,65.08,65.1,64.98,65.06,92819.0,61.5185,61.5374,61.424,61.4996,92819.0
2021-04-15 12:20:00,65.06,65.09,65.02,65.06,86908.0,61.4996,61.528,61.4618,61.4996,86908.0
2021-04-15 12:30:00,65.06,65.18,65.0,65.08,139625.0,61.4996,61.6131,61.4429,61.5185,139625.0
2021-04-15 12:40:00,65.08,65.24,64.97,65.02,150028.0,61.5185,61.6698,61.4146,61.4618,150028.0
2021-04-15 12:50:00,65.02,65.12,65.01,65.09,57865.0,61.4618,61.5563,61.4524,61.528,57865.0
2021-04-15 13:00:00,65.09,65.09,64.97,65.03,86211.0,61.528,61.528,61.4146,61.4713,86211.0
2021-04-15 13:10:00,65.03,65.03,64.84,64.9,73624.0,61.4713,61.4713,61.2917,61.3484,73624.0
2021-04-15 13:20:00,64.91,65.01,64.84,65.0,77935.0,61.3578,61.4524,61.2917,61.4429,77935.0
2021-04-15 13:30:00,65.01,65.3,64.95,65.26,203227.0,61.4524,61.7265,61.3956,61.6887,203227.0
2021-04-15 13:40:00,65.26,65.27,65.16,65.18,72308.0,61.6887,61.6981,61.5942,61.6131,72308.0
2021-04-15 13:50:00,65.18,65.2,65.05,65.16,108325.0,61.6131,61.632,61.4902,61.5942,108325.0
2021-04-15 14:00:00,65.16,65.26,65.05,65.09,127777.0,61.5942,61.6887,61.4902,61.528,127777.0
2021-04-15 14:10:00,65.09,65.2,65.06,65.14,113360.0,61.528,61.632,61.4996,61.5752,113360.0
2021-04-15 14:20:00,65.13,65.16,65.01,65.1,86346.0,61.5658,61.5942,61.4524,61.5374,86346.0
2021-04-15 14:30:00,65.12,65.5,65.09,65.42,248782.0,61.5563,61.9155,61.528,61.8399,248782.0
2021-04-15 14:40:00,65.42,65.51,65.3,65.36,70539.0,61.8399,61.925,61.7265,61.7832,70539.0
2021-04-15 14:50:00,65.37,65.43,65.25,65.3,102054.0,61.7927,61.8494,61.6792,61.7265,102054.0
2021-04-15 15:00:00,65.29,65.36,65.25,65.3,109626.0,61.717,61.7832,61.6792,61.7265,109626.0
2021-04-15 15:10:00,65.3,65.3,65.14,65.2,109898.0,61.7265,61.7265,61.5752,61.632,109898.0
2021-04-15 15:20:00,65.21,65.21,64.99,65.02,183712.0,61.6414,61.6414,61.4335,61.4618,183712.0
2021-04-15 15:30:00,65.03,65.18,64.98,65.0,348923.0,61.4713,61.6131,61.424,61.4429,348923.0
2021-04-15 15:40:00,65.0,65.44,64.99,65.35,333381.0,61.4429,61.8588,61.4335,61.7738,333381.0
2021-04-15 15:50:00,65.35,65.56,65.34,65.48,707344.0,61.7738,61.9723,61.7643,61.8966,707344.0
2021-04-16 09:30:00,65.74,65.83,64.65,64.78,861559.0,62.1424,62.2275,61.1121,61.235,861559.0
2021-04-16 09:40:00,64.77,64.89,64.34,64.5,417416.0,61.2255,61.3389,60.819,60.9703,417416.0
2021-04-16 09:50:00,64.49,64.95,64.34,64.92,211149.0,60.9608,61.3956,60.819,61.3673,211149.0
2021-04-16 10:00:00,64.93,65.06,64.8,64.85,215114.0,61.3767,61.4996,61.2539,61.3011,215114.0
2021-04-16 10:10:00,64.86,65.04,64.78,64.97,211089.0,61.3106,61.4807,61.235,61.4146,211089.0
2021-04-16 10:20:00,64.97,65.04,64.79,64.87,152580.0,61.4146,61.4807,61.2444,61.32,152580.0
2021-04-16 10:30:00,64.87,65.01,64.67,64.85,143607.0,61.32,61.4524,61.131,61.3011,143607.0
2021-04-16 10:40:00,64.86,64.97,64.77,64.92,98894.0,61.3106,61.4146,61.2255,61.3673,98894.0
2021-04-16 10:50:00,64.93,64.93,64.6,64.74,206007.0,61.3767,61.3767,61.0648,61.1971,206007.0
2021-04-16 11:00:00,64.74,65.04,64.74,64.86,94905.0,61.1971,61.4807,61.1971,61.3106,94905.0
2021-04-16 11:10:00,64.86,64.96,64.8,64.84,177681.0,61.3106,61.4051,61.2539,61.2917,177681.0
2021-04-16 11:20:00,64.84,65.05,64.81,64.94,119921.0,61.2917,61.4902,61.2633,61.3862,119921.0
2021-04-16 11:30:00,64.95,64.98,64.79,64.94,103279.0,61.3956,61.424,61.2444,61.3862,103279.0
2021-04-16 11:40:00,64.94,64.98,64.72,64.89,85486.0,61.3862,61.424,61.1782,61.3389,85486.0
2021-04-16 11:50:00,64.89,64.89,64.62,64.69,96388.0,61.3389,61.3389,61.0837,61.1499,96388.0
2021-04-16 12:00:00,64.69,64.94,64.67,64.83,105206.0,61.1499,61.3862,61.131,61.2822,105206.0
2021-04-16 12:10:00,64.83,64.95,64.81,64.89,110645.0,61.2822,61.3956,61.2633,61.3389,110645.0
2021-04-16 12:20:00,64.89,64.91,64.81,64.83,180375.0,61.3389,61.3578,61.2633,61.2822,180375.0
2021-04-16 12:30:00,64.82,64.82,64.67,64.78,111973.0,61.2728,61.2728,61.131,61.235,111973.0
2021-04-16 12:40:00,64.77,64.79,64.64,64.65,102403.0,61.2255,61.2444,61.1026,61.1121,102403.0
2021-04-16 12:50:00,64.65,64.71,64.54,64.66,124006.0,61.1121,61.1688,61.0081,61.1215,124006.0
2021-04-16 13:00:00,64.67,64.67,64.55,64.55,87517.0,61.131,61.131,61.0175,61.0175,87517.0
2021-04-16 13:10:00,64.56,64.73,64.47,64.73,130100.0,61.027,61.1877,60.9419,61.1877,130100.0
2021-04-16 13:20:00,64.73,64.79,64.67,64.72,184758.0,61.1877,61.2444,61.131,61.1782,184758.0
2021-04-16 13:30:00,64.72,64.76,64.65,64.68,75640.0,61.1782,61.216,61.1121,61.1404,75640.0
2021-04-16 13:40:00,64.67,64.71,64.57,64.61,86383.0,61.131,61.1688,61.0364,61.0743,86383.0
2021-04-16 13:50:00,64.6,64.71,64.55,64.66,148101.0,61.0648,61.1688,61.0175,61.1215,148101.0
2021-04-16 14:00:00,64.65,64.73,64.63,64.69,98570.0,61.1121,61.1877,61.0932,61.1499,98570.0
2021-04-16 14:10:00,64.69,64.77,64.64,64.65,110941.0,61.1499,61.2255,61.1026,61.1121,110941.0
2021-04-16 14:20:00,64.66,64.7,64.58,64.61,98224.0,61.1215,61.1593,61.0459,61.0743,98224.0
2021-04-16 14:30:00,64.6,64.63,64.54,64.58,129595.0,61.0648,61.0932,61.0081,61.0459,129595.0
2021-04-16 14:40:00,64.58,64.67,64.55,64.66,101452.0,61.0459,61.131,61.0175,61.1215,101452.0
2021-04-16 14:50:00,64.67,64.74,64.66,64.72,187328.0,61.131,61.1971,61.1215,61.1782,187328.0
2021-04-16 15:00:00,64.71,64.77,64.52,64.59,214469.0,61.1688,61.2255,60.9892,61.0553,214469.0
2021-04-16 15:10:00,64.59,64.68,64.51,64.64,173203.0,61.0553,61.1404,60.9797,61.1026,173203.0
2021-04-16 15:20:00,64.64,64.76,64.63,64.76,230056.0,61.1026,61.216,61.0932,61.216,230056.0
2021-04-16 15:30:00,64.77,64.86,64.74,64.84,329157.0,61.2255,61.3106,61.1971,61.2917,329157.0
2021-04-16 15:40:00,64.84,64.91,64.78,64.89,320569.0,61.2917,61.3578,61.235,61.3389,320569.0
2021-04-16 15:50:00,64.9,64.94,64.65,64.76,556680.0,61.3484,61.3862,61.1121,61.216,556680.0
2021-04-19 09:30:00,65.03,66.08,64.92,66.01,329914.0,61.4713,62.4638,61.3673,62.3976,329914.0
2021-04-19 09:40:00,66.0,66.62,65.69,66.06,493788.0,62.3882,62.9743,62.0952,62.4449,493788.0
2021-04-19 09:50:00,66.07,66.13,65.72,65.82,268418.0,62.4544,62.5111,62.1235,62.218,268418.0
2021-04-19 10:00:00,65.84,65.92,65.63,65.66,259463.0,62.2369,62.3126,62.0384,62.0668,259463.0
2021-04-19 10:10:00,65.66,65.78,65.56,65.7,130993.0,62.0668,62.1802,61.9723,62.1046,130993.0
2021-04-19 10:20:00,65.7,65.82,65.58,65.61,128543.0,62.1046,62.218,61.9912,62.0195,128543.0
2021-04-19 10:30:00,65.62,65.76,65.62,65.71,97317.0,62.029,62.1613,62.029,62.1141,97317.0
2021-04-19 10:40:00,65.7,65.73,65.6,65.64,185808.0,62.1046,62.133,62.0101,62.0479,185808.0
2021-04-19 10:50:00,65.64,65.72,65.49,65.67,133359.0,62.0479,62.1235,61.9061,62.0762,133359.0
2021-04-19 11:00:00,65.67,65.69,65.26,65.29,108849.0,62.0762,62.0952,61.6887,61.717,108849.0
2021-04-19 11:10:00,65.28,65.57,65.25,65.57,121372.0,61.7076,61.9817,61.6792,61.9817,121372.0
2021-04-19 11:20:00,65.57,65.82,65.53,65.81,138668.0,61.9817,62.218,61.9439,62.2086,138668.0
2021-04-19 11:30:00,65.82,65.94,65.79,65.84,85714.0,62.218,62.3315,62.1897,62.2369,85714.0
2021-04-19 11:40:00,65.84,65.87,65.71,65.85,105831.0,62.2369,62.2653,62.1141,62.2464,105831.0
2021-04-19 11:50:00,65.85,65.93,65.8,65.83,129461.0,62.2464,62.322,62.1991,62.2275,129461.0
2021-04-19 12:00:00,65.84,65.93,65.73,65.92,132023.0,62.2369,62.322,62.133,62.3126,132023.0
2021-04-19 12:10:00,65.92,65.99,65.89,65.99,80400.0,62.3126,62.3787,62.2842,62.3787,80400.0
2021-04-19 12:20:00,65.99,66.06,65.92,66.06,120280.0,62.3787,62.4449,62.3126,62.4449,120280.0
2021-04-19 12:30:00,66.06,66.08,65.91,65.94,80496.0,62.4449,62.4638,62.3031,62.3315,80496.0
2021-04-19 12:40:00,65.93,65.94,65.85,65.9,111326.0,62.322,62.3315,62.2464,62.2937,111326.0
2021-04-19 12:50:00,65.9,66.04,65.89,66.01,118928.0,62.2937,62.426,62.2842,62.3976,118928.0
2021-04-19 13:00:00,66.01,66.16,65.97,66.06,69017.0,62.3976,62.5394,62.3598,62.4449,69017.0
2021-04-19 13:10:00,66.06,66.27,66.06,66.25,74378.0,62.4449,62.6434,62.4449,62.6245,74378.0
2021-04-19 13:20:00,66.27,66.52,66.22,66.52,111620.0,62.6434,62.8797,62.5961,62.8797,111620.0
2021-04-19 13:30:00,66.52,66.52,66.31,66.38,104442.0,62.8797,62.8797,62.6812,62.7474,104442.0
2021-04-19 13:40:00,66.38,66.39,66.28,66.31,74563.0,62.7474,62.7568,62.6529,62.6812,74563.0
2021-04-19 13:50:00,66.31,66.36,66.26,66.27,87982.0,62.6812,62.7285,62.634,62.6434,87982.0
2021-04-19 14:00:00,66.27,66.27,66.11,66.12,58121.0,62.6434,62.6434,62.4922,62.5016,58121.0
2021-04-19 14:10:00,66.13,66.25,66.09,66.16,104384.0,62.5111,62.6245,62.4733,62.5394,104384.0
2021-04-19 14:20:00,66.16,66.2,66.09,66.17,95480.0,62.5394,62.5772,62.4733,62.5489,95480.0
2021-04-19 14:30:00,66.17,66.17,65.93,66.0,175619.0,62.5489,62.5489,62.322,62.3882,175619.0
2021-04-19 14:40:00,65.99,66.14,65.97,66.13,83343.0,62.3787,62.5205,62.3598,62.5111,83343.0
2021-04-19 14:50:00,66.14,66.16,66.08,66.15,92197.0,62.5205,62.5394,62.4638,62.53,92197.0
2021-04-19 15:00:00,66.14,66.25,66.12,66.17,92734.0,62.5205,62.6245,62.5016,62.5489,92734.0
2021-04-19 15:10:00,66.17,66.26,66.1,66.11,96551.0,62.5489,62.634,62.4827,62.4922,96551.0
2021-04-19 15:20:00,66.1,66.13,66.07,66.1,126299.0,62.4827,62.5111,62.4544,62.4827,126299.0
2021-04-19 15:30:00,66.09,66.09,65.97,66.0,254023.0,62.4733,62.4733,62.3598,62.3882,254023.0
2021-04-19 15:40:00,66.0,66.0,65.79,65.8,325004.0,62.3882,62.3882,62.1897,62.1991,325004.0
2021-04-19 15:50:00,65.79,65.99,65.68,65.91,1167322.0,62.1897,62.3787,62.0857,62.3031,1167322.0
2021-04-20 09:30:00,65.37,65.73,64.88,65.09,234254.0,61.7927,62.133,61.3295,61.528,234254.0
2021-04-20 09:40:00,65.1,65.16,64.8,64.81,145289.0,61.5374,61.5942,61.2539,61.2633,145289.0
2021-04-20 09:50:00,64.82,64.93,64.58,64.65,116449.0,61.2728,61.3767,61.0459,61.1121,116449.0
2021-04-20 10:00:00,64.66,64.82,64.5,64.53,83183.0,61.1215,61.2728,60.9703,60.9986,83183.0
2021-04-20 10:10:00,64.54,64.78,64.54,64.72,75969.0,61.0081,61.235,61.0081,61.1782,75969.0
2021-04-20 10:20:00,64.71,64.75,64.62,64.69,86231.0,61.1688,61.2066,61.0837,61.1499,86231.0
2021-04-20 10:30:00,64.69,64.7,64.38,64.42,135325.0,61.1499,61.1593,60.8568,60.8947,135325.0
2021-04-20 10:40:00,64.42,64.44,64.26,64.36,145829.0,60.8947,60.9136,60.7434,60.8379,145829.0
2021-04-20 10:50:00,64.36,64.36,64.05,64.16,152641.0,60.8379,60.8379,60.5449,60.6489,152641.0
2021-04-20 11:00:00,64.15,64.2,64.06,64.09,140080.0,60.6394,60.6867,60.5544,60.5827,140080.0
2021-04-20 11:10:00,64.09,64.1,63.88,63.97,202274.0,60.5827,60.5922,60.3842,60.4693,202274.0
2021-04-20 11:20:00,63.97,64.12,63.87,64.12,119711.0,60.4693,60.6111,60.3747,60.6111,119711.0
2021-04-20 11:30:00,64.12,64.2,64.05,64.15,140707.0,60.6111,60.6867,60.5449,60.6394,140707.0
2021-04-20 11:40:00,64.16,64.42,64.16,64.38,112908.0,60.6489,60.8947,60.6489,60.8568,112908.0
2021-04-20 11:50:00,64.38,64.53,64.35,64.48,108370.0,60.8568,60.9986,60.8285,60.9514,108370.0
2021-04-20 12:00:00,64.48,64.59,64.35,64.35,106339.0,60.9514,61.0553,60.8285,60.8285,106339.0
2021-04-20 12:10:00,64.34,64.35,64.1,64.14,192153.0,60.819,60.8285,60.5922,60.63,192153.0
2021-04-20 12:20:00,64.13,64.31,64.13,64.25,81824.0,60.6205,60.7907,60.6205,60.734,81824.0
2021-04-20 12:30:00,64.25,64.25,64.03,64.05,62793.0,60.734,60.734,60.526,60.5449,62793.0
2021-04-20 12:40:00,64.05,64.18,64.03,64.06,121544.0,60.5449,60.6678,60.526,60.5544,121544.0
2021-04-20 12:50:00,64.07,64.13,64.04,64.13,121269.0,60.5638,60.6205,60.5354,60.6205,121269.0
2021-04-20 13:00:00,64.13,64.13,63.8,63.8,212513.0,60.6205,60.6205,60.3086,60.3086,212513.0
2021-04-20 13:10:00,63.81,63.96,63.79,63.89,78887.0,60.318,60.4598,60.2991,60.3937,78887.0
2021-04-20 13:20:00,63.9,63.9,63.73,63.75,57605.0,60.4031,60.4031,60.2424,60.2613,57605.0
2021-04-20 13:30:00,63.75,63.75,63.61,63.66,87664.0,60.2613,60.2613,60.129,60.1762,87664.0
2021-04-20 13:40:00,63.64,63.78,63.63,63.63,93385.0,60.1573,60.2897,60.1479,60.1479,93385.0
2021-04-20 13:50:00,63.63,63.75,63.61,63.72,88430.0,60.1479,60.2613,60.129,60.233,88430.0
2021-04-20 14:00:00,63.71,63.84,63.68,63.84,82171.0,60.2235,60.3464,60.1951,60.3464,82171.0
2021-04-20 14:10:00,63.83,63.83,63.74,63.81,60999.0,60.3369,60.3369,60.2519,60.318,60999.0
2021-04-20 14:20:00,63.81,63.83,63.66,63.73,57404.0,60.318,60.3369,60.1762,60.2424,57404.0
2021-04-20 14:30:00,63.74,63.86,63.7,63.74,114466.0,60.2519,60.3653,60.2141,60.2519,114466.0
2021-04-20 14:40:00,63.74,63.89,63.67,63.89,62659.0,60.2519,60.3937,60.1857,60.3937,62659.0
2021-04-20 14:50:00,63.89,63.9,63.67,63.74,116671.0,60.3937,60.4031,60.1857,60.2519,116671.0
2021-04-20 15:00:00,63.75,63.81,63.7,63.8,100860.0,60.2613,60.318,60.2141,60.3086,100860.0
2021-04-20 15:10:00,63.8,63.92,63.79,63.82,118904.0,60.3086,60.422,60.2991,60.3275,118904.0
2021-04-20 15:20:00,63.82,63.92,63.8,63.88,105307.0,60.3275,60.422,60.3086,60.3842,105307.0
2021-04-20 15:30:00,63.88,63.96,63.85,63.9,161797.0,60.3842,60.4598,60.3558,60.4031,161797.0
2021-04-20 15:40:00,63.9,63.95,63.88,63.95,264309.0,60.4031,60.4504,60.3842,60.4504,264309.0
2021-04-20 15:50:00,63.95,63.96,63.67,63.69,645840.0,60.4504,60.4598,60.1857,60.2046,645840.0
2021-04-21 09:30:00,63.86,64.16,63.46,63.76,262560.0,60.3653,60.6489,59.9872,60.2708,262560.0
2021-04-21 09:40:00,63.77,64.15,63.75,64.09,135172.0,60.2802,60.6394,60.2613,60.5827,135172.0
2021-04-21 09:50:00,64.09,64.27,63.98,64.13,90564.0,60.5827,60.7529,60.4787,60.6205,90564.0
2021-04-21 10:00:00,64.14,64.42,64.12,64.4,115920.0,60.63,60.8947,60.6111,60.8757,115920.0
2021-04-21 10:10:00,64.41,64.53,64.34,64.43,87053.0,60.8852,60.9986,60.819,60.9041,87053.0
2021-04-21 10:20:00,64.41,64.54,64.34,64.53,140300.0,60.8852,61.0081,60.819,60.9986,140300.0
2021-04-21 10:30:00,64.52,64.63,64.31,64.63,125021.0,60.9892,61.0932,60.7907,61.0932,125021.0
2021-04-21 10:40:00,64.64,64.87,64.64,64.86,131761.0,61.1026,61.32,61.1026,61.3106,131761.0
2021-04-21 10:50:00,64.84,64.88,64.67,64.78,62658.0,61.2917,61.3295,61.131,61.235,62658.0
2021-04-21 11:00:00,64.78,64.87,64.69,64.71,62413.0,61.235,61.32,61.1499,61.1688,62413.0
2021-04-21 11:10:00,64.7,64.75,64.59,64.68,81877.0,61.1593,61.2066,61.0553,61.1404,81877.0
2021-04-21 11:20:00,64.67,64.7,64.41,64.5,74957.0,61.131,61.1593,60.8852,60.9703,74957.0
2021-04-21 11:30:00,64.5,64.62,64.46,64.53,43648.0,60.9703,61.0837,60.9325,60.9986,43648.0
2021-04-21 11:40:00,64.52,64.74,64.51,64.72,56820.0,60.9892,61.1971,60.9797,61.1782,56820.0
2021-04-21 11:50:00,64.73,64.94,64.71,64.92,52351.0,61.1877,61.3862,61.1688,61.3673,52351.0
2021-04-21 12:00:00,64.93,64.94,64.82,64.87,56578.0,61.3767,61.3862,61.2728,61.32,56578.0
2021-04-21 12:10:00,64.89,64.97,64.88,64.91,39796.0,61.3389,61.4146,61.3295,61.3578,39796.0
2021-04-21 12:20:00,64.91,64.97,64.89,64.97,41693.0,61.3578,61.4146,61.3389,61.4146,41693.0
2021-04-21 12:30:00,64.97,64.98,64.89,64.91,73385.0,61.4146,61.424,61.3389,61.3578,73385.0
2021-04-21 12:40:00,64.91,64.94,64.78,64.9,91916.0,61.3578,61.3862,61.235,61.3484,91916.0
2021-04-21 12:50:00,64.88,64.9,64.8,64.87,52141.0,61.3295,61.3484,61.2539,61.32,52141.0
2021-04-21 13:00:00,64.87,64.96,64.85,64.94,77333.0,61.32,61.4051,61.3011,61.3862,77333.0
2021-04-21 13:10:00,64.94,65.0,64.9,64.98,70238.0,61.3862,61.4429,61.3484,61.424,70238.0
2021-04-21 13:20:00,64.98,65.05,64.82,64.83,102157.0,61.424,61.4902,61.2728,61.2822,102157.0
2021-04-21 13:30:00,64.83,64.89,64.8,64.89,79421.0,61.2822,61.3389,61.2539,61.3389,79421.0
2021-04-21 13:40:00,64.88,64.94,64.82,64.87,105697.0,61.3295,61.3862,61.2728,61.32,105697.0
2021-04-21 13:50:00,64.87,65.03,64.86,65.01,63214.0,61.32,61.4713,61.3106,61.4524,63214.0
2021-04-21 14:00:00,65.02,65.13,65.02,65.06,56154.0,61.4618,61.5658,61.4618,61.4996,56154.0
2021-04-21 14:10:00,65.05,65.13,65.04,65.08,76232.0,61.4902,61.5658,61.4807,61.5185,76232.0
2021-04-21 14:20:00,65.08,65.17,65.06,65.1,63928.0,61.5185,61.6036,61.4996,61.5374,63928.0
2021-04-21 14:30:00,65.1,65.15,65.07,65.11,96303.0,61.5374,61.5847,61.5091,61.5469,96303.0
2021-04-21 14:40:00,65.12,65.16,64.99,65.01,87077.0,61.5563,61.5942,61.4335,61.4524,87077.0
2021-04-21 14:50:00,65.01,65.05,64.97,65.02,85683.0,61.4524,61.4902,61.4146,61.4618,85683.0
2021-04-21 15:00:00,65.02,65.02,64.9,64.92,107205.0,61.4618,61.4618,61.3484,61.3673,107205.0
2021-04-21 15:10:00,64.92,65.05,64.91,65.04,129650.0,61.3673,61.4902,61.3578,61.4807,129650.0
2021-04-21 15:20:00,65.03,65.07,64.94,64.94,97471.0,61.4713,61.5091,61.3862,61.3862,97471.0
2021-04-21 15:30:00,64.94,65.24,64.92,65.24,167948.0,61.3862,61.6698,61.3673,61.6698,167948.0
2021-04-21 15:40:00,65.23,65.33,65.22,65.32,215605.0,61.6603,61.7549,61.6509,61.7454,215605.0
2021-04-21 15:50:00,65.31,65.46,65.23,65.41,581690.0,61.7359,61.8777,61.6603,61.8305,581690.0
2021-04-22 09:30:00,65.25,65.39,64.47,64.47,326755.0,61.6792,61.8116,60.9419,60.9419,326755.0
2021-04-22 09:40:00,64.47,64.75,64.45,64.55,145279.0,60.9419,61.2066,60.923,61.0175,145279.0
2021-04-22 09:50:00,64.56,64.7,64.48,64.52,131868.0,61.027,61.1593,60.9514,60.9892,131868.0
2021-04-22 10:00:00,64.5,64.67,64.47,64.58,91280.0,60.9703,61.131,60.9419,61.0459,91280.0
2021-04-22 10:10:00,64.61,64.62,64.4,64.45,62817.0,61.0743,61.0837,60.8757,60.923,62817.0
2021-04-22 10:20:00,64.45,64.59,64.38,64.48,38887.0,60.923,61.0553,60.8568,60.9514,38887.0
2021-04-22 10:30:00,64.5,64.8,64.48,64.7,65388.0,60.9703,61.2539,60.9514,61.1593,65388.0
2021-04-22 10:40:00,64.7,64.72,64.61,64.67,115836.0,61.1593,61.1782,61.0743,61.131,115836.0
2021-04-22 10:50:00,64.67,64.82,64.64,64.73,61789.0,61.131,61.2728,61.1026,61.1877,61789.0
2021-04-22 11:00:00,64.74,64.89,64.55,64.58,254590.0,61.1971,61.3389,61.0175,61.0459,254590.0
2021-04-22 11:10:00,64.56,64.66,64.34,64.39,281890.0,61.027,61.1215,60.819,60.8663,281890.0
2021-04-22 11:20:00,64.4,64.63,64.33,64.63,339295.0,60.8757,61.0932,60.8096,61.0932,339295.0
2021-04-22 11:30:00,64.64,65.25,64.61,65.17,534317.0,61.1026,61.6792,61.0743,61.6036,534317.0
2021-04-22 11:40:00,65.17,65.88,64.88,65.58,739454.0,61.6036,62.2748,61.3295,61.9912,739454.0
2021-04-22 11:50:00,65.59,65.97,65.43,65.9,366143.0,62.0006,62.3598,61.8494,62.2937,366143.0
2021-04-22 12:00:00,65.91,66.07,65.73,65.75,173323.0,62.3031,62.4544,62.133,62.1519,173323.0
2021-04-22 12:10:00,65.77,65.81,65.56,65.61,167482.0,62.1708,62.2086,61.9723,62.0195,167482.0
2021-04-22 12:20:00,65.6,65.7,65.55,65.58,103289.0,62.0101,62.1046,61.9628,61.9912,103289.0
2021-04-22 12:30:00,65.58,65.89,65.56,65.87,135927.0,61.9912,62.2842,61.9723,62.2653,135927.0
2021-04-22 12:40:00,65.89,65.94,65.79,65.79,116187.0,62.2842,62.3315,62.1897,62.1897,116187.0
2021-04-22 12:50:00,65.79,65.85,65.64,65.67,86073.0,62.1897,62.2464,62.0479,62.0762,86073.0
2021-04-22 13:00:00,65.67,65.82,65.23,65.31,164052.0,62.0762,62.218,61.6603,61.7359,164052.0
2021-04-22 13:10:00,65.3,65.34,64.97,64.97,179974.0,61.7265,61.7643,61.4146,61.4146,179974.0
2021-04-22 13:20:00,64.97,65.25,64.95,65.2,163423.0,61.4146,61.6792,61.3956,61.632,163423.0
2021-04-22 13:30:00,65.19,65.32,65.09,65.3,116817.0,61.6225,61.7454,61.528,61.7265,116817.0
2021-04-22 13:40:00,65.31,65.31,64.95,64.97,87583.0,61.7359,61.7359,61.3956,61.4146,87583.0
2021-04-22 13:50:00,64.98,65.04,64.8,64.85,137907.0,61.424,61.4807,61.2539,61.3011,137907.0
2021-04-22 14:00:00,64.86,64.92,64.64,64.89,119369.0,61.3106,61.3673,61.1026,61.3389,119369.0
2021-04-22 14:10:00,64.88,64.98,64.82,64.94,52640.0,61.3295,61.424,61.2728,61.3862,52640.0
2021-04-22 14:20:00,64.94,65.17,64.82,65.13,70912.0,61.3862,61.6036,61.2728,61.5658,70912.0
2021-04-22 14:30:00,65.13,65.16,65.05,65.12,115925.0,61.5658,61.5942,61.4902,61.5563,115925.0
2021-04-22 14:40:00,65.11,65.25,65.08,65.12,88137.0,61.5469,61.6792,61.5185,61.5563,88137.0
2021-04-22 14:50:00,65.12,65.2,65.08,65.17,53464.0,61.5563,61.632,61.5185,61.6036,53464.0
2021-04-22 15:00:00,65.17,65.23,64.98,65.02,60932.0,61.6036,61.6603,61.424,61.4618,60932.0
2021-04-22 15:10:00,65.03,65.08,64.94,64.99,59177.0,61.4713,61.5185,61.3862,61.4335,59177.0
2021-04-22 15:20:00,65.01,65.02,64.9,64.92,67029.0,61.4524,61.4618,61.3484,61.3673,67029.0
2021-04-22 15:30:00,64.93,65.08,64.87,64.91,111644.0,61.3767,61.5185,61.32,61.3578,111644.0
2021-04-22 15:40:00,64.91,64.99,64.79,64.8,165360.0,61.3578,61.4335,61.2444,61.2539,165360.0
2021-04-22 15:50:00,64.81,64.95,64.78,64.8,412444.0,61.2633,61.3956,61.235,61.2539,412444.0
2021-04-23 09:30:00,65.2,65.83,64.88,65.77,229440.0,61.632,62.2275,61.3295,62.1708,229440.0
2021-04-23 09:40:00,65.77,66.02,65.66,66.0,147289.0,62.1708,62.4071,62.0668,62.3882,147289.0
2021-04-23 09:50:00,66.0,66.1,65.91,66.01,124064.0,62.3882,62.4827,62.3031,62.3976,124064.0
2021-04-23 10:00:00,66.04,66.39,66.0,66.37,101853.0,62.426,62.7568,62.3882,62.7379,101853.0
2021-04-23 10:10:00,66.39,66.49,66.32,66.49,117314.0,62.7568,62.8514,62.6907,62.8514,117314.0
2021-04-23 10:20:00,66.48,66.6,66.33,66.41,191650.0,62.8419,62.9554,62.7001,62.7757,191650.0
2021-04-23 10:30:00,66.42,66.79,66.39,66.71,157423.0,62.7852,63.135,62.7568,63.0593,157423.0
2021-04-23 10:40:00,66.71,66.73,66.56,66.67,168796.0,63.0593,63.0782,62.9175,63.0215,168796.0
2021-04-23 10:50:00,66.67,66.81,66.62,66.71,77931.0,63.0215,63.1539,62.9743,63.0593,77931.0
2021-04-23 11:00:00,66.71,66.8,66.61,66.69,84591.0,63.0593,63.1444,62.9648,63.0404,84591.0
2021-04-23 11:10:00,66.69,66.84,66.68,66.74,109298.0,63.0404,63.1822,63.031,63.0877,109298.0
2021-04-23 11:20:00,66.74,66.83,66.64,66.7,151024.0,63.0877,63.1728,62.9932,63.0499,151024.0
2021-04-23 11:30:00,66.69,66.69,66.46,66.58,86356.0,63.0404,63.0404,62.823,62.9364,86356.0
2021-04-23 11:40:00,66.59,66.64,66.41,66.47,159384.0,62.9459,62.9932,62.7757,62.8325,159384.0
2021-04-23 11:50:00,66.47,66.55,66.3,66.31,84575.0,62.8325,62.9081,62.6718,62.6812,84575.0
2021-04-23 12:00:00,66.31,66.38,66.29,66.34,82026.0,62.6812,62.7474,62.6623,62.7096,82026.0
2021-04-23 12:10:00,66.34,66.52,66.31,66.5,128993.0,62.7096,62.8797,62.6812,62.8608,128993.0
2021-04-23 12:20:00,66.5,66.55,66.42,66.48,106651.0,62.8608,62.9081,62.7852,62.8419,106651.0
2021-04-23 12:30:00,66.49,66.59,66.48,66.57,53334.0,62.8514,62.9459,62.8419,62.927,53334.0
2021-04-23 12:40:00,66.56,66.72,66.55,66.68,55443.0,62.9175,63.0688,62.9081,63.031,55443.0
2021-04-23 12:50:00,66.69,66.76,66.68,66.73,62378.0,63.0404,63.1066,63.031,63.0782,62378.0
2021-04-23 13:00:00,66.74,66.8,66.7,66.7,76303.0,63.0877,63.1444,63.0499,63.0499,76303.0
2021-04-23 13:10:00,66.71,66.74,66.64,66.7,56629.0,63.0593,63.0877,62.9932,63.0499,56629.0
2021-04-23 13:20:00,66.7,66.76,66.68,66.73,71311.0,63.0499,63.1066,63.031,63.0782,71311.0
2021-04-23 13:30:00,66.73,66.77,66.7,66.75,62550.0,63.0782,63.116,63.0499,63.0971,62550.0
2021-04-23 13:40:00,66.76,66.83,66.71,66.81,52523.0,63.1066,63.1728,63.0593,63.1539,52523.0
2021-04-23 13:50:00,66.81,66.83,66.72,66.77,63234.0,63.1539,63.1728,63.0688,63.116,63234.0
2021-04-23 14:00:00,66.77,66.81,66.75,66.78,72143.0,63.116,63.1539,63.0971,63.1255,72143.0
2021-04-23 14:10:00,66.78,66.86,66.77,66.83,65457.0,63.1255,63.2011,63.116,63.1728,65457.0
2021-04-23 14:20:00,66.84,66.91,66.78,66.88,62902.0,63.1822,63.2484,63.1255,63.22,62902.0
2021-04-23 14:30:00,66.88,66.88,66.82,66.88,78744.0,63.22,63.22,63.1633,63.22,78744.0
2021-04-23 14:40:00,66.88,66.98,66.85,66.9,111309.0,63.22,63.3146,63.1917,63.2389,111309.0
2021-04-23 14:50:00,66.9,66.95,66.88,66.93,74155.0,63.2389,63.2862,63.22,63.2673,74155.0
2021-04-23 15:00:00,66.92,66.95,66.87,66.92,146363.0,63.2578,63.2862,63.2106,63.2578,146363.0
2021-04-23 15:10:00,66.92,67.12,66.92,67.09,104423.0,63.2578,63.4469,63.2578,63.4185,104423.0
2021-04-23 15:20:00,67.09,67.1,66.99,67.08,107858.0,63.4185,63.428,63.324,63.4091,107858.0
2021-04-23 15:30:00,67.08,67.17,67.06,67.14,193757.0,63.4091,63.4942,63.3902,63.4658,193757.0
2021-04-23 15:40:00,67.14,67.14,66.98,67.02,317088.0,63.4658,63.4658,63.3146,63.3524,317088.0
2021-04-23 15:50:00,67.02,67.18,66.89,67.13,670452.0,63.3524,63.5036,63.2295,63.4563,670452.0
2021-04-26 09:30:00,67.53,68.12,67.35,67.82,270583.0,63.8345,64.3922,63.6643,64.1086,270583.0
2021-04-26 09:40:00,67.83,68.23,67.8,68.22,143714.0,64.118,64.4962,64.0897,64.4867,143714.0
2021-04-26 09:50:00,68.2,68.44,68.05,68.37,418232.0,64.4678,64.6947,64.326,64.6285,418232.0
2021-04-26 10:00:00,68.36,68.68,68.36,68.56,314523.0,64.619,64.9215,64.619,64.8081,314523.0
2021-04-26 10:10:00,68.58,68.85,68.24,68.24,395521.0,64.827,65.0822,64.5056,64.5056,395521.0
2021-04-26 10:20:00,68.24,68.25,67.93,68.08,189185.0,64.5056,64.5151,64.2126,64.3544,189185.0
2021-04-26 10:30:00,68.08,68.13,67.94,67.97,81536.0,64.3544,64.4016,64.222,64.2504,81536.0
2021-04-26 10:40:00,67.97,68.01,67.73,67.76,134439.0,64.2504,64.2882,64.0235,64.0519,134439.0
2021-04-26 10:50:00,67.73,67.86,67.73,67.79,51391.0,64.0235,64.1464,64.0235,64.0802,51391.0
2021-04-26 11:00:00,67.8,67.98,67.76,67.94,40298.0,64.0897,64.2598,64.0519,64.222,40298.0
2021-04-26 11:10:00,67.94,67.97,67.83,67.88,36192.0,64.222,64.2504,64.118,64.1653,36192.0
2021-04-26 11:20:00,67.88,67.94,67.88,67.93,34768.0,64.1653,64.222,64.1653,64.2126,34768.0
2021-04-26 11:30:00,67.92,67.94,67.73,67.75,40476.0,64.2031,64.222,64.0235,64.0424,40476.0
2021-04-26 11:40:00,67.75,67.77,67.7,67.71,30441.0,64.0424,64.0613,63.9952,64.0046,30441.0
2021-04-26 11:50:00,67.69,67.82,67.69,67.78,43003.0,63.9857,64.1086,63.9857,64.0708,43003.0
2021-04-26 12:00:00,67.78,67.81,67.62,67.65,45798.0,64.0708,64.0991,63.9195,63.9479,45798.0
2021-04-26 12:10:00,67.65,67.68,67.59,67.63,31999.0,63.9479,63.9762,63.8912,63.929,31999.0
2021-04-26 12:20:00,67.63,67.64,67.52,67.58,38495.0,63.929,63.9384,63.825,63.8817,38495.0
2021-04-26 12:30:00,67.58,67.64,67.54,67.64,26786.0,63.8817,63.9384,63.8439,63.9384,26786.0
2021-04-26 12:40:00,67.64,67.69,67.62,67.64,34016.0,63.9384,63.9857,63.9195,63.9384,34016.0
2021-04-26 12:50:00,67.63,67.77,67.62,67.77,56589.0,63.929,64.0613,63.9195,64.0613,56589.0
2021-04-26 13:00:00,67.77,67.82,67.76,67.81,52896.0,64.0613,64.1086,64.0519,64.0991,52896.0
2021-04-26 13:10:00,67.81,67.87,67.71,67.87,52249.0,64.0991,64.1559,64.0046,64.1559,52249.0
2021-04-26 13:20:00,67.87,67.87,67.8,67.84,57615.0,64.1559,64.1559,64.0897,64.1275,57615.0
2021-04-26 13:30:00,67.84,67.89,67.81,67.88,73271.0,64.1275,64.1748,64.0991,64.1653,73271.0
2021-04-26 13:40:00,67.87,67.87,67.81,67.86,36755.0,64.1559,64.1559,64.0991,64.1464,36755.0
2021-04-26 13:50:00,67.86,67.9,67.82,67.86,34172.0,64.1464,64.1842,64.1086,64.1464,34172.0
2021-04-26 14:00:00,67.87,67.99,67.86,67.91,47840.0,64.1559,64.2693,64.1464,64.1937,47840.0
2021-04-26 14:10:00,67.91,67.96,67.8,67.81,46441.0,64.1937,64.2409,64.0897,64.0991,46441.0
2021-04-26 14:20:00,67.81,67.93,67.8,67.93,41638.0,64.0991,64.2126,64.0897,64.2126,41638.0
2021-04-26 14:30:00,67.92,67.93,67.79,67.83,54353.0,64.2031,64.2126,64.0802,64.118,54353.0
2021-04-26 14:40:00,67.84,67.87,67.81,67.86,44836.0,64.1275,64.1559,64.0991,64.1464,44836.0
2021-04-26 14:50:00,67.86,67.97,67.85,67.92,99999.0,64.1464,64.2504,64.1369,64.2031,99999.0
2021-04-26 15:00:00,67.92,67.99,67.91,67.92,40895.0,64.2031,64.2693,64.1937,64.2031,40895.0
2021-04-26 15:10:00,67.92,68.03,67.9,67.95,82970.0,64.2031,64.3071,64.1842,64.2315,82970.0
2021-04-26 15:20:00,67.95,68.01,67.8,67.81,125708.0,64.2315,64.2882,64.0897,64.0991,125708.0
2021-04-26 15:30:00,67.81,67.97,67.74,67.97,155597.0,64.0991,64.2504,64.033,64.2504,155597.0
2021-04-26 15:40:00,67.97,68.01,67.78,67.78,262049.0,64.2504,64.2882,64.0708,64.0708,262049.0
2021-04-26 15:50:00,67.77,67.89,67.67,67.77,507221.0,64.0613,64.1748,63.9668,64.0613,507221.0
2021-04-27 09:30:00,68.57,68.76,67.92,68.0,543068.0,64.8175,64.9971,64.2031,64.2787,543068.0
2021-04-27 09:40:00,68.02,68.04,67.86,68.02,148014.0,64.2976,64.3165,64.1464,64.2976,148014.0
2021-04-27 09:50:00,67.98,68.3,67.96,68.07,182341.0,64.2598,64.5623,64.2409,64.3449,182341.0
2021-04-27 10:00:00,68.06,68.4,67.98,68.4,138495.0,64.3355,64.6568,64.2598,64.6568,138495.0
2021-04-27 10:10:00,68.39,68.43,68.21,68.37,102987.0,64.6474,64.6852,64.4772,64.6285,102987.0
2021-04-27 10:20:00,68.36,68.41,68.19,68.41,76865.0,64.619,64.6663,64.4583,64.6663,76865.0
2021-04-27 10:30:00,68.41,68.45,68.19,68.34,131599.0,64.6663,64.7041,64.4583,64.6001,131599.0
2021-04-27 10:40:00,68.33,68.38,68.23,68.36,194507.0,64.5907,64.6379,64.4962,64.619,194507.0
2021-04-27 10:50:00,68.36,68.51,68.33,68.48,165383.0,64.619,64.7608,64.5907,64.7325,165383.0
2021-04-27 11:00:00,68.49,68.58,68.36,68.58,96744.0,64.7419,64.827,64.619,64.827,96744.0
2021-04-27 11:10:00,68.59,68.66,68.58,68.61,63259.0,64.8365,64.9026,64.827,64.8554,63259.0
2021-04-27 11:20:00,68.61,68.84,68.49,68.8,225803.0,64.8554,65.0728,64.7419,65.035,225803.0
2021-04-27 11:30:00,68.8,68.96,68.78,68.94,162854.0,65.035,65.1862,65.0161,65.1673,162854.0
2021-04-27 11:40:00,68.94,69.15,68.87,69.06,238494.0,65.1673,65.3658,65.1011,65.2807,238494.0
2021-04-27 11:50:00,69.06,69.09,68.96,69.04,140308.0,65.2807,65.3091,65.1862,65.2618,140308.0
2021-04-27 12:00:00,69.04,69.04,68.8,68.84,84995.0,65.2618,65.2618,65.035,65.0728,84995.0
2021-04-27 12:10:00,68.84,68.92,68.81,68.81,89267.0,65.0728,65.1484,65.0444,65.0444,89267.0
2021-04-27 12:20:00,68.81,68.87,68.74,68.83,52949.0,65.0444,65.1011,64.9782,65.0633,52949.0
2021-04-27 12:30:00,68.84,68.9,68.78,68.87,47350.0,65.0728,65.1295,65.0161,65.1011,47350.0
2021-04-27 12:40:00,68.87,68.87,68.74,68.84,173601.0,65.1011,65.1011,64.9782,65.0728,173601.0
2021-04-27 12:50:00,68.84,68.85,68.73,68.81,62291.0,65.0728,65.0822,64.9688,65.0444,62291.0
2021-04-27 13:00:00,68.82,68.93,68.76,68.92,202999.0,65.0539,65.1578,64.9971,65.1484,202999.0
2021-04-27 13:10:00,68.92,68.92,68.76,68.8,83434.0,65.1484,65.1484,64.9971,65.035,83434.0
2021-04-27 13:20:00,68.8,68.82,68.75,68.78,75700.0,65.035,65.0539,64.9877,65.0161,75700.0
2021-04-27 13:30:00,68.78,68.81,68.68,68.68,43221.0,65.0161,65.0444,64.9215,64.9215,43221.0
2021-04-27 13:40:00,68.68,68.74,68.64,68.66,62923.0,64.9215,64.9782,64.8837,64.9026,62923.0
2021-04-27 13:50:00,68.66,68.79,68.65,68.76,74908.0,64.9026,65.0255,64.8932,64.9971,74908.0
2021-04-27 14:00:00,68.76,68.8,68.68,68.77,100561.0,64.9971,65.035,64.9215,65.0066,100561.0
2021-04-27 14:10:00,68.78,68.96,68.76,68.78,69244.0,65.0161,65.1862,64.9971,65.0161,69244.0
2021-04-27 14:20:00,68.78,68.92,68.71,68.91,79848.0,65.0161,65.1484,64.9499,65.1389,79848.0
2021-04-27 14:30:00,68.91,69.07,68.86,69.0,199643.0,65.1389,65.2902,65.0917,65.224,199643.0
2021-04-27 14:40:00,68.98,69.02,68.94,68.97,102082.0,65.2051,65.2429,65.1673,65.1957,102082.0
2021-04-27 14:50:00,68.98,69.05,68.92,69.01,113946.0,65.2051,65.2713,65.1484,65.2335,113946.0
2021-04-27 15:00:00,69.01,69.08,68.95,68.99,103987.0,65.2335,65.2996,65.1767,65.2146,103987.0
2021-04-27 15:10:00,68.98,69.13,68.97,69.09,87052.0,65.2051,65.3469,65.1957,65.3091,87052.0
2021-04-27 15:20:00,69.09,69.14,69.03,69.1,181438.0,65.3091,65.3564,65.2524,65.3185,181438.0
2021-04-27 15:30:00,69.09,69.2,69.02,69.17,127367.0,65.3091,65.4131,65.2429,65.3847,127367.0
2021-04-27 15:40:00,69.17,69.36,69.17,69.35,312815.0,65.3847,65.5643,65.3847,65.5549,312815.0
2021-04-27 15:50:00,69.36,69.76,69.36,69.66,1257127.0,65.5643,65.9424,65.5643,65.8479,1257127.0
2021-04-28 09:30:00,69.61,69.93,69.39,69.57,253692.0,65.8006,66.1031,65.5927,65.7628,253692.0
2021-04-28 09:40:00,69.58,69.64,69.21,69.46,126250.0,65.7723,65.829,65.4225,65.6588,126250.0
2021-04-28 09:50:00,69.45,69.64,69.31,69.33,129062.0,65.6494,65.829,65.517,65.536,129062.0
2021-04-28 10:00:00,69.32,69.51,69.23,69.4,76838.0,65.5265,65.7061,65.4414,65.6021,76838.0
2021-04-28 10:10:00,69.38,69.63,69.37,69.62,115349.0,65.5832,65.8195,65.5738,65.8101,115349.0
2021-04-28 10:20:00,69.6,69.63,69.42,69.44,62682.0,65.7912,65.8195,65.621,65.6399,62682.0
2021-04-28 10:30:00,69.44,69.45,69.27,69.28,94545.0,65.6399,65.6494,65.4792,65.4887,94545.0
2021-04-28 10:40:00,69.28,69.53,69.28,69.48,52669.0,65.4887,65.725,65.4887,65.6777,52669.0
2021-04-28 10:50:00,69.48,69.69,69.47,69.62,78952.0,65.6777,65.8763,65.6683,65.8101,78952.0
2021-04-28 11:00:00,69.61,69.75,69.51,69.72,65815.0,65.8006,65.933,65.7061,65.9046,65815.0
2021-04-28 11:10:00,69.73,69.76,69.66,69.72,65444.0,65.9141,65.9424,65.8479,65.9046,65444.0
2021-04-28 11:20:00,69.72,69.74,69.6,69.7,69747.0,65.9046,65.9235,65.7912,65.8857,69747.0
2021-04-28 11:30:00,69.7,69.74,69.52,69.55,105209.0,65.8857,65.9235,65.7156,65.7439,105209.0
2021-04-28 11:40:00,69.53,69.67,69.51,69.59,80340.0,65.725,65.8573,65.7061,65.7817,80340.0
2021-04-28 11:50:00,69.58,69.64,69.54,69.59,74168.0,65.7723,65.829,65.7345,65.7817,74168.0
2021-04-28 12:00:00,69.59,69.78,69.55,69.73,67312.0,65.7817,65.9613,65.7439,65.9141,67312.0
2021-04-28 12:10:00,69.74,69.74,69.63,69.72,66737.0,65.9235,65.9235,65.8195,65.9046,66737.0
2021-04-28 12:20:00,69.71,69.84,69.71,69.76,51637.0,65.8952,66.018,65.8952,65.9424,51637.0
2021-04-28 12:30:00,69.76,69.88,69.74,69.8,75321.0,65.9424,66.0559,65.9235,65.9802,75321.0
2021-04-28 12:40:00,69.81,69.84,69.76,69.81,68810.0,65.9897,66.018,65.9424,65.9897,68810.0
2021-04-28 12:50:00,69.83,69.93,69.77,69.92,74462.0,66.0086,66.1031,65.9519,66.0937,74462.0
2021-04-28 13:00:00,69.91,69.93,69.86,69.93,87000.0,66.0842,66.1031,66.037,66.1031,87000.0
2021-04-28 13:10:00,69.92,69.92,69.77,69.82,152443.0,66.0937,66.0937,65.9519,65.9991,152443.0
2021-04-28 13:20:00,69.81,69.82,69.64,69.72,48207.0,65.9897,65.9991,65.829,65.9046,48207.0
2021-04-28 13:30:00,69.74,69.74,69.58,69.63,64708.0,65.9235,65.9235,65.7723,65.8195,64708.0
2021-04-28 13:40:00,69.64,69.7,69.53,69.7,209288.0,65.829,65.8857,65.725,65.8857,209288.0
2021-04-28 13:50:00,69.69,69.78,69.6,69.61,86596.0,65.8763,65.9613,65.7912,65.8006,86596.0
2021-04-28 14:00:00,69.6,69.85,69.53,69.6,107110.0,65.7912,66.0275,65.725,65.7912,107110.0
2021-04-28 14:10:00,69.6,69.78,69.59,69.66,123038.0,65.7912,65.9613,65.7817,65.8479,123038.0
2021-04-28 14:20:00,69.66,69.83,69.59,69.83,103806.0,65.8479,66.0086,65.7817,66.0086,103806.0
2021-04-28 14:30:00,69.82,69.93,69.73,69.88,75865.0,65.9991,66.1031,65.9141,66.0559,75865.0
2021-04-28 14:40:00,69.89,69.99,69.86,69.93,134118.0,66.0653,66.1598,66.037,66.1031,134118.0
2021-04-28 14:50:00,69.92,70.03,69.86,69.92,224616.0,66.0937,66.1976,66.037,66.0937,224616.0
2021-04-28 15:00:00,69.91,69.98,69.84,69.89,84418.0,66.0842,66.1504,66.018,66.0653,84418.0
2021-04-28 15:10:00,69.88,69.89,69.64,69.8,114737.0,66.0559,66.0653,65.829,65.9802,114737.0
2021-04-28 15:20:00,69.79,69.83,69.74,69.75,95633.0,65.9708,66.0086,65.9235,65.933,95633.0
2021-04-28 15:30:00,69.76,69.86,69.7,69.78,121446.0,65.9424,66.037,65.8857,65.9613,121446.0
2021-04-28 15:40:00,69.79,69.81,69.69,69.76,141767.0,65.9708,65.9897,65.8763,65.9424,141767.0
2021-04-28 15:50:00,69.76,69.87,69.61,69.82,680743.0,65.9424,66.0464,65.8006,65.9991,680743.0
2021-04-29 09:30:00,70.26,70.78,70.05,70.77,289562.0,66.4151,66.9066,66.2166,66.8972,289562.0
2021-04-29 09:40:00,70.77,70.95,70.58,70.64,238427.0,66.8972,67.0673,66.7175,66.7743,238427.0
2021-04-29 09:50:00,70.65,70.7,70.47,70.47,119908.0,66.7837,66.831,66.6136,66.6136,119908.0
2021-04-29 10:00:00,70.48,70.62,70.41,70.53,114977.0,66.623,66.7554,66.5569,66.6703,114977.0
2021-04-29 10:10:00,70.53,70.69,70.53,70.6,130571.0,66.6703,66.8215,66.6703,66.7365,130571.0
2021-04-29 10:20:00,70.6,70.91,70.58,70.89,211249.0,66.7365,67.0295,66.7175,67.0106,211249.0
2021-04-29 10:30:00,70.89,70.91,70.5,70.51,245294.0,67.0106,67.0295,66.6419,66.6514,245294.0
2021-04-29 10:40:00,70.5,70.61,70.44,70.51,168939.0,66.6419,66.7459,66.5852,66.6514,168939.0
2021-04-29 10:50:00,70.52,70.78,70.5,70.77,168359.0,66.6608,66.9066,66.6419,66.8972,168359.0
2021-04-29 11:00:00,70.76,70.99,70.68,70.97,180257.0,66.8877,67.1051,66.8121,67.0862,180257.0
2021-04-29 11:10:00,70.98,71.05,70.82,70.91,242483.0,67.0957,67.1618,66.9444,67.0295,242483.0
2021-04-29 11:20:00,70.91,71.25,70.9,71.25,133500.0,67.0295,67.3509,67.02,67.3509,133500.0
2021-04-29 11:30:00,71.24,71.49,71.21,71.41,219325.0,67.3414,67.5777,67.3131,67.5021,219325.0
2021-04-29 11:40:00,71.42,71.58,71.4,71.49,151501.0,67.5116,67.6628,67.4927,67.5777,151501.0
2021-04-29 11:50:00,71.5,71.68,71.45,71.56,180896.0,67.5872,67.7574,67.5399,67.6439,180896.0
2021-04-29 12:00:00,71.57,71.57,71.32,71.34,132199.0,67.6534,67.6534,67.4171,67.436,132199.0
2021-04-29 12:10:00,71.33,71.53,71.33,71.52,123056.0,67.4265,67.6156,67.4265,67.6061,123056.0
2021-04-29 12:20:00,71.52,71.59,71.13,71.22,241619.0,67.6061,67.6723,67.2375,67.3225,241619.0
2021-04-29 12:30:00,71.22,71.42,71.15,71.41,111615.0,67.3225,67.5116,67.2564,67.5021,111615.0
2021-04-29 12:40:00,71.41,71.54,71.4,71.53,87508.0,67.5021,67.625,67.4927,67.6156,87508.0
2021-04-29 12:50:00,71.53,71.56,71.42,71.49,120876.0,67.6156,67.6439,67.5116,67.5777,120876.0
2021-04-29 13:00:00,71.5,71.5,71.3,71.43,132096.0,67.5872,67.5872,67.3981,67.521,132096.0
2021-04-29 13:10:00,71.42,71.58,71.39,71.55,113297.0,67.5116,67.6628,67.4832,67.6345,113297.0
2021-04-29 13:20:00,71.54,71.55,71.36,71.45,178329.0,67.625,67.6345,67.4549,67.5399,178329.0
2021-04-29 13:30:00,71.45,71.55,71.44,71.47,128534.0,67.5399,67.6345,67.5305,67.5588,128534.0
2021-04-29 13:40:00,71.47,71.68,71.46,71.68,154176.0,67.5588,67.7574,67.5494,67.7574,154176.0
2021-04-29 13:50:00,71.69,71.75,71.61,71.65,113884.0,67.7668,67.8235,67.6912,67.729,113884.0
2021-04-29 14:00:00,71.66,71.68,71.54,71.59,94870.0,67.7384,67.7574,67.625,67.6723,94870.0
2021-04-29 14:10:00,71.59,71.88,71.58,71.88,181876.0,67.6723,67.9464,67.6628,67.9464,181876.0
2021-04-29 14:20:00,71.88,72.03,71.84,71.99,180200.0,67.9464,68.0882,67.9086,68.0504,180200.0
2021-04-29 14:30:00,71.99,72.16,71.82,71.87,233214.0,68.0504,68.2111,67.8897,67.937,233214.0
2021-04-29 14:40:00,71.88,72.09,71.83,72.08,213629.0,67.9464,68.1449,67.8991,68.1355,213629.0
2021-04-29 14:50:00,72.08,72.1,71.92,72.05,153626.0,68.1355,68.1544,67.9842,68.1071,153626.0
2021-04-29 15:00:00,72.05,72.06,71.73,71.74,212209.0,68.1071,68.1166,67.8046,67.8141,212209.0
2021-04-29 15:10:00,71.75,71.76,71.58,71.59,170744.0,67.8235,67.833,67.6628,67.6723,170744.0
2021-04-29 15:20:00,71.59,71.64,71.39,71.44,174241.0,67.6723,67.7195,67.4832,67.5305,174241.0
2021-04-29 15:30:00,71.44,71.58,71.4,71.56,261256.0,67.5305,67.6628,67.4927,67.6439,261256.0
2021-04-29 15:40:00,71.56,71.78,71.53,71.66,310599.0,67.6439,67.8519,67.6156,67.7384,310599.0
2021-04-29 15:50:00,71.66,71.77,71.56,71.71,790311.0,67.7384,67.8424,67.6439,67.7857,790311.0
2021-04-30 09:30:00,71.43,71.72,71.25,71.45,157598.0,67.521,67.7952,67.3509,67.5399,157598.0
2021-04-30 09:40:00,71.47,71.54,71.22,71.5,153823.0,67.5588,67.625,67.3225,67.5872,153823.0
2021-04-30 09:50:00,71.5,71.74,71.49,71.56,110502.0,67.5872,67.8141,67.5777,67.6439,110502.0
2021-04-30 10:00:00,71.55,71.61,71.31,71.35,132512.0,67.6345,67.6912,67.4076,67.4454,132512.0
2021-04-30 10:10:00,71.35,71.35,70.98,71.05,167998.0,67.4454,67.4454,67.0957,67.1618,167998.0
2021-04-30 10:20:00,71.04,71.04,70.82,70.97,153277.0,67.1524,67.1524,66.9444,67.0862,153277.0
2021-04-30 10:30:00,70.97,70.97,70.46,70.6,152331.0,67.0862,67.0862,66.6041,66.7365,152331.0
2021-04-30 10:40:00,70.59,70.7,70.5,70.56,90994.0,66.727,66.831,66.6419,66.6986,90994.0
2021-04-30 10:50:00,70.55,70.77,70.54,70.59,86269.0,66.6892,66.8972,66.6797,66.727,86269.0
2021-04-30 11:00:00,70.61,70.62,70.4,70.49,110420.0,66.7459,66.7554,66.5474,66.6325,110420.0
2021-04-30 11:10:00,70.48,70.5,70.35,70.39,149186.0,66.623,66.6419,66.5001,66.5379,149186.0
2021-04-30 11:20:00,70.39,70.49,70.23,70.24,115736.0,66.5379,66.6325,66.3867,66.3962,115736.0
2021-04-30 11:30:00,70.23,70.33,70.21,70.32,99785.0,66.3867,66.4812,66.3678,66.4718,99785.0
2021-04-30 11:40:00,70.32,70.48,70.28,70.47,80498.0,66.4718,66.623,66.434,66.6136,80498.0
2021-04-30 11:50:00,70.46,70.5,70.36,70.44,75654.0,66.6041,66.6419,66.5096,66.5852,75654.0
2021-04-30 12:00:00,70.44,70.54,70.41,70.54,73411.0,66.5852,66.6797,66.5569,66.6797,73411.0
2021-04-30 12:10:00,70.54,70.65,70.37,70.42,72806.0,66.6797,66.7837,66.519,66.5663,72806.0
2021-04-30 12:20:00,70.42,70.5,70.34,70.49,63429.0,66.5663,66.6419,66.4907,66.6325,63429.0
2021-04-30 12:30:00,70.5,70.55,70.44,70.53,71932.0,66.6419,66.6892,66.5852,66.6703,71932.0
2021-04-30 12:40:00,70.53,70.63,70.5,70.5,67432.0,66.6703,66.7648,66.6419,66.6419,67432.0
2021-04-30 12:50:00,70.51,70.54,70.43,70.5,91443.0,66.6514,66.6797,66.5758,66.6419,91443.0
2021-04-30 13:00:00,70.5,70.69,70.42,70.67,72980.0,66.6419,66.8215,66.5663,66.8026,72980.0
2021-04-30 13:10:00,70.67,70.72,70.59,70.67,49795.0,66.8026,66.8499,66.727,66.8026,49795.0
2021-04-30 13:20:00,70.67,70.76,70.66,70.74,42822.0,66.8026,66.8877,66.7932,66.8688,42822.0
2021-04-30 13:30:00,70.74,70.74,70.65,70.69,61652.0,66.8688,66.8688,66.7837,66.8215,61652.0
2021-04-30 13:40:00,70.69,70.74,70.46,70.53,81586.0,66.8215,66.8688,66.6041,66.6703,81586.0
2021-04-30 13:50:00,70.52,70.52,70.37,70.45,66664.0,66.6608,66.6608,66.519,66.5947,66664.0
2021-04-30 14:00:00,70.45,70.52,70.4,70.52,54006.0,66.5947,66.6608,66.5474,66.6608,54006.0
2021-04-30 14:10:00,70.51,70.65,70.49,70.63,45632.0,66.6514,66.7837,66.6325,66.7648,45632.0
2021-04-30 14:20:00,70.63,70.64,70.49,70.53,67721.0,66.7648,66.7743,66.6325,66.6703,67721.0
2021-04-30 14:30:00,70.53,70.66,70.5,70.62,76649.0,66.6703,66.7932,66.6419,66.7554,76649.0
2021-04-30 14:40:00,70.62,70.65,70.49,70.5,67598.0,66.7554,66.7837,66.6325,66.6419,67598.0
2021-04-30 14:50:00,70.5,70.51,70.43,70.51,57211.0,66.6419,66.6514,66.5758,66.6514,57211.0
2021-04-30 15:00:00,70.52,70.65,70.44,70.49,68270.0,66.6608,66.7837,66.5852,66.6325,68270.0
2021-04-30 15:10:00,70.47,70.54,70.32,70.37,63408.0,66.6136,66.6797,66.4718,66.519,63408.0
2021-04-30 15:20:00,70.37,70.57,70.37,70.55,77895.0,66.519,66.7081,66.519,66.6892,77895.0
2021-04-30 15:30:00,70.55,70.58,70.33,70.36,152449.0,66.6892,66.7175,66.4812,66.5096,152449.0
2021-04-30 15:40:00,70.35,70.47,70.25,70.47,195962.0,66.5001,66.6136,66.4056,66.6136,195962.0
2021-04-30 15:50:00,70.46,70.46,70.32,70.4,577611.0,66.6041,66.6041,66.4718,66.5474,577611.0
2021-05-03 09:30:00,70.79,70.97,70.45,70.57,123697.0,66.9161,67.0862,66.5947,66.7081,123697.0
2021-05-03 09:40:00,70.58,70.71,70.45,70.64,60828.0,66.7175,66.8404,66.5947,66.7743,60828.0
2021-05-03 09:50:00,70.63,70.74,70.4,70.56,65452.0,66.7648,66.8688,66.5474,66.6986,65452.0
2021-05-03 10:00:00,70.55,70.55,70.25,70.26,90769.0,66.6892,66.6892,66.4056,66.4151,90769.0
2021-05-03 10:10:00,70.28,70.28,69.95,69.98,73815.0,66.434,66.434,66.122,66.1504,73815.0
2021-05-03 10:20:00,69.99,70.0,69.74,69.8,98130.0,66.1598,66.1693,65.9235,65.9802,98130.0
2021-05-03 10:30:00,69.81,70.1,69.81,70.06,102785.0,65.9897,66.2638,65.9897,66.226,102785.0
2021-05-03 10:40:00,70.08,70.25,70.06,70.09,74996.0,66.2449,66.4056,66.226,66.2544,74996.0
2021-05-03 10:50:00,70.08,70.26,69.96,70.25,79079.0,66.2449,66.4151,66.1315,66.4056,79079.0
2021-05-03 11:00:00,70.26,70.27,70.1,70.23,71905.0,66.4151,66.4245,66.2638,66.3867,71905.0
2021-05-03 11:10:00,70.22,70.43,70.2,70.4,72332.0,66.3772,66.5758,66.3583,66.5474,72332.0
2021-05-03 11:20:00,70.39,70.4,70.22,70.23,162017.0,66.5379,66.5474,66.3772,66.3867,162017.0
2021-05-03 11:30:00,70.23,70.4,70.21,70.33,88853.0,66.3867,66.5474,66.3678,66.4812,88853.0
2021-05-03 11:40:00,70.34,70.37,70.24,70.34,60899.0,66.4907,66.519,66.3962,66.4907,60899.0
2021-05-03 11:50:00,70.34,70.37,70.24,70.33,45637.0,66.4907,66.519,66.3962,66.4812,45637.0
2021-05-03 12:00:00,70.32,70.34,70.26,70.26,37422.0,66.4718,66.4907,66.4151,66.4151,37422.0
2021-05-03 12:10:00,70.26,70.39,70.18,70.32,49274.0,66.4151,66.5379,66.3394,66.4718,49274.0
2021-05-03 12:20:00,70.31,70.48,70.31,70.48,54815.0,66.4623,66.623,66.4623,66.623,54815.0
2021-05-03 12:30:00,70.48,70.48,70.35,70.38,29986.0,66.623,66.623,66.5001,66.5285,29986.0
2021-05-03 12:40:00,70.39,70.42,70.32,70.34,38374.0,66.5379,66.5663,66.4718,66.4907,38374.0
2021-05-03 12:50:00,70.35,70.35,70.21,70.31,54578.0,66.5001,66.5001,66.3678,66.4623,54578.0
2021-05-03 13:00:00,70.3,70.35,70.27,70.33,44772.0,66.4529,66.5001,66.4245,66.4812,44772.0
2021-05-03 13:10:00,70.34,70.43,70.34,70.4,41895.0,66.4907,66.5758,66.4907,66.5474,41895.0
2021-05-03 13:20:00,70.4,70.41,70.32,70.34,54069.0,66.5474,66.5569,66.4718,66.4907,54069.0
2021-05-03 13:30:00,70.33,70.37,70.28,70.32,80483.0,66.4812,66.519,66.434,66.4718,80483.0
2021-05-03 13:40:00,70.32,70.35,70.29,70.31,30794.0,66.4718,66.5001,66.4434,66.4623,30794.0
2021-05-03 13:50:00,70.32,70.45,70.32,70.42,40000.0,66.4718,66.5947,66.4718,66.5663,40000.0
2021-05-03 14:00:00,70.42,70.44,70.37,70.43,38460.0,66.5663,66.5852,66.519,66.5758,38460.0
2021-05-03 14:10:00,70.43,70.51,70.4,70.51,36156.0,66.5758,66.6514,66.5474,66.6514,36156.0
2021-05-03 14:20:00,70.51,70.63,70.51,70.62,82757.0,66.6514,66.7648,66.6514,66.7554,82757.0
2021-05-03 14:30:00,70.62,70.74,70.61,70.67,96478.0,66.7554,66.8688,66.7459,66.8026,96478.0
2021-05-03 14:40:00,70.68,70.81,70.68,70.81,56991.0,66.8121,66.935,66.8121,66.935,56991.0
2021-05-03 14:50:00,70.81,70.86,70.78,70.84,64465.0,66.935,66.9822,66.9066,66.9633,64465.0
2021-05-03 15:00:00,70.84,70.84,70.78,70.82,79945.0,66.9633,66.9633,66.9066,66.9444,79945.0
2021-05-03 15:10:00,70.81,70.87,70.75,70.84,67238.0,66.935,66.9917,66.8782,66.9633,67238.0
2021-05-03 15:20:00,70.83,70.9,70.79,70.86,73802.0,66.9539,67.02,66.9161,66.9822,73802.0
2021-05-03 15:30:00,70.86,71.05,70.86,70.97,117392.0,66.9822,67.1618,66.9822,67.0862,117392.0
2021-05-03 15:40:00,70.98,71.02,70.89,70.9,142904.0,67.0957,67.1335,67.0106,67.02,142904.0
2021-05-03 15:50:00,70.9,70.98,70.79,70.94,418734.0,67.02,67.0957,66.9161,67.0578,418734.0
2021-05-04 09:30:00,70.39,71.17,70.28,70.91,177838.0,66.5379,67.2753,66.434,67.0295,177838.0
2021-05-04 09:40:00,70.91,70.95,70.08,70.18,95212.0,67.0295,67.0673,66.2449,66.3394,95212.0
2021-05-04 09:50:00,70.17,70.17,69.55,69.59,184446.0,66.33,66.33,65.7439,65.7817,184446.0
2021-05-04 10:00:00,69.59,69.59,69.26,69.39,167287.0,65.7817,65.7817,65.4698,65.5927,167287.0
2021-05-04 10:10:00,69.39,69.68,69.23,69.68,152349.0,65.5927,65.8668,65.4414,65.8668,152349.0
2021-05-04 10:20:00,69.71,69.95,69.69,69.83,98372.0,65.8952,66.122,65.8763,66.0086,98372.0
2021-05-04 10:30:00,69.83,70.09,69.66,70.08,102701.0,66.0086,66.2544,65.8479,66.2449,102701.0
2021-05-04 10:40:00,70.09,70.15,69.98,70.04,57727.0,66.2544,66.3111,66.1504,66.2071,57727.0
2021-05-04 10:50:00,70.03,70.03,69.79,69.79,49639.0,66.1976,66.1976,65.9708,65.9708,49639.0
2021-05-04 11:00:00,69.78,69.92,69.73,69.91,67757.0,65.9613,66.0937,65.9141,66.0842,67757.0
2021-05-04 11:10:00,69.92,69.96,69.73,69.96,81050.0,66.0937,66.1315,65.9141,66.1315,81050.0
2021-05-04 11:20:00,69.95,70.28,69.94,70.27,139161.0,66.122,66.434,66.1126,66.4245,139161.0
2021-05-04 11:30:00,70.29,70.55,70.26,70.48,143622.0,66.4434,66.6892,66.4151,66.623,143622.0
2021-05-04 11:40:00,70.47,70.65,70.44,70.63,147842.0,66.6136,66.7837,66.5852,66.7648,147842.0
2021-05-04 11:50:00,70.63,70.63,70.43,70.62,111715.0,66.7648,66.7648,66.5758,66.7554,111715.0
2021-05-04 12:00:00,70.63,70.91,70.58,70.9,102846.0,66.7648,67.0295,66.7175,67.02,102846.0
2021-05-04 12:10:00,70.91,71.18,70.91,71.18,106592.0,67.0295,67.2847,67.0295,67.2847,106592.0
2021-05-04 12:20:00,71.18,71.22,71.09,71.2,95855.0,67.2847,67.3225,67.1996,67.3036,95855.0
2021-05-04 12:30:00,71.2,71.24,71.09,71.14,82423.0,67.3036,67.3414,67.1996,67.2469,82423.0
2021-05-04 12:40:00,71.16,71.26,71.1,71.25,99346.0,67.2658,67.3603,67.2091,67.3509,99346.0
2021-05-04 12:50:00,71.25,71.4,71.24,71.38,125480.0,67.3509,67.4927,67.3414,67.4738,125480.0
2021-05-04 13:00:00,71.38,71.43,71.27,71.33,112944.0,67.4738,67.521,67.3698,67.4265,112944.0
2021-05-04 13:10:00,71.33,71.47,71.33,71.43,117939.0,67.4265,67.5588,67.4265,67.521,117939.0
2021-05-04 13:20:00,71.42,71.53,71.42,71.5,100768.0,67.5116,67.6156,67.5116,67.5872,100768.0
2021-05-04 13:30:00,71.51,71.52,71.42,71.47,66647.0,67.5967,67.6061,67.5116,67.5588,66647.0
2021-05-04 13:40:00,71.47,71.48,71.32,71.38,95892.0,67.5588,67.5683,67.4171,67.4738,95892.0
2021-05-04 13:50:00,71.38,71.47,71.3,71.43,94322.0,67.4738,67.5588,67.3981,67.521,94322.0
2021-05-04 14:00:00,71.43,71.48,71.31,71.48,87477.0,67.521,67.5683,67.4076,67.5683,87477.0
2021-05-04 14:10:00,71.48,71.63,71.42,71.43,95227.0,67.5683,67.7101,67.5116,67.521,95227.0
2021-05-04 14:20:00,71.42,71.5,71.32,71.5,89457.0,67.5116,67.5872,67.4171,67.5872,89457.0
2021-05-04 14:30:00,71.49,71.56,70.9,70.93,695790.0,67.5777,67.6439,67.02,67.0484,695790.0
2021-05-04 14:40:00,70.94,70.95,68.67,69.3,729307.0,67.0578,67.0673,64.9121,65.5076,729307.0
2021-05-04 14:50:00,69.35,70.09,68.8,70.05,620966.0,65.5549,66.2544,65.035,66.2166,620966.0
2021-05-04 15:00:00,70.04,70.24,69.63,69.66,457364.0,66.2071,66.3962,65.8195,65.8479,457364.0
2021-05-04 15:10:00,69.65,69.81,69.52,69.67,292690.0,65.8384,65.9897,65.7156,65.8573,292690.0
2021-05-04 15:20:00,69.69,69.74,69.34,69.5,337248.0,65.8763,65.9235,65.5454,65.6967,337248.0
2021-05-04 15:30:00,69.51,69.7,69.38,69.56,421782.0,65.7061,65.8857,65.5832,65.7534,421782.0
2021-05-04 15:40:00,69.56,69.88,69.54,69.83,287762.0,65.7534,66.0559,65.7345,66.0086,287762.0
2021-05-04 15:50:00,69.84,70.33,69.84,70.06,1061164.0,66.018,66.4812,66.018,66.226,1061164.0
2021-05-05 09:30:00,70.8,70.8,69.57,69.78,320020.0,66.9255,66.9255,65.7628,65.9613,320020.0
2021-05-05 09:40:00,69.78,70.38,69.7,70.26,187415.0,65.9613,66.5285,65.8857,66.4151,187415.0
2021-05-05 09:50:00,70.27,70.58,70.26,70.37,150686.0,66.4245,66.7175,66.4151,66.519,150686.0
2021-05-05 10:00:00,70.37,70.47,69.98,70.2,193060.0,66.519,66.6136,66.1504,66.3583,193060.0
2021-05-05 10:10:00,70.2,70.39,70.12,70.32,282077.0,66.3583,66.5379,66.2827,66.4718,282077.0
2021-05-05 10:20:00,70.33,70.35,70.18,70.31,141763.0,66.4812,66.5001,66.3394,66.4623,141763.0
2021-05-05 10:30:00,70.31,70.42,70.08,70.41,85286.0,66.4623,66.5663,66.2449,66.5569,85286.0
2021-05-05 10:40:00,70.41,70.58,70.37,70.54,91643.0,66.5569,66.7175,66.519,66.6797,91643.0
2021-05-05 10:50:00,70.55,70.72,70.52,70.68,97662.0,66.6892,66.8499,66.6608,66.8121,97662.0
2021-05-05 11:00:00,70.69,70.94,70.68,70.89,140149.0,66.8215,67.0578,66.8121,67.0106,140149.0
2021-05-05 11:10:00,70.89,70.98,70.81,70.89,75801.0,67.0106,67.0957,66.935,67.0106,75801.0
2021-05-05 11:20:00,70.89,70.91,70.81,70.84,47340.0,67.0106,67.0295,66.935,66.9633,47340.0
2021-05-05 11:30:00,70.97,70.97,70.84,70.85,72976.0,67.0862,67.0862,66.9633,66.9728,72976.0
2021-05-05 11:40:00,70.86,71.21,70.86,71.09,200997.0,66.9822,67.3131,66.9822,67.1996,200997.0
2021-05-05 11:50:00,71.09,71.34,71.08,71.32,93440.0,67.1996,67.436,67.1902,67.4171,93440.0
2021-05-05 12:00:00,71.32,71.37,71.22,71.27,78967.0,67.4171,67.4643,67.3225,67.3698,78967.0
2021-05-05 12:10:00,71.27,71.28,71.08,71.08,123232.0,67.3698,67.3792,67.1902,67.1902,123232.0
2021-05-05 12:20:00,71.06,71.08,70.96,70.97,143285.0,67.1713,67.1902,67.0768,67.0862,143285.0
2021-05-05 12:30:00,70.97,70.98,70.87,70.88,115760.0,67.0862,67.0957,66.9917,67.0011,115760.0
2021-05-05 12:40:00,70.88,70.97,70.86,70.91,103142.0,67.0011,67.0862,66.9822,67.0295,103142.0
2021-05-05 12:50:00,70.92,70.94,70.83,70.9,57690.0,67.0389,67.0578,66.9539,67.02,57690.0
2021-05-05 13:00:00,70.9,70.93,70.8,70.92,126746.0,67.02,67.0484,66.9255,67.0389,126746.0
2021-05-05 13:10:00,70.92,71.06,70.91,71.04,70156.0,67.0389,67.1713,67.0295,67.1524,70156.0
2021-05-05 13:20:00,71.05,71.25,71.04,71.17,66878.0,67.1618,67.3509,67.1524,67.2753,66878.0
2021-05-05 13:30:00,71.16,71.24,71.09,71.23,54805.0,67.2658,67.3414,67.1996,67.332,54805.0
2021-05-05 13:40:00,71.23,71.36,71.19,71.29,62492.0,67.332,67.4549,67.2942,67.3887,62492.0
2021-05-05 13:50:00,71.31,71.5,71.29,71.35,177910.0,67.4076,67.5872,67.3887,67.4454,177910.0
2021-05-05 14:00:00,71.38,71.41,71.3,71.34,59198.0,67.4738,67.5021,67.3981,67.436,59198.0
2021-05-05 14:10:00,71.33,71.47,71.29,71.47,95424.0,67.4265,67.5588,67.3887,67.5588,95424.0
2021-05-05 14:20:00,71.46,71.5,71.38,71.43,64495.0,67.5494,67.5872,67.4738,67.521,64495.0
2021-05-05 14:30:00,71.43,71.58,71.41,71.52,83426.0,67.521,67.6628,67.5021,67.6061,83426.0
2021-05-05 14:40:00,71.53,71.62,71.45,71.59,72294.0,67.6156,67.7006,67.5399,67.6723,72294.0
2021-05-05 14:50:00,71.59,71.66,71.54,71.61,93437.0,67.6723,67.7384,67.625,67.6912,93437.0
2021-05-05 15:00:00,71.6,71.64,71.37,71.39,94379.0,67.6817,67.7195,67.4643,67.4832,94379.0
2021-05-05 15:10:00,71.39,71.41,71.26,71.33,217160.0,67.4832,67.5021,67.3603,67.4265,217160.0
2021-05-05 15:20:00,71.33,71.43,71.19,71.26,184028.0,67.4265,67.521,67.2942,67.3603,184028.0
2021-05-05 15:30:00,71.26,71.35,71.2,71.28,170338.0,67.3603,67.4454,67.3036,67.3792,170338.0
2021-05-05 15:40:00,71.28,71.29,71.07,71.09,377656.0,67.3792,67.3887,67.1807,67.1996,377656.0
2021-05-05 15:50:00,71.09,71.17,70.93,70.99,659201.0,67.1996,67.2753,67.0484,67.1051,659201.0
2021-05-06 09:30:00,71.28,71.39,71.02,71.13,128401.0,67.3792,67.4832,67.1335,67.2375,128401.0
2021-05-06 09:40:00,71.1,71.22,70.7,70.73,63347.0,67.2091,67.3225,66.831,66.8593,63347.0
2021-05-06 09:50:00,70.71,70.92,70.49,70.5,96763.0,66.8404,67.0389,66.6325,66.6419,96763.0
2021-05-06 10:00:00,70.46,70.49,70.19,70.26,85172.0,66.6041,66.6325,66.3489,66.4151,85172.0
2021-05-06 10:10:00,70.27,70.34,70.09,70.21,86310.0,66.4245,66.4907,66.2544,66.3678,86310.0
2021-05-06 10:20:00,70.21,70.25,70.08,70.17,105145.0,66.3678,66.4056,66.2449,66.33,105145.0
2021-05-06 10:30:00,70.15,70.26,70.13,70.2,72990.0,66.3111,66.4151,66.2922,66.3583,72990.0
2021-05-06 10:40:00,70.22,70.36,70.16,70.2,117911.0,66.3772,66.5096,66.3205,66.3583,117911.0
2021-05-06 10:50:00,70.2,70.45,70.19,70.45,65353.0,66.3583,66.5947,66.3489,66.5947,65353.0
2021-05-06 11:00:00,70.46,70.46,70.15,70.2,44896.0,66.6041,66.6041,66.3111,66.3583,44896.0
2021-05-06 11:10:00,70.19,70.42,70.18,70.42,45038.0,66.3489,66.5663,66.3394,66.5663,45038.0
2021-05-06 11:20:00,70.42,70.68,70.41,70.67,55370.0,66.5663,66.8121,66.5569,66.8026,55370.0
2021-05-06 11:30:00,70.67,70.76,70.6,70.73,59123.0,66.8026,66.8877,66.7365,66.8593,59123.0
2021-05-06 11:40:00,70.73,70.88,70.72,70.86,34124.0,66.8593,67.0011,66.8499,66.9822,34124.0
2021-05-06 11:50:00,70.87,70.92,70.81,70.84,37496.0,66.9917,67.0389,66.935,66.9633,37496.0
2021-05-06 12:00:00,70.85,70.87,70.73,70.73,33301.0,66.9728,66.9917,66.8593,66.8593,33301.0
2021-05-06 12:10:00,70.74,70.92,70.72,70.89,36509.0,66.8688,67.0389,66.8499,67.0106,36509.0
2021-05-06 12:20:00,70.88,70.92,70.86,70.91,40192.0,67.0011,67.0389,66.9822,67.0295,40192.0
2021-05-06 12:30:00,70.9,70.9,70.67,70.69,70752.0,67.02,67.02,66.8026,66.8215,70752.0
2021-05-06 12:40:00,70.71,70.74,70.6,70.6,49280.0,66.8404,66.8688,66.7365,66.7365,49280.0
2021-05-06 12:50:00,70.61,70.62,70.53,70.55,46028.0,66.7459,66.7554,66.6703,66.6892,46028.0
2021-05-06 13:00:00,70.55,70.79,70.55,70.79,41870.0,66.6892,66.9161,66.6892,66.9161,41870.0
2021-05-06 13:10:00,70.77,70.82,70.66,70.71,62338.0,66.8972,66.9444,66.7932,66.8404,62338.0
2021-05-06 13:20:00,70.71,70.79,70.68,70.71,30749.0,66.8404,66.9161,66.8121,66.8404,30749.0
2021-05-06 13:30:00,70.71,70.73,70.63,70.66,48197.0,66.8404,66.8593,66.7648,66.7932,48197.0
2021-05-06 13:40:00,70.66,70.79,70.65,70.78,45095.0,66.7932,66.9161,66.7837,66.9066,45095.0
2021-05-06 13:50:00,70.77,70.78,70.6,70.61,43720.0,66.8972,66.9066,66.7365,66.7459,43720.0
2021-05-06 14:00:00,70.62,70.7,70.58,70.66,43012.0,66.7554,66.831,66.7175,66.7932,43012.0
2021-05-06 14:10:00,70.66,70.74,70.46,70.69,63912.0,66.7932,66.8688,66.6041,66.8215,63912.0
2021-05-06 14:20:00,70.68,70.74,70.6,70.64,58262.0,66.8121,66.8688,66.7365,66.7743,58262.0
2021-05-06 14:30:00,70.64,70.64,70.49,70.52,47418.0,66.7743,66.7743,66.6325,66.6608,47418.0
2021-05-06 14:40:00,70.53,70.63,70.49,70.63,50713.0,66.6703,66.7648,66.6325,66.7648,50713.0
2021-05-06 14:50:00,70.64,70.78,70.62,70.75,44052.0,66.7743,66.9066,66.7554,66.8782,44052.0
2021-05-06 15:00:00,70.76,70.95,70.75,70.91,58810.0,66.8877,67.0673,66.8782,67.0295,58810.0
2021-05-06 15:10:00,70.92,70.99,70.87,70.98,55912.0,67.0389,67.1051,66.9917,67.0957,55912.0
2021-05-06 15:20:00,70.98,71.1,70.98,71.08,103074.0,67.0957,67.2091,67.0957,67.1902,103074.0
2021-05-06 15:30:00,71.08,71.13,71.03,71.1,132609.0,67.1902,67.2375,67.1429,67.2091,132609.0
2021-05-06 15:40:00,71.1,71.35,71.09,71.34,130289.0,67.2091,67.4454,67.1996,67.436,130289.0
2021-05-06 15:50:00,71.34,71.65,71.28,71.54,613985.0,67.436,67.729,67.3792,67.625,613985.0
2021-05-07 09:30:00,70.37,70.82,70.0,70.82,237912.0,66.519,66.9444,66.1693,66.9444,237912.0
2021-05-07 09:40:00,70.84,71.35,70.75,71.04,219349.0,66.9633,67.4454,66.8782,67.1524,219349.0
2021-05-07 09:50:00,71.07,71.12,70.82,70.93,143148.0,67.1807,67.228,66.9444,67.0484,143148.0
2021-05-07 10:00:00,70.93,71.17,70.89,71.0,115095.0,67.0484,67.2753,67.0106,67.1146,115095.0
2021-05-07 10:10:00,71.0,71.04,70.77,70.79,99745.0,67.1146,67.1524,66.8972,66.9161,99745.0
2021-05-07 10:20:00,70.8,70.81,70.46,70.48,264842.0,66.9255,66.935,66.6041,66.623,264842.0
2021-05-07 10:30:00,70.47,70.66,70.37,70.6,179925.0,66.6136,66.7932,66.519,66.7365,179925.0
2021-05-07 10:40:00,70.62,70.77,70.58,70.76,99913.0,66.7554,66.8972,66.7175,66.8877,99913.0
2021-05-07 10:50:00,70.77,70.77,70.48,70.5,68359.0,66.8972,66.8972,66.623,66.6419,68359.0
2021-05-07 11:00:00,70.5,70.78,70.49,70.62,59797.0,66.6419,66.9066,66.6325,66.7554,59797.0
2021-05-07 11:10:00,70.63,70.63,70.41,70.49,100042.0,66.7648,66.7648,66.5569,66.6325,100042.0
2021-05-07 11:20:00,70.48,70.51,70.39,70.47,59831.0,66.623,66.6514,66.5379,66.6136,59831.0
2021-05-07 11:30:00,70.47,70.57,70.44,70.52,67178.0,66.6136,66.7081,66.5852,66.6608,67178.0
2021-05-07 11:40:00,70.51,70.58,70.44,70.54,85750.0,66.6514,66.7175,66.5852,66.6797,85750.0
2021-05-07 11:50:00,70.58,70.76,70.57,70.73,60224.0,66.7175,66.8877,66.7081,66.8593,60224.0
2021-05-07 12:00:00,70.74,70.88,70.65,70.88,111610.0,66.8688,67.0011,66.7837,67.0011,111610.0
2021-05-07 12:10:00,70.87,70.87,70.7,70.81,51465.0,66.9917,66.9917,66.831,66.935,51465.0
2021-05-07 12:20:00,70.82,70.89,70.78,70.89,36018.0,66.9444,67.0106,66.9066,67.0106,36018.0
2021-05-07 12:30:00,70.9,70.96,70.86,70.91,33227.0,67.02,67.0768,66.9822,67.0295,33227.0
2021-05-07 12:40:00,70.9,71.02,70.9,70.92,35549.0,67.02,67.1335,67.02,67.0389,35549.0
2021-05-07 12:50:00,70.93,71.06,70.92,71.06,34524.0,67.0484,67.1713,67.0389,67.1713,34524.0
2021-05-07 13:00:00,71.05,71.08,70.97,70.97,38887.0,67.1618,67.1902,67.0862,67.0862,38887.0
2021-05-07 13:10:00,70.97,71.07,70.96,70.98,65407.0,67.0862,67.1807,67.0768,67.0957,65407.0
2021-05-07 13:20:00,70.98,71.15,70.96,71.09,32560.0,67.0957,67.2564,67.0768,67.1996,32560.0
2021-05-07 13:30:00,71.09,71.2,71.08,71.16,55210.0,67.1996,67.3036,67.1902,67.2658,55210.0
2021-05-07 13:40:00,71.14,71.16,71.08,71.08,27674.0,67.2469,67.2658,67.1902,67.1902,27674.0
2021-05-07 13:50:00,71.08,71.13,71.07,71.12,30625.0,67.1902,67.2375,67.1807,67.228,30625.0
2021-05-07 14:00:00,71.12,71.19,70.98,71.18,39800.0,67.228,67.2942,67.0957,67.2847,39800.0
2021-05-07 14:10:00,71.19,71.27,71.18,71.24,35033.0,67.2942,67.3698,67.2847,67.3414,35033.0
2021-05-07 14:20:00,71.24,71.37,71.22,71.36,35589.0,67.3414,67.4643,67.3225,67.4549,35589.0
2021-05-07 14:30:00,71.36,71.43,71.31,71.38,56872.0,67.4549,67.521,67.4076,67.4738,56872.0
2021-05-07 14:40:00,71.36,71.42,71.22,71.41,81201.0,67.4549,67.5116,67.3225,67.5021,81201.0
2021-05-07 14:50:00,71.4,71.55,71.37,71.4,109329.0,67.4927,67.6345,67.4643,67.4927,109329.0
2021-05-07 15:00:00,71.4,71.63,71.38,71.56,98683.0,67.4927,67.7101,67.4738,67.6439,98683.0
2021-05-07 15:10:00,71.54,71.64,71.51,71.57,99088.0,67.625,67.7195,67.5967,67.6534,99088.0
2021-05-07 15:20:00,71.58,71.64,71.55,71.62,67830.0,67.6628,67.7195,67.6345,67.7006,67830.0
2021-05-07 15:30:00,71.62,71.8,71.62,71.67,183382.0,67.7006,67.8708,67.7006,67.7479,183382.0
2021-05-07 15:40:00,71.68,71.71,71.59,71.7,202953.0,67.7574,67.7857,67.6723,67.7763,202953.0
2021-05-07 15:50:00,71.69,71.88,71.61,71.74,653622.0,67.7668,67.9464,67.6912,67.8141,653622.0
2021-05-10 09:30:00,72.04,72.5,72.01,72.43,237676.0,68.0977,68.5325,68.0693,68.4663,237676.0
2021-05-10 09:40:00,72.41,72.44,71.85,71.95,129254.0,68.4474,68.4758,67.918,68.0126,129254.0
2021-05-10 09:50:00,71.96,72.14,71.79,72.13,78915.0,68.022,68.1922,67.8613,68.1827,78915.0
2021-05-10 10:00:00,72.13,72.49,72.07,72.38,113479.0,68.1827,68.523,68.126,68.419,113479.0
2021-05-10 10:10:00,72.37,72.54,72.26,72.36,98966.0,68.4096,68.5703,68.3056,68.4001,98966.0
2021-05-10 10:20:00,72.36,72.43,72.18,72.26,70144.0,68.4001,68.4663,68.23,68.3056,70144.0
2021-05-10 10:30:00,72.24,72.24,71.94,72.06,136426.0,68.2867,68.2867,68.0031,68.1166,136426.0
2021-05-10 10:40:00,72.06,72.09,71.92,72.05,90780.0,68.1166,68.1449,67.9842,68.1071,90780.0
2021-05-10 10:50:00,72.08,72.28,72.07,72.25,94477.0,68.1355,68.3245,68.126,68.2962,94477.0
2021-05-10 11:00:00,72.25,72.42,72.19,72.24,86603.0,68.2962,68.4569,68.2394,68.2867,86603.0
2021-05-10 11:10:00,72.24,72.31,72.08,72.31,60371.0,68.2867,68.3529,68.1355,68.3529,60371.0
2021-05-10 11:20:00,72.3,72.41,72.24,72.31,42128.0,68.3434,68.4474,68.2867,68.3529,42128.0
2021-05-10 11:30:00,72.32,72.38,72.27,72.34,35451.0,68.3623,68.419,68.3151,68.3812,35451.0
2021-05-10 11:40:00,72.33,72.36,72.11,72.22,51955.0,68.3718,68.4001,68.1638,68.2678,51955.0
2021-05-10 11:50:00,72.23,72.29,72.17,72.19,28188.0,68.2773,68.334,68.2205,68.2394,28188.0
2021-05-10 12:00:00,72.19,72.22,72.14,72.16,30254.0,68.2394,68.2678,68.1922,68.2111,30254.0
2021-05-10 12:10:00,72.15,72.18,72.03,72.03,87619.0,68.2016,68.23,68.0882,68.0882,87619.0
2021-05-10 12:20:00,72.04,72.04,71.8,71.82,84963.0,68.0977,68.0977,67.8708,67.8897,84963.0
2021-05-10 12:30:00,71.81,71.98,71.81,71.96,38503.0,67.8802,68.0409,67.8802,68.022,38503.0
2021-05-10 12:40:00,71.96,72.13,71.95,72.08,64942.0,68.022,68.1827,68.0126,68.1355,64942.0
2021-05-10 12:50:00,72.08,72.18,72.03,72.06,93907.0,68.1355,68.23,68.0882,68.1166,93907.0
2021-05-10 13:00:00,72.06,72.09,71.91,71.98,97559.0,68.1166,68.1449,67.9748,68.0409,97559.0
2021-05-10 13:10:00,71.98,72.01,71.77,71.8,62663.0,68.0409,68.0693,67.8424,67.8708,62663.0
2021-05-10 13:20:00,71.8,71.91,71.79,71.81,37557.0,67.8708,67.9748,67.8613,67.8802,37557.0
2021-05-10 13:30:00,71.8,71.94,71.76,71.92,83944.0,67.8708,68.0031,67.833,67.9842,83944.0
2021-05-10 13:40:00,71.91,71.98,71.9,71.91,79781.0,67.9748,68.0409,67.9653,67.9748,79781.0
2021-05-10 13:50:00,71.92,72.03,71.91,71.98,83693.0,67.9842,68.0882,67.9748,68.0409,83693.0
2021-05-10 14:00:00,71.98,72.01,71.93,71.96,62599.0,68.0409,68.0693,67.9937,68.022,62599.0
2021-05-10 14:10:00,71.95,72.01,71.72,71.83,144140.0,68.0126,68.0693,67.7952,67.8991,144140.0
2021-05-10 14:20:00,71.83,71.97,71.76,71.84,157881.0,67.8991,68.0315,67.833,67.9086,157881.0
2021-05-10 14:30:00,71.83,71.86,71.62,71.63,84483.0,67.8991,67.9275,67.7006,67.7101,84483.0
2021-05-10 14:40:00,71.63,71.67,71.47,71.52,48846.0,67.7101,67.7479,67.5588,67.6061,48846.0
2021-05-10 14:50:00,71.47,71.67,71.43,71.67,93367.0,67.5588,67.7479,67.521,67.7479,93367.0
2021-05-10 15:00:00,71.66,71.75,71.6,71.72,104166.0,67.7384,67.8235,67.6817,67.7952,104166.0
2021-05-10 15:10:00,71.73,71.82,71.48,71.5,122505.0,67.8046,67.8897,67.5683,67.5872,122505.0
2021-05-10 15:20:00,71.49,71.55,71.4,71.52,155130.0,67.5777,67.6345,67.4927,67.6061,155130.0
2021-05-10 15:30:00,71.51,71.69,71.43,71.61,183457.0,67.5967,67.7668,67.521,67.6912,183457.0
2021-05-10 15:40:00,71.61,71.63,71.38,71.39,109261.0,67.6912,67.7101,67.4738,67.4832,109261.0
2021-05-10 15:50:00,71.4,71.44,71.08,71.1,604004.0,67.4927,67.5305,67.1902,67.2091,604004.0
2021-05-11 09:30:00,70.17,71.06,69.9,70.81,418625.0,66.33,67.1713,66.0748,66.935,418625.0
2021-05-11 09:40:00,70.79,71.34,70.61,71.25,185003.0,66.9161,67.436,66.7459,67.3509,185003.0
2021-05-11 09:50:00,71.23,71.86,71.22,71.82,160747.0,67.332,67.9275,67.3225,67.8897,160747.0
2021-05-11 10:00:00,71.8,71.96,71.19,71.2,120555.0,67.8708,68.022,67.2942,67.3036,120555.0
2021-05-11 10:10:00,71.21,71.23,70.6,70.62,106536.0,67.3131,67.332,66.7365,66.7554,106536.0
2021-05-11 10:20:00,70.63,70.86,70.37,70.4,90209.0,66.7648,66.9822,66.519,66.5474,90209.0
2021-05-11 10:30:00,70.38,70.41,70.08,70.21,106208.0,66.5285,66.5569,66.2449,66.3678,106208.0
2021-05-11 10:40:00,70.2,70.35,69.93,70.23,106791.0,66.3583,66.5001,66.1031,66.3867,106791.0
2021-05-11 10:50:00,70.23,70.42,70.19,70.25,47118.0,66.3867,66.5663,66.3489,66.4056,47118.0
2021-05-11 11:00:00,70.25,70.33,69.96,70.17,56932.0,66.4056,66.4812,66.1315,66.33,56932.0
2021-05-11 11:10:00,70.17,70.57,70.11,70.56,92084.0,66.33,66.7081,66.2733,66.6986,92084.0
2021-05-11 11:20:00,70.56,70.68,70.52,70.65,66219.0,66.6986,66.8121,66.6608,66.7837,66219.0
2021-05-11 11:30:00,70.65,70.66,70.52,70.6,86587.0,66.7837,66.7932,66.6608,66.7365,86587.0
2021-05-11 11:40:00,70.61,70.88,70.6,70.83,69472.0,66.7459,67.0011,66.7365,66.9539,69472.0
2021-05-11 11:50:00,70.82,70.91,70.74,70.84,94123.0,66.9444,67.0295,66.8688,66.9633,94123.0
2021-05-11 12:00:00,70.84,70.84,70.69,70.79,70159.0,66.9633,66.9633,66.8215,66.9161,70159.0
2021-05-11 12:10:00,70.78,70.9,70.75,70.87,63974.0,66.9066,67.02,66.8782,66.9917,63974.0
2021-05-11 12:20:00,70.87,70.98,70.72,70.73,57320.0,66.9917,67.0957,66.8499,66.8593,57320.0
2021-05-11 12:30:00,70.73,70.78,70.49,70.59,61545.0,66.8593,66.9066,66.6325,66.727,61545.0
2021-05-11 12:40:00,70.6,70.6,70.42,70.46,50451.0,66.7365,66.7365,66.5663,66.6041,50451.0
2021-05-11 12:50:00,70.46,70.47,70.25,70.34,61602.0,66.6041,66.6136,66.4056,66.4907,61602.0
2021-05-11 13:00:00,70.34,70.49,70.23,70.44,38037.0,66.4907,66.6325,66.3867,66.5852,38037.0
2021-05-11 13:10:00,70.43,70.56,70.35,70.56,58898.0,66.5758,66.6986,66.5001,66.6986,58898.0
2021-05-11 13:20:00,70.55,70.63,70.48,70.63,40667.0,66.6892,66.7648,66.623,66.7648,40667.0
2021-05-11 13:30:00,70.64,70.73,70.62,70.72,68244.0,66.7743,66.8593,66.7554,66.8499,68244.0
2021-05-11 13:40:00,70.72,70.84,70.71,70.73,49250.0,66.8499,66.9633,66.8404,66.8593,49250.0
2021-05-11 13:50:00,70.74,70.81,70.6,70.78,67157.0,66.8688,66.935,66.7365,66.9066,67157.0
2021-05-11 14:00:00,70.79,70.87,70.7,70.7,52263.0,66.9161,66.9917,66.831,66.831,52263.0
2021-05-11 14:10:00,70.7,70.71,70.55,70.64,45082.0,66.831,66.8404,66.6892,66.7743,45082.0
2021-05-11 14:20:00,70.63,70.79,70.59,70.76,78404.0,66.7648,66.9161,66.727,66.8877,78404.0
2021-05-11 14:30:00,70.76,70.76,70.43,70.53,101422.0,66.8877,66.8877,66.5758,66.6703,101422.0
2021-05-11 14:40:00,70.53,70.59,70.4,70.57,77540.0,66.6703,66.727,66.5474,66.7081,77540.0
2021-05-11 14:50:00,70.56,70.63,70.49,70.61,94766.0,66.6986,66.7648,66.6325,66.7459,94766.0
2021-05-11 15:00:00,70.6,70.7,70.5,70.51,83950.0,66.7365,66.831,66.6419,66.6514,83950.0
2021-05-11 15:10:00,70.52,70.61,70.37,70.61,116532.0,66.6608,66.7459,66.519,66.7459,116532.0
2021-05-11 15:20:00,70.61,70.79,70.55,70.65,88273.0,66.7459,66.9161,66.6892,66.7837,88273.0
2021-05-11 15:30:00,70.67,70.69,70.35,70.41,130502.0,66.8026,66.8215,66.5001,66.5569,130502.0
2021-05-11 15:40:00,70.41,70.66,70.4,70.65,119381.0,66.5569,66.7932,66.5474,66.7837,119381.0
2021-05-11 15:50:00,70.66,70.68,70.46,70.63,307152.0,66.7932,66.8121,66.6041,66.7648,307152.0
2021-05-12 09:30:00,71.02,71.47,70.65,70.73,630593.0,67.1335,67.5588,66.7837,66.8593,630593.0
2021-05-12 09:40:00,70.74,70.87,70.44,70.58,330922.0,66.8688,66.9917,66.5852,66.7175,330922.0
2021-05-12 09:50:00,70.6,70.63,70.33,70.35,182414.0,66.7365,66.7648,66.4812,66.5001,182414.0
2021-05-12 10:00:00,70.35,70.8,70.21,70.64,157518.0,66.5001,66.9255,66.3678,66.7743,157518.0
2021-05-12 10:10:00,70.63,70.63,70.25,70.35,82277.0,66.7648,66.7648,66.4056,66.5001,82277.0
2021-05-12 10:20:00,70.37,70.42,70.12,70.15,77492.0,66.519,66.5663,66.2827,66.3111,77492.0
2021-05-12 10:30:00,70.15,70.34,69.95,70.25,182757.0,66.3111,66.4907,66.122,66.4056,182757.0
2021-05-12 10:40:00,70.23,70.28,70.05,70.12,181173.0,66.3867,66.434,66.2166,66.2827,181173.0
2021-05-12 10:50:00,70.11,70.23,69.95,70.15,90580.0,66.2733,66.3867,66.122,66.3111,90580.0
2021-05-12 11:00:00,70.16,70.41,70.11,70.27,96366.0,66.3205,66.5569,66.2733,66.4245,96366.0
2021-05-12 11:10:00,70.26,70.31,70.16,70.31,118111.0,66.4151,66.4623,66.3205,66.4623,118111.0
2021-05-12 11:20:00,70.3,70.3,70.06,70.08,96119.0,66.4529,66.4529,66.226,66.2449,96119.0
2021-05-12 11:30:00,70.07,70.11,69.9,69.91,107693.0,66.2355,66.2733,66.0748,66.0842,107693.0
2021-05-12 11:40:00,69.91,70.05,69.8,69.94,156650.0,66.0842,66.2166,65.9802,66.1126,156650.0
2021-05-12 11:50:00,69.93,69.93,69.49,69.52,88665.0,66.1031,66.1031,65.6872,65.7156,88665.0
2021-05-12 12:00:00,69.52,69.64,69.48,69.58,62499.0,65.7156,65.829,65.6777,65.7723,62499.0
2021-05-12 12:10:00,69.58,69.59,69.26,69.4,131972.0,65.7723,65.7817,65.4698,65.6021,131972.0
2021-05-12 12:20:00,69.39,69.51,69.32,69.4,63649.0,65.5927,65.7061,65.5265,65.6021,63649.0
2021-05-12 12:30:00,69.39,69.56,69.35,69.38,99413.0,65.5927,65.7534,65.5549,65.5832,99413.0
2021-05-12 12:40:00,69.38,69.48,69.32,69.44,126131.0,65.5832,65.6777,65.5265,65.6399,126131.0
2021-05-12 12:50:00,69.45,69.55,69.38,69.47,72592.0,65.6494,65.7439,65.5832,65.6683,72592.0
2021-05-12 13:00:00,69.47,69.6,69.38,69.56,137240.0,65.6683,65.7912,65.5832,65.7534,137240.0
2021-05-12 13:10:00,69.56,69.71,69.55,69.57,127757.0,65.7534,65.8952,65.7439,65.7628,127757.0
2021-05-12 13:20:00,69.57,69.59,69.26,69.31,88602.0,65.7628,65.7817,65.4698,65.517,88602.0
2021-05-12 13:30:00,69.31,69.47,69.27,69.46,98358.0,65.517,65.6683,65.4792,65.6588,98358.0
2021-05-12 13:40:00,69.45,69.45,69.28,69.32,78290.0,65.6494,65.6494,65.4887,65.5265,78290.0
2021-05-12 13:50:00,69.33,69.49,69.29,69.43,95082.0,65.536,65.6872,65.4981,65.6305,95082.0
2021-05-12 14:00:00,69.42,69.59,69.38,69.44,82503.0,65.621,65.7817,65.5832,65.6399,82503.0
2021-05-12 14:10:00,69.45,69.56,69.33,69.55,139281.0,65.6494,65.7534,65.536,65.7439,139281.0
2021-05-12 14:20:00,69.55,69.6,69.35,69.35,63806.0,65.7439,65.7912,65.5549,65.5549,63806.0
2021-05-12 14:30:00,69.34,69.42,69.22,69.3,128640.0,65.5454,65.621,65.432,65.5076,128640.0
2021-05-12 14:40:00,69.28,69.54,69.27,69.47,88279.0,65.4887,65.7345,65.4792,65.6683,88279.0
2021-05-12 14:50:00,69.47,69.6,69.39,69.39,150239.0,65.6683,65.7912,65.5927,65.5927,150239.0
2021-05-12 15:00:00,69.4,69.42,69.09,69.16,175890.0,65.6021,65.621,65.3091,65.3753,175890.0
2021-05-12 15:10:00,69.16,69.18,68.82,68.85,178928.0,65.3753,65.3942,65.0539,65.0822,178928.0
2021-05-12 15:20:00,68.87,68.89,68.66,68.78,153718.0,65.1011,65.12,64.9026,65.0161,153718.0
2021-05-12 15:30:00,68.79,68.96,68.75,68.84,175913.0,65.0255,65.1862,64.9877,65.0728,175913.0
2021-05-12 15:40:00,68.84,69.17,68.83,69.08,233588.0,65.0728,65.3847,65.0633,65.2996,233588.0
2021-05-12 15:50:00,69.07,69.23,68.87,69.13,775888.0,65.2902,65.4414,65.1011,65.3469,775888.0
2021-05-13 09:30:00,68.82,69.73,68.75,69.51,174740.0,65.2201,66.0825,65.1538,65.874,174740.0
2021-05-13 09:40:00,69.52,69.93,69.52,69.72,80968.0,65.8835,66.2721,65.8835,66.073,80968.0
2021-05-13 09:50:00,69.7,70.41,69.7,70.3,186997.0,66.0541,66.727,66.0541,66.6227,186997.0
2021-05-13 10:00:00,70.31,70.57,70.26,70.29,88490.0,66.6322,66.8786,66.5848,66.6132,88490.0
2021-05-13 10:10:00,70.29,70.72,70.24,70.32,234197.0,66.6132,67.0207,66.5658,66.6417,234197.0
2021-05-13 10:20:00,70.32,70.69,70.25,70.67,113872.0,66.6417,66.9923,66.5753,66.9734,113872.0
2021-05-13 10:30:00,70.68,70.81,70.61,70.73,72697.0,66.9828,67.106,66.9165,67.0302,72697.0
2021-05-13 10:40:00,70.73,70.78,70.56,70.65,69149.0,67.0302,67.0776,66.8691,66.9544,69149.0
2021-05-13 10:50:00,70.64,70.87,70.55,70.77,144519.0,66.9449,67.1629,66.8596,67.0681,144519.0
2021-05-13 11:00:00,70.78,70.78,70.52,70.66,78627.0,67.0776,67.0776,66.8312,66.9639,78627.0
2021-05-13 11:10:00,70.63,71.01,70.43,70.75,184987.0,66.9354,67.2956,66.7459,67.0492,184987.0
2021-05-13 11:20:00,70.71,70.74,70.36,70.4,82986.0,67.0113,67.0397,66.6796,66.7175,82986.0
2021-05-13 11:30:00,70.43,70.75,70.43,70.73,70698.0,66.7459,67.0492,66.7459,67.0302,70698.0
2021-05-13 11:40:00,70.71,70.76,70.42,70.56,56103.0,67.0113,67.0586,66.7364,66.8691,56103.0
2021-05-13 11:50:00,70.55,70.58,70.26,70.34,97553.0,66.8596,66.8881,66.5848,66.6606,97553.0
2021-05-13 12:00:00,70.34,70.49,70.28,70.49,35096.0,66.6606,66.8028,66.6038,66.8028,35096.0
2021-05-13 12:10:00,70.49,70.64,70.49,70.52,37912.0,66.8028,66.9449,66.8028,66.8312,37912.0
2021-05-13 12:20:00,70.53,70.63,70.37,70.57,83350.0,66.8407,66.9354,66.689,66.8786,83350.0
2021-05-13 12:30:00,70.57,70.72,70.57,70.59,81393.0,66.8786,67.0207,66.8786,66.8975,81393.0
2021-05-13 12:40:00,70.6,70.67,70.56,70.67,63397.0,66.907,66.9734,66.8691,66.9734,63397.0
2021-05-13 12:50:00,70.68,70.7,70.45,70.58,118966.0,66.9828,67.0018,66.7649,66.8881,118966.0
2021-05-13 13:00:00,70.56,70.63,70.36,70.5,174403.0,66.8691,66.9354,66.6796,66.8122,174403.0
2021-05-13 13:10:00,70.49,70.72,70.48,70.59,65884.0,66.8028,67.0207,66.7933,66.8975,65884.0
2021-05-13 13:20:00,70.57,70.62,70.21,70.31,68586.0,66.8786,66.926,66.5374,66.6322,68586.0
2021-05-13 13:30:00,70.29,70.34,69.94,70.04,134882.0,66.6132,66.6606,66.2815,66.3763,134882.0
2021-05-13 13:40:00,70.05,70.2,69.87,69.94,71373.0,66.3858,66.5279,66.2152,66.2815,71373.0
2021-05-13 13:50:00,69.98,70.23,69.95,70.21,93138.0,66.3194,66.5564,66.291,66.5374,93138.0
2021-05-13 14:00:00,70.21,70.62,70.21,70.54,82759.0,66.5374,66.926,66.5374,66.8502,82759.0
2021-05-13 14:10:00,70.55,70.62,70.44,70.51,101895.0,66.8596,66.926,66.7554,66.8217,101895.0
2021-05-13 14:20:00,70.53,70.72,70.52,70.7,73023.0,66.8407,67.0207,66.8312,67.0018,73023.0
2021-05-13 14:30:00,70.74,70.78,70.58,70.74,60714.0,67.0397,67.0776,66.8881,67.0397,60714.0
2021-05-13 14:40:00,70.73,70.9,70.71,70.73,52977.0,67.0302,67.1913,67.0113,67.0302,52977.0
2021-05-13 14:50:00,70.72,70.74,70.57,70.59,57571.0,67.0207,67.0397,66.8786,66.8975,57571.0
2021-05-13 15:00:00,70.59,70.84,70.58,70.83,112628.0,66.8975,67.1345,66.8881,67.125,112628.0
2021-05-13 15:10:00,70.84,70.84,70.64,70.7,97299.0,67.1345,67.1345,66.9449,67.0018,97299.0
2021-05-13 15:20:00,70.71,70.81,70.62,70.79,102665.0,67.0113,67.106,66.926,67.0871,102665.0
2021-05-13 15:30:00,70.78,70.98,70.76,70.97,226910.0,67.0776,67.2671,67.0586,67.2577,226910.0
2021-05-13 15:40:00,70.96,70.97,70.8,70.91,248013.0,67.2482,67.2577,67.0966,67.2008,248013.0
2021-05-13 15:50:00,70.91,70.92,70.41,70.41,443753.0,67.2008,67.2103,66.727,66.727,443753.0
2021-05-14 09:30:00,70.66,71.3,70.61,71.12,607215.0,66.9639,67.5704,66.9165,67.3998,607215.0
2021-05-14 09:40:00,71.1,71.46,70.99,71.4,69790.0,67.3809,67.722,67.2766,67.6652,69790.0
2021-05-14 09:50:00,71.41,72.01,71.37,71.98,156346.0,67.6746,68.2433,67.6367,68.2148,156346.0
2021-05-14 10:00:00,71.96,72.17,71.71,72.02,297023.0,68.1959,68.3949,67.959,68.2527,297023.0
2021-05-14 10:10:00,72.02,72.13,71.73,71.74,107371.0,68.2527,68.357,67.9779,67.9874,107371.0
2021-05-14 10:20:00,71.78,72.09,71.78,71.86,138166.0,68.0253,68.3191,68.0253,68.1011,138166.0
2021-05-14 10:30:00,71.85,72.01,71.78,71.86,126421.0,68.0916,68.2433,68.0253,68.1011,126421.0
2021-05-14 10:40:00,71.87,72.24,71.86,72.18,141470.0,68.1106,68.4612,68.1011,68.4044,141470.0
2021-05-14 10:50:00,72.18,72.25,72.08,72.24,136194.0,68.4044,68.4707,68.3096,68.4612,136194.0
2021-05-14 11:00:00,72.23,72.25,71.94,71.99,109551.0,68.4518,68.4707,68.1769,68.2243,109551.0
2021-05-14 11:10:00,72.0,72.18,71.96,72.16,118626.0,68.2338,68.4044,68.1959,68.3854,118626.0
2021-05-14 11:20:00,72.2,72.23,72.05,72.09,108135.0,68.4233,68.4518,68.2812,68.3191,108135.0
2021-05-14 11:30:00,72.09,72.12,71.82,71.85,109480.0,68.3191,68.3475,68.0632,68.0916,109480.0
2021-05-14 11:40:00,71.85,71.96,71.84,71.9,83421.0,68.0916,68.1959,68.0822,68.139,83421.0
2021-05-14 11:50:00,71.9,72.05,71.81,72.01,313974.0,68.139,68.2812,68.0537,68.2433,313974.0
2021-05-14 12:00:00,72.0,72.04,71.93,72.01,106056.0,68.2338,68.2717,68.1674,68.2433,106056.0
2021-05-14 12:10:00,72.01,72.12,71.99,72.09,157429.0,68.2433,68.3475,68.2243,68.3191,157429.0
2021-05-14 12:20:00,72.09,72.12,72.04,72.08,99461.0,68.3191,68.3475,68.2717,68.3096,99461.0
2021-05-14 12:30:00,72.08,72.19,72.04,72.12,284319.0,68.3096,68.4138,68.2717,68.3475,284319.0
2021-05-14 12:40:00,72.13,72.21,72.1,72.17,64401.0,68.357,68.4328,68.3286,68.3949,64401.0
2021-05-14 12:50:00,72.17,72.27,72.14,72.26,77983.0,68.3949,68.4897,68.3665,68.4802,77983.0
2021-05-14 13:00:00,72.26,72.33,72.23,72.33,86488.0,68.4802,68.5465,68.4518,68.5465,86488.0
2021-05-14 13:10:00,72.35,72.45,72.27,72.44,98147.0,68.5655,68.6602,68.4897,68.6508,98147.0
2021-05-14 13:20:00,72.45,72.48,72.38,72.39,141657.0,68.6602,68.6887,68.5939,68.6034,141657.0
2021-05-14 13:30:00,72.39,72.58,72.39,72.56,140630.0,68.6034,68.7834,68.6034,68.7645,140630.0
2021-05-14 13:40:00,72.56,72.73,72.54,72.7,267423.0,68.7645,68.9256,68.7455,68.8972,267423.0
2021-05-14 13:50:00,72.7,72.72,72.56,72.58,59945.0,68.8972,68.9161,68.7645,68.7834,59945.0
2021-05-14 14:00:00,72.58,72.7,72.57,72.7,106233.0,68.7834,68.8972,68.774,68.8972,106233.0
2021-05-14 14:10:00,72.7,72.93,72.7,72.91,171941.0,68.8972,69.1151,68.8972,69.0962,171941.0
2021-05-14 14:20:00,72.91,73.13,72.88,73.11,181381.0,69.0962,69.3047,69.0678,69.2857,181381.0
2021-05-14 14:30:00,73.11,73.3,73.08,73.11,205795.0,69.2857,69.4658,69.2573,69.2857,205795.0
2021-05-14 14:40:00,73.12,73.15,72.98,73.08,106681.0,69.2952,69.3236,69.1625,69.2573,106681.0
2021-05-14 14:50:00,73.08,73.12,73.0,73.03,86643.0,69.2573,69.2952,69.1815,69.2099,86643.0
2021-05-14 15:00:00,73.03,73.13,73.02,73.07,99265.0,69.2099,69.3047,69.2004,69.2478,99265.0
2021-05-14 15:10:00,73.07,73.15,73.02,73.15,98948.0,69.2478,69.3236,69.2004,69.3236,98948.0
2021-05-14 15:20:00,73.15,73.24,73.1,73.16,197004.0,69.3236,69.4089,69.2762,69.3331,197004.0
2021-05-14 15:30:00,73.16,73.26,73.09,73.19,246183.0,69.3331,69.4279,69.2668,69.3615,246183.0
2021-05-14 15:40:00,73.19,73.32,73.07,73.21,431152.0,69.3615,69.4847,69.2478,69.3805,431152.0
2021-05-14 15:50:00,73.2,73.37,73.14,73.24,870740.0,69.371,69.5321,69.3142,69.4089,870740.0
2021-05-17 09:30:00,73.0,73.24,72.66,73.02,244489.0,69.1815,69.4089,68.8593,69.2004,244489.0
2021-05-17 09:40:00,73.03,73.05,72.63,72.66,182223.0,69.2099,69.2289,68.8308,68.8593,182223.0
2021-05-17 09:50:00,72.69,72.71,72.26,72.33,87286.0,68.8877,68.9066,68.4802,68.5465,87286.0
2021-05-17 10:00:00,72.34,72.43,72.02,72.36,58388.0,68.556,68.6413,68.2527,68.575,58388.0
2021-05-17 10:10:00,72.37,72.98,72.36,72.97,110266.0,68.5844,69.1625,68.575,69.153,110266.0
2021-05-17 10:20:00,72.97,73.0,72.26,72.26,93674.0,69.153,69.1815,68.4802,68.4802,93674.0
2021-05-17 10:30:00,72.29,72.67,72.23,72.63,64494.0,68.5086,68.8687,68.4518,68.8308,64494.0
2021-05-17 10:40:00,72.63,72.8,72.59,72.77,43805.0,68.8308,68.9919,68.7929,68.9635,43805.0
2021-05-17 10:50:00,72.79,72.82,72.6,72.62,59774.0,68.9825,69.0109,68.8024,68.8214,59774.0
2021-05-17 11:00:00,72.6,72.63,72.33,72.41,64885.0,68.8024,68.8308,68.5465,68.6223,64885.0
2021-05-17 11:10:00,72.38,72.7,72.28,72.43,54307.0,68.5939,68.8972,68.4991,68.6413,54307.0
2021-05-17 11:20:00,72.45,72.62,72.43,72.54,39148.0,68.6602,68.8214,68.6413,68.7455,39148.0
2021-05-17 11:30:00,72.55,72.62,72.42,72.58,28067.0,68.755,68.8214,68.6318,68.7834,28067.0
2021-05-17 11:40:00,72.57,72.68,72.53,72.56,51465.0,68.774,68.8782,68.7361,68.7645,51465.0
2021-05-17 11:50:00,72.55,72.59,72.38,72.41,67159.0,68.755,68.7929,68.5939,68.6223,67159.0
2021-05-17 12:00:00,72.39,72.43,72.31,72.38,49509.0,68.6034,68.6413,68.5276,68.5939,49509.0
2021-05-17 12:10:00,72.38,72.51,72.34,72.44,50126.0,68.5939,68.7171,68.556,68.6508,50126.0
2021-05-17 12:20:00,72.44,72.5,72.4,72.48,36239.0,68.6508,68.7076,68.6129,68.6887,36239.0
2021-05-17 12:30:00,72.48,72.52,72.43,72.52,51170.0,68.6887,68.7266,68.6413,68.7266,51170.0
2021-05-17 12:40:00,72.51,72.59,72.42,72.42,44273.0,68.7171,68.7929,68.6318,68.6318,44273.0
2021-05-17 12:50:00,72.42,72.48,72.32,72.37,45281.0,68.6318,68.6887,68.537,68.5844,45281.0
2021-05-17 13:00:00,72.38,72.53,72.37,72.5,32217.0,68.5939,68.7361,68.5844,68.7076,32217.0
2021-05-17 13:10:00,72.5,72.53,72.33,72.35,46309.0,68.7076,68.7361,68.5465,68.5655,46309.0
2021-05-17 13:20:00,72.35,72.49,72.3,72.43,38226.0,68.5655,68.6982,68.5181,68.6413,38226.0
2021-05-17 13:30:00,72.46,72.5,72.34,72.49,51831.0,68.6697,68.7076,68.556,68.6982,51831.0
2021-05-17 13:40:00,72.49,72.55,72.31,72.51,58226.0,68.6982,68.755,68.5276,68.7171,58226.0
2021-05-17 13:50:00,72.52,72.56,72.45,72.56,43638.0,68.7266,68.7645,68.6602,68.7645,43638.0
2021-05-17 14:00:00,72.56,72.73,72.55,72.61,57957.0,68.7645,68.9256,68.755,68.8119,57957.0
2021-05-17 14:10:00,72.63,72.67,72.53,72.55,44464.0,68.8308,68.8687,68.7361,68.755,44464.0
2021-05-17 14:20:00,72.54,72.6,72.45,72.49,55837.0,68.7455,68.8024,68.6602,68.6982,55837.0
2021-05-17 14:30:00,72.5,72.52,72.43,72.43,65489.0,68.7076,68.7266,68.6413,68.6413,65489.0
2021-05-17 14:40:00,72.43,72.61,72.42,72.59,92002.0,68.6413,68.8119,68.6318,68.7929,92002.0
2021-05-17 14:50:00,72.59,72.75,72.59,72.71,118065.0,68.7929,68.9446,68.7929,68.9066,118065.0
2021-05-17 15:00:00,72.71,72.85,72.67,72.85,233350.0,68.9066,69.0393,68.8687,69.0393,233350.0
2021-05-17 15:10:00,72.84,72.89,72.76,72.83,122361.0,69.0298,69.0772,68.954,69.0204,122361.0
2021-05-17 15:20:00,72.84,72.96,72.77,72.87,172835.0,69.0298,69.1436,68.9635,69.0583,172835.0
2021-05-17 15:30:00,72.88,72.95,72.79,72.9,306353.0,69.0678,69.1341,68.9825,69.0867,306353.0
2021-05-17 15:40:00,72.9,72.97,72.79,72.94,95029.0,69.0867,69.153,68.9825,69.1246,95029.0
2021-05-17 15:50:00,72.95,73.14,72.94,73.02,566784.0,69.1341,69.3142,69.1246,69.2004,566784.0
2021-05-18 09:30:00,73.37,73.59,72.56,72.76,174669.0,69.5321,69.7406,68.7645,68.954,174669.0
2021-05-18 09:40:00,72.73,73.01,72.68,72.89,122391.0,68.9256,69.191,68.8782,69.0772,122391.0
2021-05-18 09:50:00,72.9,73.29,72.8,72.92,73423.0,69.0867,69.4563,68.9919,69.1057,73423.0
2021-05-18 10:00:00,72.93,73.18,72.65,73.17,109788.0,69.1151,69.3521,68.8498,69.3426,109788.0
2021-05-18 10:10:00,73.15,73.2,72.67,72.78,115610.0,69.3236,69.371,68.8687,68.973,115610.0
2021-05-18 10:20:00,72.8,73.05,72.72,72.94,93770.0,68.9919,69.2289,68.9161,69.1246,93770.0
2021-05-18 10:30:00,72.92,72.97,72.84,72.9,56885.0,69.1057,69.153,69.0298,69.0867,56885.0
2021-05-18 10:40:00,72.89,73.0,72.78,72.89,128747.0,69.0772,69.1815,68.973,69.0772,128747.0
2021-05-18 10:50:00,72.91,72.98,72.76,72.76,89512.0,69.0962,69.1625,68.954,68.954,89512.0
2021-05-18 11:00:00,72.76,72.78,72.51,72.63,90837.0,68.954,68.973,68.7171,68.8308,90837.0
2021-05-18 11:10:00,72.62,72.72,72.58,72.65,66920.0,68.8214,68.9161,68.7834,68.8498,66920.0
2021-05-18 11:20:00,72.65,72.66,72.47,72.49,77446.0,68.8498,68.8593,68.6792,68.6982,77446.0
2021-05-18 11:30:00,72.49,72.51,72.32,72.4,155386.0,68.6982,68.7171,68.537,68.6129,155386.0
2021-05-18 11:40:00,72.39,72.4,72.18,72.22,202099.0,68.6034,68.6129,68.4044,68.4423,202099.0
2021-05-18 11:50:00,72.21,72.27,72.1,72.15,61853.0,68.4328,68.4897,68.3286,68.3759,61853.0
2021-05-18 12:00:00,72.14,72.14,71.92,71.94,86649.0,68.3665,68.3665,68.158,68.1769,86649.0
2021-05-18 12:10:00,71.95,72.06,71.94,71.97,50031.0,68.1864,68.2906,68.1769,68.2054,50031.0
2021-05-18 12:20:00,71.97,72.12,71.89,72.09,68106.0,68.2054,68.3475,68.1295,68.3191,68106.0
2021-05-18 12:30:00,72.09,72.15,72.05,72.06,46896.0,68.3191,68.3759,68.2812,68.2906,46896.0
2021-05-18 12:40:00,72.06,72.12,72.04,72.09,64295.0,68.2906,68.3475,68.2717,68.3191,64295.0
2021-05-18 12:50:00,72.09,72.09,71.95,72.04,95939.0,68.3191,68.3191,68.1864,68.2717,95939.0
2021-05-18 13:00:00,72.03,72.04,71.88,71.91,52032.0,68.2622,68.2717,68.1201,68.1485,52032.0
2021-05-18 13:10:00,71.91,71.93,71.8,71.89,57086.0,68.1485,68.1674,68.0442,68.1295,57086.0
2021-05-18 13:20:00,71.89,72.0,71.83,71.97,28326.0,68.1295,68.2338,68.0727,68.2054,28326.0
2021-05-18 13:30:00,71.97,71.98,71.86,71.91,37756.0,68.2054,68.2148,68.1011,68.1485,37756.0
2021-05-18 13:40:00,71.92,71.98,71.85,71.9,36539.0,68.158,68.2148,68.0916,68.139,36539.0
2021-05-18 13:50:00,71.88,71.93,71.86,71.88,91693.0,68.1201,68.1674,68.1011,68.1201,91693.0
2021-05-18 14:00:00,71.88,71.99,71.8,71.95,67436.0,68.1201,68.2243,68.0442,68.1864,67436.0
2021-05-18 14:10:00,71.95,71.95,71.74,71.75,107622.0,68.1864,68.1864,67.9874,67.9969,107622.0
2021-05-18 14:20:00,71.74,71.76,71.64,71.65,83192.0,67.9874,68.0063,67.8926,67.9021,83192.0
2021-05-18 14:30:00,71.66,71.68,71.32,71.39,159504.0,67.9116,67.9305,67.5894,67.6557,159504.0
2021-05-18 14:40:00,71.39,71.48,71.31,71.47,169630.0,67.6557,67.741,67.5799,67.7315,169630.0
2021-05-18 14:50:00,71.46,71.61,71.41,71.59,109527.0,67.722,67.8642,67.6746,67.8452,109527.0
2021-05-18 15:00:00,71.58,71.72,71.55,71.69,97602.0,67.8358,67.9684,67.8073,67.94,97602.0
2021-05-18 15:10:00,71.69,71.74,71.5,71.54,108487.0,67.94,67.9874,67.7599,67.7978,108487.0
2021-05-18 15:20:00,71.54,71.55,71.47,71.51,69529.0,67.7978,67.8073,67.7315,67.7694,69529.0
2021-05-18 15:30:00,71.51,71.63,71.44,71.48,150824.0,67.7694,67.8831,67.7031,67.741,150824.0
2021-05-18 15:40:00,71.48,71.6,71.24,71.28,160492.0,67.741,67.8547,67.5135,67.5514,160492.0
2021-05-18 15:50:00,71.28,71.3,70.86,70.91,543854.0,67.5514,67.5704,67.1534,67.2008,543854.0
2021-05-19 09:30:00,69.78,69.97,69.2,69.48,224894.0,66.1299,66.31,65.5802,65.8456,224894.0
2021-05-19 09:40:00,69.47,69.81,69.34,69.64,132944.0,65.8361,66.1583,65.7129,65.9972,132944.0
2021-05-19 09:50:00,69.62,70.04,69.53,69.77,120447.0,65.9783,66.3763,65.893,66.1204,120447.0
2021-05-19 10:00:00,69.77,69.97,69.44,69.57,330402.0,66.1204,66.31,65.8077,65.9309,330402.0
2021-05-19 10:10:00,69.55,69.94,69.43,69.92,156638.0,65.9119,66.2815,65.7982,66.2626,156638.0
2021-05-19 10:20:00,69.9,69.99,69.7,69.95,113469.0,66.2436,66.3289,66.0541,66.291,113469.0
2021-05-19 10:30:00,69.95,70.04,69.68,69.69,126764.0,66.291,66.3763,66.0351,66.0446,126764.0
2021-05-19 10:40:00,69.69,69.96,69.59,69.8,59773.0,66.0446,66.3005,65.9498,66.1489,59773.0
2021-05-19 10:50:00,69.79,70.06,69.75,69.89,160087.0,66.1394,66.3953,66.1015,66.2342,160087.0
2021-05-19 11:00:00,69.87,70.02,69.73,69.98,74495.0,66.2152,66.3574,66.0825,66.3194,74495.0
2021-05-19 11:10:00,69.97,70.07,69.89,69.99,91355.0,66.31,66.4047,66.2342,66.3289,91355.0
2021-05-19 11:20:00,70.01,70.27,70.01,70.22,42360.0,66.3479,66.5943,66.3479,66.5469,42360.0
2021-05-19 11:30:00,70.22,70.24,70.01,70.06,41040.0,66.5469,66.5658,66.3479,66.3953,41040.0
2021-05-19 11:40:00,70.05,70.12,69.95,70.1,77136.0,66.3858,66.4521,66.291,66.4332,77136.0
2021-05-19 11:50:00,70.1,70.36,70.06,70.33,34765.0,66.4332,66.6796,66.3953,66.6511,34765.0
2021-05-19 12:00:00,70.31,70.34,70.21,70.31,31609.0,66.6322,66.6606,66.5374,66.6322,31609.0
2021-05-19 12:10:00,70.31,70.51,70.29,70.5,30799.0,66.6322,66.8217,66.6132,66.8122,30799.0
2021-05-19 12:20:00,70.51,70.53,70.38,70.44,39354.0,66.8217,66.8407,66.6985,66.7554,39354.0
2021-05-19 12:30:00,70.44,70.49,70.34,70.46,38470.0,66.7554,66.8028,66.6606,66.7743,38470.0
2021-05-19 12:40:00,70.48,70.57,70.43,70.45,182232.0,66.7933,66.8786,66.7459,66.7649,182232.0
2021-05-19 12:50:00,70.47,70.55,70.41,70.55,92072.0,66.7838,66.8596,66.727,66.8596,92072.0
2021-05-19 13:00:00,70.57,70.85,70.49,70.78,120693.0,66.8786,67.1439,66.8028,67.0776,120693.0
2021-05-19 13:10:00,70.78,70.83,70.72,70.83,58439.0,67.0776,67.125,67.0207,67.125,58439.0
2021-05-19 13:20:00,70.83,70.85,70.63,70.68,43384.0,67.125,67.1439,66.9354,66.9828,43384.0
2021-05-19 13:30:00,70.68,70.7,70.52,70.63,43803.0,66.9828,67.0018,66.8312,66.9354,43803.0
2021-05-19 13:40:00,70.63,70.82,70.6,70.81,54893.0,66.9354,67.1155,66.907,67.106,54893.0
2021-05-19 13:50:00,70.81,70.88,70.69,70.71,80983.0,67.106,67.1724,66.9923,67.0113,80983.0
2021-05-19 14:00:00,70.71,70.87,70.38,70.54,59840.0,67.0113,67.1629,66.6985,66.8502,59840.0
2021-05-19 14:10:00,70.53,70.57,70.33,70.43,54025.0,66.8407,66.8786,66.6511,66.7459,54025.0
2021-05-19 14:20:00,70.47,71.0,70.47,70.98,120989.0,66.7838,67.2861,66.7838,67.2671,120989.0
2021-05-19 14:30:00,70.99,71.14,70.76,70.81,147469.0,67.2766,67.4188,67.0586,67.106,147469.0
2021-05-19 14:40:00,70.81,70.86,70.63,70.76,91015.0,67.106,67.1534,66.9354,67.0586,91015.0
2021-05-19 14:50:00,70.76,70.97,70.7,70.76,122396.0,67.0586,67.2577,67.0018,67.0586,122396.0
2021-05-19 15:00:00,70.74,71.03,70.67,70.99,71292.0,67.0397,67.3145,66.9734,67.2766,71292.0
2021-05-19 15:10:00,71.0,71.14,70.98,71.11,76953.0,67.2861,67.4188,67.2671,67.3903,76953.0
2021-05-19 15:20:00,71.12,71.32,71.07,71.28,101329.0,67.3998,67.5894,67.3524,67.5514,101329.0
2021-05-19 15:30:00,71.28,71.3,71.06,71.12,106130.0,67.5514,67.5704,67.343,67.3998,106130.0
2021-05-19 15:40:00,71.12,71.19,70.93,71.04,125257.0,67.3998,67.4662,67.2198,67.324,125257.0
2021-05-19 15:50:00,71.04,71.35,71.02,71.21,570173.0,67.324,67.6178,67.305,67.4851,570173.0
2021-05-20 09:30:00,71.5,71.63,70.69,70.75,213352.0,67.7599,67.8831,66.9923,67.0492,213352.0
2021-05-20 09:40:00,70.74,71.1,70.5,71.05,108324.0,67.0397,67.3809,66.8122,67.3335,108324.0
2021-05-20 09:50:00,71.03,71.07,70.61,70.7,146632.0,67.3145,67.3524,66.9165,67.0018,146632.0
2021-05-20 10:00:00,70.7,70.73,70.41,70.47,76663.0,67.0018,67.0302,66.727,66.7838,76663.0
2021-05-20 10:10:00,70.48,70.84,70.48,70.84,53876.0,66.7933,67.1345,66.7933,67.1345,53876.0
2021-05-20 10:20:00,70.87,70.97,70.75,70.88,45997.0,67.1629,67.2577,67.0492,67.1724,45997.0
2021-05-20 10:30:00,70.86,70.92,70.74,70.91,58341.0,67.1534,67.2103,67.0397,67.2008,58341.0
2021-05-20 10:40:00,70.89,71.07,70.87,70.97,46306.0,67.1818,67.3524,67.1629,67.2577,46306.0
2021-05-20 10:50:00,70.96,71.01,70.75,70.76,86507.0,67.2482,67.2956,67.0492,67.0586,86507.0
2021-05-20 11:00:00,70.77,70.92,70.75,70.87,86671.0,67.0681,67.2103,67.0492,67.1629,86671.0
2021-05-20 11:10:00,70.87,70.94,70.81,70.85,45024.0,67.1629,67.2292,67.106,67.1439,45024.0
2021-05-20 11:20:00,70.86,70.93,70.8,70.8,57738.0,67.1534,67.2198,67.0966,67.0966,57738.0
2021-05-20 11:30:00,70.79,70.96,70.79,70.96,80429.0,67.0871,67.2482,67.0871,67.2482,80429.0
2021-05-20 11:40:00,70.97,71.03,70.87,71.02,49430.0,67.2577,67.3145,67.1629,67.305,49430.0
2021-05-20 11:50:00,71.02,71.02,70.78,70.85,105536.0,67.305,67.305,67.0776,67.1439,105536.0
2021-05-20 12:00:00,70.86,70.9,70.79,70.88,48845.0,67.1534,67.1913,67.0871,67.1724,48845.0
2021-05-20 12:10:00,70.87,70.92,70.78,70.78,45372.0,67.1629,67.2103,67.0776,67.0776,45372.0
2021-05-20 12:20:00,70.78,70.8,70.64,70.66,63405.0,67.0776,67.0966,66.9449,66.9639,63405.0
2021-05-20 12:30:00,70.66,70.73,70.48,70.5,44158.0,66.9639,67.0302,66.7933,66.8122,44158.0
2021-05-20 12:40:00,70.5,70.57,70.38,70.56,62059.0,66.8122,66.8786,66.6985,66.8691,62059.0
2021-05-20 12:50:00,70.56,70.73,70.56,70.7,61770.0,66.8691,67.0302,66.8691,67.0018,61770.0
2021-05-20 13:00:00,70.7,70.83,70.64,70.79,28610.0,67.0018,67.125,66.9449,67.0871,28610.0
2021-05-20 13:10:00,70.79,70.89,70.79,70.87,28281.0,67.0871,67.1818,67.0871,67.1629,28281.0
2021-05-20 13:20:00,70.87,70.92,70.78,70.83,81757.0,67.1629,67.2103,67.0776,67.125,81757.0
2021-05-20 13:30:00,70.84,70.87,70.74,70.85,36662.0,67.1345,67.1629,67.0397,67.1439,36662.0
2021-05-20 13:40:00,70.84,70.88,70.82,70.84,31476.0,67.1345,67.1724,67.1155,67.1345,31476.0
2021-05-20 13:50:00,70.85,70.87,70.66,70.8,54130.0,67.1439,67.1629,66.9639,67.0966,54130.0
2021-05-20 14:00:00,70.81,70.93,70.76,70.93,31884.0,67.106,67.2198,67.0586,67.2198,31884.0
2021-05-20 14:10:00,70.94,70.99,70.91,70.98,27592.0,67.2292,67.2766,67.2008,67.2671,27592.0
2021-05-20 14:20:00,70.98,71.1,70.95,71.05,38394.0,67.2671,67.3809,67.2387,67.3335,38394.0
2021-05-20 14:30:00,71.07,71.08,70.91,70.99,38925.0,67.3524,67.3619,67.2008,67.2766,38925.0
2021-05-20 14:40:00,70.99,71.09,70.98,71.06,34443.0,67.2766,67.3714,67.2671,67.343,34443.0
2021-05-20 14:50:00,71.06,71.07,70.96,70.98,47193.0,67.343,67.3524,67.2482,67.2671,47193.0
2021-05-20 15:00:00,70.99,71.06,70.93,71.06,45920.0,67.2766,67.343,67.2198,67.343,45920.0
2021-05-20 15:10:00,71.06,71.26,71.05,71.21,53679.0,67.343,67.5325,67.3335,67.4851,53679.0
2021-05-20 15:20:00,71.21,71.39,71.2,71.37,61142.0,67.4851,67.6557,67.4756,67.6367,61142.0
2021-05-20 15:30:00,71.37,71.37,71.11,71.12,68941.0,67.6367,67.6367,67.3903,67.3998,68941.0
2021-05-20 15:40:00,71.12,71.15,70.96,70.99,151916.0,67.3998,67.4282,67.2482,67.2766,151916.0
2021-05-20 15:50:00,70.98,70.98,70.72,70.75,523533.0,67.2671,67.2671,67.0207,67.0492,523533.0
2021-05-21 09:30:00,71.19,72.03,71.01,72.01,433739.0,67.4662,68.2622,67.2956,68.2433,433739.0
2021-05-21 09:40:00,72.01,72.04,71.78,72.0,120568.0,68.2433,68.2717,68.0253,68.2338,120568.0
2021-05-21 09:50:00,72.0,72.37,71.91,72.24,104199.0,68.2338,68.5844,68.1485,68.4612,104199.0
2021-05-21 10:00:00,72.24,72.4,72.06,72.4,144201.0,68.4612,68.6129,68.2906,68.6129,144201.0
2021-05-21 10:10:00,72.35,72.45,72.19,72.3,125769.0,68.5655,68.6602,68.4138,68.5181,125769.0
2021-05-21 10:20:00,72.3,72.33,72.17,72.22,54375.0,68.5181,68.5465,68.3949,68.4423,54375.0
2021-05-21 10:30:00,72.21,72.42,72.19,72.22,59447.0,68.4328,68.6318,68.4138,68.4423,59447.0
2021-05-21 10:40:00,72.22,72.25,72.1,72.19,80916.0,68.4423,68.4707,68.3286,68.4138,80916.0
2021-05-21 10:50:00,72.2,72.48,72.2,72.47,96854.0,68.4233,68.6887,68.4233,68.6792,96854.0
2021-05-21 11:00:00,72.48,72.55,72.4,72.49,56443.0,68.6887,68.755,68.6129,68.6982,56443.0
2021-05-21 11:10:00,72.48,72.53,72.29,72.31,39172.0,68.6887,68.7361,68.5086,68.5276,39172.0
2021-05-21 11:20:00,72.32,72.37,72.16,72.21,82385.0,68.537,68.5844,68.3854,68.4328,82385.0
2021-05-21 11:30:00,72.21,72.37,72.16,72.36,31137.0,68.4328,68.5844,68.3854,68.575,31137.0
2021-05-21 11:40:00,72.36,72.44,72.35,72.37,26874.0,68.575,68.6508,68.5655,68.5844,26874.0
2021-05-21 11:50:00,72.38,72.39,72.24,72.28,39110.0,68.5939,68.6034,68.4612,68.4991,39110.0
2021-05-21 12:00:00,72.27,72.29,71.99,72.0,96120.0,68.4897,68.5086,68.2243,68.2338,96120.0
2021-05-21 12:10:00,72.0,72.17,72.0,72.12,65830.0,68.2338,68.3949,68.2338,68.3475,65830.0
2021-05-21 12:20:00,72.12,72.16,71.99,72.05,161035.0,68.3475,68.3854,68.2243,68.2812,161035.0
2021-05-21 12:30:00,72.05,72.09,71.94,71.94,58759.0,68.2812,68.3191,68.1769,68.1769,58759.0
2021-05-21 12:40:00,71.95,72.03,71.86,71.86,25961.0,68.1864,68.2622,68.1011,68.1011,25961.0
2021-05-21 12:50:00,71.86,71.86,71.59,71.71,39882.0,68.1011,68.1011,67.8452,67.959,39882.0
2021-05-21 13:00:00,71.7,71.86,71.67,71.83,26203.0,67.9495,68.1011,67.921,68.0727,26203.0
2021-05-21 13:10:00,71.84,71.87,71.8,71.86,25242.0,68.0822,68.1106,68.0442,68.1011,25242.0
2021-05-21 13:20:00,71.86,72.08,71.84,72.07,36757.0,68.1011,68.3096,68.0822,68.3001,36757.0
2021-05-21 13:30:00,72.07,72.16,72.04,72.15,42589.0,68.3001,68.3854,68.2717,68.3759,42589.0
2021-05-21 13:40:00,72.16,72.16,72.01,72.05,32172.0,68.3854,68.3854,68.2433,68.2812,32172.0
2021-05-21 13:50:00,72.05,72.15,72.01,72.14,25678.0,68.2812,68.3759,68.2433,68.3665,25678.0
2021-05-21 14:00:00,72.15,72.33,72.1,72.3,99899.0,68.3759,68.5465,68.3286,68.5181,99899.0
2021-05-21 14:10:00,72.3,72.34,72.23,72.26,154411.0,68.5181,68.556,68.4518,68.4802,154411.0
2021-05-21 14:20:00,72.26,72.27,72.14,72.19,152324.0,68.4802,68.4897,68.3665,68.4138,152324.0
2021-05-21 14:30:00,72.19,72.24,72.05,72.05,76012.0,68.4138,68.4612,68.2812,68.2812,76012.0
2021-05-21 14:40:00,72.06,72.11,72.03,72.09,45241.0,68.2906,68.338,68.2622,68.3191,45241.0
2021-05-21 14:50:00,72.09,72.28,72.08,72.17,63363.0,68.3191,68.4991,68.3096,68.3949,63363.0
2021-05-21 15:00:00,72.16,72.17,72.07,72.13,62496.0,68.3854,68.3949,68.3001,68.357,62496.0
2021-05-21 15:10:00,72.13,72.28,72.11,72.28,60541.0,68.357,68.4991,68.338,68.4991,60541.0
2021-05-21 15:20:00,72.28,72.36,72.27,72.36,69869.0,68.4991,68.575,68.4897,68.575,69869.0
2021-05-21 15:30:00,72.36,72.36,72.19,72.25,155455.0,68.575,68.575,68.4138,68.4707,155455.0
2021-05-21 15:40:00,72.25,72.31,72.17,72.31,170780.0,68.4707,68.5276,68.3949,68.5276,170780.0
2021-05-21 15:50:00,72.32,72.32,72.06,72.18,357997.0,68.537,68.537,68.2906,68.4044,357997.0
2021-05-24 09:30:00,72.33,72.5,72.15,72.21,125364.0,68.5465,68.7076,68.3759,68.4328,125364.0
2021-05-24 09:40:00,72.2,72.4,72.01,72.33,88468.0,68.4233,68.6129,68.2433,68.5465,88468.0
2021-05-24 09:50:00,72.35,72.65,72.25,72.53,64672.0,68.5655,68.8498,68.4707,68.7361,64672.0
2021-05-24 10:00:00,72.53,72.58,72.22,72.3,72777.0,68.7361,68.7834,68.4423,68.5181,72777.0
2021-05-24 10:10:00,72.29,72.41,72.22,72.39,70438.0,68.5086,68.6223,68.4423,68.6034,70438.0
2021-05-24 10:20:00,72.41,72.57,72.4,72.51,135442.0,68.6223,68.774,68.6129,68.7171,135442.0
2021-05-24 10:30:00,72.51,72.58,72.45,72.52,72546.0,68.7171,68.7834,68.6602,68.7266,72546.0
2021-05-24 10:40:00,72.52,72.56,72.46,72.49,82309.0,68.7266,68.7645,68.6697,68.6982,82309.0
2021-05-24 10:50:00,72.5,72.56,72.38,72.42,78332.0,68.7076,68.7645,68.5939,68.6318,78332.0
2021-05-24 11:00:00,72.42,72.51,72.4,72.48,56695.0,68.6318,68.7171,68.6129,68.6887,56695.0
2021-05-24 11:10:00,72.47,72.5,72.38,72.48,102198.0,68.6792,68.7076,68.5939,68.6887,102198.0
2021-05-24 11:20:00,72.49,72.64,72.47,72.63,60308.0,68.6982,68.8403,68.6792,68.8308,60308.0
2021-05-24 11:30:00,72.64,72.64,72.56,72.61,55999.0,68.8403,68.8403,68.7645,68.8119,55999.0
2021-05-24 11:40:00,72.61,72.73,72.61,72.66,43102.0,68.8119,68.9256,68.8119,68.8593,43102.0
2021-05-24 11:50:00,72.66,72.69,72.57,72.67,46660.0,68.8593,68.8877,68.774,68.8687,46660.0
2021-05-24 12:00:00,72.67,72.73,72.61,72.69,45760.0,68.8687,68.9256,68.8119,68.8877,45760.0
2021-05-24 12:10:00,72.68,72.77,72.62,72.73,62770.0,68.8782,68.9635,68.8214,68.9256,62770.0
2021-05-24 12:20:00,72.73,72.77,72.64,72.67,56417.0,68.9256,68.9635,68.8403,68.8687,56417.0
2021-05-24 12:30:00,72.67,72.77,72.67,72.71,54935.0,68.8687,68.9635,68.8687,68.9066,54935.0
2021-05-24 12:40:00,72.7,72.77,72.69,72.75,44283.0,68.8972,68.9635,68.8877,68.9446,44283.0
2021-05-24 12:50:00,72.74,72.77,72.65,72.75,43907.0,68.9351,68.9635,68.8498,68.9446,43907.0
2021-05-24 13:00:00,72.75,72.86,72.74,72.77,45437.0,68.9446,69.0488,68.9351,68.9635,45437.0
2021-05-24 13:10:00,72.78,72.95,72.77,72.9,40672.0,68.973,69.1341,68.9635,69.0867,40672.0
2021-05-24 13:20:00,72.89,72.94,72.85,72.94,30380.0,69.0772,69.1246,69.0393,69.1246,30380.0
2021-05-24 13:30:00,72.93,72.97,72.86,72.96,46980.0,69.1151,69.153,69.0488,69.1436,46980.0
2021-05-24 13:40:00,72.95,73.04,72.92,72.97,63102.0,69.1341,69.2194,69.1057,69.153,63102.0
2021-05-24 13:50:00,72.98,72.98,72.82,72.83,61298.0,69.1625,69.1625,69.0109,69.0204,61298.0
2021-05-24 14:00:00,72.83,72.87,72.75,72.77,54844.0,69.0204,69.0583,68.9446,68.9635,54844.0
2021-05-24 14:10:00,72.78,72.92,72.77,72.92,41150.0,68.973,69.1057,68.9635,69.1057,41150.0
2021-05-24 14:20:00,72.92,73.01,72.9,72.91,56991.0,69.1057,69.191,69.0867,69.0962,56991.0
2021-05-24 14:30:00,72.91,72.96,72.83,72.92,82327.0,69.0962,69.1436,69.0204,69.1057,82327.0
2021-05-24 14:40:00,72.92,72.93,72.84,72.9,61058.0,69.1057,69.1151,69.0298,69.0867,61058.0
2021-05-24 14:50:00,72.9,72.91,72.82,72.84,50950.0,69.0867,69.0962,69.0109,69.0298,50950.0
2021-05-24 15:00:00,72.84,73.0,72.81,72.98,61715.0,69.0298,69.1815,69.0014,69.1625,61715.0
2021-05-24 15:10:00,72.98,73.01,72.92,72.96,41537.0,69.1625,69.191,69.1057,69.1436,41537.0
2021-05-24 15:20:00,72.95,73.01,72.89,72.96,59528.0,69.1341,69.191,69.0772,69.1436,59528.0
2021-05-24 15:30:00,72.96,73.02,72.85,72.85,111652.0,69.1436,69.2004,69.0393,69.0393,111652.0
2021-05-24 15:40:00,72.85,72.9,72.79,72.8,142162.0,69.0393,69.0867,68.9825,68.9919,142162.0
2021-05-24 15:50:00,72.79,72.79,72.57,72.61,332832.0,68.9825,68.9825,68.774,68.8119,332832.0
2021-05-25 09:30:00,72.95,73.3,72.7,73.24,122913.0,69.1341,69.4658,68.8972,69.4089,122913.0
2021-05-25 09:40:00,73.24,73.5,73.13,73.13,71185.0,69.4089,69.6553,69.3047,69.3047,71185.0
2021-05-25 09:50:00,73.13,73.14,72.78,72.85,76192.0,69.3047,69.3142,68.973,69.0393,76192.0
2021-05-25 10:00:00,72.86,73.03,72.76,72.94,67756.0,69.0488,69.2099,68.954,69.1246,67756.0
2021-05-25 10:10:00,72.94,72.99,72.77,72.94,56639.0,69.1246,69.172,68.9635,69.1246,56639.0
2021-05-25 10:20:00,72.93,72.98,72.72,72.73,43236.0,69.1151,69.1625,68.9161,68.9256,43236.0
2021-05-25 10:30:00,72.74,72.77,72.62,72.73,40786.0,68.9351,68.9635,68.8214,68.9256,40786.0
2021-05-25 10:40:00,72.73,72.75,72.6,72.61,37272.0,68.9256,68.9446,68.8024,68.8119,37272.0
2021-05-25 10:50:00,72.62,72.62,72.44,72.52,84142.0,68.8214,68.8214,68.6508,68.7266,84142.0
2021-05-25 11:00:00,72.52,72.53,72.27,72.45,91561.0,68.7266,68.7361,68.4897,68.6602,91561.0
2021-05-25 11:10:00,72.43,72.53,72.36,72.45,73845.0,68.6413,68.7361,68.575,68.6602,73845.0
2021-05-25 11:20:00,72.43,72.45,72.17,72.22,56317.0,68.6413,68.6602,68.3949,68.4423,56317.0
2021-05-25 11:30:00,72.2,72.23,72.01,72.03,85625.0,68.4233,68.4518,68.2433,68.2622,85625.0
2021-05-25 11:40:00,72.02,72.14,71.92,71.98,169782.0,68.2527,68.3665,68.158,68.2148,169782.0
2021-05-25 11:50:00,71.98,72.08,71.94,72.08,72454.0,68.2148,68.3096,68.1769,68.3096,72454.0
2021-05-25 12:00:00,72.09,72.34,72.09,72.3,57762.0,68.3191,68.556,68.3191,68.5181,57762.0
2021-05-25 12:10:00,72.3,72.38,72.27,72.38,35844.0,68.5181,68.5939,68.4897,68.5939,35844.0
2021-05-25 12:20:00,72.42,72.48,72.39,72.43,36065.0,68.6318,68.6887,68.6034,68.6413,36065.0
2021-05-25 12:30:00,72.44,72.45,72.32,72.36,78553.0,68.6508,68.6602,68.537,68.575,78553.0
2021-05-25 12:40:00,72.36,72.37,72.25,72.25,70096.0,68.575,68.5844,68.4707,68.4707,70096.0
2021-05-25 12:50:00,72.25,72.36,72.25,72.34,54520.0,68.4707,68.575,68.4707,68.556,54520.0
2021-05-25 13:00:00,72.34,72.35,72.25,72.32,74734.0,68.556,68.5655,68.4707,68.537,74734.0
2021-05-25 13:10:00,72.31,72.49,72.27,72.46,324793.0,68.5276,68.6982,68.4897,68.6697,324793.0
2021-05-25 13:20:00,72.47,72.55,72.42,72.51,37970.0,68.6792,68.755,68.6318,68.7171,37970.0
2021-05-25 13:30:00,72.51,72.58,72.46,72.58,35712.0,68.7171,68.7834,68.6697,68.7834,35712.0
2021-05-25 13:40:00,72.56,72.57,72.45,72.46,25127.0,68.7645,68.774,68.6602,68.6697,25127.0
2021-05-25 13:50:00,72.45,72.45,72.36,72.43,28369.0,68.6602,68.6602,68.575,68.6413,28369.0
2021-05-25 14:00:00,72.44,72.44,72.34,72.42,48686.0,68.6508,68.6508,68.556,68.6318,48686.0
2021-05-25 14:10:00,72.41,72.41,72.22,72.22,41898.0,68.6223,68.6223,68.4423,68.4423,41898.0
2021-05-25 14:20:00,72.23,72.32,72.21,72.26,46488.0,68.4518,68.537,68.4328,68.4802,46488.0
2021-05-25 14:30:00,72.25,72.25,72.21,72.25,30270.0,68.4707,68.4707,68.4328,68.4707,30270.0
2021-05-25 14:40:00,72.25,72.28,72.18,72.21,33441.0,68.4707,68.4991,68.4044,68.4328,33441.0
2021-05-25 14:50:00,72.21,72.24,71.93,71.93,84639.0,68.4328,68.4612,68.1674,68.1674,84639.0
2021-05-25 15:00:00,71.91,71.92,71.8,71.8,114258.0,68.1485,68.158,68.0442,68.0442,114258.0
2021-05-25 15:10:00,71.8,71.89,71.78,71.88,66068.0,68.0442,68.1295,68.0253,68.1201,66068.0
2021-05-25 15:20:00,71.88,71.93,71.84,71.84,64634.0,68.1201,68.1674,68.0822,68.0822,64634.0
2021-05-25 15:30:00,71.84,71.9,71.8,71.83,145738.0,68.0822,68.139,68.0442,68.0727,145738.0
2021-05-25 15:40:00,71.82,71.92,71.73,71.73,124090.0,68.0632,68.158,67.9779,67.9779,124090.0
2021-05-25 15:50:00,71.73,71.78,71.53,71.65,549615.0,67.9779,68.0253,67.7884,67.9021,549615.0
2021-05-26 09:30:00,72.29,72.29,71.33,71.33,156187.0,68.5086,68.5086,67.5988,67.5988,156187.0
2021-05-26 09:40:00,71.33,71.34,70.8,70.83,149187.0,67.5988,67.6083,67.0966,67.125,149187.0
2021-05-26 09:50:00,70.83,71.01,70.72,70.84,116182.0,67.125,67.2956,67.0207,67.1345,116182.0
2021-05-26 10:00:00,70.84,71.05,70.7,71.01,130229.0,67.1345,67.3335,67.0018,67.2956,130229.0
2021-05-26 10:10:00,71.03,71.27,70.98,71.26,114190.0,67.3145,67.542,67.2671,67.5325,114190.0
2021-05-26 10:20:00,71.26,71.27,71.06,71.15,150944.0,67.5325,67.542,67.343,67.4282,150944.0
2021-05-26 10:30:00,71.16,71.16,70.91,71.0,103130.0,67.4377,67.4377,67.2008,67.2861,103130.0
2021-05-26 10:40:00,71.0,71.18,70.99,71.18,119494.0,67.2861,67.4567,67.2766,67.4567,119494.0
2021-05-26 10:50:00,71.17,71.38,71.17,71.37,147314.0,67.4472,67.6462,67.4472,67.6367,147314.0
2021-05-26 11:00:00,71.37,71.67,71.36,71.64,142639.0,67.6367,67.921,67.6273,67.8926,142639.0
2021-05-26 11:10:00,71.63,71.78,71.58,71.74,139365.0,67.8831,68.0253,67.8358,67.9874,139365.0
2021-05-26 11:20:00,71.74,71.98,71.72,71.98,162063.0,67.9874,68.2148,67.9684,68.2148,162063.0
2021-05-26 11:30:00,71.98,72.13,71.79,71.9,247615.0,68.2148,68.357,68.0348,68.139,247615.0
2021-05-26 11:40:00,71.9,71.9,71.78,71.85,63112.0,68.139,68.139,68.0253,68.0916,63112.0
2021-05-26 11:50:00,71.87,71.92,71.82,71.88,53372.0,68.1106,68.158,68.0632,68.1201,53372.0
2021-05-26 12:00:00,71.89,72.04,71.88,72.03,80834.0,68.1295,68.2717,68.1201,68.2622,80834.0
2021-05-26 12:10:00,72.03,72.12,72.02,72.06,65577.0,68.2622,68.3475,68.2527,68.2906,65577.0
2021-05-26 12:20:00,72.06,72.09,71.91,71.92,50659.0,68.2906,68.3191,68.1485,68.158,50659.0
2021-05-26 12:30:00,71.93,72.0,71.93,71.96,39582.0,68.1674,68.2338,68.1674,68.1959,39582.0
2021-05-26 12:40:00,71.96,71.96,71.86,71.91,37667.0,68.1959,68.1959,68.1011,68.1485,37667.0
2021-05-26 12:50:00,71.92,72.02,71.9,71.94,39504.0,68.158,68.2527,68.139,68.1769,39504.0
2021-05-26 13:00:00,71.94,72.02,71.9,71.95,40322.0,68.1769,68.2527,68.139,68.1864,40322.0
2021-05-26 13:10:00,71.95,72.02,71.88,71.95,88054.0,68.1864,68.2527,68.1201,68.1864,88054.0
2021-05-26 13:20:00,71.95,72.01,71.88,71.89,41613.0,68.1864,68.2433,68.1201,68.1295,41613.0
2021-05-26 13:30:00,71.89,71.93,71.82,71.86,39855.0,68.1295,68.1674,68.0632,68.1011,39855.0
2021-05-26 13:40:00,71.86,71.86,71.7,71.75,53295.0,68.1011,68.1011,67.9495,67.9969,53295.0
2021-05-26 13:50:00,71.74,71.83,71.67,71.76,58549.0,67.9874,68.0727,67.921,68.0063,58549.0
2021-05-26 14:00:00,71.76,71.79,71.67,71.74,65734.0,68.0063,68.0348,67.921,67.9874,65734.0
2021-05-26 14:10:00,71.75,71.75,71.67,71.7,53440.0,67.9969,67.9969,67.921,67.9495,53440.0
2021-05-26 14:20:00,71.69,71.78,71.65,71.67,70071.0,67.94,68.0253,67.9021,67.921,70071.0
2021-05-26 14:30:00,71.67,71.73,71.64,71.69,67543.0,67.921,67.9779,67.8926,67.94,67543.0
2021-05-26 14:40:00,71.69,71.71,71.65,71.68,49021.0,67.94,67.959,67.9021,67.9305,49021.0
2021-05-26 14:50:00,71.69,71.7,71.53,71.56,51954.0,67.94,67.9495,67.7884,67.8168,51954.0
2021-05-26 15:00:00,71.56,71.66,71.49,71.59,60754.0,67.8168,67.9116,67.7505,67.8452,60754.0
2021-05-26 15:10:00,71.59,71.61,71.54,71.56,54007.0,67.8452,67.8642,67.7978,67.8168,54007.0
2021-05-26 15:20:00,71.56,71.63,71.52,71.59,60754.0,67.8168,67.8831,67.7789,67.8452,60754.0
2021-05-26 15:30:00,71.59,71.68,71.58,71.62,108436.0,67.8452,67.9305,67.8358,67.8737,108436.0
2021-05-26 15:40:00,71.62,71.71,71.59,71.65,150249.0,67.8737,67.959,67.8452,67.9021,150249.0
2021-05-26 15:50:00,71.64,71.64,71.43,71.54,557266.0,67.8926,67.8926,67.6936,67.7978,557266.0
2021-05-27 09:30:00,72.27,72.59,71.84,72.19,162284.0,68.4897,68.7929,68.0822,68.4138,162284.0
2021-05-27 09:40:00,72.18,72.44,72.09,72.32,144926.0,68.4044,68.6508,68.3191,68.537,144926.0
2021-05-27 09:50:00,72.33,72.64,72.24,72.46,106586.0,68.5465,68.8403,68.4612,68.6697,106586.0
2021-05-27 10:00:00,72.46,72.49,72.3,72.39,109372.0,68.6697,68.6982,68.5181,68.6034,109372.0
2021-05-27 10:10:00,72.38,72.53,72.33,72.38,88514.0,68.5939,68.7361,68.5465,68.5939,88514.0
2021-05-27 10:20:00,72.38,72.6,72.35,72.37,111735.0,68.5939,68.8024,68.5655,68.5844,111735.0
2021-05-27 10:30:00,72.37,72.4,72.03,72.05,119663.0,68.5844,68.6129,68.2622,68.2812,119663.0
2021-05-27 10:40:00,72.04,72.26,72.03,72.22,121932.0,68.2717,68.4802,68.2622,68.4423,121932.0
2021-05-27 10:50:00,72.22,72.22,71.88,72.07,74792.0,68.4423,68.4423,68.1201,68.3001,74792.0
2021-05-27 11:00:00,72.09,72.15,71.97,72.05,97724.0,68.3191,68.3759,68.2054,68.2812,97724.0
2021-05-27 11:10:00,72.06,72.27,72.04,72.26,82821.0,68.2906,68.4897,68.2717,68.4802,82821.0
2021-05-27 11:20:00,72.25,72.4,72.21,72.26,75562.0,68.4707,68.6129,68.4328,68.4802,75562.0
2021-05-27 11:30:00,72.27,72.27,72.13,72.2,108824.0,68.4897,68.4897,68.357,68.4233,108824.0
2021-05-27 11:40:00,72.2,72.24,72.11,72.18,52009.0,68.4233,68.4612,68.338,68.4044,52009.0
2021-05-27 11:50:00,72.17,72.47,72.17,72.44,57245.0,68.3949,68.6792,68.3949,68.6508,57245.0
2021-05-27 12:00:00,72.44,72.5,72.38,72.46,42138.0,68.6508,68.7076,68.5939,68.6697,42138.0
2021-05-27 12:10:00,72.47,72.52,72.42,72.5,53259.0,68.6792,68.7266,68.6318,68.7076,53259.0
2021-05-27 12:20:00,72.51,72.6,72.4,72.45,77003.0,68.7171,68.8024,68.6129,68.6602,77003.0
2021-05-27 12:30:00,72.44,72.56,72.4,72.51,45561.0,68.6508,68.7645,68.6129,68.7171,45561.0
2021-05-27 12:40:00,72.52,72.58,72.45,72.52,71066.0,68.7266,68.7834,68.6602,68.7266,71066.0
2021-05-27 12:50:00,72.53,72.62,72.5,72.56,59089.0,68.7361,68.8214,68.7076,68.7645,59089.0
2021-05-27 13:00:00,72.56,72.61,72.52,72.58,68548.0,68.7645,68.8119,68.7266,68.7834,68548.0
2021-05-27 13:10:00,72.58,72.59,72.49,72.5,69450.0,68.7834,68.7929,68.6982,68.7076,69450.0
2021-05-27 13:20:00,72.5,72.55,72.39,72.43,62847.0,68.7076,68.755,68.6034,68.6413,62847.0
2021-05-27 13:30:00,72.42,72.51,72.33,72.37,100740.0,68.6318,68.7171,68.5465,68.5844,100740.0
2021-05-27 13:40:00,72.37,72.49,72.36,72.48,66699.0,68.5844,68.6982,68.575,68.6887,66699.0
2021-05-27 13:50:00,72.48,72.64,72.46,72.61,145168.0,68.6887,68.8403,68.6697,68.8119,145168.0
2021-05-27 14:00:00,72.61,72.67,72.48,72.59,125145.0,68.8119,68.8687,68.6887,68.7929,125145.0
2021-05-27 14:10:00,72.6,72.67,72.55,72.66,127066.0,68.8024,68.8687,68.755,68.8593,127066.0
2021-05-27 14:20:00,72.66,72.76,72.6,72.69,129357.0,68.8593,68.954,68.8024,68.8877,129357.0
2021-05-27 14:30:00,72.69,72.72,72.56,72.57,107929.0,68.8877,68.9161,68.7645,68.774,107929.0
2021-05-27 14:40:00,72.58,72.66,72.54,72.65,81019.0,68.7834,68.8593,68.7455,68.8498,81019.0
2021-05-27 14:50:00,72.66,72.78,72.63,72.77,129055.0,68.8593,68.973,68.8308,68.9635,129055.0
2021-05-27 15:00:00,72.77,72.77,72.64,72.7,120692.0,68.9635,68.9635,68.8403,68.8972,120692.0
2021-05-27 15:10:00,72.7,72.85,72.7,72.84,116849.0,68.8972,69.0393,68.8972,69.0298,116849.0
2021-05-27 15:20:00,72.85,73.08,72.8,73.02,278834.0,69.0393,69.2573,68.9919,69.2004,278834.0
2021-05-27 15:30:00,73.03,73.26,72.97,73.21,451700.0,69.2099,69.4279,69.153,69.3805,451700.0
2021-05-27 15:40:00,73.22,73.47,73.21,73.28,481871.0,69.39,69.6269,69.3805,69.4468,481871.0
2021-05-27 15:50:00,73.31,74.14,73.28,73.83,2207850.0,69.4753,70.2618,69.4468,69.9681,2207850.0
2021-05-28 09:30:00,73.94,74.31,73.19,73.35,294633.0,70.0723,70.4229,69.3615,69.5132,294633.0
2021-05-28 09:40:00,73.36,73.77,73.26,73.7,114320.0,69.5226,69.9112,69.4279,69.8449,114320.0
2021-05-28 09:50:00,73.69,73.84,73.57,73.75,120766.0,69.8354,69.9775,69.7217,69.8922,120766.0
2021-05-28 10:00:00,73.77,73.87,73.4,73.4,119334.0,69.9112,70.006,69.5606,69.5606,119334.0
2021-05-28 10:10:00,73.39,73.49,73.23,73.23,89874.0,69.5511,69.6458,69.3994,69.3994,89874.0
2021-05-28 10:20:00,73.23,73.5,73.23,73.45,53480.0,69.3994,69.6553,69.3994,69.6079,53480.0
2021-05-28 10:30:00,73.45,73.67,73.45,73.66,71318.0,69.6079,69.8164,69.6079,69.807,71318.0
2021-05-28 10:40:00,73.67,73.78,73.66,73.73,179190.0,69.8164,69.9207,69.807,69.8733,179190.0
2021-05-28 10:50:00,73.74,73.82,73.7,73.75,85570.0,69.8828,69.9586,69.8449,69.8922,85570.0
2021-05-28 11:00:00,73.75,73.83,73.7,73.72,127875.0,69.8922,69.9681,69.8449,69.8638,127875.0
2021-05-28 11:10:00,73.71,73.82,73.67,73.81,59986.0,69.8543,69.9586,69.8164,69.9491,59986.0
2021-05-28 11:20:00,73.82,73.92,73.81,73.87,62935.0,69.9586,70.0534,69.9491,70.006,62935.0
2021-05-28 11:30:00,73.87,74.0,73.79,74.0,83197.0,70.006,70.1292,69.9302,70.1292,83197.0
2021-05-28 11:40:00,74.0,74.0,73.92,73.97,65651.0,70.1292,70.1292,70.0534,70.1007,65651.0
2021-05-28 11:50:00,73.97,74.01,73.91,73.99,57076.0,70.1007,70.1386,70.0439,70.1197,57076.0
2021-05-28 12:00:00,74.0,74.03,73.98,74.01,64083.0,70.1292,70.1576,70.1102,70.1386,64083.0
2021-05-28 12:10:00,74.0,74.22,74.0,74.2,92796.0,70.1292,70.3377,70.1292,70.3187,92796.0
2021-05-28 12:20:00,74.2,74.26,74.08,74.17,68283.0,70.3187,70.3756,70.205,70.2903,68283.0
2021-05-28 12:30:00,74.17,74.21,74.12,74.17,82374.0,70.2903,70.3282,70.2429,70.2903,82374.0
2021-05-28 12:40:00,74.18,74.18,74.04,74.09,100022.0,70.2997,70.2997,70.1671,70.2145,100022.0
2021-05-28 12:50:00,74.09,74.09,73.95,73.96,72036.0,70.2145,70.2145,70.0818,70.0913,72036.0
2021-05-28 13:00:00,73.97,73.99,73.88,73.89,77964.0,70.1007,70.1197,70.0154,70.0249,77964.0
2021-05-28 13:10:00,73.89,74.01,73.86,74.01,148803.0,70.0249,70.1386,69.9965,70.1386,148803.0
2021-05-28 13:20:00,74.01,74.04,73.97,74.03,107192.0,70.1386,70.1671,70.1007,70.1576,107192.0
2021-05-28 13:30:00,74.03,74.11,74.02,74.11,108548.0,70.1576,70.2334,70.1481,70.2334,108548.0
2021-05-28 13:40:00,74.1,74.1,73.91,74.07,110061.0,70.2239,70.2239,70.0439,70.1955,110061.0
2021-05-28 13:50:00,74.08,74.13,73.99,73.99,81646.0,70.205,70.2524,70.1197,70.1197,81646.0
2021-05-28 14:00:00,74.0,74.06,73.99,74.01,51808.0,70.1292,70.186,70.1197,70.1386,51808.0
2021-05-28 14:10:00,74.01,74.06,73.96,74.04,62728.0,70.1386,70.186,70.0913,70.1671,62728.0
2021-05-28 14:20:00,74.03,74.09,74.01,74.03,67427.0,70.1576,70.2145,70.1386,70.1576,67427.0
2021-05-28 14:30:00,74.03,74.08,74.03,74.06,79414.0,70.1576,70.205,70.1576,70.186,79414.0
2021-05-28 14:40:00,74.06,74.13,74.03,74.04,56377.0,70.186,70.2524,70.1576,70.1671,56377.0
2021-05-28 14:50:00,74.04,74.18,74.02,74.03,83063.0,70.1671,70.2997,70.1481,70.1576,83063.0
2021-05-28 15:00:00,74.03,74.03,73.96,74.01,122670.0,70.1576,70.1576,70.0913,70.1386,122670.0
2021-05-28 15:10:00,74.0,74.04,73.95,74.0,87217.0,70.1292,70.1671,70.0818,70.1292,87217.0
2021-05-28 15:20:00,73.99,74.03,73.98,74.0,108942.0,70.1197,70.1576,70.1102,70.1292,108942.0
2021-05-28 15:30:00,74.0,74.03,73.91,73.92,149293.0,70.1292,70.1576,70.0439,70.0534,149293.0
2021-05-28 15:40:00,73.92,73.94,73.83,73.92,135930.0,70.0534,70.0723,69.9681,70.0534,135930.0
2021-05-28 15:50:00,73.92,73.98,73.79,73.87,562280.0,70.0534,70.1102,69.9302,70.006,562280.0
2021-06-01 09:30:00,74.94,75.15,74.42,74.43,350312.0,71.02,71.219,70.5272,70.5367,350312.0
2021-06-01 09:40:00,74.42,74.73,74.35,74.52,125919.0,70.5272,70.821,70.4609,70.622,125919.0
2021-06-01 09:50:00,74.49,74.67,74.45,74.51,129450.0,70.5935,70.7641,70.5556,70.6125,129450.0
2021-06-01 10:00:00,74.54,74.99,74.52,74.74,158299.0,70.6409,71.0674,70.622,70.8305,158299.0
2021-06-01 10:10:00,74.73,74.93,74.68,74.85,94423.0,70.821,71.0105,70.7736,70.9347,94423.0
2021-06-01 10:20:00,74.85,74.86,74.55,74.7,112523.0,70.9347,70.9442,70.6504,70.7925,112523.0
2021-06-01 10:30:00,74.69,75.11,74.69,75.01,116340.0,70.7831,71.1811,70.7831,71.0863,116340.0
2021-06-01 10:40:00,75.01,75.2,74.98,75.04,121060.0,71.0863,71.2664,71.0579,71.1148,121060.0
2021-06-01 10:50:00,75.06,75.26,74.99,75.26,113122.0,71.1337,71.3233,71.0674,71.3233,113122.0
2021-06-01 11:00:00,75.25,75.41,75.23,75.41,90126.0,71.3138,71.4654,71.2948,71.4654,90126.0
2021-06-01 11:10:00,75.4,75.49,75.32,75.47,90325.0,71.4559,71.5412,71.3801,71.5223,90325.0
2021-06-01 11:20:00,75.46,75.48,75.28,75.37,119679.0,71.5128,71.5317,71.3422,71.4275,119679.0
2021-06-01 11:30:00,75.36,75.38,75.28,75.31,74165.0,71.418,71.437,71.3422,71.3706,74165.0
2021-06-01 11:40:00,75.32,75.41,75.21,75.27,70273.0,71.3801,71.4654,71.2759,71.3327,70273.0
2021-06-01 11:50:00,75.26,75.36,75.16,75.35,80167.0,71.3233,71.418,71.2285,71.4085,80167.0
2021-06-01 12:00:00,75.34,75.35,75.07,75.17,64113.0,71.3991,71.4085,71.1432,71.238,64113.0
2021-06-01 12:10:00,75.18,75.22,74.87,74.87,114179.0,71.2474,71.2853,70.9537,70.9537,114179.0
2021-06-01 12:20:00,74.88,75.14,74.86,75.09,88627.0,70.9631,71.2095,70.9442,71.1621,88627.0
2021-06-01 12:30:00,75.11,75.11,75.01,75.04,33700.0,71.1811,71.1811,71.0863,71.1148,33700.0
2021-06-01 12:40:00,75.03,75.08,74.95,75.03,43002.0,71.1053,71.1527,71.0295,71.1053,43002.0
2021-06-01 12:50:00,75.03,75.04,74.85,74.89,37474.0,71.1053,71.1148,70.9347,70.9726,37474.0
2021-06-01 13:00:00,74.89,74.89,74.7,74.73,93212.0,70.9726,70.9726,70.7925,70.821,93212.0
2021-06-01 13:10:00,74.73,74.74,74.62,74.69,32073.0,70.821,70.8305,70.7167,70.7831,32073.0
2021-06-01 13:20:00,74.68,74.7,74.57,74.59,58289.0,70.7736,70.7925,70.6693,70.6883,58289.0
2021-06-01 13:30:00,74.58,74.64,74.56,74.58,41968.0,70.6788,70.7357,70.6599,70.6788,41968.0
2021-06-01 13:40:00,74.57,74.58,74.47,74.47,70407.0,70.6693,70.6788,70.5746,70.5746,70407.0
2021-06-01 13:50:00,74.47,74.54,74.45,74.5,45155.0,70.5746,70.6409,70.5556,70.603,45155.0
2021-06-01 14:00:00,74.49,74.58,74.37,74.37,92445.0,70.5935,70.6788,70.4798,70.4798,92445.0
2021-06-01 14:10:00,74.37,74.38,74.16,74.37,132776.0,70.4798,70.4893,70.2808,70.4798,132776.0
2021-06-01 14:20:00,74.36,74.46,74.36,74.44,71782.0,70.4703,70.5651,70.4703,70.5461,71782.0
2021-06-01 14:30:00,74.43,74.51,74.39,74.47,83264.0,70.5367,70.6125,70.4988,70.5746,83264.0
2021-06-01 14:40:00,74.47,74.55,74.41,74.45,78241.0,70.5746,70.6504,70.5177,70.5556,78241.0
2021-06-01 14:50:00,74.45,74.56,74.4,74.53,82406.0,70.5556,70.6599,70.5082,70.6314,82406.0
2021-06-01 15:00:00,74.53,74.62,74.43,74.57,174083.0,70.6314,70.7167,70.5367,70.6693,174083.0
2021-06-01 15:10:00,74.56,74.58,74.5,74.53,62979.0,70.6599,70.6788,70.603,70.6314,62979.0
2021-06-01 15:20:00,74.54,74.59,74.49,74.56,82631.0,70.6409,70.6883,70.5935,70.6599,82631.0
2021-06-01 15:30:00,74.55,74.56,74.44,74.48,82975.0,70.6504,70.6599,70.5461,70.5841,82975.0
2021-06-01 15:40:00,74.47,74.63,74.37,74.63,246670.0,70.5746,70.7262,70.4798,70.7262,246670.0
2021-06-01 15:50:00,74.62,74.76,74.54,74.64,597863.0,70.7167,70.8494,70.6409,70.7357,597863.0
2021-06-02 09:30:00,74.84,74.93,74.29,74.59,168553.0,70.9252,71.0105,70.404,70.6883,168553.0
2021-06-02 09:40:00,74.58,74.81,74.49,74.69,88212.0,70.6788,70.8968,70.5935,70.7831,88212.0
2021-06-02 09:50:00,74.68,75.02,74.68,74.95,98898.0,70.7736,71.0958,70.7736,71.0295,98898.0
2021-06-02 10:00:00,74.95,75.06,74.76,74.88,133957.0,71.0295,71.1337,70.8494,70.9631,133957.0
2021-06-02 10:10:00,74.86,75.2,74.73,74.79,151150.0,70.9442,71.2664,70.821,70.8778,151150.0
2021-06-02 10:20:00,74.78,74.89,74.7,74.8,70182.0,70.8684,70.9726,70.7925,70.8873,70182.0
2021-06-02 10:30:00,74.81,74.89,74.7,74.75,47787.0,70.8968,70.9726,70.7925,70.8399,47787.0
2021-06-02 10:40:00,74.75,74.87,74.72,74.81,55017.0,70.8399,70.9537,70.8115,70.8968,55017.0
2021-06-02 10:50:00,74.81,74.89,74.67,74.67,106965.0,70.8968,70.9726,70.7641,70.7641,106965.0
2021-06-02 11:00:00,74.66,74.77,74.57,74.7,106024.0,70.7546,70.8589,70.6693,70.7925,106024.0
2021-06-02 11:10:00,74.7,74.8,74.64,74.74,50605.0,70.7925,70.8873,70.7357,70.8305,50605.0
2021-06-02 11:20:00,74.74,74.75,74.55,74.59,127348.0,70.8305,70.8399,70.6504,70.6883,127348.0
2021-06-02 11:30:00,74.6,74.72,74.58,74.71,103950.0,70.6978,70.8115,70.6788,70.802,103950.0
2021-06-02 11:40:00,74.72,74.72,74.59,74.65,59420.0,70.8115,70.8115,70.6883,70.7452,59420.0
2021-06-02 11:50:00,74.66,74.9,74.66,74.88,137767.0,70.7546,70.9821,70.7546,70.9631,137767.0
2021-06-02 12:00:00,74.88,74.9,74.82,74.89,78316.0,70.9631,70.9821,70.9063,70.9726,78316.0
2021-06-02 12:10:00,74.88,74.91,74.69,74.7,71026.0,70.9631,70.9916,70.7831,70.7925,71026.0
2021-06-02 12:20:00,74.7,74.73,74.59,74.59,75962.0,70.7925,70.821,70.6883,70.6883,75962.0
2021-06-02 12:30:00,74.59,74.73,74.57,74.67,98390.0,70.6883,70.821,70.6693,70.7641,98390.0
2021-06-02 12:40:00,74.67,74.78,74.6,74.75,80224.0,70.7641,70.8684,70.6978,70.8399,80224.0
2021-06-02 12:50:00,74.75,74.86,74.74,74.86,60828.0,70.8399,70.9442,70.8305,70.9442,60828.0
2021-06-02 13:00:00,74.86,74.87,74.8,74.84,54646.0,70.9442,70.9537,70.8873,70.9252,54646.0
2021-06-02 13:10:00,74.83,74.85,74.72,74.78,105872.0,70.9157,70.9347,70.8115,70.8684,105872.0
2021-06-02 13:20:00,74.78,74.79,74.63,74.69,87563.0,70.8684,70.8778,70.7262,70.7831,87563.0
2021-06-02 13:30:00,74.66,74.7,74.53,74.7,65207.0,70.7546,70.7925,70.6314,70.7925,65207.0
2021-06-02 13:40:00,74.69,74.7,74.61,74.66,54130.0,70.7831,70.7925,70.7073,70.7546,54130.0
2021-06-02 13:50:00,74.66,74.74,74.56,74.6,64111.0,70.7546,70.8305,70.6599,70.6978,64111.0
2021-06-02 14:00:00,74.61,74.74,74.6,74.63,58539.0,70.7073,70.8305,70.6978,70.7262,58539.0
2021-06-02 14:10:00,74.64,75.0,74.64,74.99,93874.0,70.7357,71.0769,70.7357,71.0674,93874.0
2021-06-02 14:20:00,75.0,75.0,74.92,74.95,69936.0,71.0769,71.0769,71.001,71.0295,69936.0
2021-06-02 14:30:00,74.95,75.04,74.93,75.03,81788.0,71.0295,71.1148,71.0105,71.1053,81788.0
2021-06-02 14:40:00,75.03,75.13,75.0,75.09,102870.0,71.1053,71.2001,71.0769,71.1621,102870.0
2021-06-02 14:50:00,75.09,75.15,75.03,75.12,100897.0,71.1621,71.219,71.1053,71.1906,100897.0
2021-06-02 15:00:00,75.12,75.2,75.07,75.2,64604.0,71.1906,71.2664,71.1432,71.2664,64604.0
2021-06-02 15:10:00,75.2,75.29,75.16,75.16,110053.0,71.2664,71.3517,71.2285,71.2285,110053.0
2021-06-02 15:20:00,75.17,75.2,75.13,75.14,66747.0,71.238,71.2664,71.2001,71.2095,66747.0
2021-06-02 15:30:00,75.15,75.17,74.94,74.98,134745.0,71.219,71.238,71.02,71.0579,134745.0
2021-06-02 15:40:00,74.98,75.0,74.87,74.88,168118.0,71.0579,71.0769,70.9537,70.9631,168118.0
2021-06-02 15:50:00,74.88,75.13,74.8,74.93,744968.0,70.9631,71.2001,70.8873,71.0105,744968.0
2021-06-03 09:30:00,74.55,75.2,74.5,74.6,124350.0,70.6504,71.2664,70.603,70.6978,124350.0
2021-06-03 09:40:00,74.59,75.06,74.45,74.8,153988.0,70.6883,71.1337,70.5556,70.8873,153988.0
2021-06-03 09:50:00,74.8,74.84,74.5,74.81,82649.0,70.8873,70.9252,70.603,70.8968,82649.0
2021-06-03 10:00:00,74.8,75.05,74.74,74.98,111588.0,70.8873,71.1242,70.8305,71.0579,111588.0
2021-06-03 10:10:00,74.99,75.04,74.72,74.82,90556.0,71.0674,71.1148,70.8115,70.9063,90556.0
2021-06-03 10:20:00,74.83,75.03,74.81,74.99,62796.0,70.9157,71.1053,70.8968,71.0674,62796.0
2021-06-03 10:30:00,74.98,75.35,74.94,75.33,86541.0,71.0579,71.4085,71.02,71.3896,86541.0
2021-06-03 10:40:00,75.32,75.59,75.21,75.57,262821.0,71.3801,71.636,71.2759,71.617,262821.0
2021-06-03 10:50:00,75.56,75.94,75.56,75.75,291140.0,71.6076,71.9677,71.6076,71.7876,291140.0
2021-06-03 11:00:00,75.76,75.91,75.59,75.91,93781.0,71.7971,71.9393,71.636,71.9393,93781.0
2021-06-03 11:10:00,75.9,75.94,75.72,75.88,84811.0,71.9298,71.9677,71.7592,71.9108,84811.0
2021-06-03 11:20:00,75.88,76.11,75.88,76.03,100591.0,71.9108,72.1288,71.9108,72.053,100591.0
2021-06-03 11:30:00,76.03,76.07,75.91,76.0,63370.0,72.053,72.0909,71.9393,72.0245,63370.0
2021-06-03 11:40:00,76.0,76.2,76.0,76.1,54499.0,72.0245,72.2141,72.0245,72.1193,54499.0
2021-06-03 11:50:00,76.09,76.16,76.07,76.14,49644.0,72.1098,72.1762,72.0909,72.1572,49644.0
2021-06-03 12:00:00,76.17,76.18,76.0,76.03,63444.0,72.1857,72.1951,72.0245,72.053,63444.0
2021-06-03 12:10:00,76.01,76.09,75.95,76.01,61140.0,72.034,72.1098,71.9772,72.034,61140.0
2021-06-03 12:20:00,76.01,76.02,75.85,75.88,88743.0,72.034,72.0435,71.8824,71.9108,88743.0
2021-06-03 12:30:00,75.88,75.93,75.7,75.92,112944.0,71.9108,71.9582,71.7402,71.9487,112944.0
2021-06-03 12:40:00,75.92,75.97,75.81,75.91,78030.0,71.9487,71.9961,71.8445,71.9393,78030.0
2021-06-03 12:50:00,75.91,75.92,75.82,75.88,48440.0,71.9393,71.9487,71.854,71.9108,48440.0
2021-06-03 13:00:00,75.88,75.94,75.78,75.86,92463.0,71.9108,71.9677,71.8161,71.8919,92463.0
2021-06-03 13:10:00,75.88,76.09,75.82,75.99,100525.0,71.9108,72.1098,71.854,72.0151,100525.0
2021-06-03 13:20:00,75.98,76.3,75.97,76.28,86521.0,72.0056,72.3089,71.9961,72.2899,86521.0
2021-06-03 13:30:00,76.26,76.34,76.11,76.22,256009.0,72.2709,72.3468,72.1288,72.233,256009.0
2021-06-03 13:40:00,76.22,76.26,76.09,76.16,51937.0,72.233,72.2709,72.1098,72.1762,51937.0
2021-06-03 13:50:00,76.16,76.19,75.98,76.0,51399.0,72.1762,72.2046,72.0056,72.0245,51399.0
2021-06-03 14:00:00,76.01,76.05,75.96,75.98,50224.0,72.034,72.0719,71.9866,72.0056,50224.0
2021-06-03 14:10:00,75.98,76.0,75.8,75.81,54958.0,72.0056,72.0245,71.835,71.8445,54958.0
2021-06-03 14:20:00,75.81,75.97,75.81,75.95,88332.0,71.8445,71.9961,71.8445,71.9772,88332.0
2021-06-03 14:30:00,75.95,75.96,75.81,75.82,47477.0,71.9772,71.9866,71.8445,71.854,47477.0
2021-06-03 14:40:00,75.82,75.93,75.72,75.93,65478.0,71.854,71.9582,71.7592,71.9582,65478.0
2021-06-03 14:50:00,75.93,76.01,75.89,75.9,86367.0,71.9582,72.034,71.9203,71.9298,86367.0
2021-06-03 15:00:00,75.88,76.01,75.87,76.01,83802.0,71.9108,72.034,71.9013,72.034,83802.0
2021-06-03 15:10:00,76.01,76.07,75.89,75.98,172173.0,72.034,72.0909,71.9203,72.0056,172173.0
2021-06-03 15:20:00,75.98,76.21,75.93,76.09,215532.0,72.0056,72.2236,71.9582,72.1098,215532.0
2021-06-03 15:30:00,76.09,76.28,76.03,76.28,211446.0,72.1098,72.2899,72.053,72.2899,211446.0
2021-06-03 15:40:00,76.28,76.29,76.09,76.13,297471.0,72.2899,72.2994,72.1098,72.1477,297471.0
2021-06-03 15:50:00,76.13,76.17,75.97,76.0,585163.0,72.1477,72.1857,71.9961,72.0245,585163.0
2021-06-04 09:30:00,75.91,76.37,75.73,75.97,168248.0,71.9393,72.3752,71.7687,71.9961,168248.0
2021-06-04 09:40:00,75.99,76.0,75.65,75.66,101736.0,72.0151,72.0245,71.6929,71.7023,101736.0
2021-06-04 09:50:00,75.66,75.68,75.43,75.45,131418.0,71.7023,71.7213,71.4844,71.5033,131418.0
2021-06-04 10:00:00,75.45,75.47,75.25,75.26,84354.0,71.5033,71.5223,71.3138,71.3233,84354.0
2021-06-04 10:10:00,75.24,75.34,75.22,75.31,74723.0,71.3043,71.3991,71.2853,71.3706,74723.0
2021-06-04 10:20:00,75.3,75.45,75.24,75.38,97451.0,71.3612,71.5033,71.3043,71.437,97451.0
2021-06-04 10:30:00,75.39,75.41,75.23,75.32,64747.0,71.4465,71.4654,71.2948,71.3801,64747.0
2021-06-04 10:40:00,75.33,75.46,75.21,75.45,60978.0,71.3896,71.5128,71.2759,71.5033,60978.0
2021-06-04 10:50:00,75.45,75.53,75.41,75.41,52115.0,71.5033,71.5791,71.4654,71.4654,52115.0
2021-06-04 11:00:00,75.43,75.43,75.35,75.37,54791.0,71.4844,71.4844,71.4085,71.4275,54791.0
2021-06-04 11:10:00,75.37,75.44,75.27,75.27,38949.0,71.4275,71.4938,71.3327,71.3327,38949.0
2021-06-04 11:20:00,75.27,75.31,75.17,75.2,66529.0,71.3327,71.3706,71.238,71.2664,66529.0
2021-06-04 11:30:00,75.2,75.24,74.94,75.0,127857.0,71.2664,71.3043,71.02,71.0769,127857.0
2021-06-04 11:40:00,75.0,75.02,74.77,74.77,123814.0,71.0769,71.0958,70.8589,70.8589,123814.0
2021-06-04 11:50:00,74.77,74.78,74.53,74.55,92457.0,70.8589,70.8684,70.6314,70.6504,92457.0
2021-06-04 12:00:00,74.54,74.64,74.51,74.61,65569.0,70.6409,70.7357,70.6125,70.7073,65569.0
2021-06-04 12:10:00,74.61,74.74,74.6,74.68,60099.0,70.7073,70.8305,70.6978,70.7736,60099.0
2021-06-04 12:20:00,74.69,74.83,74.68,74.79,40064.0,70.7831,70.9157,70.7736,70.8778,40064.0
2021-06-04 12:30:00,74.79,74.87,74.79,74.83,65673.0,70.8778,70.9537,70.8778,70.9157,65673.0
2021-06-04 12:40:00,74.83,74.9,74.78,74.78,59486.0,70.9157,70.9821,70.8684,70.8684,59486.0
2021-06-04 12:50:00,74.78,74.91,74.75,74.9,52593.0,70.8684,70.9916,70.8399,70.9821,52593.0
2021-06-04 13:00:00,74.91,75.07,74.9,75.06,45863.0,70.9916,71.1432,70.9821,71.1337,45863.0
2021-06-04 13:10:00,75.07,75.14,75.03,75.14,52617.0,71.1432,71.2095,71.1053,71.2095,52617.0
2021-06-04 13:20:00,75.14,75.18,75.11,75.13,25510.0,71.2095,71.2474,71.1811,71.2001,25510.0
2021-06-04 13:30:00,75.14,75.2,75.05,75.18,45626.0,71.2095,71.2664,71.1242,71.2474,45626.0
2021-06-04 13:40:00,75.17,75.26,75.17,75.25,55911.0,71.238,71.3233,71.238,71.3138,55911.0
2021-06-04 13:50:00,75.26,75.28,75.15,75.21,47322.0,71.3233,71.3422,71.219,71.2759,47322.0
2021-06-04 14:00:00,75.22,75.22,75.08,75.18,69139.0,71.2853,71.2853,71.1527,71.2474,69139.0
2021-06-04 14:10:00,75.17,75.23,75.14,75.19,45406.0,71.238,71.2948,71.2095,71.2569,45406.0
2021-06-04 14:20:00,75.18,75.26,75.18,75.25,28051.0,71.2474,71.3233,71.2474,71.3138,28051.0
2021-06-04 14:30:00,75.25,75.31,75.2,75.29,37019.0,71.3138,71.3706,71.2664,71.3517,37019.0
2021-06-04 14:40:00,75.29,75.34,75.23,75.26,56104.0,71.3517,71.3991,71.2948,71.3233,56104.0
2021-06-04 14:50:00,75.27,75.31,75.21,75.28,53871.0,71.3327,71.3706,71.2759,71.3422,53871.0
2021-06-04 15:00:00,75.29,75.31,75.15,75.31,71159.0,71.3517,71.3706,71.219,71.3706,71159.0
2021-06-04 15:10:00,75.31,75.41,75.3,75.41,46253.0,71.3706,71.4654,71.3612,71.4654,46253.0
2021-06-04 15:20:00,75.41,75.48,75.38,75.47,57610.0,71.4654,71.5317,71.437,71.5223,57610.0
2021-06-04 15:30:00,75.48,75.61,75.46,75.61,105540.0,71.5317,71.6549,71.5128,71.6549,105540.0
2021-06-04 15:40:00,75.61,75.67,75.52,75.53,209066.0,71.6549,71.7118,71.5697,71.5791,209066.0
2021-06-04 15:50:00,75.53,75.76,75.53,75.72,554012.0,71.5791,71.7971,71.5791,71.7592,554012.0
2021-06-07 09:30:00,75.94,75.95,75.2,75.26,145248.0,71.9677,71.9772,71.2664,71.3233,145248.0
2021-06-07 09:40:00,75.28,75.58,75.25,75.46,78307.0,71.3422,71.6265,71.3138,71.5128,78307.0
2021-06-07 09:50:00,75.43,75.43,74.94,75.03,71808.0,71.4844,71.4844,71.02,71.1053,71808.0
2021-06-07 10:00:00,75.03,75.06,74.74,74.96,227110.0,71.1053,71.1337,70.8305,71.0389,227110.0
2021-06-07 10:10:00,74.98,75.0,74.8,74.81,67908.0,71.0579,71.0769,70.8873,70.8968,67908.0
2021-06-07 10:20:00,74.81,74.89,74.73,74.73,61488.0,70.8968,70.9726,70.821,70.821,61488.0
2021-06-07 10:30:00,74.73,74.92,74.63,74.92,92720.0,70.821,71.001,70.7262,71.001,92720.0
2021-06-07 10:40:00,74.92,74.99,74.88,74.91,62648.0,71.001,71.0674,70.9631,70.9916,62648.0
2021-06-07 10:50:00,74.91,74.91,74.74,74.76,58461.0,70.9916,70.9916,70.8305,70.8494,58461.0
2021-06-07 11:00:00,74.75,74.93,74.63,74.67,64900.0,70.8399,71.0105,70.7262,70.7641,64900.0
2021-06-07 11:10:00,74.67,74.76,74.63,74.64,55971.0,70.7641,70.8494,70.7262,70.7357,55971.0
2021-06-07 11:20:00,74.64,74.77,74.64,74.68,143141.0,70.7357,70.8589,70.7357,70.7736,143141.0
2021-06-07 11:30:00,74.69,74.71,74.37,74.38,302681.0,70.7831,70.802,70.4798,70.4893,302681.0
2021-06-07 11:40:00,74.37,74.53,74.35,74.46,69128.0,70.4798,70.6314,70.4609,70.5651,69128.0
2021-06-07 11:50:00,74.46,74.48,74.38,74.42,62239.0,70.5651,70.5841,70.4893,70.5272,62239.0
2021-06-07 12:00:00,74.42,74.49,74.35,74.44,119155.0,70.5272,70.5935,70.4609,70.5461,119155.0
2021-06-07 12:10:00,74.44,74.47,74.37,74.41,70198.0,70.5461,70.5746,70.4798,70.5177,70198.0
2021-06-07 12:20:00,74.41,74.51,74.38,74.48,69324.0,70.5177,70.6125,70.4893,70.5841,69324.0
2021-06-07 12:30:00,74.48,74.67,74.47,74.67,50064.0,70.5841,70.7641,70.5746,70.7641,50064.0
2021-06-07 12:40:00,74.67,74.76,74.62,74.76,41108.0,70.7641,70.8494,70.7167,70.8494,41108.0
2021-06-07 12:50:00,74.75,74.89,74.73,74.89,53089.0,70.8399,70.9726,70.821,70.9726,53089.0
2021-06-07 13:00:00,74.88,74.93,74.84,74.88,73586.0,70.9631,71.0105,70.9252,70.9631,73586.0
2021-06-07 13:10:00,74.89,74.93,74.82,74.91,55148.0,70.9726,71.0105,70.9063,70.9916,55148.0
2021-06-07 13:20:00,74.93,75.1,74.93,75.02,41726.0,71.0105,71.1716,71.0105,71.0958,41726.0
2021-06-07 13:30:00,75.04,75.12,75.0,75.11,36614.0,71.1148,71.1906,71.0769,71.1811,36614.0
2021-06-07 13:40:00,75.11,75.14,75.03,75.11,35723.0,71.1811,71.2095,71.1053,71.1811,35723.0
2021-06-07 13:50:00,75.11,75.16,75.09,75.14,35859.0,71.1811,71.2285,71.1621,71.2095,35859.0
2021-06-07 14:00:00,75.13,75.21,75.1,75.19,50060.0,71.2001,71.2759,71.1716,71.2569,50060.0
2021-06-07 14:10:00,75.2,75.2,74.98,74.98,129030.0,71.2664,71.2664,71.0579,71.0579,129030.0
2021-06-07 14:20:00,74.98,75.03,74.94,75.01,59554.0,71.0579,71.1053,71.02,71.0863,59554.0
2021-06-07 14:30:00,75.01,75.13,74.96,75.09,74619.0,71.0863,71.2001,71.0389,71.1621,74619.0
2021-06-07 14:40:00,75.09,75.09,74.92,74.92,182308.0,71.1621,71.1621,71.001,71.001,182308.0
2021-06-07 14:50:00,74.92,74.96,74.8,74.81,105252.0,71.001,71.0389,70.8873,70.8968,105252.0
2021-06-07 15:00:00,74.81,74.89,74.76,74.77,150322.0,70.8968,70.9726,70.8494,70.8589,150322.0
2021-06-07 15:10:00,74.77,74.89,74.7,74.84,85521.0,70.8589,70.9726,70.7925,70.9252,85521.0
2021-06-07 15:20:00,74.84,74.9,74.83,74.88,48486.0,70.9252,70.9821,70.9157,70.9631,48486.0
2021-06-07 15:30:00,74.88,74.9,74.77,74.8,85328.0,70.9631,70.9821,70.8589,70.8873,85328.0
2021-06-07 15:40:00,74.8,74.87,74.78,74.84,99703.0,70.8873,70.9537,70.8684,70.9252,99703.0
2021-06-07 15:50:00,74.84,74.98,74.7,74.7,660228.0,70.9252,71.0579,70.7925,70.7925,660228.0
2021-06-08 09:30:00,74.1,74.39,73.79,73.88,232797.0,70.2239,70.4988,69.9302,70.0154,232797.0
2021-06-08 09:40:00,73.84,74.0,73.57,73.92,138262.0,69.9775,70.1292,69.7217,70.0534,138262.0
2021-06-08 09:50:00,73.91,73.91,73.63,73.77,129215.0,70.0439,70.0439,69.7785,69.9112,129215.0
2021-06-08 10:00:00,73.75,74.09,73.74,73.99,105300.0,69.8922,70.2145,69.8828,70.1197,105300.0
2021-06-08 10:10:00,73.99,74.19,73.99,74.02,99698.0,70.1197,70.3092,70.1197,70.1481,99698.0
2021-06-08 10:20:00,74.03,74.22,74.03,74.21,74270.0,70.1576,70.3377,70.1576,70.3282,74270.0
2021-06-08 10:30:00,74.21,74.37,74.17,74.31,114336.0,70.3282,70.4798,70.2903,70.4229,114336.0
2021-06-08 10:40:00,74.31,74.49,74.27,74.42,67289.0,70.4229,70.5935,70.385,70.5272,67289.0
2021-06-08 10:50:00,74.42,74.6,74.42,74.51,83533.0,70.5272,70.6978,70.5272,70.6125,83533.0
2021-06-08 11:00:00,74.51,74.61,74.42,74.47,101775.0,70.6125,70.7073,70.5272,70.5746,101775.0
2021-06-08 11:10:00,74.47,74.51,74.26,74.36,359979.0,70.5746,70.6125,70.3756,70.4703,359979.0
2021-06-08 11:20:00,74.36,74.48,74.32,74.44,74166.0,70.4703,70.5841,70.4324,70.5461,74166.0
2021-06-08 11:30:00,74.42,74.52,74.39,74.5,111701.0,70.5272,70.622,70.4988,70.603,111701.0
2021-06-08 11:40:00,74.5,74.73,74.45,74.64,124360.0,70.603,70.821,70.5556,70.7357,124360.0
2021-06-08 11:50:00,74.64,74.82,74.6,74.79,173252.0,70.7357,70.9063,70.6978,70.8778,173252.0
2021-06-08 12:00:00,74.78,74.81,74.71,74.8,108557.0,70.8684,70.8968,70.802,70.8873,108557.0
2021-06-08 12:10:00,74.79,74.93,74.76,74.89,93739.0,70.8778,71.0105,70.8494,70.9726,93739.0
2021-06-08 12:20:00,74.9,74.94,74.78,74.87,75645.0,70.9821,71.02,70.8684,70.9537,75645.0
2021-06-08 12:30:00,74.87,74.95,74.86,74.86,100836.0,70.9537,71.0295,70.9442,70.9442,100836.0
2021-06-08 12:40:00,74.87,74.9,74.81,74.84,84236.0,70.9537,70.9821,70.8968,70.9252,84236.0
2021-06-08 12:50:00,74.85,74.9,74.8,74.81,106580.0,70.9347,70.9821,70.8873,70.8968,106580.0
2021-06-08 13:00:00,74.82,74.88,74.81,74.85,100562.0,70.9063,70.9631,70.8968,70.9347,100562.0
2021-06-08 13:10:00,74.86,75.08,74.86,75.03,136712.0,70.9442,71.1527,70.9442,71.1053,136712.0
2021-06-08 13:20:00,75.03,75.08,74.9,74.95,89971.0,71.1053,71.1527,70.9821,71.0295,89971.0
2021-06-08 13:30:00,74.95,74.99,74.87,74.88,67738.0,71.0295,71.0674,70.9537,70.9631,67738.0
2021-06-08 13:40:00,74.89,74.9,74.72,74.72,98891.0,70.9726,70.9821,70.8115,70.8115,98891.0
2021-06-08 13:50:00,74.73,74.81,74.69,74.76,109131.0,70.821,70.8968,70.7831,70.8494,109131.0
2021-06-08 14:00:00,74.75,74.77,74.68,74.7,91012.0,70.8399,70.8589,70.7736,70.7925,91012.0
2021-06-08 14:10:00,74.7,74.74,74.63,74.64,76078.0,70.7925,70.8305,70.7262,70.7357,76078.0
2021-06-08 14:20:00,74.65,74.75,74.63,74.74,78043.0,70.7452,70.8399,70.7262,70.8305,78043.0
2021-06-08 14:30:00,74.73,74.76,74.62,74.75,67924.0,70.821,70.8494,70.7167,70.8399,67924.0
2021-06-08 14:40:00,74.75,74.76,74.46,74.64,193287.0,70.8399,70.8494,70.5651,70.7357,193287.0
2021-06-08 14:50:00,74.64,74.76,74.6,74.71,102209.0,70.7357,70.8494,70.6978,70.802,102209.0
2021-06-08 15:00:00,74.73,74.97,74.7,74.95,128105.0,70.821,71.0484,70.7925,71.0295,128105.0
2021-06-08 15:10:00,74.96,75.05,74.94,74.95,98797.0,71.0389,71.1242,71.02,71.0295,98797.0
2021-06-08 15:20:00,74.95,75.04,74.94,74.99,108277.0,71.0295,71.1148,71.02,71.0674,108277.0
2021-06-08 15:30:00,74.98,75.06,74.88,75.03,148935.0,71.0579,71.1337,70.9631,71.1053,148935.0
2021-06-08 15:40:00,75.03,75.1,74.99,75.05,130699.0,71.1053,71.1716,71.0674,71.1242,130699.0
2021-06-08 15:50:00,75.05,75.17,75.02,75.11,477404.0,71.1242,71.238,71.0958,71.1811,477404.0
2021-06-09 09:30:00,74.84,74.9,74.22,74.24,134408.0,70.9252,70.9821,70.3377,70.3566,134408.0
2021-06-09 09:40:00,74.21,74.21,73.65,73.68,140144.0,70.3282,70.3282,69.7975,69.8259,140144.0
2021-06-09 09:50:00,73.69,73.7,73.28,73.37,159221.0,69.8354,69.8449,69.4468,69.5321,159221.0
2021-06-09 10:00:00,73.39,73.55,73.13,73.35,200955.0,69.5511,69.7027,69.3047,69.5132,200955.0
2021-06-09 10:10:00,73.34,73.54,73.31,73.49,137609.0,69.5037,69.6932,69.4753,69.6458,137609.0
2021-06-09 10:20:00,73.5,73.9,73.47,73.72,74140.0,69.6553,70.0344,69.6269,69.8638,74140.0
2021-06-09 10:30:00,73.71,73.86,73.56,73.81,143914.0,69.8543,69.9965,69.7122,69.9491,143914.0
2021-06-09 10:40:00,73.81,74.05,73.73,74.03,119353.0,69.9491,70.1766,69.8733,70.1576,119353.0
2021-06-09 10:50:00,74.03,74.07,73.86,74.07,109123.0,70.1576,70.1955,69.9965,70.1955,109123.0
2021-06-09 11:00:00,74.06,74.2,74.04,74.19,67225.0,70.186,70.3187,70.1671,70.3092,67225.0
2021-06-09 11:10:00,74.2,74.22,74.0,74.02,138950.0,70.3187,70.3377,70.1292,70.1481,138950.0
2021-06-09 11:20:00,74.03,74.12,73.94,74.08,75275.0,70.1576,70.2429,70.0723,70.205,75275.0
2021-06-09 11:30:00,74.09,74.22,74.06,74.22,45440.0,70.2145,70.3377,70.186,70.3377,45440.0
2021-06-09 11:40:00,74.22,74.33,74.18,74.28,64825.0,70.3377,70.4419,70.2997,70.3945,64825.0
2021-06-09 11:50:00,74.28,74.32,74.19,74.26,88030.0,70.3945,70.4324,70.3092,70.3756,88030.0
2021-06-09 12:00:00,74.25,74.25,74.1,74.1,46190.0,70.3661,70.3661,70.2239,70.2239,46190.0
2021-06-09 12:10:00,74.1,74.18,74.05,74.05,48947.0,70.2239,70.2997,70.1766,70.1766,48947.0
2021-06-09 12:20:00,74.06,74.19,74.06,74.16,31000.0,70.186,70.3092,70.186,70.2808,31000.0
2021-06-09 12:30:00,74.16,74.2,73.85,73.85,133331.0,70.2808,70.3187,69.987,69.987,133331.0
2021-06-09 12:40:00,73.86,73.88,72.81,73.17,848417.0,69.9965,70.0154,69.0014,69.3426,848417.0
2021-06-09 12:50:00,73.18,73.19,72.28,72.78,941390.0,69.3521,69.3615,68.4991,68.973,941390.0
2021-06-09 13:00:00,72.79,72.87,72.25,72.33,635975.0,68.9825,69.0583,68.4707,68.5465,635975.0
2021-06-09 13:10:00,72.35,72.69,72.25,72.52,258766.0,68.5655,68.8877,68.4707,68.7266,258766.0
2021-06-09 13:20:00,72.52,72.71,72.5,72.61,132702.0,68.7266,68.9066,68.7076,68.8119,132702.0
2021-06-09 13:30:00,72.6,73.12,72.6,72.9,372888.0,68.8024,69.2952,68.8024,69.0867,372888.0
2021-06-09 13:40:00,72.9,72.94,72.75,72.85,91940.0,69.0867,69.1246,68.9446,69.0393,91940.0
2021-06-09 13:50:00,72.85,72.92,72.71,72.77,68288.0,69.0393,69.1057,68.9066,68.9635,68288.0
2021-06-09 14:00:00,72.77,73.03,72.77,72.98,76991.0,68.9635,69.2099,68.9635,69.1625,76991.0
2021-06-09 14:10:00,72.97,73.06,72.82,73.05,85829.0,69.153,69.2383,69.0109,69.2289,85829.0
2021-06-09 14:20:00,73.04,73.27,72.99,73.23,111261.0,69.2194,69.4374,69.172,69.3994,111261.0
2021-06-09 14:30:00,73.23,73.34,73.16,73.2,88055.0,69.3994,69.5037,69.3331,69.371,88055.0
2021-06-09 14:40:00,73.2,73.25,73.0,73.02,128162.0,69.371,69.4184,69.1815,69.2004,128162.0
2021-06-09 14:50:00,73.02,73.1,73.0,73.03,124514.0,69.2004,69.2762,69.1815,69.2099,124514.0
2021-06-09 15:00:00,73.02,73.19,72.93,72.99,203201.0,69.2004,69.3615,69.1151,69.172,203201.0
2021-06-09 15:10:00,73.0,73.09,72.97,72.99,82235.0,69.1815,69.2668,69.153,69.172,82235.0
2021-06-09 15:20:00,72.97,73.02,72.9,72.94,120433.0,69.153,69.2004,69.0867,69.1246,120433.0
2021-06-09 15:30:00,72.95,73.19,72.87,73.02,204128.0,69.1341,69.3615,69.0583,69.2004,204128.0
2021-06-09 15:40:00,73.02,73.04,72.82,72.84,224660.0,69.2004,69.2194,69.0109,69.0298,224660.0
2021-06-09 15:50:00,72.84,73.04,72.78,72.85,534803.0,69.0298,69.2194,68.973,69.0393,534803.0
2021-06-10 09:30:00,73.7,74.22,73.67,73.75,211592.0,69.8449,70.3377,69.8164,69.8922,211592.0
2021-06-10 09:40:00,73.75,73.95,73.27,73.29,133434.0,69.8922,70.0818,69.4374,69.4563,133434.0
2021-06-10 09:50:00,73.28,73.32,73.03,73.24,296677.0,69.4468,69.4847,69.2099,69.4089,296677.0
2021-06-10 10:00:00,73.25,73.43,72.98,72.98,349368.0,69.4184,69.589,69.1625,69.1625,349368.0
2021-06-10 10:10:00,72.99,73.07,72.81,72.94,325758.0,69.172,69.2478,69.0014,69.1246,325758.0
2021-06-10 10:20:00,72.94,72.99,72.52,72.54,201190.0,69.1246,69.172,68.7266,68.7455,201190.0
2021-06-10 10:30:00,72.55,72.71,72.45,72.61,240197.0,68.755,68.9066,68.6602,68.8119,240197.0
2021-06-10 10:40:00,72.61,72.61,72.46,72.53,199226.0,68.8119,68.8119,68.6697,68.7361,199226.0
2021-06-10 10:50:00,72.53,72.81,72.52,72.77,175835.0,68.7361,69.0014,68.7266,68.9635,175835.0
2021-06-10 11:00:00,72.77,72.86,72.72,72.82,250688.0,68.9635,69.0488,68.9161,69.0109,250688.0
2021-06-10 11:10:00,72.83,72.88,72.68,72.75,102948.0,69.0204,69.0678,68.8782,68.9446,102948.0
2021-06-10 11:20:00,72.75,72.8,72.7,72.77,120848.0,68.9446,68.9919,68.8972,68.9635,120848.0
2021-06-10 11:30:00,72.76,72.95,72.62,72.94,219166.0,68.954,69.1341,68.8214,69.1246,219166.0
2021-06-10 11:40:00,72.95,72.96,72.69,72.82,90990.0,69.1341,69.1436,68.8877,69.0109,90990.0
2021-06-10 11:50:00,72.83,73.0,72.81,72.99,82070.0,69.0204,69.1815,69.0014,69.172,82070.0
2021-06-10 12:00:00,73.0,73.2,73.0,73.12,117346.0,69.1815,69.371,69.1815,69.2952,117346.0
2021-06-10 12:10:00,73.13,73.23,73.07,73.19,114232.0,69.3047,69.3994,69.2478,69.3615,114232.0
2021-06-10 12:20:00,73.19,73.27,73.09,73.27,52249.0,69.3615,69.4374,69.2668,69.4374,52249.0
2021-06-10 12:30:00,73.27,73.35,73.25,73.3,81330.0,69.4374,69.5132,69.4184,69.4658,81330.0
2021-06-10 12:40:00,73.29,73.34,73.2,73.28,236259.0,69.4563,69.5037,69.371,69.4468,236259.0
2021-06-10 12:50:00,73.29,73.46,73.28,73.4,193270.0,69.4563,69.6174,69.4468,69.5606,193270.0
2021-06-10 13:00:00,73.39,73.47,73.34,73.43,71676.0,69.5511,69.6269,69.5037,69.589,71676.0
2021-06-10 13:10:00,73.42,73.47,73.39,73.44,57062.0,69.5795,69.6269,69.5511,69.5985,57062.0
2021-06-10 13:20:00,73.44,73.45,73.3,73.32,84948.0,69.5985,69.6079,69.4658,69.4847,84948.0
2021-06-10 13:30:00,73.31,73.5,73.31,73.48,78043.0,69.4753,69.6553,69.4753,69.6364,78043.0
2021-06-10 13:40:00,73.48,73.53,73.42,73.51,114395.0,69.6364,69.6838,69.5795,69.6648,114395.0
2021-06-10 13:50:00,73.5,73.52,73.33,73.4,113034.0,69.6553,69.6743,69.4942,69.5606,113034.0
2021-06-10 14:00:00,73.4,73.51,73.31,73.41,105758.0,69.5606,69.6648,69.4753,69.57,105758.0
2021-06-10 14:10:00,73.41,73.44,73.38,73.4,105987.0,69.57,69.5985,69.5416,69.5606,105987.0
2021-06-10 14:20:00,73.4,73.41,73.3,73.36,72992.0,69.5606,69.57,69.4658,69.5226,72992.0
2021-06-10 14:30:00,73.36,73.42,73.29,73.29,101328.0,69.5226,69.5795,69.4563,69.4563,101328.0
2021-06-10 14:40:00,73.29,73.37,73.21,73.22,151120.0,69.4563,69.5321,69.3805,69.39,151120.0
2021-06-10 14:50:00,73.22,73.36,73.22,73.35,93427.0,69.39,69.5226,69.39,69.5132,93427.0
2021-06-10 15:00:00,73.36,73.36,73.08,73.09,156369.0,69.5226,69.5226,69.2573,69.2668,156369.0
2021-06-10 15:10:00,73.1,73.11,72.96,72.98,126941.0,69.2762,69.2857,69.1436,69.1625,126941.0
2021-06-10 15:20:00,72.97,73.0,72.85,72.86,95080.0,69.153,69.1815,69.0393,69.0488,95080.0
2021-06-10 15:30:00,72.86,72.92,72.81,72.87,124134.0,69.0488,69.1057,69.0014,69.0583,124134.0
2021-06-10 15:40:00,72.86,72.87,72.67,72.69,158874.0,69.0488,69.0583,68.8687,68.8877,158874.0
2021-06-10 15:50:00,72.69,72.75,72.52,72.62,630080.0,68.8877,68.9446,68.7266,68.8214,630080.0
2021-06-11 09:30:00,72.89,73.66,72.85,73.42,191134.0,69.0772,69.807,69.0393,69.5795,191134.0
2021-06-11 09:40:00,73.43,73.73,73.38,73.4,240839.0,69.589,69.8733,69.5416,69.5606,240839.0
2021-06-11 09:50:00,73.4,73.77,73.35,73.71,204701.0,69.5606,69.9112,69.5132,69.8543,204701.0
2021-06-11 10:00:00,73.74,73.85,73.47,73.51,171967.0,69.8828,69.987,69.6269,69.6648,171967.0
2021-06-11 10:10:00,73.5,73.59,73.42,73.44,159341.0,69.6553,69.7406,69.5795,69.5985,159341.0
2021-06-11 10:20:00,73.44,73.55,73.24,73.5,148802.0,69.5985,69.7027,69.4089,69.6553,148802.0
2021-06-11 10:30:00,73.51,73.78,73.48,73.72,134797.0,69.6648,69.9207,69.6364,69.8638,134797.0
2021-06-11 10:40:00,73.73,73.77,73.61,73.66,69252.0,69.8733,69.9112,69.7596,69.807,69252.0
2021-06-11 10:50:00,73.66,73.66,73.54,73.59,73745.0,69.807,69.807,69.6932,69.7406,73745.0
2021-06-11 11:00:00,73.58,73.6,73.37,73.47,78917.0,69.7311,69.7501,69.5321,69.6269,78917.0
2021-06-11 11:10:00,73.47,73.52,73.4,73.42,111896.0,69.6269,69.6743,69.5606,69.5795,111896.0
2021-06-11 11:20:00,73.42,73.47,73.35,73.47,111737.0,69.5795,69.6269,69.5132,69.6269,111737.0
2021-06-11 11:30:00,73.47,73.76,73.45,73.73,109499.0,69.6269,69.9017,69.6079,69.8733,109499.0
2021-06-11 11:40:00,73.73,73.8,73.64,73.79,102175.0,69.8733,69.9396,69.788,69.9302,102175.0
2021-06-11 11:50:00,73.79,73.9,73.78,73.9,66975.0,69.9302,70.0344,69.9207,70.0344,66975.0
2021-06-11 12:00:00,73.9,73.98,73.82,73.83,80521.0,70.0344,70.1102,69.9586,69.9681,80521.0
2021-06-11 12:10:00,73.83,73.83,73.66,73.7,125495.0,69.9681,69.9681,69.807,69.8449,125495.0
2021-06-11 12:20:00,73.71,73.78,73.69,73.78,95839.0,69.8543,69.9207,69.8354,69.9207,95839.0
2021-06-11 12:30:00,73.78,73.78,73.62,73.67,68677.0,69.9207,69.9207,69.769,69.8164,68677.0
2021-06-11 12:40:00,73.67,73.73,73.63,73.73,52953.0,69.8164,69.8733,69.7785,69.8733,52953.0
2021-06-11 12:50:00,73.73,73.79,73.69,73.72,55006.0,69.8733,69.9302,69.8354,69.8638,55006.0
2021-06-11 13:00:00,73.72,73.86,73.7,73.83,60909.0,69.8638,69.9965,69.8449,69.9681,60909.0
2021-06-11 13:10:00,73.83,73.94,73.79,73.87,69445.0,69.9681,70.0723,69.9302,70.006,69445.0
2021-06-11 13:20:00,73.87,73.87,73.65,73.7,59730.0,70.006,70.006,69.7975,69.8449,59730.0
2021-06-11 13:30:00,73.71,73.74,73.63,73.63,56605.0,69.8543,69.8828,69.7785,69.7785,56605.0
2021-06-11 13:40:00,73.64,73.74,73.58,73.7,81412.0,69.788,69.8828,69.7311,69.8449,81412.0
2021-06-11 13:50:00,73.69,73.73,73.64,73.67,63154.0,69.8354,69.8733,69.788,69.8164,63154.0
2021-06-11 14:00:00,73.67,73.69,73.59,73.62,64041.0,69.8164,69.8354,69.7406,69.769,64041.0
2021-06-11 14:10:00,73.62,73.68,73.54,73.58,122624.0,69.769,69.8259,69.6932,69.7311,122624.0
2021-06-11 14:20:00,73.58,73.65,73.54,73.63,67787.0,69.7311,69.7975,69.6932,69.7785,67787.0
2021-06-11 14:30:00,73.64,73.71,73.59,73.71,62613.0,69.788,69.8543,69.7406,69.8543,62613.0
2021-06-11 14:40:00,73.71,73.86,73.7,73.84,106669.0,69.8543,69.9965,69.8449,69.9775,106669.0
2021-06-11 14:50:00,73.84,73.88,73.69,73.84,125112.0,69.9775,70.0154,69.8354,69.9775,125112.0
2021-06-11 15:00:00,73.83,73.87,73.74,73.76,111147.0,69.9681,70.006,69.8828,69.9017,111147.0
2021-06-11 15:10:00,73.76,73.77,73.69,73.7,100637.0,69.9017,69.9112,69.8354,69.8449,100637.0
2021-06-11 15:20:00,73.7,73.72,73.65,73.69,86700.0,69.8449,69.8638,69.7975,69.8354,86700.0
2021-06-11 15:30:00,73.69,73.71,73.64,73.69,138465.0,69.8354,69.8543,69.788,69.8354,138465.0
2021-06-11 15:40:00,73.69,73.8,73.67,73.75,189522.0,69.8354,69.9396,69.8164,69.8922,189522.0
2021-06-11 15:50:00,73.75,73.92,73.75,73.92,489622.0,69.8922,70.0534,69.8922,70.0534,489622.0
2021-06-14 09:30:00,73.48,73.73,72.89,72.92,290838.0,69.6364,69.8733,69.0772,69.1057,290838.0
2021-06-14 09:40:00,72.93,72.98,72.65,72.81,208870.0,69.1151,69.1625,68.8498,69.0014,208870.0
2021-06-14 09:50:00,72.81,73.04,72.72,73.02,120462.0,69.0014,69.2194,68.9161,69.2004,120462.0
2021-06-14 10:00:00,73.0,73.41,72.89,73.31,109969.0,69.1815,69.57,69.0772,69.4753,109969.0
2021-06-14 10:10:00,73.3,73.3,73.04,73.09,83954.0,69.4658,69.4658,69.2194,69.2668,83954.0
2021-06-14 10:20:00,73.06,73.09,72.91,72.95,39864.0,69.2383,69.2668,69.0962,69.1341,39864.0
2021-06-14 10:30:00,72.94,72.94,72.84,72.91,66767.0,69.1246,69.1246,69.0298,69.0962,66767.0
2021-06-14 10:40:00,72.91,72.92,72.76,72.86,42763.0,69.0962,69.1057,68.954,69.0488,42763.0
2021-06-14 10:50:00,72.86,72.89,72.79,72.81,63165.0,69.0488,69.0772,68.9825,69.0014,63165.0
2021-06-14 11:00:00,72.82,72.95,72.65,72.72,107975.0,69.0109,69.1341,68.8498,68.9161,107975.0
2021-06-14 11:10:00,72.67,72.71,72.37,72.41,79005.0,68.8687,68.9066,68.5844,68.6223,79005.0
2021-06-14 11:20:00,72.39,72.55,72.31,72.42,87560.0,68.6034,68.755,68.5276,68.6318,87560.0
2021-06-14 11:30:00,72.43,72.46,72.21,72.35,71516.0,68.6413,68.6697,68.4328,68.5655,71516.0
2021-06-14 11:40:00,72.36,72.47,72.29,72.39,76775.0,68.575,68.6792,68.5086,68.6034,76775.0
2021-06-14 11:50:00,72.4,72.42,72.22,72.25,87150.0,68.6129,68.6318,68.4423,68.4707,87150.0
2021-06-14 12:00:00,72.25,72.28,72.15,72.25,99854.0,68.4707,68.4991,68.3759,68.4707,99854.0
2021-06-14 12:10:00,72.25,72.37,72.21,72.35,91843.0,68.4707,68.5844,68.4328,68.5655,91843.0
2021-06-14 12:20:00,72.35,72.48,72.3,72.45,83768.0,68.5655,68.6887,68.5181,68.6602,83768.0
2021-06-14 12:30:00,72.45,72.45,72.29,72.33,46288.0,68.6602,68.6602,68.5086,68.5465,46288.0
2021-06-14 12:40:00,72.33,72.35,72.27,72.34,36471.0,68.5465,68.5655,68.4897,68.556,36471.0
2021-06-14 12:50:00,72.34,72.36,72.17,72.2,129540.0,68.556,68.575,68.3949,68.4233,129540.0
2021-06-14 13:00:00,72.2,72.22,72.06,72.14,63093.0,68.4233,68.4423,68.2906,68.3665,63093.0
2021-06-14 13:10:00,72.15,72.24,72.13,72.23,48353.0,68.3759,68.4612,68.357,68.4518,48353.0
2021-06-14 13:20:00,72.23,72.27,72.18,72.27,58980.0,68.4518,68.4897,68.4044,68.4897,58980.0
2021-06-14 13:30:00,72.26,72.27,72.01,72.09,112637.0,68.4802,68.4897,68.2433,68.3191,112637.0
2021-06-14 13:40:00,72.09,72.17,72.07,72.13,42182.0,68.3191,68.3949,68.3001,68.357,42182.0
2021-06-14 13:50:00,72.13,72.14,72.01,72.05,50133.0,68.357,68.3665,68.2433,68.2812,50133.0
2021-06-14 14:00:00,72.05,72.08,71.91,71.91,89507.0,68.2812,68.3096,68.1485,68.1485,89507.0
2021-06-14 14:10:00,71.91,71.93,71.82,71.88,60781.0,68.1485,68.1674,68.0632,68.1201,60781.0
2021-06-14 14:20:00,71.89,71.89,71.66,71.68,148521.0,68.1295,68.1295,67.9116,67.9305,148521.0
2021-06-14 14:30:00,71.67,71.68,71.55,71.64,189621.0,67.921,67.9305,67.8073,67.8926,189621.0
2021-06-14 14:40:00,71.63,71.79,71.58,71.78,91266.0,67.8831,68.0348,67.8358,68.0253,91266.0
2021-06-14 14:50:00,71.78,71.79,71.56,71.61,94486.0,68.0253,68.0348,67.8168,67.8642,94486.0
2021-06-14 15:00:00,71.59,71.68,71.59,71.6,76665.0,67.8452,67.9305,67.8452,67.8547,76665.0
2021-06-14 15:10:00,71.6,71.62,71.42,71.48,176192.0,67.8547,67.8737,67.6841,67.741,176192.0
2021-06-14 15:20:00,71.48,71.5,71.16,71.2,257684.0,67.741,67.7599,67.4377,67.4756,257684.0
2021-06-14 15:30:00,71.2,71.47,71.19,71.47,288291.0,67.4756,67.7315,67.4662,67.7315,288291.0
2021-06-14 15:40:00,71.47,71.71,71.41,71.7,211790.0,67.7315,67.959,67.6746,67.9495,211790.0
2021-06-14 15:50:00,71.7,72.1,71.66,72.04,686890.0,67.9495,68.3286,67.9116,68.2717,686890.0
2021-06-15 09:30:00,72.5,72.85,72.14,72.42,154489.0,68.7076,69.0393,68.3665,68.6318,154489.0
2021-06-15 09:40:00,72.39,72.58,72.33,72.35,92406.0,68.6034,68.7834,68.5465,68.5655,92406.0
2021-06-15 09:50:00,72.34,72.55,72.27,72.55,91325.0,68.556,68.755,68.4897,68.755,91325.0
2021-06-15 10:00:00,72.59,72.79,72.51,72.51,133447.0,68.7929,68.9825,68.7171,68.7171,133447.0
2021-06-15 10:10:00,72.52,72.66,72.41,72.52,160671.0,68.7266,68.8593,68.6223,68.7266,160671.0
2021-06-15 10:20:00,72.52,72.57,72.38,72.4,158501.0,68.7266,68.774,68.5939,68.6129,158501.0
2021-06-15 10:30:00,72.41,72.49,72.31,72.48,174343.0,68.6223,68.6982,68.5276,68.6887,174343.0
2021-06-15 10:40:00,72.47,72.48,72.29,72.39,143085.0,68.6792,68.6887,68.5086,68.6034,143085.0
2021-06-15 10:50:00,72.4,72.67,72.38,72.53,173856.0,68.6129,68.8687,68.5939,68.7361,173856.0
2021-06-15 11:00:00,72.53,72.6,72.18,72.23,103329.0,68.7361,68.8024,68.4044,68.4518,103329.0
2021-06-15 11:10:00,72.23,72.33,72.2,72.32,102062.0,68.4518,68.5465,68.4233,68.537,102062.0
2021-06-15 11:20:00,72.32,72.45,72.27,72.4,111200.0,68.537,68.6602,68.4897,68.6129,111200.0
2021-06-15 11:30:00,72.39,72.39,72.14,72.14,93878.0,68.6034,68.6034,68.3665,68.3665,93878.0
2021-06-15 11:40:00,72.14,72.17,72.1,72.14,59062.0,68.3665,68.3949,68.3286,68.3665,59062.0
2021-06-15 11:50:00,72.14,72.15,72.03,72.1,75443.0,68.3665,68.3759,68.2622,68.3286,75443.0
2021-06-15 12:00:00,72.1,72.22,72.1,72.16,68859.0,68.3286,68.4423,68.3286,68.3854,68859.0
2021-06-15 12:10:00,72.17,72.27,72.17,72.26,92090.0,68.3949,68.4897,68.3949,68.4802,92090.0
2021-06-15 12:20:00,72.25,72.33,72.2,72.32,84092.0,68.4707,68.5465,68.4233,68.537,84092.0
2021-06-15 12:30:00,72.32,72.49,72.32,72.41,83659.0,68.537,68.6982,68.537,68.6223,83659.0
2021-06-15 12:40:00,72.4,72.54,72.32,72.49,97758.0,68.6129,68.7455,68.537,68.6982,97758.0
2021-06-15 12:50:00,72.48,72.63,72.45,72.63,96758.0,68.6887,68.8308,68.6602,68.8308,96758.0
2021-06-15 13:00:00,72.63,72.78,72.56,72.7,66397.0,68.8308,68.973,68.7645,68.8972,66397.0
2021-06-15 13:10:00,72.71,72.84,72.65,72.75,67486.0,68.9066,69.0298,68.8498,68.9446,67486.0
2021-06-15 13:20:00,72.74,72.87,72.7,72.87,83843.0,68.9351,69.0583,68.8972,69.0583,83843.0
2021-06-15 13:30:00,72.86,72.94,72.84,72.9,56582.0,69.0488,69.1246,69.0298,69.0867,56582.0
2021-06-15 13:40:00,72.9,72.96,72.88,72.96,78994.0,69.0867,69.1436,69.0678,69.1436,78994.0
2021-06-15 13:50:00,72.97,73.14,72.97,73.13,100748.0,69.153,69.3142,69.153,69.3047,100748.0
2021-06-15 14:00:00,73.14,73.31,73.12,73.23,99446.0,69.3142,69.4753,69.2952,69.3994,99446.0
2021-06-15 14:10:00,73.23,73.23,73.04,73.11,262429.0,69.3994,69.3994,69.2194,69.2857,262429.0
2021-06-15 14:20:00,73.1,73.1,72.91,73.0,95839.0,69.2762,69.2762,69.0962,69.1815,95839.0
2021-06-15 14:30:00,73.0,73.0,72.81,72.83,114906.0,69.1815,69.1815,69.0014,69.0204,114906.0
2021-06-15 14:40:00,72.84,72.88,72.79,72.85,127725.0,69.0298,69.0678,68.9825,69.0393,127725.0
2021-06-15 14:50:00,72.84,73.08,72.83,72.97,142890.0,69.0298,69.2573,69.0204,69.153,142890.0
2021-06-15 15:00:00,72.96,72.96,72.74,72.79,76106.0,69.1436,69.1436,68.9351,68.9825,76106.0
2021-06-15 15:10:00,72.78,72.86,72.77,72.84,82227.0,68.973,69.0488,68.9635,69.0298,82227.0
2021-06-15 15:20:00,72.84,72.94,72.78,72.83,73297.0,69.0298,69.1246,68.973,69.0204,73297.0
2021-06-15 15:30:00,72.82,72.85,72.59,72.65,173937.0,69.0109,69.0393,68.7929,68.8498,173937.0
2021-06-15 15:40:00,72.66,72.78,72.52,72.67,307603.0,68.8593,68.973,68.7266,68.8687,307603.0
2021-06-15 15:50:00,72.66,72.67,72.35,72.56,811635.0,68.8593,68.8687,68.5655,68.7645,811635.0
2021-06-16 09:30:00,72.07,72.15,71.52,71.53,113494.0,68.3001,68.3759,67.7789,67.7884,113494.0
2021-06-16 09:40:00,71.53,71.82,71.46,71.66,105881.0,67.7884,68.0632,67.722,67.9116,105881.0
2021-06-16 09:50:00,71.66,71.91,71.59,71.88,83313.0,67.9116,68.1485,67.8452,68.1201,83313.0
2021-06-16 10:00:00,71.89,71.91,71.62,71.65,36973.0,68.1295,68.1485,67.8737,67.9021,36973.0
2021-06-16 10:10:00,71.66,71.76,71.56,71.58,129922.0,67.9116,68.0063,67.8168,67.8358,129922.0
2021-06-16 10:20:00,71.57,71.8,71.57,71.58,45625.0,67.8263,68.0442,67.8263,67.8358,45625.0
2021-06-16 10:30:00,71.59,71.71,71.57,71.69,93601.0,67.8452,67.959,67.8263,67.94,93601.0
2021-06-16 10:40:00,71.68,71.86,71.66,71.82,104740.0,67.9305,68.1011,67.9116,68.0632,104740.0
2021-06-16 10:50:00,71.81,71.96,71.74,71.78,104047.0,68.0537,68.1959,67.9874,68.0253,104047.0
2021-06-16 11:00:00,71.79,71.95,71.71,71.72,82166.0,68.0348,68.1864,67.959,67.9684,82166.0
2021-06-16 11:10:00,71.72,71.78,71.68,71.77,117199.0,67.9684,68.0253,67.9305,68.0158,117199.0
2021-06-16 11:20:00,71.76,71.91,71.74,71.9,81402.0,68.0063,68.1485,67.9874,68.139,81402.0
2021-06-16 11:30:00,71.89,72.11,71.88,72.03,77333.0,68.1295,68.338,68.1201,68.2622,77333.0
2021-06-16 11:40:00,72.03,72.09,71.97,72.07,79988.0,68.2622,68.3191,68.2054,68.3001,79988.0
2021-06-16 11:50:00,72.08,72.1,71.93,71.95,85692.0,68.3096,68.3286,68.1674,68.1864,85692.0
2021-06-16 12:00:00,71.96,72.0,71.89,71.89,68725.0,68.1959,68.2338,68.1295,68.1295,68725.0
2021-06-16 12:10:00,71.89,71.92,71.78,71.8,59860.0,68.1295,68.158,68.0253,68.0442,59860.0
2021-06-16 12:20:00,71.8,71.83,71.72,71.73,99974.0,68.0442,68.0727,67.9684,67.9779,99974.0
2021-06-16 12:30:00,71.73,71.73,71.58,71.58,72939.0,67.9779,67.9779,67.8358,67.8358,72939.0
2021-06-16 12:40:00,71.59,71.66,71.51,71.56,93974.0,67.8452,67.9116,67.7694,67.8168,93974.0
2021-06-16 12:50:00,71.56,71.56,71.44,71.49,60741.0,67.8168,67.8168,67.7031,67.7505,60741.0
2021-06-16 13:00:00,71.5,71.51,71.41,71.46,33540.0,67.7599,67.7694,67.6746,67.722,33540.0
2021-06-16 13:10:00,71.46,71.53,71.36,71.37,49118.0,67.722,67.7884,67.6273,67.6367,49118.0
2021-06-16 13:20:00,71.37,71.37,71.21,71.24,87264.0,67.6367,67.6367,67.4851,67.5135,87264.0
2021-06-16 13:30:00,71.24,71.35,71.21,71.35,143337.0,67.5135,67.6178,67.4851,67.6178,143337.0
2021-06-16 13:40:00,71.37,71.39,71.22,71.28,189838.0,67.6367,67.6557,67.4946,67.5514,189838.0
2021-06-16 13:50:00,71.28,71.41,71.19,71.39,163079.0,67.5514,67.6746,67.4662,67.6557,163079.0
2021-06-16 14:00:00,71.39,73.95,71.13,73.52,611820.0,67.6557,70.0818,67.4093,69.6743,611820.0
2021-06-16 14:10:00,73.51,73.7,72.86,73.18,316763.0,69.6648,69.8449,69.0488,69.3521,316763.0
2021-06-16 14:20:00,73.19,73.55,73.1,73.48,415393.0,69.3615,69.7027,69.2762,69.6364,415393.0
2021-06-16 14:30:00,73.48,73.92,73.17,73.84,375001.0,69.6364,70.0534,69.3426,69.9775,375001.0
2021-06-16 14:40:00,73.85,73.98,73.56,73.69,333608.0,69.987,70.1102,69.7122,69.8354,333608.0
2021-06-16 14:50:00,73.69,74.09,73.56,74.0,269098.0,69.8354,70.2145,69.7122,70.1292,269098.0
2021-06-16 15:00:00,74.01,74.19,73.75,74.16,210860.0,70.1386,70.3092,69.8922,70.2808,210860.0
2021-06-16 15:10:00,74.17,74.53,74.05,74.53,201899.0,70.2903,70.6314,70.1766,70.6314,201899.0
2021-06-16 15:20:00,74.53,74.54,74.22,74.23,266440.0,70.6314,70.6409,70.3377,70.3471,266440.0
2021-06-16 15:30:00,74.23,74.28,73.98,74.16,224408.0,70.3471,70.3945,70.1102,70.2808,224408.0
2021-06-16 15:40:00,74.16,74.28,73.94,73.97,238915.0,70.2808,70.3945,70.0723,70.1007,238915.0
2021-06-16 15:50:00,73.96,74.1,73.69,73.75,657728.0,70.0913,70.2239,69.8354,69.8922,657728.0
2021-06-17 09:30:00,74.14,74.33,73.51,73.79,254069.0,70.2618,70.4419,69.6648,69.9302,254069.0
2021-06-17 09:40:00,73.78,73.82,73.27,73.4,175724.0,69.9207,69.9586,69.4374,69.5606,175724.0
2021-06-17 09:50:00,73.39,73.44,73.04,73.12,97165.0,69.5511,69.5985,69.2194,69.2952,97165.0
2021-06-17 10:00:00,73.14,73.26,72.62,72.69,258667.0,69.3142,69.4279,68.8214,68.8877,258667.0
2021-06-17 10:10:00,72.67,72.92,72.66,72.86,107558.0,68.8687,69.1057,68.8593,69.0488,107558.0
2021-06-17 10:20:00,72.86,72.95,72.7,72.76,69119.0,69.0488,69.1341,68.8972,68.954,69119.0
2021-06-17 10:30:00,72.75,72.9,72.7,72.74,131234.0,68.9446,69.0867,68.8972,68.9351,131234.0
2021-06-17 10:40:00,72.73,72.84,72.3,72.44,160288.0,68.9256,69.0298,68.5181,68.6508,160288.0
2021-06-17 10:50:00,72.44,72.56,72.11,72.11,184282.0,68.6508,68.7645,68.338,68.338,184282.0
2021-06-17 11:00:00,72.12,72.13,71.7,71.82,281058.0,68.3475,68.357,67.9495,68.0632,281058.0
2021-06-17 11:10:00,71.81,71.95,71.6,71.86,171874.0,68.0537,68.1864,67.8547,68.1011,171874.0
2021-06-17 11:20:00,71.84,71.85,71.48,71.6,154093.0,68.0822,68.0916,67.741,67.8547,154093.0
2021-06-17 11:30:00,71.61,71.85,71.56,71.8,81854.0,67.8642,68.0916,67.8168,68.0442,81854.0
2021-06-17 11:40:00,71.79,71.79,71.58,71.63,55786.0,68.0348,68.0348,67.8358,67.8831,55786.0
2021-06-17 11:50:00,71.62,71.62,71.2,71.28,89044.0,67.8737,67.8737,67.4756,67.5514,89044.0
2021-06-17 12:00:00,71.25,71.4,71.17,71.28,70383.0,67.523,67.6652,67.4472,67.5514,70383.0
2021-06-17 12:10:00,71.28,71.3,70.97,70.98,80202.0,67.5514,67.5704,67.2577,67.2671,80202.0
2021-06-17 12:20:00,70.99,71.1,70.93,71.01,129610.0,67.2766,67.3809,67.2198,67.2956,129610.0
2021-06-17 12:30:00,70.96,71.24,70.88,71.1,160340.0,67.2482,67.5135,67.1724,67.3809,160340.0
2021-06-17 12:40:00,71.1,71.12,70.86,71.01,109302.0,67.3809,67.3998,67.1534,67.2956,109302.0
2021-06-17 12:50:00,71.01,71.33,70.97,71.33,154155.0,67.2956,67.5988,67.2577,67.5988,154155.0
2021-06-17 13:00:00,71.33,71.48,71.27,71.39,123120.0,67.5988,67.741,67.542,67.6557,123120.0
2021-06-17 13:10:00,71.4,71.47,71.31,71.41,71014.0,67.6652,67.7315,67.5799,67.6746,71014.0
2021-06-17 13:20:00,71.42,71.5,71.34,71.43,105935.0,67.6841,67.7599,67.6083,67.6936,105935.0
2021-06-17 13:30:00,71.42,71.53,71.32,71.4,108153.0,67.6841,67.7884,67.5894,67.6652,108153.0
2021-06-17 13:40:00,71.4,71.74,71.38,71.67,110921.0,67.6652,67.9874,67.6462,67.921,110921.0
2021-06-17 13:50:00,71.68,71.75,71.6,71.74,154776.0,67.9305,67.9969,67.8547,67.9874,154776.0
2021-06-17 14:00:00,71.75,71.89,71.66,71.69,108063.0,67.9969,68.1295,67.9116,67.94,108063.0
2021-06-17 14:10:00,71.71,71.79,71.63,71.7,121538.0,67.959,68.0348,67.8831,67.9495,121538.0
2021-06-17 14:20:00,71.72,71.79,71.63,71.67,101960.0,67.9684,68.0348,67.8831,67.921,101960.0
2021-06-17 14:30:00,71.68,71.72,71.55,71.61,117037.0,67.9305,67.9684,67.8073,67.8642,117037.0
2021-06-17 14:40:00,71.62,71.69,71.53,71.55,72196.0,67.8737,67.94,67.7884,67.8073,72196.0
2021-06-17 14:50:00,71.55,71.76,71.52,71.68,71285.0,67.8073,68.0063,67.7789,67.9305,71285.0
2021-06-17 15:00:00,71.69,71.77,71.53,71.7,78858.0,67.94,68.0158,67.7884,67.9495,78858.0
2021-06-17 15:10:00,71.7,71.87,71.66,71.87,113848.0,67.9495,68.1106,67.9116,68.1106,113848.0
2021-06-17 15:20:00,71.86,71.9,71.81,71.89,132036.0,68.1011,68.139,68.0537,68.1295,132036.0
2021-06-17 15:30:00,71.89,72.12,71.89,72.12,243592.0,68.1295,68.3475,68.1295,68.3475,243592.0
2021-06-17 15:40:00,72.12,72.15,71.91,72.15,233446.0,68.3475,68.3759,68.1485,68.3759,233446.0
2021-06-17 15:50:00,72.15,72.21,72.01,72.15,889588.0,68.3759,68.4328,68.2433,68.3759,889588.0
2021-06-18 09:30:00,71.08,71.53,70.4,71.16,1508789.0,67.3619,67.7884,66.7175,67.4377,1508789.0
2021-06-18 09:40:00,71.14,71.33,70.98,71.14,211825.0,67.4188,67.5988,67.2671,67.4188,211825.0
2021-06-18 09:50:00,71.13,71.36,70.7,71.08,173031.0,67.4093,67.6273,67.0018,67.3619,173031.0
2021-06-18 10:00:00,71.08,71.34,70.79,71.18,172392.0,67.3619,67.6083,67.0871,67.4567,172392.0
2021-06-18 10:10:00,71.17,71.32,70.87,70.99,234712.0,67.4472,67.5894,67.1629,67.2766,234712.0
2021-06-18 10:20:00,70.98,71.47,70.98,71.22,366115.0,67.2671,67.7315,67.2671,67.4946,366115.0
2021-06-18 10:30:00,71.22,71.65,71.11,71.54,246082.0,67.4946,67.9021,67.3903,67.7978,246082.0
2021-06-18 10:40:00,71.52,71.54,71.28,71.49,138857.0,67.7789,67.7978,67.5514,67.7505,138857.0
2021-06-18 10:50:00,71.48,71.67,71.4,71.54,211666.0,67.741,67.921,67.6652,67.7978,211666.0
2021-06-18 11:00:00,71.52,71.65,71.45,71.61,257435.0,67.7789,67.9021,67.7126,67.8642,257435.0
2021-06-18 11:10:00,71.6,71.72,71.54,71.62,117622.0,67.8547,67.9684,67.7978,67.8737,117622.0
2021-06-18 11:20:00,71.62,71.8,71.28,71.34,102713.0,67.8737,68.0442,67.5514,67.6083,102713.0
2021-06-18 11:30:00,71.34,71.61,71.32,71.48,91723.0,67.6083,67.8642,67.5894,67.741,91723.0
2021-06-18 11:40:00,71.48,71.6,71.46,71.51,88322.0,67.741,67.8547,67.722,67.7694,88322.0
2021-06-18 11:50:00,71.52,71.63,71.43,71.56,75435.0,67.7789,67.8831,67.6936,67.8168,75435.0
2021-06-18 12:00:00,71.56,71.6,71.44,71.59,84058.0,67.8168,67.8547,67.7031,67.8452,84058.0
2021-06-18 12:10:00,71.57,71.61,71.47,71.56,84691.0,67.8263,67.8642,67.7315,67.8168,84691.0
2021-06-18 12:20:00,71.56,71.61,71.48,71.53,56985.0,67.8168,67.8642,67.741,67.7884,56985.0
2021-06-18 12:30:00,71.54,71.57,71.44,71.46,94551.0,67.7978,67.8263,67.7031,67.722,94551.0
2021-06-18 12:40:00,71.47,71.5,71.28,71.29,99961.0,67.7315,67.7599,67.5514,67.5609,99961.0
2021-06-18 12:50:00,71.28,71.33,71.16,71.26,78244.0,67.5514,67.5988,67.4377,67.5325,78244.0
2021-06-18 13:00:00,71.26,71.38,71.21,71.33,83911.0,67.5325,67.6462,67.4851,67.5988,83911.0
2021-06-18 13:10:00,71.34,71.52,71.31,71.43,61486.0,67.6083,67.7789,67.5799,67.6936,61486.0
2021-06-18 13:20:00,71.42,71.45,71.31,71.34,72359.0,67.6841,67.7126,67.5799,67.6083,72359.0
2021-06-18 13:30:00,71.33,71.42,71.27,71.35,77023.0,67.5988,67.6841,67.542,67.6178,77023.0
2021-06-18 13:40:00,71.35,71.42,71.24,71.26,70474.0,67.6178,67.6841,67.5135,67.5325,70474.0
2021-06-18 13:50:00,71.27,71.46,71.22,71.45,82758.0,67.542,67.722,67.4946,67.7126,82758.0
2021-06-18 14:00:00,71.44,71.56,71.34,71.45,90653.0,67.7031,67.8168,67.6083,67.7126,90653.0
2021-06-18 14:10:00,71.45,71.5,71.31,71.37,85286.0,67.7126,67.7599,67.5799,67.6367,85286.0
2021-06-18 14:20:00,71.38,71.49,71.35,71.48,88175.0,67.6462,67.7505,67.6178,67.741,88175.0
2021-06-18 14:30:00,71.47,71.48,71.24,71.26,70362.0,67.7315,67.741,67.5135,67.5325,70362.0
2021-06-18 14:40:00,71.26,71.26,71.1,71.11,103276.0,67.5325,67.5325,67.3809,67.3903,103276.0
2021-06-18 14:50:00,71.12,71.16,70.98,71.09,151440.0,67.3998,67.4377,67.2671,67.3714,151440.0
2021-06-18 15:00:00,71.09,71.24,71.0,71.06,118980.0,67.3714,67.5135,67.2861,67.343,118980.0
2021-06-18 15:10:00,71.06,71.27,70.97,71.27,150230.0,67.343,67.542,67.2577,67.542,150230.0
2021-06-18 15:20:00,71.27,71.34,71.16,71.16,106410.0,67.542,67.6083,67.4377,67.4377,106410.0
2021-06-18 15:30:00,71.16,71.23,71.04,71.17,162939.0,67.4377,67.5041,67.324,67.4472,162939.0
2021-06-18 15:40:00,71.18,71.32,71.05,71.06,380697.0,67.4567,67.5894,67.3335,67.343,380697.0
2021-06-18 15:50:00,71.05,71.25,69.28,69.85,2408796.0,67.3335,67.523,65.6561,66.1962,2408796.0
2021-06-21 09:30:00,70.64,72.27,70.19,72.16,682966.0,66.9449,68.4897,66.5185,68.3854,682966.0
2021-06-21 09:40:00,72.18,72.36,71.82,72.2,397250.0,68.4044,68.575,68.0632,68.4233,397250.0
2021-06-21 09:50:00,72.21,72.49,72.17,72.27,402586.0,68.4328,68.6982,68.3949,68.4897,402586.0
2021-06-21 10:00:00,72.28,72.63,72.19,72.49,279616.0,68.4991,68.8308,68.4138,68.6982,279616.0
2021-06-21 10:10:00,72.48,72.66,72.4,72.55,207546.0,68.6887,68.8593,68.6129,68.755,207546.0
2021-06-21 10:20:00,72.54,72.83,72.54,72.74,407049.0,68.7455,69.0204,68.7455,68.9351,407049.0
2021-06-21 10:30:00,72.77,72.78,72.39,72.49,217204.0,68.9635,68.973,68.6034,68.6982,217204.0
2021-06-21 10:40:00,72.5,72.66,72.45,72.45,224185.0,68.7076,68.8593,68.6602,68.6602,224185.0
2021-06-21 10:50:00,72.46,72.63,72.43,72.59,150674.0,68.6697,68.8308,68.6413,68.7929,150674.0
2021-06-21 11:00:00,72.59,72.7,72.17,72.28,177132.0,68.7929,68.8972,68.3949,68.4991,177132.0
2021-06-21 11:10:00,72.3,72.57,72.27,72.54,92132.0,68.5181,68.774,68.4897,68.7455,92132.0
2021-06-21 11:20:00,72.55,72.57,72.28,72.36,81726.0,68.755,68.774,68.4991,68.575,81726.0
2021-06-21 11:30:00,72.36,72.66,72.35,72.61,99424.0,68.575,68.8593,68.5655,68.8119,99424.0
2021-06-21 11:40:00,72.62,72.71,72.62,72.69,62861.0,68.8214,68.9066,68.8214,68.8877,62861.0
2021-06-21 11:50:00,72.69,72.83,72.68,72.75,65931.0,68.8877,69.0204,68.8782,68.9446,65931.0
2021-06-21 12:00:00,72.76,72.8,72.71,72.76,91559.0,68.954,68.9919,68.9066,68.954,91559.0
2021-06-21 12:10:00,72.76,72.88,72.76,72.8,54909.0,68.954,69.0678,68.954,68.9919,54909.0
2021-06-21 12:20:00,72.79,72.82,72.72,72.78,95669.0,68.9825,69.0109,68.9161,68.973,95669.0
2021-06-21 12:30:00,72.78,72.78,72.57,72.62,72133.0,68.973,68.973,68.774,68.8214,72133.0
2021-06-21 12:40:00,72.62,72.7,72.59,72.66,247907.0,68.8214,68.8972,68.7929,68.8593,247907.0
2021-06-21 12:50:00,72.65,72.68,72.52,72.58,69922.0,68.8498,68.8782,68.7266,68.7834,69922.0
2021-06-21 13:00:00,72.59,72.61,72.5,72.57,55076.0,68.7929,68.8119,68.7076,68.774,55076.0
2021-06-21 13:10:00,72.57,72.68,72.53,72.64,57381.0,68.774,68.8782,68.7361,68.8403,57381.0
2021-06-21 13:20:00,72.63,72.68,72.48,72.64,104697.0,68.8308,68.8782,68.6887,68.8403,104697.0
2021-06-21 13:30:00,72.65,72.67,72.58,72.64,54732.0,68.8498,68.8687,68.7834,68.8403,54732.0
2021-06-21 13:40:00,72.65,72.74,72.62,72.7,99713.0,68.8498,68.9351,68.8214,68.8972,99713.0
2021-06-21 13:50:00,72.67,72.73,72.64,72.64,52782.0,68.8687,68.9256,68.8403,68.8403,52782.0
2021-06-21 14:00:00,72.64,72.71,72.51,72.52,100316.0,68.8403,68.9066,68.7171,68.7266,100316.0
2021-06-21 14:10:00,72.52,72.62,72.5,72.59,65035.0,68.7266,68.8214,68.7076,68.7929,65035.0
2021-06-21 14:20:00,72.6,72.6,72.51,72.56,67869.0,68.8024,68.8024,68.7171,68.7645,67869.0
2021-06-21 14:30:00,72.56,72.6,72.46,72.55,92391.0,68.7645,68.8024,68.6697,68.755,92391.0
2021-06-21 14:40:00,72.55,72.58,72.32,72.37,128977.0,68.755,68.7834,68.537,68.5844,128977.0
2021-06-21 14:50:00,72.37,72.52,72.35,72.5,77123.0,68.5844,68.7266,68.5655,68.7076,77123.0
2021-06-21 15:00:00,72.49,72.67,72.48,72.64,98408.0,68.6982,68.8687,68.6887,68.8403,98408.0
2021-06-21 15:10:00,72.64,72.65,72.5,72.57,119566.0,68.8403,68.8498,68.7076,68.774,119566.0
2021-06-21 15:20:00,72.58,72.75,72.46,72.74,109413.0,68.7834,68.9446,68.6697,68.9351,109413.0
2021-06-21 15:30:00,72.74,72.94,72.7,72.87,171489.0,68.9351,69.1246,68.8972,69.0583,171489.0
2021-06-21 15:40:00,72.87,72.95,72.79,72.9,452608.0,69.0583,69.1341,68.9825,69.0867,452608.0
2021-06-21 15:50:00,72.9,72.96,72.67,72.75,971350.0,69.0867,69.1436,68.8687,68.9446,971350.0
2021-06-22 09:30:00,72.65,72.75,71.7,71.81,126654.0,68.8498,68.9446,67.9495,68.0537,126654.0
2021-06-22 09:40:00,71.82,72.28,71.82,72.16,67770.0,68.0632,68.4991,68.0632,68.3854,67770.0
2021-06-22 09:50:00,72.17,72.21,71.53,71.65,128278.0,68.3949,68.4328,67.7884,67.9021,128278.0
2021-06-22 10:00:00,71.64,71.83,71.52,71.76,85548.0,67.8926,68.0727,67.7789,68.0063,85548.0
2021-06-22 10:10:00,71.75,72.01,71.72,71.9,61981.0,67.9969,68.2433,67.9684,68.139,61981.0
2021-06-22 10:20:00,71.9,72.04,71.83,71.88,151642.0,68.139,68.2717,68.0727,68.1201,151642.0
2021-06-22 10:30:00,71.88,72.03,71.81,72.02,43497.0,68.1201,68.2622,68.0537,68.2527,43497.0
2021-06-22 10:40:00,72.01,72.12,72.0,72.12,52287.0,68.2433,68.3475,68.2338,68.3475,52287.0
2021-06-22 10:50:00,72.12,72.31,72.08,72.14,40335.0,68.3475,68.5276,68.3096,68.3665,40335.0
2021-06-22 11:00:00,72.15,72.25,72.08,72.17,44637.0,68.3759,68.4707,68.3096,68.3949,44637.0
2021-06-22 11:10:00,72.17,72.26,72.12,72.18,71376.0,68.3949,68.4802,68.3475,68.4044,71376.0
2021-06-22 11:20:00,72.18,72.23,72.09,72.18,52242.0,68.4044,68.4518,68.3191,68.4044,52242.0
2021-06-22 11:30:00,72.19,72.35,72.14,72.25,32013.0,68.4138,68.5655,68.3665,68.4707,32013.0
2021-06-22 11:40:00,72.23,72.28,72.2,72.25,26775.0,68.4518,68.4991,68.4233,68.4707,26775.0
2021-06-22 11:50:00,72.23,72.33,72.21,72.31,26831.0,68.4518,68.5465,68.4328,68.5276,26831.0
2021-06-22 12:00:00,72.31,72.41,72.27,72.28,61775.0,68.5276,68.6223,68.4897,68.4991,61775.0
2021-06-22 12:10:00,72.28,72.34,72.18,72.31,31909.0,68.4991,68.556,68.4044,68.5276,31909.0
2021-06-22 12:20:00,72.32,72.35,72.19,72.27,87689.0,68.537,68.5655,68.4138,68.4897,87689.0
2021-06-22 12:30:00,72.28,72.35,72.26,72.3,28413.0,68.4991,68.5655,68.4802,68.5181,28413.0
2021-06-22 12:40:00,72.3,72.42,72.29,72.39,68696.0,68.5181,68.6318,68.5086,68.6034,68696.0
2021-06-22 12:50:00,72.38,72.44,72.29,72.33,64465.0,68.5939,68.6508,68.5086,68.5465,64465.0
2021-06-22 13:00:00,72.36,72.41,72.28,72.33,53340.0,68.575,68.6223,68.4991,68.5465,53340.0
2021-06-22 13:10:00,72.32,72.38,72.24,72.31,52349.0,68.537,68.5939,68.4612,68.5276,52349.0
2021-06-22 13:20:00,72.32,72.37,72.27,72.29,60359.0,68.537,68.5844,68.4897,68.5086,60359.0
2021-06-22 13:30:00,72.29,72.3,72.23,72.28,80453.0,68.5086,68.5181,68.4518,68.4991,80453.0
2021-06-22 13:40:00,72.28,72.32,72.24,72.29,60498.0,68.4991,68.537,68.4612,68.5086,60498.0
2021-06-22 13:50:00,72.29,72.34,72.25,72.25,70036.0,68.5086,68.556,68.4707,68.4707,70036.0
2021-06-22 14:00:00,72.26,72.33,72.2,72.28,120375.0,68.4802,68.5465,68.4233,68.4991,120375.0
2021-06-22 14:10:00,72.27,72.31,72.24,72.29,43934.0,68.4897,68.5276,68.4612,68.5086,43934.0
2021-06-22 14:20:00,72.3,72.41,72.3,72.35,324110.0,68.5181,68.6223,68.5181,68.5655,324110.0
2021-06-22 14:30:00,72.35,72.38,72.22,72.31,168131.0,68.5655,68.5939,68.4423,68.5276,168131.0
2021-06-22 14:40:00,72.3,72.52,72.0,72.5,1270397.0,68.5181,68.7266,68.2338,68.7076,1270397.0
2021-06-22 14:50:00,72.51,72.56,72.39,72.44,83325.0,68.7171,68.7645,68.6034,68.6508,83325.0
2021-06-22 15:00:00,72.42,72.63,72.42,72.62,136133.0,68.6318,68.8308,68.6318,68.8214,136133.0
2021-06-22 15:10:00,72.63,72.68,72.53,72.59,78700.0,68.8308,68.8782,68.7361,68.7929,78700.0
2021-06-22 15:20:00,72.59,72.66,72.52,72.54,126683.0,68.7929,68.8593,68.7266,68.7455,126683.0
2021-06-22 15:30:00,72.54,72.66,72.53,72.56,189805.0,68.7455,68.8593,68.7361,68.7645,189805.0
2021-06-22 15:40:00,72.56,72.64,72.49,72.52,133793.0,68.7645,68.8403,68.6982,68.7266,133793.0
2021-06-22 15:50:00,72.52,72.65,72.47,72.5,399273.0,68.7266,68.8498,68.6792,68.7076,399273.0
2021-06-23 09:30:00,72.75,73.07,72.48,72.55,224400.0,68.9446,69.2478,68.6887,68.755,224400.0
2021-06-23 09:40:00,72.51,72.97,72.47,72.93,94012.0,68.7171,69.153,68.6792,69.1151,94012.0
2021-06-23 09:50:00,72.93,73.01,72.6,72.68,81425.0,69.1151,69.191,68.8024,68.8782,81425.0
2021-06-23 10:00:00,72.68,72.79,72.53,72.71,163196.0,68.8782,68.9825,68.7361,68.9066,163196.0
2021-06-23 10:10:00,72.7,73.18,72.69,73.15,111934.0,68.8972,69.3521,68.8877,69.3236,111934.0
2021-06-23 10:20:00,73.15,73.16,72.99,73.03,54141.0,69.3236,69.3331,69.172,69.2099,54141.0
2021-06-23 10:30:00,73.02,73.12,72.91,72.98,71103.0,69.2004,69.2952,69.0962,69.1625,71103.0
2021-06-23 10:40:00,73.0,73.01,72.76,72.79,62618.0,69.1815,69.191,68.954,68.9825,62618.0
2021-06-23 10:50:00,72.78,73.04,72.76,73.0,54096.0,68.973,69.2194,68.954,69.1815,54096.0
2021-06-23 11:00:00,73.01,73.06,72.82,72.83,56417.0,69.191,69.2383,69.0109,69.0204,56417.0
2021-06-23 11:10:00,72.83,72.95,72.82,72.94,49033.0,69.0204,69.1341,69.0109,69.1246,49033.0
2021-06-23 11:20:00,72.93,73.07,72.92,72.92,50216.0,69.1151,69.2478,69.1057,69.1057,50216.0
2021-06-23 11:30:00,72.92,72.93,72.78,72.79,45578.0,69.1057,69.1151,68.973,68.9825,45578.0
2021-06-23 11:40:00,72.8,72.91,72.75,72.91,55069.0,68.9919,69.0962,68.9446,69.0962,55069.0
2021-06-23 11:50:00,72.89,73.03,72.88,72.98,44394.0,69.0772,69.2099,69.0678,69.1625,44394.0
2021-06-23 12:00:00,72.96,73.01,72.88,72.9,61360.0,69.1436,69.191,69.0678,69.0867,61360.0
2021-06-23 12:10:00,72.89,72.99,72.89,72.96,41850.0,69.0772,69.172,69.0772,69.1436,41850.0
2021-06-23 12:20:00,72.96,73.01,72.93,72.98,31750.0,69.1436,69.191,69.1151,69.1625,31750.0
2021-06-23 12:30:00,72.97,73.04,72.92,72.98,40066.0,69.153,69.2194,69.1057,69.1625,40066.0
2021-06-23 12:40:00,72.97,73.01,72.9,73.01,35023.0,69.153,69.191,69.0867,69.191,35023.0
2021-06-23 12:50:00,73.0,73.09,72.96,73.08,37908.0,69.1815,69.2668,69.1436,69.2573,37908.0
2021-06-23 13:00:00,73.08,73.26,73.01,73.16,136112.0,69.2573,69.4279,69.191,69.3331,136112.0
2021-06-23 13:10:00,73.17,73.23,73.08,73.1,112886.0,69.3426,69.3994,69.2573,69.2762,112886.0
2021-06-23 13:20:00,73.08,73.1,72.68,72.7,133543.0,69.2573,69.2762,68.8782,68.8972,133543.0
2021-06-23 13:30:00,72.67,73.03,72.62,73.0,118202.0,68.8687,69.2099,68.8214,69.1815,118202.0
2021-06-23 13:40:00,72.99,73.13,72.94,73.05,286243.0,69.172,69.3047,69.1246,69.2289,286243.0
2021-06-23 13:50:00,73.02,73.11,72.93,73.01,265312.0,69.2004,69.2857,69.1151,69.191,265312.0
2021-06-23 14:00:00,73.01,73.01,72.83,72.98,88354.0,69.191,69.191,69.0204,69.1625,88354.0
2021-06-23 14:10:00,72.99,73.12,72.94,73.02,68838.0,69.172,69.2952,69.1246,69.2004,68838.0
2021-06-23 14:20:00,73.02,73.13,72.98,73.07,68533.0,69.2004,69.3047,69.1625,69.2478,68533.0
2021-06-23 14:30:00,73.04,73.1,72.98,73.09,112275.0,69.2194,69.2762,69.1625,69.2668,112275.0
2021-06-23 14:40:00,73.09,73.14,72.99,73.05,62874.0,69.2668,69.3142,69.172,69.2289,62874.0
2021-06-23 14:50:00,73.05,73.19,73.04,73.15,67183.0,69.2289,69.3615,69.2194,69.3236,67183.0
2021-06-23 15:00:00,73.16,73.21,73.02,73.1,84795.0,69.3331,69.3805,69.2004,69.2762,84795.0
2021-06-23 15:10:00,73.11,73.16,73.07,73.13,46085.0,69.2857,69.3331,69.2478,69.3047,46085.0
2021-06-23 15:20:00,73.13,73.18,73.12,73.15,64502.0,69.3047,69.3521,69.2952,69.3236,64502.0
2021-06-23 15:30:00,73.13,73.19,73.07,73.18,89777.0,69.3047,69.3615,69.2478,69.3521,89777.0
2021-06-23 15:40:00,73.18,73.27,73.05,73.06,157846.0,69.3521,69.4374,69.2289,69.2383,157846.0
2021-06-23 15:50:00,73.06,73.09,72.85,72.89,566497.0,69.2383,69.2668,69.0393,69.0772,566497.0
2021-06-24 09:30:00,73.07,73.23,72.16,72.39,248742.0,69.2478,69.3994,68.3854,68.6034,248742.0
2021-06-24 09:40:00,72.4,72.76,72.33,72.65,130305.0,68.6129,68.954,68.5465,68.8498,130305.0
2021-06-24 09:50:00,72.64,72.87,72.59,72.71,141537.0,68.8403,69.0583,68.7929,68.9066,141537.0
2021-06-24 10:00:00,72.71,72.76,72.56,72.67,76827.0,68.9066,68.954,68.7645,68.8687,76827.0
2021-06-24 10:10:00,72.67,72.87,72.67,72.86,103865.0,68.8687,69.0583,68.8687,69.0488,103865.0
2021-06-24 10:20:00,72.85,73.01,72.85,72.93,105581.0,69.0393,69.191,69.0393,69.1151,105581.0
2021-06-24 10:30:00,72.93,72.94,72.8,72.82,115424.0,69.1151,69.1246,68.9919,69.0109,115424.0
2021-06-24 10:40:00,72.83,72.88,72.7,72.79,61405.0,69.0204,69.0678,68.8972,68.9825,61405.0
2021-06-24 10:50:00,72.8,72.86,72.64,72.82,58730.0,68.9919,69.0488,68.8403,69.0109,58730.0
2021-06-24 11:00:00,72.82,72.87,72.71,72.77,101641.0,69.0109,69.0583,68.9066,68.9635,101641.0
2021-06-24 11:10:00,72.77,72.9,72.77,72.88,59019.0,68.9635,69.0867,68.9635,69.0678,59019.0
2021-06-24 11:20:00,72.88,72.94,72.84,72.9,71352.0,69.0678,69.1246,69.0298,69.0867,71352.0
2021-06-24 11:30:00,72.89,72.97,72.84,72.9,64689.0,69.0772,69.153,69.0298,69.0867,64689.0
2021-06-24 11:40:00,72.91,72.93,72.81,72.91,67158.0,69.0962,69.1151,69.0014,69.0962,67158.0
2021-06-24 11:50:00,72.91,72.97,72.85,72.86,36741.0,69.0962,69.153,69.0393,69.0488,36741.0
2021-06-24 12:00:00,72.86,72.91,72.86,72.89,31173.0,69.0488,69.0962,69.0488,69.0772,31173.0
2021-06-24 12:10:00,72.88,72.89,72.78,72.88,38916.0,69.0678,69.0772,68.973,69.0678,38916.0
2021-06-24 12:20:00,72.88,72.97,72.83,72.85,82738.0,69.0678,69.153,69.0204,69.0393,82738.0
2021-06-24 12:30:00,72.85,72.9,72.82,72.89,57278.0,69.0393,69.0867,69.0109,69.0772,57278.0
2021-06-24 12:40:00,72.89,72.99,72.87,72.92,123821.0,69.0772,69.172,69.0583,69.1057,123821.0
2021-06-24 12:50:00,72.91,72.98,72.86,72.93,57776.0,69.0962,69.1625,69.0488,69.1151,57776.0
2021-06-24 13:00:00,72.93,73.07,72.91,73.06,42435.0,69.1151,69.2478,69.0962,69.2383,42435.0
2021-06-24 13:10:00,73.06,73.11,73.02,73.1,60367.0,69.2383,69.2857,69.2004,69.2762,60367.0
2021-06-24 13:20:00,73.09,73.09,72.96,73.0,91085.0,69.2668,69.2668,69.1436,69.1815,91085.0
2021-06-24 13:30:00,73.01,73.13,73.0,73.1,165744.0,69.191,69.3047,69.1815,69.2762,165744.0
2021-06-24 13:40:00,73.11,73.21,73.09,73.11,67098.0,69.2857,69.3805,69.2668,69.2857,67098.0
2021-06-24 13:50:00,73.11,73.16,73.04,73.15,43811.0,69.2857,69.3331,69.2194,69.3236,43811.0
2021-06-24 14:00:00,73.14,73.2,73.13,73.17,40739.0,69.3142,69.371,69.3047,69.3426,40739.0
2021-06-24 14:10:00,73.17,73.27,73.17,73.25,34624.0,69.3426,69.4374,69.3426,69.4184,34624.0
2021-06-24 14:20:00,73.25,73.34,73.25,73.26,50790.0,69.4184,69.5037,69.4184,69.4279,50790.0
2021-06-24 14:30:00,73.27,73.53,73.24,73.5,107121.0,69.4374,69.6838,69.4089,69.6553,107121.0
2021-06-24 14:40:00,73.5,73.52,73.33,73.34,56741.0,69.6553,69.6743,69.4942,69.5037,56741.0
2021-06-24 14:50:00,73.34,73.36,73.23,73.24,53894.0,69.5037,69.5226,69.3994,69.4089,53894.0
2021-06-24 15:00:00,73.25,73.38,73.22,73.37,127066.0,69.4184,69.5416,69.39,69.5321,127066.0
2021-06-24 15:10:00,73.36,73.44,73.33,73.42,54285.0,69.5226,69.5985,69.4942,69.5795,54285.0
2021-06-24 15:20:00,73.43,73.44,73.35,73.39,54904.0,69.589,69.5985,69.5132,69.5511,54904.0
2021-06-24 15:30:00,73.39,73.57,73.34,73.46,122092.0,69.5511,69.7217,69.5037,69.6174,122092.0
2021-06-24 15:40:00,73.47,73.55,73.38,73.5,171462.0,69.6269,69.7027,69.5416,69.6553,171462.0
2021-06-24 15:50:00,73.51,73.64,73.34,73.38,497494.0,69.6648,69.788,69.5037,69.5416,497494.0
2021-06-25 09:30:00,73.54,73.73,73.16,73.46,300791.0,69.6932,69.8733,69.3331,69.6174,300791.0
2021-06-25 09:40:00,73.45,73.78,73.42,73.73,87058.0,69.6079,69.9207,69.5795,69.8733,87058.0
2021-06-25 09:50:00,73.74,73.93,73.71,73.79,133741.0,69.8828,70.0628,69.8543,69.9302,133741.0
2021-06-25 10:00:00,73.79,73.94,73.72,73.91,80109.0,69.9302,70.0723,69.8638,70.0439,80109.0
2021-06-25 10:10:00,73.9,74.13,73.88,74.04,87235.0,70.0344,70.2524,70.0154,70.1671,87235.0
2021-06-25 10:20:00,74.04,74.1,73.92,74.02,180059.0,70.1671,70.2239,70.0534,70.1481,180059.0
2021-06-25 10:30:00,74.03,74.08,73.95,74.02,84322.0,70.1576,70.205,70.0818,70.1481,84322.0
2021-06-25 10:40:00,74.0,74.01,73.81,73.95,98568.0,70.1292,70.1386,69.9491,70.0818,98568.0
2021-06-25 10:50:00,73.96,73.97,73.83,73.83,74583.0,70.0913,70.1007,69.9681,69.9681,74583.0
2021-06-25 11:00:00,73.83,73.96,73.83,73.94,68559.0,69.9681,70.0913,69.9681,70.0723,68559.0
2021-06-25 11:10:00,73.93,74.02,73.92,73.98,28610.0,70.0628,70.1481,70.0534,70.1102,28610.0
2021-06-25 11:20:00,73.98,74.09,73.96,74.08,82305.0,70.1102,70.2145,70.0913,70.205,82305.0
2021-06-25 11:30:00,74.08,74.17,74.04,74.06,52380.0,70.205,70.2903,70.1671,70.186,52380.0
2021-06-25 11:40:00,74.06,74.11,74.04,74.07,55532.0,70.186,70.2334,70.1671,70.1955,55532.0
2021-06-25 11:50:00,74.06,74.17,74.02,74.15,41891.0,70.186,70.2903,70.1481,70.2713,41891.0
2021-06-25 12:00:00,74.14,74.22,74.13,74.2,21297.0,70.2618,70.3377,70.2524,70.3187,21297.0
2021-06-25 12:10:00,74.21,74.27,74.21,74.21,35173.0,70.3282,70.385,70.3282,70.3282,35173.0
2021-06-25 12:20:00,74.21,74.26,74.12,74.12,58598.0,70.3282,70.3756,70.2429,70.2429,58598.0
2021-06-25 12:30:00,74.13,74.14,74.06,74.08,28199.0,70.2524,70.2618,70.186,70.205,28199.0
2021-06-25 12:40:00,74.09,74.18,74.08,74.17,42724.0,70.2145,70.2997,70.205,70.2903,42724.0
2021-06-25 12:50:00,74.16,74.17,74.1,74.1,40756.0,70.2808,70.2903,70.2239,70.2239,40756.0
2021-06-25 13:00:00,74.1,74.11,73.98,73.98,66274.0,70.2239,70.2334,70.1102,70.1102,66274.0
2021-06-25 13:10:00,73.98,73.99,73.87,73.92,116100.0,70.1102,70.1197,70.006,70.0534,116100.0
2021-06-25 13:20:00,73.93,73.98,73.78,73.8,81652.0,70.0628,70.1102,69.9207,69.9396,81652.0
2021-06-25 13:30:00,73.8,73.93,73.78,73.92,67840.0,69.9396,70.0628,69.9207,70.0534,67840.0
2021-06-25 13:40:00,73.91,73.96,73.87,73.92,41030.0,70.0439,70.0913,70.006,70.0534,41030.0
2021-06-25 13:50:00,73.92,73.96,73.88,73.92,64816.0,70.0534,70.0913,70.0154,70.0534,64816.0
2021-06-25 14:00:00,73.92,73.92,73.82,73.83,78278.0,70.0534,70.0534,69.9586,69.9681,78278.0
2021-06-25 14:10:00,73.84,73.87,73.77,73.84,85499.0,69.9775,70.006,69.9112,69.9775,85499.0
2021-06-25 14:20:00,73.85,74.0,73.84,73.95,72418.0,69.987,70.1292,69.9775,70.0818,72418.0
2021-06-25 14:30:00,73.94,73.95,73.89,73.92,85339.0,70.0723,70.0818,70.0249,70.0534,85339.0
2021-06-25 14:40:00,73.92,73.97,73.88,73.93,99946.0,70.0534,70.1007,70.0154,70.0628,99946.0
2021-06-25 14:50:00,73.92,74.01,73.9,73.94,99247.0,70.0534,70.1386,70.0344,70.0723,99247.0
2021-06-25 15:00:00,73.93,74.0,73.9,73.99,119385.0,70.0628,70.1292,70.0344,70.1197,119385.0
2021-06-25 15:10:00,73.99,74.1,73.98,73.98,125090.0,70.1197,70.2239,70.1102,70.1102,125090.0
2021-06-25 15:20:00,73.97,73.97,73.87,73.91,167846.0,70.1007,70.1007,70.006,70.0439,167846.0
2021-06-25 15:30:00,73.91,74.05,73.9,73.92,283925.0,70.0439,70.1766,70.0344,70.0534,283925.0
2021-06-25 15:40:00,73.92,73.94,73.79,73.84,340599.0,70.0534,70.0723,69.9302,69.9775,340599.0
2021-06-25 15:50:00,73.83,73.92,73.53,73.77,1003010.0,69.9681,70.0534,69.6838,69.9112,1003010.0
2021-06-28 09:30:00,73.6,73.8,72.64,73.06,250319.0,69.7501,69.9396,68.8403,69.2383,250319.0
2021-06-28 09:40:00,73.05,73.07,72.61,72.75,106467.0,69.2289,69.2478,68.8119,68.9446,106467.0
2021-06-28 09:50:00,72.73,72.91,72.63,72.86,81183.0,68.9256,69.0962,68.8308,69.0488,81183.0
2021-06-28 10:00:00,72.86,73.0,72.72,72.86,48064.0,69.0488,69.1815,68.9161,69.0488,48064.0
2021-06-28 10:10:00,72.87,72.97,72.64,72.92,60180.0,69.0583,69.153,68.8403,69.1057,60180.0
2021-06-28 10:20:00,72.91,73.0,72.84,73.0,38889.0,69.0962,69.1815,69.0298,69.1815,38889.0
2021-06-28 10:30:00,72.99,73.09,72.77,72.78,51255.0,69.172,69.2668,68.9635,68.973,51255.0
2021-06-28 10:40:00,72.8,72.91,72.74,72.77,53542.0,68.9919,69.0962,68.9351,68.9635,53542.0
2021-06-28 10:50:00,72.78,73.11,72.78,73.01,59408.0,68.973,69.2857,68.973,69.191,59408.0
2021-06-28 11:00:00,73.02,73.19,72.96,73.07,55301.0,69.2004,69.3615,69.1436,69.2478,55301.0
2021-06-28 11:10:00,73.05,73.06,72.89,72.92,55885.0,69.2289,69.2383,69.0772,69.1057,55885.0
2021-06-28 11:20:00,72.93,72.93,72.73,72.74,51672.0,69.1151,69.1151,68.9256,68.9351,51672.0
2021-06-28 11:30:00,72.73,72.83,72.67,72.71,55295.0,68.9256,69.0204,68.8687,68.9066,55295.0
2021-06-28 11:40:00,72.71,72.78,72.61,72.78,30999.0,68.9066,68.973,68.8119,68.973,30999.0
2021-06-28 11:50:00,72.79,72.89,72.75,72.83,47060.0,68.9825,69.0772,68.9446,69.0204,47060.0
2021-06-28 12:00:00,72.83,72.89,72.79,72.86,50457.0,69.0204,69.0772,68.9825,69.0488,50457.0
2021-06-28 12:10:00,72.85,72.86,72.73,72.73,49127.0,69.0393,69.0488,68.9256,68.9256,49127.0
2021-06-28 12:20:00,72.73,72.75,72.61,72.62,94706.0,68.9256,68.9446,68.8119,68.8214,94706.0
2021-06-28 12:30:00,72.63,72.75,72.58,72.75,49069.0,68.8308,68.9446,68.7834,68.9446,49069.0
2021-06-28 12:40:00,72.76,72.89,72.74,72.87,45293.0,68.954,69.0772,68.9351,69.0583,45293.0
2021-06-28 12:50:00,72.87,72.93,72.83,72.88,36279.0,69.0583,69.1151,69.0204,69.0678,36279.0
2021-06-28 13:00:00,72.89,72.94,72.79,72.91,43179.0,69.0772,69.1246,68.9825,69.0962,43179.0
2021-06-28 13:10:00,72.91,72.92,72.79,72.88,46937.0,69.0962,69.1057,68.9825,69.0678,46937.0
2021-06-28 13:20:00,72.88,72.9,72.76,72.78,49852.0,69.0678,69.0867,68.954,68.973,49852.0
2021-06-28 13:30:00,72.79,72.91,72.75,72.87,32547.0,68.9825,69.0962,68.9446,69.0583,32547.0
2021-06-28 13:40:00,72.87,73.01,72.84,72.97,46053.0,69.0583,69.191,69.0298,69.153,46053.0
2021-06-28 13:50:00,72.98,73.05,72.97,73.01,40490.0,69.1625,69.2289,69.153,69.191,40490.0
2021-06-28 14:00:00,73.01,73.08,72.98,73.05,36502.0,69.191,69.2573,69.1625,69.2289,36502.0
2021-06-28 14:10:00,73.05,73.1,73.05,73.08,30829.0,69.2289,69.2762,69.2289,69.2573,30829.0
2021-06-28 14:20:00,73.09,73.22,73.08,73.17,47420.0,69.2668,69.39,69.2573,69.3426,47420.0
2021-06-28 14:30:00,73.17,73.19,73.13,73.17,41675.0,69.3426,69.3615,69.3047,69.3426,41675.0
2021-06-28 14:40:00,73.17,73.19,73.09,73.12,39334.0,69.3426,69.3615,69.2668,69.2952,39334.0
2021-06-28 14:50:00,73.12,73.13,73.01,73.03,57065.0,69.2952,69.3047,69.191,69.2099,57065.0
2021-06-28 15:00:00,73.03,73.08,73.01,73.03,44237.0,69.2099,69.2573,69.191,69.2099,44237.0
2021-06-28 15:10:00,73.04,73.11,72.95,73.08,37142.0,69.2194,69.2857,69.1341,69.2573,37142.0
2021-06-28 15:20:00,73.08,73.18,73.08,73.09,49085.0,69.2573,69.3521,69.2573,69.2668,49085.0
2021-06-28 15:30:00,73.09,73.18,73.08,73.15,75588.0,69.2668,69.3521,69.2573,69.3236,75588.0
2021-06-28 15:40:00,73.16,73.2,73.11,73.19,94771.0,69.3331,69.371,69.2857,69.3615,94771.0
2021-06-28 15:50:00,73.18,73.3,73.14,73.29,406314.0,69.3521,69.4658,69.3142,69.4563,406314.0
2021-06-29 09:30:00,74.06,74.6,73.78,73.78,150132.0,70.186,70.6978,69.9207,69.9207,150132.0
2021-06-29 09:40:00,73.8,73.83,73.47,73.48,71851.0,69.9396,69.9681,69.6269,69.6364,71851.0
2021-06-29 09:50:00,73.48,73.72,73.42,73.52,70453.0,69.6364,69.8638,69.5795,69.6743,70453.0
2021-06-29 10:00:00,73.52,73.68,73.38,73.42,163516.0,69.6743,69.8259,69.5416,69.5795,163516.0
2021-06-29 10:10:00,73.42,73.51,73.34,73.41,100785.0,69.5795,69.6648,69.5037,69.57,100785.0
2021-06-29 10:20:00,73.41,73.55,73.37,73.49,95325.0,69.57,69.7027,69.5321,69.6458,95325.0
2021-06-29 10:30:00,73.49,73.59,73.36,73.39,81582.0,69.6458,69.7406,69.5226,69.5511,81582.0
2021-06-29 10:40:00,73.39,73.43,73.26,73.43,31072.0,69.5511,69.589,69.4279,69.589,31072.0
2021-06-29 10:50:00,73.4,73.49,73.36,73.4,40055.0,69.5606,69.6458,69.5226,69.5606,40055.0
2021-06-29 11:00:00,73.41,73.65,73.39,73.59,200899.0,69.57,69.7975,69.5511,69.7406,200899.0
2021-06-29 11:10:00,73.58,73.86,73.58,73.86,140942.0,69.7311,69.9965,69.7311,69.9965,140942.0
2021-06-29 11:20:00,73.86,74.0,73.59,73.61,99441.0,69.9965,70.1292,69.7406,69.7596,99441.0
2021-06-29 11:30:00,73.6,73.73,73.51,73.71,79873.0,69.7501,69.8733,69.6648,69.8543,79873.0
2021-06-29 11:40:00,73.71,73.77,73.63,73.63,49804.0,69.8543,69.9112,69.7785,69.7785,49804.0
2021-06-29 11:50:00,73.65,73.7,73.6,73.61,57868.0,69.7975,69.8449,69.7501,69.7596,57868.0
2021-06-29 12:00:00,73.62,73.68,73.5,73.54,54600.0,69.769,69.8259,69.6553,69.6932,54600.0
2021-06-29 12:10:00,73.55,73.57,73.46,73.47,67663.0,69.7027,69.7217,69.6174,69.6269,67663.0
2021-06-29 12:20:00,73.47,73.5,73.37,73.44,83703.0,69.6269,69.6553,69.5321,69.5985,83703.0
2021-06-29 12:30:00,73.43,73.45,73.26,73.37,75769.0,69.589,69.6079,69.4279,69.5321,75769.0
2021-06-29 12:40:00,73.37,73.38,73.32,73.37,28469.0,69.5321,69.5416,69.4847,69.5321,28469.0
2021-06-29 12:50:00,73.36,73.39,73.32,73.33,50714.0,69.5226,69.5511,69.4847,69.4942,50714.0
2021-06-29 13:00:00,73.34,73.36,73.29,73.34,34969.0,69.5037,69.5226,69.4563,69.5037,34969.0
2021-06-29 13:10:00,73.34,73.39,73.32,73.34,38058.0,69.5037,69.5511,69.4847,69.5037,38058.0
2021-06-29 13:20:00,73.33,73.46,73.29,73.45,54332.0,69.4942,69.6174,69.4563,69.6079,54332.0
2021-06-29 13:30:00,73.45,73.47,73.39,73.41,45517.0,69.6079,69.6269,69.5511,69.57,45517.0
2021-06-29 13:40:00,73.41,73.53,73.4,73.51,34526.0,69.57,69.6838,69.5606,69.6648,34526.0
2021-06-29 13:50:00,73.51,73.62,73.49,73.61,143963.0,69.6648,69.769,69.6458,69.7596,143963.0
2021-06-29 14:00:00,73.61,73.63,73.52,73.55,87105.0,69.7596,69.7785,69.6743,69.7027,87105.0
2021-06-29 14:10:00,73.54,73.54,73.46,73.48,50474.0,69.6932,69.6932,69.6174,69.6364,50474.0
2021-06-29 14:20:00,73.48,73.52,73.46,73.48,70779.0,69.6364,69.6743,69.6174,69.6364,70779.0
2021-06-29 14:30:00,73.47,73.49,73.33,73.34,116650.0,69.6269,69.6458,69.4942,69.5037,116650.0
2021-06-29 14:40:00,73.34,73.35,73.25,73.29,41210.0,69.5037,69.5132,69.4184,69.4563,41210.0
2021-06-29 14:50:00,73.29,73.37,73.27,73.33,42767.0,69.4563,69.5321,69.4374,69.4942,42767.0
2021-06-29 15:00:00,73.33,73.44,73.31,73.4,69344.0,69.4942,69.5985,69.4753,69.5606,69344.0
2021-06-29 15:10:00,73.4,73.5,73.39,73.48,49673.0,69.5606,69.6553,69.5511,69.6364,49673.0
2021-06-29 15:20:00,73.48,73.5,73.42,73.47,52802.0,69.6364,69.6553,69.5795,69.6269,52802.0
2021-06-29 15:30:00,73.46,73.46,73.28,73.28,106370.0,69.6174,69.6174,69.4468,69.4468,106370.0
2021-06-29 15:40:00,73.28,73.3,73.22,73.26,130860.0,69.4468,69.4658,69.39,69.4279,130860.0
2021-06-29 15:50:00,73.25,73.38,73.16,73.23,417089.0,69.4184,69.5416,69.3331,69.3994,417089.0
2021-06-30 09:30:00,72.86,72.96,72.29,72.83,308492.0,69.0488,69.1436,68.5086,69.0204,308492.0
2021-06-30 09:40:00,72.82,73.1,72.65,72.76,120374.0,69.0109,69.2762,68.8498,68.954,120374.0
2021-06-30 09:50:00,72.76,72.92,72.62,72.65,89743.0,68.954,69.1057,68.8214,68.8498,89743.0
2021-06-30 10:00:00,72.65,72.75,72.43,72.75,121673.0,68.8498,68.9446,68.6413,68.9446,121673.0
2021-06-30 10:10:00,72.76,72.97,72.76,72.82,74647.0,68.954,69.153,68.954,69.0109,74647.0
2021-06-30 10:20:00,72.82,72.9,72.65,72.73,127803.0,69.0109,69.0867,68.8498,68.9256,127803.0
2021-06-30 10:30:00,72.73,72.87,72.7,72.84,81543.0,68.9256,69.0583,68.8972,69.0298,81543.0
2021-06-30 10:40:00,72.83,72.83,72.69,72.77,77113.0,69.0204,69.0204,68.8877,68.9635,77113.0
2021-06-30 10:50:00,72.77,72.88,72.73,72.83,73760.0,68.9635,69.0678,68.9256,69.0204,73760.0
2021-06-30 11:00:00,72.84,72.85,72.62,72.64,55509.0,69.0298,69.0393,68.8214,68.8403,55509.0
2021-06-30 11:10:00,72.64,72.78,72.62,72.76,52116.0,68.8403,68.973,68.8214,68.954,52116.0
2021-06-30 11:20:00,72.76,72.9,72.75,72.76,50071.0,68.954,69.0867,68.9446,68.954,50071.0
2021-06-30 11:30:00,72.74,72.88,72.72,72.84,68288.0,68.9351,69.0678,68.9161,69.0298,68288.0
2021-06-30 11:40:00,72.84,72.88,72.68,72.68,95090.0,69.0298,69.0678,68.8782,68.8782,95090.0
2021-06-30 11:50:00,72.68,72.72,72.64,72.68,57845.0,68.8782,68.9161,68.8403,68.8782,57845.0
2021-06-30 12:00:00,72.69,72.83,72.68,72.78,43040.0,68.8877,69.0204,68.8782,68.973,43040.0
2021-06-30 12:10:00,72.78,72.89,72.78,72.84,41990.0,68.973,69.0772,68.973,69.0298,41990.0
2021-06-30 12:20:00,72.84,72.97,72.81,72.93,47504.0,69.0298,69.153,69.0014,69.1151,47504.0
2021-06-30 12:30:00,72.94,72.99,72.93,72.95,56032.0,69.1246,69.172,69.1151,69.1341,56032.0
2021-06-30 12:40:00,72.95,72.96,72.84,72.9,49872.0,69.1341,69.1436,69.0298,69.0867,49872.0
2021-06-30 12:50:00,72.9,72.91,72.78,72.78,49552.0,69.0867,69.0962,68.973,68.973,49552.0
2021-06-30 13:00:00,72.79,72.81,72.71,72.76,55737.0,68.9825,69.0014,68.9066,68.954,55737.0
2021-06-30 13:10:00,72.75,72.75,72.61,72.65,67337.0,68.9446,68.9446,68.8119,68.8498,67337.0
2021-06-30 13:20:00,72.65,72.74,72.61,72.65,53441.0,68.8498,68.9351,68.8119,68.8498,53441.0
2021-06-30 13:30:00,72.65,72.72,72.62,72.69,111268.0,68.8498,68.9161,68.8214,68.8877,111268.0
2021-06-30 13:40:00,72.68,72.7,72.61,72.69,71330.0,68.8782,68.8972,68.8119,68.8877,71330.0
2021-06-30 13:50:00,72.68,72.73,72.57,72.6,54942.0,68.8782,68.9256,68.774,68.8024,54942.0
2021-06-30 14:00:00,72.6,72.72,72.58,72.72,51803.0,68.8024,68.9161,68.7834,68.9161,51803.0
2021-06-30 14:10:00,72.72,72.75,72.63,72.75,115217.0,68.9161,68.9446,68.8308,68.9446,115217.0
2021-06-30 14:20:00,72.75,72.82,72.74,72.8,50965.0,68.9446,69.0109,68.9351,68.9919,50965.0
2021-06-30 14:30:00,72.8,72.82,72.73,72.78,57092.0,68.9919,69.0109,68.9256,68.973,57092.0
2021-06-30 14:40:00,72.78,72.82,72.75,72.79,52191.0,68.973,69.0109,68.9446,68.9825,52191.0
2021-06-30 14:50:00,72.79,72.85,72.77,72.84,74871.0,68.9825,69.0393,68.9635,69.0298,74871.0
2021-06-30 15:00:00,72.84,72.84,72.74,72.76,48464.0,69.0298,69.0298,68.9351,68.954,48464.0
2021-06-30 15:10:00,72.76,72.83,72.72,72.81,69088.0,68.954,69.0204,68.9161,69.0014,69088.0
2021-06-30 15:20:00,72.81,72.91,72.81,72.84,77994.0,69.0014,69.0962,69.0014,69.0298,77994.0
2021-06-30 15:30:00,72.83,72.93,72.8,72.86,162853.0,69.0204,69.1151,68.9919,69.0488,162853.0
2021-06-30 15:40:00,72.86,72.9,72.79,72.8,135914.0,69.0488,69.0867,68.9825,68.9919,135914.0
2021-06-30 15:50:00,72.81,73.01,72.8,72.8,666736.0,69.0014,69.191,68.9919,68.9919,666736.0
2021-07-01 09:30:00,73.46,73.64,73.07,73.2,168069.0,69.6174,69.788,69.2478,69.371,168069.0
2021-07-01 09:40:00,73.2,73.37,73.09,73.15,107248.0,69.371,69.5321,69.2668,69.3236,107248.0
2021-07-01 09:50:00,73.14,73.21,72.94,73.03,104766.0,69.3142,69.3805,69.1246,69.2099,104766.0
2021-07-01 10:00:00,73.09,73.23,73.06,73.13,94213.0,69.2668,69.3994,69.2383,69.3047,94213.0
2021-07-01 10:10:00,73.13,73.37,73.08,73.33,128311.0,69.3047,69.5321,69.2573,69.4942,128311.0
2021-07-01 10:20:00,73.33,73.35,73.14,73.23,82927.0,69.4942,69.5132,69.3142,69.3994,82927.0
2021-07-01 10:30:00,73.24,73.25,73.01,73.12,48474.0,69.4089,69.4184,69.191,69.2952,48474.0
2021-07-01 10:40:00,73.11,73.28,73.08,73.26,37016.0,69.2857,69.4468,69.2573,69.4279,37016.0
2021-07-01 10:50:00,73.28,73.28,73.11,73.15,64388.0,69.4468,69.4468,69.2857,69.3236,64388.0
2021-07-01 11:00:00,73.15,73.35,73.15,73.27,29799.0,69.3236,69.5132,69.3236,69.4374,29799.0
2021-07-01 11:10:00,73.26,73.3,73.19,73.2,29318.0,69.4279,69.4658,69.3615,69.371,29318.0
2021-07-01 11:20:00,73.2,73.28,73.14,73.26,33023.0,69.371,69.4468,69.3142,69.4279,33023.0
2021-07-01 11:30:00,73.25,73.29,73.2,73.23,32205.0,69.4184,69.4563,69.371,69.3994,32205.0
2021-07-01 11:40:00,73.23,73.29,73.19,73.23,33309.0,69.3994,69.4563,69.3615,69.3994,33309.0
2021-07-01 11:50:00,73.23,73.3,73.12,73.14,43316.0,69.3994,69.4658,69.2952,69.3142,43316.0
2021-07-01 12:00:00,73.14,73.21,73.06,73.09,61327.0,69.3142,69.3805,69.2383,69.2668,61327.0
2021-07-01 12:10:00,73.09,73.22,73.0,73.21,153297.0,69.2668,69.39,69.1815,69.3805,153297.0
2021-07-01 12:20:00,73.22,73.24,73.08,73.17,42499.0,69.39,69.4089,69.2573,69.3426,42499.0
2021-07-01 12:30:00,73.17,73.27,73.16,73.26,29869.0,69.3426,69.4374,69.3331,69.4279,29869.0
2021-07-01 12:40:00,73.25,73.27,73.17,73.2,34089.0,69.4184,69.4374,69.3426,69.371,34089.0
2021-07-01 12:50:00,73.2,73.23,73.09,73.15,67301.0,69.371,69.3994,69.2668,69.3236,67301.0
2021-07-01 13:00:00,73.14,73.24,73.14,73.2,56731.0,69.3142,69.4089,69.3142,69.371,56731.0
2021-07-01 13:10:00,73.19,73.3,73.19,73.25,75979.0,69.3615,69.4658,69.3615,69.4184,75979.0
2021-07-01 13:20:00,73.24,73.29,73.16,73.22,89042.0,69.4089,69.4563,69.3331,69.39,89042.0
2021-07-01 13:30:00,73.22,73.3,73.22,73.28,45379.0,69.39,69.4658,69.39,69.4468,45379.0
2021-07-01 13:40:00,73.28,73.34,73.26,73.31,66883.0,69.4468,69.5037,69.4279,69.4753,66883.0
2021-07-01 13:50:00,73.31,73.41,73.29,73.36,55031.0,69.4753,69.57,69.4563,69.5226,55031.0
2021-07-01 14:00:00,73.35,73.36,73.26,73.27,29797.0,69.5132,69.5226,69.4279,69.4374,29797.0
2021-07-01 14:10:00,73.26,73.32,73.22,73.31,24363.0,69.4279,69.4847,69.39,69.4753,24363.0
2021-07-01 14:20:00,73.31,73.4,73.31,73.39,41254.0,69.4753,69.5606,69.4753,69.5511,41254.0
2021-07-01 14:30:00,73.4,73.43,73.34,73.37,34016.0,69.5606,69.589,69.5037,69.5321,34016.0
2021-07-01 14:40:00,73.37,73.4,73.35,73.38,37761.0,69.5321,69.5606,69.5132,69.5416,37761.0
2021-07-01 14:50:00,73.37,73.41,73.36,73.41,45112.0,69.5321,69.57,69.5226,69.57,45112.0
2021-07-01 15:00:00,73.41,73.45,73.36,73.43,67842.0,69.57,69.6079,69.5226,69.589,67842.0
2021-07-01 15:10:00,73.42,73.45,73.4,73.42,59342.0,69.5795,69.6079,69.5606,69.5795,59342.0
2021-07-01 15:20:00,73.42,73.42,73.36,73.4,55127.0,69.5795,69.5795,69.5226,69.5606,55127.0
2021-07-01 15:30:00,73.41,73.48,73.39,73.47,101479.0,69.57,69.6364,69.5511,69.6269,101479.0
2021-07-01 15:40:00,73.47,73.55,73.46,73.49,160613.0,69.6269,69.7027,69.6174,69.6458,160613.0
2021-07-01 15:50:00,73.5,73.6,73.4,73.58,370681.0,69.6553,69.7501,69.5606,69.7311,370681.0
2021-07-02 09:30:00,73.13,73.33,72.26,72.35,327070.0,69.3047,69.4942,68.4802,68.5655,327070.0
2021-07-02 09:40:00,72.36,72.55,72.09,72.23,201468.0,68.575,68.755,68.3191,68.4518,201468.0
2021-07-02 09:50:00,72.22,72.31,72.04,72.13,117838.0,68.4423,68.5276,68.2717,68.357,117838.0
2021-07-02 10:00:00,72.12,72.21,72.07,72.17,111124.0,68.3475,68.4328,68.3001,68.3949,111124.0
2021-07-02 10:10:00,72.17,72.2,71.97,72.08,77132.0,68.3949,68.4233,68.2054,68.3096,77132.0
2021-07-02 10:20:00,72.09,72.09,71.96,72.01,77636.0,68.3191,68.3191,68.1959,68.2433,77636.0
2021-07-02 10:30:00,71.99,72.18,71.95,72.09,92966.0,68.2243,68.4044,68.1864,68.3191,92966.0
2021-07-02 10:40:00,72.11,72.14,71.83,71.84,116910.0,68.338,68.3665,68.0727,68.0822,116910.0
2021-07-02 10:50:00,71.85,71.94,71.8,71.85,70591.0,68.0916,68.1769,68.0442,68.0916,70591.0
2021-07-02 11:00:00,71.84,71.91,71.73,71.78,64962.0,68.0822,68.1485,67.9779,68.0253,64962.0
2021-07-02 11:10:00,71.79,71.81,71.61,71.69,78223.0,68.0348,68.0537,67.8642,67.94,78223.0
2021-07-02 11:20:00,71.69,71.91,71.65,71.91,69507.0,67.94,68.1485,67.9021,68.1485,69507.0
2021-07-02 11:30:00,71.92,71.93,71.76,71.78,36164.0,68.158,68.1674,68.0063,68.0253,36164.0
2021-07-02 11:40:00,71.78,71.87,71.69,71.86,55417.0,68.0253,68.1106,67.94,68.1011,55417.0
2021-07-02 11:50:00,71.86,71.88,71.8,71.86,40233.0,68.1011,68.1201,68.0442,68.1011,40233.0
2021-07-02 12:00:00,71.86,72.0,71.84,71.97,54104.0,68.1011,68.2338,68.0822,68.2054,54104.0
2021-07-02 12:10:00,71.97,71.99,71.87,71.98,55245.0,68.2054,68.2243,68.1106,68.2148,55245.0
2021-07-02 12:20:00,71.97,71.99,71.9,71.91,66948.0,68.2054,68.2243,68.139,68.1485,66948.0
2021-07-02 12:30:00,71.92,72.07,71.84,72.06,101354.0,68.158,68.3001,68.0822,68.2906,101354.0
2021-07-02 12:40:00,72.08,72.27,72.08,72.23,143887.0,68.3096,68.4897,68.3096,68.4518,143887.0
2021-07-02 12:50:00,72.24,72.35,72.23,72.32,69813.0,68.4612,68.5655,68.4518,68.537,69813.0
2021-07-02 13:00:00,72.34,72.49,72.32,72.43,57832.0,68.556,68.6982,68.537,68.6413,57832.0
2021-07-02 13:10:00,72.45,72.45,72.28,72.28,42602.0,68.6602,68.6602,68.4991,68.4991,42602.0
2021-07-02 13:20:00,72.28,72.31,72.25,72.26,74842.0,68.4991,68.5276,68.4707,68.4802,74842.0
2021-07-02 13:30:00,72.27,72.28,72.24,72.26,70198.0,68.4897,68.4991,68.4612,68.4802,70198.0
2021-07-02 13:40:00,72.26,72.35,72.24,72.34,86923.0,68.4802,68.5655,68.4612,68.556,86923.0
2021-07-02 13:50:00,72.34,72.45,72.32,72.42,262938.0,68.556,68.6602,68.537,68.6318,262938.0
2021-07-02 14:00:00,72.44,72.46,72.35,72.46,65472.0,68.6508,68.6697,68.5655,68.6697,65472.0
2021-07-02 14:10:00,72.46,72.5,72.43,72.5,64280.0,68.6697,68.7076,68.6413,68.7076,64280.0
2021-07-02 14:20:00,72.5,72.59,72.49,72.55,70687.0,68.7076,68.7929,68.6982,68.755,70687.0
2021-07-02 14:30:00,72.55,72.62,72.52,72.61,59748.0,68.755,68.8214,68.7266,68.8119,59748.0
2021-07-02 14:40:00,72.62,72.64,72.51,72.53,68719.0,68.8214,68.8403,68.7171,68.7361,68719.0
2021-07-02 14:50:00,72.54,72.57,72.48,72.48,76025.0,68.7455,68.774,68.6887,68.6887,76025.0
2021-07-02 15:00:00,72.48,72.57,72.48,72.55,105707.0,68.6887,68.774,68.6887,68.755,105707.0
2021-07-02 15:10:00,72.54,72.68,72.53,72.68,84366.0,68.7455,68.8782,68.7361,68.8782,84366.0
2021-07-02 15:20:00,72.69,72.74,72.59,72.65,115671.0,68.8877,68.9351,68.7929,68.8498,115671.0
2021-07-02 15:30:00,72.65,72.75,72.64,72.73,131361.0,68.8498,68.9446,68.8403,68.9256,131361.0
2021-07-02 15:40:00,72.73,72.8,72.68,72.78,147137.0,68.9256,68.9919,68.8782,68.973,147137.0
2021-07-02 15:50:00,72.78,72.93,72.75,72.81,645918.0,68.973,69.1151,68.9446,69.0014,645918.0
2021-07-06 09:30:00,72.61,72.61,71.46,71.75,292119.0,68.8119,68.8119,67.722,67.9969,292119.0
2021-07-06 09:40:00,71.75,71.94,71.51,71.83,154179.0,67.9969,68.1769,67.7694,68.0727,154179.0
2021-07-06 09:50:00,71.83,71.83,71.6,71.74,81592.0,68.0727,68.0727,67.8547,67.9874,81592.0
2021-07-06 10:00:00,71.73,71.75,71.19,71.22,197721.0,67.9779,67.9969,67.4662,67.4946,197721.0
2021-07-06 10:10:00,71.23,71.25,70.89,71.06,491136.0,67.5041,67.523,67.1818,67.343,491136.0
2021-07-06 10:20:00,71.06,71.12,70.81,71.1,190048.0,67.343,67.3998,67.106,67.3809,190048.0
2021-07-06 10:30:00,71.08,71.22,71.0,71.2,131548.0,67.3619,67.4946,67.2861,67.4756,131548.0
2021-07-06 10:40:00,71.2,71.3,71.0,71.0,104756.0,67.4756,67.5704,67.2861,67.2861,104756.0
2021-07-06 10:50:00,71.01,71.03,70.83,70.85,114275.0,67.2956,67.3145,67.125,67.1439,114275.0
2021-07-06 11:00:00,70.84,71.0,70.75,70.93,112134.0,67.1345,67.2861,67.0492,67.2198,112134.0
2021-07-06 11:10:00,70.94,71.11,70.88,70.96,98752.0,67.2292,67.3903,67.1724,67.2482,98752.0
2021-07-06 11:20:00,70.96,70.97,70.79,70.94,91549.0,67.2482,67.2577,67.0871,67.2292,91549.0
2021-07-06 11:30:00,70.94,71.2,70.91,71.18,136105.0,67.2292,67.4756,67.2008,67.4567,136105.0
2021-07-06 11:40:00,71.17,71.36,71.17,71.31,106242.0,67.4472,67.6273,67.4472,67.5799,106242.0
2021-07-06 11:50:00,71.32,71.32,70.97,70.98,118690.0,67.5894,67.5894,67.2577,67.2671,118690.0
2021-07-06 12:00:00,70.98,71.09,70.96,70.96,108192.0,67.2671,67.3714,67.2482,67.2482,108192.0
2021-07-06 12:10:00,70.97,71.2,70.96,71.2,97402.0,67.2577,67.4756,67.2482,67.4756,97402.0
2021-07-06 12:20:00,71.21,71.22,70.9,70.99,98609.0,67.4851,67.4946,67.1913,67.2766,98609.0
2021-07-06 12:30:00,70.98,70.99,70.84,70.95,65047.0,67.2671,67.2766,67.1345,67.2387,65047.0
2021-07-06 12:40:00,70.94,71.01,70.88,70.97,52319.0,67.2292,67.2956,67.1724,67.2577,52319.0
2021-07-06 12:50:00,70.97,71.01,70.9,70.98,39861.0,67.2577,67.2956,67.1913,67.2671,39861.0
2021-07-06 13:00:00,70.98,71.09,70.96,71.03,51114.0,67.2671,67.3714,67.2482,67.3145,51114.0
2021-07-06 13:10:00,71.03,71.11,70.96,71.07,56931.0,67.3145,67.3903,67.2482,67.3524,56931.0
2021-07-06 13:20:00,71.06,71.14,71.05,71.09,73948.0,67.343,67.4188,67.3335,67.3714,73948.0
2021-07-06 13:30:00,71.09,71.17,71.08,71.08,53275.0,67.3714,67.4472,67.3619,67.3619,53275.0
2021-07-06 13:40:00,71.08,71.15,71.0,71.04,88769.0,67.3619,67.4282,67.2861,67.324,88769.0
2021-07-06 13:50:00,71.04,71.1,71.02,71.08,63635.0,67.324,67.3809,67.305,67.3619,63635.0
2021-07-06 14:00:00,71.07,71.14,70.96,71.0,103258.0,67.3524,67.4188,67.2482,67.2861,103258.0
2021-07-06 14:10:00,71.0,71.04,70.93,71.04,103288.0,67.2861,67.324,67.2198,67.324,103288.0
2021-07-06 14:20:00,71.03,71.09,70.96,70.99,85315.0,67.3145,67.3714,67.2482,67.2766,85315.0
2021-07-06 14:30:00,70.99,71.09,70.99,71.03,69418.0,67.2766,67.3714,67.2766,67.3145,69418.0
2021-07-06 14:40:00,71.03,71.09,71.01,71.07,44389.0,67.3145,67.3714,67.2956,67.3524,44389.0
2021-07-06 14:50:00,71.08,71.1,70.98,71.01,49483.0,67.3619,67.3809,67.2671,67.2956,49483.0
2021-07-06 15:00:00,71.01,71.08,70.98,71.02,73675.0,67.2956,67.3619,67.2671,67.305,73675.0
2021-07-06 15:10:00,71.03,71.06,70.94,70.95,64988.0,67.3145,67.343,67.2292,67.2387,64988.0
2021-07-06 15:20:00,70.95,71.03,70.91,71.02,95541.0,67.2387,67.3145,67.2008,67.305,95541.0
2021-07-06 15:30:00,71.03,71.08,70.85,70.9,179463.0,67.3145,67.3619,67.1439,67.1913,179463.0
2021-07-06 15:40:00,70.9,70.91,70.75,70.79,302259.0,67.1913,67.2008,67.0492,67.0871,302259.0
2021-07-06 15:50:00,70.8,70.88,70.67,70.76,612057.0,67.0966,67.1724,66.9734,67.0586,612057.0
2021-07-07 09:30:00,70.46,70.64,70.06,70.44,280849.0,66.7743,66.9449,66.3953,66.7554,280849.0
2021-07-07 09:40:00,70.43,70.53,70.01,70.07,220211.0,66.7459,66.8407,66.3479,66.4047,220211.0
2021-07-07 09:50:00,70.06,70.07,69.54,69.71,251470.0,66.3953,66.4047,65.9025,66.0636,251470.0
2021-07-07 10:00:00,69.71,69.81,69.45,69.69,136672.0,66.0636,66.1583,65.8172,66.0446,136672.0
2021-07-07 10:10:00,69.71,69.84,69.63,69.75,157113.0,66.0636,66.1868,65.9878,66.1015,157113.0
2021-07-07 10:20:00,69.76,69.8,69.54,69.56,144635.0,66.111,66.1489,65.9025,65.9214,144635.0
2021-07-07 10:30:00,69.55,69.6,69.15,69.27,225369.0,65.9119,65.9593,65.5329,65.6466,225369.0
2021-07-07 10:40:00,69.27,69.33,68.86,69.15,281576.0,65.6466,65.7034,65.258,65.5329,281576.0
2021-07-07 10:50:00,69.14,69.26,69.02,69.06,111734.0,65.5234,65.6371,65.4097,65.4476,111734.0
2021-07-07 11:00:00,69.05,69.38,68.97,69.25,171555.0,65.4381,65.7508,65.3623,65.6276,171555.0
2021-07-07 11:10:00,69.26,69.66,69.26,69.66,103873.0,65.6371,66.0162,65.6371,66.0162,103873.0
2021-07-07 11:20:00,69.66,69.96,69.66,69.89,113990.0,66.0162,66.3005,66.0162,66.2342,113990.0
2021-07-07 11:30:00,69.9,69.98,69.79,69.82,129262.0,66.2436,66.3194,66.1394,66.1678,129262.0
2021-07-07 11:40:00,69.8,69.83,69.61,69.65,139222.0,66.1489,66.1773,65.9688,66.0067,139222.0
2021-07-07 11:50:00,69.66,69.83,69.62,69.74,175701.0,66.0162,66.1773,65.9783,66.092,175701.0
2021-07-07 12:00:00,69.73,69.92,69.7,69.88,118252.0,66.0825,66.2626,66.0541,66.2247,118252.0
2021-07-07 12:10:00,69.87,70.1,69.86,70.08,159702.0,66.2152,66.4332,66.2057,66.4142,159702.0
2021-07-07 12:20:00,70.07,70.16,70.05,70.06,80247.0,66.4047,66.49,66.3858,66.3953,80247.0
2021-07-07 12:30:00,70.06,70.15,69.99,70.14,115232.0,66.3953,66.4806,66.3289,66.4711,115232.0
2021-07-07 12:40:00,70.14,70.15,69.99,70.14,123541.0,66.4711,66.4806,66.3289,66.4711,123541.0
2021-07-07 12:50:00,70.14,70.25,70.13,70.19,139855.0,66.4711,66.5753,66.4616,66.5185,139855.0
2021-07-07 13:00:00,70.19,70.24,70.08,70.11,108162.0,66.5185,66.5658,66.4142,66.4426,108162.0
2021-07-07 13:10:00,70.1,70.2,70.06,70.17,56483.0,66.4332,66.5279,66.3953,66.4995,56483.0
2021-07-07 13:20:00,70.17,70.17,69.95,69.96,93797.0,66.4995,66.4995,66.291,66.3005,93797.0
2021-07-07 13:30:00,69.95,70.09,69.92,70.09,92208.0,66.291,66.4237,66.2626,66.4237,92208.0
2021-07-07 13:40:00,70.08,70.22,70.06,70.2,93710.0,66.4142,66.5469,66.3953,66.5279,93710.0
2021-07-07 13:50:00,70.2,70.2,69.95,69.97,89077.0,66.5279,66.5279,66.291,66.31,89077.0
2021-07-07 14:00:00,69.97,70.15,69.97,70.14,62892.0,66.31,66.4806,66.31,66.4711,62892.0
2021-07-07 14:10:00,70.14,70.21,69.99,70.13,99563.0,66.4711,66.5374,66.3289,66.4616,99563.0
2021-07-07 14:20:00,70.12,70.12,69.98,70.03,73211.0,66.4521,66.4521,66.3194,66.3668,73211.0
2021-07-07 14:30:00,70.03,70.09,69.99,70.03,93152.0,66.3668,66.4237,66.3289,66.3668,93152.0
2021-07-07 14:40:00,70.03,70.16,69.99,70.15,83539.0,66.3668,66.49,66.3289,66.4806,83539.0
2021-07-07 14:50:00,70.15,70.22,70.11,70.15,74092.0,66.4806,66.5469,66.4426,66.4806,74092.0
2021-07-07 15:00:00,70.15,70.25,70.14,70.19,106423.0,66.4806,66.5753,66.4711,66.5185,106423.0
2021-07-07 15:10:00,70.18,70.26,70.11,70.14,112728.0,66.509,66.5848,66.4426,66.4711,112728.0
2021-07-07 15:20:00,70.14,70.25,70.14,70.22,102363.0,66.4711,66.5753,66.4711,66.5469,102363.0
2021-07-07 15:30:00,70.21,70.33,70.14,70.32,205599.0,66.5374,66.6511,66.4711,66.6417,205599.0
2021-07-07 15:40:00,70.31,70.36,70.16,70.18,271623.0,66.6322,66.6796,66.49,66.509,271623.0
2021-07-07 15:50:00,70.18,70.29,70.0,70.06,921902.0,66.509,66.6132,66.3384,66.3953,921902.0
2021-07-08 09:30:00,67.15,68.8,67.15,68.17,412529.0,63.6375,65.2012,63.6375,64.6041,412529.0
2021-07-08 09:40:00,68.15,68.54,67.89,68.51,298722.0,64.5852,64.9548,64.3388,64.9263,298722.0
2021-07-08 09:50:00,68.5,68.66,68.29,68.37,204535.0,64.9169,65.0685,64.7178,64.7937,204535.0
2021-07-08 10:00:00,68.37,68.37,67.8,68.1,247456.0,64.7937,64.7937,64.2535,64.5378,247456.0
2021-07-08 10:10:00,68.08,68.27,68.04,68.17,152848.0,64.5188,64.6989,64.4809,64.6041,152848.0
2021-07-08 10:20:00,68.16,68.17,67.86,68.09,179386.0,64.5946,64.6041,64.3103,64.5283,179386.0
2021-07-08 10:30:00,68.09,68.17,67.92,68.0,223609.0,64.5283,64.6041,64.3672,64.443,223609.0
2021-07-08 10:40:00,68.0,68.02,67.84,67.92,317877.0,64.443,64.462,64.2914,64.3672,317877.0
2021-07-08 10:50:00,67.92,68.09,67.86,68.01,227206.0,64.3672,64.5283,64.3103,64.4525,227206.0
2021-07-08 11:00:00,68.03,68.31,68.0,68.26,159517.0,64.4714,64.7368,64.443,64.6894,159517.0
2021-07-08 11:10:00,68.27,68.33,68.12,68.19,108509.0,64.6989,64.7558,64.5567,64.6231,108509.0
2021-07-08 11:20:00,68.19,68.49,68.18,68.37,151880.0,64.6231,64.9074,64.6136,64.7937,151880.0
2021-07-08 11:30:00,68.37,68.63,68.36,68.58,136112.0,64.7937,65.0401,64.7842,64.9927,136112.0
2021-07-08 11:40:00,68.56,68.66,68.43,68.59,116818.0,64.9737,65.0685,64.8505,65.0022,116818.0
2021-07-08 11:50:00,68.58,68.63,68.42,68.63,145945.0,64.9927,65.0401,64.841,65.0401,145945.0
2021-07-08 12:00:00,68.62,68.86,68.53,68.83,141631.0,65.0306,65.258,64.9453,65.2296,141631.0
2021-07-08 12:10:00,68.83,68.88,68.66,68.73,136782.0,65.2296,65.277,65.0685,65.1348,136782.0
2021-07-08 12:20:00,68.73,68.74,68.52,68.69,155602.0,65.1348,65.1443,64.9358,65.0969,155602.0
2021-07-08 12:30:00,68.68,68.68,68.57,68.6,86845.0,65.0874,65.0874,64.9832,65.0116,86845.0
2021-07-08 12:40:00,68.6,68.75,68.59,68.74,344903.0,65.0116,65.1538,65.0022,65.1443,344903.0
2021-07-08 12:50:00,68.73,68.74,68.43,68.44,105288.0,65.1348,65.1443,64.8505,64.86,105288.0
2021-07-08 13:00:00,68.45,68.49,68.22,68.23,366978.0,64.8695,64.9074,64.6515,64.661,366978.0
2021-07-08 13:10:00,68.23,68.26,68.07,68.18,132791.0,64.661,64.6894,64.5094,64.6136,132791.0
2021-07-08 13:20:00,68.17,68.17,67.98,68.13,132693.0,64.6041,64.6041,64.4241,64.5662,132693.0
2021-07-08 13:30:00,68.12,68.15,67.99,67.99,100632.0,64.5567,64.5852,64.4335,64.4335,100632.0
2021-07-08 13:40:00,67.99,68.08,67.91,67.92,181641.0,64.4335,64.5188,64.3577,64.3672,181641.0
2021-07-08 13:50:00,67.93,67.99,67.85,67.96,93767.0,64.3767,64.4335,64.3009,64.4051,93767.0
2021-07-08 14:00:00,67.95,67.96,67.83,67.86,162057.0,64.3956,64.4051,64.2819,64.3103,162057.0
2021-07-08 14:10:00,67.85,67.91,67.68,67.74,106963.0,64.3009,64.3577,64.1398,64.1966,106963.0
2021-07-08 14:20:00,67.75,67.85,67.65,67.69,135215.0,64.2061,64.3009,64.1113,64.1492,135215.0
2021-07-08 14:30:00,67.68,67.76,67.62,67.71,122375.0,64.1398,64.2156,64.0829,64.1682,122375.0
2021-07-08 14:40:00,67.7,67.79,67.57,67.78,157591.0,64.1587,64.244,64.0355,64.2345,157591.0
2021-07-08 14:50:00,67.79,67.84,67.71,67.74,112490.0,64.244,64.2914,64.1682,64.1966,112490.0
2021-07-08 15:00:00,67.74,67.83,67.67,67.76,156561.0,64.1966,64.2819,64.1303,64.2156,156561.0
2021-07-08 15:10:00,67.76,67.76,67.63,67.73,190081.0,64.2156,64.2156,64.0924,64.1871,190081.0
2021-07-08 15:20:00,67.73,67.81,67.68,67.75,137948.0,64.1871,64.263,64.1398,64.2061,137948.0
2021-07-08 15:30:00,67.75,67.8,67.57,67.6,322613.0,64.2061,64.2535,64.0355,64.0639,322613.0
2021-07-08 15:40:00,67.61,67.69,67.51,67.66,365022.0,64.0734,64.1492,63.9786,64.1208,365022.0
2021-07-08 15:50:00,67.65,67.98,67.57,67.94,792809.0,64.1113,64.4241,64.0355,64.3862,792809.0
2021-07-09 09:30:00,69.41,69.76,68.52,68.62,396668.0,65.7793,66.111,64.9358,65.0306,396668.0
2021-07-09 09:40:00,68.61,69.36,68.61,69.14,232798.0,65.0211,65.7319,65.0211,65.5234,232798.0
2021-07-09 09:50:00,69.15,69.38,69.11,69.23,147240.0,65.5329,65.7508,65.495,65.6087,147240.0
2021-07-09 10:00:00,69.23,69.57,69.18,69.41,291160.0,65.6087,65.9309,65.5613,65.7793,291160.0
2021-07-09 10:10:00,69.41,70.21,69.38,70.04,673053.0,65.7793,66.5374,65.7508,66.3763,673053.0
2021-07-09 10:20:00,70.03,70.15,69.75,69.92,442175.0,66.3668,66.4806,66.1015,66.2626,442175.0
2021-07-09 10:30:00,69.9,69.91,69.58,69.68,288490.0,66.2436,66.2531,65.9404,66.0351,288490.0
2021-07-09 10:40:00,69.68,69.73,69.33,69.49,199091.0,66.0351,66.0825,65.7034,65.8551,199091.0
2021-07-09 10:50:00,69.5,69.57,69.3,69.38,209604.0,65.8646,65.9309,65.675,65.7508,209604.0
2021-07-09 11:00:00,69.39,69.69,69.33,69.64,90478.0,65.7603,66.0446,65.7034,65.9972,90478.0
2021-07-09 11:10:00,69.62,69.74,69.5,69.53,161777.0,65.9783,66.092,65.8646,65.893,161777.0
2021-07-09 11:20:00,69.54,69.83,69.53,69.69,340518.0,65.9025,66.1773,65.893,66.0446,340518.0
2021-07-09 11:30:00,69.69,69.92,69.69,69.89,81229.0,66.0446,66.2626,66.0446,66.2342,81229.0
2021-07-09 11:40:00,69.9,70.05,69.77,69.86,151977.0,66.2436,66.3858,66.1204,66.2057,151977.0
2021-07-09 11:50:00,69.86,69.94,69.76,69.83,126880.0,66.2057,66.2815,66.111,66.1773,126880.0
2021-07-09 12:00:00,69.83,69.94,69.81,69.88,74224.0,66.1773,66.2815,66.1583,66.2247,74224.0
2021-07-09 12:10:00,69.88,69.96,69.77,69.96,185302.0,66.2247,66.3005,66.1204,66.3005,185302.0
2021-07-09 12:20:00,69.95,69.99,69.86,69.94,133612.0,66.291,66.3289,66.2057,66.2815,133612.0
2021-07-09 12:30:00,69.94,70.05,69.91,70.0,128249.0,66.2815,66.3858,66.2531,66.3384,128249.0
2021-07-09 12:40:00,70.0,70.17,69.99,70.09,122260.0,66.3384,66.4995,66.3289,66.4237,122260.0
2021-07-09 12:50:00,70.08,70.21,70.08,70.14,107842.0,66.4142,66.5374,66.4142,66.4711,107842.0
2021-07-09 13:00:00,70.15,70.17,70.01,70.02,112154.0,66.4806,66.4995,66.3479,66.3574,112154.0
2021-07-09 13:10:00,70.02,70.1,69.9,70.1,102474.0,66.3574,66.4332,66.2436,66.4332,102474.0
2021-07-09 13:20:00,70.11,70.2,70.03,70.18,76411.0,66.4426,66.5279,66.3668,66.509,76411.0
2021-07-09 13:30:00,70.19,70.19,70.03,70.05,49041.0,66.5185,66.5185,66.3668,66.3858,49041.0
2021-07-09 13:40:00,70.05,70.12,70.02,70.11,63156.0,66.3858,66.4521,66.3574,66.4426,63156.0
2021-07-09 13:50:00,70.11,70.15,70.07,70.09,58928.0,66.4426,66.4806,66.4047,66.4237,58928.0
2021-07-09 14:00:00,70.1,70.23,70.07,70.21,78060.0,66.4332,66.5564,66.4047,66.5374,78060.0
2021-07-09 14:10:00,70.2,70.2,70.1,70.18,64685.0,66.5279,66.5279,66.4332,66.509,64685.0
2021-07-09 14:20:00,70.18,70.35,70.17,70.3,98639.0,66.509,66.6701,66.4995,66.6227,98639.0
2021-07-09 14:30:00,70.3,70.42,70.24,70.34,116166.0,66.6227,66.7364,66.5658,66.6606,116166.0
2021-07-09 14:40:00,70.33,70.34,70.21,70.3,75181.0,66.6511,66.6606,66.5374,66.6227,75181.0
2021-07-09 14:50:00,70.3,70.32,70.21,70.3,77940.0,66.6227,66.6417,66.5374,66.6227,77940.0
2021-07-09 15:00:00,70.3,70.36,70.26,70.29,47249.0,66.6227,66.6796,66.5848,66.6132,47249.0
2021-07-09 15:10:00,70.29,70.35,70.21,70.27,135742.0,66.6132,66.6701,66.5374,66.5943,135742.0
2021-07-09 15:20:00,70.27,70.36,70.22,70.27,180853.0,66.5943,66.6796,66.5469,66.5943,180853.0
2021-07-09 15:30:00,70.27,70.45,70.22,70.45,191027.0,66.5943,66.7649,66.5469,66.7649,191027.0
2021-07-09 15:40:00,70.45,70.5,70.26,70.29,221513.0,66.7649,66.8122,66.5848,66.6132,221513.0
2021-07-09 15:50:00,70.3,70.59,70.27,70.57,984159.0,66.6227,66.8975,66.5943,66.8786,984159.0
2021-07-12 09:30:00,69.93,70.26,69.74,69.93,296024.0,66.2721,66.5848,66.092,66.2721,296024.0
2021-07-12 09:40:00,69.94,70.72,69.94,70.71,162020.0,66.2815,67.0207,66.2815,67.0113,162020.0
2021-07-12 09:50:00,70.72,71.03,70.63,70.96,89353.0,67.0207,67.3145,66.9354,67.2482,89353.0
2021-07-12 10:00:00,70.98,71.56,70.98,71.33,230053.0,67.2671,67.8168,67.2671,67.5988,230053.0
2021-07-12 10:10:00,71.32,71.4,71.16,71.3,101812.0,67.5894,67.6652,67.4377,67.5704,101812.0
2021-07-12 10:20:00,71.28,71.34,71.12,71.16,74000.0,67.5514,67.6083,67.3998,67.4377,74000.0
2021-07-12 10:30:00,71.18,71.37,71.17,71.31,79608.0,67.4567,67.6367,67.4472,67.5799,79608.0
2021-07-12 10:40:00,71.33,71.41,71.16,71.23,42782.0,67.5988,67.6746,67.4377,67.5041,42782.0
2021-07-12 10:50:00,71.23,71.31,71.08,71.29,95557.0,67.5041,67.5799,67.3619,67.5609,95557.0
2021-07-12 11:00:00,71.3,71.34,71.19,71.26,38690.0,67.5704,67.6083,67.4662,67.5325,38690.0
2021-07-12 11:10:00,71.23,71.4,71.17,71.38,51071.0,67.5041,67.6652,67.4472,67.6462,51071.0
2021-07-12 11:20:00,71.36,71.45,71.32,71.4,44234.0,67.6273,67.7126,67.5894,67.6652,44234.0
2021-07-12 11:30:00,71.41,71.43,71.27,71.38,69688.0,67.6746,67.6936,67.542,67.6462,69688.0
2021-07-12 11:40:00,71.4,71.59,71.39,71.58,54568.0,67.6652,67.8452,67.6557,67.8358,54568.0
2021-07-12 11:50:00,71.58,71.74,71.52,71.74,81848.0,67.8358,67.9874,67.7789,67.9874,81848.0
2021-07-12 12:00:00,71.74,71.86,71.68,71.79,95483.0,67.9874,68.1011,67.9305,68.0348,95483.0
2021-07-12 12:10:00,71.8,71.95,71.64,71.69,306706.0,68.0442,68.1864,67.8926,67.94,306706.0
2021-07-12 12:20:00,71.68,71.69,71.54,71.57,70014.0,67.9305,67.94,67.7978,67.8263,70014.0
2021-07-12 12:30:00,71.56,71.62,71.51,71.56,60908.0,67.8168,67.8737,67.7694,67.8168,60908.0
2021-07-12 12:40:00,71.56,71.67,71.55,71.57,45816.0,67.8168,67.921,67.8073,67.8263,45816.0
2021-07-12 12:50:00,71.56,71.65,71.5,71.65,56947.0,67.8168,67.9021,67.7599,67.9021,56947.0
2021-07-12 13:00:00,71.64,71.82,71.63,71.74,85628.0,67.8926,68.0632,67.8831,67.9874,85628.0
2021-07-12 13:10:00,71.73,71.74,71.6,71.65,38720.0,67.9779,67.9874,67.8547,67.9021,38720.0
2021-07-12 13:20:00,71.64,71.8,71.63,71.76,44702.0,67.8926,68.0442,67.8831,68.0063,44702.0
2021-07-12 13:30:00,71.75,71.79,71.72,71.76,38874.0,67.9969,68.0348,67.9684,68.0063,38874.0
2021-07-12 13:40:00,71.76,71.79,71.69,71.7,36158.0,68.0063,68.0348,67.94,67.9495,36158.0
2021-07-12 13:50:00,71.71,71.73,71.61,71.65,36719.0,67.959,67.9779,67.8642,67.9021,36719.0
2021-07-12 14:00:00,71.66,71.72,71.62,71.65,42800.0,67.9116,67.9684,67.8737,67.9021,42800.0
2021-07-12 14:10:00,71.65,71.8,71.63,71.78,81787.0,67.9021,68.0442,67.8831,68.0253,81787.0
2021-07-12 14:20:00,71.79,71.83,71.67,71.83,84905.0,68.0348,68.0727,67.921,68.0727,84905.0
2021-07-12 14:30:00,71.81,72.0,71.8,71.95,178772.0,68.0537,68.2338,68.0442,68.1864,178772.0
2021-07-12 14:40:00,71.95,71.96,71.81,71.84,102773.0,68.1864,68.1959,68.0537,68.0822,102773.0
2021-07-12 14:50:00,71.84,71.97,71.83,71.95,121518.0,68.0822,68.2054,68.0727,68.1864,121518.0
2021-07-12 15:00:00,71.95,71.99,71.89,71.93,134627.0,68.1864,68.2243,68.1295,68.1674,134627.0
2021-07-12 15:10:00,71.93,72.01,71.93,71.97,229290.0,68.1674,68.2433,68.1674,68.2054,229290.0
2021-07-12 15:20:00,71.97,72.01,71.9,71.98,78443.0,68.2054,68.2433,68.139,68.2148,78443.0
2021-07-12 15:30:00,71.97,71.98,71.73,71.76,171781.0,68.2054,68.2148,67.9779,68.0063,171781.0
2021-07-12 15:40:00,71.76,71.84,71.73,71.8,173162.0,68.0063,68.0822,67.9779,68.0442,173162.0
2021-07-12 15:50:00,71.79,71.85,71.66,71.71,541467.0,68.0348,68.0916,67.9116,67.959,541467.0
2021-07-13 09:30:00,71.58,71.68,70.96,71.68,189651.0,67.8358,67.9305,67.2482,67.9305,189651.0
2021-07-13 09:40:00,71.66,71.88,71.39,71.6,106461.0,67.9116,68.1201,67.6557,67.8547,106461.0
2021-07-13 09:50:00,71.56,71.69,71.39,71.4,231351.0,67.8168,67.94,67.6557,67.6652,231351.0
2021-07-13 10:00:00,71.4,71.51,71.27,71.35,180286.0,67.6652,67.7694,67.542,67.6178,180286.0
2021-07-13 10:10:00,71.33,71.49,71.26,71.39,96731.0,67.5988,67.7505,67.5325,67.6557,96731.0
2021-07-13 10:20:00,71.41,71.42,71.28,71.31,233493.0,67.6746,67.6841,67.5514,67.5799,233493.0
2021-07-13 10:30:00,71.32,71.43,71.29,71.36,109387.0,67.5894,67.6936,67.5609,67.6273,109387.0
2021-07-13 10:40:00,71.36,71.39,71.22,71.27,168266.0,67.6273,67.6557,67.4946,67.542,168266.0
2021-07-13 10:50:00,71.25,71.51,71.24,71.41,98134.0,67.523,67.7694,67.5135,67.6746,98134.0
2021-07-13 11:00:00,71.4,71.52,71.34,71.36,83992.0,67.6652,67.7789,67.6083,67.6273,83992.0
2021-07-13 11:10:00,71.37,71.4,71.31,71.34,102946.0,67.6367,67.6652,67.5799,67.6083,102946.0
2021-07-13 11:20:00,71.34,71.52,71.33,71.44,92930.0,67.6083,67.7789,67.5988,67.7031,92930.0
2021-07-13 11:30:00,71.44,71.47,71.34,71.45,71715.0,67.7031,67.7315,67.6083,67.7126,71715.0
2021-07-13 11:40:00,71.44,71.58,71.34,71.58,110338.0,67.7031,67.8358,67.6083,67.8358,110338.0
2021-07-13 11:50:00,71.58,71.65,71.55,71.55,78923.0,67.8358,67.9021,67.8073,67.8073,78923.0
2021-07-13 12:00:00,71.56,71.58,71.5,71.51,40651.0,67.8168,67.8358,67.7599,67.7694,40651.0
2021-07-13 12:10:00,71.52,71.52,71.33,71.34,108597.0,67.7789,67.7789,67.5988,67.6083,108597.0
2021-07-13 12:20:00,71.34,71.45,71.34,71.45,65641.0,67.6083,67.7126,67.6083,67.7126,65641.0
2021-07-13 12:30:00,71.45,71.53,71.39,71.45,50212.0,67.7126,67.7884,67.6557,67.7126,50212.0
2021-07-13 12:40:00,71.43,71.49,71.39,71.41,58076.0,67.6936,67.7505,67.6557,67.6746,58076.0
2021-07-13 12:50:00,71.4,71.47,71.39,71.44,58554.0,67.6652,67.7315,67.6557,67.7031,58554.0
2021-07-13 13:00:00,71.43,71.5,71.4,71.42,75700.0,67.6936,67.7599,67.6652,67.6841,75700.0
2021-07-13 13:10:00,71.42,71.52,71.4,71.48,77883.0,67.6841,67.7789,67.6652,67.741,77883.0
2021-07-13 13:20:00,71.48,71.6,71.48,71.59,81052.0,67.741,67.8547,67.741,67.8452,81052.0
2021-07-13 13:30:00,71.59,71.63,71.49,71.6,59428.0,67.8452,67.8831,67.7505,67.8547,59428.0
2021-07-13 13:40:00,71.61,71.81,71.6,71.65,92217.0,67.8642,68.0537,67.8547,67.9021,92217.0
2021-07-13 13:50:00,71.66,72.05,71.66,71.89,266722.0,67.9116,68.2812,67.9116,68.1295,266722.0
2021-07-13 14:00:00,71.89,71.93,71.8,71.87,137773.0,68.1295,68.1674,68.0442,68.1106,137773.0
2021-07-13 14:10:00,71.88,72.08,71.87,72.06,122624.0,68.1201,68.3096,68.1106,68.2906,122624.0
2021-07-13 14:20:00,72.06,72.1,71.92,71.98,121831.0,68.2906,68.3286,68.158,68.2148,121831.0
2021-07-13 14:30:00,71.97,72.0,71.8,71.93,109073.0,68.2054,68.2338,68.0442,68.1674,109073.0
2021-07-13 14:40:00,71.94,71.97,71.82,71.97,87680.0,68.1769,68.2054,68.0632,68.2054,87680.0
2021-07-13 14:50:00,71.97,72.0,71.89,71.99,115654.0,68.2054,68.2338,68.1295,68.2243,115654.0
2021-07-13 15:00:00,71.99,72.05,71.92,71.98,115686.0,68.2243,68.2812,68.158,68.2148,115686.0
2021-07-13 15:10:00,71.98,72.02,71.84,72.01,133239.0,68.2148,68.2527,68.0822,68.2433,133239.0
2021-07-13 15:20:00,72.01,72.03,71.87,71.94,140354.0,68.2433,68.2622,68.1106,68.1769,140354.0
2021-07-13 15:30:00,71.94,71.98,71.76,71.79,240263.0,68.1769,68.2148,68.0063,68.0348,240263.0
2021-07-13 15:40:00,71.8,71.91,71.77,71.86,233620.0,68.0442,68.1485,68.0158,68.1011,233620.0
2021-07-13 15:50:00,71.86,71.97,71.8,71.83,738225.0,68.1011,68.2054,68.0442,68.0727,738225.0
2021-07-14 09:30:00,71.35,72.1,71.33,71.92,208037.0,67.6178,68.3286,67.5988,68.158,208037.0
2021-07-14 09:40:00,72.0,72.11,71.27,71.32,257356.0,68.2338,68.338,67.542,67.5894,257356.0
2021-07-14 09:50:00,71.28,71.43,71.12,71.2,130860.0,67.5514,67.6936,67.3998,67.4756,130860.0
2021-07-14 10:00:00,71.27,71.43,70.9,70.94,108014.0,67.542,67.6936,67.1913,67.2292,108014.0
2021-07-14 10:10:00,70.94,71.07,70.83,71.04,97575.0,67.2292,67.3524,67.125,67.324,97575.0
2021-07-14 10:20:00,71.05,71.12,70.75,70.77,98565.0,67.3335,67.3998,67.0492,67.0681,98565.0
2021-07-14 10:30:00,70.76,70.77,70.5,70.6,103006.0,67.0586,67.0681,66.8122,66.907,103006.0
2021-07-14 10:40:00,70.59,70.73,70.5,70.7,173296.0,66.8975,67.0302,66.8122,67.0018,173296.0
2021-07-14 10:50:00,70.69,70.71,70.39,70.4,113278.0,66.9923,67.0113,66.708,66.7175,113278.0
2021-07-14 11:00:00,70.4,70.44,70.12,70.14,220409.0,66.7175,66.7554,66.4521,66.4711,220409.0
2021-07-14 11:10:00,70.14,70.24,69.96,70.09,171344.0,66.4711,66.5658,66.3005,66.4237,171344.0
2021-07-14 11:20:00,70.09,70.22,70.02,70.13,72281.0,66.4237,66.5469,66.3574,66.4616,72281.0
2021-07-14 11:30:00,70.14,70.32,70.05,70.17,127697.0,66.4711,66.6417,66.3858,66.4995,127697.0
2021-07-14 11:40:00,70.18,70.21,70.06,70.06,162357.0,66.509,66.5374,66.3953,66.3953,162357.0
2021-07-14 11:50:00,70.05,70.23,70.01,70.19,108475.0,66.3858,66.5564,66.3479,66.5185,108475.0
2021-07-14 12:00:00,70.18,70.3,70.17,70.23,63343.0,66.509,66.6227,66.4995,66.5564,63343.0
2021-07-14 12:10:00,70.24,70.27,70.16,70.2,27135.0,66.5658,66.5943,66.49,66.5279,27135.0
2021-07-14 12:20:00,70.19,70.25,70.15,70.25,29039.0,66.5185,66.5753,66.4806,66.5753,29039.0
2021-07-14 12:30:00,70.25,70.38,70.2,70.36,29267.0,66.5753,66.6985,66.5279,66.6796,29267.0
2021-07-14 12:40:00,70.36,70.42,70.29,70.39,27492.0,66.6796,66.7364,66.6132,66.708,27492.0
2021-07-14 12:50:00,70.38,70.66,70.38,70.64,185119.0,66.6985,66.9639,66.6985,66.9449,185119.0
2021-07-14 13:00:00,70.64,70.64,70.42,70.42,112528.0,66.9449,66.9449,66.7364,66.7364,112528.0
2021-07-14 13:10:00,70.42,70.49,70.22,70.27,63049.0,66.7364,66.8028,66.5469,66.5943,63049.0
2021-07-14 13:20:00,70.27,70.32,70.23,70.3,36246.0,66.5943,66.6417,66.5564,66.6227,36246.0
2021-07-14 13:30:00,70.31,70.42,70.31,70.37,45214.0,66.6322,66.7364,66.6322,66.689,45214.0
2021-07-14 13:40:00,70.38,70.48,70.37,70.48,35445.0,66.6985,66.7933,66.689,66.7933,35445.0
2021-07-14 13:50:00,70.47,70.49,70.39,70.45,32584.0,66.7838,66.8028,66.708,66.7649,32584.0
2021-07-14 14:00:00,70.45,70.5,70.38,70.38,36372.0,66.7649,66.8122,66.6985,66.6985,36372.0
2021-07-14 14:10:00,70.39,70.5,70.37,70.42,26199.0,66.708,66.8122,66.689,66.7364,26199.0
2021-07-14 14:20:00,70.42,70.49,70.34,70.38,45231.0,66.7364,66.8028,66.6606,66.6985,45231.0
2021-07-14 14:30:00,70.38,70.44,70.33,70.35,40219.0,66.6985,66.7554,66.6511,66.6701,40219.0
2021-07-14 14:40:00,70.34,70.39,70.3,70.35,33020.0,66.6606,66.708,66.6227,66.6701,33020.0
2021-07-14 14:50:00,70.34,70.42,70.32,70.35,39467.0,66.6606,66.7364,66.6417,66.6701,39467.0
2021-07-14 15:00:00,70.35,70.48,70.35,70.47,63641.0,66.6701,66.7933,66.6701,66.7838,63641.0
2021-07-14 15:10:00,70.47,70.49,70.33,70.38,74793.0,66.7838,66.8028,66.6511,66.6985,74793.0
2021-07-14 15:20:00,70.39,70.4,70.21,70.26,61302.0,66.708,66.7175,66.5374,66.5848,61302.0
2021-07-14 15:30:00,70.26,70.26,70.14,70.16,90572.0,66.5848,66.5848,66.4711,66.49,90572.0
2021-07-14 15:40:00,70.16,70.22,70.05,70.11,212338.0,66.49,66.5469,66.3858,66.4426,212338.0
2021-07-14 15:50:00,70.12,70.35,70.08,70.32,503688.0,66.4521,66.6701,66.4142,66.6417,503688.0
2021-07-15 09:30:00,69.74,70.72,69.36,70.43,183757.0,66.092,67.0207,65.7319,66.7459,183757.0
2021-07-15 09:40:00,70.46,70.56,70.13,70.19,184334.0,66.7743,66.8691,66.4616,66.5185,184334.0
2021-07-15 09:50:00,70.19,70.41,70.16,70.27,94175.0,66.5185,66.727,66.49,66.5943,94175.0
2021-07-15 10:00:00,70.27,70.4,70.24,70.34,239996.0,66.5943,66.7175,66.5658,66.6606,239996.0
2021-07-15 10:10:00,70.34,70.69,70.31,70.67,104150.0,66.6606,66.9923,66.6322,66.9734,104150.0
2021-07-15 10:20:00,70.68,71.06,70.64,71.05,157818.0,66.9828,67.343,66.9449,67.3335,157818.0
2021-07-15 10:30:00,71.06,71.06,70.67,70.89,78077.0,67.343,67.343,66.9734,67.1818,78077.0
2021-07-15 10:40:00,70.88,71.08,70.83,71.03,63015.0,67.1724,67.3619,67.125,67.3145,63015.0
2021-07-15 10:50:00,71.04,71.37,70.88,71.37,81495.0,67.324,67.6367,67.1724,67.6367,81495.0
2021-07-15 11:00:00,71.35,71.56,71.22,71.22,191557.0,67.6178,67.8168,67.4946,67.4946,191557.0
2021-07-15 11:10:00,71.21,71.44,71.14,71.38,89731.0,67.4851,67.7031,67.4188,67.6462,89731.0
2021-07-15 11:20:00,71.37,71.44,71.14,71.16,74909.0,67.6367,67.7031,67.4188,67.4377,74909.0
2021-07-15 11:30:00,71.17,71.34,71.14,71.27,52408.0,67.4472,67.6083,67.4188,67.542,52408.0
2021-07-15 11:40:00,71.25,71.41,71.25,71.41,75393.0,67.523,67.6746,67.523,67.6746,75393.0
2021-07-15 11:50:00,71.42,71.5,71.34,71.34,58357.0,67.6841,67.7599,67.6083,67.6083,58357.0
2021-07-15 12:00:00,71.31,71.46,71.26,71.33,85581.0,67.5799,67.722,67.5325,67.5988,85581.0
2021-07-15 12:10:00,71.32,71.39,71.12,71.21,67990.0,67.5894,67.6557,67.3998,67.4851,67990.0
2021-07-15 12:20:00,71.21,71.21,71.0,71.06,66531.0,67.4851,67.4851,67.2861,67.343,66531.0
2021-07-15 12:30:00,71.05,71.05,70.87,70.94,58637.0,67.3335,67.3335,67.1629,67.2292,58637.0
2021-07-15 12:40:00,70.94,70.98,70.82,70.93,57565.0,67.2292,67.2671,67.1155,67.2198,57565.0
2021-07-15 12:50:00,70.93,70.95,70.79,70.82,39613.0,67.2198,67.2387,67.0871,67.1155,39613.0
2021-07-15 13:00:00,70.82,70.82,70.69,70.7,67090.0,67.1155,67.1155,66.9923,67.0018,67090.0
2021-07-15 13:10:00,70.69,70.73,70.52,70.53,49544.0,66.9923,67.0302,66.8312,66.8407,49544.0
2021-07-15 13:20:00,70.53,70.58,70.42,70.47,89799.0,66.8407,66.8881,66.7364,66.7838,89799.0
2021-07-15 13:30:00,70.47,70.48,70.31,70.34,81814.0,66.7838,66.7933,66.6322,66.6606,81814.0
2021-07-15 13:40:00,70.34,70.39,70.22,70.24,35752.0,66.6606,66.708,66.5469,66.5658,35752.0
2021-07-15 13:50:00,70.23,70.28,70.04,70.08,89619.0,66.5564,66.6038,66.3763,66.4142,89619.0
2021-07-15 14:00:00,70.08,70.28,70.08,70.25,54913.0,66.4142,66.6038,66.4142,66.5753,54913.0
2021-07-15 14:10:00,70.25,70.36,70.19,70.34,67862.0,66.5753,66.6796,66.5185,66.6606,67862.0
2021-07-15 14:20:00,70.36,70.49,70.35,70.41,85807.0,66.6796,66.8028,66.6701,66.727,85807.0
2021-07-15 14:30:00,70.4,70.46,70.29,70.3,33641.0,66.7175,66.7743,66.6132,66.6227,33641.0
2021-07-15 14:40:00,70.31,70.4,70.26,70.39,56414.0,66.6322,66.7175,66.5848,66.708,56414.0
2021-07-15 14:50:00,70.39,70.41,70.32,70.4,34680.0,66.708,66.727,66.6417,66.7175,34680.0
2021-07-15 15:00:00,70.4,70.52,70.39,70.52,98183.0,66.7175,66.8312,66.708,66.8312,98183.0
2021-07-15 15:10:00,70.51,70.56,70.4,70.44,123341.0,66.8217,66.8691,66.7175,66.7554,123341.0
2021-07-15 15:20:00,70.45,70.53,70.41,70.53,81958.0,66.7649,66.8407,66.727,66.8407,81958.0
2021-07-15 15:30:00,70.53,70.6,70.43,70.48,106625.0,66.8407,66.907,66.7459,66.7933,106625.0
2021-07-15 15:40:00,70.47,70.61,70.47,70.49,135674.0,66.7838,66.9165,66.7838,66.8028,135674.0
2021-07-15 15:50:00,70.5,70.65,70.45,70.54,415094.0,66.8122,66.9544,66.7649,66.8502,415094.0
2021-07-16 09:30:00,70.53,70.65,69.25,69.42,463509.0,66.8407,66.9544,65.6276,65.7887,463509.0
2021-07-16 09:40:00,69.42,69.5,68.7,68.95,224666.0,65.7887,65.8646,65.1064,65.3433,224666.0
2021-07-16 09:50:00,69.0,69.24,68.83,68.88,134673.0,65.3907,65.6182,65.2296,65.277,134673.0
2021-07-16 10:00:00,68.83,69.02,68.3,68.52,228642.0,65.2296,65.4097,64.7273,64.9358,228642.0
2021-07-16 10:10:00,68.49,68.85,68.47,68.77,114733.0,64.9074,65.2486,64.8884,65.1727,114733.0
2021-07-16 10:20:00,68.79,69.04,68.55,68.67,130356.0,65.1917,65.4286,64.9642,65.078,130356.0
2021-07-16 10:30:00,68.67,68.81,68.47,68.57,125724.0,65.078,65.2106,64.8884,64.9832,125724.0
2021-07-16 10:40:00,68.6,68.89,68.53,68.58,131023.0,65.0116,65.2865,64.9453,64.9927,131023.0
2021-07-16 10:50:00,68.59,68.78,68.52,68.71,100480.0,65.0022,65.1822,64.9358,65.1159,100480.0
2021-07-16 11:00:00,68.71,68.94,68.62,68.79,233254.0,65.1159,65.3338,65.0306,65.1917,233254.0
2021-07-16 11:10:00,68.77,68.79,68.68,68.73,185096.0,65.1727,65.1917,65.0874,65.1348,185096.0
2021-07-16 11:20:00,68.73,68.76,68.34,68.42,136496.0,65.1348,65.1633,64.7652,64.841,136496.0
2021-07-16 11:30:00,68.42,68.51,68.39,68.44,292429.0,64.841,64.9263,64.8126,64.86,292429.0
2021-07-16 11:40:00,68.45,68.69,68.4,68.53,106607.0,64.8695,65.0969,64.8221,64.9453,106607.0
2021-07-16 11:50:00,68.53,68.6,68.41,68.52,252262.0,64.9453,65.0116,64.8316,64.9358,252262.0
2021-07-16 12:00:00,68.52,68.65,68.43,68.64,182152.0,64.9358,65.059,64.8505,65.0495,182152.0
2021-07-16 12:10:00,68.64,68.7,68.55,68.66,190580.0,65.0495,65.1064,64.9642,65.0685,190580.0
2021-07-16 12:20:00,68.67,68.76,68.42,68.5,167935.0,65.078,65.1633,64.841,64.9169,167935.0
2021-07-16 12:30:00,68.5,68.59,68.43,68.56,223434.0,64.9169,65.0022,64.8505,64.9737,223434.0
2021-07-16 12:40:00,68.56,68.87,68.56,68.86,167243.0,64.9737,65.2675,64.9737,65.258,167243.0
2021-07-16 12:50:00,68.85,69.09,68.84,69.06,145407.0,65.2486,65.476,65.2391,65.4476,145407.0
2021-07-16 13:00:00,69.07,69.22,69.04,69.1,87832.0,65.457,65.5992,65.4286,65.4855,87832.0
2021-07-16 13:10:00,69.08,69.14,68.91,69.09,150683.0,65.4665,65.5234,65.3054,65.476,150683.0
2021-07-16 13:20:00,69.07,69.13,68.9,68.94,346350.0,65.457,65.5139,65.2959,65.3338,346350.0
2021-07-16 13:30:00,68.94,69.11,68.88,69.1,296745.0,65.3338,65.495,65.277,65.4855,296745.0
2021-07-16 13:40:00,69.09,69.23,68.94,69.13,103825.0,65.476,65.6087,65.3338,65.5139,103825.0
2021-07-16 13:50:00,69.14,69.2,69.05,69.06,75357.0,65.5234,65.5802,65.4381,65.4476,75357.0
2021-07-16 14:00:00,69.06,69.08,68.86,68.91,237657.0,65.4476,65.4665,65.258,65.3054,237657.0
2021-07-16 14:10:00,68.92,68.98,68.77,68.77,79186.0,65.3149,65.3718,65.1727,65.1727,79186.0
2021-07-16 14:20:00,68.76,68.89,68.7,68.84,221030.0,65.1633,65.2865,65.1064,65.2391,221030.0
2021-07-16 14:30:00,68.84,68.99,68.74,68.76,169401.0,65.2391,65.3812,65.1443,65.1633,169401.0
2021-07-16 14:40:00,68.77,68.77,68.64,68.73,118563.0,65.1727,65.1727,65.0495,65.1348,118563.0
2021-07-16 14:50:00,68.73,68.91,68.73,68.87,84489.0,65.1348,65.3054,65.1348,65.2675,84489.0
2021-07-16 15:00:00,68.88,68.88,68.69,68.72,238375.0,65.277,65.277,65.0969,65.1254,238375.0
2021-07-16 15:10:00,68.71,68.88,68.69,68.86,163639.0,65.1159,65.277,65.0969,65.258,163639.0
2021-07-16 15:20:00,68.86,68.95,68.7,68.87,236000.0,65.258,65.3433,65.1064,65.2675,236000.0
2021-07-16 15:30:00,68.87,68.91,68.61,68.72,426321.0,65.2675,65.3054,65.0211,65.1254,426321.0
2021-07-16 15:40:00,68.73,68.83,68.65,68.65,260605.0,65.1348,65.2296,65.059,65.059,260605.0
2021-07-16 15:50:00,68.66,68.92,68.65,68.9,526460.0,65.0685,65.3149,65.059,65.2959,526460.0
2021-07-19 09:30:00,67.36,68.12,67.17,67.57,523059.0,63.8365,64.5567,63.6564,64.0355,523059.0
2021-07-19 09:40:00,67.57,67.75,67.25,67.47,373238.0,64.0355,64.2061,63.7322,63.9407,373238.0
2021-07-19 09:50:00,67.48,67.71,67.38,67.48,318725.0,63.9502,64.1682,63.8554,63.9502,318725.0
2021-07-19 10:00:00,67.46,67.53,66.82,67.23,206897.0,63.9313,63.9976,63.3247,63.7133,206897.0
2021-07-19 10:10:00,67.21,67.34,66.73,66.82,156061.0,63.6943,63.8175,63.2394,63.3247,156061.0
2021-07-19 10:20:00,66.81,67.14,66.71,67.08,120326.0,63.3153,63.628,63.2205,63.5711,120326.0
2021-07-19 10:30:00,67.07,67.25,67.0,67.17,145363.0,63.5617,63.7322,63.4953,63.6564,145363.0
2021-07-19 10:40:00,67.16,67.35,66.99,67.29,94871.0,63.647,63.827,63.4858,63.7702,94871.0
2021-07-19 10:50:00,67.28,67.29,66.94,67.01,223900.0,63.7607,63.7702,63.4385,63.5048,223900.0
2021-07-19 11:00:00,67.01,67.25,66.85,66.93,165839.0,63.5048,63.7322,63.3532,63.429,165839.0
2021-07-19 11:10:00,66.94,67.36,66.92,67.36,124826.0,63.4385,63.8365,63.4195,63.8365,124826.0
2021-07-19 11:20:00,67.37,67.38,67.15,67.25,74799.0,63.846,63.8554,63.6375,63.7322,74799.0
2021-07-19 11:30:00,67.23,67.51,67.15,67.51,61593.0,63.7133,63.9786,63.6375,63.9786,61593.0
2021-07-19 11:40:00,67.52,67.66,67.44,67.49,73527.0,63.9881,64.1208,63.9123,63.9597,73527.0
2021-07-19 11:50:00,67.5,67.54,67.37,67.41,51404.0,63.9692,64.0071,63.846,63.8839,51404.0
2021-07-19 12:00:00,67.44,67.44,67.16,67.3,109025.0,63.9123,63.9123,63.647,63.7796,109025.0
2021-07-19 12:10:00,67.3,67.33,67.22,67.25,62509.0,63.7796,63.8081,63.7038,63.7322,62509.0
2021-07-19 12:20:00,67.24,67.26,67.07,67.08,96379.0,63.7228,63.7417,63.5617,63.5711,96379.0
2021-07-19 12:30:00,67.09,67.19,66.98,66.98,198315.0,63.5806,63.6754,63.4764,63.4764,198315.0
2021-07-19 12:40:00,66.95,67.04,66.81,66.88,133773.0,63.4479,63.5332,63.3153,63.3816,133773.0
2021-07-19 12:50:00,66.87,67.14,66.83,67.03,64616.0,63.3721,63.628,63.3342,63.5238,64616.0
2021-07-19 13:00:00,67.01,67.21,67.0,67.2,70315.0,63.5048,63.6943,63.4953,63.6849,70315.0
2021-07-19 13:10:00,67.21,67.3,67.1,67.1,80776.0,63.6943,63.7796,63.5901,63.5901,80776.0
2021-07-19 13:20:00,67.09,67.12,66.94,67.05,107097.0,63.5806,63.609,63.4385,63.5427,107097.0
2021-07-19 13:30:00,67.04,67.15,66.89,67.08,173274.0,63.5332,63.6375,63.3911,63.5711,173274.0
2021-07-19 13:40:00,67.07,67.11,66.97,67.01,69032.0,63.5617,63.5996,63.4669,63.5048,69032.0
2021-07-19 13:50:00,67.0,67.17,66.93,67.07,74112.0,63.4953,63.6564,63.429,63.5617,74112.0
2021-07-19 14:00:00,67.09,67.3,67.03,67.04,50799.0,63.5806,63.7796,63.5238,63.5332,50799.0
2021-07-19 14:10:00,67.06,67.18,67.05,67.1,54062.0,63.5522,63.6659,63.5427,63.5901,54062.0
2021-07-19 14:20:00,67.11,67.11,66.96,67.01,174455.0,63.5996,63.5996,63.4574,63.5048,174455.0
2021-07-19 14:30:00,67.01,67.02,66.73,66.76,111663.0,63.5048,63.5143,63.2394,63.2679,111663.0
2021-07-19 14:40:00,66.78,66.94,66.77,66.91,114394.0,63.2868,63.4385,63.2774,63.41,114394.0
2021-07-19 14:50:00,66.9,66.98,66.8,66.86,70011.0,63.4006,63.4764,63.3058,63.3626,70011.0
2021-07-19 15:00:00,66.87,66.91,66.75,66.82,114851.0,63.3721,63.41,63.2584,63.3247,114851.0
2021-07-19 15:10:00,66.81,66.94,66.56,66.58,186841.0,63.3153,63.4385,63.0783,63.0973,186841.0
2021-07-19 15:20:00,66.57,66.66,66.51,66.53,222570.0,63.0878,63.1731,63.031,63.0499,222570.0
2021-07-19 15:30:00,66.54,66.6,66.35,66.42,262698.0,63.0594,63.1162,62.8793,62.9457,262698.0
2021-07-19 15:40:00,66.41,66.41,66.2,66.39,324571.0,62.9362,62.9362,62.7372,62.9172,324571.0
2021-07-19 15:50:00,66.38,66.69,66.29,66.67,554643.0,62.9078,63.2015,62.8225,63.1826,554643.0
2021-07-20 09:30:00,66.6,66.68,65.73,66.2,227282.0,63.1162,63.1921,62.2918,62.7372,227282.0
2021-07-20 09:40:00,66.17,66.84,65.99,66.8,153902.0,62.7087,63.3437,62.5382,63.3058,153902.0
2021-07-20 09:50:00,66.8,67.23,66.76,67.16,124869.0,63.3058,63.7133,63.2679,63.647,124869.0
2021-07-20 10:00:00,67.17,67.57,67.12,67.21,125819.0,63.6564,64.0355,63.609,63.6943,125819.0
2021-07-20 10:10:00,67.22,67.54,67.18,67.54,86035.0,63.7038,64.0071,63.6659,64.0071,86035.0
2021-07-20 10:20:00,67.53,67.89,67.5,67.88,145919.0,63.9976,64.3388,63.9692,64.3293,145919.0
2021-07-20 10:30:00,67.89,67.89,67.57,67.7,135685.0,64.3388,64.3388,64.0355,64.1587,135685.0
2021-07-20 10:40:00,67.71,67.95,67.55,67.95,120189.0,64.1682,64.3956,64.0166,64.3956,120189.0
2021-07-20 10:50:00,67.95,68.04,67.86,68.02,88886.0,64.3956,64.4809,64.3103,64.462,88886.0
2021-07-20 11:00:00,68.03,68.14,67.87,67.93,87280.0,64.4714,64.5757,64.3198,64.3767,87280.0
2021-07-20 11:10:00,67.92,67.98,67.77,67.91,86137.0,64.3672,64.4241,64.225,64.3577,86137.0
2021-07-20 11:20:00,67.91,68.04,67.87,67.89,54670.0,64.3577,64.4809,64.3198,64.3388,54670.0
2021-07-20 11:30:00,67.88,68.03,67.85,67.94,72636.0,64.3293,64.4714,64.3009,64.3862,72636.0
2021-07-20 11:40:00,67.93,67.98,67.86,67.92,64791.0,64.3767,64.4241,64.3103,64.3672,64791.0
2021-07-20 11:50:00,67.93,68.01,67.91,68.01,47387.0,64.3767,64.4525,64.3577,64.4525,47387.0
2021-07-20 12:00:00,68.02,68.04,67.71,67.77,102531.0,64.462,64.4809,64.1682,64.225,102531.0
2021-07-20 12:10:00,67.77,68.12,67.75,68.09,72349.0,64.225,64.5567,64.2061,64.5283,72349.0
2021-07-20 12:20:00,68.09,68.17,68.04,68.08,48363.0,64.5283,64.6041,64.4809,64.5188,48363.0
2021-07-20 12:30:00,68.08,68.12,68.0,68.04,39099.0,64.5188,64.5567,64.443,64.4809,39099.0
2021-07-20 12:40:00,68.04,68.2,68.04,68.2,47120.0,64.4809,64.6326,64.4809,64.6326,47120.0
2021-07-20 12:50:00,68.21,68.26,68.09,68.12,62254.0,64.642,64.6894,64.5283,64.5567,62254.0
2021-07-20 13:00:00,68.12,68.16,67.98,68.03,60496.0,64.5567,64.5946,64.4241,64.4714,60496.0
2021-07-20 13:10:00,68.01,68.11,67.97,68.02,111103.0,64.4525,64.5473,64.4146,64.462,111103.0
2021-07-20 13:20:00,68.03,68.07,67.96,68.02,47802.0,64.4714,64.5094,64.4051,64.462,47802.0
2021-07-20 13:30:00,68.02,68.04,67.96,68.02,36451.0,64.462,64.4809,64.4051,64.462,36451.0
2021-07-20 13:40:00,68.01,68.04,67.85,67.89,36496.0,64.4525,64.4809,64.3009,64.3388,36496.0
2021-07-20 13:50:00,67.88,67.96,67.83,67.93,52383.0,64.3293,64.4051,64.2819,64.3767,52383.0
2021-07-20 14:00:00,67.93,68.04,67.91,67.91,53238.0,64.3767,64.4809,64.3577,64.3577,53238.0
2021-07-20 14:10:00,67.9,67.93,67.8,67.91,71842.0,64.3482,64.3767,64.2535,64.3577,71842.0
2021-07-20 14:20:00,67.91,67.91,67.79,67.84,69149.0,64.3577,64.3577,64.244,64.2914,69149.0
2021-07-20 14:30:00,67.83,67.91,67.79,67.8,77981.0,64.2819,64.3577,64.244,64.2535,77981.0
2021-07-20 14:40:00,67.81,67.93,67.8,67.85,82795.0,64.263,64.3767,64.2535,64.3009,82795.0
2021-07-20 14:50:00,67.84,67.99,67.83,67.87,107356.0,64.2914,64.4335,64.2819,64.3198,107356.0
2021-07-20 15:00:00,67.88,67.98,67.84,67.91,95435.0,64.3293,64.4241,64.2914,64.3577,95435.0
2021-07-20 15:10:00,67.92,68.08,67.92,68.05,92645.0,64.3672,64.5188,64.3672,64.4904,92645.0
2021-07-20 15:20:00,68.05,68.14,67.94,67.97,115456.0,64.4904,64.5757,64.3862,64.4146,115456.0
2021-07-20 15:30:00,67.98,68.07,67.88,68.06,135151.0,64.4241,64.5094,64.3293,64.4999,135151.0
2021-07-20 15:40:00,68.05,68.12,68.01,68.05,131715.0,64.4904,64.5567,64.4525,64.4904,131715.0
2021-07-20 15:50:00,68.06,68.07,67.85,67.96,455330.0,64.4999,64.5094,64.3009,64.4051,455330.0
2021-07-21 09:30:00,68.66,69.58,68.42,69.3,201577.0,65.0685,65.9404,64.841,65.675,201577.0
2021-07-21 09:40:00,69.28,69.55,69.17,69.47,114485.0,65.6561,65.9119,65.5518,65.8361,114485.0
2021-07-21 09:50:00,69.48,69.65,69.41,69.55,96278.0,65.8456,66.0067,65.7793,65.9119,96278.0
2021-07-21 10:00:00,69.56,69.9,69.47,69.79,144374.0,65.9214,66.2436,65.8361,66.1394,144374.0
2021-07-21 10:10:00,69.8,69.9,69.63,69.68,91498.0,66.1489,66.2436,65.9878,66.0351,91498.0
2021-07-21 10:20:00,69.68,69.78,69.38,69.38,62245.0,66.0351,66.1299,65.7508,65.7508,62245.0
2021-07-21 10:30:00,69.38,69.4,68.85,69.4,172049.0,65.7508,65.7698,65.2486,65.7698,172049.0
2021-07-21 10:40:00,69.41,69.51,69.29,69.3,64152.0,65.7793,65.874,65.6655,65.675,64152.0
2021-07-21 10:50:00,69.31,69.37,69.25,69.26,151407.0,65.6845,65.7414,65.6276,65.6371,151407.0
2021-07-21 11:00:00,69.27,69.45,69.27,69.41,80734.0,65.6466,65.8172,65.6466,65.7793,80734.0
2021-07-21 11:10:00,69.41,69.72,69.4,69.67,75109.0,65.7793,66.073,65.7698,66.0257,75109.0
2021-07-21 11:20:00,69.68,69.76,69.53,69.55,80140.0,66.0351,66.111,65.893,65.9119,80140.0
2021-07-21 11:30:00,69.55,69.64,69.48,69.6,48601.0,65.9119,65.9972,65.8456,65.9593,48601.0
2021-07-21 11:40:00,69.59,69.78,69.55,69.77,63575.0,65.9498,66.1299,65.9119,66.1204,63575.0
2021-07-21 11:50:00,69.77,69.91,69.75,69.88,100265.0,66.1204,66.2531,66.1015,66.2247,100265.0
2021-07-21 12:00:00,69.88,69.92,69.67,69.76,50599.0,66.2247,66.2626,66.0257,66.111,50599.0
2021-07-21 12:10:00,69.75,69.93,69.7,69.92,53929.0,66.1015,66.2721,66.0541,66.2626,53929.0
2021-07-21 12:20:00,69.94,70.0,69.84,69.85,81614.0,66.2815,66.3384,66.1868,66.1962,81614.0
2021-07-21 12:30:00,69.84,69.91,69.74,69.81,45519.0,66.1868,66.2531,66.092,66.1583,45519.0
2021-07-21 12:40:00,69.84,69.92,69.77,69.91,43602.0,66.1868,66.2626,66.1204,66.2531,43602.0
2021-07-21 12:50:00,69.91,69.93,69.83,69.83,69066.0,66.2531,66.2721,66.1773,66.1773,69066.0
2021-07-21 13:00:00,69.84,70.01,69.84,69.88,91291.0,66.1868,66.3479,66.1868,66.2247,91291.0
2021-07-21 13:10:00,69.87,69.89,69.81,69.83,62984.0,66.2152,66.2342,66.1583,66.1773,62984.0
2021-07-21 13:20:00,69.82,69.84,69.76,69.81,61032.0,66.1678,66.1868,66.111,66.1583,61032.0
2021-07-21 13:30:00,69.81,69.94,69.78,69.9,67412.0,66.1583,66.2815,66.1299,66.2436,67412.0
2021-07-21 13:40:00,69.91,69.92,69.8,69.86,59201.0,66.2531,66.2626,66.1489,66.2057,59201.0
2021-07-21 13:50:00,69.86,69.94,69.83,69.92,80035.0,66.2057,66.2815,66.1773,66.2626,80035.0
2021-07-21 14:00:00,69.92,69.93,69.83,69.87,65317.0,66.2626,66.2721,66.1773,66.2152,65317.0
2021-07-21 14:10:00,69.87,69.88,69.72,69.81,76044.0,66.2152,66.2247,66.073,66.1583,76044.0
2021-07-21 14:20:00,69.82,69.82,69.69,69.79,49227.0,66.1678,66.1678,66.0446,66.1394,49227.0
2021-07-21 14:30:00,69.78,69.79,69.68,69.7,50516.0,66.1299,66.1394,66.0351,66.0541,50516.0
2021-07-21 14:40:00,69.7,69.76,69.6,69.61,90834.0,66.0541,66.111,65.9593,65.9688,90834.0
2021-07-21 14:50:00,69.61,69.66,69.56,69.59,59299.0,65.9688,66.0162,65.9214,65.9498,59299.0
2021-07-21 15:00:00,69.6,69.83,69.57,69.83,182389.0,65.9593,66.1773,65.9309,66.1773,182389.0
2021-07-21 15:10:00,69.82,69.85,69.76,69.8,87548.0,66.1678,66.1962,66.111,66.1489,87548.0
2021-07-21 15:20:00,69.8,69.92,69.79,69.84,120233.0,66.1489,66.2626,66.1394,66.1868,120233.0
2021-07-21 15:30:00,69.84,69.94,69.82,69.82,141538.0,66.1868,66.2815,66.1678,66.1678,141538.0
2021-07-21 15:40:00,69.81,69.83,69.62,69.64,205002.0,66.1583,66.1773,65.9783,65.9972,205002.0
2021-07-21 15:50:00,69.63,69.72,69.49,69.58,673512.0,65.9878,66.073,65.8551,65.9404,673512.0
2021-07-22 09:30:00,69.31,69.67,68.59,68.73,170004.0,65.6845,66.0257,65.0022,65.1348,170004.0
2021-07-22 09:40:00,68.74,69.23,68.69,68.7,105720.0,65.1443,65.6087,65.0969,65.1064,105720.0
2021-07-22 09:50:00,68.7,68.76,68.28,68.54,149507.0,65.1064,65.1633,64.7084,64.9548,149507.0
2021-07-22 10:00:00,68.56,68.69,68.5,68.66,74062.0,64.9737,65.0969,64.9169,65.0685,74062.0
2021-07-22 10:10:00,68.68,68.84,68.49,68.5,160699.0,65.0874,65.2391,64.9074,64.9169,160699.0
2021-07-22 10:20:00,68.48,68.57,68.3,68.42,56626.0,64.8979,64.9832,64.7273,64.841,56626.0
2021-07-22 10:30:00,68.41,68.52,68.28,68.33,99776.0,64.8316,64.9358,64.7084,64.7558,99776.0
2021-07-22 10:40:00,68.33,68.54,68.31,68.42,57541.0,64.7558,64.9548,64.7368,64.841,57541.0
2021-07-22 10:50:00,68.42,68.43,68.17,68.19,50208.0,64.841,64.8505,64.6041,64.6231,50208.0
2021-07-22 11:00:00,68.19,68.26,68.02,68.26,83931.0,64.6231,64.6894,64.462,64.6894,83931.0
2021-07-22 11:10:00,68.28,68.36,68.21,68.31,107770.0,64.7084,64.7842,64.642,64.7368,107770.0
2021-07-22 11:20:00,68.31,68.34,67.64,67.81,399515.0,64.7368,64.7652,64.1018,64.263,399515.0
2021-07-22 11:30:00,67.8,68.29,67.68,67.97,365026.0,64.2535,64.7178,64.1398,64.4146,365026.0
2021-07-22 11:40:00,67.97,68.0,67.49,67.64,143681.0,64.4146,64.443,63.9597,64.1018,143681.0
2021-07-22 11:50:00,67.64,67.72,67.5,67.61,115382.0,64.1018,64.1777,63.9692,64.0734,115382.0
2021-07-22 12:00:00,67.61,67.61,67.15,67.2,253853.0,64.0734,64.0734,63.6375,63.6849,253853.0
2021-07-22 12:10:00,67.2,67.37,67.19,67.31,168237.0,63.6849,63.846,63.6754,63.7891,168237.0
2021-07-22 12:20:00,67.32,67.38,67.23,67.33,224845.0,63.7986,63.8554,63.7133,63.8081,224845.0
2021-07-22 12:30:00,67.34,67.56,67.34,67.45,120209.0,63.8175,64.026,63.8175,63.9218,120209.0
2021-07-22 12:40:00,67.45,67.46,67.35,67.36,128821.0,63.9218,63.9313,63.827,63.8365,128821.0
2021-07-22 12:50:00,67.37,67.48,67.23,67.33,144332.0,63.846,63.9502,63.7133,63.8081,144332.0
2021-07-22 13:00:00,67.33,67.4,67.26,67.27,123604.0,63.8081,63.8744,63.7417,63.7512,123604.0
2021-07-22 13:10:00,67.27,67.37,67.25,67.3,217135.0,63.7512,63.846,63.7322,63.7796,217135.0
2021-07-22 13:20:00,67.29,67.33,67.2,67.26,71175.0,63.7702,63.8081,63.6849,63.7417,71175.0
2021-07-22 13:30:00,67.26,67.3,67.18,67.27,89082.0,63.7417,63.7796,63.6659,63.7512,89082.0
2021-07-22 13:40:00,67.26,67.27,67.18,67.23,73070.0,63.7417,63.7512,63.6659,63.7133,73070.0
2021-07-22 13:50:00,67.22,67.29,67.16,67.26,190546.0,63.7038,63.7702,63.647,63.7417,190546.0
2021-07-22 14:00:00,67.27,67.27,67.15,67.16,154856.0,63.7512,63.7512,63.6375,63.647,154856.0
2021-07-22 14:10:00,67.17,67.27,67.16,67.22,218791.0,63.6564,63.7512,63.647,63.7038,218791.0
2021-07-22 14:20:00,67.22,67.36,67.14,67.33,108928.0,63.7038,63.8365,63.628,63.8081,108928.0
2021-07-22 14:30:00,67.34,67.54,67.31,67.39,105502.0,63.8175,64.0071,63.7891,63.8649,105502.0
2021-07-22 14:40:00,67.4,67.58,67.39,67.55,62676.0,63.8744,64.045,63.8649,64.0166,62676.0
2021-07-22 14:50:00,67.57,67.66,67.47,67.64,80834.0,64.0355,64.1208,63.9407,64.1018,80834.0
2021-07-22 15:00:00,67.65,67.68,67.53,67.58,85065.0,64.1113,64.1398,63.9976,64.045,85065.0
2021-07-22 15:10:00,67.59,67.6,67.52,67.59,72828.0,64.0545,64.0639,63.9881,64.0545,72828.0
2021-07-22 15:20:00,67.59,67.6,67.51,67.57,51321.0,64.0545,64.0639,63.9786,64.0355,51321.0
2021-07-22 15:30:00,67.56,67.57,67.37,67.45,108404.0,64.026,64.0355,63.846,63.9218,108404.0
2021-07-22 15:40:00,67.44,67.5,67.37,67.38,126600.0,63.9123,63.9692,63.846,63.8554,126600.0
2021-07-22 15:50:00,67.39,67.41,67.14,67.26,508428.0,63.8649,63.8839,63.628,63.7417,508428.0
2021-07-23 09:30:00,67.52,68.41,67.52,67.99,314084.0,63.9881,64.8316,63.9881,64.4335,314084.0
2021-07-23 09:40:00,67.96,68.28,67.93,67.99,422952.0,64.4051,64.7084,64.3767,64.4335,422952.0
2021-07-23 09:50:00,67.96,67.98,67.57,67.59,217295.0,64.4051,64.4241,64.0355,64.0545,217295.0
2021-07-23 10:00:00,67.58,67.81,67.55,67.74,160645.0,64.045,64.263,64.0166,64.1966,160645.0
2021-07-23 10:10:00,67.75,67.85,67.46,67.5,152654.0,64.2061,64.3009,63.9313,63.9692,152654.0
2021-07-23 10:20:00,67.48,67.75,67.4,67.75,104566.0,63.9502,64.2061,63.8744,64.2061,104566.0
2021-07-23 10:30:00,67.74,67.9,67.59,67.6,78498.0,64.1966,64.3482,64.0545,64.0639,78498.0
2021-07-23 10:40:00,67.64,67.92,67.62,67.82,85042.0,64.1018,64.3672,64.0829,64.2724,85042.0
2021-07-23 10:50:00,67.83,67.89,67.73,67.73,83466.0,64.2819,64.3388,64.1871,64.1871,83466.0
2021-07-23 11:00:00,67.73,67.86,67.72,67.8,70330.0,64.1871,64.3103,64.1777,64.2535,70330.0
2021-07-23 11:10:00,67.78,67.78,67.62,67.67,48720.0,64.2345,64.2345,64.0829,64.1303,48720.0
2021-07-23 11:20:00,67.67,67.79,67.66,67.78,42452.0,64.1303,64.244,64.1208,64.2345,42452.0
2021-07-23 11:30:00,67.8,67.8,67.67,67.7,69841.0,64.2535,64.2535,64.1303,64.1587,69841.0
2021-07-23 11:40:00,67.7,67.75,67.59,67.61,119522.0,64.1587,64.2061,64.0545,64.0734,119522.0
2021-07-23 11:50:00,67.6,67.66,67.54,67.56,120378.0,64.0639,64.1208,64.0071,64.026,120378.0
2021-07-23 12:00:00,67.57,67.59,67.49,67.49,68136.0,64.0355,64.0545,63.9597,63.9597,68136.0
2021-07-23 12:10:00,67.5,67.62,67.46,67.49,89892.0,63.9692,64.0829,63.9313,63.9597,89892.0
2021-07-23 12:20:00,67.49,67.55,67.45,67.53,66369.0,63.9597,64.0166,63.9218,63.9976,66369.0
2021-07-23 12:30:00,67.54,67.62,67.51,67.59,39454.0,64.0071,64.0829,63.9786,64.0545,39454.0
2021-07-23 12:40:00,67.59,67.7,67.58,67.64,46845.0,64.0545,64.1587,64.045,64.1018,46845.0
2021-07-23 12:50:00,67.64,67.69,67.59,67.69,67876.0,64.1018,64.1492,64.0545,64.1492,67876.0
2021-07-23 13:00:00,67.69,67.8,67.64,67.72,58666.0,64.1492,64.2535,64.1018,64.1777,58666.0
2021-07-23 13:10:00,67.73,67.74,67.66,67.67,32993.0,64.1871,64.1966,64.1208,64.1303,32993.0
2021-07-23 13:20:00,67.67,67.73,67.57,67.57,118152.0,64.1303,64.1871,64.0355,64.0355,118152.0
2021-07-23 13:30:00,67.58,67.61,67.54,67.56,51005.0,64.045,64.0734,64.0071,64.026,51005.0
2021-07-23 13:40:00,67.56,67.63,67.52,67.55,57677.0,64.026,64.0924,63.9881,64.0166,57677.0
2021-07-23 13:50:00,67.54,67.54,67.43,67.52,36585.0,64.0071,64.0071,63.9028,63.9881,36585.0
2021-07-23 14:00:00,67.52,67.53,67.35,67.38,44962.0,63.9881,63.9976,63.827,63.8554,44962.0
2021-07-23 14:10:00,67.39,67.49,67.31,67.31,53974.0,63.8649,63.9597,63.7891,63.7891,53974.0
2021-07-23 14:20:00,67.31,67.4,67.24,67.36,65599.0,63.7891,63.8744,63.7228,63.8365,65599.0
2021-07-23 14:30:00,67.34,67.57,67.33,67.57,66257.0,63.8175,64.0355,63.8081,64.0355,66257.0
2021-07-23 14:40:00,67.56,67.57,67.49,67.55,62308.0,64.026,64.0355,63.9597,64.0166,62308.0
2021-07-23 14:50:00,67.56,67.7,67.55,67.7,101189.0,64.026,64.1587,64.0166,64.1587,101189.0
2021-07-23 15:00:00,67.69,67.76,67.64,67.68,138535.0,64.1492,64.2156,64.1018,64.1398,138535.0
2021-07-23 15:10:00,67.69,67.79,67.66,67.7,147657.0,64.1492,64.244,64.1208,64.1587,147657.0
2021-07-23 15:20:00,67.7,67.73,67.66,67.72,126480.0,64.1587,64.1871,64.1208,64.1777,126480.0
2021-07-23 15:30:00,67.72,67.94,67.71,67.89,212388.0,64.1777,64.3862,64.1682,64.3388,212388.0
2021-07-23 15:40:00,67.9,67.91,67.83,67.88,259172.0,64.3482,64.3577,64.2819,64.3293,259172.0
2021-07-23 15:50:00,67.88,67.98,67.77,67.92,685238.0,64.3293,64.4241,64.225,64.3672,685238.0
2021-07-26 09:30:00,67.94,68.42,67.76,68.11,168155.0,64.3862,64.841,64.2156,64.5473,168155.0
2021-07-26 09:40:00,68.1,68.11,67.65,68.01,104010.0,64.5378,64.5473,64.1113,64.4525,104010.0
2021-07-26 09:50:00,67.97,68.54,67.96,68.31,518118.0,64.4146,64.9548,64.4051,64.7368,518118.0
2021-07-26 10:00:00,68.28,68.56,68.27,68.36,120872.0,64.7084,64.9737,64.6989,64.7842,120872.0
2021-07-26 10:10:00,68.34,68.51,68.32,68.51,80047.0,64.7652,64.9263,64.7463,64.9263,80047.0
2021-07-26 10:20:00,68.53,68.63,68.45,68.45,49036.0,64.9453,65.0401,64.8695,64.8695,49036.0
2021-07-26 10:30:00,68.42,68.43,67.9,67.93,51866.0,64.841,64.8505,64.3482,64.3767,51866.0
2021-07-26 10:40:00,67.92,67.95,67.74,67.83,128444.0,64.3672,64.3956,64.1966,64.2819,128444.0
2021-07-26 10:50:00,67.82,68.03,67.68,67.97,61925.0,64.2724,64.4714,64.1398,64.4146,61925.0
2021-07-26 11:00:00,67.96,68.17,67.88,68.11,44304.0,64.4051,64.6041,64.3293,64.5473,44304.0
2021-07-26 11:10:00,68.1,68.23,68.08,68.16,48856.0,64.5378,64.661,64.5188,64.5946,48856.0
2021-07-26 11:20:00,68.16,68.19,68.06,68.1,55672.0,64.5946,64.6231,64.4999,64.5378,55672.0
2021-07-26 11:30:00,68.1,68.12,68.02,68.05,25361.0,64.5378,64.5567,64.462,64.4904,25361.0
2021-07-26 11:40:00,68.05,68.12,68.03,68.05,26161.0,64.4904,64.5567,64.4714,64.4904,26161.0
2021-07-26 11:50:00,68.05,68.05,67.84,67.94,43077.0,64.4904,64.4904,64.2914,64.3862,43077.0
2021-07-26 12:00:00,67.93,67.97,67.88,67.89,25982.0,64.3767,64.4146,64.3293,64.3388,25982.0
2021-07-26 12:10:00,67.88,67.92,67.77,67.8,18582.0,64.3293,64.3672,64.225,64.2535,18582.0
2021-07-26 12:20:00,67.79,67.95,67.78,67.91,35950.0,64.244,64.3956,64.2345,64.3577,35950.0
2021-07-26 12:30:00,67.91,68.0,67.85,67.94,33234.0,64.3577,64.443,64.3009,64.3862,33234.0
2021-07-26 12:40:00,67.92,67.97,67.88,67.91,14148.0,64.3672,64.4146,64.3293,64.3577,14148.0
2021-07-26 12:50:00,67.91,67.94,67.84,67.86,25728.0,64.3577,64.3862,64.2914,64.3103,25728.0
2021-07-26 13:00:00,67.86,67.91,67.83,67.87,29343.0,64.3103,64.3577,64.2819,64.3198,29343.0
2021-07-26 13:10:00,67.85,67.86,67.74,67.8,21591.0,64.3009,64.3103,64.1966,64.2535,21591.0
2021-07-26 13:20:00,67.8,67.89,67.77,67.83,32392.0,64.2535,64.3388,64.225,64.2819,32392.0
2021-07-26 13:30:00,67.84,67.85,67.77,67.81,22669.0,64.2914,64.3009,64.225,64.263,22669.0
2021-07-26 13:40:00,67.82,67.84,67.74,67.78,29817.0,64.2724,64.2914,64.1966,64.2345,29817.0
2021-07-26 13:50:00,67.78,67.84,67.76,67.84,34191.0,64.2345,64.2914,64.2156,64.2914,34191.0
2021-07-26 14:00:00,67.84,67.86,67.74,67.76,36777.0,64.2914,64.3103,64.1966,64.2156,36777.0
2021-07-26 14:10:00,67.75,67.86,67.68,67.84,59897.0,64.2061,64.3103,64.1398,64.2914,59897.0
2021-07-26 14:20:00,67.84,67.96,67.81,67.96,44506.0,64.2914,64.4051,64.263,64.4051,44506.0
2021-07-26 14:30:00,67.93,67.95,67.88,67.92,29609.0,64.3767,64.3956,64.3293,64.3672,29609.0
2021-07-26 14:40:00,67.91,67.92,67.84,67.91,28464.0,64.3577,64.3672,64.2914,64.3577,28464.0
2021-07-26 14:50:00,67.91,67.92,67.78,67.78,40058.0,64.3577,64.3672,64.2345,64.2345,40058.0
2021-07-26 15:00:00,67.79,67.93,67.79,67.89,45681.0,64.244,64.3767,64.244,64.3388,45681.0
2021-07-26 15:10:00,67.89,67.96,67.85,67.95,43909.0,64.3388,64.4051,64.3009,64.3956,43909.0
2021-07-26 15:20:00,67.95,67.97,67.92,67.94,38348.0,64.3956,64.4146,64.3672,64.3862,38348.0
2021-07-26 15:30:00,67.95,67.97,67.88,67.92,94771.0,64.3956,64.4146,64.3293,64.3672,94771.0
2021-07-26 15:40:00,67.91,67.99,67.89,67.9,124897.0,64.3577,64.4335,64.3388,64.3482,124897.0
2021-07-26 15:50:00,67.9,68.05,67.89,68.05,328338.0,64.3482,64.4904,64.3388,64.4904,328338.0
2021-07-27 09:30:00,67.55,67.61,66.6,67.31,203957.0,64.0166,64.0734,63.1162,63.7891,203957.0
2021-07-27 09:40:00,67.28,67.38,67.02,67.34,137498.0,63.7607,63.8554,63.5143,63.8175,137498.0
2021-07-27 09:50:00,67.34,67.52,67.08,67.12,59493.0,63.8175,63.9881,63.5711,63.609,59493.0
2021-07-27 10:00:00,67.11,67.32,67.09,67.3,47040.0,63.5996,63.7986,63.5806,63.7796,47040.0
2021-07-27 10:10:00,67.27,67.28,67.1,67.19,79858.0,63.7512,63.7607,63.5901,63.6754,79858.0
2021-07-27 10:20:00,67.21,67.63,67.19,67.57,62852.0,63.6943,64.0924,63.6754,64.0355,62852.0
2021-07-27 10:30:00,67.58,67.77,67.56,67.7,42915.0,64.045,64.225,64.026,64.1587,42915.0
2021-07-27 10:40:00,67.69,67.82,67.36,67.43,53380.0,64.1492,64.2724,63.8365,63.9028,53380.0
2021-07-27 10:50:00,67.42,67.76,67.38,67.69,84611.0,63.8934,64.2156,63.8554,64.1492,84611.0
2021-07-27 11:00:00,67.68,67.83,67.63,67.66,40398.0,64.1398,64.2819,64.0924,64.1208,40398.0
2021-07-27 11:10:00,67.67,67.68,67.54,67.54,33400.0,64.1303,64.1398,64.0071,64.0071,33400.0
2021-07-27 11:20:00,67.54,67.59,67.49,67.56,37905.0,64.0071,64.0545,63.9597,64.026,37905.0
2021-07-27 11:30:00,67.56,67.56,67.24,67.26,119402.0,64.026,64.026,63.7228,63.7417,119402.0
2021-07-27 11:40:00,67.25,67.4,67.17,67.27,73288.0,63.7322,63.8744,63.6564,63.7512,73288.0
2021-07-27 11:50:00,67.26,67.45,67.25,67.45,39029.0,63.7417,63.9218,63.7322,63.9218,39029.0
2021-07-27 12:00:00,67.44,67.44,67.16,67.19,33464.0,63.9123,63.9123,63.647,63.6754,33464.0
2021-07-27 12:10:00,67.17,67.18,67.06,67.11,32228.0,63.6564,63.6659,63.5522,63.5996,32228.0
2021-07-27 12:20:00,67.1,67.13,67.06,67.11,27589.0,63.5901,63.6185,63.5522,63.5996,27589.0
2021-07-27 12:30:00,67.1,67.11,66.99,67.03,24213.0,63.5901,63.5996,63.4858,63.5238,24213.0
2021-07-27 12:40:00,67.02,67.09,66.95,67.03,25484.0,63.5143,63.5806,63.4479,63.5238,25484.0
2021-07-27 12:50:00,67.03,67.07,66.94,67.03,22317.0,63.5238,63.5617,63.4385,63.5238,22317.0
2021-07-27 13:00:00,67.03,67.19,67.01,67.14,24801.0,63.5238,63.6754,63.5048,63.628,24801.0
2021-07-27 13:10:00,67.14,67.15,67.0,67.08,41944.0,63.628,63.6375,63.4953,63.5711,41944.0
2021-07-27 13:20:00,67.08,67.09,66.94,66.95,22575.0,63.5711,63.5806,63.4385,63.4479,22575.0
2021-07-27 13:30:00,66.95,67.02,66.9,67.02,31931.0,63.4479,63.5143,63.4006,63.5143,31931.0
2021-07-27 13:40:00,67.03,67.13,67.02,67.08,36297.0,63.5238,63.6185,63.5143,63.5711,36297.0
2021-07-27 13:50:00,67.09,67.1,66.95,66.97,38834.0,63.5806,63.5901,63.4479,63.4669,38834.0
2021-07-27 14:00:00,66.96,67.01,66.92,66.98,42841.0,63.4574,63.5048,63.4195,63.4764,42841.0
2021-07-27 14:10:00,66.99,67.04,66.97,67.01,66588.0,63.4858,63.5332,63.4669,63.5048,66588.0
2021-07-27 14:20:00,67.02,67.24,67.0,67.23,31196.0,63.5143,63.7228,63.4953,63.7133,31196.0
2021-07-27 14:30:00,67.22,67.23,67.17,67.18,39954.0,63.7038,63.7133,63.6564,63.6659,39954.0
2021-07-27 14:40:00,67.19,67.28,67.15,67.26,34787.0,63.6754,63.7607,63.6375,63.7417,34787.0
2021-07-27 14:50:00,67.26,67.29,67.18,67.19,42552.0,63.7417,63.7702,63.6659,63.6754,42552.0
2021-07-27 15:00:00,67.17,67.32,67.17,67.27,37040.0,63.6564,63.7986,63.6564,63.7512,37040.0
2021-07-27 15:10:00,67.26,67.26,67.17,67.19,45855.0,63.7417,63.7417,63.6564,63.6754,45855.0
2021-07-27 15:20:00,67.2,67.22,67.11,67.17,68884.0,63.6849,63.7038,63.5996,63.6564,68884.0
2021-07-27 15:30:00,67.18,67.21,67.02,67.1,99032.0,63.6659,63.6943,63.5143,63.5901,99032.0
2021-07-27 15:40:00,67.09,67.17,67.02,67.09,162610.0,63.5806,63.6564,63.5143,63.5806,162610.0
2021-07-27 15:50:00,67.1,67.42,67.09,67.38,296497.0,63.5901,63.8934,63.5806,63.8554,296497.0
2021-07-28 09:30:00,67.65,68.0,67.46,67.95,122048.0,64.1113,64.443,63.9313,64.3956,122048.0
2021-07-28 09:40:00,67.92,68.05,67.64,67.66,51553.0,64.3672,64.4904,64.1018,64.1208,51553.0
2021-07-28 09:50:00,67.69,67.74,67.38,67.42,63893.0,64.1492,64.1966,63.8554,63.8934,63893.0
2021-07-28 10:00:00,67.41,67.47,67.31,67.34,57995.0,63.8839,63.9407,63.7891,63.8175,57995.0
2021-07-28 10:10:00,67.35,67.36,67.12,67.24,97191.0,63.827,63.8365,63.609,63.7228,97191.0
2021-07-28 10:20:00,67.23,67.38,67.16,67.32,113955.0,63.7133,63.8554,63.647,63.7986,113955.0
2021-07-28 10:30:00,67.32,67.5,67.24,67.39,60119.0,63.7986,63.9692,63.7228,63.8649,60119.0
2021-07-28 10:40:00,67.36,67.71,67.36,67.67,40250.0,63.8365,64.1682,63.8365,64.1303,40250.0
2021-07-28 10:50:00,67.69,67.79,67.55,67.79,40262.0,64.1492,64.244,64.0166,64.244,40262.0
2021-07-28 11:00:00,67.79,67.8,67.61,67.8,37477.0,64.244,64.2535,64.0734,64.2535,37477.0
2021-07-28 11:10:00,67.8,67.81,67.6,67.63,88737.0,64.2535,64.263,64.0639,64.0924,88737.0
2021-07-28 11:20:00,67.64,67.69,67.54,67.67,108225.0,64.1018,64.1492,64.0071,64.1303,108225.0
2021-07-28 11:30:00,67.69,67.72,67.59,67.65,40603.0,64.1492,64.1777,64.0545,64.1113,40603.0
2021-07-28 11:40:00,67.65,67.82,67.61,67.82,85518.0,64.1113,64.2724,64.0734,64.2724,85518.0
2021-07-28 11:50:00,67.81,67.91,67.81,67.88,37030.0,64.263,64.3577,64.263,64.3293,37030.0
2021-07-28 12:00:00,67.87,67.92,67.79,67.81,40368.0,64.3198,64.3672,64.244,64.263,40368.0
2021-07-28 12:10:00,67.81,67.91,67.8,67.88,33083.0,64.263,64.3577,64.2535,64.3293,33083.0
2021-07-28 12:20:00,67.89,67.89,67.69,67.7,24375.0,64.3388,64.3388,64.1492,64.1587,24375.0
2021-07-28 12:30:00,67.71,67.77,67.7,67.76,24445.0,64.1682,64.225,64.1587,64.2156,24445.0
2021-07-28 12:40:00,67.75,67.84,67.75,67.82,18171.0,64.2061,64.2914,64.2061,64.2724,18171.0
2021-07-28 12:50:00,67.81,67.87,67.74,67.78,27122.0,64.263,64.3198,64.1966,64.2345,27122.0
2021-07-28 13:00:00,67.78,67.81,67.74,67.76,38685.0,64.2345,64.263,64.1966,64.2156,38685.0
2021-07-28 13:10:00,67.76,67.94,67.75,67.92,36444.0,64.2156,64.3862,64.2061,64.3672,36444.0
2021-07-28 13:20:00,67.92,68.16,67.92,68.14,145442.0,64.3672,64.5946,64.3672,64.5757,145442.0
2021-07-28 13:30:00,68.15,68.17,67.94,68.0,39351.0,64.5852,64.6041,64.3862,64.443,39351.0
2021-07-28 13:40:00,67.99,67.99,67.77,67.97,51646.0,64.4335,64.4335,64.225,64.4146,51646.0
2021-07-28 13:50:00,67.96,68.04,67.88,67.91,49701.0,64.4051,64.4809,64.3293,64.3577,49701.0
2021-07-28 14:00:00,67.89,68.33,67.87,68.16,89007.0,64.3388,64.7558,64.3198,64.5946,89007.0
2021-07-28 14:10:00,68.14,68.19,68.03,68.11,115230.0,64.5757,64.6231,64.4714,64.5473,115230.0
2021-07-28 14:20:00,68.11,68.17,68.01,68.13,46638.0,64.5473,64.6041,64.4525,64.5662,46638.0
2021-07-28 14:30:00,68.13,68.21,68.09,68.17,101192.0,64.5662,64.642,64.5283,64.6041,101192.0
2021-07-28 14:40:00,68.18,68.34,68.15,68.29,142412.0,64.6136,64.7652,64.5852,64.7178,142412.0
2021-07-28 14:50:00,68.29,68.33,68.22,68.28,190065.0,64.7178,64.7558,64.6515,64.7084,190065.0
2021-07-28 15:00:00,68.29,68.33,68.14,68.2,275091.0,64.7178,64.7558,64.5757,64.6326,275091.0
2021-07-28 15:10:00,68.2,68.21,68.03,68.03,143414.0,64.6326,64.642,64.4714,64.4714,143414.0
2021-07-28 15:20:00,68.03,68.04,67.89,68.02,137841.0,64.4714,64.4809,64.3388,64.462,137841.0
2021-07-28 15:30:00,68.02,68.11,67.87,67.89,85731.0,64.462,64.5473,64.3198,64.3388,85731.0
2021-07-28 15:40:00,67.88,67.98,67.86,67.91,137888.0,64.3293,64.4241,64.3103,64.3577,137888.0
2021-07-28 15:50:00,67.91,67.98,67.81,67.86,483208.0,64.3577,64.4241,64.263,64.3103,483208.0
2021-07-29 09:30:00,68.4,68.89,67.85,68.14,191280.0,64.8221,65.2865,64.3009,64.5757,191280.0
2021-07-29 09:40:00,68.17,68.28,67.79,68.01,80596.0,64.6041,64.7084,64.244,64.4525,80596.0
2021-07-29 09:50:00,67.97,68.3,67.75,68.28,117524.0,64.4146,64.7273,64.2061,64.7084,117524.0
2021-07-29 10:00:00,68.27,68.32,68.08,68.23,89596.0,64.6989,64.7463,64.5188,64.661,89596.0
2021-07-29 10:10:00,68.24,68.73,68.23,68.63,79729.0,64.6705,65.1348,64.661,65.0401,79729.0
2021-07-29 10:20:00,68.65,68.8,68.59,68.65,78121.0,65.059,65.2012,65.0022,65.059,78121.0
2021-07-29 10:30:00,68.63,68.8,68.61,68.8,57943.0,65.0401,65.2012,65.0211,65.2012,57943.0
2021-07-29 10:40:00,68.8,68.87,68.73,68.76,52424.0,65.2012,65.2675,65.1348,65.1633,52424.0
2021-07-29 10:50:00,68.75,68.92,68.74,68.92,61619.0,65.1538,65.3149,65.1443,65.3149,61619.0
2021-07-29 11:00:00,68.91,69.22,68.81,69.2,153726.0,65.3054,65.5992,65.2106,65.5802,153726.0
2021-07-29 11:10:00,69.2,69.28,69.14,69.25,105761.0,65.5802,65.6561,65.5234,65.6276,105761.0
2021-07-29 11:20:00,69.25,69.25,69.01,69.03,78508.0,65.6276,65.6276,65.4002,65.4191,78508.0
2021-07-29 11:30:00,69.05,69.22,68.99,69.22,53632.0,65.4381,65.5992,65.3812,65.5992,53632.0
2021-07-29 11:40:00,69.22,69.25,69.12,69.15,21080.0,65.5992,65.6276,65.5044,65.5329,21080.0
2021-07-29 11:50:00,69.14,69.26,69.1,69.15,36737.0,65.5234,65.6371,65.4855,65.5329,36737.0
2021-07-29 12:00:00,69.15,69.23,69.14,69.2,33097.0,65.5329,65.6087,65.5234,65.5802,33097.0
2021-07-29 12:10:00,69.2,69.28,69.14,69.23,74510.0,65.5802,65.6561,65.5234,65.6087,74510.0
2021-07-29 12:20:00,69.23,69.27,69.11,69.11,51471.0,65.6087,65.6466,65.495,65.495,51471.0
2021-07-29 12:30:00,69.09,69.15,69.04,69.15,65738.0,65.476,65.5329,65.4286,65.5329,65738.0
2021-07-29 12:40:00,69.15,69.17,69.01,69.03,95627.0,65.5329,65.5518,65.4002,65.4191,95627.0
2021-07-29 12:50:00,69.02,69.02,68.9,68.98,79643.0,65.4097,65.4097,65.2959,65.3718,79643.0
2021-07-29 13:00:00,68.97,69.1,68.92,69.01,112742.0,65.3623,65.4855,65.3149,65.4002,112742.0
2021-07-29 13:10:00,69.01,69.07,68.95,69.01,61388.0,65.4002,65.457,65.3433,65.4002,61388.0
2021-07-29 13:20:00,69.02,69.03,68.9,68.93,55831.0,65.4097,65.4191,65.2959,65.3244,55831.0
2021-07-29 13:30:00,68.92,68.92,68.7,68.7,111180.0,65.3149,65.3149,65.1064,65.1064,111180.0
2021-07-29 13:40:00,68.7,68.86,68.64,68.81,147362.0,65.1064,65.258,65.0495,65.2106,147362.0
2021-07-29 13:50:00,68.81,68.85,68.68,68.7,29063.0,65.2106,65.2486,65.0874,65.1064,29063.0
2021-07-29 14:00:00,68.7,68.72,68.61,68.66,26304.0,65.1064,65.1254,65.0211,65.0685,26304.0
2021-07-29 14:10:00,68.65,68.7,68.62,68.64,83501.0,65.059,65.1064,65.0306,65.0495,83501.0
2021-07-29 14:20:00,68.65,68.66,68.58,68.62,19022.0,65.059,65.0685,64.9927,65.0306,19022.0
2021-07-29 14:30:00,68.63,68.64,68.54,68.55,41931.0,65.0401,65.0495,64.9548,64.9642,41931.0
2021-07-29 14:40:00,68.53,68.6,68.5,68.53,56145.0,64.9453,65.0116,64.9169,64.9453,56145.0
2021-07-29 14:50:00,68.53,68.64,68.48,68.61,68601.0,64.9453,65.0495,64.8979,65.0211,68601.0
2021-07-29 15:00:00,68.6,68.72,68.54,68.68,73555.0,65.0116,65.1254,64.9548,65.0874,73555.0
2021-07-29 15:10:00,68.68,68.73,68.64,68.7,66000.0,65.0874,65.1348,65.0495,65.1064,66000.0
2021-07-29 15:20:00,68.68,68.86,68.68,68.79,43019.0,65.0874,65.258,65.0874,65.1917,43019.0
2021-07-29 15:30:00,68.8,68.87,68.77,68.82,75823.0,65.2012,65.2675,65.1727,65.2201,75823.0
2021-07-29 15:40:00,68.83,68.84,68.69,68.75,86815.0,65.2296,65.2391,65.0969,65.1538,86815.0
2021-07-29 15:50:00,68.76,68.76,68.53,68.56,246349.0,65.1633,65.1633,64.9453,64.9737,246349.0
2021-07-30 09:30:00,68.24,68.63,68.11,68.59,80398.0,64.6705,65.0401,64.5473,65.0022,80398.0
2021-07-30 09:40:00,68.61,68.98,68.58,68.98,44940.0,65.0211,65.3718,64.9927,65.3718,44940.0
2021-07-30 09:50:00,68.99,69.03,68.74,68.74,41093.0,65.3812,65.4191,65.1443,65.1443,41093.0
2021-07-30 10:00:00,68.71,69.03,68.71,69.02,41724.0,65.1159,65.4191,65.1159,65.4097,41724.0
2021-07-30 10:10:00,69.01,69.12,68.76,68.78,50117.0,65.4002,65.5044,65.1633,65.1822,50117.0
2021-07-30 10:20:00,68.76,68.88,68.67,68.73,74654.0,65.1633,65.277,65.078,65.1348,74654.0
2021-07-30 10:30:00,68.77,68.85,68.59,68.64,39267.0,65.1727,65.2486,65.0022,65.0495,39267.0
2021-07-30 10:40:00,68.66,68.75,68.51,68.62,45088.0,65.0685,65.1538,64.9263,65.0306,45088.0
2021-07-30 10:50:00,68.63,68.76,68.6,68.61,51773.0,65.0401,65.1633,65.0116,65.0211,51773.0
2021-07-30 11:00:00,68.62,68.63,68.51,68.6,36237.0,65.0306,65.0401,64.9263,65.0116,36237.0
2021-07-30 11:10:00,68.6,68.71,68.55,68.59,27933.0,65.0116,65.1159,64.9642,65.0022,27933.0
2021-07-30 11:20:00,68.58,68.6,68.48,68.51,28355.0,64.9927,65.0116,64.8979,64.9263,28355.0
2021-07-30 11:30:00,68.5,68.58,68.36,68.4,90788.0,64.9169,64.9927,64.7842,64.8221,90788.0
2021-07-30 11:40:00,68.4,68.53,68.37,68.41,48681.0,64.8221,64.9453,64.7937,64.8316,48681.0
2021-07-30 11:50:00,68.41,68.52,68.41,68.48,116914.0,64.8316,64.9358,64.8316,64.8979,116914.0
2021-07-30 12:00:00,68.46,68.5,68.13,68.16,106367.0,64.879,64.9169,64.5662,64.5946,106367.0
2021-07-30 12:10:00,68.16,68.3,68.15,68.29,73949.0,64.5946,64.7273,64.5852,64.7178,73949.0
2021-07-30 12:20:00,68.28,68.33,68.27,68.31,25403.0,64.7084,64.7558,64.6989,64.7368,25403.0
2021-07-30 12:30:00,68.31,68.4,68.28,68.38,23622.0,64.7368,64.8221,64.7084,64.8031,23622.0
2021-07-30 12:40:00,68.39,68.46,68.37,68.38,30223.0,64.8126,64.879,64.7937,64.8031,30223.0
2021-07-30 12:50:00,68.39,68.41,68.22,68.22,47114.0,64.8126,64.8316,64.6515,64.6515,47114.0
2021-07-30 13:00:00,68.24,68.26,68.14,68.2,33308.0,64.6705,64.6894,64.5757,64.6326,33308.0
2021-07-30 13:10:00,68.22,68.29,68.2,68.23,41816.0,64.6515,64.7178,64.6326,64.661,41816.0
2021-07-30 13:20:00,68.23,68.23,68.09,68.15,33898.0,64.661,64.661,64.5283,64.5852,33898.0
2021-07-30 13:30:00,68.15,68.25,68.11,68.23,38319.0,64.5852,64.6799,64.5473,64.661,38319.0
2021-07-30 13:40:00,68.23,68.26,68.19,68.25,28512.0,64.661,64.6894,64.6231,64.6799,28512.0
2021-07-30 13:50:00,68.25,68.26,68.16,68.2,22170.0,64.6799,64.6894,64.5946,64.6326,22170.0
2021-07-30 14:00:00,68.2,68.22,68.09,68.12,30869.0,64.6326,64.6515,64.5283,64.5567,30869.0
2021-07-30 14:10:00,68.13,68.25,68.1,68.23,29565.0,64.5662,64.6799,64.5378,64.661,29565.0
2021-07-30 14:20:00,68.23,68.25,67.95,67.97,42809.0,64.661,64.6799,64.3956,64.4146,42809.0
2021-07-30 14:30:00,67.98,67.98,67.85,67.86,46195.0,64.4241,64.4241,64.3009,64.3103,46195.0
2021-07-30 14:40:00,67.87,68.02,67.85,68.0,40288.0,64.3198,64.462,64.3009,64.443,40288.0
2021-07-30 14:50:00,68.0,68.04,67.97,68.01,35222.0,64.443,64.4809,64.4146,64.4525,35222.0
2021-07-30 15:00:00,68.02,68.07,67.91,67.95,87436.0,64.462,64.5094,64.3577,64.3956,87436.0
2021-07-30 15:10:00,67.95,67.97,67.84,67.84,59796.0,64.3956,64.4146,64.2914,64.2914,59796.0
2021-07-30 15:20:00,67.84,67.87,67.78,67.8,69601.0,64.2914,64.3198,64.2345,64.2535,69601.0
2021-07-30 15:30:00,67.8,68.12,67.76,67.95,113765.0,64.2535,64.5567,64.2156,64.3956,113765.0
2021-07-30 15:40:00,67.95,68.05,67.85,67.89,109704.0,64.3956,64.4904,64.3009,64.3388,109704.0
2021-07-30 15:50:00,67.9,68.0,67.83,67.95,339688.0,64.3482,64.443,64.2819,64.3956,339688.0
2021-08-02 09:30:00,68.2,69.49,68.0,69.15,224249.0,64.6326,65.8551,64.443,65.5329,224249.0
2021-08-02 09:40:00,69.17,69.65,69.14,69.61,137147.0,65.5518,66.0067,65.5234,65.9688,137147.0
2021-08-02 09:50:00,69.65,69.71,69.33,69.47,132070.0,66.0067,66.0636,65.7034,65.8361,132070.0
2021-08-02 10:00:00,69.44,69.58,69.29,69.37,105427.0,65.8077,65.9404,65.6655,65.7414,105427.0
2021-08-02 10:10:00,69.38,69.45,69.13,69.16,78128.0,65.7508,65.8172,65.5139,65.5423,78128.0
2021-08-02 10:20:00,69.16,69.36,69.09,69.16,210322.0,65.5423,65.7319,65.476,65.5423,210322.0
2021-08-02 10:30:00,69.18,69.43,69.18,69.35,34089.0,65.5613,65.7982,65.5613,65.7224,34089.0
2021-08-02 10:40:00,69.35,69.37,69.13,69.13,59061.0,65.7224,65.7414,65.5139,65.5139,59061.0
2021-08-02 10:50:00,69.12,69.2,69.04,69.06,84982.0,65.5044,65.5802,65.4286,65.4476,84982.0
2021-08-02 11:00:00,69.06,69.16,68.94,68.98,47958.0,65.4476,65.5423,65.3338,65.3718,47958.0
2021-08-02 11:10:00,68.98,69.02,68.81,68.82,38907.0,65.3718,65.4097,65.2106,65.2201,38907.0
2021-08-02 11:20:00,68.82,68.91,68.73,68.73,38328.0,65.2201,65.3054,65.1348,65.1348,38328.0
2021-08-02 11:30:00,68.74,68.75,68.42,68.43,62909.0,65.1443,65.1538,64.841,64.8505,62909.0
2021-08-02 11:40:00,68.42,68.53,68.41,68.47,39723.0,64.841,64.9453,64.8316,64.8884,39723.0
2021-08-02 11:50:00,68.46,68.48,68.2,68.2,46786.0,64.879,64.8979,64.6326,64.6326,46786.0
2021-08-02 12:00:00,68.21,68.24,67.73,67.75,365391.0,64.642,64.6705,64.1871,64.2061,365391.0
2021-08-02 12:10:00,67.75,68.01,67.7,67.94,232315.0,64.2061,64.4525,64.1587,64.3862,232315.0
2021-08-02 12:20:00,67.94,68.03,67.84,68.01,52597.0,64.3862,64.4714,64.2914,64.4525,52597.0
2021-08-02 12:30:00,68.0,68.13,67.99,68.09,45614.0,64.443,64.5662,64.4335,64.5283,45614.0
2021-08-02 12:40:00,68.09,68.15,68.04,68.14,28260.0,64.5283,64.5852,64.4809,64.5757,28260.0
2021-08-02 12:50:00,68.13,68.15,68.08,68.12,37756.0,64.5662,64.5852,64.5188,64.5567,37756.0
2021-08-02 13:00:00,68.11,68.17,68.02,68.05,34827.0,64.5473,64.6041,64.462,64.4904,34827.0
2021-08-02 13:10:00,68.04,68.1,67.97,68.09,30154.0,64.4809,64.5378,64.4146,64.5283,30154.0
2021-08-02 13:20:00,68.09,68.1,68.01,68.06,30211.0,64.5283,64.5378,64.4525,64.4999,30211.0
2021-08-02 13:30:00,68.05,68.07,67.97,68.01,37957.0,64.4904,64.5094,64.4146,64.4525,37957.0
2021-08-02 13:40:00,68.01,68.07,67.95,67.98,23987.0,64.4525,64.5094,64.3956,64.4241,23987.0
2021-08-02 13:50:00,67.96,68.01,67.86,67.95,102828.0,64.4051,64.4525,64.3103,64.3956,102828.0
2021-08-02 14:00:00,67.95,68.1,67.89,68.1,43306.0,64.3956,64.5378,64.3388,64.5378,43306.0
2021-08-02 14:10:00,68.09,68.13,68.05,68.06,73446.0,64.5283,64.5662,64.4904,64.4999,73446.0
2021-08-02 14:20:00,68.06,68.12,67.99,68.04,45768.0,64.4999,64.5567,64.4335,64.4809,45768.0
2021-08-02 14:30:00,68.03,68.09,67.98,68.02,49507.0,64.4714,64.5283,64.4241,64.462,49507.0
2021-08-02 14:40:00,68.05,68.06,67.94,67.96,34854.0,64.4904,64.4999,64.3862,64.4051,34854.0
2021-08-02 14:50:00,67.96,68.03,67.95,68.01,27700.0,64.4051,64.4714,64.3956,64.4525,27700.0
2021-08-02 15:00:00,68.0,68.02,67.85,67.86,51421.0,64.443,64.462,64.3009,64.3103,51421.0
2021-08-02 15:10:00,67.87,67.97,67.83,67.95,36403.0,64.3198,64.4146,64.2819,64.3956,36403.0
2021-08-02 15:20:00,67.96,67.99,67.84,67.89,70786.0,64.4051,64.4335,64.2914,64.3388,70786.0
2021-08-02 15:30:00,67.9,67.96,67.85,67.91,86131.0,64.3482,64.4051,64.3009,64.3577,86131.0
2021-08-02 15:40:00,67.9,67.93,67.73,67.75,113005.0,64.3482,64.3767,64.1871,64.2061,113005.0
2021-08-02 15:50:00,67.75,67.84,67.62,67.73,540791.0,64.2061,64.2914,64.0829,64.1871,540791.0
2021-08-03 09:30:00,68.17,68.24,67.07,67.11,102537.0,64.6041,64.6705,63.5617,63.5996,102537.0
2021-08-03 09:40:00,67.09,67.19,66.28,66.28,174475.0,63.5806,63.6754,62.813,62.813,174475.0
2021-08-03 09:50:00,66.27,66.41,66.16,66.33,121906.0,62.8035,62.9362,62.6993,62.8604,121906.0
2021-08-03 10:00:00,66.33,66.6,66.33,66.51,101466.0,62.8604,63.1162,62.8604,63.031,101466.0
2021-08-03 10:10:00,66.52,66.77,66.39,66.73,97129.0,63.0404,63.2774,62.9172,63.2394,97129.0
2021-08-03 10:20:00,66.73,66.92,66.68,66.85,93400.0,63.2394,63.4195,63.1921,63.3532,93400.0
2021-08-03 10:30:00,66.85,66.93,66.52,66.79,89575.0,63.3532,63.429,63.0404,63.2963,89575.0
2021-08-03 10:40:00,66.8,67.01,66.79,66.94,77338.0,63.3058,63.5048,63.2963,63.4385,77338.0
2021-08-03 10:50:00,66.95,67.0,66.68,66.72,110955.0,63.4479,63.4953,63.1921,63.23,110955.0
2021-08-03 11:00:00,66.73,66.93,66.68,66.82,54708.0,63.2394,63.429,63.1921,63.3247,54708.0
2021-08-03 11:10:00,66.82,66.96,66.77,66.92,127772.0,63.3247,63.4574,63.2774,63.4195,127772.0
2021-08-03 11:20:00,66.93,67.07,66.86,67.04,26731.0,63.429,63.5617,63.3626,63.5332,26731.0
2021-08-03 11:30:00,67.04,67.18,67.01,67.09,39725.0,63.5332,63.6659,63.5048,63.5806,39725.0
2021-08-03 11:40:00,67.08,67.15,66.97,67.09,147060.0,63.5711,63.6375,63.4669,63.5806,147060.0
2021-08-03 11:50:00,67.09,67.15,67.02,67.04,52198.0,63.5806,63.6375,63.5143,63.5332,52198.0
2021-08-03 12:00:00,67.03,67.26,66.99,67.21,94731.0,63.5238,63.7417,63.4858,63.6943,94731.0
2021-08-03 12:10:00,67.2,67.23,67.1,67.11,47259.0,63.6849,63.7133,63.5901,63.5996,47259.0
2021-08-03 12:20:00,67.12,67.13,67.06,67.08,43467.0,63.609,63.6185,63.5522,63.5711,43467.0
2021-08-03 12:30:00,67.06,67.16,67.03,67.1,50762.0,63.5522,63.647,63.5238,63.5901,50762.0
2021-08-03 12:40:00,67.1,67.12,67.03,67.07,56126.0,63.5901,63.609,63.5238,63.5617,56126.0
2021-08-03 12:50:00,67.07,67.19,67.05,67.08,59826.0,63.5617,63.6754,63.5427,63.5711,59826.0
2021-08-03 13:00:00,67.1,67.25,67.09,67.24,40097.0,63.5901,63.7322,63.5806,63.7228,40097.0
2021-08-03 13:10:00,67.23,67.3,67.21,67.24,34622.0,63.7133,63.7796,63.6943,63.7228,34622.0
2021-08-03 13:20:00,67.24,67.28,67.17,67.2,47660.0,63.7228,63.7607,63.6564,63.6849,47660.0
2021-08-03 13:30:00,67.21,67.21,67.13,67.19,31777.0,63.6943,63.6943,63.6185,63.6754,31777.0
2021-08-03 13:40:00,67.2,67.35,67.18,67.31,52111.0,63.6849,63.827,63.6659,63.7891,52111.0
2021-08-03 13:50:00,67.32,67.45,67.28,67.44,35522.0,63.7986,63.9218,63.7607,63.9123,35522.0
2021-08-03 14:00:00,67.44,67.56,67.41,67.52,119097.0,63.9123,64.026,63.8839,63.9881,119097.0
2021-08-03 14:10:00,67.52,67.63,67.52,67.56,41866.0,63.9881,64.0924,63.9881,64.026,41866.0
2021-08-03 14:20:00,67.56,67.61,67.49,67.53,72937.0,64.026,64.0734,63.9597,63.9976,72937.0
2021-08-03 14:30:00,67.53,67.55,67.49,67.52,44439.0,63.9976,64.0166,63.9597,63.9881,44439.0
2021-08-03 14:40:00,67.53,67.58,67.4,67.41,81333.0,63.9976,64.045,63.8744,63.8839,81333.0
2021-08-03 14:50:00,67.41,67.45,67.31,67.45,88187.0,63.8839,63.9218,63.7891,63.9218,88187.0
2021-08-03 15:00:00,67.45,67.53,67.44,67.5,65819.0,63.9218,63.9976,63.9123,63.9692,65819.0
2021-08-03 15:10:00,67.51,67.62,67.4,67.52,148570.0,63.9786,64.0829,63.8744,63.9881,148570.0
2021-08-03 15:20:00,67.51,67.66,67.49,67.59,63910.0,63.9786,64.1208,63.9597,64.0545,63910.0
2021-08-03 15:30:00,67.59,67.62,67.5,67.55,95479.0,64.0545,64.0829,63.9692,64.0166,95479.0
2021-08-03 15:40:00,67.55,67.57,67.38,67.43,160062.0,64.0166,64.0355,63.8554,63.9028,160062.0
2021-08-03 15:50:00,67.43,67.47,67.33,67.42,421480.0,63.9028,63.9407,63.8081,63.8934,421480.0
2021-08-04 09:30:00,66.84,67.43,66.5,67.04,206856.0,63.3437,63.9028,63.0215,63.5332,206856.0
2021-08-04 09:40:00,67.03,67.31,66.84,67.14,190766.0,63.5238,63.7891,63.3437,63.628,190766.0
2021-08-04 09:50:00,67.11,67.38,66.97,67.17,246197.0,63.5996,63.8554,63.4669,63.6564,246197.0
2021-08-04 10:00:00,67.19,67.91,67.19,67.86,135266.0,63.6754,64.3577,63.6754,64.3103,135266.0
2021-08-04 10:10:00,67.85,68.21,67.81,68.14,92981.0,64.3009,64.642,64.263,64.5757,92981.0
2021-08-04 10:20:00,68.13,68.26,68.0,68.04,85594.0,64.5662,64.6894,64.443,64.4809,85594.0
2021-08-04 10:30:00,68.03,68.03,67.61,67.87,78617.0,64.4714,64.4714,64.0734,64.3198,78617.0
2021-08-04 10:40:00,67.87,68.17,67.86,68.0,115665.0,64.3198,64.6041,64.3103,64.443,115665.0
2021-08-04 10:50:00,67.99,68.06,67.87,67.9,73148.0,64.4335,64.4999,64.3198,64.3482,73148.0
2021-08-04 11:00:00,67.89,68.18,67.77,68.17,118782.0,64.3388,64.6136,64.225,64.6041,118782.0
2021-08-04 11:10:00,68.17,68.31,68.16,68.27,106854.0,64.6041,64.7368,64.5946,64.6989,106854.0
2021-08-04 11:20:00,68.27,68.31,68.19,68.24,135037.0,64.6989,64.7368,64.6231,64.6705,135037.0
2021-08-04 11:30:00,68.25,68.3,68.19,68.28,175761.0,64.6799,64.7273,64.6231,64.7084,175761.0
2021-08-04 11:40:00,68.28,68.3,68.04,68.04,90255.0,64.7084,64.7273,64.4809,64.4809,90255.0
2021-08-04 11:50:00,68.04,68.04,67.69,67.74,59869.0,64.4809,64.4809,64.1492,64.1966,59869.0
2021-08-04 12:00:00,67.73,67.85,67.69,67.79,49002.0,64.1871,64.3009,64.1492,64.244,49002.0
2021-08-04 12:10:00,67.79,67.83,67.72,67.8,26032.0,64.244,64.2819,64.1777,64.2535,26032.0
2021-08-04 12:20:00,67.79,67.87,67.69,67.75,45098.0,64.244,64.3198,64.1492,64.2061,45098.0
2021-08-04 12:30:00,67.75,67.85,67.74,67.84,35924.0,64.2061,64.3009,64.1966,64.2914,35924.0
2021-08-04 12:40:00,67.84,67.94,67.77,67.92,36987.0,64.2914,64.3862,64.225,64.3672,36987.0
2021-08-04 12:50:00,67.92,67.96,67.88,67.93,52295.0,64.3672,64.4051,64.3293,64.3767,52295.0
2021-08-04 13:00:00,67.92,67.92,67.82,67.91,39662.0,64.3672,64.3672,64.2724,64.3577,39662.0
2021-08-04 13:10:00,67.91,68.05,67.91,67.91,50760.0,64.3577,64.4904,64.3577,64.3577,50760.0
2021-08-04 13:20:00,67.91,68.03,67.87,67.98,46835.0,64.3577,64.4714,64.3198,64.4241,46835.0
2021-08-04 13:30:00,67.98,68.04,67.95,67.98,24407.0,64.4241,64.4809,64.3956,64.4241,24407.0
2021-08-04 13:40:00,67.98,67.99,67.87,67.93,18043.0,64.4241,64.4335,64.3198,64.3767,18043.0
2021-08-04 13:50:00,67.93,67.95,67.89,67.93,25020.0,64.3767,64.3956,64.3388,64.3767,25020.0
2021-08-04 14:00:00,67.93,68.0,67.92,67.98,37878.0,64.3767,64.443,64.3672,64.4241,37878.0
2021-08-04 14:10:00,67.98,68.0,67.9,67.96,33120.0,64.4241,64.443,64.3482,64.4051,33120.0
2021-08-04 14:20:00,67.98,68.07,67.96,68.06,33461.0,64.4241,64.5094,64.4051,64.4999,33461.0
2021-08-04 14:30:00,68.07,68.1,68.0,68.09,43169.0,64.5094,64.5378,64.443,64.5283,43169.0
2021-08-04 14:40:00,68.12,68.19,67.97,68.03,65074.0,64.5567,64.6231,64.4146,64.4714,65074.0
2021-08-04 14:50:00,68.04,68.1,67.99,68.09,46482.0,64.4809,64.5378,64.4335,64.5283,46482.0
2021-08-04 15:00:00,68.09,68.1,68.01,68.03,43923.0,64.5283,64.5378,64.4525,64.4714,43923.0
2021-08-04 15:10:00,68.03,68.08,67.95,68.0,51701.0,64.4714,64.5188,64.3956,64.443,51701.0
2021-08-04 15:20:00,67.99,68.03,67.96,68.02,33278.0,64.4335,64.4714,64.4051,64.462,33278.0
2021-08-04 15:30:00,68.02,68.02,67.86,67.86,56687.0,64.462,64.462,64.3103,64.3103,56687.0
2021-08-04 15:40:00,67.86,67.9,67.8,67.85,91412.0,64.3103,64.3482,64.2535,64.3009,91412.0
2021-08-04 15:50:00,67.85,67.87,67.66,67.66,311140.0,64.3009,64.3198,64.1208,64.1208,311140.0
2021-08-05 09:30:00,68.06,68.86,68.01,68.81,146869.0,64.4999,65.258,64.4525,65.2106,146869.0
2021-08-05 09:40:00,68.88,69.13,68.66,68.74,206718.0,65.277,65.5139,65.0685,65.1443,206718.0
2021-08-05 09:50:00,68.74,69.07,68.74,69.03,119399.0,65.1443,65.457,65.1443,65.4191,119399.0
2021-08-05 10:00:00,69.03,69.22,69.02,69.05,102306.0,65.4191,65.5992,65.4097,65.4381,102306.0
2021-08-05 10:10:00,69.05,69.09,68.88,69.02,128699.0,65.4381,65.476,65.277,65.4097,128699.0
2021-08-05 10:20:00,69.01,69.38,68.99,69.23,98696.0,65.4002,65.7508,65.3812,65.6087,98696.0
2021-08-05 10:30:00,69.21,69.38,69.16,69.37,99856.0,65.5897,65.7508,65.5423,65.7414,99856.0
2021-08-05 10:40:00,69.36,69.58,69.33,69.47,158953.0,65.7319,65.9404,65.7034,65.8361,158953.0
2021-08-05 10:50:00,69.48,69.68,69.45,69.47,194382.0,65.8456,66.0351,65.8172,65.8361,194382.0
2021-08-05 11:00:00,69.47,69.51,69.21,69.26,96287.0,65.8361,65.874,65.5897,65.6371,96287.0
2021-08-05 11:10:00,69.26,69.33,69.22,69.25,75958.0,65.6371,65.7034,65.5992,65.6276,75958.0
2021-08-05 11:20:00,69.25,69.47,69.23,69.47,78310.0,65.6276,65.8361,65.6087,65.8361,78310.0
2021-08-05 11:30:00,69.46,69.56,69.4,69.45,78735.0,65.8266,65.9214,65.7698,65.8172,78735.0
2021-08-05 11:40:00,69.45,69.5,69.35,69.48,52252.0,65.8172,65.8646,65.7224,65.8456,52252.0
2021-08-05 11:50:00,69.47,69.54,69.36,69.46,45892.0,65.8361,65.9025,65.7319,65.8266,45892.0
2021-08-05 12:00:00,69.44,69.57,69.42,69.56,52370.0,65.8077,65.9309,65.7887,65.9214,52370.0
2021-08-05 12:10:00,69.56,69.7,69.52,69.64,79975.0,65.9214,66.0541,65.8835,65.9972,79975.0
2021-08-05 12:20:00,69.64,69.67,69.52,69.55,55609.0,65.9972,66.0257,65.8835,65.9119,55609.0
2021-08-05 12:30:00,69.56,69.56,69.32,69.34,43031.0,65.9214,65.9214,65.694,65.7129,43031.0
2021-08-05 12:40:00,69.34,69.35,69.16,69.18,32202.0,65.7129,65.7224,65.5423,65.5613,32202.0
2021-08-05 12:50:00,69.17,69.19,69.09,69.14,48965.0,65.5518,65.5708,65.476,65.5234,48965.0
2021-08-05 13:00:00,69.14,69.2,69.11,69.19,53807.0,65.5234,65.5802,65.495,65.5708,53807.0
2021-08-05 13:10:00,69.2,69.31,69.16,69.31,84255.0,65.5802,65.6845,65.5423,65.6845,84255.0
2021-08-05 13:20:00,69.3,69.32,69.17,69.25,50862.0,65.675,65.694,65.5518,65.6276,50862.0
2021-08-05 13:30:00,69.24,69.25,69.04,69.11,54094.0,65.6182,65.6276,65.4286,65.495,54094.0
2021-08-05 13:40:00,69.1,69.3,69.1,69.3,67994.0,65.4855,65.675,65.4855,65.675,67994.0
2021-08-05 13:50:00,69.3,69.34,69.25,69.28,55333.0,65.675,65.7129,65.6276,65.6561,55333.0
2021-08-05 14:00:00,69.26,69.29,69.14,69.15,51601.0,65.6371,65.6655,65.5234,65.5329,51601.0
2021-08-05 14:10:00,69.15,69.25,69.15,69.16,42107.0,65.5329,65.6276,65.5329,65.5423,42107.0
2021-08-05 14:20:00,69.16,69.24,69.14,69.23,45150.0,65.5423,65.6182,65.5234,65.6087,45150.0
2021-08-05 14:30:00,69.23,69.32,69.2,69.31,81722.0,65.6087,65.694,65.5802,65.6845,81722.0
2021-08-05 14:40:00,69.3,69.39,69.25,69.3,87673.0,65.675,65.7603,65.6276,65.675,87673.0
2021-08-05 14:50:00,69.3,69.34,69.17,69.17,46373.0,65.675,65.7129,65.5518,65.5518,46373.0
2021-08-05 15:00:00,69.17,69.31,69.15,69.26,74561.0,65.5518,65.6845,65.5329,65.6371,74561.0
2021-08-05 15:10:00,69.25,69.26,69.13,69.18,41349.0,65.6276,65.6371,65.5139,65.5613,41349.0
2021-08-05 15:20:00,69.19,69.29,69.16,69.23,48119.0,65.5708,65.6655,65.5423,65.6087,48119.0
2021-08-05 15:30:00,69.22,69.29,69.15,69.29,97369.0,65.5992,65.6655,65.5329,65.6655,97369.0
2021-08-05 15:40:00,69.28,69.32,69.18,69.19,115483.0,65.6561,65.694,65.5613,65.5708,115483.0
2021-08-05 15:50:00,69.19,69.31,69.17,69.3,331762.0,65.5708,65.6845,65.5518,65.675,331762.0
2021-08-06 09:30:00,70.14,70.97,70.06,70.67,396642.0,66.4711,67.2577,66.3953,66.9734,396642.0
2021-08-06 09:40:00,70.68,71.16,70.66,71.08,278717.0,66.9828,67.4377,66.9639,67.3619,278717.0
2021-08-06 09:50:00,71.08,71.12,70.47,70.57,170569.0,67.3619,67.3998,66.7838,66.8786,170569.0
2021-08-06 10:00:00,70.58,70.75,70.46,70.48,191597.0,66.8881,67.0492,66.7743,66.7933,191597.0
2021-08-06 10:10:00,70.47,70.82,70.39,70.75,285474.0,66.7838,67.1155,66.708,67.0492,285474.0
2021-08-06 10:20:00,70.76,70.91,70.68,70.78,177336.0,67.0586,67.2008,66.9828,67.0776,177336.0
2021-08-06 10:30:00,70.78,70.9,70.66,70.7,89775.0,67.0776,67.1913,66.9639,67.0018,89775.0
2021-08-06 10:40:00,70.68,70.92,70.65,70.85,145070.0,66.9828,67.2103,66.9544,67.1439,145070.0
2021-08-06 10:50:00,70.84,71.21,70.78,71.2,167669.0,67.1345,67.4851,67.0776,67.4756,167669.0
2021-08-06 11:00:00,71.2,71.42,71.1,71.3,126189.0,67.4756,67.6841,67.3809,67.5704,126189.0
2021-08-06 11:10:00,71.32,71.47,71.26,71.32,142903.0,67.5894,67.7315,67.5325,67.5894,142903.0
2021-08-06 11:20:00,71.33,71.55,71.28,71.5,104051.0,67.5988,67.8073,67.5514,67.7599,104051.0
2021-08-06 11:30:00,71.52,71.55,71.31,71.51,144304.0,67.7789,67.8073,67.5799,67.7694,144304.0
2021-08-06 11:40:00,71.49,71.7,71.46,71.67,134738.0,67.7505,67.9495,67.722,67.921,134738.0
2021-08-06 11:50:00,71.65,72.01,71.6,71.97,229796.0,67.9021,68.2433,67.8547,68.2054,229796.0
2021-08-06 12:00:00,71.97,72.08,71.77,72.03,314964.0,68.2054,68.3096,68.0158,68.2622,314964.0
2021-08-06 12:10:00,72.03,72.36,72.01,72.18,260906.0,68.2622,68.575,68.2433,68.4044,260906.0
2021-08-06 12:20:00,72.17,72.39,72.17,72.23,168485.0,68.3949,68.6034,68.3949,68.4518,168485.0
2021-08-06 12:30:00,72.22,72.45,72.14,72.25,145459.0,68.4423,68.6602,68.3665,68.4707,145459.0
2021-08-06 12:40:00,72.25,72.25,72.06,72.25,137108.0,68.4707,68.4707,68.2906,68.4707,137108.0
2021-08-06 12:50:00,72.24,72.38,72.17,72.28,104052.0,68.4612,68.5939,68.3949,68.4991,104052.0
2021-08-06 13:00:00,72.28,72.4,72.2,72.34,112183.0,68.4991,68.6129,68.4233,68.556,112183.0
2021-08-06 13:10:00,72.34,72.35,72.22,72.22,111762.0,68.556,68.5655,68.4423,68.4423,111762.0
2021-08-06 13:20:00,72.23,72.31,72.11,72.16,107776.0,68.4518,68.5276,68.338,68.3854,107776.0
2021-08-06 13:30:00,72.17,72.22,72.13,72.15,77906.0,68.3949,68.4423,68.357,68.3759,77906.0
2021-08-06 13:40:00,72.15,72.15,71.8,71.85,115334.0,68.3759,68.3759,68.0442,68.0916,115334.0
2021-08-06 13:50:00,71.86,71.88,71.72,71.83,81239.0,68.1011,68.1201,67.9684,68.0727,81239.0
2021-08-06 14:00:00,71.83,71.9,71.77,71.88,95820.0,68.0727,68.139,68.0158,68.1201,95820.0
2021-08-06 14:10:00,71.87,71.95,71.81,71.92,89232.0,68.1106,68.1864,68.0537,68.158,89232.0
2021-08-06 14:20:00,71.91,71.98,71.74,71.76,87695.0,68.1485,68.2148,67.9874,68.0063,87695.0
2021-08-06 14:30:00,71.75,71.84,71.7,71.81,84365.0,67.9969,68.0822,67.9495,68.0537,84365.0
2021-08-06 14:40:00,71.8,71.87,71.78,71.83,81633.0,68.0442,68.1106,68.0253,68.0727,81633.0
2021-08-06 14:50:00,71.83,71.87,71.73,71.78,83814.0,68.0727,68.1106,67.9779,68.0253,83814.0
2021-08-06 15:00:00,71.78,71.86,71.75,71.86,93603.0,68.0253,68.1011,67.9969,68.1011,93603.0
2021-08-06 15:10:00,71.86,71.93,71.83,71.89,115276.0,68.1011,68.1674,68.0727,68.1295,115276.0
2021-08-06 15:20:00,71.89,72.03,71.87,72.01,131113.0,68.1295,68.2622,68.1106,68.2433,131113.0
2021-08-06 15:30:00,72.02,72.11,71.86,71.95,207808.0,68.2527,68.338,68.1011,68.1864,207808.0
2021-08-06 15:40:00,71.95,72.05,71.85,71.92,236863.0,68.1864,68.2812,68.0916,68.158,236863.0
2021-08-06 15:50:00,71.91,72.01,71.84,71.93,709407.0,68.1485,68.2433,68.0822,68.1674,709407.0
2021-08-09 09:30:00,71.64,71.96,71.4,71.96,164065.0,67.8926,68.1959,67.6652,68.1959,164065.0
2021-08-09 09:40:00,71.95,72.12,71.81,71.97,125542.0,68.1864,68.3475,68.0537,68.2054,125542.0
2021-08-09 09:50:00,71.96,72.14,71.67,72.13,90662.0,68.1959,68.3665,67.921,68.357,90662.0
2021-08-09 10:00:00,72.12,72.58,72.12,72.45,144028.0,68.3475,68.7834,68.3475,68.6602,144028.0
2021-08-09 10:10:00,72.44,72.45,72.06,72.2,80703.0,68.6508,68.6602,68.2906,68.4233,80703.0
2021-08-09 10:20:00,72.22,72.53,72.21,72.5,86498.0,68.4423,68.7361,68.4328,68.7076,86498.0
2021-08-09 10:30:00,72.51,72.71,72.38,72.71,135774.0,68.7171,68.9066,68.5939,68.9066,135774.0
2021-08-09 10:40:00,72.71,72.83,72.67,72.78,108811.0,68.9066,69.0204,68.8687,68.973,108811.0
2021-08-09 10:50:00,72.79,72.84,72.59,72.81,95463.0,68.9825,69.0298,68.7929,69.0014,95463.0
2021-08-09 11:00:00,72.79,73.05,72.77,73.05,116819.0,68.9825,69.2289,68.9635,69.2289,116819.0
2021-08-09 11:10:00,73.02,73.14,73.0,73.13,73441.0,69.2004,69.3142,69.1815,69.3047,73441.0
2021-08-09 11:20:00,73.13,73.26,73.07,73.22,117976.0,69.3047,69.4279,69.2478,69.39,117976.0
2021-08-09 11:30:00,73.21,73.64,73.2,73.6,327067.0,69.3805,69.788,69.371,69.7501,327067.0
2021-08-09 11:40:00,73.61,73.76,73.34,73.52,270675.0,69.7596,69.9017,69.5037,69.6743,270675.0
2021-08-09 11:50:00,73.52,73.7,73.52,73.61,87940.0,69.6743,69.8449,69.6743,69.7596,87940.0
2021-08-09 12:00:00,73.62,73.7,73.54,73.65,109241.0,69.769,69.8449,69.6932,69.7975,109241.0
2021-08-09 12:10:00,73.65,73.75,73.61,73.69,86992.0,69.7975,69.8922,69.7596,69.8354,86992.0
2021-08-09 12:20:00,73.68,73.75,73.55,73.74,72528.0,69.8259,69.8922,69.7027,69.8828,72528.0
2021-08-09 12:30:00,73.75,73.85,73.73,73.83,83824.0,69.8922,69.987,69.8733,69.9681,83824.0
2021-08-09 12:40:00,73.82,73.88,73.73,73.79,59186.0,69.9586,70.0154,69.8733,69.9302,59186.0
2021-08-09 12:50:00,73.79,73.97,73.79,73.92,66801.0,69.9302,70.1007,69.9302,70.0534,66801.0
2021-08-09 13:00:00,73.92,74.06,73.9,73.95,140532.0,70.0534,70.186,70.0344,70.0818,140532.0
2021-08-09 13:10:00,73.95,74.1,73.87,73.96,115494.0,70.0818,70.2239,70.006,70.0913,115494.0
2021-08-09 13:20:00,73.95,73.95,73.71,73.73,102650.0,70.0818,70.0818,69.8543,69.8733,102650.0
2021-08-09 13:30:00,73.74,73.75,73.48,73.55,57575.0,69.8828,69.8922,69.6364,69.7027,57575.0
2021-08-09 13:40:00,73.55,73.64,73.51,73.59,68822.0,69.7027,69.788,69.6648,69.7406,68822.0
2021-08-09 13:50:00,73.59,73.62,73.5,73.55,64749.0,69.7406,69.769,69.6553,69.7027,64749.0
2021-08-09 14:00:00,73.55,73.59,73.43,73.47,66418.0,69.7027,69.7406,69.589,69.6269,66418.0
2021-08-09 14:10:00,73.47,73.58,73.43,73.56,88316.0,69.6269,69.7311,69.589,69.7122,88316.0
2021-08-09 14:20:00,73.55,73.55,73.46,73.54,60015.0,69.7027,69.7027,69.6174,69.6932,60015.0
2021-08-09 14:30:00,73.55,73.7,73.5,73.65,74174.0,69.7027,69.8449,69.6553,69.7975,74174.0
2021-08-09 14:40:00,73.65,73.67,73.57,73.66,56058.0,69.7975,69.8164,69.7217,69.807,56058.0
2021-08-09 14:50:00,73.66,73.76,73.59,73.76,75623.0,69.807,69.9017,69.7406,69.9017,75623.0
2021-08-09 15:00:00,73.76,73.77,73.65,73.68,66058.0,69.9017,69.9112,69.7975,69.8259,66058.0
2021-08-09 15:10:00,73.67,73.81,73.67,73.76,97446.0,69.8164,69.9491,69.8164,69.9017,97446.0
2021-08-09 15:20:00,73.76,73.77,73.47,73.52,130433.0,69.9017,69.9112,69.6269,69.6743,130433.0
2021-08-09 15:30:00,73.52,73.67,73.5,73.57,135523.0,69.6743,69.8164,69.6553,69.7217,135523.0
2021-08-09 15:40:00,73.57,73.57,73.33,73.33,215011.0,69.7217,69.7217,69.4942,69.4942,215011.0
2021-08-09 15:50:00,73.33,73.45,73.27,73.43,520207.0,69.4942,69.6079,69.4374,69.589,520207.0
2021-08-10 09:30:00,73.35,73.37,72.92,73.3,100140.0,69.5132,69.5321,69.1057,69.4658,100140.0
2021-08-10 09:40:00,73.35,73.4,72.96,73.15,43421.0,69.5132,69.5606,69.1436,69.3236,43421.0
2021-08-10 09:50:00,73.12,73.42,73.03,73.27,64397.0,69.2952,69.5795,69.2099,69.4374,64397.0
2021-08-10 10:00:00,73.28,73.53,73.18,73.5,73761.0,69.4468,69.6838,69.3521,69.6553,73761.0
2021-08-10 10:10:00,73.5,74.07,73.5,74.0,112614.0,69.6553,70.1955,69.6553,70.1292,112614.0
2021-08-10 10:20:00,74.0,74.09,73.91,74.06,119554.0,70.1292,70.2145,70.0439,70.186,119554.0
2021-08-10 10:30:00,74.05,74.11,73.84,74.03,124045.0,70.1766,70.2334,69.9775,70.1576,124045.0
2021-08-10 10:40:00,74.02,74.54,74.0,74.5,210064.0,70.1481,70.6409,70.1292,70.603,210064.0
2021-08-10 10:50:00,74.5,74.53,74.21,74.37,97524.0,70.603,70.6314,70.3282,70.4798,97524.0
2021-08-10 11:00:00,74.38,74.59,74.29,74.58,137294.0,70.4893,70.6883,70.404,70.6788,137294.0
2021-08-10 11:10:00,74.59,74.81,74.55,74.66,175411.0,70.6883,70.8968,70.6504,70.7546,175411.0
2021-08-10 11:20:00,74.67,74.94,74.58,74.92,117677.0,70.7641,71.02,70.6788,71.001,117677.0
2021-08-10 11:30:00,74.93,74.99,74.73,74.92,190477.0,71.0105,71.0674,70.821,71.001,190477.0
2021-08-10 11:40:00,74.92,74.92,74.66,74.72,76511.0,71.001,71.001,70.7546,70.8115,76511.0
2021-08-10 11:50:00,74.72,74.82,74.55,74.74,78169.0,70.8115,70.9063,70.6504,70.8305,78169.0
2021-08-10 12:00:00,74.73,74.81,74.54,74.65,144551.0,70.821,70.8968,70.6409,70.7452,144551.0
2021-08-10 12:10:00,74.66,74.66,74.47,74.48,78538.0,70.7546,70.7546,70.5746,70.5841,78538.0
2021-08-10 12:20:00,74.48,74.69,74.47,74.52,109031.0,70.5841,70.7831,70.5746,70.622,109031.0
2021-08-10 12:30:00,74.52,74.52,74.29,74.33,75887.0,70.622,70.622,70.404,70.4419,75887.0
2021-08-10 12:40:00,74.33,74.43,74.27,74.41,68833.0,70.4419,70.5367,70.385,70.5177,68833.0
2021-08-10 12:50:00,74.4,74.67,74.38,74.66,112514.0,70.5082,70.7641,70.4893,70.7546,112514.0
2021-08-10 13:00:00,74.67,74.67,74.33,74.34,103014.0,70.7641,70.7641,70.4419,70.4514,103014.0
2021-08-10 13:10:00,74.34,74.46,74.29,74.36,63483.0,70.4514,70.5651,70.404,70.4703,63483.0
2021-08-10 13:20:00,74.37,74.57,74.32,74.57,79829.0,70.4798,70.6693,70.4324,70.6693,79829.0
2021-08-10 13:30:00,74.57,74.58,74.38,74.4,69248.0,70.6693,70.6788,70.4893,70.5082,69248.0
2021-08-10 13:40:00,74.4,74.41,74.15,74.24,67570.0,70.5082,70.5177,70.2713,70.3566,67570.0
2021-08-10 13:50:00,74.23,74.39,74.22,74.39,76646.0,70.3471,70.4988,70.3377,70.4988,76646.0
2021-08-10 14:00:00,74.39,74.45,74.3,74.31,101325.0,70.4988,70.5556,70.4135,70.4229,101325.0
2021-08-10 14:10:00,74.31,74.32,74.16,74.27,65698.0,70.4229,70.4324,70.2808,70.385,65698.0
2021-08-10 14:20:00,74.28,74.29,74.25,74.28,53751.0,70.3945,70.404,70.3661,70.3945,53751.0
2021-08-10 14:30:00,74.28,74.35,74.27,74.32,67790.0,70.3945,70.4609,70.385,70.4324,67790.0
2021-08-10 14:40:00,74.32,74.42,74.32,74.41,43285.0,70.4324,70.5272,70.4324,70.5177,43285.0
2021-08-10 14:50:00,74.41,74.46,74.36,74.45,60543.0,70.5177,70.5651,70.4703,70.5556,60543.0
2021-08-10 15:00:00,74.45,74.45,74.37,74.4,84358.0,70.5556,70.5556,70.4798,70.5082,84358.0
2021-08-10 15:10:00,74.41,74.43,74.3,74.38,83796.0,70.5177,70.5367,70.4135,70.4893,83796.0
2021-08-10 15:20:00,74.38,74.39,74.32,74.36,93148.0,70.4893,70.4988,70.4324,70.4703,93148.0
2021-08-10 15:30:00,74.36,74.4,74.31,74.37,182880.0,70.4703,70.5082,70.4229,70.4798,182880.0
2021-08-10 15:40:00,74.37,74.44,74.35,74.42,146218.0,70.4798,70.5461,70.4609,70.5272,146218.0
2021-08-10 15:50:00,74.42,74.59,74.4,74.54,492125.0,70.5272,70.6883,70.5082,70.6409,492125.0
2021-08-11 09:30:00,74.84,74.96,74.08,74.59,117443.0,70.9252,71.0389,70.205,70.6883,117443.0
2021-08-11 09:40:00,74.55,75.07,74.46,75.02,115382.0,70.6504,71.1432,70.5651,71.0958,115382.0
2021-08-11 09:50:00,75.04,75.06,74.6,74.62,85064.0,71.1148,71.1337,70.6978,70.7167,85064.0
2021-08-11 10:00:00,74.64,75.03,74.64,74.89,87248.0,70.7357,71.1053,70.7357,70.9726,87248.0
2021-08-11 10:10:00,74.88,75.21,74.88,75.19,108242.0,70.9631,71.2759,70.9631,71.2569,108242.0
2021-08-11 10:20:00,75.19,75.22,75.01,75.19,68462.0,71.2569,71.2853,71.0863,71.2569,68462.0
2021-08-11 10:30:00,75.18,75.19,74.99,75.09,141496.0,71.2474,71.2569,71.0674,71.1621,141496.0
2021-08-11 10:40:00,75.09,75.39,75.05,75.39,117985.0,71.1621,71.4465,71.1242,71.4465,117985.0
2021-08-11 10:50:00,75.39,75.39,75.12,75.16,56098.0,71.4465,71.4465,71.1906,71.2285,56098.0
2021-08-11 11:00:00,75.15,75.26,75.12,75.25,81630.0,71.219,71.3233,71.1906,71.3138,81630.0
2021-08-11 11:10:00,75.24,75.34,75.21,75.25,118926.0,71.3043,71.3991,71.2759,71.3138,118926.0
2021-08-11 11:20:00,75.26,75.37,75.04,75.04,49558.0,71.3233,71.4275,71.1148,71.1148,49558.0
2021-08-11 11:30:00,75.03,75.16,75.0,75.0,65798.0,71.1053,71.2285,71.0769,71.0769,65798.0
2021-08-11 11:40:00,75.01,75.08,74.91,74.98,86027.0,71.0863,71.1527,70.9916,71.0579,86027.0
2021-08-11 11:50:00,74.97,74.98,74.82,74.84,80364.0,71.0484,71.0579,70.9063,70.9252,80364.0
2021-08-11 12:00:00,74.85,75.02,74.82,74.93,132528.0,70.9347,71.0958,70.9063,71.0105,132528.0
2021-08-11 12:10:00,74.93,75.01,74.88,74.97,150055.0,71.0105,71.0863,70.9631,71.0484,150055.0
2021-08-11 12:20:00,74.98,74.99,74.91,74.91,62307.0,71.0579,71.0674,70.9916,70.9916,62307.0
2021-08-11 12:30:00,74.9,75.03,74.82,74.95,135026.0,70.9821,71.1053,70.9063,71.0295,135026.0
2021-08-11 12:40:00,74.96,74.96,74.75,74.78,121579.0,71.0389,71.0389,70.8399,70.8684,121579.0
2021-08-11 12:50:00,74.79,74.94,74.79,74.92,62492.0,70.8778,71.02,70.8778,71.001,62492.0
2021-08-11 13:00:00,74.91,75.02,74.73,74.78,102192.0,70.9916,71.0958,70.821,70.8684,102192.0
2021-08-11 13:10:00,74.78,74.78,74.56,74.6,128826.0,70.8684,70.8684,70.6599,70.6978,128826.0
2021-08-11 13:20:00,74.62,74.67,74.51,74.55,60180.0,70.7167,70.7641,70.6125,70.6504,60180.0
2021-08-11 13:30:00,74.56,74.72,74.56,74.62,79970.0,70.6599,70.8115,70.6599,70.7167,79970.0
2021-08-11 13:40:00,74.63,74.89,74.63,74.78,107978.0,70.7262,70.9726,70.7262,70.8684,107978.0
2021-08-11 13:50:00,74.76,74.83,74.74,74.78,42141.0,70.8494,70.9157,70.8305,70.8684,42141.0
2021-08-11 14:00:00,74.79,74.86,74.75,74.81,55782.0,70.8778,70.9442,70.8399,70.8968,55782.0
2021-08-11 14:10:00,74.82,74.86,74.75,74.75,53741.0,70.9063,70.9442,70.8399,70.8399,53741.0
2021-08-11 14:20:00,74.75,74.8,74.7,74.76,57736.0,70.8399,70.8873,70.7925,70.8494,57736.0
2021-08-11 14:30:00,74.75,74.81,74.69,74.75,77634.0,70.8399,70.8968,70.7831,70.8399,77634.0
2021-08-11 14:40:00,74.75,74.76,74.57,74.59,56324.0,70.8399,70.8494,70.6693,70.6883,56324.0
2021-08-11 14:50:00,74.59,74.6,74.47,74.48,80095.0,70.6883,70.6978,70.5746,70.5841,80095.0
2021-08-11 15:00:00,74.48,74.76,74.48,74.76,102647.0,70.5841,70.8494,70.5841,70.8494,102647.0
2021-08-11 15:10:00,74.77,74.85,74.75,74.81,64475.0,70.8589,70.9347,70.8399,70.8968,64475.0
2021-08-11 15:20:00,74.81,74.84,74.75,74.76,111913.0,70.8968,70.9252,70.8399,70.8494,111913.0
2021-08-11 15:30:00,74.76,74.77,74.67,74.7,127869.0,70.8494,70.8589,70.7641,70.7925,127869.0
2021-08-11 15:40:00,74.7,74.71,74.62,74.63,160501.0,70.7925,70.802,70.7167,70.7262,160501.0
2021-08-11 15:50:00,74.64,74.81,74.51,74.8,673654.0,70.7357,70.8968,70.6125,70.8873,673654.0
2021-08-12 09:30:00,74.56,74.97,74.48,74.78,113157.0,70.8285,71.218,70.7525,71.0375,113157.0
2021-08-12 09:40:00,74.81,75.19,74.81,74.97,82637.0,71.066,71.427,71.066,71.218,82637.0
2021-08-12 09:50:00,74.95,74.97,74.49,74.84,74934.0,71.199,71.218,70.762,71.0945,74934.0
2021-08-12 10:00:00,74.83,75.0,74.67,74.74,92175.0,71.085,71.2465,70.933,70.9995,92175.0
2021-08-12 10:10:00,74.75,74.86,74.57,74.78,66193.0,71.009,71.1135,70.838,71.0375,66193.0
2021-08-12 10:20:00,74.77,74.97,74.73,74.86,54628.0,71.028,71.218,70.99,71.1135,54628.0
2021-08-12 10:30:00,74.85,74.85,74.55,74.64,40929.0,71.104,71.104,70.819,70.9045,40929.0
2021-08-12 10:40:00,74.65,74.74,74.48,74.52,180381.0,70.914,70.9995,70.7525,70.7905,180381.0
2021-08-12 10:50:00,74.52,74.69,74.36,74.4,73696.0,70.7905,70.952,70.6385,70.6765,73696.0
2021-08-12 11:00:00,74.4,74.52,74.36,74.47,29763.0,70.6765,70.7905,70.6385,70.743,29763.0
2021-08-12 11:10:00,74.47,74.63,74.42,74.62,87775.0,70.743,70.895,70.6955,70.8855,87775.0
2021-08-12 11:20:00,74.63,74.9,74.57,74.88,83405.0,70.895,71.1515,70.838,71.1325,83405.0
2021-08-12 11:30:00,74.88,74.89,74.7,74.77,40230.0,71.1325,71.142,70.9615,71.028,40230.0
2021-08-12 11:40:00,74.79,74.84,74.7,74.74,30901.0,71.047,71.0945,70.9615,70.9995,30901.0
2021-08-12 11:50:00,74.75,74.94,74.7,74.92,31947.0,71.009,71.1895,70.9615,71.1705,31947.0
2021-08-12 12:00:00,74.94,75.01,74.93,75.01,37767.0,71.1895,71.256,71.18,71.256,37767.0
2021-08-12 12:10:00,75.01,75.08,74.98,75.03,51911.0,71.256,71.3225,71.2275,71.275,51911.0
2021-08-12 12:20:00,75.03,75.19,75.02,75.17,51456.0,71.275,71.427,71.2655,71.408,51456.0
2021-08-12 12:30:00,75.18,75.18,75.05,75.18,60899.0,71.4175,71.4175,71.294,71.4175,60899.0
2021-08-12 12:40:00,75.17,75.21,75.09,75.17,36137.0,71.408,71.446,71.332,71.408,36137.0
2021-08-12 12:50:00,75.16,75.17,75.08,75.13,32492.0,71.3985,71.408,71.3225,71.37,32492.0
2021-08-12 13:00:00,75.13,75.16,75.05,75.14,35957.0,71.37,71.3985,71.294,71.3795,35957.0
2021-08-12 13:10:00,75.14,75.25,75.13,75.24,39303.0,71.3795,71.484,71.37,71.4745,39303.0
2021-08-12 13:20:00,75.25,75.31,75.23,75.25,40089.0,71.484,71.541,71.465,71.484,40089.0
2021-08-12 13:30:00,75.26,75.35,75.21,75.31,29356.0,71.4935,71.579,71.446,71.541,29356.0
2021-08-12 13:40:00,75.31,75.38,75.3,75.38,42911.0,71.541,71.6075,71.5315,71.6075,42911.0
2021-08-12 13:50:00,75.39,75.39,75.34,75.35,36319.0,71.617,71.617,71.5695,71.579,36319.0
2021-08-12 14:00:00,75.36,75.36,75.24,75.28,31446.0,71.5885,71.5885,71.4745,71.5125,31446.0
2021-08-12 14:10:00,75.29,75.38,75.24,75.33,42343.0,71.522,71.6075,71.4745,71.56,42343.0
2021-08-12 14:20:00,75.34,75.36,75.28,75.32,35721.0,71.5695,71.5885,71.5125,71.5505,35721.0
2021-08-12 14:30:00,75.32,75.34,75.24,75.29,38357.0,71.5505,71.5695,71.4745,71.522,38357.0
2021-08-12 14:40:00,75.3,75.4,75.3,75.39,33077.0,71.5315,71.6265,71.5315,71.617,33077.0
2021-08-12 14:50:00,75.4,75.4,75.33,75.36,35866.0,71.6265,71.6265,71.56,71.5885,35866.0
2021-08-12 15:00:00,75.35,75.47,75.32,75.46,45675.0,71.579,71.693,71.5505,71.6835,45675.0
2021-08-12 15:10:00,75.45,75.47,75.42,75.46,57345.0,71.674,71.693,71.6455,71.6835,57345.0
2021-08-12 15:20:00,75.45,75.48,75.33,75.33,50009.0,71.674,71.7025,71.56,71.56,50009.0
2021-08-12 15:30:00,75.33,75.42,75.3,75.32,61940.0,71.56,71.6455,71.5315,71.5505,61940.0
2021-08-12 15:40:00,75.31,75.43,75.31,75.37,99914.0,71.541,71.655,71.541,71.598,99914.0
2021-08-12 15:50:00,75.38,75.5,75.36,75.42,273619.0,71.6075,71.7215,71.5885,71.6455,273619.0
2021-08-13 09:30:00,75.3,75.42,74.95,75.05,102767.0,71.5315,71.6455,71.199,71.294,102767.0
2021-08-13 09:40:00,75.05,75.4,75.05,75.06,62222.0,71.294,71.6265,71.294,71.3035,62222.0
2021-08-13 09:50:00,75.05,75.05,74.56,74.67,68297.0,71.294,71.294,70.8285,70.933,68297.0
2021-08-13 10:00:00,74.67,74.73,74.19,74.27,65359.0,70.933,70.99,70.477,70.553,65359.0
2021-08-13 10:10:00,74.3,74.39,74.25,74.35,61858.0,70.5815,70.667,70.534,70.629,61858.0
2021-08-13 10:20:00,74.33,74.41,74.12,74.15,70919.0,70.61,70.686,70.4105,70.439,70919.0
2021-08-13 10:30:00,74.13,74.28,74.04,74.06,67470.0,70.42,70.5625,70.3345,70.3535,67470.0
2021-08-13 10:40:00,74.06,74.31,74.0,74.26,45665.0,70.3535,70.591,70.2965,70.5435,45665.0
2021-08-13 10:50:00,74.25,74.34,74.09,74.12,88221.0,70.534,70.6195,70.382,70.4105,88221.0
2021-08-13 11:00:00,74.12,74.23,73.98,74.03,82989.0,70.4105,70.515,70.2775,70.325,82989.0
2021-08-13 11:10:00,74.04,74.23,74.04,74.14,33300.0,70.3345,70.515,70.3345,70.4295,33300.0
2021-08-13 11:20:00,74.14,74.15,73.93,73.96,33847.0,70.4295,70.439,70.23,70.2585,33847.0
2021-08-13 11:30:00,73.96,74.0,73.89,73.94,24583.0,70.2585,70.2965,70.192,70.2395,24583.0
2021-08-13 11:40:00,73.94,74.05,73.91,73.98,21641.0,70.2395,70.344,70.211,70.2775,21641.0
2021-08-13 11:50:00,73.99,74.03,73.88,73.93,30323.0,70.287,70.325,70.1825,70.23,30323.0
2021-08-13 12:00:00,73.94,74.03,73.86,73.94,40432.0,70.2395,70.325,70.1635,70.2395,40432.0
2021-08-13 12:10:00,73.94,73.95,73.89,73.93,36314.0,70.2395,70.249,70.192,70.23,36314.0
2021-08-13 12:20:00,73.94,73.95,73.83,73.91,23002.0,70.2395,70.249,70.135,70.211,23002.0
2021-08-13 12:30:00,73.89,73.93,73.85,73.91,22904.0,70.192,70.23,70.154,70.211,22904.0
2021-08-13 12:40:00,73.91,73.96,73.87,73.95,23767.0,70.211,70.2585,70.173,70.249,23767.0
2021-08-13 12:50:00,73.95,73.95,73.83,73.83,31306.0,70.249,70.249,70.135,70.135,31306.0
2021-08-13 13:00:00,73.86,73.95,73.81,73.81,33042.0,70.1635,70.249,70.116,70.116,33042.0
2021-08-13 13:10:00,73.8,73.87,73.76,73.87,22426.0,70.1065,70.173,70.0685,70.173,22426.0
2021-08-13 13:20:00,73.86,73.9,73.84,73.89,20002.0,70.1635,70.2015,70.1445,70.192,20002.0
2021-08-13 13:30:00,73.89,73.95,73.86,73.86,25092.0,70.192,70.249,70.1635,70.1635,25092.0
2021-08-13 13:40:00,73.88,74.02,73.88,73.99,31973.0,70.1825,70.3155,70.1825,70.287,31973.0
2021-08-13 13:50:00,74.0,74.01,73.87,73.87,30453.0,70.2965,70.306,70.173,70.173,30453.0
2021-08-13 14:00:00,73.88,73.91,73.8,73.84,26092.0,70.1825,70.211,70.1065,70.1445,26092.0
2021-08-13 14:10:00,73.85,73.89,73.77,73.78,32185.0,70.154,70.192,70.078,70.0875,32185.0
2021-08-13 14:20:00,73.79,73.83,73.74,73.75,35232.0,70.097,70.135,70.0496,70.059,35232.0
2021-08-13 14:30:00,73.75,73.81,73.68,73.7,40944.0,70.059,70.116,69.9926,70.0116,40944.0
2021-08-13 14:40:00,73.7,73.7,73.48,73.53,72854.0,70.0116,70.0116,69.8026,69.8501,72854.0
2021-08-13 14:50:00,73.53,73.58,73.45,73.58,64233.0,69.8501,69.8976,69.7741,69.8976,64233.0
2021-08-13 15:00:00,73.58,73.81,73.58,73.76,56600.0,69.8976,70.116,69.8976,70.0685,56600.0
2021-08-13 15:10:00,73.76,73.92,73.66,73.89,166280.0,70.0685,70.2205,69.9736,70.192,166280.0
2021-08-13 15:20:00,73.88,73.89,73.64,73.64,32803.0,70.1825,70.192,69.9546,69.9546,32803.0
2021-08-13 15:30:00,73.65,73.77,73.54,73.76,55391.0,69.9641,70.078,69.8596,70.0685,55391.0
2021-08-13 15:40:00,73.77,73.93,73.77,73.92,102763.0,70.078,70.23,70.078,70.2205,102763.0
2021-08-13 15:50:00,73.93,74.04,73.79,74.01,441725.0,70.23,70.3345,70.097,70.306,441725.0
2021-08-16 09:30:00,73.33,73.78,72.19,72.52,150876.0,69.6601,70.0875,68.5771,68.8906,150876.0
2021-08-16 09:40:00,72.5,72.57,72.22,72.25,94641.0,68.8716,68.9381,68.6056,68.6341,94641.0
2021-08-16 09:50:00,72.24,72.53,72.12,72.19,84907.0,68.6246,68.9001,68.5106,68.5771,84907.0
2021-08-16 10:00:00,72.19,72.68,72.14,72.62,87665.0,68.5771,69.0426,68.5296,68.9856,87665.0
2021-08-16 10:10:00,72.6,72.88,72.47,72.47,93325.0,68.9666,69.2326,68.8431,68.8431,93325.0
2021-08-16 10:20:00,72.48,72.54,72.27,72.38,76729.0,68.8526,68.9096,68.6531,68.7576,76729.0
2021-08-16 10:30:00,72.4,72.67,72.39,72.64,74308.0,68.7766,69.0331,68.7671,69.0046,74308.0
2021-08-16 10:40:00,72.66,72.74,72.49,72.51,65240.0,69.0236,69.0996,68.8621,68.8811,65240.0
2021-08-16 10:50:00,72.49,72.6,72.46,72.5,43409.0,68.8621,68.9666,68.8336,68.8716,43409.0
2021-08-16 11:00:00,72.49,72.58,72.39,72.45,39635.0,68.8621,68.9476,68.7671,68.8241,39635.0
2021-08-16 11:10:00,72.45,72.57,72.36,72.57,82377.0,68.8241,68.9381,68.7386,68.9381,82377.0
2021-08-16 11:20:00,72.57,72.71,72.57,72.66,93662.0,68.9381,69.0711,68.9381,69.0236,93662.0
2021-08-16 11:30:00,72.66,72.93,72.65,72.77,98005.0,69.0236,69.2801,69.0141,69.1281,98005.0
2021-08-16 11:40:00,72.77,72.79,72.55,72.57,77740.0,69.1281,69.1471,68.9191,68.9381,77740.0
2021-08-16 11:50:00,72.58,72.82,72.57,72.78,52769.0,68.9476,69.1756,68.9381,69.1376,52769.0
2021-08-16 12:00:00,72.79,72.82,72.72,72.74,39763.0,69.1471,69.1756,69.0806,69.0996,39763.0
2021-08-16 12:10:00,72.75,72.76,72.61,72.72,50200.0,69.1091,69.1186,68.9761,69.0806,50200.0
2021-08-16 12:20:00,72.73,72.78,72.69,72.7,22852.0,69.0901,69.1376,69.0521,69.0616,22852.0
2021-08-16 12:30:00,72.7,72.84,72.7,72.81,35304.0,69.0616,69.1946,69.0616,69.1661,35304.0
2021-08-16 12:40:00,72.83,72.86,72.75,72.85,28461.0,69.1851,69.2136,69.1091,69.2041,28461.0
2021-08-16 12:50:00,72.85,72.86,72.78,72.82,39793.0,69.2041,69.2136,69.1376,69.1756,39793.0
2021-08-16 13:00:00,72.82,72.93,72.77,72.93,39910.0,69.1756,69.2801,69.1281,69.2801,39910.0
2021-08-16 13:10:00,72.95,72.95,72.87,72.88,20092.0,69.2991,69.2991,69.2231,69.2326,20092.0
2021-08-16 13:20:00,72.88,72.9,72.84,72.84,44853.0,69.2326,69.2516,69.1946,69.1946,44853.0
2021-08-16 13:30:00,72.84,72.88,72.79,72.83,30840.0,69.1946,69.2326,69.1471,69.1851,30840.0
2021-08-16 13:40:00,72.84,72.88,72.74,72.76,46011.0,69.1946,69.2326,69.0996,69.1186,46011.0
2021-08-16 13:50:00,72.77,72.82,72.71,72.8,52625.0,69.1281,69.1756,69.0711,69.1566,52625.0
2021-08-16 14:00:00,72.82,72.96,72.81,72.9,60400.0,69.1756,69.3086,69.1661,69.2516,60400.0
2021-08-16 14:10:00,72.91,73.0,72.89,72.9,46541.0,69.2611,69.3466,69.2421,69.2516,46541.0
2021-08-16 14:20:00,72.89,72.91,72.82,72.84,21524.0,69.2421,69.2611,69.1756,69.1946,21524.0
2021-08-16 14:30:00,72.84,72.87,72.79,72.81,43130.0,69.1946,69.2231,69.1471,69.1661,43130.0
2021-08-16 14:40:00,72.82,72.94,72.81,72.92,50542.0,69.1756,69.2896,69.1661,69.2706,50542.0
2021-08-16 14:50:00,72.92,73.06,72.92,73.01,27471.0,69.2706,69.4036,69.2706,69.3561,27471.0
2021-08-16 15:00:00,73.01,73.13,73.0,73.12,35926.0,69.3561,69.4701,69.3466,69.4606,35926.0
2021-08-16 15:10:00,73.11,73.19,73.11,73.17,43146.0,69.4511,69.5271,69.4511,69.5081,43146.0
2021-08-16 15:20:00,73.17,73.23,73.14,73.19,35550.0,69.5081,69.5651,69.4796,69.5271,35550.0
2021-08-16 15:30:00,73.19,73.19,73.04,73.05,59877.0,69.5271,69.5271,69.3846,69.3941,59877.0
2021-08-16 15:40:00,73.04,73.09,72.93,72.94,50191.0,69.3846,69.4321,69.2801,69.2896,50191.0
2021-08-16 15:50:00,72.94,73.29,72.94,73.26,277390.0,69.2896,69.6221,69.2896,69.5936,277390.0
2021-08-17 09:30:00,72.68,72.92,72.41,72.63,136333.0,69.0426,69.2706,68.7861,68.9951,136333.0
2021-08-17 09:40:00,72.64,72.76,72.43,72.51,52375.0,69.0046,69.1186,68.8051,68.8811,52375.0
2021-08-17 09:50:00,72.5,72.66,72.44,72.47,39421.0,68.8716,69.0236,68.8146,68.8431,39421.0
2021-08-17 10:00:00,72.46,72.56,72.32,72.46,62967.0,68.8336,68.9286,68.7006,68.8336,62967.0
2021-08-17 10:10:00,72.46,72.97,72.46,72.93,69978.0,68.8336,69.3181,68.8336,69.2801,69978.0
2021-08-17 10:20:00,72.94,72.99,72.71,72.79,55417.0,69.2896,69.3371,69.0711,69.1471,55417.0
2021-08-17 10:30:00,72.81,72.87,72.61,72.61,94263.0,69.1661,69.2231,68.9761,68.9761,94263.0
2021-08-17 10:40:00,72.6,72.75,72.55,72.74,81913.0,68.9666,69.1091,68.9191,69.0996,81913.0
2021-08-17 10:50:00,72.78,72.81,72.54,72.58,29626.0,69.1376,69.1661,68.9096,68.9476,29626.0
2021-08-17 11:00:00,72.57,72.61,72.4,72.46,49736.0,68.9381,68.9761,68.7766,68.8336,49736.0
2021-08-17 11:10:00,72.46,72.53,72.42,72.51,76452.0,68.8336,68.9001,68.7956,68.8811,76452.0
2021-08-17 11:20:00,72.5,72.57,72.4,72.52,49321.0,68.8716,68.9381,68.7766,68.8906,49321.0
2021-08-17 11:30:00,72.51,72.71,72.5,72.56,39048.0,68.8811,69.0711,68.8716,68.9286,39048.0
2021-08-17 11:40:00,72.58,72.64,72.52,72.59,23412.0,68.9476,69.0046,68.8906,68.9571,23412.0
2021-08-17 11:50:00,72.59,72.68,72.55,72.63,37153.0,68.9571,69.0426,68.9191,68.9951,37153.0
2021-08-17 12:00:00,72.65,72.65,72.53,72.53,51250.0,69.0141,69.0141,68.9001,68.9001,51250.0
2021-08-17 12:10:00,72.53,72.54,72.35,72.47,51785.0,68.9001,68.9096,68.7291,68.8431,51785.0
2021-08-17 12:20:00,72.47,72.54,72.41,72.42,28452.0,68.8431,68.9096,68.7861,68.7956,28452.0
2021-08-17 12:30:00,72.43,72.43,72.09,72.09,73235.0,68.8051,68.8051,68.4821,68.4821,73235.0
2021-08-17 12:40:00,72.09,72.15,71.89,71.91,80923.0,68.4821,68.5391,68.2921,68.3111,80923.0
2021-08-17 12:50:00,71.91,71.91,71.62,71.62,83105.0,68.3111,68.3111,68.0356,68.0356,83105.0
2021-08-17 13:00:00,71.62,71.88,71.6,71.87,49623.0,68.0356,68.2826,68.0167,68.2731,49623.0
2021-08-17 13:10:00,71.89,71.98,71.87,71.94,114509.0,68.2921,68.3776,68.2731,68.3396,114509.0
2021-08-17 13:20:00,71.95,72.09,71.88,72.09,40238.0,68.3491,68.4821,68.2826,68.4821,40238.0
2021-08-17 13:30:00,72.1,72.1,71.95,71.97,41785.0,68.4916,68.4916,68.3491,68.3681,41785.0
2021-08-17 13:40:00,71.95,72.0,71.9,71.92,97057.0,68.3491,68.3966,68.3016,68.3206,97057.0
2021-08-17 13:50:00,71.92,72.28,71.9,72.25,32134.0,68.3206,68.6626,68.3016,68.6341,32134.0
2021-08-17 14:00:00,72.26,72.34,72.26,72.31,27955.0,68.6436,68.7196,68.6436,68.6911,27955.0
2021-08-17 14:10:00,72.31,72.34,72.28,72.31,25885.0,68.6911,68.7196,68.6626,68.6911,25885.0
2021-08-17 14:20:00,72.31,72.31,72.22,72.24,45107.0,68.6911,68.6911,68.6056,68.6246,45107.0
2021-08-17 14:30:00,72.24,72.31,72.19,72.2,61989.0,68.6246,68.6911,68.5771,68.5866,61989.0
2021-08-17 14:40:00,72.2,72.4,72.16,72.39,40231.0,68.5866,68.7766,68.5486,68.7671,40231.0
2021-08-17 14:50:00,72.4,72.49,72.35,72.47,37896.0,68.7766,68.8621,68.7291,68.8431,37896.0
2021-08-17 15:00:00,72.47,72.56,72.45,72.56,32038.0,68.8431,68.9286,68.8241,68.9286,32038.0
2021-08-17 15:10:00,72.56,72.58,72.37,72.41,57434.0,68.9286,68.9476,68.7481,68.7861,57434.0
2021-08-17 15:20:00,72.42,72.42,72.3,72.37,73278.0,68.7956,68.7956,68.6816,68.7481,73278.0
2021-08-17 15:30:00,72.38,72.44,72.29,72.37,130319.0,68.7576,68.8146,68.6721,68.7481,130319.0
2021-08-17 15:40:00,72.37,72.38,72.25,72.31,194745.0,68.7481,68.7576,68.6341,68.6911,194745.0
2021-08-17 15:50:00,72.32,72.54,72.32,72.51,474611.0,68.7006,68.9096,68.7006,68.8811,474611.0
2021-08-18 09:30:00,72.25,72.7,72.21,72.48,56948.0,68.6341,69.0616,68.5961,68.8526,56948.0
2021-08-18 09:40:00,72.44,72.74,72.3,72.32,48451.0,68.8146,69.0996,68.6816,68.7006,48451.0
2021-08-18 09:50:00,72.31,72.96,72.2,72.96,37144.0,68.6911,69.3086,68.5866,69.3086,37144.0
2021-08-18 10:00:00,72.97,73.06,72.85,72.93,83539.0,69.3181,69.4036,69.2041,69.2801,83539.0
2021-08-18 10:10:00,72.9,73.15,72.9,73.06,51031.0,69.2516,69.4891,69.2516,69.4036,51031.0
2021-08-18 10:20:00,73.07,73.2,73.02,73.16,41730.0,69.4131,69.5366,69.3656,69.4986,41730.0
2021-08-18 10:30:00,73.15,73.17,73.02,73.09,28363.0,69.4891,69.5081,69.3656,69.4321,28363.0
2021-08-18 10:40:00,73.08,73.16,72.96,73.12,27480.0,69.4226,69.4986,69.3086,69.4606,27480.0
2021-08-18 10:50:00,73.12,73.3,73.1,73.24,29513.0,69.4606,69.6316,69.4416,69.5746,29513.0
2021-08-18 11:00:00,73.23,73.44,73.16,73.35,43770.0,69.5651,69.7646,69.4986,69.6791,43770.0
2021-08-18 11:10:00,73.39,73.42,73.25,73.28,16653.0,69.7171,69.7456,69.5841,69.6126,16653.0
2021-08-18 11:20:00,73.27,73.46,73.26,73.34,48597.0,69.6031,69.7836,69.5936,69.6696,48597.0
2021-08-18 11:30:00,73.35,73.35,73.19,73.21,59143.0,69.6791,69.6791,69.5271,69.5461,59143.0
2021-08-18 11:40:00,73.2,73.24,73.07,73.07,28915.0,69.5366,69.5746,69.4131,69.4131,28915.0
2021-08-18 11:50:00,73.07,73.27,73.06,73.21,26043.0,69.4131,69.6031,69.4036,69.5461,26043.0
2021-08-18 12:00:00,73.21,73.33,73.21,73.31,28189.0,69.5461,69.6601,69.5461,69.6411,28189.0
2021-08-18 12:10:00,73.31,73.31,73.13,73.14,27745.0,69.6411,69.6411,69.4701,69.4796,27745.0
2021-08-18 12:20:00,73.15,73.17,73.09,73.11,36713.0,69.4891,69.5081,69.4321,69.4511,36713.0
2021-08-18 12:30:00,73.11,73.11,73.03,73.07,19610.0,69.4511,69.4511,69.3751,69.4131,19610.0
2021-08-18 12:40:00,73.07,73.11,72.99,73.11,33398.0,69.4131,69.4511,69.3371,69.4511,33398.0
2021-08-18 12:50:00,73.1,73.16,73.06,73.11,13807.0,69.4416,69.4986,69.4036,69.4511,13807.0
2021-08-18 13:00:00,73.11,73.16,73.02,73.16,15087.0,69.4511,69.4986,69.3656,69.4986,15087.0
2021-08-18 13:10:00,73.15,73.18,73.09,73.11,30404.0,69.4891,69.5176,69.4321,69.4511,30404.0
2021-08-18 13:20:00,73.12,73.18,73.11,73.17,19219.0,69.4606,69.5176,69.4511,69.5081,19219.0
2021-08-18 13:30:00,73.18,73.29,73.16,73.25,36159.0,69.5176,69.6221,69.4986,69.5841,36159.0
2021-08-18 13:40:00,73.24,73.25,73.11,73.12,19016.0,69.5746,69.5841,69.4511,69.4606,19016.0
2021-08-18 13:50:00,73.11,73.17,73.07,73.16,17808.0,69.4511,69.5081,69.4131,69.4986,17808.0
2021-08-18 14:00:00,73.14,73.2,73.04,73.16,32879.0,69.4796,69.5366,69.3846,69.4986,32879.0
2021-08-18 14:10:00,73.17,73.19,72.71,72.81,64018.0,69.5081,69.5271,69.0711,69.1661,64018.0
2021-08-18 14:20:00,72.83,73.02,72.77,73.02,28179.0,69.1851,69.3656,69.1281,69.3656,28179.0
2021-08-18 14:30:00,73.02,73.11,72.99,73.05,41191.0,69.3656,69.4511,69.3371,69.3941,41191.0
2021-08-18 14:40:00,73.06,73.06,72.89,72.93,34364.0,69.4036,69.4036,69.2421,69.2801,34364.0
2021-08-18 14:50:00,72.92,72.99,72.88,72.92,28682.0,69.2706,69.3371,69.2326,69.2706,28682.0
2021-08-18 15:00:00,72.9,72.92,72.79,72.79,25811.0,69.2516,69.2706,69.1471,69.1471,25811.0
2021-08-18 15:10:00,72.78,72.86,72.76,72.85,30807.0,69.1376,69.2136,69.1186,69.2041,30807.0
2021-08-18 15:20:00,72.85,72.88,72.66,72.68,31074.0,69.2041,69.2326,69.0236,69.0426,31074.0
2021-08-18 15:30:00,72.67,72.67,72.47,72.55,55384.0,69.0331,69.0331,68.8431,68.9191,55384.0
2021-08-18 15:40:00,72.55,72.67,72.35,72.37,53876.0,68.9191,69.0331,68.7291,68.7481,53876.0
2021-08-18 15:50:00,72.35,72.37,71.92,72.01,316512.0,68.7291,68.7481,68.3206,68.4061,316512.0
2021-08-19 09:30:00,70.97,71.58,70.14,71.46,137161.0,67.4182,67.9977,66.6297,67.8837,137161.0
2021-08-19 09:40:00,71.46,71.65,71.21,71.39,67562.0,67.8837,68.0641,67.6462,67.8172,67562.0
2021-08-19 09:50:00,71.4,71.71,71.39,71.56,69996.0,67.8267,68.1211,67.8172,67.9787,69996.0
2021-08-19 10:00:00,71.56,71.84,71.37,71.83,83981.0,67.9787,68.2446,67.7982,68.2351,83981.0
2021-08-19 10:10:00,71.77,71.77,71.46,71.58,50729.0,68.1781,68.1781,67.8837,67.9977,50729.0
2021-08-19 10:20:00,71.57,71.63,71.34,71.39,49753.0,67.9882,68.0451,67.7697,67.8172,49753.0
2021-08-19 10:30:00,71.37,71.4,71.0,71.03,41305.0,67.7982,67.8267,67.4467,67.4752,41305.0
2021-08-19 10:40:00,71.04,71.09,70.89,70.89,52782.0,67.4847,67.5322,67.3422,67.3422,52782.0
2021-08-19 10:50:00,70.87,71.25,70.84,71.25,38581.0,67.3232,67.6842,67.2947,67.6842,38581.0
2021-08-19 11:00:00,71.26,71.29,71.03,71.03,52865.0,67.6937,67.7222,67.4752,67.4752,52865.0
2021-08-19 11:10:00,71.01,71.05,70.8,70.93,30058.0,67.4562,67.4942,67.2567,67.3802,30058.0
2021-08-19 11:20:00,70.94,70.95,70.69,70.71,21437.0,67.3897,67.3992,67.1522,67.1712,21437.0
2021-08-19 11:30:00,70.72,70.89,70.7,70.8,22283.0,67.1807,67.3422,67.1617,67.2567,22283.0
2021-08-19 11:40:00,70.8,71.07,70.8,71.05,75555.0,67.2567,67.5132,67.2567,67.4942,75555.0
2021-08-19 11:50:00,71.07,71.1,70.98,71.05,100269.0,67.5132,67.5417,67.4277,67.4942,100269.0
2021-08-19 12:00:00,71.06,71.07,70.84,70.84,32242.0,67.5037,67.5132,67.2947,67.2947,32242.0
2021-08-19 12:10:00,70.84,71.09,70.82,70.97,48534.0,67.2947,67.5322,67.2757,67.4182,48534.0
2021-08-19 12:20:00,70.96,71.01,70.91,70.98,41549.0,67.4087,67.4562,67.3612,67.4277,41549.0
2021-08-19 12:30:00,70.97,71.03,70.88,70.92,33207.0,67.4182,67.4752,67.3327,67.3707,33207.0
2021-08-19 12:40:00,70.92,71.03,70.9,70.9,23032.0,67.3707,67.4752,67.3517,67.3517,23032.0
2021-08-19 12:50:00,70.91,71.07,70.88,71.06,29627.0,67.3612,67.5132,67.3327,67.5037,29627.0
2021-08-19 13:00:00,71.04,71.04,70.81,70.85,26244.0,67.4847,67.4847,67.2662,67.3042,26244.0
2021-08-19 13:10:00,70.86,70.93,70.82,70.84,18440.0,67.3137,67.3802,67.2757,67.2947,18440.0
2021-08-19 13:20:00,70.83,70.92,70.74,70.76,24984.0,67.2852,67.3707,67.1997,67.2187,24984.0
2021-08-19 13:30:00,70.76,70.78,70.53,70.63,47176.0,67.2187,67.2377,67.0002,67.0952,47176.0
2021-08-19 13:40:00,70.61,70.78,70.61,70.75,35346.0,67.0762,67.2377,67.0762,67.2092,35346.0
2021-08-19 13:50:00,70.75,70.77,70.63,70.64,34629.0,67.2092,67.2282,67.0952,67.1047,34629.0
2021-08-19 14:00:00,70.64,70.76,70.57,70.7,39839.0,67.1047,67.2187,67.0382,67.1617,39839.0
2021-08-19 14:10:00,70.69,70.77,70.62,70.77,30719.0,67.1522,67.2282,67.0857,67.2282,30719.0
2021-08-19 14:20:00,70.76,70.84,70.63,70.66,40326.0,67.2187,67.2947,67.0952,67.1237,40326.0
2021-08-19 14:30:00,70.63,70.72,70.4,70.64,63816.0,67.0952,67.1807,66.8767,67.1047,63816.0
2021-08-19 14:40:00,70.59,70.67,70.55,70.64,24862.0,67.0572,67.1332,67.0192,67.1047,24862.0
2021-08-19 14:50:00,70.61,70.82,70.53,70.76,33876.0,67.0762,67.2757,67.0002,67.2187,33876.0
2021-08-19 15:00:00,70.76,70.95,70.76,70.9,45934.0,67.2187,67.3992,67.2187,67.3517,45934.0
2021-08-19 15:10:00,70.91,70.96,70.84,70.93,37432.0,67.3612,67.4087,67.2947,67.3802,37432.0
2021-08-19 15:20:00,70.94,71.08,70.89,71.06,43121.0,67.3897,67.5227,67.3422,67.5037,43121.0
2021-08-19 15:30:00,71.06,71.11,70.95,70.96,52076.0,67.5037,67.5512,67.3992,67.4087,52076.0
2021-08-19 15:40:00,70.96,71.0,70.79,70.92,110545.0,67.4087,67.4467,67.2472,67.3707,110545.0
2021-08-19 15:50:00,70.92,71.07,70.86,71.06,287849.0,67.3707,67.5132,67.3137,67.5037,287849.0
2021-08-20 09:30:00,71.07,71.44,70.71,71.22,158482.0,67.5132,67.8647,67.1712,67.6557,158482.0
2021-08-20 09:40:00,71.21,71.64,71.01,71.53,55951.0,67.6462,68.0546,67.4562,67.9502,55951.0
2021-08-20 09:50:00,71.56,71.59,71.18,71.21,47318.0,67.9787,68.0072,67.6177,67.6462,47318.0
2021-08-20 10:00:00,71.22,71.47,71.15,71.3,62186.0,67.6557,67.8932,67.5892,67.7317,62186.0
2021-08-20 10:10:00,71.29,71.4,71.19,71.38,73336.0,67.7222,67.8267,67.6272,67.8077,73336.0
2021-08-20 10:20:00,71.39,71.54,71.3,71.3,35553.0,67.8172,67.9597,67.7317,67.7317,35553.0
2021-08-20 10:30:00,71.32,71.5,71.29,71.32,32646.0,67.7507,67.9217,67.7222,67.7507,32646.0
2021-08-20 10:40:00,71.31,71.35,71.18,71.3,43276.0,67.7412,67.7792,67.6177,67.7317,43276.0
2021-08-20 10:50:00,71.3,71.3,71.03,71.13,53621.0,67.7317,67.7317,67.4752,67.5702,53621.0
2021-08-20 11:00:00,71.11,71.24,71.09,71.23,49772.0,67.5512,67.6747,67.5322,67.6652,49772.0
2021-08-20 11:10:00,71.23,71.47,71.23,71.45,56612.0,67.6652,67.8932,67.6652,67.8742,56612.0
2021-08-20 11:20:00,71.44,71.56,71.4,71.4,33314.0,67.8647,67.9787,67.8267,67.8267,33314.0
2021-08-20 11:30:00,71.4,71.6,71.4,71.6,25221.0,67.8267,68.0167,67.8267,68.0167,25221.0
2021-08-20 11:40:00,71.61,71.67,71.55,71.55,41124.0,68.0262,68.0831,67.9692,67.9692,41124.0
2021-08-20 11:50:00,71.57,71.62,71.51,71.54,43959.0,67.9882,68.0356,67.9312,67.9597,43959.0
2021-08-20 12:00:00,71.55,71.83,71.53,71.82,41451.0,67.9692,68.2351,67.9502,68.2256,41451.0
2021-08-20 12:10:00,71.81,71.83,71.69,71.72,19776.0,68.2161,68.2351,68.1021,68.1306,19776.0
2021-08-20 12:20:00,71.72,71.87,71.69,71.87,32470.0,68.1306,68.2731,68.1021,68.2731,32470.0
2021-08-20 12:30:00,71.89,71.98,71.87,71.91,88494.0,68.2921,68.3776,68.2731,68.3111,88494.0
2021-08-20 12:40:00,71.92,72.02,71.92,72.01,25435.0,68.3206,68.4156,68.3206,68.4061,25435.0
2021-08-20 12:50:00,72.0,72.02,71.91,71.92,25162.0,68.3966,68.4156,68.3111,68.3206,25162.0
2021-08-20 13:00:00,71.93,72.03,71.93,71.97,18048.0,68.3301,68.4251,68.3301,68.3681,18048.0
2021-08-20 13:10:00,71.97,72.04,71.95,72.0,17688.0,68.3681,68.4346,68.3491,68.3966,17688.0
2021-08-20 13:20:00,71.99,72.04,71.98,72.0,14372.0,68.3871,68.4346,68.3776,68.3966,14372.0
2021-08-20 13:30:00,72.01,72.07,71.99,71.99,63571.0,68.4061,68.4631,68.3871,68.3871,63571.0
2021-08-20 13:40:00,71.99,71.99,71.85,71.85,94392.0,68.3871,68.3871,68.2541,68.2541,94392.0
2021-08-20 13:50:00,71.86,71.96,71.83,71.83,50062.0,68.2636,68.3586,68.2351,68.2351,50062.0
2021-08-20 14:00:00,71.84,71.99,71.84,71.95,27845.0,68.2446,68.3871,68.2446,68.3491,27845.0
2021-08-20 14:10:00,71.95,71.98,71.89,71.92,31743.0,68.3491,68.3776,68.2921,68.3206,31743.0
2021-08-20 14:20:00,71.91,71.92,71.8,71.83,12027.0,68.3111,68.3206,68.2066,68.2351,12027.0
2021-08-20 14:30:00,71.82,71.86,71.79,71.8,24386.0,68.2256,68.2636,68.1971,68.2066,24386.0
2021-08-20 14:40:00,71.82,71.89,71.76,71.77,21637.0,68.2256,68.2921,68.1686,68.1781,21637.0
2021-08-20 14:50:00,71.79,71.89,71.78,71.88,29274.0,68.1971,68.2921,68.1876,68.2826,29274.0
2021-08-20 15:00:00,71.86,71.93,71.8,71.83,36233.0,68.2636,68.3301,68.2066,68.2351,36233.0
2021-08-20 15:10:00,71.82,71.92,71.81,71.86,31978.0,68.2256,68.3206,68.2161,68.2636,31978.0
2021-08-20 15:20:00,71.87,71.96,71.87,71.92,46524.0,68.2731,68.3586,68.2731,68.3206,46524.0
2021-08-20 15:30:00,71.92,71.99,71.83,71.98,59914.0,68.3206,68.3871,68.2351,68.3776,59914.0
2021-08-20 15:40:00,71.98,72.11,71.92,72.02,71379.0,68.3776,68.5011,68.3206,68.4156,71379.0
2021-08-20 15:50:00,72.02,72.1,71.91,71.97,244643.0,68.4156,68.4916,68.3111,68.3681,244643.0
2021-08-23 09:30:00,72.3,72.5,72.17,72.36,102424.0,68.6816,68.8716,68.5581,68.7386,102424.0
2021-08-23 09:40:00,72.37,72.47,72.05,72.14,52492.0,68.7481,68.8431,68.4441,68.5296,52492.0
2021-08-23 09:50:00,72.16,72.5,72.14,72.39,58904.0,68.5486,68.8716,68.5296,68.7671,58904.0
2021-08-23 10:00:00,72.39,72.48,72.12,72.14,37492.0,68.7671,68.8526,68.5106,68.5296,37492.0
2021-08-23 10:10:00,72.15,72.55,72.15,72.48,51455.0,68.5391,68.9191,68.5391,68.8526,51455.0
2021-08-23 10:20:00,72.47,72.49,72.19,72.19,64468.0,68.8431,68.8621,68.5771,68.5771,64468.0
2021-08-23 10:30:00,72.19,72.33,72.07,72.27,66339.0,68.5771,68.7101,68.4631,68.6531,66339.0
2021-08-23 10:40:00,72.26,72.3,72.15,72.28,71343.0,68.6436,68.6816,68.5391,68.6626,71343.0
2021-08-23 10:50:00,72.28,72.41,72.28,72.33,34055.0,68.6626,68.7861,68.6626,68.7101,34055.0
2021-08-23 11:00:00,72.32,72.48,72.26,72.45,36409.0,68.7006,68.8526,68.6436,68.8241,36409.0
2021-08-23 11:10:00,72.45,72.53,72.38,72.4,27691.0,68.8241,68.9001,68.7576,68.7766,27691.0
2021-08-23 11:20:00,72.42,72.55,72.41,72.48,27561.0,68.7956,68.9191,68.7861,68.8526,27561.0
2021-08-23 11:30:00,72.49,72.52,72.44,72.44,27196.0,68.8621,68.8906,68.8146,68.8146,27196.0
2021-08-23 11:40:00,72.44,72.48,72.41,72.42,30959.0,68.8146,68.8526,68.7861,68.7956,30959.0
2021-08-23 11:50:00,72.42,72.43,72.37,72.38,30357.0,68.7956,68.8051,68.7481,68.7576,30357.0
2021-08-23 12:00:00,72.39,72.55,72.39,72.52,32558.0,68.7671,68.9191,68.7671,68.8906,32558.0
2021-08-23 12:10:00,72.5,72.55,72.45,72.54,27800.0,68.8716,68.9191,68.8241,68.9096,27800.0
2021-08-23 12:20:00,72.55,72.55,72.33,72.4,33231.0,68.9191,68.9191,68.7101,68.7766,33231.0
2021-08-23 12:30:00,72.41,72.5,72.4,72.45,60308.0,68.7861,68.8716,68.7766,68.8241,60308.0
2021-08-23 12:40:00,72.45,72.52,72.33,72.35,18767.0,68.8241,68.8906,68.7101,68.7291,18767.0
2021-08-23 12:50:00,72.36,72.5,72.34,72.49,28165.0,68.7386,68.8716,68.7196,68.8621,28165.0
2021-08-23 13:00:00,72.5,72.54,72.42,72.46,30029.0,68.8716,68.9096,68.7956,68.8336,30029.0
2021-08-23 13:10:00,72.47,72.56,72.42,72.44,32203.0,68.8431,68.9286,68.7956,68.8146,32203.0
2021-08-23 13:20:00,72.44,72.46,72.4,72.43,25937.0,68.8146,68.8336,68.7766,68.8051,25937.0
2021-08-23 13:30:00,72.44,72.62,72.43,72.49,46963.0,68.8146,68.9856,68.8051,68.8621,46963.0
2021-08-23 13:40:00,72.48,72.49,72.39,72.42,18219.0,68.8526,68.8621,68.7671,68.7956,18219.0
2021-08-23 13:50:00,72.42,72.42,72.38,72.39,25225.0,68.7956,68.7956,68.7576,68.7671,25225.0
2021-08-23 14:00:00,72.39,72.48,72.37,72.48,42598.0,68.7671,68.8526,68.7481,68.8526,42598.0
2021-08-23 14:10:00,72.47,72.52,72.39,72.44,23765.0,68.8431,68.8906,68.7671,68.8146,23765.0
2021-08-23 14:20:00,72.44,72.61,72.42,72.59,71225.0,68.8146,68.9761,68.7956,68.9571,71225.0
2021-08-23 14:30:00,72.59,72.7,72.58,72.67,28552.0,68.9571,69.0616,68.9476,69.0331,28552.0
2021-08-23 14:40:00,72.67,72.74,72.66,72.67,55148.0,69.0331,69.0996,69.0236,69.0331,55148.0
2021-08-23 14:50:00,72.67,72.7,72.42,72.46,82149.0,69.0331,69.0616,68.7956,68.8336,82149.0
2021-08-23 15:00:00,72.47,72.51,72.45,72.48,34903.0,68.8431,68.8811,68.8241,68.8526,34903.0
2021-08-23 15:10:00,72.48,72.49,72.42,72.45,28211.0,68.8526,68.8621,68.7956,68.8241,28211.0
2021-08-23 15:20:00,72.45,72.53,72.45,72.51,42437.0,68.8241,68.9001,68.8241,68.8811,42437.0
2021-08-23 15:30:00,72.52,72.57,72.46,72.51,56004.0,68.8906,68.9381,68.8336,68.8811,56004.0
2021-08-23 15:40:00,72.51,72.51,72.39,72.39,81418.0,68.8811,68.8811,68.7671,68.7671,81418.0
2021-08-23 15:50:00,72.4,72.47,72.23,72.3,308677.0,68.7766,68.8431,68.6151,68.6816,308677.0
2021-08-24 09:30:00,72.52,73.42,72.3,73.18,117676.0,68.8906,69.7456,68.6816,69.5176,117676.0
2021-08-24 09:40:00,73.2,73.29,72.91,72.97,60035.0,69.5366,69.6221,69.2611,69.3181,60035.0
2021-08-24 09:50:00,72.98,73.3,72.87,73.22,61772.0,69.3276,69.6316,69.2231,69.5556,61772.0
2021-08-24 10:00:00,73.22,73.28,72.96,73.0,58021.0,69.5556,69.6126,69.3086,69.3466,58021.0
2021-08-24 10:10:00,73.01,73.33,73.01,73.22,33937.0,69.3561,69.6601,69.3561,69.5556,33937.0
2021-08-24 10:20:00,73.22,73.22,73.05,73.17,21432.0,69.5556,69.5556,69.3941,69.5081,21432.0
2021-08-24 10:30:00,73.16,73.16,73.08,73.11,24048.0,69.4986,69.4986,69.4226,69.4511,24048.0
2021-08-24 10:40:00,73.14,73.34,73.14,73.31,47831.0,69.4796,69.6696,69.4796,69.6411,47831.0
2021-08-24 10:50:00,73.32,73.36,73.3,73.34,28661.0,69.6506,69.6886,69.6316,69.6696,28661.0
2021-08-24 11:00:00,73.33,73.4,73.32,73.34,117329.0,69.6601,69.7266,69.6506,69.6696,117329.0
2021-08-24 11:10:00,73.34,73.4,73.32,73.32,69238.0,69.6696,69.7266,69.6506,69.6506,69238.0
2021-08-24 11:20:00,73.31,73.33,73.2,73.27,24672.0,69.6411,69.6601,69.5366,69.6031,24672.0
2021-08-24 11:30:00,73.27,73.35,73.26,73.31,78888.0,69.6031,69.6791,69.5936,69.6411,78888.0
2021-08-24 11:40:00,73.29,73.39,73.25,73.37,68701.0,69.6221,69.7171,69.5841,69.6981,68701.0
2021-08-24 11:50:00,73.37,73.39,73.25,73.27,40475.0,69.6981,69.7171,69.5841,69.6031,40475.0
2021-08-24 12:00:00,73.27,73.29,73.22,73.28,26455.0,69.6031,69.6221,69.5556,69.6126,26455.0
2021-08-24 12:10:00,73.28,73.35,73.24,73.34,38690.0,69.6126,69.6791,69.5746,69.6696,38690.0
2021-08-24 12:20:00,73.34,73.45,73.29,73.44,94827.0,69.6696,69.7741,69.6221,69.7646,94827.0
2021-08-24 12:30:00,73.45,73.68,73.44,73.67,47219.0,69.7741,69.9926,69.7646,69.9831,47219.0
2021-08-24 12:40:00,73.67,73.84,73.64,73.72,132447.0,69.9831,70.1445,69.9546,70.0306,132447.0
2021-08-24 12:50:00,73.72,73.73,73.59,73.64,57422.0,70.0306,70.0401,69.9071,69.9546,57422.0
2021-08-24 13:00:00,73.64,73.69,73.62,73.65,20235.0,69.9546,70.0021,69.9356,69.9641,20235.0
2021-08-24 13:10:00,73.65,73.75,73.65,73.71,19581.0,69.9641,70.059,69.9641,70.0211,19581.0
2021-08-24 13:20:00,73.7,73.72,73.66,73.69,56529.0,70.0116,70.0306,69.9736,70.0021,56529.0
2021-08-24 13:30:00,73.69,73.71,73.62,73.69,47822.0,70.0021,70.0211,69.9356,70.0021,47822.0
2021-08-24 13:40:00,73.69,73.85,73.68,73.78,124836.0,70.0021,70.154,69.9926,70.0875,124836.0
2021-08-24 13:50:00,73.79,73.79,73.63,73.7,51246.0,70.097,70.097,69.9451,70.0116,51246.0
2021-08-24 14:00:00,73.7,73.82,73.7,73.8,29989.0,70.0116,70.1255,70.0116,70.1065,29989.0
2021-08-24 14:10:00,73.79,73.85,73.76,73.76,35120.0,70.097,70.154,70.0685,70.0685,35120.0
2021-08-24 14:20:00,73.76,73.78,73.68,73.72,52916.0,70.0685,70.0875,69.9926,70.0306,52916.0
2021-08-24 14:30:00,73.72,73.78,73.69,73.75,59977.0,70.0306,70.0875,70.0021,70.059,59977.0
2021-08-24 14:40:00,73.76,73.78,73.75,73.78,23891.0,70.0685,70.0875,70.059,70.0875,23891.0
2021-08-24 14:50:00,73.78,73.82,73.71,73.77,34771.0,70.0875,70.1255,70.0211,70.078,34771.0
2021-08-24 15:00:00,73.78,73.78,73.7,73.7,61566.0,70.0875,70.0875,70.0116,70.0116,61566.0
2021-08-24 15:10:00,73.71,73.9,73.68,73.87,91144.0,70.0211,70.2015,69.9926,70.173,91144.0
2021-08-24 15:20:00,73.87,73.99,73.77,73.98,136205.0,70.173,70.287,70.078,70.2775,136205.0
2021-08-24 15:30:00,73.97,74.06,73.82,74.05,223767.0,70.268,70.3535,70.1255,70.344,223767.0
2021-08-24 15:40:00,74.05,74.14,73.97,74.14,227837.0,70.344,70.4295,70.268,70.4295,227837.0
2021-08-24 15:50:00,74.14,74.23,74.04,74.15,666061.0,70.4295,70.515,70.3345,70.439,666061.0
2021-08-25 09:30:00,74.42,74.49,74.01,74.2,119288.0,70.6955,70.762,70.306,70.4865,119288.0
2021-08-25 09:40:00,74.19,74.39,74.15,74.39,94916.0,70.477,70.667,70.439,70.667,94916.0
2021-08-25 09:50:00,74.4,74.74,74.4,74.71,68780.0,70.6765,70.9995,70.6765,70.971,68780.0
2021-08-25 10:00:00,74.73,74.79,74.5,74.65,97516.0,70.99,71.047,70.7715,70.914,97516.0
2021-08-25 10:10:00,74.69,74.76,74.62,74.67,40966.0,70.952,71.0185,70.8855,70.933,40966.0
2021-08-25 10:20:00,74.65,74.68,74.52,74.6,47086.0,70.914,70.9425,70.7905,70.8665,47086.0
2021-08-25 10:30:00,74.59,74.84,74.54,74.84,111921.0,70.857,71.0945,70.8095,71.0945,111921.0
2021-08-25 10:40:00,74.85,75.1,74.74,74.8,119430.0,71.104,71.3415,70.9995,71.0565,119430.0
2021-08-25 10:50:00,74.78,74.81,74.58,74.58,56215.0,71.0375,71.066,70.8475,70.8475,56215.0
2021-08-25 11:00:00,74.58,74.68,74.38,74.4,138657.0,70.8475,70.9425,70.6575,70.6765,138657.0
2021-08-25 11:10:00,74.4,74.72,74.4,74.67,166352.0,70.6765,70.9805,70.6765,70.933,166352.0
2021-08-25 11:20:00,74.67,74.97,74.67,74.97,73723.0,70.933,71.218,70.933,71.218,73723.0
2021-08-25 11:30:00,74.97,75.1,74.96,75.09,63817.0,71.218,71.3415,71.2085,71.332,63817.0
2021-08-25 11:40:00,75.1,75.19,75.05,75.16,47049.0,71.3415,71.427,71.294,71.3985,47049.0
2021-08-25 11:50:00,75.17,75.26,75.14,75.22,49831.0,71.408,71.4935,71.3795,71.4555,49831.0
2021-08-25 12:00:00,75.22,75.4,75.19,75.19,101589.0,71.4555,71.6265,71.427,71.427,101589.0
2021-08-25 12:10:00,75.18,75.31,75.15,75.26,50050.0,71.4175,71.541,71.389,71.4935,50050.0
2021-08-25 12:20:00,75.28,75.28,75.14,75.14,23751.0,71.5125,71.5125,71.3795,71.3795,23751.0
2021-08-25 12:30:00,75.16,75.18,75.1,75.13,43505.0,71.3985,71.4175,71.3415,71.37,43505.0
2021-08-25 12:40:00,75.14,75.19,75.05,75.1,52066.0,71.3795,71.427,71.294,71.3415,52066.0
2021-08-25 12:50:00,75.09,75.2,75.03,75.03,42978.0,71.332,71.4365,71.275,71.275,42978.0
2021-08-25 13:00:00,75.04,75.07,74.92,75.05,54288.0,71.2845,71.313,71.1705,71.294,54288.0
2021-08-25 13:10:00,75.06,75.1,74.97,74.98,73426.0,71.3035,71.3415,71.218,71.2275,73426.0
2021-08-25 13:20:00,74.98,75.08,74.97,75.01,47941.0,71.2275,71.3225,71.218,71.256,47941.0
2021-08-25 13:30:00,75.01,75.11,74.99,75.1,53025.0,71.256,71.351,71.237,71.3415,53025.0
2021-08-25 13:40:00,75.11,75.25,75.09,75.14,100163.0,71.351,71.484,71.332,71.3795,100163.0
2021-08-25 13:50:00,75.13,75.14,75.08,75.09,37373.0,71.37,71.3795,71.3225,71.332,37373.0
2021-08-25 14:00:00,75.1,75.13,75.03,75.06,58392.0,71.3415,71.37,71.275,71.3035,58392.0
2021-08-25 14:10:00,75.06,75.1,74.94,75.03,50879.0,71.3035,71.3415,71.1895,71.275,50879.0
2021-08-25 14:20:00,75.04,75.11,74.98,75.11,40686.0,71.2845,71.351,71.2275,71.351,40686.0
2021-08-25 14:30:00,75.12,75.12,75.03,75.08,77983.0,71.3605,71.3605,71.275,71.3225,77983.0
2021-08-25 14:40:00,75.08,75.08,74.94,74.95,52642.0,71.3225,71.3225,71.1895,71.199,52642.0
2021-08-25 14:50:00,74.95,74.99,74.94,74.97,67481.0,71.199,71.237,71.1895,71.218,67481.0
2021-08-25 15:00:00,74.97,74.98,74.64,74.71,101994.0,71.218,71.2275,70.9045,70.971,101994.0
2021-08-25 15:10:00,74.71,74.73,74.51,74.57,78578.0,70.971,70.99,70.781,70.838,78578.0
2021-08-25 15:20:00,74.56,74.64,74.52,74.64,82643.0,70.8285,70.9045,70.7905,70.9045,82643.0
2021-08-25 15:30:00,74.64,74.74,74.59,74.66,79338.0,70.9045,70.9995,70.857,70.9235,79338.0
2021-08-25 15:40:00,74.65,74.67,74.54,74.62,84462.0,70.914,70.933,70.8095,70.8855,84462.0
2021-08-25 15:50:00,74.61,74.63,74.5,74.58,314839.0,70.876,70.895,70.7715,70.8475,314839.0
2021-08-26 09:30:00,74.97,75.09,74.57,74.81,148258.0,71.218,71.332,70.838,71.066,148258.0
2021-08-26 09:40:00,74.78,75.2,74.58,75.16,89304.0,71.0375,71.4365,70.8475,71.3985,89304.0
2021-08-26 09:50:00,75.13,75.13,74.9,74.91,49081.0,71.37,71.37,71.1515,71.161,49081.0
2021-08-26 10:00:00,74.94,75.05,74.7,74.75,53679.0,71.1895,71.294,70.9615,71.009,53679.0
2021-08-26 10:10:00,74.73,74.79,74.65,74.74,55454.0,70.99,71.047,70.914,70.9995,55454.0
2021-08-26 10:20:00,74.74,74.85,74.34,74.67,95512.0,70.9995,71.104,70.6195,70.933,95512.0
2021-08-26 10:30:00,74.68,74.77,74.43,74.51,39926.0,70.9425,71.028,70.705,70.781,39926.0
2021-08-26 10:40:00,74.48,74.49,74.17,74.2,33658.0,70.7525,70.762,70.458,70.4865,33658.0
2021-08-26 10:50:00,74.2,74.22,73.99,74.02,75908.0,70.4865,70.5055,70.287,70.3155,75908.0
2021-08-26 11:00:00,74.01,74.12,73.88,74.12,61984.0,70.306,70.4105,70.1825,70.4105,61984.0
2021-08-26 11:10:00,74.11,74.28,74.09,74.26,47619.0,70.401,70.5625,70.382,70.5435,47619.0
2021-08-26 11:20:00,74.26,74.46,74.26,74.38,32438.0,70.5435,70.7335,70.5435,70.6575,32438.0
2021-08-26 11:30:00,74.38,74.38,74.22,74.32,57029.0,70.6575,70.6575,70.5055,70.6005,57029.0
2021-08-26 11:40:00,74.32,74.43,74.25,74.31,49312.0,70.6005,70.705,70.534,70.591,49312.0
2021-08-26 11:50:00,74.31,74.35,74.25,74.29,21541.0,70.591,70.629,70.534,70.572,21541.0
2021-08-26 12:00:00,74.29,74.34,74.21,74.23,35738.0,70.572,70.6195,70.496,70.515,35738.0
2021-08-26 12:10:00,74.23,74.27,74.19,74.22,20704.0,70.515,70.553,70.477,70.5055,20704.0
2021-08-26 12:20:00,74.22,74.29,74.2,74.27,18845.0,70.5055,70.572,70.4865,70.553,18845.0
2021-08-26 12:30:00,74.28,74.36,74.23,74.29,16909.0,70.5625,70.6385,70.515,70.572,16909.0
2021-08-26 12:40:00,74.28,74.35,74.21,74.35,19459.0,70.5625,70.629,70.496,70.629,19459.0
2021-08-26 12:50:00,74.35,74.39,74.26,74.31,41192.0,70.629,70.667,70.5435,70.591,41192.0
2021-08-26 13:00:00,74.31,74.42,74.27,74.4,62781.0,70.591,70.6955,70.553,70.6765,62781.0
2021-08-26 13:10:00,74.38,74.51,74.38,74.4,34685.0,70.6575,70.781,70.6575,70.6765,34685.0
2021-08-26 13:20:00,74.4,74.41,74.23,74.27,33545.0,70.6765,70.686,70.515,70.553,33545.0
2021-08-26 13:30:00,74.27,74.34,74.24,74.27,44035.0,70.553,70.6195,70.5245,70.553,44035.0
2021-08-26 13:40:00,74.26,74.33,74.17,74.2,69910.0,70.5435,70.61,70.458,70.4865,69910.0
2021-08-26 13:50:00,74.22,74.26,74.15,74.16,62418.0,70.5055,70.5435,70.439,70.4485,62418.0
2021-08-26 14:00:00,74.17,74.19,74.08,74.1,58957.0,70.458,70.477,70.3725,70.3915,58957.0
2021-08-26 14:10:00,74.1,74.12,73.98,74.01,85213.0,70.3915,70.4105,70.2775,70.306,85213.0
2021-08-26 14:20:00,74.01,74.15,73.99,74.12,66571.0,70.306,70.439,70.287,70.4105,66571.0
2021-08-26 14:30:00,74.12,74.12,73.99,74.04,39675.0,70.4105,70.4105,70.287,70.3345,39675.0
2021-08-26 14:40:00,74.05,74.05,73.82,73.84,33160.0,70.344,70.344,70.1255,70.1445,33160.0
2021-08-26 14:50:00,73.84,73.93,73.79,73.87,70680.0,70.1445,70.23,70.097,70.173,70680.0
2021-08-26 15:00:00,73.87,73.87,73.73,73.79,36600.0,70.173,70.173,70.0401,70.097,36600.0
2021-08-26 15:10:00,73.8,73.86,73.65,73.86,50243.0,70.1065,70.1635,69.9641,70.1635,50243.0
2021-08-26 15:20:00,73.86,73.88,73.72,73.77,33282.0,70.1635,70.1825,70.0306,70.078,33282.0
2021-08-26 15:30:00,73.77,73.85,73.68,73.71,63145.0,70.078,70.154,69.9926,70.0211,63145.0
2021-08-26 15:40:00,73.72,73.8,73.63,73.72,61820.0,70.0306,70.1065,69.9451,70.0306,61820.0
2021-08-26 15:50:00,73.72,73.81,73.63,73.65,217130.0,70.0306,70.116,69.9451,69.9641,217130.0
2021-08-27 09:30:00,73.75,74.4,73.73,74.4,93361.0,70.059,70.6765,70.0401,70.6765,93361.0
2021-08-27 09:40:00,74.43,74.61,74.3,74.46,23196.0,70.705,70.876,70.5815,70.7335,23196.0
2021-08-27 09:50:00,74.46,74.71,74.44,74.65,36037.0,70.7335,70.971,70.7145,70.914,36037.0
2021-08-27 10:00:00,74.64,74.66,74.31,74.6,76574.0,70.9045,70.9235,70.591,70.8665,76574.0
2021-08-27 10:10:00,74.6,74.73,74.42,74.51,50035.0,70.8665,70.99,70.6955,70.781,50035.0
2021-08-27 10:20:00,74.52,74.88,74.5,74.84,121988.0,70.7905,71.1325,70.7715,71.0945,121988.0
2021-08-27 10:30:00,74.85,75.13,74.79,75.11,122697.0,71.104,71.37,71.047,71.351,122697.0
2021-08-27 10:40:00,75.11,75.15,74.9,75.11,100767.0,71.351,71.389,71.1515,71.351,100767.0
2021-08-27 10:50:00,75.12,75.36,75.11,75.36,108274.0,71.3605,71.5885,71.351,71.5885,108274.0
2021-08-27 11:00:00,75.33,75.35,75.05,75.35,89997.0,71.56,71.579,71.294,71.579,89997.0
2021-08-27 11:10:00,75.35,75.35,75.14,75.14,81536.0,71.579,71.579,71.3795,71.3795,81536.0
2021-08-27 11:20:00,75.11,75.19,75.02,75.07,43623.0,71.351,71.427,71.2655,71.313,43623.0
2021-08-27 11:30:00,75.08,75.34,75.08,75.31,54424.0,71.3225,71.5695,71.3225,71.541,54424.0
2021-08-27 11:40:00,75.31,75.32,75.14,75.17,28769.0,71.541,71.5505,71.3795,71.408,28769.0
2021-08-27 11:50:00,75.18,75.25,75.17,75.24,22861.0,71.4175,71.484,71.408,71.4745,22861.0
2021-08-27 12:00:00,75.24,75.29,75.19,75.2,29516.0,71.4745,71.522,71.427,71.4365,29516.0
2021-08-27 12:10:00,75.2,75.27,75.16,75.17,25172.0,71.4365,71.503,71.3985,71.408,25172.0
2021-08-27 12:20:00,75.17,75.36,75.17,75.31,64275.0,71.408,71.5885,71.408,71.541,64275.0
2021-08-27 12:30:00,75.31,75.36,75.24,75.28,40171.0,71.541,71.5885,71.4745,71.5125,40171.0
2021-08-27 12:40:00,75.29,75.32,75.23,75.32,34259.0,71.522,71.5505,71.465,71.5505,34259.0
2021-08-27 12:50:00,75.32,75.49,75.31,75.41,46422.0,71.5505,71.712,71.541,71.636,46422.0
2021-08-27 13:00:00,75.39,75.55,75.38,75.53,98057.0,71.617,71.769,71.6075,71.75,98057.0
2021-08-27 13:10:00,75.51,75.58,75.48,75.51,68061.0,71.731,71.7975,71.7025,71.731,68061.0
2021-08-27 13:20:00,75.52,75.68,75.48,75.49,112433.0,71.7405,71.8925,71.7025,71.712,112433.0
2021-08-27 13:30:00,75.5,75.52,75.34,75.39,107107.0,71.7215,71.7405,71.5695,71.617,107107.0
2021-08-27 13:40:00,75.38,75.48,75.38,75.43,30431.0,71.6075,71.7025,71.6075,71.655,30431.0
2021-08-27 13:50:00,75.43,75.5,75.36,75.48,58964.0,71.655,71.7215,71.5885,71.7025,58964.0
2021-08-27 14:00:00,75.48,75.49,75.39,75.49,28233.0,71.7025,71.712,71.617,71.712,28233.0
2021-08-27 14:10:00,75.48,75.58,75.48,75.58,47523.0,71.7025,71.7975,71.7025,71.7975,47523.0
2021-08-27 14:20:00,75.58,75.64,75.55,75.63,41139.0,71.7975,71.8545,71.769,71.845,41139.0
2021-08-27 14:30:00,75.63,75.7,75.57,75.59,127297.0,71.845,71.9115,71.788,71.807,127297.0
2021-08-27 14:40:00,75.59,75.67,75.54,75.64,54042.0,71.807,71.883,71.7595,71.8545,54042.0
2021-08-27 14:50:00,75.64,75.7,75.58,75.68,82574.0,71.8545,71.9115,71.7975,71.8925,82574.0
2021-08-27 15:00:00,75.67,75.74,75.63,75.69,95255.0,71.883,71.9495,71.845,71.902,95255.0
2021-08-27 15:10:00,75.7,75.83,75.63,75.81,114198.0,71.9115,72.035,71.845,72.016,114198.0
2021-08-27 15:20:00,75.79,75.8,75.64,75.69,90164.0,71.997,72.0065,71.8545,71.902,90164.0
2021-08-27 15:30:00,75.69,75.76,75.62,75.76,114862.0,71.902,71.9685,71.8355,71.9685,114862.0
2021-08-27 15:40:00,75.75,75.9,75.7,75.82,171843.0,71.959,72.1014,71.9115,72.0255,171843.0
2021-08-27 15:50:00,75.83,75.9,75.77,75.85,466597.0,72.035,72.1014,71.978,72.054,466597.0
2021-08-30 09:30:00,75.85,76.0,74.8,74.87,155453.0,72.054,72.1964,71.0565,71.123,155453.0
2021-08-30 09:40:00,74.85,74.97,74.65,74.8,134917.0,71.104,71.218,70.914,71.0565,134917.0
2021-08-30 09:50:00,74.81,74.99,74.54,74.62,148213.0,71.066,71.237,70.8095,70.8855,148213.0
2021-08-30 10:00:00,74.62,74.68,74.44,74.63,97331.0,70.8855,70.9425,70.7145,70.895,97331.0
2021-08-30 10:10:00,74.64,74.78,74.46,74.78,132726.0,70.9045,71.0375,70.7335,71.0375,132726.0
2021-08-30 10:20:00,74.73,74.93,74.72,74.89,43446.0,70.99,71.18,70.9805,71.142,43446.0
2021-08-30 10:30:00,74.89,75.0,74.77,75.0,36676.0,71.142,71.2465,71.028,71.2465,36676.0
2021-08-30 10:40:00,74.99,75.07,74.93,74.97,62177.0,71.237,71.313,71.18,71.218,62177.0
2021-08-30 10:50:00,74.97,75.01,74.91,75.0,53471.0,71.218,71.256,71.161,71.2465,53471.0
2021-08-30 11:00:00,75.0,75.05,74.93,75.01,32692.0,71.2465,71.294,71.18,71.256,32692.0
2021-08-30 11:10:00,75.01,75.15,75.0,75.05,46261.0,71.256,71.389,71.2465,71.294,46261.0
2021-08-30 11:20:00,75.05,75.27,75.02,75.21,35135.0,71.294,71.503,71.2655,71.446,35135.0
2021-08-30 11:30:00,75.21,75.29,75.16,75.19,44420.0,71.446,71.522,71.3985,71.427,44420.0
2021-08-30 11:40:00,75.19,75.26,74.13,74.38,456141.0,71.427,71.4935,70.42,70.6575,456141.0
2021-08-30 11:50:00,74.38,74.95,74.32,74.89,224219.0,70.6575,71.199,70.6005,71.142,224219.0
2021-08-30 12:00:00,74.89,75.33,74.88,75.17,128981.0,71.142,71.56,71.1325,71.408,128981.0
2021-08-30 12:10:00,75.16,75.23,75.1,75.13,55092.0,71.3985,71.465,71.3415,71.37,55092.0
2021-08-30 12:20:00,75.13,75.19,75.07,75.11,101119.0,71.37,71.427,71.313,71.351,101119.0
2021-08-30 12:30:00,75.1,75.23,75.09,75.21,46969.0,71.3415,71.465,71.332,71.446,46969.0
2021-08-30 12:40:00,75.21,75.3,75.18,75.27,53580.0,71.446,71.5315,71.4175,71.503,53580.0
2021-08-30 12:50:00,75.27,75.27,75.13,75.23,42696.0,71.503,71.503,71.37,71.465,42696.0
2021-08-30 13:00:00,75.22,75.27,75.15,75.17,45680.0,71.4555,71.503,71.389,71.408,45680.0
2021-08-30 13:10:00,75.18,75.26,75.15,75.2,43199.0,71.4175,71.4935,71.389,71.4365,43199.0
2021-08-30 13:20:00,75.19,75.26,75.17,75.22,36960.0,71.427,71.4935,71.408,71.4555,36960.0
2021-08-30 13:30:00,75.22,75.22,74.97,75.09,43531.0,71.4555,71.4555,71.218,71.332,43531.0
2021-08-30 13:40:00,75.09,75.12,74.99,74.99,30813.0,71.332,71.3605,71.237,71.237,30813.0
2021-08-30 13:50:00,74.99,75.0,74.76,74.85,43257.0,71.237,71.2465,71.0185,71.104,43257.0
2021-08-30 14:00:00,74.84,74.91,74.79,74.79,43436.0,71.0945,71.161,71.047,71.047,43436.0
2021-08-30 14:10:00,74.8,74.83,74.73,74.73,49215.0,71.0565,71.085,70.99,70.99,49215.0
2021-08-30 14:20:00,74.74,74.79,74.69,74.78,38168.0,70.9995,71.047,70.952,71.0375,38168.0
2021-08-30 14:30:00,74.78,74.81,74.72,74.75,76287.0,71.0375,71.066,70.9805,71.009,76287.0
2021-08-30 14:40:00,74.73,74.85,74.73,74.82,42179.0,70.99,71.104,70.99,71.0755,42179.0
2021-08-30 14:50:00,74.82,74.9,74.79,74.82,27407.0,71.0755,71.1515,71.047,71.0755,27407.0
2021-08-30 15:00:00,74.82,74.96,74.82,74.92,44496.0,71.0755,71.2085,71.0755,71.1705,44496.0
2021-08-30 15:10:00,74.92,74.92,74.08,74.08,296031.0,71.1705,71.1705,70.3725,70.3725,296031.0
2021-08-30 15:20:00,74.09,74.43,73.33,73.78,1560134.0,70.382,70.705,69.6601,70.0875,1560134.0
2021-08-30 15:30:00,73.8,74.12,73.5,73.82,1881089.0,70.1065,70.4105,69.8216,70.1255,1881089.0
2021-08-30 15:40:00,73.83,73.94,73.52,73.69,445083.0,70.135,70.2395,69.8406,70.0021,445083.0
2021-08-30 15:50:00,73.7,73.7,73.4,73.44,698900.0,70.0116,70.0116,69.7266,69.7646,698900.0
2021-08-31 09:30:00,73.23,73.6,72.78,73.01,373585.0,69.5651,69.9166,69.1376,69.3561,373585.0
2021-08-31 09:40:00,73.04,73.08,72.32,72.38,214909.0,69.3846,69.4226,68.7006,68.7576,214909.0
2021-08-31 09:50:00,72.36,72.39,72.07,72.28,204816.0,68.7386,68.7671,68.4631,68.6626,204816.0
2021-08-31 10:00:00,72.28,72.45,72.07,72.37,270088.0,68.6626,68.8241,68.4631,68.7481,270088.0
2021-08-31 10:10:00,72.36,72.45,72.22,72.39,210937.0,68.7386,68.8241,68.6056,68.7671,210937.0
2021-08-31 10:20:00,72.37,72.38,71.96,72.19,169381.0,68.7481,68.7576,68.3586,68.5771,169381.0
2021-08-31 10:30:00,72.2,72.58,72.18,72.58,125361.0,68.5866,68.9476,68.5676,68.9476,125361.0
2021-08-31 10:40:00,72.58,73.07,72.57,72.99,83530.0,68.9476,69.4131,68.9381,69.3371,83530.0
2021-08-31 10:50:00,73.0,73.11,72.89,72.9,82380.0,69.3466,69.4511,69.2421,69.2516,82380.0
2021-08-31 11:00:00,72.91,73.01,72.75,72.77,100688.0,69.2611,69.3561,69.1091,69.1281,100688.0
2021-08-31 11:10:00,72.76,73.12,72.68,73.12,68449.0,69.1186,69.4606,69.0426,69.4606,68449.0
2021-08-31 11:20:00,73.15,73.25,73.11,73.19,66332.0,69.4891,69.5841,69.4511,69.5271,66332.0
2021-08-31 11:30:00,73.17,73.43,73.11,73.12,73292.0,69.5081,69.7551,69.4511,69.4606,73292.0
2021-08-31 11:40:00,73.12,73.23,73.09,73.11,48615.0,69.4606,69.5651,69.4321,69.4511,48615.0
2021-08-31 11:50:00,73.11,73.16,73.08,73.15,48105.0,69.4511,69.4986,69.4226,69.4891,48105.0
2021-08-31 12:00:00,73.14,73.18,73.08,73.13,68113.0,69.4796,69.5176,69.4226,69.4701,68113.0
2021-08-31 12:10:00,73.13,73.13,73.06,73.08,39326.0,69.4701,69.4701,69.4036,69.4226,39326.0
2021-08-31 12:20:00,73.08,73.15,73.08,73.13,49492.0,69.4226,69.4891,69.4226,69.4701,49492.0
2021-08-31 12:30:00,73.12,73.15,73.02,73.11,46112.0,69.4606,69.4891,69.3656,69.4511,46112.0
2021-08-31 12:40:00,73.1,73.14,72.92,72.92,38999.0,69.4416,69.4796,69.2706,69.2706,38999.0
2021-08-31 12:50:00,72.93,73.0,72.9,72.97,53163.0,69.2801,69.3466,69.2516,69.3181,53163.0
2021-08-31 13:00:00,72.98,72.98,72.81,72.87,62652.0,69.3276,69.3276,69.1661,69.2231,62652.0
2021-08-31 13:10:00,72.87,72.99,72.87,72.91,45476.0,69.2231,69.3371,69.2231,69.2611,45476.0
2021-08-31 13:20:00,72.9,72.93,72.72,72.91,67345.0,69.2516,69.2801,69.0806,69.2611,67345.0
2021-08-31 13:30:00,72.91,72.93,72.81,72.87,49608.0,69.2611,69.2801,69.1661,69.2231,49608.0
2021-08-31 13:40:00,72.88,73.1,72.88,73.06,40615.0,69.2326,69.4416,69.2326,69.4036,40615.0
2021-08-31 13:50:00,73.06,73.08,72.99,72.99,44104.0,69.4036,69.4226,69.3371,69.3371,44104.0
2021-08-31 14:00:00,73.0,73.03,72.87,72.89,59207.0,69.3466,69.3751,69.2231,69.2421,59207.0
2021-08-31 14:10:00,72.89,72.97,72.88,72.96,68131.0,69.2421,69.3181,69.2326,69.3086,68131.0
2021-08-31 14:20:00,72.97,73.01,72.88,72.91,77331.0,69.3181,69.3561,69.2326,69.2611,77331.0
2021-08-31 14:30:00,72.92,73.0,72.9,72.95,59515.0,69.2706,69.3466,69.2516,69.2991,59515.0
2021-08-31 14:40:00,72.95,72.95,72.79,72.81,46743.0,69.2991,69.2991,69.1471,69.1661,46743.0
2021-08-31 14:50:00,72.81,72.83,72.75,72.8,64565.0,69.1661,69.1851,69.1091,69.1566,64565.0
2021-08-31 15:00:00,72.81,72.88,72.72,72.75,61301.0,69.1661,69.2326,69.0806,69.1091,61301.0
2021-08-31 15:10:00,72.73,72.74,72.54,72.59,101436.0,69.0901,69.0996,68.9096,68.9571,101436.0
2021-08-31 15:20:00,72.59,72.67,72.55,72.63,78057.0,68.9571,69.0331,68.9191,68.9951,78057.0
2021-08-31 15:30:00,72.63,72.82,72.6,72.82,119021.0,68.9951,69.1756,68.9666,69.1756,119021.0
2021-08-31 15:40:00,72.83,72.85,72.71,72.8,151313.0,69.1851,69.2041,69.0711,69.1566,151313.0
2021-08-31 15:50:00,72.8,72.94,72.76,72.84,491238.0,69.1566,69.2896,69.1186,69.1946,491238.0
2021-09-01 09:30:00,72.84,73.09,72.21,72.43,191519.0,69.1946,69.4321,68.5961,68.8051,191519.0
2021-09-01 09:40:00,72.42,72.5,72.03,72.11,172001.0,68.7956,68.8716,68.4251,68.5011,172001.0
2021-09-01 09:50:00,72.09,72.18,71.76,71.77,97802.0,68.4821,68.5676,68.1686,68.1781,97802.0
2021-09-01 10:00:00,71.8,72.46,71.79,72.41,72407.0,68.2066,68.8336,68.1971,68.7861,72407.0
2021-09-01 10:10:00,72.41,72.8,72.3,72.71,187383.0,68.7861,69.1566,68.6816,69.0711,187383.0
2021-09-01 10:20:00,72.71,72.73,72.42,72.42,155513.0,69.0711,69.0901,68.7956,68.7956,155513.0
2021-09-01 10:30:00,72.43,72.74,72.43,72.63,74095.0,68.8051,69.0996,68.8051,68.9951,74095.0
2021-09-01 10:40:00,72.62,72.9,72.62,72.89,58829.0,68.9856,69.2516,68.9856,69.2421,58829.0
2021-09-01 10:50:00,72.9,73.18,72.77,73.16,83592.0,69.2516,69.5176,69.1281,69.4986,83592.0
2021-09-01 11:00:00,73.16,73.17,72.96,72.98,74600.0,69.4986,69.5081,69.3086,69.3276,74600.0
2021-09-01 11:10:00,72.98,73.0,72.84,72.85,30963.0,69.3276,69.3466,69.1946,69.2041,30963.0
2021-09-01 11:20:00,72.86,72.9,72.74,72.86,58805.0,69.2136,69.2516,69.0996,69.2136,58805.0
2021-09-01 11:30:00,72.85,72.97,72.8,72.96,51645.0,69.2041,69.3181,69.1566,69.3086,51645.0
2021-09-01 11:40:00,72.96,73.01,72.85,72.92,65874.0,69.3086,69.3561,69.2041,69.2706,65874.0
2021-09-01 11:50:00,72.92,72.98,72.81,72.84,34619.0,69.2706,69.3276,69.1661,69.1946,34619.0
2021-09-01 12:00:00,72.84,72.95,72.76,72.94,51752.0,69.1946,69.2991,69.1186,69.2896,51752.0
2021-09-01 12:10:00,72.95,73.13,72.87,72.97,109952.0,69.2991,69.4701,69.2231,69.3181,109952.0
2021-09-01 12:20:00,72.98,73.09,72.95,73.07,43531.0,69.3276,69.4321,69.2991,69.4131,43531.0
2021-09-01 12:30:00,73.08,73.47,73.07,73.42,93602.0,69.4226,69.7931,69.4131,69.7456,93602.0
2021-09-01 12:40:00,73.42,73.45,73.24,73.28,63217.0,69.7456,69.7741,69.5746,69.6126,63217.0
2021-09-01 12:50:00,73.3,73.35,73.15,73.32,51080.0,69.6316,69.6791,69.4891,69.6506,51080.0
2021-09-01 13:00:00,73.31,73.37,73.27,73.31,30844.0,69.6411,69.6981,69.6031,69.6411,30844.0
2021-09-01 13:10:00,73.31,73.34,73.2,73.24,30657.0,69.6411,69.6696,69.5366,69.5746,30657.0
2021-09-01 13:20:00,73.24,73.25,73.19,73.19,22565.0,69.5746,69.5841,69.5271,69.5271,22565.0
2021-09-01 13:30:00,73.21,73.26,73.15,73.21,24774.0,69.5461,69.5936,69.4891,69.5461,24774.0
2021-09-01 13:40:00,73.21,73.34,73.2,73.31,30641.0,69.5461,69.6696,69.5366,69.6411,30641.0
2021-09-01 13:50:00,73.31,73.57,73.3,73.45,74999.0,69.6411,69.8881,69.6316,69.7741,74999.0
2021-09-01 14:00:00,73.44,73.45,73.37,73.38,49586.0,69.7646,69.7741,69.6981,69.7076,49586.0
2021-09-01 14:10:00,73.37,73.42,73.3,73.31,35873.0,69.6981,69.7456,69.6316,69.6411,35873.0
2021-09-01 14:20:00,73.31,73.32,73.24,73.25,35061.0,69.6411,69.6506,69.5746,69.5841,35061.0
2021-09-01 14:30:00,73.25,73.45,73.2,73.35,55037.0,69.5841,69.7741,69.5366,69.6791,55037.0
2021-09-01 14:40:00,73.35,73.37,73.24,73.28,32091.0,69.6791,69.6981,69.5746,69.6126,32091.0
2021-09-01 14:50:00,73.28,73.29,73.23,73.23,31382.0,69.6126,69.6221,69.5651,69.5651,31382.0
2021-09-01 15:00:00,73.24,73.25,73.09,73.14,41548.0,69.5746,69.5841,69.4321,69.4796,41548.0
2021-09-01 15:10:00,73.14,73.31,73.13,73.23,39786.0,69.4796,69.6411,69.4701,69.5651,39786.0
2021-09-01 15:20:00,73.23,73.26,73.15,73.19,81044.0,69.5651,69.5936,69.4891,69.5271,81044.0
2021-09-01 15:30:00,73.18,73.23,73.15,73.22,59440.0,69.5176,69.5651,69.4891,69.5556,59440.0
2021-09-01 15:40:00,73.22,73.31,73.17,73.29,134249.0,69.5556,69.6411,69.5081,69.6221,134249.0
2021-09-01 15:50:00,73.29,73.36,73.16,73.21,407976.0,69.6221,69.6886,69.4986,69.5461,407976.0
2021-09-02 09:30:00,73.52,73.72,73.11,73.28,105530.0,69.8406,70.0306,69.4511,69.6126,105530.0
2021-09-02 09:40:00,73.28,73.3,72.9,73.02,137129.0,69.6126,69.6316,69.2516,69.3656,137129.0
2021-09-02 09:50:00,73.01,73.1,72.87,73.06,67592.0,69.3561,69.4416,69.2231,69.4036,67592.0
2021-09-02 10:00:00,73.06,73.29,73.05,73.11,96168.0,69.4036,69.6221,69.3941,69.4511,96168.0
2021-09-02 10:10:00,73.11,73.17,72.99,73.14,51555.0,69.4511,69.5081,69.3371,69.4796,51555.0
2021-09-02 10:20:00,73.14,73.4,73.08,73.35,79150.0,69.4796,69.7266,69.4226,69.6791,79150.0
2021-09-02 10:30:00,73.36,73.48,73.27,73.43,49418.0,69.6886,69.8026,69.6031,69.7551,49418.0
2021-09-02 10:40:00,73.44,73.56,73.38,73.51,35579.0,69.7646,69.8786,69.7076,69.8311,35579.0
2021-09-02 10:50:00,73.51,73.57,73.37,73.38,29690.0,69.8311,69.8881,69.6981,69.7076,29690.0
2021-09-02 11:00:00,73.37,73.55,73.37,73.51,35858.0,69.6981,69.8691,69.6981,69.8311,35858.0
2021-09-02 11:10:00,73.5,73.58,73.43,73.43,24791.0,69.8216,69.8976,69.7551,69.7551,24791.0
2021-09-02 11:20:00,73.44,73.47,73.39,73.4,25450.0,69.7646,69.7931,69.7171,69.7266,25450.0
2021-09-02 11:30:00,73.4,73.5,73.4,73.41,25706.0,69.7266,69.8216,69.7266,69.7361,25706.0
2021-09-02 11:40:00,73.42,73.48,73.34,73.47,30933.0,69.7456,69.8026,69.6696,69.7931,30933.0
2021-09-02 11:50:00,73.48,73.49,73.39,73.4,24826.0,69.8026,69.8121,69.7171,69.7266,24826.0
2021-09-02 12:00:00,73.41,73.42,73.23,73.23,40129.0,69.7361,69.7456,69.5651,69.5651,40129.0
2021-09-02 12:10:00,73.23,73.26,73.17,73.23,36076.0,69.5651,69.5936,69.5081,69.5651,36076.0
2021-09-02 12:20:00,73.23,73.29,73.16,73.25,54263.0,69.5651,69.6221,69.4986,69.5841,54263.0
2021-09-02 12:30:00,73.25,73.3,73.21,73.21,81152.0,69.5841,69.6316,69.5461,69.5461,81152.0
2021-09-02 12:40:00,73.23,73.34,73.22,73.26,18152.0,69.5651,69.6696,69.5556,69.5936,18152.0
2021-09-02 12:50:00,73.25,73.32,73.25,73.29,23688.0,69.5841,69.6506,69.5841,69.6221,23688.0
2021-09-02 13:00:00,73.29,73.3,73.09,73.14,24975.0,69.6221,69.6316,69.4321,69.4796,24975.0
2021-09-02 13:10:00,73.14,73.18,73.12,73.15,17372.0,69.4796,69.5176,69.4606,69.4891,17372.0
2021-09-02 13:20:00,73.14,73.18,73.1,73.13,25692.0,69.4796,69.5176,69.4416,69.4701,25692.0
2021-09-02 13:30:00,73.13,73.2,73.1,73.12,25427.0,69.4701,69.5366,69.4416,69.4606,25427.0
2021-09-02 13:40:00,73.12,73.15,73.0,73.01,22649.0,69.4606,69.4891,69.3466,69.3561,22649.0
2021-09-02 13:50:00,73.01,73.05,72.96,72.99,22598.0,69.3561,69.3941,69.3086,69.3371,22598.0
2021-09-02 14:00:00,72.98,73.0,72.81,72.87,30191.0,69.3276,69.3466,69.1661,69.2231,30191.0
2021-09-02 14:10:00,72.87,72.92,72.79,72.9,32029.0,69.2231,69.2706,69.1471,69.2516,32029.0
2021-09-02 14:20:00,72.9,72.92,72.84,72.87,15661.0,69.2516,69.2706,69.1946,69.2231,15661.0
2021-09-02 14:30:00,72.86,72.9,72.76,72.81,29093.0,69.2136,69.2516,69.1186,69.1661,29093.0
2021-09-02 14:40:00,72.81,72.86,72.76,72.81,19904.0,69.1661,69.2136,69.1186,69.1661,19904.0
2021-09-02 14:50:00,72.82,72.89,72.81,72.86,25109.0,69.1756,69.2421,69.1661,69.2136,25109.0
2021-09-02 15:00:00,72.87,72.92,72.8,72.84,37647.0,69.2231,69.2706,69.1566,69.1946,37647.0
2021-09-02 15:10:00,72.85,72.88,72.8,72.84,25766.0,69.2041,69.2326,69.1566,69.1946,25766.0
2021-09-02 15:20:00,72.84,72.84,72.7,72.76,31212.0,69.1946,69.1946,69.0616,69.1186,31212.0
2021-09-02 15:30:00,72.76,72.77,72.62,72.72,65042.0,69.1186,69.1281,68.9856,69.0806,65042.0
2021-09-02 15:40:00,72.71,72.74,72.58,72.64,91001.0,69.0711,69.0996,68.9476,69.0046,91001.0
2021-09-02 15:50:00,72.65,72.95,72.65,72.93,376084.0,69.0141,69.2991,69.0141,69.2801,376084.0
2021-09-03 09:30:00,72.95,73.1,72.59,72.96,183256.0,69.2991,69.4416,68.9571,69.3086,183256.0
2021-09-03 09:40:00,72.95,73.55,72.95,73.45,65502.0,69.2991,69.8691,69.2991,69.7741,65502.0
2021-09-03 09:50:00,73.43,73.43,73.0,73.05,30708.0,69.7551,69.7551,69.3466,69.3941,30708.0
2021-09-03 10:00:00,73.02,73.04,72.88,72.97,53493.0,69.3656,69.3846,69.2326,69.3181,53493.0
2021-09-03 10:10:00,73.0,73.27,72.98,73.2,31364.0,69.3466,69.6031,69.3276,69.5366,31364.0
2021-09-03 10:20:00,73.21,73.23,72.99,72.99,39266.0,69.5461,69.5651,69.3371,69.3371,39266.0
2021-09-03 10:30:00,72.98,73.01,72.7,72.7,43928.0,69.3276,69.3561,69.0616,69.0616,43928.0
2021-09-03 10:40:00,72.7,72.7,72.48,72.53,49605.0,69.0616,69.0616,68.8526,68.9001,49605.0
2021-09-03 10:50:00,72.54,72.63,72.43,72.62,61387.0,68.9096,68.9951,68.8051,68.9856,61387.0
2021-09-03 11:00:00,72.63,72.74,72.55,72.63,28157.0,68.9951,69.0996,68.9191,68.9951,28157.0
2021-09-03 11:10:00,72.63,72.64,72.28,72.32,37191.0,68.9951,69.0046,68.6626,68.7006,37191.0
2021-09-03 11:20:00,72.3,72.43,72.26,72.43,31130.0,68.6816,68.8051,68.6436,68.8051,31130.0
2021-09-03 11:30:00,72.42,72.46,72.34,72.36,47246.0,68.7956,68.8336,68.7196,68.7386,47246.0
2021-09-03 11:40:00,72.35,72.5,72.33,72.45,27759.0,68.7291,68.8716,68.7101,68.8241,27759.0
2021-09-03 11:50:00,72.45,72.48,72.3,72.32,21914.0,68.8241,68.8526,68.6816,68.7006,21914.0
2021-09-03 12:00:00,72.31,72.31,72.15,72.21,31814.0,68.6911,68.6911,68.5391,68.5961,31814.0
2021-09-03 12:10:00,72.22,72.25,72.15,72.15,22990.0,68.6056,68.6341,68.5391,68.5391,22990.0
2021-09-03 12:20:00,72.15,72.19,72.05,72.18,42026.0,68.5391,68.5771,68.4441,68.5676,42026.0
2021-09-03 12:30:00,72.19,72.21,72.15,72.2,31604.0,68.5771,68.5961,68.5391,68.5866,31604.0
2021-09-03 12:40:00,72.21,72.22,72.16,72.19,21482.0,68.5961,68.6056,68.5486,68.5771,21482.0
2021-09-03 12:50:00,72.18,72.2,72.09,72.13,35768.0,68.5676,68.5866,68.4821,68.5201,35768.0
2021-09-03 13:00:00,72.13,72.2,72.12,72.19,27164.0,68.5201,68.5866,68.5106,68.5771,27164.0
2021-09-03 13:10:00,72.19,72.36,72.18,72.34,32428.0,68.5771,68.7386,68.5676,68.7196,32428.0
2021-09-03 13:20:00,72.34,72.35,72.22,72.24,23855.0,68.7196,68.7291,68.6056,68.6246,23855.0
2021-09-03 13:30:00,72.24,72.29,72.19,72.29,26258.0,68.6246,68.6721,68.5771,68.6721,26258.0
2021-09-03 13:40:00,72.29,72.31,72.23,72.28,36598.0,68.6721,68.6911,68.6151,68.6626,36598.0
2021-09-03 13:50:00,72.28,72.28,72.2,72.2,52717.0,68.6626,68.6626,68.5866,68.5866,52717.0
2021-09-03 14:00:00,72.21,72.32,72.17,72.31,32904.0,68.5961,68.7006,68.5581,68.6911,32904.0
2021-09-03 14:10:00,72.32,72.36,72.28,72.33,46325.0,68.7006,68.7386,68.6626,68.7101,46325.0
2021-09-03 14:20:00,72.32,72.33,72.21,72.23,28285.0,68.7006,68.7101,68.5961,68.6151,28285.0
2021-09-03 14:30:00,72.23,72.24,72.14,72.15,33922.0,68.6151,68.6246,68.5296,68.5391,33922.0
2021-09-03 14:40:00,72.15,72.2,72.14,72.18,31965.0,68.5391,68.5866,68.5296,68.5676,31965.0
2021-09-03 14:50:00,72.18,72.24,72.17,72.23,44472.0,68.5676,68.6246,68.5581,68.6151,44472.0
2021-09-03 15:00:00,72.23,72.33,72.22,72.27,41976.0,68.6151,68.7101,68.6056,68.6531,41976.0
2021-09-03 15:10:00,72.27,72.27,72.2,72.23,54835.0,68.6531,68.6531,68.5866,68.6151,54835.0
2021-09-03 15:20:00,72.23,72.24,72.18,72.2,39591.0,68.6151,68.6246,68.5676,68.5866,39591.0
2021-09-03 15:30:00,72.2,72.36,72.18,72.31,74735.0,68.5866,68.7386,68.5676,68.6911,74735.0
2021-09-03 15:40:00,72.3,72.33,72.19,72.23,103228.0,68.6816,68.7101,68.5771,68.6151,103228.0
2021-09-03 15:50:00,72.23,72.27,72.06,72.09,382898.0,68.6151,68.6531,68.4536,68.4821,382898.0
2021-09-07 09:30:00,71.5,71.92,71.02,71.84,207729.0,67.9217,68.3206,67.4657,68.2446,207729.0
2021-09-07 09:40:00,71.82,72.01,71.65,71.98,139693.0,68.2256,68.4061,68.0641,68.3776,139693.0
2021-09-07 09:50:00,72.0,72.14,71.92,72.06,169446.0,68.3966,68.5296,68.3206,68.4536,169446.0
2021-09-07 10:00:00,72.05,72.31,72.01,72.21,143084.0,68.4441,68.6911,68.4061,68.5961,143084.0
2021-09-07 10:10:00,72.21,72.37,72.14,72.21,92006.0,68.5961,68.7481,68.5296,68.5961,92006.0
2021-09-07 10:20:00,72.2,72.24,71.99,72.03,58547.0,68.5866,68.6246,68.3871,68.4251,58547.0
2021-09-07 10:30:00,72.04,72.04,71.75,71.78,76054.0,68.4346,68.4346,68.1591,68.1876,76054.0
2021-09-07 10:40:00,71.76,72.09,71.71,72.0,94860.0,68.1686,68.4821,68.1211,68.3966,94860.0
2021-09-07 10:50:00,72.01,72.32,71.97,72.24,98792.0,68.4061,68.7006,68.3681,68.6246,98792.0
2021-09-07 11:00:00,72.23,72.31,71.93,71.93,48679.0,68.6151,68.6911,68.3301,68.3301,48679.0
2021-09-07 11:10:00,71.93,72.07,71.85,72.03,39929.0,68.3301,68.4631,68.2541,68.4251,39929.0
2021-09-07 11:20:00,72.02,72.3,71.95,72.29,59448.0,68.4156,68.6816,68.3491,68.6721,59448.0
2021-09-07 11:30:00,72.28,72.42,72.21,72.23,102064.0,68.6626,68.7956,68.5961,68.6151,102064.0
2021-09-07 11:40:00,72.25,72.29,72.18,72.22,28022.0,68.6341,68.6721,68.5676,68.6056,28022.0
2021-09-07 11:50:00,72.23,72.24,72.03,72.08,30423.0,68.6151,68.6246,68.4251,68.4726,30423.0
2021-09-07 12:00:00,72.07,72.17,72.0,72.1,49804.0,68.4631,68.5581,68.3966,68.4916,49804.0
2021-09-07 12:10:00,72.08,72.09,71.83,71.87,32156.0,68.4726,68.4821,68.2351,68.2731,32156.0
2021-09-07 12:20:00,71.87,71.95,71.85,71.91,21728.0,68.2731,68.3491,68.2541,68.3111,21728.0
2021-09-07 12:30:00,71.92,72.04,71.91,71.95,30038.0,68.3206,68.4346,68.3111,68.3491,30038.0
2021-09-07 12:40:00,71.95,72.12,71.95,72.11,19663.0,68.3491,68.5106,68.3491,68.5011,19663.0
2021-09-07 12:50:00,72.12,72.12,72.06,72.09,17946.0,68.5106,68.5106,68.4536,68.4821,17946.0
2021-09-07 13:00:00,72.08,72.12,72.01,72.11,24720.0,68.4726,68.5106,68.4061,68.5011,24720.0
2021-09-07 13:10:00,72.11,72.16,72.08,72.16,26582.0,68.5011,68.5486,68.4726,68.5486,26582.0
2021-09-07 13:20:00,72.17,72.19,72.09,72.11,29491.0,68.5581,68.5771,68.4821,68.5011,29491.0
2021-09-07 13:30:00,72.11,72.18,72.09,72.16,23922.0,68.5011,68.5676,68.4821,68.5486,23922.0
2021-09-07 13:40:00,72.16,72.23,72.14,72.2,40654.0,68.5486,68.6151,68.5296,68.5866,40654.0
2021-09-07 13:50:00,72.2,72.25,72.14,72.23,27618.0,68.5866,68.6341,68.5296,68.6151,27618.0
2021-09-07 14:00:00,72.23,72.28,72.18,72.21,36960.0,68.6151,68.6626,68.5676,68.5961,36960.0
2021-09-07 14:10:00,72.21,72.31,72.2,72.21,36405.0,68.5961,68.6911,68.5866,68.5961,36405.0
2021-09-07 14:20:00,72.2,72.26,72.16,72.23,37244.0,68.5866,68.6436,68.5486,68.6151,37244.0
2021-09-07 14:30:00,72.23,72.34,72.23,72.34,32803.0,68.6151,68.7196,68.6151,68.7196,32803.0
2021-09-07 14:40:00,72.35,72.35,72.27,72.34,27202.0,68.7291,68.7291,68.6531,68.7196,27202.0
2021-09-07 14:50:00,72.34,72.4,72.29,72.38,36048.0,68.7196,68.7766,68.6721,68.7576,36048.0
2021-09-07 15:00:00,72.37,72.43,72.28,72.3,47605.0,68.7481,68.8051,68.6626,68.6816,47605.0
2021-09-07 15:10:00,72.3,72.31,72.18,72.26,50201.0,68.6816,68.6911,68.5676,68.6436,50201.0
2021-09-07 15:20:00,72.26,72.3,72.16,72.16,83108.0,68.6436,68.6816,68.5486,68.5486,83108.0
2021-09-07 15:30:00,72.16,72.28,72.14,72.21,90743.0,68.5486,68.6626,68.5296,68.5961,90743.0
2021-09-07 15:40:00,72.2,72.21,72.04,72.09,107705.0,68.5866,68.5961,68.4346,68.4821,107705.0
2021-09-07 15:50:00,72.08,72.14,72.02,72.1,395787.0,68.4726,68.5296,68.4156,68.4916,395787.0
2021-09-08 09:30:00,72.08,72.1,71.59,71.97,73248.0,68.4726,68.4916,68.0072,68.3681,73248.0
2021-09-08 09:40:00,72.03,72.18,71.95,72.05,55035.0,68.4251,68.5676,68.3491,68.4441,55035.0
2021-09-08 09:50:00,72.03,72.22,71.95,72.03,69176.0,68.4251,68.6056,68.3491,68.4251,69176.0
2021-09-08 10:00:00,72.02,72.19,71.92,72.16,62130.0,68.4156,68.5771,68.3206,68.5486,62130.0
2021-09-08 10:10:00,72.17,72.35,72.05,72.28,56730.0,68.5581,68.7291,68.4441,68.6626,56730.0
2021-09-08 10:20:00,72.27,72.31,71.97,71.98,34900.0,68.6531,68.6911,68.3681,68.3776,34900.0
2021-09-08 10:30:00,71.95,71.99,71.57,71.64,25013.0,68.3491,68.3871,67.9882,68.0546,25013.0
2021-09-08 10:40:00,71.64,71.68,71.43,71.68,68191.0,68.0546,68.0926,67.8552,68.0926,68191.0
2021-09-08 10:50:00,71.64,71.7,71.3,71.45,64875.0,68.0546,68.1116,67.7317,67.8742,64875.0
2021-09-08 11:00:00,71.46,71.74,71.42,71.66,76510.0,67.8837,68.1496,67.8457,68.0736,76510.0
2021-09-08 11:10:00,71.67,71.88,71.65,71.87,52325.0,68.0831,68.2826,68.0641,68.2731,52325.0
2021-09-08 11:20:00,71.88,71.93,71.75,71.75,36705.0,68.2826,68.3301,68.1591,68.1591,36705.0
2021-09-08 11:30:00,71.76,71.79,71.68,71.73,30346.0,68.1686,68.1971,68.0926,68.1401,30346.0
2021-09-08 11:40:00,71.73,71.78,71.6,71.63,24566.0,68.1401,68.1876,68.0167,68.0451,24566.0
2021-09-08 11:50:00,71.64,71.66,71.57,71.6,30406.0,68.0546,68.0736,67.9882,68.0167,30406.0
2021-09-08 12:00:00,71.6,71.87,71.56,71.85,47735.0,68.0167,68.2731,67.9787,68.2541,47735.0
2021-09-08 12:10:00,71.83,71.9,71.82,71.89,28962.0,68.2351,68.3016,68.2256,68.2921,28962.0
2021-09-08 12:20:00,71.92,71.95,71.86,71.93,21496.0,68.3206,68.3491,68.2636,68.3301,21496.0
2021-09-08 12:30:00,71.9,71.95,71.88,71.89,14808.0,68.3016,68.3491,68.2826,68.2921,14808.0
2021-09-08 12:40:00,71.9,71.93,71.81,71.9,20436.0,68.3016,68.3301,68.2161,68.3016,20436.0
2021-09-08 12:50:00,71.9,71.92,71.84,71.87,19011.0,68.3016,68.3206,68.2446,68.2731,19011.0
2021-09-08 13:00:00,71.88,71.88,71.75,71.75,28694.0,68.2826,68.2826,68.1591,68.1591,28694.0
2021-09-08 13:10:00,71.74,71.74,71.65,71.72,21048.0,68.1496,68.1496,68.0641,68.1306,21048.0
2021-09-08 13:20:00,71.71,71.75,71.66,71.7,29776.0,68.1211,68.1591,68.0736,68.1116,29776.0
2021-09-08 13:30:00,71.7,71.73,71.62,71.66,20143.0,68.1116,68.1401,68.0356,68.0736,20143.0
2021-09-08 13:40:00,71.65,71.76,71.64,71.64,27785.0,68.0641,68.1686,68.0546,68.0546,27785.0
2021-09-08 13:50:00,71.65,71.68,71.49,71.51,28891.0,68.0641,68.0926,67.9122,67.9312,28891.0
2021-09-08 14:00:00,71.52,71.66,71.5,71.58,30113.0,67.9407,68.0736,67.9217,67.9977,30113.0
2021-09-08 14:10:00,71.56,71.62,71.52,71.55,36715.0,67.9787,68.0356,67.9407,67.9692,36715.0
2021-09-08 14:20:00,71.53,71.55,71.49,71.52,23431.0,67.9502,67.9692,67.9122,67.9407,23431.0
2021-09-08 14:30:00,71.52,71.56,71.48,71.52,24959.0,67.9407,67.9787,67.9027,67.9407,24959.0
2021-09-08 14:40:00,71.52,71.52,71.41,71.45,37096.0,67.9407,67.9407,67.8362,67.8742,37096.0
2021-09-08 14:50:00,71.46,71.52,71.42,71.49,29495.0,67.8837,67.9407,67.8457,67.9122,29495.0
2021-09-08 15:00:00,71.5,71.54,71.44,71.51,33724.0,67.9217,67.9597,67.8647,67.9312,33724.0
2021-09-08 15:10:00,71.51,71.58,71.49,71.5,34116.0,67.9312,67.9977,67.9122,67.9217,34116.0
2021-09-08 15:20:00,71.49,71.64,71.49,71.6,71203.0,67.9122,68.0546,67.9122,68.0167,71203.0
2021-09-08 15:30:00,71.59,71.65,71.49,71.55,69294.0,68.0072,68.0641,67.9122,67.9692,69294.0
2021-09-08 15:40:00,71.56,71.64,71.54,71.54,55888.0,67.9787,68.0546,67.9597,67.9597,55888.0
2021-09-08 15:50:00,71.54,71.62,71.48,71.57,159269.0,67.9597,68.0356,67.9027,67.9882,159269.0
2021-09-09 09:30:00,71.59,72.1,71.3,72.05,88422.0,68.0072,68.4916,67.7317,68.4441,88422.0
2021-09-09 09:40:00,72.05,72.43,72.05,72.38,63625.0,68.4441,68.8051,68.4441,68.7576,63625.0
2021-09-09 09:50:00,72.4,72.75,72.39,72.68,98458.0,68.7766,69.1091,68.7671,69.0426,98458.0
2021-09-09 10:00:00,72.68,72.93,72.54,72.91,104358.0,69.0426,69.2801,68.9096,69.2611,104358.0
2021-09-09 10:10:00,72.89,73.29,72.87,73.27,119806.0,69.2421,69.6221,69.2231,69.6031,119806.0
2021-09-09 10:20:00,73.26,73.34,73.05,73.25,101276.0,69.5936,69.6696,69.3941,69.5841,101276.0
2021-09-09 10:30:00,73.23,73.51,73.22,73.51,93863.0,69.5651,69.8311,69.5556,69.8311,93863.0
2021-09-09 10:40:00,73.5,73.77,73.3,73.49,143248.0,69.8216,70.078,69.6316,69.8121,143248.0
2021-09-09 10:50:00,73.48,73.58,73.32,73.45,85094.0,69.8026,69.8976,69.6506,69.7741,85094.0
2021-09-09 11:00:00,73.44,73.58,73.41,73.5,61180.0,69.7646,69.8976,69.7361,69.8216,61180.0
2021-09-09 11:10:00,73.49,73.58,73.39,73.43,51175.0,69.8121,69.8976,69.7171,69.7551,51175.0
2021-09-09 11:20:00,73.43,73.48,73.08,73.14,303651.0,69.7551,69.8026,69.4226,69.4796,303651.0
2021-09-09 11:30:00,73.11,73.26,72.97,73.17,79405.0,69.4511,69.5936,69.3181,69.5081,79405.0
2021-09-09 11:40:00,73.2,73.29,73.14,73.24,32139.0,69.5366,69.6221,69.4796,69.5746,32139.0
2021-09-09 11:50:00,73.24,73.29,73.12,73.29,48018.0,69.5746,69.6221,69.4606,69.6221,48018.0
2021-09-09 12:00:00,73.31,73.48,73.02,73.1,55025.0,69.6411,69.8026,69.3656,69.4416,55025.0
2021-09-09 12:10:00,73.09,73.1,72.88,72.97,42754.0,69.4321,69.4416,69.2326,69.3181,42754.0
2021-09-09 12:20:00,72.97,73.08,72.94,73.0,66578.0,69.3181,69.4226,69.2896,69.3466,66578.0
2021-09-09 12:30:00,73.0,73.2,72.92,73.13,53723.0,69.3466,69.5366,69.2706,69.4701,53723.0
2021-09-09 12:40:00,73.12,73.17,73.07,73.15,20150.0,69.4606,69.5081,69.4131,69.4891,20150.0
2021-09-09 12:50:00,73.16,73.17,73.07,73.12,23205.0,69.4986,69.5081,69.4131,69.4606,23205.0
2021-09-09 13:00:00,73.12,73.13,72.98,72.98,35824.0,69.4606,69.4701,69.3276,69.3276,35824.0
2021-09-09 13:10:00,72.98,73.06,72.95,72.98,30540.0,69.3276,69.4036,69.2991,69.3276,30540.0
2021-09-09 13:20:00,72.97,72.97,72.65,72.79,41299.0,69.3181,69.3181,69.0141,69.1471,41299.0
2021-09-09 13:30:00,72.78,72.78,72.41,72.42,52792.0,69.1376,69.1376,68.7861,68.7956,52792.0
2021-09-09 13:40:00,72.44,72.6,72.42,72.55,40870.0,68.8146,68.9666,68.7956,68.9191,40870.0
2021-09-09 13:50:00,72.54,72.56,72.43,72.44,19050.0,68.9096,68.9286,68.8051,68.8146,19050.0
2021-09-09 14:00:00,72.42,72.46,72.21,72.44,54202.0,68.7956,68.8336,68.5961,68.8146,54202.0
2021-09-09 14:10:00,72.44,72.55,72.41,72.49,20880.0,68.8146,68.9191,68.7861,68.8621,20880.0
2021-09-09 14:20:00,72.47,72.52,72.43,72.48,33575.0,68.8431,68.8906,68.8051,68.8526,33575.0
2021-09-09 14:30:00,72.45,72.49,72.38,72.4,50093.0,68.8241,68.8621,68.7576,68.7766,50093.0
2021-09-09 14:40:00,72.4,72.57,72.37,72.57,26979.0,68.7766,68.9381,68.7481,68.9381,26979.0
2021-09-09 14:50:00,72.56,72.63,72.51,72.57,31403.0,68.9286,68.9951,68.8811,68.9381,31403.0
2021-09-09 15:00:00,72.57,72.67,72.57,72.58,24568.0,68.9381,69.0331,68.9381,68.9476,24568.0
2021-09-09 15:10:00,72.59,72.67,72.58,72.59,30892.0,68.9571,69.0331,68.9476,68.9571,30892.0
2021-09-09 15:20:00,72.58,72.68,72.49,72.49,33559.0,68.9476,69.0426,68.8621,68.8621,33559.0
2021-09-09 15:30:00,72.48,72.68,72.43,72.65,63309.0,68.8526,69.0426,68.8051,69.0141,63309.0
2021-09-09 15:40:00,72.65,72.69,72.49,72.52,90185.0,69.0141,69.0521,68.8621,68.8906,90185.0
2021-09-09 15:50:00,72.52,72.55,72.24,72.34,243079.0,68.8906,68.9191,68.6246,68.7196,243079.0
2021-09-10 09:30:00,72.98,72.98,72.41,72.68,84284.0,69.3276,69.3276,68.7861,69.0426,84284.0
2021-09-10 09:40:00,72.65,72.76,72.3,72.32,51675.0,69.0141,69.1186,68.6816,68.7006,51675.0
2021-09-10 09:50:00,72.29,72.35,72.04,72.08,59321.0,68.6721,68.7291,68.4346,68.4726,59321.0
2021-09-10 10:00:00,72.05,72.15,71.86,72.05,78794.0,68.4441,68.5391,68.2636,68.4441,78794.0
2021-09-10 10:10:00,72.04,72.1,71.95,72.01,52795.0,68.4346,68.4916,68.3491,68.4061,52795.0
2021-09-10 10:20:00,72.02,72.13,71.93,72.06,35713.0,68.4156,68.5201,68.3301,68.4536,35713.0
2021-09-10 10:30:00,72.02,72.02,71.78,71.93,57798.0,68.4156,68.4156,68.1876,68.3301,57798.0
2021-09-10 10:40:00,71.91,71.97,71.76,71.84,31021.0,68.3111,68.3681,68.1686,68.2446,31021.0
2021-09-10 10:50:00,71.86,71.92,71.67,71.78,54486.0,68.2636,68.3206,68.0831,68.1876,54486.0
2021-09-10 11:00:00,71.77,71.86,71.7,71.82,36487.0,68.1781,68.2636,68.1116,68.2256,36487.0
2021-09-10 11:10:00,71.81,71.85,71.68,71.68,39832.0,68.2161,68.2541,68.0926,68.0926,39832.0
2021-09-10 11:20:00,71.66,71.84,71.61,71.8,47664.0,68.0736,68.2446,68.0262,68.2066,47664.0
2021-09-10 11:30:00,71.81,72.06,71.78,72.02,28205.0,68.2161,68.4536,68.1876,68.4156,28205.0
2021-09-10 11:40:00,72.02,72.05,71.89,71.89,26428.0,68.4156,68.4441,68.2921,68.2921,26428.0
2021-09-10 11:50:00,71.9,72.04,71.85,72.01,24759.0,68.3016,68.4346,68.2541,68.4061,24759.0
2021-09-10 12:00:00,71.98,72.0,71.9,71.98,34209.0,68.3776,68.3966,68.3016,68.3776,34209.0
2021-09-10 12:10:00,71.98,72.14,71.91,72.1,39854.0,68.3776,68.5296,68.3111,68.4916,39854.0
2021-09-10 12:20:00,72.12,72.23,72.07,72.21,29859.0,68.5106,68.6151,68.4631,68.5961,29859.0
2021-09-10 12:30:00,72.22,72.26,72.16,72.26,29103.0,68.6056,68.6436,68.5486,68.6436,29103.0
2021-09-10 12:40:00,72.27,72.27,72.18,72.26,30928.0,68.6531,68.6531,68.5676,68.6436,30928.0
2021-09-10 12:50:00,72.26,72.29,72.23,72.24,26263.0,68.6436,68.6721,68.6151,68.6246,26263.0
2021-09-10 13:00:00,72.25,72.31,72.19,72.19,44218.0,68.6341,68.6911,68.5771,68.5771,44218.0
2021-09-10 13:10:00,72.2,72.29,72.16,72.26,28846.0,68.5866,68.6721,68.5486,68.6436,28846.0
2021-09-10 13:20:00,72.24,72.27,72.14,72.16,37214.0,68.6246,68.6531,68.5296,68.5486,37214.0
2021-09-10 13:30:00,72.12,72.16,72.05,72.14,32616.0,68.5106,68.5486,68.4441,68.5296,32616.0
2021-09-10 13:40:00,72.13,72.13,72.03,72.09,31210.0,68.5201,68.5201,68.4251,68.4821,31210.0
2021-09-10 13:50:00,72.09,72.13,72.03,72.13,31533.0,68.4821,68.5201,68.4251,68.5201,31533.0
2021-09-10 14:00:00,72.14,72.19,72.08,72.08,31671.0,68.5296,68.5771,68.4726,68.4726,31671.0
2021-09-10 14:10:00,72.07,72.11,72.06,72.09,31272.0,68.4631,68.5011,68.4536,68.4821,31272.0
2021-09-10 14:20:00,72.08,72.12,72.02,72.02,31482.0,68.4726,68.5106,68.4156,68.4156,31482.0
2021-09-10 14:30:00,72.02,72.05,71.98,72.0,28713.0,68.4156,68.4441,68.3776,68.3966,28713.0
2021-09-10 14:40:00,72.0,72.07,71.98,71.99,21972.0,68.3966,68.4631,68.3776,68.3871,21972.0
2021-09-10 14:50:00,71.98,72.09,71.98,71.98,29383.0,68.3776,68.4821,68.3776,68.3776,29383.0
2021-09-10 15:00:00,71.98,71.98,71.83,71.86,26246.0,68.3776,68.3776,68.2351,68.2636,26246.0
2021-09-10 15:10:00,71.85,71.86,71.74,71.77,28727.0,68.2541,68.2636,68.1496,68.1781,28727.0
2021-09-10 15:20:00,71.78,71.78,71.68,71.71,36846.0,68.1876,68.1876,68.0926,68.1211,36846.0
2021-09-10 15:30:00,71.71,71.71,71.48,71.51,178008.0,68.1211,68.1211,67.9027,67.9312,178008.0
2021-09-10 15:40:00,71.5,71.62,71.46,71.56,72959.0,67.9217,68.0356,67.8837,67.9787,72959.0
2021-09-10 15:50:00,71.56,71.61,71.38,71.44,258624.0,67.9787,68.0262,67.8077,67.8647,258624.0
2021-09-13 09:30:00,72.0,72.25,71.45,71.61,126885.0,68.3966,68.6341,67.8742,68.0262,126885.0
2021-09-13 09:40:00,71.61,71.8,71.31,71.58,127313.0,68.0262,68.2066,67.7412,67.9977,127313.0
2021-09-13 09:50:00,71.59,71.87,71.44,71.48,100788.0,68.0072,68.2731,67.8647,67.9027,100788.0
2021-09-13 10:00:00,71.5,71.59,70.98,70.98,70033.0,67.9217,68.0072,67.4277,67.4277,70033.0
2021-09-13 10:10:00,70.99,71.38,70.84,71.38,78850.0,67.4372,67.8077,67.2947,67.8077,78850.0
2021-09-13 10:20:00,71.42,71.69,71.41,71.48,49550.0,67.8457,68.1021,67.8362,67.9027,49550.0
2021-09-13 10:30:00,71.46,71.57,71.25,71.56,30898.0,67.8837,67.9882,67.6842,67.9787,30898.0
2021-09-13 10:40:00,71.57,71.8,71.53,71.75,57114.0,67.9882,68.2066,67.9502,68.1591,57114.0
2021-09-13 10:50:00,71.74,71.86,71.7,71.75,42352.0,68.1496,68.2636,68.1116,68.1591,42352.0
2021-09-13 11:00:00,71.77,71.8,71.68,71.68,33109.0,68.1781,68.2066,68.0926,68.0926,33109.0
2021-09-13 11:10:00,71.67,71.67,71.13,71.29,30457.0,68.0831,68.0831,67.5702,67.7222,30457.0
2021-09-13 11:20:00,71.29,71.52,71.29,71.5,24588.0,67.7222,67.9407,67.7222,67.9217,24588.0
2021-09-13 11:30:00,71.5,71.75,71.47,71.69,49203.0,67.9217,68.1591,67.8932,68.1021,49203.0
2021-09-13 11:40:00,71.68,71.7,71.52,71.54,23996.0,68.0926,68.1116,67.9407,67.9597,23996.0
2021-09-13 11:50:00,71.53,71.55,71.47,71.51,20977.0,67.9502,67.9692,67.8932,67.9312,20977.0
2021-09-13 12:00:00,71.52,71.56,71.44,71.51,26368.0,67.9407,67.9787,67.8647,67.9312,26368.0
2021-09-13 12:10:00,71.51,71.65,71.47,71.52,20191.0,67.9312,68.0641,67.8932,67.9407,20191.0
2021-09-13 12:20:00,71.55,71.57,71.47,71.57,28959.0,67.9692,67.9882,67.8932,67.9882,28959.0
2021-09-13 12:30:00,71.55,71.66,71.54,71.58,23152.0,67.9692,68.0736,67.9597,67.9977,23152.0
2021-09-13 12:40:00,71.56,71.56,71.42,71.45,19969.0,67.9787,67.9787,67.8457,67.8742,19969.0
2021-09-13 12:50:00,71.47,71.64,71.47,71.63,18721.0,67.8932,68.0546,67.8932,68.0451,18721.0
2021-09-13 13:00:00,71.62,71.68,71.58,71.65,21411.0,68.0356,68.0926,67.9977,68.0641,21411.0
2021-09-13 13:10:00,71.62,71.66,71.56,71.59,21865.0,68.0356,68.0736,67.9787,68.0072,21865.0
2021-09-13 13:20:00,71.59,71.69,71.5,71.53,27638.0,68.0072,68.1021,67.9217,67.9502,27638.0
2021-09-13 13:30:00,71.53,71.55,71.47,71.53,23572.0,67.9502,67.9692,67.8932,67.9502,23572.0
2021-09-13 13:40:00,71.52,71.54,71.46,71.48,25568.0,67.9407,67.9597,67.8837,67.9027,25568.0
2021-09-13 13:50:00,71.47,71.47,71.35,71.35,15812.0,67.8932,67.8932,67.7792,67.7792,15812.0
2021-09-13 14:00:00,71.36,71.5,71.35,71.44,14100.0,67.7887,67.9217,67.7792,67.8647,14100.0
2021-09-13 14:10:00,71.41,71.44,71.27,71.38,25651.0,67.8362,67.8647,67.7032,67.8077,25651.0
2021-09-13 14:20:00,71.37,71.37,71.25,71.32,28195.0,67.7982,67.7982,67.6842,67.7507,28195.0
2021-09-13 14:30:00,71.33,71.34,71.25,71.27,31154.0,67.7602,67.7697,67.6842,67.7032,31154.0
2021-09-13 14:40:00,71.28,71.38,71.25,71.36,46087.0,67.7127,67.8077,67.6842,67.7887,46087.0
2021-09-13 14:50:00,71.33,71.41,71.29,71.38,23379.0,67.7602,67.8362,67.7222,67.8077,23379.0
2021-09-13 15:00:00,71.35,71.35,71.1,71.25,38500.0,67.7792,67.7792,67.5417,67.6842,38500.0
2021-09-13 15:10:00,71.26,71.46,71.26,71.44,34598.0,67.6937,67.8837,67.6937,67.8647,34598.0
2021-09-13 15:20:00,71.44,71.52,71.35,71.52,33433.0,67.8647,67.9407,67.7792,67.9407,33433.0
2021-09-13 15:30:00,71.53,71.73,71.45,71.67,83517.0,67.9502,68.1401,67.8742,68.0831,83517.0
2021-09-13 15:40:00,71.65,71.78,71.6,71.72,102067.0,68.0641,68.1876,68.0167,68.1306,102067.0
2021-09-13 15:50:00,71.73,71.95,71.73,71.9,326904.0,68.1401,68.3491,68.1401,68.3016,326904.0
2021-09-14 09:30:00,71.78,72.1,71.56,72.07,106835.0,68.1876,68.4916,67.9787,68.4631,106835.0
2021-09-14 09:40:00,72.08,72.19,71.62,71.62,64164.0,68.4726,68.5771,68.0356,68.0356,64164.0
2021-09-14 09:50:00,71.62,71.74,70.91,70.91,117135.0,68.0356,68.1496,67.3612,67.3612,117135.0
2021-09-14 10:00:00,70.91,70.95,70.32,70.78,109510.0,67.3612,67.3992,66.8007,67.2377,109510.0
2021-09-14 10:10:00,70.76,70.76,70.45,70.56,53345.0,67.2187,67.2187,66.9242,67.0287,53345.0
2021-09-14 10:20:00,70.57,70.6,70.3,70.42,35378.0,67.0382,67.0667,66.7817,66.8957,35378.0
2021-09-14 10:30:00,70.42,70.42,70.12,70.13,139798.0,66.8957,66.8957,66.6107,66.6202,139798.0
2021-09-14 10:40:00,70.14,70.22,69.53,69.68,189213.0,66.6297,66.7057,66.0502,66.1927,189213.0
2021-09-14 10:50:00,69.66,70.05,69.53,69.73,82313.0,66.1737,66.5442,66.0502,66.2402,82313.0
2021-09-14 11:00:00,69.71,69.91,69.64,69.81,113156.0,66.2212,66.4112,66.1547,66.3162,113156.0
2021-09-14 11:10:00,69.84,70.0,69.81,69.91,66479.0,66.3447,66.4967,66.3162,66.4112,66479.0
2021-09-14 11:20:00,69.91,69.92,69.79,69.9,43094.0,66.4112,66.4207,66.2972,66.4017,43094.0
2021-09-14 11:30:00,69.92,70.01,69.68,69.75,52820.0,66.4207,66.5062,66.1927,66.2592,52820.0
2021-09-14 11:40:00,69.75,69.89,69.69,69.81,31848.0,66.2592,66.3922,66.2022,66.3162,31848.0
2021-09-14 11:50:00,69.81,69.82,69.64,69.81,123769.0,66.3162,66.3257,66.1547,66.3162,123769.0
2021-09-14 12:00:00,69.82,69.93,69.77,69.92,38082.0,66.3257,66.4302,66.2782,66.4207,38082.0
2021-09-14 12:10:00,69.92,69.97,69.88,69.97,36622.0,66.4207,66.4682,66.3827,66.4682,36622.0
2021-09-14 12:20:00,69.96,69.96,69.82,69.94,64498.0,66.4587,66.4587,66.3257,66.4397,64498.0
2021-09-14 12:30:00,69.93,69.95,69.77,69.8,32898.0,66.4302,66.4492,66.2782,66.3067,32898.0
2021-09-14 12:40:00,69.79,69.8,69.65,69.73,35142.0,66.2972,66.3067,66.1642,66.2402,35142.0
2021-09-14 12:50:00,69.73,69.75,69.51,69.53,35105.0,66.2402,66.2592,66.0312,66.0502,35105.0
2021-09-14 13:00:00,69.51,69.59,69.31,69.33,46381.0,66.0312,66.1072,65.8413,65.8603,46381.0
2021-09-14 13:10:00,69.33,69.48,69.28,69.45,48247.0,65.8603,66.0027,65.8128,65.9743,48247.0
2021-09-14 13:20:00,69.45,69.59,69.45,69.58,26327.0,65.9743,66.1072,65.9743,66.0977,26327.0
2021-09-14 13:30:00,69.58,69.62,69.49,69.61,29686.0,66.0977,66.1357,66.0122,66.1262,29686.0
2021-09-14 13:40:00,69.63,69.66,69.52,69.52,41151.0,66.1452,66.1737,66.0407,66.0407,41151.0
2021-09-14 13:50:00,69.53,69.63,69.48,69.62,39627.0,66.0502,66.1452,66.0027,66.1357,39627.0
2021-09-14 14:00:00,69.62,69.62,69.37,69.37,68461.0,66.1357,66.1357,65.8983,65.8983,68461.0
2021-09-14 14:10:00,69.37,69.43,69.32,69.33,42407.0,65.8983,65.9553,65.8508,65.8603,42407.0
2021-09-14 14:20:00,69.32,69.33,69.23,69.24,28829.0,65.8508,65.8603,65.7653,65.7748,28829.0
2021-09-14 14:30:00,69.24,69.33,69.13,69.33,47662.0,65.7748,65.8603,65.6703,65.8603,47662.0
2021-09-14 14:40:00,69.32,69.46,69.16,69.24,78301.0,65.8508,65.9838,65.6988,65.7748,78301.0
2021-09-14 14:50:00,69.26,69.47,69.19,69.44,46369.0,65.7938,65.9933,65.7273,65.9648,46369.0
2021-09-14 15:00:00,69.44,69.48,69.33,69.43,65329.0,65.9648,66.0027,65.8603,65.9553,65329.0
2021-09-14 15:10:00,69.43,69.56,69.38,69.41,78066.0,65.9553,66.0787,65.9078,65.9363,78066.0
2021-09-14 15:20:00,69.41,69.54,69.36,69.38,65620.0,65.9363,66.0597,65.8888,65.9078,65620.0
2021-09-14 15:30:00,69.39,69.45,69.33,69.4,94075.0,65.9173,65.9743,65.8603,65.9268,94075.0
2021-09-14 15:40:00,69.4,69.64,69.37,69.6,241207.0,65.9268,66.1547,65.8983,66.1167,241207.0
2021-09-14 15:50:00,69.6,69.86,69.56,69.74,443726.0,66.1167,66.3637,66.0787,66.2497,443726.0
2021-09-15 09:30:00,69.92,70.25,69.43,70.13,167618.0,66.4207,66.7342,65.9553,66.6202,167618.0
2021-09-15 09:40:00,70.12,70.81,69.95,70.78,101754.0,66.6107,67.2662,66.4492,67.2377,101754.0
2021-09-15 09:50:00,70.79,71.03,70.64,70.76,126366.0,67.2472,67.4752,67.1047,67.2187,126366.0
2021-09-15 10:00:00,70.77,70.84,70.54,70.57,47289.0,67.2282,67.2947,67.0097,67.0382,47289.0
2021-09-15 10:10:00,70.57,70.63,70.06,70.24,41155.0,67.0382,67.0952,66.5537,66.7247,41155.0
2021-09-15 10:20:00,70.26,70.37,70.15,70.28,33338.0,66.7437,66.8482,66.6392,66.7627,33338.0
2021-09-15 10:30:00,70.3,70.65,70.3,70.43,47834.0,66.7817,67.1142,66.7817,66.9052,47834.0
2021-09-15 10:40:00,70.42,70.49,70.14,70.35,65411.0,66.8957,66.9622,66.6297,66.8292,65411.0
2021-09-15 10:50:00,70.34,70.47,70.15,70.34,31597.0,66.8197,66.9432,66.6392,66.8197,31597.0
2021-09-15 11:00:00,70.35,70.6,70.3,70.56,69057.0,66.8292,67.0667,66.7817,67.0287,69057.0
2021-09-15 11:10:00,70.55,70.57,70.42,70.42,61874.0,67.0192,67.0382,66.8957,66.8957,61874.0
2021-09-15 11:20:00,70.43,70.72,70.41,70.66,82483.0,66.9052,67.1807,66.8862,67.1237,82483.0
2021-09-15 11:30:00,70.66,70.69,70.53,70.68,69256.0,67.1237,67.1522,67.0002,67.1427,69256.0
2021-09-15 11:40:00,70.68,70.73,70.62,70.64,101312.0,67.1427,67.1902,67.0857,67.1047,101312.0
2021-09-15 11:50:00,70.64,70.68,70.51,70.58,29603.0,67.1047,67.1427,66.9812,67.0477,29603.0
2021-09-15 12:00:00,70.58,70.61,70.48,70.61,54883.0,67.0477,67.0762,66.9527,67.0762,54883.0
2021-09-15 12:10:00,70.64,70.79,70.61,70.78,42294.0,67.1047,67.2472,67.0762,67.2377,42294.0
2021-09-15 12:20:00,70.8,70.87,70.76,70.79,40905.0,67.2567,67.3232,67.2187,67.2472,40905.0
2021-09-15 12:30:00,70.79,70.94,70.77,70.91,33044.0,67.2472,67.3897,67.2282,67.3612,33044.0
2021-09-15 12:40:00,70.9,71.14,70.9,71.06,72391.0,67.3517,67.5797,67.3517,67.5037,72391.0
2021-09-15 12:50:00,71.06,71.14,71.0,71.08,33878.0,67.5037,67.5797,67.4467,67.5227,33878.0
2021-09-15 13:00:00,71.09,71.23,71.09,71.14,51571.0,67.5322,67.6652,67.5322,67.5797,51571.0
2021-09-15 13:10:00,71.14,71.36,71.13,71.3,71354.0,67.5797,67.7887,67.5702,67.7317,71354.0
2021-09-15 13:20:00,71.29,71.36,71.27,71.33,52950.0,67.7222,67.7887,67.7032,67.7602,52950.0
2021-09-15 13:30:00,71.31,71.39,71.26,71.31,35387.0,67.7412,67.8172,67.6937,67.7412,35387.0
2021-09-15 13:40:00,71.32,71.37,71.26,71.34,28289.0,67.7507,67.7982,67.6937,67.7697,28289.0
2021-09-15 13:50:00,71.35,71.35,71.13,71.14,30818.0,67.7792,67.7792,67.5702,67.5797,30818.0
2021-09-15 14:00:00,71.14,71.2,71.07,71.2,58157.0,67.5797,67.6367,67.5132,67.6367,58157.0
2021-09-15 14:10:00,71.19,71.2,71.0,71.0,31413.0,67.6272,67.6367,67.4467,67.4467,31413.0
2021-09-15 14:20:00,71.01,71.12,70.95,71.1,35383.0,67.4562,67.5607,67.3992,67.5417,35383.0
2021-09-15 14:30:00,71.08,71.17,70.99,71.09,33104.0,67.5227,67.6082,67.4372,67.5322,33104.0
2021-09-15 14:40:00,71.09,71.16,71.05,71.09,23239.0,67.5322,67.5987,67.4942,67.5322,23239.0
2021-09-15 14:50:00,71.1,71.14,71.05,71.09,46440.0,67.5417,67.5797,67.4942,67.5322,46440.0
2021-09-15 15:00:00,71.1,71.17,71.04,71.13,51887.0,67.5417,67.6082,67.4847,67.5702,51887.0
2021-09-15 15:10:00,71.14,71.3,71.13,71.28,92818.0,67.5797,67.7317,67.5702,67.7127,92818.0
2021-09-15 15:20:00,71.29,71.31,71.17,71.17,44610.0,67.7222,67.7412,67.6082,67.6082,44610.0
2021-09-15 15:30:00,71.18,71.37,71.15,71.31,87014.0,67.6177,67.7982,67.5892,67.7412,87014.0
2021-09-15 15:40:00,71.29,71.3,71.12,71.13,122021.0,67.7222,67.7317,67.5607,67.5702,122021.0
2021-09-15 15:50:00,71.13,71.2,71.08,71.14,359645.0,67.5702,67.6367,67.5227,67.5797,359645.0
2021-09-16 09:30:00,71.37,71.96,71.28,71.52,100093.0,67.7982,68.3586,67.7127,67.9407,100093.0
2021-09-16 09:40:00,71.48,71.54,70.91,71.14,51323.0,67.9027,67.9597,67.3612,67.5797,51323.0
2021-09-16 09:50:00,71.16,71.3,70.93,71.04,47926.0,67.5987,67.7317,67.3802,67.4847,47926.0
2021-09-16 10:00:00,70.95,71.05,70.59,70.88,61085.0,67.3992,67.4942,67.0572,67.3327,61085.0
2021-09-16 10:10:00,70.85,70.95,70.71,70.76,29916.0,67.3042,67.3992,67.1712,67.2187,29916.0
2021-09-16 10:20:00,70.73,70.85,70.67,70.85,36226.0,67.1902,67.3042,67.1332,67.3042,36226.0
2021-09-16 10:30:00,70.83,71.05,70.76,71.01,35291.0,67.2852,67.4942,67.2187,67.4562,35291.0
2021-09-16 10:40:00,71.01,71.03,70.72,70.76,41662.0,67.4562,67.4752,67.1807,67.2187,41662.0
2021-09-16 10:50:00,70.75,70.75,70.37,70.56,48075.0,67.2092,67.2092,66.8482,67.0287,48075.0
2021-09-16 11:00:00,70.55,70.7,70.54,70.64,26809.0,67.0192,67.1617,67.0097,67.1047,26809.0
2021-09-16 11:10:00,70.61,70.85,70.56,70.69,53314.0,67.0762,67.3042,67.0287,67.1522,53314.0
2021-09-16 11:20:00,70.7,70.95,70.68,70.92,47535.0,67.1617,67.3992,67.1427,67.3707,47535.0
2021-09-16 11:30:00,70.92,71.0,70.82,70.91,45858.0,67.3707,67.4467,67.2757,67.3612,45858.0
2021-09-16 11:40:00,70.92,70.95,70.82,70.92,18560.0,67.3707,67.3992,67.2757,67.3707,18560.0
2021-09-16 11:50:00,70.9,70.99,70.87,70.97,66009.0,67.3517,67.4372,67.3232,67.4182,66009.0
2021-09-16 12:00:00,70.96,70.97,70.77,70.8,40655.0,67.4087,67.4182,67.2282,67.2567,40655.0
2021-09-16 12:10:00,70.81,70.93,70.79,70.92,51761.0,67.2662,67.3802,67.2472,67.3707,51761.0
2021-09-16 12:20:00,70.93,70.96,70.79,70.82,37450.0,67.3802,67.4087,67.2472,67.2757,37450.0
2021-09-16 12:30:00,70.81,70.87,70.8,70.85,24158.0,67.2662,67.3232,67.2567,67.3042,24158.0
2021-09-16 12:40:00,70.84,70.99,70.83,70.95,21963.0,67.2947,67.4372,67.2852,67.3992,21963.0
2021-09-16 12:50:00,70.96,70.96,70.82,70.82,24859.0,67.4087,67.4087,67.2757,67.2757,24859.0
2021-09-16 13:00:00,70.83,70.83,70.68,70.77,36551.0,67.2852,67.2852,67.1427,67.2282,36551.0
2021-09-16 13:10:00,70.77,70.83,70.73,70.79,79519.0,67.2282,67.2852,67.1902,67.2472,79519.0
2021-09-16 13:20:00,70.8,70.83,70.72,70.74,55439.0,67.2567,67.2852,67.1807,67.1997,55439.0
2021-09-16 13:30:00,70.75,70.75,70.61,70.64,29014.0,67.2092,67.2092,67.0762,67.1047,29014.0
2021-09-16 13:40:00,70.64,70.66,70.56,70.62,26299.0,67.1047,67.1237,67.0287,67.0857,26299.0
2021-09-16 13:50:00,70.62,70.82,70.62,70.73,45628.0,67.0857,67.2757,67.0857,67.1902,45628.0
2021-09-16 14:00:00,70.74,70.75,70.67,70.75,20825.0,67.1997,67.2092,67.1332,67.2092,20825.0
2021-09-16 14:10:00,70.75,70.95,70.74,70.83,39548.0,67.2092,67.3992,67.1997,67.2852,39548.0
2021-09-16 14:20:00,70.83,70.83,70.76,70.81,26839.0,67.2852,67.2852,67.2187,67.2662,26839.0
2021-09-16 14:30:00,70.81,70.97,70.81,70.95,19260.0,67.2662,67.4182,67.2662,67.3992,19260.0
2021-09-16 14:40:00,70.95,70.96,70.82,70.83,16721.0,67.3992,67.4087,67.2757,67.2852,16721.0
2021-09-16 14:50:00,70.84,70.88,70.81,70.85,27553.0,67.2947,67.3327,67.2662,67.3042,27553.0
2021-09-16 15:00:00,70.86,71.06,70.85,71.02,30958.0,67.3137,67.5037,67.3042,67.4657,30958.0
2021-09-16 15:10:00,71.03,71.07,70.89,70.95,30531.0,67.4752,67.5132,67.3422,67.3992,30531.0
2021-09-16 15:20:00,70.95,71.0,70.84,70.85,24040.0,67.3992,67.4467,67.2947,67.3042,24040.0
2021-09-16 15:30:00,70.85,70.91,70.79,70.91,30624.0,67.3042,67.3612,67.2472,67.3612,30624.0
2021-09-16 15:40:00,70.9,70.91,70.74,70.78,54808.0,67.3517,67.3612,67.1997,67.2377,54808.0
2021-09-16 15:50:00,70.78,70.84,70.75,70.79,152397.0,67.2377,67.2947,67.2092,67.2472,152397.0
2021-09-17 09:30:00,70.28,70.93,70.26,70.73,1455663.0,66.7627,67.3802,66.7437,67.1902,1455663.0
2021-09-17 09:40:00,70.71,70.92,70.55,70.57,67339.0,67.1712,67.3707,67.0192,67.0382,67339.0
2021-09-17 09:50:00,70.6,70.84,70.28,70.38,55280.0,67.0667,67.2947,66.7627,66.8577,55280.0
2021-09-17 10:00:00,70.38,70.6,70.37,70.43,88905.0,66.8577,67.0667,66.8482,66.9052,88905.0
2021-09-17 10:10:00,70.43,70.5,70.23,70.34,149238.0,66.9052,66.9717,66.7152,66.8197,149238.0
2021-09-17 10:20:00,70.33,70.43,70.14,70.39,70425.0,66.8102,66.9052,66.6297,66.8672,70425.0
2021-09-17 10:30:00,70.39,70.41,70.13,70.17,76933.0,66.8672,66.8862,66.6202,66.6582,76933.0
2021-09-17 10:40:00,70.16,70.19,69.99,70.16,79680.0,66.6487,66.6772,66.4872,66.6487,79680.0
2021-09-17 10:50:00,70.15,70.23,70.07,70.14,25662.0,66.6392,66.7152,66.5632,66.6297,25662.0
2021-09-17 11:00:00,70.15,70.29,70.09,70.28,24582.0,66.6392,66.7722,66.5822,66.7627,24582.0
2021-09-17 11:10:00,70.24,70.63,70.18,70.62,69873.0,66.7247,67.0952,66.6677,67.0857,69873.0
2021-09-17 11:20:00,70.6,70.67,70.49,70.55,71058.0,67.0667,67.1332,66.9622,67.0192,71058.0
2021-09-17 11:30:00,70.58,70.58,70.31,70.4,40303.0,67.0477,67.0477,66.7912,66.8767,40303.0
2021-09-17 11:40:00,70.41,70.53,70.3,70.4,37055.0,66.8862,67.0002,66.7817,66.8767,37055.0
2021-09-17 11:50:00,70.39,70.43,70.27,70.36,21042.0,66.8672,66.9052,66.7532,66.8387,21042.0
2021-09-17 12:00:00,70.37,70.38,70.25,70.27,20066.0,66.8482,66.8577,66.7342,66.7532,20066.0
2021-09-17 12:10:00,70.27,70.31,70.18,70.19,101586.0,66.7532,66.7912,66.6677,66.6772,101586.0
2021-09-17 12:20:00,70.19,70.3,70.12,70.15,50190.0,66.6772,66.7817,66.6107,66.6392,50190.0
2021-09-17 12:30:00,70.15,70.23,70.14,70.21,31397.0,66.6392,66.7152,66.6297,66.6962,31397.0
2021-09-17 12:40:00,70.22,70.28,70.15,70.19,29059.0,66.7057,66.7627,66.6392,66.6772,29059.0
2021-09-17 12:50:00,70.22,70.24,70.08,70.09,50961.0,66.7057,66.7247,66.5727,66.5822,50961.0
2021-09-17 13:00:00,70.1,70.1,69.98,70.0,32760.0,66.5917,66.5917,66.4777,66.4967,32760.0
2021-09-17 13:10:00,70.0,70.03,69.89,69.93,42487.0,66.4967,66.5252,66.3922,66.4302,42487.0
2021-09-17 13:20:00,69.94,69.99,69.88,69.98,97632.0,66.4397,66.4872,66.3827,66.4777,97632.0
2021-09-17 13:30:00,69.99,70.1,69.91,70.1,72790.0,66.4872,66.5917,66.4112,66.5917,72790.0
2021-09-17 13:40:00,70.09,70.09,69.83,69.85,105006.0,66.5822,66.5822,66.3352,66.3542,105006.0
2021-09-17 13:50:00,69.85,69.97,69.82,69.96,50034.0,66.3542,66.4682,66.3257,66.4587,50034.0
2021-09-17 14:00:00,69.95,70.14,69.94,70.12,50605.0,66.4492,66.6297,66.4397,66.6107,50605.0
2021-09-17 14:10:00,70.13,70.15,69.94,70.0,66856.0,66.6202,66.6392,66.4397,66.4967,66856.0
2021-09-17 14:20:00,70.0,70.21,69.98,70.13,55961.0,66.4967,66.6962,66.4777,66.6202,55961.0
2021-09-17 14:30:00,70.12,70.17,70.03,70.15,49507.0,66.6107,66.6582,66.5252,66.6392,49507.0
2021-09-17 14:40:00,70.14,70.35,70.12,70.34,63542.0,66.6297,66.8292,66.6107,66.8197,63542.0
2021-09-17 14:50:00,70.34,70.4,70.2,70.22,65628.0,66.8197,66.8767,66.6867,66.7057,65628.0
2021-09-17 15:00:00,70.22,70.41,70.21,70.3,57271.0,66.7057,66.8862,66.6962,66.7817,57271.0
2021-09-17 15:10:00,70.28,70.32,70.19,70.24,65961.0,66.7627,66.8007,66.6772,66.7247,65961.0
2021-09-17 15:20:00,70.24,70.32,70.17,70.23,69529.0,66.7247,66.8007,66.6582,66.7152,69529.0
2021-09-17 15:30:00,70.22,70.34,70.18,70.29,113359.0,66.7057,66.8197,66.6677,66.7722,113359.0
2021-09-17 15:40:00,70.29,70.48,70.2,70.2,160679.0,66.7722,66.9527,66.6867,66.6867,160679.0
2021-09-17 15:50:00,70.22,70.65,70.22,70.42,522069.0,66.7057,67.1142,66.7057,66.8957,522069.0
2021-09-20 09:30:00,68.64,68.8,68.02,68.75,144787.0,65.2048,65.3568,64.6158,65.3093,144787.0
2021-09-20 09:40:00,68.8,68.89,68.5,68.73,94384.0,65.3568,65.4423,65.0718,65.2903,94384.0
2021-09-20 09:50:00,68.77,68.81,68.25,68.37,115648.0,65.3283,65.3663,64.8343,64.9483,115648.0
2021-09-20 10:00:00,68.38,68.75,68.15,68.54,125286.0,64.9578,65.3093,64.7393,65.1098,125286.0
2021-09-20 10:10:00,68.53,68.77,68.45,68.55,85417.0,65.1003,65.3283,65.0243,65.1193,85417.0
2021-09-20 10:20:00,68.55,68.55,68.06,68.3,125867.0,65.1193,65.1193,64.6538,64.8818,125867.0
2021-09-20 10:30:00,68.28,68.48,68.02,68.47,67645.0,64.8628,65.0528,64.6158,65.0433,67645.0
2021-09-20 10:40:00,68.47,68.5,68.23,68.47,88810.0,65.0433,65.0718,64.8153,65.0433,88810.0
2021-09-20 10:50:00,68.44,68.44,68.16,68.23,64111.0,65.0148,65.0148,64.7488,64.8153,64111.0
2021-09-20 11:00:00,68.22,68.41,68.09,68.28,104425.0,64.8058,64.9863,64.6823,64.8628,104425.0
2021-09-20 11:10:00,68.28,68.42,68.13,68.18,32746.0,64.8628,64.9958,64.7203,64.7678,32746.0
2021-09-20 11:20:00,68.2,68.23,68.05,68.17,34364.0,64.7868,64.8153,64.6443,64.7583,34364.0
2021-09-20 11:30:00,68.17,68.21,68.01,68.1,33764.0,64.7583,64.7963,64.6063,64.6918,33764.0
2021-09-20 11:40:00,68.1,68.12,68.01,68.09,34424.0,64.6918,64.7108,64.6063,64.6823,34424.0
2021-09-20 11:50:00,68.09,68.09,67.91,67.92,77121.0,64.6823,64.6823,64.5113,64.5208,77121.0
2021-09-20 12:00:00,67.92,67.94,67.68,67.7,52075.0,64.5208,64.5398,64.2928,64.3118,52075.0
2021-09-20 12:10:00,67.7,67.79,67.69,67.69,65373.0,64.3118,64.3973,64.3023,64.3023,65373.0
2021-09-20 12:20:00,67.69,67.8,67.49,67.72,67516.0,64.3023,64.4068,64.1123,64.3308,67516.0
2021-09-20 12:30:00,67.7,67.84,67.62,67.83,50020.0,64.3118,64.4448,64.2358,64.4353,50020.0
2021-09-20 12:40:00,67.83,67.92,67.77,67.88,43032.0,64.4353,64.5208,64.3783,64.4828,43032.0
2021-09-20 12:50:00,67.87,67.95,67.74,67.74,135905.0,64.4733,64.5493,64.3498,64.3498,135905.0
2021-09-20 13:00:00,67.74,67.83,67.56,67.57,36358.0,64.3498,64.4353,64.1788,64.1883,36358.0
2021-09-20 13:10:00,67.58,67.74,67.56,67.74,44560.0,64.1978,64.3498,64.1788,64.3498,44560.0
2021-09-20 13:20:00,67.75,67.97,67.72,67.95,76476.0,64.3593,64.5683,64.3308,64.5493,76476.0
2021-09-20 13:30:00,67.96,68.05,67.79,68.05,36920.0,64.5588,64.6443,64.3973,64.6443,36920.0
2021-09-20 13:40:00,68.05,68.08,67.83,68.01,43744.0,64.6443,64.6728,64.4353,64.6063,43744.0
2021-09-20 13:50:00,67.99,68.0,67.89,67.94,27476.0,64.5873,64.5968,64.4923,64.5398,27476.0
2021-09-20 14:00:00,67.95,68.0,67.61,67.61,61850.0,64.5493,64.5968,64.2263,64.2263,61850.0
2021-09-20 14:10:00,67.64,67.69,67.57,67.65,32851.0,64.2548,64.3023,64.1883,64.2643,32851.0
2021-09-20 14:20:00,67.63,67.69,67.49,67.56,26198.0,64.2453,64.3023,64.1123,64.1788,26198.0
2021-09-20 14:30:00,67.56,67.59,67.35,67.5,50726.0,64.1788,64.2073,63.9793,64.1218,50726.0
2021-09-20 14:40:00,67.51,67.62,67.31,67.47,78305.0,64.1313,64.2358,63.9414,64.0933,78305.0
2021-09-20 14:50:00,67.47,67.59,67.37,67.45,96569.0,64.0933,64.2073,63.9983,64.0743,96569.0
2021-09-20 15:00:00,67.44,67.62,67.43,67.55,127162.0,64.0648,64.2358,64.0553,64.1693,127162.0
2021-09-20 15:10:00,67.56,67.66,67.46,67.51,118775.0,64.1788,64.2738,64.0838,64.1313,118775.0
2021-09-20 15:20:00,67.53,68.02,67.52,68.02,66923.0,64.1503,64.6158,64.1408,64.6158,66923.0
2021-09-20 15:30:00,68.03,68.31,68.02,68.25,172172.0,64.6253,64.8913,64.6158,64.8343,172172.0
2021-09-20 15:40:00,68.24,68.55,68.23,68.5,214160.0,64.8248,65.1193,64.8153,65.0718,214160.0
2021-09-20 15:50:00,68.51,68.97,68.51,68.79,554165.0,65.0813,65.5183,65.0813,65.3473,554165.0
2021-09-21 09:30:00,69.23,69.42,69.09,69.36,126573.0,65.7653,65.9458,65.6323,65.8888,126573.0
2021-09-21 09:40:00,69.3,69.37,68.82,69.37,72041.0,65.8318,65.8983,65.3758,65.8983,72041.0
2021-09-21 09:50:00,69.37,69.41,68.83,69.07,39156.0,65.8983,65.9363,65.3853,65.6133,39156.0
2021-09-21 10:00:00,69.06,69.1,68.71,68.71,59442.0,65.6038,65.6418,65.2713,65.2713,59442.0
2021-09-21 10:10:00,68.73,69.1,68.72,69.02,36856.0,65.2903,65.6418,65.2808,65.5658,36856.0
2021-09-21 10:20:00,68.98,68.99,68.64,68.87,54520.0,65.5278,65.5373,65.2048,65.4233,54520.0
2021-09-21 10:30:00,68.87,68.93,68.62,68.73,57997.0,65.4233,65.4803,65.1858,65.2903,57997.0
2021-09-21 10:40:00,68.74,68.76,68.25,68.26,44900.0,65.2998,65.3188,64.8343,64.8438,44900.0
2021-09-21 10:50:00,68.27,68.3,68.15,68.28,49921.0,64.8533,64.8818,64.7393,64.8628,49921.0
2021-09-21 11:00:00,68.28,68.5,68.19,68.43,67664.0,64.8628,65.0718,64.7773,65.0053,67664.0
2021-09-21 11:10:00,68.38,68.4,68.2,68.28,32781.0,64.9578,64.9768,64.7868,64.8628,32781.0
2021-09-21 11:20:00,68.29,68.29,68.12,68.16,47043.0,64.8723,64.8723,64.7108,64.7488,47043.0
2021-09-21 11:30:00,68.22,68.65,68.22,68.57,40605.0,64.8058,65.2143,64.8058,65.1383,40605.0
2021-09-21 11:40:00,68.57,68.67,68.54,68.57,32178.0,65.1383,65.2333,65.1098,65.1383,32178.0
2021-09-21 11:50:00,68.56,68.67,68.55,68.56,32551.0,65.1288,65.2333,65.1193,65.1288,32551.0
2021-09-21 12:00:00,68.56,68.84,68.56,68.8,28852.0,65.1288,65.3948,65.1288,65.3568,28852.0
2021-09-21 12:10:00,68.8,68.92,68.79,68.89,42897.0,65.3568,65.4708,65.3473,65.4423,42897.0
2021-09-21 12:20:00,68.88,69.0,68.83,69.0,144989.0,65.4328,65.5468,65.3853,65.5468,144989.0
2021-09-21 12:30:00,68.99,69.17,68.93,69.08,96810.0,65.5373,65.7083,65.4803,65.6228,96810.0
2021-09-21 12:40:00,69.09,69.1,68.98,69.01,41098.0,65.6323,65.6418,65.5278,65.5563,41098.0
2021-09-21 12:50:00,69.0,69.02,68.77,68.86,30903.0,65.5468,65.5658,65.3283,65.4138,30903.0
2021-09-21 13:00:00,68.85,68.94,68.8,68.87,22062.0,65.4043,65.4898,65.3568,65.4233,22062.0
2021-09-21 13:10:00,68.86,68.98,68.84,68.97,22883.0,65.4138,65.5278,65.3948,65.5183,22883.0
2021-09-21 13:20:00,68.97,69.03,68.84,68.85,27637.0,65.5183,65.5753,65.3948,65.4043,27637.0
2021-09-21 13:30:00,68.87,69.0,68.84,68.98,31308.0,65.4233,65.5468,65.3948,65.5278,31308.0
2021-09-21 13:40:00,68.98,68.99,68.88,68.95,42447.0,65.5278,65.5373,65.4328,65.4993,42447.0
2021-09-21 13:50:00,68.95,69.0,68.73,68.76,42670.0,65.4993,65.5468,65.2903,65.3188,42670.0
2021-09-21 14:00:00,68.77,68.88,68.75,68.76,25701.0,65.3283,65.4328,65.3093,65.3188,25701.0
2021-09-21 14:10:00,68.76,68.83,68.73,68.76,22992.0,65.3188,65.3853,65.2903,65.3188,22992.0
2021-09-21 14:20:00,68.76,68.76,68.59,68.6,39731.0,65.3188,65.3188,65.1573,65.1668,39731.0
2021-09-21 14:30:00,68.61,68.71,68.57,68.67,40238.0,65.1763,65.2713,65.1383,65.2333,40238.0
2021-09-21 14:40:00,68.7,68.8,68.69,68.76,18246.0,65.2618,65.3568,65.2523,65.3188,18246.0
2021-09-21 14:50:00,68.77,69.02,68.76,68.84,31929.0,65.3283,65.5658,65.3188,65.3948,31929.0
2021-09-21 15:00:00,68.84,68.99,68.77,68.81,46936.0,65.3948,65.5373,65.3283,65.3663,46936.0
2021-09-21 15:10:00,68.8,69.0,68.75,68.76,36704.0,65.3568,65.5468,65.3093,65.3188,36704.0
2021-09-21 15:20:00,68.74,68.92,68.74,68.91,39927.0,65.2998,65.4708,65.2998,65.4613,39927.0
2021-09-21 15:30:00,68.91,68.94,68.75,68.77,64371.0,65.4613,65.4898,65.3093,65.3283,64371.0
2021-09-21 15:40:00,68.76,68.88,68.65,68.66,69877.0,65.3188,65.4328,65.2143,65.2238,69877.0
2021-09-21 15:50:00,68.67,68.75,68.43,68.43,280025.0,65.2333,65.3093,65.0053,65.0053,280025.0
2021-09-22 09:30:00,69.37,69.99,69.08,69.93,159430.0,65.8983,66.4872,65.6228,66.4302,159430.0
2021-09-22 09:40:00,69.93,69.98,69.58,69.95,57078.0,66.4302,66.4777,66.0977,66.4492,57078.0
2021-09-22 09:50:00,69.96,70.38,69.93,70.34,112326.0,66.4587,66.8577,66.4302,66.8197,112326.0
2021-09-22 10:00:00,70.29,70.61,70.24,70.57,116639.0,66.7722,67.0762,66.7247,67.0382,116639.0
2021-09-22 10:10:00,70.55,70.56,70.28,70.42,108801.0,67.0192,67.0287,66.7627,66.8957,108801.0
2021-09-22 10:20:00,70.43,70.49,70.26,70.27,86096.0,66.9052,66.9622,66.7437,66.7532,86096.0
2021-09-22 10:30:00,70.3,70.41,70.17,70.36,82531.0,66.7817,66.8862,66.6582,66.8387,82531.0
2021-09-22 10:40:00,70.37,70.54,70.34,70.54,74967.0,66.8482,67.0097,66.8197,67.0097,74967.0
2021-09-22 10:50:00,70.53,70.66,70.44,70.61,38119.0,67.0002,67.1237,66.9147,67.0762,38119.0
2021-09-22 11:00:00,70.6,70.67,70.5,70.54,71364.0,67.0667,67.1332,66.9717,67.0097,71364.0
2021-09-22 11:10:00,70.54,70.71,70.5,70.7,46443.0,67.0097,67.1712,66.9717,67.1617,46443.0
2021-09-22 11:20:00,70.69,70.74,70.64,70.71,25345.0,67.1522,67.1997,67.1047,67.1712,25345.0
2021-09-22 11:30:00,70.71,70.8,70.64,70.69,54221.0,67.1712,67.2567,67.1047,67.1522,54221.0
2021-09-22 11:40:00,70.69,70.72,70.51,70.57,38798.0,67.1522,67.1807,66.9812,67.0382,38798.0
2021-09-22 11:50:00,70.57,70.75,70.5,70.66,87964.0,67.0382,67.2092,66.9717,67.1237,87964.0
2021-09-22 12:00:00,70.68,70.69,70.53,70.57,49111.0,67.1427,67.1522,67.0002,67.0382,49111.0
2021-09-22 12:10:00,70.57,70.64,70.53,70.55,31153.0,67.0382,67.1047,67.0002,67.0192,31153.0
2021-09-22 12:20:00,70.55,70.62,70.48,70.59,27796.0,67.0192,67.0857,66.9527,67.0572,27796.0
2021-09-22 12:30:00,70.6,70.61,70.49,70.5,24714.0,67.0667,67.0762,66.9622,66.9717,24714.0
2021-09-22 12:40:00,70.5,70.56,70.45,70.5,24967.0,66.9717,67.0287,66.9242,66.9717,24967.0
2021-09-22 12:50:00,70.52,70.54,70.38,70.51,54127.0,66.9907,67.0097,66.8577,66.9812,54127.0
2021-09-22 13:00:00,70.51,70.55,70.45,70.5,47415.0,66.9812,67.0192,66.9242,66.9717,47415.0
2021-09-22 13:10:00,70.52,70.55,70.46,70.5,44661.0,66.9907,67.0192,66.9337,66.9717,44661.0
2021-09-22 13:20:00,70.51,70.55,70.46,70.53,34397.0,66.9812,67.0192,66.9337,67.0002,34397.0
2021-09-22 13:30:00,70.53,70.62,70.48,70.55,31000.0,67.0002,67.0857,66.9527,67.0192,31000.0
2021-09-22 13:40:00,70.54,70.54,70.42,70.42,43112.0,67.0097,67.0097,66.8957,66.8957,43112.0
2021-09-22 13:50:00,70.42,70.44,70.33,70.41,33336.0,66.8957,66.9147,66.8102,66.8862,33336.0
2021-09-22 14:00:00,70.38,70.95,70.26,70.86,134942.0,66.8577,67.3992,66.7437,67.3137,134942.0
2021-09-22 14:10:00,70.87,71.11,70.87,70.95,85466.0,67.3232,67.5512,67.3232,67.3992,85466.0
2021-09-22 14:20:00,70.97,71.01,70.83,70.98,72199.0,67.4182,67.4562,67.2852,67.4277,72199.0
2021-09-22 14:30:00,70.98,71.05,70.9,70.93,57129.0,67.4277,67.4942,67.3517,67.3802,57129.0
2021-09-22 14:40:00,70.93,70.96,70.58,70.59,83581.0,67.3802,67.4087,67.0477,67.0572,83581.0
2021-09-22 14:50:00,70.57,70.82,70.42,70.76,65477.0,67.0382,67.2757,66.8957,67.2187,65477.0
2021-09-22 15:00:00,70.76,70.91,70.69,70.8,100029.0,67.2187,67.3612,67.1522,67.2567,100029.0
2021-09-22 15:10:00,70.8,71.06,70.78,71.06,70900.0,67.2567,67.5037,67.2377,67.5037,70900.0
2021-09-22 15:20:00,71.07,71.11,70.94,70.97,67149.0,67.5132,67.5512,67.3897,67.4182,67149.0
2021-09-22 15:30:00,70.97,71.07,70.8,71.03,84248.0,67.4182,67.5132,67.2567,67.4752,84248.0
2021-09-22 15:40:00,71.03,71.04,70.64,70.65,325320.0,67.4752,67.4847,67.1047,67.1142,325320.0
2021-09-22 15:50:00,70.62,70.65,70.3,70.39,398278.0,67.0857,67.1142,66.7817,66.8672,398278.0
2021-09-23 09:30:00,71.21,72.24,71.04,72.22,169222.0,67.6462,68.6246,67.4847,68.6056,169222.0
2021-09-23 09:40:00,72.22,72.44,71.96,72.4,106860.0,68.6056,68.8146,68.3586,68.7766,106860.0
2021-09-23 09:50:00,72.38,72.39,72.01,72.09,93064.0,68.7576,68.7671,68.4061,68.4821,93064.0
2021-09-23 10:00:00,72.13,72.29,72.04,72.11,37338.0,68.5201,68.6721,68.4346,68.5011,37338.0
2021-09-23 10:10:00,72.13,72.37,72.13,72.23,47454.0,68.5201,68.7481,68.5201,68.6151,47454.0
2021-09-23 10:20:00,72.2,72.43,72.2,72.23,38446.0,68.5866,68.8051,68.5866,68.6151,38446.0
2021-09-23 10:30:00,72.22,72.53,72.22,72.52,109611.0,68.6056,68.9001,68.6056,68.8906,109611.0
2021-09-23 10:40:00,72.52,72.72,72.51,72.72,52202.0,68.8906,69.0806,68.8811,69.0806,52202.0
2021-09-23 10:50:00,72.69,72.84,72.69,72.84,34422.0,69.0521,69.1946,69.0521,69.1946,34422.0
2021-09-23 11:00:00,72.83,72.91,72.72,72.84,50582.0,69.1851,69.2611,69.0806,69.1946,50582.0
2021-09-23 11:10:00,72.82,72.97,72.76,72.95,60678.0,69.1756,69.3181,69.1186,69.2991,60678.0
2021-09-23 11:20:00,72.94,73.18,72.84,73.15,74149.0,69.2896,69.5176,69.1946,69.4891,74149.0
2021-09-23 11:30:00,73.1,73.3,73.09,73.28,57011.0,69.4416,69.6316,69.4321,69.6126,57011.0
2021-09-23 11:40:00,73.27,73.42,73.13,73.41,104833.0,69.6031,69.7456,69.4701,69.7361,104833.0
2021-09-23 11:50:00,73.43,73.52,73.36,73.46,40894.0,69.7551,69.8406,69.6886,69.7836,40894.0
2021-09-23 12:00:00,73.46,73.65,73.42,73.64,76658.0,69.7836,69.9641,69.7456,69.9546,76658.0
2021-09-23 12:10:00,73.65,73.72,73.58,73.67,58627.0,69.9641,70.0306,69.8976,69.9831,58627.0
2021-09-23 12:20:00,73.67,73.73,73.58,73.72,46795.0,69.9831,70.0401,69.8976,70.0306,46795.0
2021-09-23 12:30:00,73.7,73.72,73.61,73.69,34132.0,70.0116,70.0306,69.9261,70.0021,34132.0
2021-09-23 12:40:00,73.69,73.84,73.69,73.84,71086.0,70.0021,70.1445,70.0021,70.1445,71086.0
2021-09-23 12:50:00,73.83,73.86,73.78,73.81,54880.0,70.135,70.1635,70.0875,70.116,54880.0
2021-09-23 13:00:00,73.82,73.99,73.8,73.98,43325.0,70.1255,70.287,70.1065,70.2775,43325.0
2021-09-23 13:10:00,73.95,74.02,73.84,73.98,81512.0,70.249,70.3155,70.1445,70.2775,81512.0
2021-09-23 13:20:00,74.0,74.17,73.97,74.16,53407.0,70.2965,70.458,70.268,70.4485,53407.0
2021-09-23 13:30:00,74.16,74.29,74.16,74.26,68602.0,70.4485,70.572,70.4485,70.5435,68602.0
2021-09-23 13:40:00,74.27,74.3,74.07,74.12,63683.0,70.553,70.5815,70.363,70.4105,63683.0
2021-09-23 13:50:00,74.12,74.26,74.09,74.17,65729.0,70.4105,70.5435,70.382,70.458,65729.0
2021-09-23 14:00:00,74.18,74.33,74.14,74.15,49018.0,70.4675,70.61,70.4295,70.439,49018.0
2021-09-23 14:10:00,74.13,74.26,74.12,74.26,39506.0,70.42,70.5435,70.4105,70.5435,39506.0
2021-09-23 14:20:00,74.27,74.42,74.23,74.39,339041.0,70.553,70.6955,70.515,70.667,339041.0
2021-09-23 14:30:00,74.39,74.39,74.06,74.17,177536.0,70.667,70.667,70.3535,70.458,177536.0
2021-09-23 14:40:00,74.16,74.16,73.98,74.0,66749.0,70.4485,70.4485,70.2775,70.2965,66749.0
2021-09-23 14:50:00,74.0,74.11,73.99,74.07,53535.0,70.2965,70.401,70.287,70.363,53535.0
2021-09-23 15:00:00,74.07,74.16,74.03,74.09,63555.0,70.363,70.4485,70.325,70.382,63555.0
2021-09-23 15:10:00,74.09,74.2,73.99,74.17,131536.0,70.382,70.4865,70.287,70.458,131536.0
2021-09-23 15:20:00,74.18,74.22,74.08,74.15,99522.0,70.4675,70.5055,70.3725,70.439,99522.0
2021-09-23 15:30:00,74.15,74.29,74.05,74.27,158174.0,70.439,70.572,70.344,70.553,158174.0
2021-09-23 15:40:00,74.26,74.27,74.05,74.22,281863.0,70.5435,70.553,70.344,70.5055,281863.0
2021-09-23 15:50:00,74.2,74.35,74.16,74.29,725416.0,70.4865,70.629,70.4485,70.572,725416.0
2021-09-24 09:30:00,74.03,75.3,73.94,74.74,295059.0,70.325,71.5315,70.2395,70.9995,295059.0
2021-09-24 09:40:00,74.84,75.23,74.59,74.69,111318.0,71.0945,71.465,70.857,70.952,111318.0
2021-09-24 09:50:00,74.82,75.28,74.73,75.22,120594.0,71.0755,71.5125,70.99,71.4555,120594.0
2021-09-24 10:00:00,75.22,75.32,75.1,75.2,122064.0,71.4555,71.5505,71.3415,71.4365,122064.0
2021-09-24 10:10:00,75.25,75.32,74.93,74.97,74155.0,71.484,71.5505,71.18,71.218,74155.0
2021-09-24 10:20:00,74.98,75.1,74.89,75.0,57969.0,71.2275,71.3415,71.142,71.2465,57969.0
2021-09-24 10:30:00,75.0,75.14,74.92,75.08,142244.0,71.2465,71.3795,71.1705,71.3225,142244.0
2021-09-24 10:40:00,75.08,75.32,74.99,75.32,68386.0,71.3225,71.5505,71.237,71.5505,68386.0
2021-09-24 10:50:00,75.32,75.38,75.18,75.36,70225.0,71.5505,71.6075,71.4175,71.5885,70225.0
2021-09-24 11:00:00,75.37,75.47,75.35,75.4,72230.0,71.598,71.693,71.579,71.6265,72230.0
2021-09-24 11:10:00,75.41,75.54,75.35,75.47,62452.0,71.636,71.7595,71.579,71.693,62452.0
2021-09-24 11:20:00,75.46,75.48,75.37,75.46,64670.0,71.6835,71.7025,71.598,71.6835,64670.0
2021-09-24 11:30:00,75.46,75.58,75.4,75.56,94373.0,71.6835,71.7975,71.6265,71.7785,94373.0
2021-09-24 11:40:00,75.57,75.74,75.55,75.73,116929.0,71.788,71.9495,71.769,71.94,116929.0
2021-09-24 11:50:00,75.73,75.75,75.56,75.62,96111.0,71.94,71.959,71.7785,71.8355,96111.0
2021-09-24 12:00:00,75.63,75.79,75.55,75.74,88894.0,71.845,71.997,71.769,71.9495,88894.0
2021-09-24 12:10:00,75.73,75.88,75.68,75.84,91699.0,71.94,72.0825,71.8925,72.0445,91699.0
2021-09-24 12:20:00,75.84,75.86,75.74,75.84,59164.0,72.0445,72.0635,71.9495,72.0445,59164.0
2021-09-24 12:30:00,75.83,75.86,75.77,75.83,57507.0,72.035,72.0635,71.978,72.035,57507.0
2021-09-24 12:40:00,75.83,75.88,75.67,75.68,87489.0,72.035,72.0825,71.883,71.8925,87489.0
2021-09-24 12:50:00,75.68,75.73,75.67,75.72,58650.0,71.8925,71.94,71.883,71.9305,58650.0
2021-09-24 13:00:00,75.72,75.72,75.57,75.58,60233.0,71.9305,71.9305,71.788,71.7975,60233.0
2021-09-24 13:10:00,75.57,75.76,75.55,75.73,61387.0,71.788,71.9685,71.769,71.94,61387.0
2021-09-24 13:20:00,75.74,75.81,75.72,75.78,60727.0,71.9495,72.016,71.9305,71.9875,60727.0
2021-09-24 13:30:00,75.78,75.81,75.67,75.8,61086.0,71.9875,72.016,71.883,72.0065,61086.0
2021-09-24 13:40:00,75.78,75.8,75.71,75.74,54117.0,71.9875,72.0065,71.921,71.9495,54117.0
2021-09-24 13:50:00,75.75,75.75,75.56,75.59,96032.0,71.959,71.959,71.7785,71.807,96032.0
2021-09-24 14:00:00,75.61,75.72,75.55,75.7,70107.0,71.826,71.9305,71.769,71.9115,70107.0
2021-09-24 14:10:00,75.7,75.74,75.66,75.7,45526.0,71.9115,71.9495,71.8735,71.9115,45526.0
2021-09-24 14:20:00,75.71,75.75,75.68,75.7,63133.0,71.921,71.959,71.8925,71.9115,63133.0
2021-09-24 14:30:00,75.7,75.81,75.7,75.77,53832.0,71.9115,72.016,71.9115,71.978,53832.0
2021-09-24 14:40:00,75.76,75.87,75.74,75.85,80972.0,71.9685,72.073,71.9495,72.054,80972.0
2021-09-24 14:50:00,75.86,75.94,75.79,75.92,88269.0,72.0635,72.1394,71.997,72.1204,88269.0
2021-09-24 15:00:00,75.92,75.93,75.78,75.81,101298.0,72.1204,72.1299,71.9875,72.016,101298.0
2021-09-24 15:10:00,75.8,75.87,75.69,75.7,122872.0,72.0065,72.073,71.902,71.9115,122872.0
2021-09-24 15:20:00,75.69,75.78,75.61,75.71,237016.0,71.902,71.9875,71.826,71.921,237016.0
2021-09-24 15:30:00,75.7,75.87,75.69,75.82,198085.0,71.9115,72.073,71.902,72.0255,198085.0
2021-09-24 15:40:00,75.82,75.92,75.68,75.68,245381.0,72.0255,72.1204,71.8925,71.8925,245381.0
2021-09-24 15:50:00,75.59,75.78,75.55,75.59,623793.0,71.807,71.9875,71.769,71.807,623793.0
2021-09-27 09:30:00,76.0,76.97,75.94,76.85,233736.0,72.1964,73.1179,72.1394,73.0039,233736.0
2021-09-27 09:40:00,76.83,77.46,76.78,77.29,214213.0,72.9849,73.5834,72.9374,73.4219,214213.0
2021-09-27 09:50:00,77.29,77.63,77.12,77.49,187458.0,73.4219,73.7449,73.2604,73.6119,187458.0
2021-09-27 10:00:00,77.48,77.68,77.1,77.26,251954.0,73.6024,73.7924,73.2414,73.3934,251954.0
2021-09-27 10:10:00,77.25,77.37,77.09,77.11,108881.0,73.3839,73.4979,73.2319,73.2509,108881.0
2021-09-27 10:20:00,77.09,77.15,76.82,77.13,127770.0,73.2319,73.2889,72.9754,73.2699,127770.0
2021-09-27 10:30:00,77.13,77.34,77.06,77.13,75598.0,73.2699,73.4694,73.2034,73.2699,75598.0
2021-09-27 10:40:00,77.13,77.23,76.99,77.11,60222.0,73.2699,73.3649,73.1369,73.2509,60222.0
2021-09-27 10:50:00,77.09,77.23,77.06,77.22,82614.0,73.2319,73.3649,73.2034,73.3554,82614.0
2021-09-27 11:00:00,77.22,77.4,76.99,77.38,120888.0,73.3554,73.5264,73.1369,73.5074,120888.0
2021-09-27 11:10:00,77.38,77.41,77.17,77.2,56978.0,73.5074,73.5359,73.3079,73.3364,56978.0
2021-09-27 11:20:00,77.19,77.31,77.14,77.27,68593.0,73.3269,73.4409,73.2794,73.4029,68593.0
2021-09-27 11:30:00,77.26,77.42,77.21,77.39,63065.0,73.3934,73.5454,73.3459,73.5169,63065.0
2021-09-27 11:40:00,77.4,77.42,77.2,77.27,199097.0,73.5264,73.5454,73.3364,73.4029,199097.0
2021-09-27 11:50:00,77.29,77.34,77.05,77.2,66955.0,73.4219,73.4694,73.1939,73.3364,66955.0
2021-09-27 12:00:00,77.19,77.24,77.12,77.24,37789.0,73.3269,73.3744,73.2604,73.3744,37789.0
2021-09-27 12:10:00,77.24,77.31,77.14,77.2,53265.0,73.3744,73.4409,73.2794,73.3364,53265.0
2021-09-27 12:20:00,77.2,77.27,77.13,77.19,41987.0,73.3364,73.4029,73.2699,73.3269,41987.0
2021-09-27 12:30:00,77.18,77.22,77.11,77.14,40666.0,73.3174,73.3554,73.2509,73.2794,40666.0
2021-09-27 12:40:00,77.14,77.14,76.9,76.97,55506.0,73.2794,73.2794,73.0514,73.1179,55506.0
2021-09-27 12:50:00,76.97,77.09,76.92,77.0,61813.0,73.1179,73.2319,73.0704,73.1464,61813.0
2021-09-27 13:00:00,76.98,77.2,76.92,77.06,126384.0,73.1274,73.3364,73.0704,73.2034,126384.0
2021-09-27 13:10:00,77.05,77.08,76.95,76.95,37244.0,73.1939,73.2224,73.0989,73.0989,37244.0
2021-09-27 13:20:00,76.96,77.0,76.87,76.98,32214.0,73.1084,73.1464,73.0229,73.1274,32214.0
2021-09-27 13:30:00,76.98,77.08,76.91,77.05,37111.0,73.1274,73.2224,73.0609,73.1939,37111.0
2021-09-27 13:40:00,77.04,77.13,77.0,77.13,39180.0,73.1844,73.2699,73.1464,73.2699,39180.0
2021-09-27 13:50:00,77.11,77.2,77.08,77.13,34698.0,73.2509,73.3364,73.2224,73.2699,34698.0
2021-09-27 14:00:00,77.13,77.3,77.11,77.3,48750.0,73.2699,73.4314,73.2509,73.4314,48750.0
2021-09-27 14:10:00,77.31,77.41,77.21,77.37,74327.0,73.4409,73.5359,73.3459,73.4979,74327.0
2021-09-27 14:20:00,77.38,77.38,77.32,77.38,34434.0,73.5074,73.5074,73.4504,73.5074,34434.0
2021-09-27 14:30:00,77.38,77.38,77.24,77.25,68184.0,73.5074,73.5074,73.3744,73.3839,68184.0
2021-09-27 14:40:00,77.24,77.31,77.16,77.22,42697.0,73.3744,73.4409,73.2984,73.3554,42697.0
2021-09-27 14:50:00,77.22,77.34,77.16,77.26,81401.0,73.3554,73.4694,73.2984,73.3934,81401.0
2021-09-27 15:00:00,77.26,77.34,77.18,77.34,58182.0,73.3934,73.4694,73.3174,73.4694,58182.0
2021-09-27 15:10:00,77.34,77.43,77.31,77.42,75772.0,73.4694,73.5549,73.4409,73.5454,75772.0
2021-09-27 15:20:00,77.42,77.43,77.19,77.2,69595.0,73.5454,73.5549,73.3269,73.3364,69595.0
2021-09-27 15:30:00,77.2,77.36,77.18,77.36,109266.0,73.3364,73.4884,73.3174,73.4884,109266.0
2021-09-27 15:40:00,77.36,77.45,77.29,77.31,214128.0,73.4884,73.5739,73.4219,73.4409,214128.0
2021-09-27 15:50:00,77.29,77.4,77.17,77.39,563496.0,73.4219,73.5264,73.3079,73.5169,563496.0
2021-09-28 09:30:00,77.5,77.97,77.27,77.38,481178.0,73.6214,74.0679,73.4029,73.5074,481178.0
2021-09-28 09:40:00,77.35,77.61,76.8,76.96,132640.0,73.4789,73.7259,72.9564,73.1084,132640.0
2021-09-28 09:50:00,76.93,77.11,76.67,76.67,122672.0,73.0799,73.2509,72.8329,72.8329,122672.0
2021-09-28 10:00:00,76.7,76.86,76.37,76.59,155987.0,72.8614,73.0134,72.5479,72.7569,155987.0
2021-09-28 10:10:00,76.6,76.69,76.38,76.48,134603.0,72.7664,72.8519,72.5574,72.6524,134603.0
2021-09-28 10:20:00,76.47,76.49,76.14,76.29,174527.0,72.6429,72.6619,72.3294,72.4719,174527.0
2021-09-28 10:30:00,76.27,76.89,76.18,76.87,104474.0,72.4529,73.0419,72.3674,73.0229,104474.0
2021-09-28 10:40:00,76.86,77.06,76.84,76.86,136306.0,73.0134,73.2034,72.9944,73.0134,136306.0
2021-09-28 10:50:00,76.85,77.03,76.67,76.95,71496.0,73.0039,73.1749,72.8329,73.0989,71496.0
2021-09-28 11:00:00,76.99,77.02,76.33,76.33,121461.0,73.1369,73.1654,72.5099,72.5099,121461.0
2021-09-28 11:10:00,76.34,76.41,75.9,76.11,282391.0,72.5194,72.5859,72.1014,72.3009,282391.0
2021-09-28 11:20:00,76.12,76.41,76.07,76.36,75265.0,72.3104,72.5859,72.2629,72.5384,75265.0
2021-09-28 11:30:00,76.35,76.37,75.97,76.04,140045.0,72.5289,72.5479,72.1679,72.2344,140045.0
2021-09-28 11:40:00,76.07,76.24,76.05,76.11,93817.0,72.2629,72.4244,72.2439,72.3009,93817.0
2021-09-28 11:50:00,76.09,76.21,75.97,76.06,116522.0,72.2819,72.3959,72.1679,72.2534,116522.0
2021-09-28 12:00:00,76.06,76.08,75.82,75.94,63359.0,72.2534,72.2724,72.0255,72.1394,63359.0
2021-09-28 12:10:00,75.94,76.13,75.93,75.96,71094.0,72.1394,72.3199,72.1299,72.1584,71094.0
2021-09-28 12:20:00,75.97,76.12,75.94,76.02,117651.0,72.1679,72.3104,72.1394,72.2154,117651.0
2021-09-28 12:30:00,76.03,76.09,75.95,76.05,69914.0,72.2249,72.2819,72.1489,72.2439,69914.0
2021-09-28 12:40:00,76.07,76.07,75.69,75.7,114671.0,72.2629,72.2629,71.902,71.9115,114671.0
2021-09-28 12:50:00,75.7,75.83,75.62,75.64,107130.0,71.9115,72.035,71.8355,71.8545,107130.0
2021-09-28 13:00:00,75.64,75.89,75.52,75.8,73219.0,71.8545,72.0919,71.7405,72.0065,73219.0
2021-09-28 13:10:00,75.8,75.9,75.64,75.73,197916.0,72.0065,72.1014,71.8545,71.94,197916.0
2021-09-28 13:20:00,75.72,76.04,75.7,76.03,211156.0,71.9305,72.2344,71.9115,72.2249,211156.0
2021-09-28 13:30:00,76.03,76.03,75.75,75.78,107602.0,72.2249,72.2249,71.959,71.9875,107602.0
2021-09-28 13:40:00,75.78,75.94,75.68,75.79,170407.0,71.9875,72.1394,71.8925,71.997,170407.0
2021-09-28 13:50:00,75.76,75.8,75.55,75.59,116746.0,71.9685,72.0065,71.769,71.807,116746.0
2021-09-28 14:00:00,75.59,75.68,75.55,75.59,112130.0,71.807,71.8925,71.769,71.807,112130.0
2021-09-28 14:10:00,75.58,75.94,75.44,75.93,122208.0,71.7975,72.1394,71.6645,72.1299,122208.0
2021-09-28 14:20:00,75.92,76.25,75.89,76.25,108711.0,72.1204,72.4339,72.0919,72.4339,108711.0
2021-09-28 14:30:00,76.24,76.32,76.05,76.28,109441.0,72.4244,72.5004,72.2439,72.4624,109441.0
2021-09-28 14:40:00,76.26,76.59,76.09,76.54,147177.0,72.4434,72.7569,72.2819,72.7094,147177.0
2021-09-28 14:50:00,76.55,76.8,76.55,76.72,64585.0,72.7189,72.9564,72.7189,72.8804,64585.0
2021-09-28 15:00:00,76.73,76.92,76.64,76.85,81787.0,72.8899,73.0704,72.8044,73.0039,81787.0
2021-09-28 15:10:00,76.85,76.89,76.76,76.76,120987.0,73.0039,73.0419,72.9184,72.9184,120987.0
2021-09-28 15:20:00,76.78,76.83,76.41,76.41,84897.0,72.9374,72.9849,72.5859,72.5859,84897.0
2021-09-28 15:30:00,76.41,76.58,76.29,76.53,148759.0,72.5859,72.7474,72.4719,72.6999,148759.0
2021-09-28 15:40:00,76.53,76.7,76.26,76.28,141478.0,72.6999,72.8614,72.4434,72.4624,141478.0
2021-09-28 15:50:00,76.26,76.36,76.11,76.18,618211.0,72.4434,72.5384,72.3009,72.3674,618211.0
2021-09-29 09:30:00,76.49,76.5,75.51,75.63,194307.0,72.6619,72.6714,71.731,71.845,194307.0
2021-09-29 09:40:00,75.62,75.78,74.73,74.94,369797.0,71.8355,71.9875,70.99,71.1895,369797.0
2021-09-29 09:50:00,74.98,75.32,74.82,75.12,206946.0,71.2275,71.5505,71.0755,71.3605,206946.0
2021-09-29 10:00:00,75.11,75.3,74.91,75.0,104325.0,71.351,71.5315,71.161,71.2465,104325.0
2021-09-29 10:10:00,75.0,75.08,74.8,74.99,162831.0,71.2465,71.3225,71.0565,71.237,162831.0
2021-09-29 10:20:00,75.0,75.13,74.82,74.86,112206.0,71.2465,71.37,71.0755,71.1135,112206.0
2021-09-29 10:30:00,74.86,75.06,74.76,75.0,163196.0,71.1135,71.3035,71.0185,71.2465,163196.0
2021-09-29 10:40:00,75.02,75.51,75.02,75.39,213639.0,71.2655,71.731,71.2655,71.617,213639.0
2021-09-29 10:50:00,75.39,75.45,75.15,75.23,241013.0,71.617,71.674,71.389,71.465,241013.0
2021-09-29 11:00:00,75.22,75.39,74.95,75.35,158645.0,71.4555,71.617,71.199,71.579,158645.0
2021-09-29 11:10:00,75.36,75.36,75.21,75.27,42971.0,71.5885,71.5885,71.446,71.503,42971.0
2021-09-29 11:20:00,75.26,75.28,75.14,75.24,53764.0,71.4935,71.5125,71.3795,71.4745,53764.0
2021-09-29 11:30:00,75.24,75.43,75.21,75.35,67859.0,71.4745,71.655,71.446,71.579,67859.0
2021-09-29 11:40:00,75.35,75.37,75.04,75.13,83696.0,71.579,71.598,71.2845,71.37,83696.0
2021-09-29 11:50:00,75.14,75.34,75.1,75.33,79890.0,71.3795,71.5695,71.3415,71.56,79890.0
2021-09-29 12:00:00,75.34,75.54,75.32,75.48,72752.0,71.5695,71.7595,71.5505,71.7025,72752.0
2021-09-29 12:10:00,75.48,75.63,75.44,75.63,56461.0,71.7025,71.845,71.6645,71.845,56461.0
2021-09-29 12:20:00,75.63,75.66,75.34,75.51,115607.0,71.845,71.8735,71.5695,71.731,115607.0
2021-09-29 12:30:00,75.51,75.59,75.38,75.4,73504.0,71.731,71.807,71.6075,71.6265,73504.0
2021-09-29 12:40:00,75.42,75.45,75.2,75.4,58930.0,71.6455,71.674,71.4365,71.6265,58930.0
2021-09-29 12:50:00,75.38,75.46,75.36,75.46,29093.0,71.6075,71.6835,71.5885,71.6835,29093.0
2021-09-29 13:00:00,75.44,75.51,75.22,75.28,37592.0,71.6645,71.731,71.4555,71.5125,37592.0
2021-09-29 13:10:00,75.28,75.55,75.28,75.5,39141.0,71.5125,71.769,71.5125,71.7215,39141.0
2021-09-29 13:20:00,75.49,75.61,75.47,75.52,63397.0,71.712,71.826,71.693,71.7405,63397.0
2021-09-29 13:30:00,75.53,75.54,75.35,75.43,72976.0,71.75,71.7595,71.579,71.655,72976.0
2021-09-29 13:40:00,75.4,75.58,75.33,75.5,84927.0,71.6265,71.7975,71.56,71.7215,84927.0
2021-09-29 13:50:00,75.52,75.68,75.51,75.6,92429.0,71.7405,71.8925,71.731,71.8165,92429.0
2021-09-29 14:00:00,75.58,75.79,75.54,75.77,52039.0,71.7975,71.997,71.7595,71.978,52039.0
2021-09-29 14:10:00,75.78,75.92,75.58,75.7,125096.0,71.9875,72.1204,71.7975,71.9115,125096.0
2021-09-29 14:20:00,75.71,75.76,75.62,75.7,31823.0,71.921,71.9685,71.8355,71.9115,31823.0
2021-09-29 14:30:00,75.69,75.86,75.67,75.73,154654.0,71.902,72.0635,71.883,71.94,154654.0
2021-09-29 14:40:00,75.72,75.84,75.69,75.81,46826.0,71.9305,72.0445,71.902,72.016,46826.0
2021-09-29 14:50:00,75.82,75.9,75.69,75.71,100377.0,72.0255,72.1014,71.902,71.921,100377.0
2021-09-29 15:00:00,75.7,75.78,75.59,75.68,105179.0,71.9115,71.9875,71.807,71.8925,105179.0
2021-09-29 15:10:00,75.67,75.83,75.62,75.72,61446.0,71.883,72.035,71.8355,71.9305,61446.0
2021-09-29 15:20:00,75.72,75.76,75.64,75.73,102901.0,71.9305,71.9685,71.8545,71.94,102901.0
2021-09-29 15:30:00,75.73,75.75,75.61,75.68,103682.0,71.94,71.959,71.826,71.8925,103682.0
2021-09-29 15:40:00,75.68,75.68,75.47,75.5,81419.0,71.8925,71.8925,71.693,71.7215,81419.0
2021-09-29 15:50:00,75.49,75.52,75.29,75.37,310292.0,71.712,71.7405,71.522,71.598,310292.0
2021-09-30 09:30:00,75.97,75.97,75.13,75.13,87580.0,72.1679,72.1679,71.37,71.37,87580.0
2021-09-30 09:40:00,75.2,75.9,75.17,75.67,63705.0,71.4365,72.1014,71.408,71.883,63705.0
2021-09-30 09:50:00,75.68,75.75,75.23,75.24,54641.0,71.8925,71.959,71.465,71.4745,54641.0
2021-09-30 10:00:00,75.21,75.37,75.04,75.25,87725.0,71.446,71.598,71.2845,71.484,87725.0
2021-09-30 10:10:00,75.31,75.45,75.22,75.25,82770.0,71.541,71.674,71.4555,71.484,82770.0
2021-09-30 10:20:00,75.22,75.29,74.86,74.86,35507.0,71.4555,71.522,71.1135,71.1135,35507.0
2021-09-30 10:30:00,74.86,75.16,74.82,74.99,265908.0,71.1135,71.3985,71.0755,71.237,265908.0
2021-09-30 10:40:00,74.98,74.98,74.71,74.73,92057.0,71.2275,71.2275,70.971,70.99,92057.0
2021-09-30 10:50:00,74.75,74.76,74.45,74.48,59976.0,71.009,71.0185,70.724,70.7525,59976.0
2021-09-30 11:00:00,74.48,74.67,74.46,74.56,119720.0,70.7525,70.933,70.7335,70.8285,119720.0
2021-09-30 11:10:00,74.57,74.83,74.47,74.58,132592.0,70.838,71.085,70.743,70.8475,132592.0
2021-09-30 11:20:00,74.58,74.59,74.29,74.48,155576.0,70.8475,70.857,70.572,70.7525,155576.0
2021-09-30 11:30:00,74.46,74.48,74.02,74.05,102665.0,70.7335,70.7525,70.3155,70.344,102665.0
2021-09-30 11:40:00,74.04,74.05,73.72,73.81,82523.0,70.3345,70.344,70.0306,70.116,82523.0
2021-09-30 11:50:00,73.83,73.84,73.63,73.78,80683.0,70.135,70.1445,69.9451,70.0875,80683.0
2021-09-30 12:00:00,73.79,73.87,73.39,73.39,95519.0,70.097,70.173,69.7171,69.7171,95519.0
2021-09-30 12:10:00,73.4,73.5,73.15,73.4,165630.0,69.7266,69.8216,69.4891,69.7266,165630.0
2021-09-30 12:20:00,73.41,73.55,73.25,73.25,76902.0,69.7361,69.8691,69.5841,69.5841,76902.0
2021-09-30 12:30:00,73.27,73.27,72.97,73.1,285617.0,69.6031,69.6031,69.3181,69.4416,285617.0
2021-09-30 12:40:00,73.12,73.46,73.09,73.45,66275.0,69.4606,69.7836,69.4321,69.7741,66275.0
2021-09-30 12:50:00,73.44,73.54,73.13,73.24,88867.0,69.7646,69.8596,69.4701,69.5746,88867.0
2021-09-30 13:00:00,73.25,73.42,73.16,73.39,39575.0,69.5841,69.7456,69.4986,69.7171,39575.0
2021-09-30 13:10:00,73.41,73.56,73.32,73.46,47295.0,69.7361,69.8786,69.6506,69.7836,47295.0
2021-09-30 13:20:00,73.46,73.49,73.2,73.25,50881.0,69.7836,69.8121,69.5366,69.5841,50881.0
2021-09-30 13:30:00,73.21,73.25,73.05,73.21,41004.0,69.5461,69.5841,69.3941,69.5461,41004.0
2021-09-30 13:40:00,73.21,73.33,73.16,73.33,75181.0,69.5461,69.6601,69.4986,69.6601,75181.0
2021-09-30 13:50:00,73.36,73.39,73.28,73.35,58318.0,69.6886,69.7171,69.6126,69.6791,58318.0
2021-09-30 14:00:00,73.37,73.53,73.28,73.49,86640.0,69.6981,69.8501,69.6126,69.8121,86640.0
2021-09-30 14:10:00,73.48,73.48,73.12,73.13,61649.0,69.8026,69.8026,69.4606,69.4701,61649.0
2021-09-30 14:20:00,73.15,73.2,73.04,73.15,82696.0,69.4891,69.5366,69.3846,69.4891,82696.0
2021-09-30 14:30:00,73.13,73.35,73.11,73.2,59890.0,69.4701,69.6791,69.4511,69.5366,59890.0
2021-09-30 14:40:00,73.2,73.37,73.12,73.3,76334.0,69.5366,69.6981,69.4606,69.6316,76334.0
2021-09-30 14:50:00,73.31,73.46,73.08,73.08,56977.0,69.6411,69.7836,69.4226,69.4226,56977.0
2021-09-30 15:00:00,73.12,73.14,72.92,73.04,76948.0,69.4606,69.4796,69.2706,69.3846,76948.0
2021-09-30 15:10:00,73.05,73.44,73.05,73.38,82522.0,69.3941,69.7646,69.3941,69.7076,82522.0
2021-09-30 15:20:00,73.36,73.37,73.15,73.21,64569.0,69.6886,69.6981,69.4891,69.5461,64569.0
2021-09-30 15:30:00,73.24,73.58,73.13,73.36,120278.0,69.5746,69.8976,69.4701,69.6886,120278.0
2021-09-30 15:40:00,73.35,73.4,73.13,73.14,166581.0,69.6791,69.7266,69.4701,69.4796,166581.0
2021-09-30 15:50:00,73.12,73.22,72.77,72.78,705713.0,69.4606,69.5556,69.1281,69.1376,705713.0
2021-10-01 09:30:00,72.97,73.28,72.05,72.4,178128.0,69.3181,69.6126,68.4441,68.7766,178128.0
2021-10-01 09:40:00,72.44,72.79,72.27,72.55,76561.0,68.8146,69.1471,68.6531,68.9191,76561.0
2021-10-01 09:50:00,72.49,72.88,72.39,72.88,60085.0,68.8621,69.2326,68.7671,69.2326,60085.0
2021-10-01 10:00:00,72.94,73.5,72.8,73.21,77167.0,69.2896,69.8216,69.1566,69.5461,77167.0
2021-10-01 10:10:00,73.23,73.36,72.78,72.88,61645.0,69.5651,69.6886,69.1376,69.2326,61645.0
2021-10-01 10:20:00,72.91,72.91,72.67,72.72,91888.0,69.2611,69.2611,69.0331,69.0806,91888.0
2021-10-01 10:30:00,72.71,73.01,72.68,72.68,55313.0,69.0711,69.3561,69.0426,69.0426,55313.0
2021-10-01 10:40:00,72.7,72.84,72.48,72.81,63154.0,69.0616,69.1946,68.8526,69.1661,63154.0
2021-10-01 10:50:00,72.81,72.95,72.58,72.93,50803.0,69.1661,69.2991,68.9476,69.2801,50803.0
2021-10-01 11:00:00,72.95,73.17,72.83,72.83,78268.0,69.2991,69.5081,69.1851,69.1851,78268.0
2021-10-01 11:10:00,72.84,73.32,72.77,73.32,54722.0,69.1946,69.6506,69.1281,69.6506,54722.0
2021-10-01 11:20:00,73.33,73.49,73.23,73.39,47740.0,69.6601,69.8121,69.5651,69.7171,47740.0
2021-10-01 11:30:00,73.4,73.51,73.39,73.43,42541.0,69.7266,69.8311,69.7171,69.7551,42541.0
2021-10-01 11:40:00,73.43,73.67,73.43,73.55,38930.0,69.7551,69.9831,69.7551,69.8691,38930.0
2021-10-01 11:50:00,73.57,73.63,73.44,73.62,34994.0,69.8881,69.9451,69.7646,69.9356,34994.0
2021-10-01 12:00:00,73.65,73.67,73.45,73.49,37080.0,69.9641,69.9831,69.7741,69.8121,37080.0
2021-10-01 12:10:00,73.49,73.57,73.43,73.49,19162.0,69.8121,69.8881,69.7551,69.8121,19162.0
2021-10-01 12:20:00,73.48,73.8,73.48,73.79,29884.0,69.8026,70.1065,69.8026,70.097,29884.0
2021-10-01 12:30:00,73.78,73.93,73.77,73.77,49412.0,70.0875,70.23,70.078,70.078,49412.0
2021-10-01 12:40:00,73.79,73.9,73.79,73.8,26111.0,70.097,70.2015,70.097,70.1065,26111.0
2021-10-01 12:50:00,73.8,73.81,73.71,73.77,23188.0,70.1065,70.116,70.0211,70.078,23188.0
2021-10-01 13:00:00,73.75,73.89,73.65,73.89,58772.0,70.059,70.192,69.9641,70.192,58772.0
2021-10-01 13:10:00,73.94,73.95,73.82,73.86,41134.0,70.2395,70.249,70.1255,70.1635,41134.0
2021-10-01 13:20:00,73.86,74.05,73.85,74.03,38487.0,70.1635,70.344,70.154,70.325,38487.0
2021-10-01 13:30:00,74.04,74.17,74.0,74.11,56023.0,70.3345,70.458,70.2965,70.401,56023.0
2021-10-01 13:40:00,74.12,74.51,74.12,74.49,65638.0,70.4105,70.781,70.4105,70.762,65638.0
2021-10-01 13:50:00,74.49,74.49,74.33,74.46,107257.0,70.762,70.762,70.61,70.7335,107257.0
2021-10-01 14:00:00,74.46,74.54,74.37,74.49,85441.0,70.7335,70.8095,70.648,70.762,85441.0
2021-10-01 14:10:00,74.49,74.59,74.45,74.55,51234.0,70.762,70.857,70.724,70.819,51234.0
2021-10-01 14:20:00,74.56,74.64,74.55,74.58,108797.0,70.8285,70.9045,70.819,70.8475,108797.0
2021-10-01 14:30:00,74.58,74.71,74.55,74.63,50775.0,70.8475,70.971,70.819,70.895,50775.0
2021-10-01 14:40:00,74.65,74.71,74.56,74.57,46361.0,70.914,70.971,70.8285,70.838,46361.0
2021-10-01 14:50:00,74.57,74.73,74.53,74.69,43353.0,70.838,70.99,70.8,70.952,43353.0
2021-10-01 15:00:00,74.7,74.78,74.67,74.72,122804.0,70.9615,71.0375,70.933,70.9805,122804.0
2021-10-01 15:10:00,74.72,74.94,74.69,74.77,83149.0,70.9805,71.1895,70.952,71.028,83149.0
2021-10-01 15:20:00,74.76,74.86,74.5,74.58,73485.0,71.0185,71.1135,70.7715,70.8475,73485.0
2021-10-01 15:30:00,74.57,74.65,74.45,74.55,100150.0,70.838,70.914,70.724,70.819,100150.0
2021-10-01 15:40:00,74.56,74.59,74.41,74.48,116895.0,70.8285,70.857,70.686,70.7525,116895.0
2021-10-01 15:50:00,74.48,74.62,74.31,74.43,403553.0,70.7525,70.8855,70.591,70.705,403553.0
2021-10-04 09:30:00,74.17,74.67,74.04,74.26,120534.0,70.458,70.933,70.3345,70.5435,120534.0
2021-10-04 09:40:00,74.26,74.8,74.15,74.44,116902.0,70.5435,71.0565,70.439,70.7145,116902.0
2021-10-04 09:50:00,74.44,75.1,74.41,74.98,87219.0,70.7145,71.3415,70.686,71.2275,87219.0
2021-10-04 10:00:00,75.0,75.12,74.53,74.7,100184.0,71.2465,71.3605,70.8,70.9615,100184.0
2021-10-04 10:10:00,74.72,74.92,74.6,74.65,110221.0,70.9805,71.1705,70.8665,70.914,110221.0
2021-10-04 10:20:00,74.64,74.72,74.1,74.21,62300.0,70.9045,70.9805,70.3915,70.496,62300.0
2021-10-04 10:30:00,74.18,74.23,73.73,73.84,60898.0,70.4675,70.515,70.0401,70.1445,60898.0
2021-10-04 10:40:00,73.84,74.28,73.81,73.86,46794.0,70.1445,70.5625,70.116,70.1635,46794.0
2021-10-04 10:50:00,73.87,73.91,73.54,73.71,180495.0,70.173,70.211,69.8596,70.0211,180495.0
2021-10-04 11:00:00,73.67,73.76,73.44,73.72,68185.0,69.9831,70.0685,69.7646,70.0306,68185.0
2021-10-04 11:10:00,73.68,73.76,73.53,73.57,32204.0,69.9926,70.0685,69.8501,69.8881,32204.0
2021-10-04 11:20:00,73.57,73.6,73.33,73.52,65164.0,69.8881,69.9166,69.6601,69.8406,65164.0
2021-10-04 11:30:00,73.52,73.61,73.38,73.45,27037.0,69.8406,69.9261,69.7076,69.7741,27037.0
2021-10-04 11:40:00,73.44,73.77,73.44,73.55,26484.0,69.7646,70.078,69.7646,69.8691,26484.0
2021-10-04 11:50:00,73.54,73.86,73.51,73.79,43507.0,69.8596,70.1635,69.8311,70.097,43507.0
2021-10-04 12:00:00,73.79,73.82,73.53,73.61,47724.0,70.097,70.1255,69.8501,69.9261,47724.0
2021-10-04 12:10:00,73.6,73.63,73.51,73.57,26807.0,69.9166,69.9451,69.8311,69.8881,26807.0
2021-10-04 12:20:00,73.56,73.59,73.47,73.53,27321.0,69.8786,69.9071,69.7931,69.8501,27321.0
2021-10-04 12:30:00,73.54,73.59,73.49,73.52,23126.0,69.8596,69.9071,69.8121,69.8406,23126.0
2021-10-04 12:40:00,73.52,73.52,73.29,73.43,33827.0,69.8406,69.8406,69.6221,69.7551,33827.0
2021-10-04 12:50:00,73.45,73.59,73.36,73.5,30410.0,69.7741,69.9071,69.6886,69.8216,30410.0
2021-10-04 13:00:00,73.5,73.57,73.32,73.54,28587.0,69.8216,69.8881,69.6506,69.8596,28587.0
2021-10-04 13:10:00,73.54,73.65,73.48,73.54,21367.0,69.8596,69.9641,69.8026,69.8596,21367.0
2021-10-04 13:20:00,73.53,73.59,73.4,73.43,37971.0,69.8501,69.9071,69.7266,69.7551,37971.0
2021-10-04 13:30:00,73.43,73.61,73.35,73.57,71433.0,69.7551,69.9261,69.6791,69.8881,71433.0
2021-10-04 13:40:00,73.56,73.59,73.46,73.59,30486.0,69.8786,69.9071,69.7836,69.9071,30486.0
2021-10-04 13:50:00,73.58,73.58,73.49,73.52,34870.0,69.8976,69.8976,69.8121,69.8406,34870.0
2021-10-04 14:00:00,73.52,73.64,73.47,73.57,44401.0,69.8406,69.9546,69.7931,69.8881,44401.0
2021-10-04 14:10:00,73.55,73.58,73.38,73.46,37190.0,69.8691,69.8976,69.7076,69.7836,37190.0
2021-10-04 14:20:00,73.47,73.61,73.39,73.44,28352.0,69.7931,69.9261,69.7171,69.7646,28352.0
2021-10-04 14:30:00,73.47,73.48,73.31,73.39,32096.0,69.7931,69.8026,69.6411,69.7171,32096.0
2021-10-04 14:40:00,73.39,73.5,73.35,73.49,30932.0,69.7171,69.8216,69.6791,69.8121,30932.0
2021-10-04 14:50:00,73.48,73.51,73.39,73.46,34799.0,69.8026,69.8311,69.7171,69.7836,34799.0
2021-10-04 15:00:00,73.48,73.65,73.44,73.54,40675.0,69.8026,69.9641,69.7646,69.8596,40675.0
2021-10-04 15:10:00,73.54,73.58,73.37,73.42,49170.0,69.8596,69.8976,69.6981,69.7456,49170.0
2021-10-04 15:20:00,73.43,73.48,73.36,73.44,44788.0,69.7551,69.8026,69.6886,69.7646,44788.0
2021-10-04 15:30:00,73.45,73.55,73.31,73.31,61316.0,69.7741,69.8691,69.6411,69.6411,61316.0
2021-10-04 15:40:00,73.32,73.43,73.15,73.15,384346.0,69.6506,69.7551,69.4891,69.4891,384346.0
2021-10-04 15:50:00,73.16,73.34,72.92,73.24,774886.0,69.4986,69.6696,69.2706,69.5746,774886.0
2021-10-05 09:30:00,73.66,74.71,73.66,74.5,156312.0,69.9736,70.971,69.9736,70.7715,156312.0
2021-10-05 09:40:00,74.5,74.79,74.29,74.61,94729.0,70.7715,71.047,70.572,70.876,94729.0
2021-10-05 09:50:00,74.66,75.13,74.66,75.07,142961.0,70.9235,71.37,70.9235,71.313,142961.0
2021-10-05 10:00:00,75.08,75.88,75.04,75.72,221145.0,71.3225,72.0825,71.2845,71.9305,221145.0
2021-10-05 10:10:00,75.73,76.11,75.73,75.97,208329.0,71.94,72.3009,71.94,72.1679,208329.0
2021-10-05 10:20:00,75.98,76.33,75.98,76.29,112695.0,72.1774,72.5099,72.1774,72.4719,112695.0
2021-10-05 10:30:00,76.32,76.56,76.12,76.13,462598.0,72.5004,72.7284,72.3104,72.3199,462598.0
2021-10-05 10:40:00,76.14,76.44,76.13,76.35,120984.0,72.3294,72.6144,72.3199,72.5289,120984.0
2021-10-05 10:50:00,76.36,76.47,76.23,76.29,78012.0,72.5384,72.6429,72.4149,72.4719,78012.0
2021-10-05 11:00:00,76.32,76.47,76.15,76.34,190665.0,72.5004,72.6429,72.3389,72.5194,190665.0
2021-10-05 11:10:00,76.36,76.43,76.28,76.41,426733.0,72.5384,72.6049,72.4624,72.5859,426733.0
2021-10-05 11:20:00,76.41,76.45,76.18,76.31,402269.0,72.5859,72.6239,72.3674,72.4909,402269.0
2021-10-05 11:30:00,76.31,76.41,76.22,76.31,87674.0,72.4909,72.5859,72.4054,72.4909,87674.0
2021-10-05 11:40:00,76.29,76.31,76.15,76.18,63204.0,72.4719,72.4909,72.3389,72.3674,63204.0
2021-10-05 11:50:00,76.18,76.41,76.16,76.39,72073.0,72.3674,72.5859,72.3484,72.5669,72073.0
2021-10-05 12:00:00,76.38,76.43,76.28,76.39,190501.0,72.5574,72.6049,72.4624,72.5669,190501.0
2021-10-05 12:10:00,76.4,76.46,76.08,76.08,132300.0,72.5764,72.6334,72.2724,72.2724,132300.0
2021-10-05 12:20:00,76.08,76.1,75.78,75.9,71197.0,72.2724,72.2914,71.9875,72.1014,71197.0
2021-10-05 12:30:00,75.91,75.99,75.77,75.81,53188.0,72.1109,72.1869,71.978,72.016,53188.0
2021-10-05 12:40:00,75.81,75.95,75.76,75.94,54578.0,72.016,72.1489,71.9685,72.1394,54578.0
2021-10-05 12:50:00,75.94,76.11,75.93,76.1,30380.0,72.1394,72.3009,72.1299,72.2914,30380.0
2021-10-05 13:00:00,76.1,76.2,76.02,76.2,39796.0,72.2914,72.3864,72.2154,72.3864,39796.0
2021-10-05 13:10:00,76.19,76.24,76.16,76.22,28614.0,72.3769,72.4244,72.3484,72.4054,28614.0
2021-10-05 13:20:00,76.22,76.3,76.19,76.27,41496.0,72.4054,72.4814,72.3769,72.4529,41496.0
2021-10-05 13:30:00,76.29,76.32,76.2,76.25,39159.0,72.4719,72.5004,72.3864,72.4339,39159.0
2021-10-05 13:40:00,76.26,76.33,76.23,76.27,41790.0,72.4434,72.5099,72.4149,72.4529,41790.0
2021-10-05 13:50:00,76.27,76.37,76.23,76.31,49135.0,72.4529,72.5479,72.4149,72.4909,49135.0
2021-10-05 14:00:00,76.31,76.36,76.15,76.19,117770.0,72.4909,72.5384,72.3389,72.3769,117770.0
2021-10-05 14:10:00,76.18,76.25,76.13,76.23,44408.0,72.3674,72.4339,72.3199,72.4149,44408.0
2021-10-05 14:20:00,76.24,76.32,76.15,76.3,47985.0,72.4244,72.5004,72.3389,72.4814,47985.0
2021-10-05 14:30:00,76.28,76.35,76.16,76.27,64761.0,72.4624,72.5289,72.3484,72.4529,64761.0
2021-10-05 14:40:00,76.27,76.35,76.22,76.3,42819.0,72.4529,72.5289,72.4054,72.4814,42819.0
2021-10-05 14:50:00,76.31,76.32,76.2,76.26,35675.0,72.4909,72.5004,72.3864,72.4434,35675.0
2021-10-05 15:00:00,76.27,76.37,76.23,76.34,60228.0,72.4529,72.5479,72.4149,72.5194,60228.0
2021-10-05 15:10:00,76.35,76.36,76.23,76.29,66946.0,72.5289,72.5384,72.4149,72.4719,66946.0
2021-10-05 15:20:00,76.28,76.28,76.09,76.16,100487.0,72.4624,72.4624,72.2819,72.3484,100487.0
2021-10-05 15:30:00,76.15,76.2,75.98,76.02,147271.0,72.3389,72.3864,72.1774,72.2154,147271.0
2021-10-05 15:40:00,76.01,76.07,75.88,75.99,249790.0,72.2059,72.2629,72.0825,72.1869,249790.0
2021-10-05 15:50:00,75.98,76.0,75.83,75.91,436537.0,72.1774,72.1964,72.035,72.1109,436537.0
2021-10-06 09:30:00,75.02,75.83,74.69,75.44,124122.0,71.2655,72.035,70.952,71.6645,124122.0
2021-10-06 09:40:00,75.43,75.51,75.07,75.07,72921.0,71.655,71.731,71.313,71.313,72921.0
2021-10-06 09:50:00,75.09,75.18,74.52,74.58,85633.0,71.332,71.4175,70.7905,70.8475,85633.0
2021-10-06 10:00:00,74.55,74.55,73.97,74.31,168871.0,70.819,70.819,70.268,70.591,168871.0
2021-10-06 10:10:00,74.28,74.5,74.07,74.16,139930.0,70.5625,70.7715,70.363,70.4485,139930.0
2021-10-06 10:20:00,74.17,74.71,74.17,74.38,116735.0,70.458,70.971,70.458,70.6575,116735.0
2021-10-06 10:30:00,74.39,74.69,74.26,74.5,87029.0,70.667,70.952,70.5435,70.7715,87029.0
2021-10-06 10:40:00,74.47,74.51,74.03,74.13,80565.0,70.743,70.781,70.325,70.42,80565.0
2021-10-06 10:50:00,74.14,74.66,74.03,74.66,76799.0,70.4295,70.9235,70.325,70.9235,76799.0
2021-10-06 11:00:00,74.67,74.96,74.62,74.78,120104.0,70.933,71.2085,70.8855,71.0375,120104.0
2021-10-06 11:10:00,74.79,74.86,74.5,74.74,78981.0,71.047,71.1135,70.7715,70.9995,78981.0
2021-10-06 11:20:00,74.74,74.75,74.5,74.55,48214.0,70.9995,71.009,70.7715,70.819,48214.0
2021-10-06 11:30:00,74.57,74.67,74.43,74.62,39098.0,70.838,70.933,70.705,70.8855,39098.0
2021-10-06 11:40:00,74.65,74.89,74.5,74.84,48768.0,70.914,71.142,70.7715,71.0945,48768.0
2021-10-06 11:50:00,74.86,75.15,74.86,75.12,56647.0,71.1135,71.389,71.1135,71.3605,56647.0
2021-10-06 12:00:00,75.11,75.17,74.77,74.84,34687.0,71.351,71.408,71.028,71.0945,34687.0
2021-10-06 12:10:00,74.86,74.89,74.71,74.87,41659.0,71.1135,71.142,70.971,71.123,41659.0
2021-10-06 12:20:00,74.83,74.94,74.73,74.85,26765.0,71.085,71.1895,70.99,71.104,26765.0
2021-10-06 12:30:00,74.85,74.99,74.81,74.98,50837.0,71.104,71.237,71.066,71.2275,50837.0
2021-10-06 12:40:00,74.99,75.1,74.94,75.01,64149.0,71.237,71.3415,71.1895,71.256,64149.0
2021-10-06 12:50:00,75.0,75.15,75.0,75.04,31867.0,71.2465,71.389,71.2465,71.2845,31867.0
2021-10-06 13:00:00,75.08,75.12,74.85,75.0,25308.0,71.3225,71.3605,71.104,71.2465,25308.0
2021-10-06 13:10:00,74.98,75.11,74.89,75.1,25588.0,71.2275,71.351,71.142,71.3415,25588.0
2021-10-06 13:20:00,75.09,75.25,75.02,75.25,49342.0,71.332,71.484,71.2655,71.484,49342.0
2021-10-06 13:30:00,75.27,75.68,75.25,75.64,111251.0,71.503,71.8925,71.484,71.8545,111251.0
2021-10-06 13:40:00,75.64,75.71,75.52,75.65,45930.0,71.8545,71.921,71.7405,71.864,45930.0
2021-10-06 13:50:00,75.63,75.63,75.4,75.53,51543.0,71.845,71.845,71.6265,71.75,51543.0
2021-10-06 14:00:00,75.54,75.8,75.52,75.8,39837.0,71.7595,72.0065,71.7405,72.0065,39837.0
2021-10-06 14:10:00,75.79,76.02,75.79,76.01,51034.0,71.997,72.2154,71.997,72.2059,51034.0
2021-10-06 14:20:00,76.0,76.07,75.84,75.92,63632.0,72.1964,72.2629,72.0445,72.1204,63632.0
2021-10-06 14:30:00,75.91,75.91,75.75,75.84,27484.0,72.1109,72.1109,71.959,72.0445,27484.0
2021-10-06 14:40:00,75.9,76.02,75.89,75.96,28633.0,72.1014,72.2154,72.0919,72.1584,28633.0
2021-10-06 14:50:00,75.95,75.99,75.69,75.69,26074.0,72.1489,72.1869,71.902,71.902,26074.0
2021-10-06 15:00:00,75.72,75.92,75.7,75.87,33729.0,71.9305,72.1204,71.9115,72.073,33729.0
2021-10-06 15:10:00,75.87,76.11,75.87,76.0,52750.0,72.073,72.3009,72.073,72.1964,52750.0
2021-10-06 15:20:00,76.0,76.07,75.91,76.04,40945.0,72.1964,72.2629,72.1109,72.2344,40945.0
2021-10-06 15:30:00,76.02,76.02,75.7,75.75,73015.0,72.2154,72.2154,71.9115,71.959,73015.0
2021-10-06 15:40:00,75.76,75.82,75.62,75.68,80259.0,71.9685,72.0255,71.8355,71.8925,80259.0
2021-10-06 15:50:00,75.68,75.8,75.67,75.74,336900.0,71.8925,72.0065,71.883,71.9495,336900.0
2021-10-07 09:30:00,76.5,77.29,76.47,77.28,115214.0,72.6714,73.4219,72.6429,73.4124,115214.0
2021-10-07 09:40:00,77.34,77.43,77.06,77.24,85273.0,73.4694,73.5549,73.2034,73.3744,85273.0
2021-10-07 09:50:00,77.26,77.39,77.18,77.25,88587.0,73.3934,73.5169,73.3174,73.3839,88587.0
2021-10-07 10:00:00,77.26,77.34,77.1,77.1,59552.0,73.3934,73.4694,73.2414,73.2414,59552.0
2021-10-07 10:10:00,77.14,77.53,77.07,77.53,83841.0,73.2794,73.6499,73.2129,73.6499,83841.0
2021-10-07 10:20:00,77.49,77.67,77.49,77.55,70938.0,73.6119,73.7829,73.6119,73.6689,70938.0
2021-10-07 10:30:00,77.55,77.66,77.24,77.24,42272.0,73.6689,73.7734,73.3744,73.3744,42272.0
2021-10-07 10:40:00,77.27,77.75,77.27,77.7,64899.0,73.4029,73.8589,73.4029,73.8114,64899.0
2021-10-07 10:50:00,77.67,77.74,77.46,77.46,160020.0,73.7829,73.8494,73.5834,73.5834,160020.0
2021-10-07 11:00:00,77.48,77.51,77.27,77.37,49251.0,73.6024,73.6309,73.4029,73.4979,49251.0
2021-10-07 11:10:00,77.37,77.48,77.18,77.26,85121.0,73.4979,73.6024,73.3174,73.3934,85121.0
2021-10-07 11:20:00,77.28,77.44,77.28,77.39,20741.0,73.4124,73.5644,73.4124,73.5169,20741.0
2021-10-07 11:30:00,77.38,77.4,77.25,77.27,31527.0,73.5074,73.5264,73.3839,73.4029,31527.0
2021-10-07 11:40:00,77.26,77.31,77.14,77.2,74803.0,73.3934,73.4409,73.2794,73.3364,74803.0
2021-10-07 11:50:00,77.2,77.21,77.02,77.05,52505.0,73.3364,73.3459,73.1654,73.1939,52505.0
2021-10-07 12:00:00,77.04,77.13,76.88,76.93,40717.0,73.1844,73.2699,73.0324,73.0799,40717.0
2021-10-07 12:10:00,76.92,77.02,76.85,77.01,92330.0,73.0704,73.1654,73.0039,73.1559,92330.0
2021-10-07 12:20:00,77.01,77.06,76.89,76.95,47297.0,73.1559,73.2034,73.0419,73.0989,47297.0
2021-10-07 12:30:00,76.94,76.96,76.79,76.82,34873.0,73.0894,73.1084,72.9469,72.9754,34873.0
2021-10-07 12:40:00,76.83,76.9,76.72,76.73,41085.0,72.9849,73.0514,72.8804,72.8899,41085.0
2021-10-07 12:50:00,76.74,76.82,76.65,76.75,28341.0,72.8994,72.9754,72.8139,72.9089,28341.0
2021-10-07 13:00:00,76.75,76.89,76.74,76.86,24812.0,72.9089,73.0419,72.8994,73.0134,24812.0
2021-10-07 13:10:00,76.87,76.92,76.82,76.92,21611.0,73.0229,73.0704,72.9754,73.0704,21611.0
2021-10-07 13:20:00,76.9,76.92,76.83,76.91,34227.0,73.0514,73.0704,72.9849,73.0609,34227.0
2021-10-07 13:30:00,76.91,76.91,76.75,76.75,26723.0,73.0609,73.0609,72.9089,72.9089,26723.0
2021-10-07 13:40:00,76.76,76.83,76.74,76.83,19587.0,72.9184,72.9849,72.8994,72.9849,19587.0
2021-10-07 13:50:00,76.83,76.9,76.77,76.8,37962.0,72.9849,73.0514,72.9279,72.9564,37962.0
2021-10-07 14:00:00,76.8,76.8,76.66,76.77,33981.0,72.9564,72.9564,72.8234,72.9279,33981.0
2021-10-07 14:10:00,76.76,76.89,76.7,76.85,42873.0,72.9184,73.0419,72.8614,73.0039,42873.0
2021-10-07 14:20:00,76.83,76.85,76.73,76.76,30537.0,72.9849,73.0039,72.8899,72.9184,30537.0
2021-10-07 14:30:00,76.76,76.78,76.57,76.61,34492.0,72.9184,72.9374,72.7379,72.7759,34492.0
2021-10-07 14:40:00,76.63,76.66,76.59,76.59,33722.0,72.7949,72.8234,72.7569,72.7569,33722.0
2021-10-07 14:50:00,76.59,76.61,76.38,76.38,71525.0,72.7569,72.7759,72.5574,72.5574,71525.0
2021-10-07 15:00:00,76.35,76.58,76.26,76.57,47232.0,72.5289,72.7474,72.4434,72.7379,47232.0
2021-10-07 15:10:00,76.57,76.57,76.4,76.46,259635.0,72.7379,72.7379,72.5764,72.6334,259635.0
2021-10-07 15:20:00,76.46,76.49,76.31,76.34,90636.0,72.6334,72.6619,72.4909,72.5194,90636.0
2021-10-07 15:30:00,76.33,76.4,76.27,76.3,68516.0,72.5099,72.5764,72.4529,72.4814,68516.0
2021-10-07 15:40:00,76.3,76.46,76.23,76.45,97981.0,72.4814,72.6334,72.4149,72.6239,97981.0
2021-10-07 15:50:00,76.45,76.48,76.28,76.42,419896.0,72.6239,72.6524,72.4624,72.5954,419896.0
2021-10-08 09:30:00,76.33,76.78,76.19,76.69,71992.0,72.5099,72.9374,72.3769,72.8519,71992.0
2021-10-08 09:40:00,76.7,77.1,76.49,76.99,98818.0,72.8614,73.2414,72.6619,73.1369,98818.0
2021-10-08 09:50:00,76.98,77.31,76.72,77.17,88111.0,73.1274,73.4409,72.8804,73.3079,88111.0
2021-10-08 10:00:00,77.18,77.86,77.18,77.73,80822.0,73.3174,73.9634,73.3174,73.8399,80822.0
2021-10-08 10:10:00,77.77,77.85,77.61,77.62,65477.0,73.8779,73.9539,73.7259,73.7354,65477.0
2021-10-08 10:20:00,77.63,77.68,77.49,77.61,29324.0,73.7449,73.7924,73.6119,73.7259,29324.0
2021-10-08 10:30:00,77.64,77.75,77.51,77.59,90674.0,73.7544,73.8589,73.6309,73.7069,90674.0
2021-10-08 10:40:00,77.56,77.58,77.42,77.5,40293.0,73.6784,73.6974,73.5454,73.6214,40293.0
2021-10-08 10:50:00,77.52,77.61,77.44,77.51,40907.0,73.6404,73.7259,73.5644,73.6309,40907.0
2021-10-08 11:00:00,77.55,77.6,77.41,77.6,36745.0,73.6689,73.7164,73.5359,73.7164,36745.0
2021-10-08 11:10:00,77.59,77.76,77.57,77.6,73558.0,73.7069,73.8684,73.6879,73.7164,73558.0
2021-10-08 11:20:00,77.59,77.63,77.53,77.6,37227.0,73.7069,73.7449,73.6499,73.7164,37227.0
2021-10-08 11:30:00,77.6,77.6,77.46,77.56,54542.0,73.7164,73.7164,73.5834,73.6784,54542.0
2021-10-08 11:40:00,77.57,77.58,77.49,77.57,48768.0,73.6879,73.6974,73.6119,73.6879,48768.0
2021-10-08 11:50:00,77.58,77.59,77.35,77.36,54241.0,73.6974,73.7069,73.4789,73.4884,54241.0
2021-10-08 12:00:00,77.37,77.45,77.34,77.41,35487.0,73.4979,73.5739,73.4694,73.5359,35487.0
2021-10-08 12:10:00,77.39,77.4,77.25,77.27,30778.0,73.5169,73.5264,73.3839,73.4029,30778.0
2021-10-08 12:20:00,77.27,77.32,77.12,77.15,22482.0,73.4029,73.4504,73.2604,73.2889,22482.0
2021-10-08 12:30:00,77.17,77.26,77.15,77.25,29724.0,73.3079,73.3934,73.2889,73.3839,29724.0
2021-10-08 12:40:00,77.24,77.28,77.13,77.13,19188.0,73.3744,73.4124,73.2699,73.2699,19188.0
2021-10-08 12:50:00,77.14,77.27,77.14,77.19,15666.0,73.2794,73.4029,73.2794,73.3269,15666.0
2021-10-08 13:00:00,77.2,77.29,77.18,77.19,15996.0,73.3364,73.4219,73.3174,73.3269,15996.0
2021-10-08 13:10:00,77.18,77.24,77.0,77.01,72460.0,73.3174,73.3744,73.1464,73.1559,72460.0
2021-10-08 13:20:00,77.02,77.08,76.98,77.05,32898.0,73.1654,73.2224,73.1274,73.1939,32898.0
2021-10-08 13:30:00,77.02,77.14,77.01,77.02,30117.0,73.1654,73.2794,73.1559,73.1654,30117.0
2021-10-08 13:40:00,77.02,77.08,76.96,77.01,36863.0,73.1654,73.2224,73.1084,73.1559,36863.0
2021-10-08 13:50:00,76.99,77.12,76.99,77.12,22850.0,73.1369,73.2604,73.1369,73.2604,22850.0
2021-10-08 14:00:00,77.13,77.28,77.1,77.25,42747.0,73.2699,73.4124,73.2414,73.3839,42747.0
2021-10-08 14:10:00,77.25,77.29,77.21,77.24,56030.0,73.3839,73.4219,73.3459,73.3744,56030.0
2021-10-08 14:20:00,77.25,77.39,77.21,77.36,49458.0,73.3839,73.5169,73.3459,73.4884,49458.0
2021-10-08 14:30:00,77.36,77.4,77.28,77.31,30057.0,73.4884,73.5264,73.4124,73.4409,30057.0
2021-10-08 14:40:00,77.3,77.33,77.27,77.32,29720.0,73.4314,73.4599,73.4029,73.4504,29720.0
2021-10-08 14:50:00,77.31,77.32,77.25,77.3,33647.0,73.4409,73.4504,73.3839,73.4314,33647.0
2021-10-08 15:00:00,77.3,77.33,77.19,77.29,65105.0,73.4314,73.4599,73.3269,73.4219,65105.0
2021-10-08 15:10:00,77.29,77.36,77.26,77.35,33141.0,73.4219,73.4884,73.3934,73.4789,33141.0
2021-10-08 15:20:00,77.36,77.48,77.32,77.48,53438.0,73.4884,73.6024,73.4504,73.6024,53438.0
2021-10-08 15:30:00,77.48,77.48,77.34,77.37,99623.0,73.6024,73.6024,73.4694,73.4979,99623.0
2021-10-08 15:40:00,77.38,77.44,77.32,77.38,82244.0,73.5074,73.5644,73.4504,73.5074,82244.0
2021-10-08 15:50:00,77.35,77.43,77.26,77.33,293857.0,73.4789,73.5549,73.3934,73.4599,293857.0
2021-10-11 09:30:00,77.79,78.88,77.68,78.08,366900.0,73.8969,74.9323,73.7924,74.1723,366900.0
2021-10-11 09:40:00,78.09,78.78,78.09,78.54,107118.0,74.1818,74.8373,74.1818,74.6093,107118.0
2021-10-11 09:50:00,78.55,78.81,78.4,78.79,75002.0,74.6188,74.8658,74.4763,74.8468,75002.0
2021-10-11 10:00:00,78.79,78.95,78.67,78.78,147325.0,74.8468,74.9988,74.7328,74.8373,147325.0
2021-10-11 10:10:00,78.78,78.92,78.33,78.35,162125.0,74.8373,74.9703,74.4098,74.4288,162125.0
2021-10-11 10:20:00,78.38,78.41,78.19,78.4,57381.0,74.4573,74.4858,74.2768,74.4763,57381.0
2021-10-11 10:30:00,78.38,78.45,78.27,78.3,32905.0,74.4573,74.5238,74.3528,74.3813,32905.0
2021-10-11 10:40:00,78.3,78.49,78.22,78.45,30138.0,74.3813,74.5618,74.3053,74.5238,30138.0
2021-10-11 10:50:00,78.46,78.55,78.27,78.27,30315.0,74.5333,74.6188,74.3528,74.3528,30315.0
2021-10-11 11:00:00,78.25,78.34,78.22,78.28,39606.0,74.3338,74.4193,74.3053,74.3623,39606.0
2021-10-11 11:10:00,78.28,78.36,78.22,78.3,33100.0,74.3623,74.4383,74.3053,74.3813,33100.0
2021-10-11 11:20:00,78.29,78.42,78.27,78.33,20640.0,74.3718,74.4953,74.3528,74.4098,20640.0
2021-10-11 11:30:00,78.35,78.42,78.2,78.37,50413.0,74.4288,74.4953,74.2863,74.4478,50413.0
2021-10-11 11:40:00,78.37,78.45,78.29,78.34,38266.0,74.4478,74.5238,74.3718,74.4193,38266.0
2021-10-11 11:50:00,78.34,78.35,78.23,78.28,20804.0,74.4193,74.4288,74.3148,74.3623,20804.0
2021-10-11 12:00:00,78.29,78.3,78.08,78.19,37886.0,74.3718,74.3813,74.1723,74.2768,37886.0
2021-10-11 12:10:00,78.18,78.19,77.99,77.99,39145.0,74.2673,74.2768,74.0869,74.0869,39145.0
2021-10-11 12:20:00,77.97,78.08,77.97,78.0,33231.0,74.0679,74.1723,74.0679,74.0964,33231.0
2021-10-11 12:30:00,78.01,78.08,77.89,77.89,28431.0,74.1059,74.1723,73.9919,73.9919,28431.0
2021-10-11 12:40:00,77.91,77.95,77.79,77.89,37744.0,74.0109,74.0489,73.8969,73.9919,37744.0
2021-10-11 12:50:00,77.87,77.87,77.74,77.83,24522.0,73.9729,73.9729,73.8494,73.9349,24522.0
2021-10-11 13:00:00,77.83,77.83,77.59,77.7,55077.0,73.9349,73.9349,73.7069,73.8114,55077.0
2021-10-11 13:10:00,77.71,77.81,77.66,77.73,31065.0,73.8209,73.9159,73.7734,73.8399,31065.0
2021-10-11 13:20:00,77.73,77.73,77.44,77.52,45536.0,73.8399,73.8399,73.5644,73.6404,45536.0
2021-10-11 13:30:00,77.53,77.54,77.43,77.49,24081.0,73.6499,73.6594,73.5549,73.6119,24081.0
2021-10-11 13:40:00,77.47,77.6,77.27,77.31,49791.0,73.5929,73.7164,73.4029,73.4409,49791.0
2021-10-11 13:50:00,77.29,77.47,77.28,77.46,19885.0,73.4219,73.5929,73.4124,73.5834,19885.0
2021-10-11 14:00:00,77.41,77.5,77.38,77.49,21956.0,73.5359,73.6214,73.5074,73.6119,21956.0
2021-10-11 14:10:00,77.49,77.53,77.31,77.31,55518.0,73.6119,73.6499,73.4409,73.4409,55518.0
2021-10-11 14:20:00,77.32,77.32,77.05,77.12,37170.0,73.4504,73.4504,73.1939,73.2604,37170.0
2021-10-11 14:30:00,77.11,77.2,77.08,77.13,27938.0,73.2509,73.3364,73.2224,73.2699,27938.0
2021-10-11 14:40:00,77.13,77.3,77.1,77.21,36275.0,73.2699,73.4314,73.2414,73.3459,36275.0
2021-10-11 14:50:00,77.22,77.28,77.1,77.21,32556.0,73.3554,73.4124,73.2414,73.3459,32556.0
2021-10-11 15:00:00,77.21,77.23,76.94,76.97,70044.0,73.3459,73.3649,73.0894,73.1179,70044.0
2021-10-11 15:10:00,76.97,77.1,76.97,77.04,54237.0,73.1179,73.2414,73.1179,73.1844,54237.0
2021-10-11 15:20:00,77.05,77.11,76.9,76.9,56325.0,73.1939,73.2509,73.0514,73.0514,56325.0
2021-10-11 15:30:00,76.91,77.02,76.83,76.84,63429.0,73.0609,73.1654,72.9849,72.9944,63429.0
2021-10-11 15:40:00,76.83,76.87,76.77,76.82,92802.0,72.9849,73.0229,72.9279,72.9754,92802.0
2021-10-11 15:50:00,76.83,76.83,76.55,76.61,330037.0,72.9849,72.9849,72.7189,72.7759,330037.0
2021-10-12 09:30:00,77.09,77.35,76.43,77.05,233980.0,73.2319,73.4789,72.6049,73.1939,233980.0
2021-10-12 09:40:00,76.96,77.11,76.35,76.57,102094.0,73.1084,73.2509,72.5289,72.7379,102094.0
2021-10-12 09:50:00,76.55,77.47,76.51,77.2,137108.0,72.7189,73.5929,72.6809,73.3364,137108.0
2021-10-12 10:00:00,77.22,77.39,76.69,76.73,174734.0,73.3554,73.5169,72.8519,72.8899,174734.0
2021-10-12 10:10:00,76.73,77.09,76.56,76.77,65872.0,72.8899,73.2319,72.7284,72.9279,65872.0
2021-10-12 10:20:00,76.77,76.96,76.65,76.95,101358.0,72.9279,73.1084,72.8139,73.0989,101358.0
2021-10-12 10:30:00,76.97,77.37,76.89,77.37,77399.0,73.1179,73.4979,73.0419,73.4979,77399.0
2021-10-12 10:40:00,77.36,77.49,77.28,77.45,77488.0,73.4884,73.6119,73.4124,73.5739,77488.0
2021-10-12 10:50:00,77.44,77.57,77.4,77.45,160656.0,73.5644,73.6879,73.5264,73.5739,160656.0
2021-10-12 11:00:00,77.46,77.9,77.46,77.8,85992.0,73.5834,74.0014,73.5834,73.9064,85992.0
2021-10-12 11:10:00,77.82,77.85,77.6,77.79,73212.0,73.9254,73.9539,73.7164,73.8969,73212.0
2021-10-12 11:20:00,77.79,77.92,77.73,77.84,122668.0,73.8969,74.0204,73.8399,73.9444,122668.0
2021-10-12 11:30:00,77.85,77.87,77.6,77.6,70874.0,73.9539,73.9729,73.7164,73.7164,70874.0
2021-10-12 11:40:00,77.59,77.63,77.42,77.5,49311.0,73.7069,73.7449,73.5454,73.6214,49311.0
2021-10-12 11:50:00,77.51,77.67,77.51,77.65,28793.0,73.6309,73.7829,73.6309,73.7639,28793.0
2021-10-12 12:00:00,77.63,77.79,77.61,77.69,100893.0,73.7449,73.8969,73.7259,73.8019,100893.0
2021-10-12 12:10:00,77.69,77.71,77.44,77.46,41962.0,73.8019,73.8209,73.5644,73.5834,41962.0
2021-10-12 12:20:00,77.46,77.54,77.45,77.52,115939.0,73.5834,73.6594,73.5739,73.6404,115939.0
2021-10-12 12:30:00,77.54,77.54,77.31,77.36,47683.0,73.6594,73.6594,73.4409,73.4884,47683.0
2021-10-12 12:40:00,77.36,77.43,77.28,77.39,72358.0,73.4884,73.5549,73.4124,73.5169,72358.0
2021-10-12 12:50:00,77.39,77.46,77.32,77.41,51724.0,73.5169,73.5834,73.4504,73.5359,51724.0
2021-10-12 13:00:00,77.42,77.46,77.31,77.35,27272.0,73.5454,73.5834,73.4409,73.4789,27272.0
2021-10-12 13:10:00,77.36,77.48,77.35,77.39,44696.0,73.4884,73.6024,73.4789,73.5169,44696.0
2021-10-12 13:20:00,77.39,77.44,77.32,77.35,40126.0,73.5169,73.5644,73.4504,73.4789,40126.0
2021-10-12 13:30:00,77.36,77.47,77.32,77.42,45642.0,73.4884,73.5929,73.4504,73.5454,45642.0
2021-10-12 13:40:00,77.44,77.52,77.4,77.46,67551.0,73.5644,73.6404,73.5264,73.5834,67551.0
2021-10-12 13:50:00,77.46,77.47,77.14,77.2,64883.0,73.5834,73.5929,73.2794,73.3364,64883.0
2021-10-12 14:00:00,77.19,77.31,77.14,77.2,44336.0,73.3269,73.4409,73.2794,73.3364,44336.0
2021-10-12 14:10:00,77.2,77.39,77.19,77.3,44647.0,73.3364,73.5169,73.3269,73.4314,44647.0
2021-10-12 14:20:00,77.29,77.3,77.19,77.25,47786.0,73.4219,73.4314,73.3269,73.3839,47786.0
2021-10-12 14:30:00,77.25,77.36,77.23,77.28,55673.0,73.3839,73.4884,73.3649,73.4124,55673.0
2021-10-12 14:40:00,77.29,77.47,77.26,77.43,59654.0,73.4219,73.5929,73.3934,73.5549,59654.0
2021-10-12 14:50:00,77.43,77.52,77.33,77.4,97015.0,73.5549,73.6404,73.4599,73.5264,97015.0
2021-10-12 15:00:00,77.4,77.44,77.25,77.25,107869.0,73.5264,73.5644,73.3839,73.3839,107869.0
2021-10-12 15:10:00,77.23,77.29,77.08,77.17,74070.0,73.3649,73.4219,73.2224,73.3079,74070.0
2021-10-12 15:20:00,77.16,77.23,77.08,77.2,39994.0,73.2984,73.3649,73.2224,73.3364,39994.0
2021-10-12 15:30:00,77.19,77.39,77.13,77.37,92974.0,73.3269,73.5169,73.2699,73.4979,92974.0
2021-10-12 15:40:00,77.38,77.39,77.04,77.17,231308.0,73.5074,73.5169,73.1844,73.3079,231308.0
2021-10-12 15:50:00,77.19,77.36,77.05,77.3,523970.0,73.3269,73.4884,73.1939,73.4314,523970.0
2021-10-13 09:30:00,77.53,77.72,76.75,76.75,114252.0,73.6499,73.8304,72.9089,72.9089,114252.0
2021-10-13 09:40:00,76.82,76.84,75.8,75.83,148161.0,72.9754,72.9944,72.0065,72.035,148161.0
2021-10-13 09:50:00,75.82,76.09,75.55,75.55,145463.0,72.0255,72.2819,71.769,71.769,145463.0
2021-10-13 10:00:00,75.56,75.72,75.35,75.38,147606.0,71.7785,71.9305,71.579,71.6075,147606.0
2021-10-13 10:10:00,75.41,75.41,74.92,75.3,187087.0,71.636,71.636,71.1705,71.5315,187087.0
2021-10-13 10:20:00,75.3,75.61,75.12,75.49,84606.0,71.5315,71.826,71.3605,71.712,84606.0
2021-10-13 10:30:00,75.49,75.71,75.38,75.5,80819.0,71.712,71.921,71.6075,71.7215,80819.0
2021-10-13 10:40:00,75.51,75.8,75.48,75.72,74697.0,71.731,72.0065,71.7025,71.9305,74697.0
2021-10-13 10:50:00,75.72,75.84,75.5,75.51,97930.0,71.9305,72.0445,71.7215,71.731,97930.0
2021-10-13 11:00:00,75.53,75.91,75.48,75.66,66583.0,71.75,72.1109,71.7025,71.8735,66583.0
2021-10-13 11:10:00,75.66,75.79,75.51,75.58,75713.0,71.8735,71.997,71.731,71.7975,75713.0
2021-10-13 11:20:00,75.58,75.68,75.41,75.53,61231.0,71.7975,71.8925,71.636,71.75,61231.0
2021-10-13 11:30:00,75.53,75.59,75.42,75.52,33409.0,71.75,71.807,71.6455,71.7405,33409.0
2021-10-13 11:40:00,75.54,75.69,75.53,75.6,121602.0,71.7595,71.902,71.75,71.8165,121602.0
2021-10-13 11:50:00,75.62,75.65,75.38,75.51,47378.0,71.8355,71.864,71.6075,71.731,47378.0
2021-10-13 12:00:00,75.48,75.51,75.41,75.46,33547.0,71.7025,71.731,71.636,71.6835,33547.0
2021-10-13 12:10:00,75.46,75.5,75.14,75.39,129618.0,71.6835,71.7215,71.3795,71.617,129618.0
2021-10-13 12:20:00,75.39,75.42,75.26,75.4,39371.0,71.617,71.6455,71.4935,71.6265,39371.0
2021-10-13 12:30:00,75.38,75.41,75.23,75.37,41534.0,71.6075,71.636,71.465,71.598,41534.0
2021-10-13 12:40:00,75.38,75.49,75.24,75.25,31559.0,71.6075,71.712,71.4745,71.484,31559.0
2021-10-13 12:50:00,75.25,75.29,75.21,75.27,25589.0,71.484,71.522,71.446,71.503,25589.0
2021-10-13 13:00:00,75.29,75.31,75.18,75.26,27988.0,71.522,71.541,71.4175,71.4935,27988.0
2021-10-13 13:10:00,75.26,75.28,75.13,75.19,24754.0,71.4935,71.5125,71.37,71.427,24754.0
2021-10-13 13:20:00,75.18,75.49,75.18,75.49,31937.0,71.4175,71.712,71.4175,71.712,31937.0
2021-10-13 13:30:00,75.48,75.61,75.4,75.59,113541.0,71.7025,71.826,71.6265,71.807,113541.0
2021-10-13 13:40:00,75.58,75.88,75.53,75.82,144247.0,71.7975,72.0825,71.75,72.0255,144247.0
2021-10-13 13:50:00,75.84,76.04,75.83,75.89,74146.0,72.0445,72.2344,72.035,72.0919,74146.0
2021-10-13 14:00:00,75.86,76.15,75.72,75.98,73374.0,72.0635,72.3389,71.9305,72.1774,73374.0
2021-10-13 14:10:00,75.94,76.07,75.84,75.92,28874.0,72.1394,72.2629,72.0445,72.1204,28874.0
2021-10-13 14:20:00,75.91,76.02,75.88,75.94,40001.0,72.1109,72.2154,72.0825,72.1394,40001.0
2021-10-13 14:30:00,75.92,76.01,75.88,75.89,35135.0,72.1204,72.2059,72.0825,72.0919,35135.0
2021-10-13 14:40:00,75.9,76.03,75.74,76.03,69231.0,72.1014,72.2249,71.9495,72.2249,69231.0
2021-10-13 14:50:00,76.02,76.31,75.97,76.3,121959.0,72.2154,72.4909,72.1679,72.4814,121959.0
2021-10-13 15:00:00,76.3,76.33,76.1,76.26,93342.0,72.4814,72.5099,72.2914,72.4434,93342.0
2021-10-13 15:10:00,76.27,76.54,76.23,76.53,82279.0,72.4529,72.7094,72.4149,72.6999,82279.0
2021-10-13 15:20:00,76.51,76.54,76.26,76.3,254577.0,72.6809,72.7094,72.4434,72.4814,254577.0
2021-10-13 15:30:00,76.3,76.59,76.28,76.59,85557.0,72.4814,72.7569,72.4624,72.7569,85557.0
2021-10-13 15:40:00,76.58,76.59,76.27,76.34,132294.0,72.7474,72.7569,72.4529,72.5194,132294.0
2021-10-13 15:50:00,76.36,76.56,76.19,76.32,612442.0,72.5384,72.7284,72.3769,72.5004,612442.0
2021-10-14 09:30:00,77.22,77.91,76.64,76.81,103377.0,73.3554,74.0109,72.8044,72.9659,103377.0
2021-10-14 09:40:00,76.79,77.18,76.72,77.06,80388.0,72.9469,73.3174,72.8804,73.2034,80388.0
2021-10-14 09:50:00,77.03,77.17,76.74,76.79,65850.0,73.1749,73.3079,72.8994,72.9469,65850.0
2021-10-14 10:00:00,76.86,77.11,76.78,77.1,61990.0,73.0134,73.2509,72.9374,73.2414,61990.0
2021-10-14 10:10:00,77.09,77.77,77.06,77.73,112827.0,73.2319,73.8779,73.2034,73.8399,112827.0
2021-10-14 10:20:00,77.72,77.78,77.48,77.57,73521.0,73.8304,73.8874,73.6024,73.6879,73521.0
2021-10-14 10:30:00,77.59,77.66,77.25,77.47,86260.0,73.7069,73.7734,73.3839,73.5929,86260.0
2021-10-14 10:40:00,77.5,77.72,77.46,77.72,49210.0,73.6214,73.8304,73.5834,73.8304,49210.0
2021-10-14 10:50:00,77.7,77.94,77.7,77.89,79660.0,73.8114,74.0394,73.8114,73.9919,79660.0
2021-10-14 11:00:00,77.89,77.98,77.52,77.67,81864.0,73.9919,74.0774,73.6404,73.7829,81864.0
2021-10-14 11:10:00,77.69,77.82,77.56,77.79,74942.0,73.8019,73.9254,73.6784,73.8969,74942.0
2021-10-14 11:20:00,77.79,77.92,77.72,77.73,87246.0,73.8969,74.0204,73.8304,73.8399,87246.0
2021-10-14 11:30:00,77.74,78.07,77.7,78.05,69777.0,73.8494,74.1628,73.8114,74.1438,69777.0
2021-10-14 11:40:00,78.06,78.08,77.87,77.88,59161.0,74.1533,74.1723,73.9729,73.9824,59161.0
2021-10-14 11:50:00,77.92,78.08,77.89,78.08,47453.0,74.0204,74.1723,73.9919,74.1723,47453.0
2021-10-14 12:00:00,78.08,78.2,78.05,78.07,62192.0,74.1723,74.2863,74.1438,74.1628,62192.0
2021-10-14 12:10:00,78.08,78.3,78.07,78.16,52132.0,74.1723,74.3813,74.1628,74.2483,52132.0
2021-10-14 12:20:00,78.16,78.21,78.01,78.15,70288.0,74.2483,74.2958,74.1059,74.2388,70288.0
2021-10-14 12:30:00,78.15,78.19,77.97,78.09,50772.0,74.2388,74.2768,74.0679,74.1818,50772.0
2021-10-14 12:40:00,78.08,78.08,77.94,77.95,32897.0,74.1723,74.1723,74.0394,74.0489,32897.0
2021-10-14 12:50:00,77.95,78.04,77.81,78.03,49876.0,74.0489,74.1343,73.9159,74.1248,49876.0
2021-10-14 13:00:00,78.04,78.14,77.99,78.05,73034.0,74.1343,74.2293,74.0869,74.1438,73034.0
2021-10-14 13:10:00,78.07,78.21,78.03,78.17,86630.0,74.1628,74.2958,74.1248,74.2578,86630.0
2021-10-14 13:20:00,78.16,78.24,78.09,78.13,56683.0,74.2483,74.3243,74.1818,74.2198,56683.0
2021-10-14 13:30:00,78.12,78.34,78.12,78.26,67184.0,74.2103,74.4193,74.2103,74.3433,67184.0
2021-10-14 13:40:00,78.28,78.37,78.21,78.35,89073.0,74.3623,74.4478,74.2958,74.4288,89073.0
2021-10-14 13:50:00,78.35,78.38,78.23,78.25,95332.0,74.4288,74.4573,74.3148,74.3338,95332.0
2021-10-14 14:00:00,78.25,78.25,78.05,78.18,58492.0,74.3338,74.3338,74.1438,74.2673,58492.0
2021-10-14 14:10:00,78.18,78.27,78.12,78.17,52718.0,74.2673,74.3528,74.2103,74.2578,52718.0
2021-10-14 14:20:00,78.2,78.2,78.05,78.09,61260.0,74.2863,74.2863,74.1438,74.1818,61260.0
2021-10-14 14:30:00,78.09,78.18,78.04,78.13,58071.0,74.1818,74.2673,74.1343,74.2198,58071.0
2021-10-14 14:40:00,78.13,78.16,78.06,78.09,78575.0,74.2198,74.2483,74.1533,74.1818,78575.0
2021-10-14 14:50:00,78.1,78.17,78.08,78.12,67275.0,74.1913,74.2578,74.1723,74.2103,67275.0
2021-10-14 15:00:00,78.12,78.13,77.97,78.04,110873.0,74.2103,74.2198,74.0679,74.1343,110873.0
2021-10-14 15:10:00,78.04,78.05,77.8,77.93,149429.0,74.1343,74.1438,73.9064,74.0299,149429.0
2021-10-14 15:20:00,77.93,78.03,77.88,77.96,69287.0,74.0299,74.1248,73.9824,74.0584,69287.0
2021-10-14 15:30:00,77.96,78.1,77.91,78.08,95147.0,74.0584,74.1913,74.0109,74.1723,95147.0
2021-10-14 15:40:00,78.07,78.21,77.92,78.01,166618.0,74.1628,74.2958,74.0204,74.1059,166618.0
2021-10-14 15:50:00,77.99,78.16,77.96,78.15,323502.0,74.0869,74.2483,74.0584,74.2388,323502.0
2021-10-15 09:30:00,79.42,79.51,78.36,78.54,455826.0,75.4453,75.5308,74.4383,74.6093,455826.0
2021-10-15 09:40:00,78.55,79.65,78.52,79.47,378587.0,74.6188,75.6638,74.5903,75.4928,378587.0
2021-10-15 09:50:00,79.47,79.95,79.25,79.92,241192.0,75.4928,75.9488,75.2838,75.9203,241192.0
2021-10-15 10:00:00,79.87,80.66,79.76,80.65,299450.0,75.8728,76.6232,75.7683,76.6137,299450.0
2021-10-15 10:10:00,80.68,81.0,80.55,80.89,203902.0,76.6422,76.9462,76.5187,76.8417,203902.0
2021-10-15 10:20:00,80.86,80.97,80.06,80.19,159547.0,76.8132,76.9177,76.0533,76.1767,159547.0
2021-10-15 10:30:00,80.15,80.61,80.08,80.57,133111.0,76.1388,76.5757,76.0723,76.5377,133111.0
2021-10-15 10:40:00,80.58,80.61,80.15,80.44,115147.0,76.5472,76.5757,76.1388,76.4142,115147.0
2021-10-15 10:50:00,80.44,80.71,80.41,80.56,114536.0,76.4142,76.6707,76.3857,76.5282,114536.0
2021-10-15 11:00:00,80.55,80.63,80.44,80.53,107489.0,76.5187,76.5947,76.4142,76.4997,107489.0
2021-10-15 11:10:00,80.54,80.62,80.45,80.55,93682.0,76.5092,76.5852,76.4237,76.5187,93682.0
2021-10-15 11:20:00,80.56,80.78,80.52,80.59,182747.0,76.5282,76.7372,76.4902,76.5567,182747.0
2021-10-15 11:30:00,80.61,80.63,80.44,80.47,79182.0,76.5757,76.5947,76.4142,76.4427,79182.0
2021-10-15 11:40:00,80.48,80.55,80.46,80.5,105128.0,76.4522,76.5187,76.4332,76.4712,105128.0
2021-10-15 11:50:00,80.5,80.53,80.28,80.3,65565.0,76.4712,76.4997,76.2622,76.2812,65565.0
2021-10-15 12:00:00,80.29,80.33,80.15,80.16,61356.0,76.2717,76.3097,76.1388,76.1483,61356.0
2021-10-15 12:10:00,80.16,80.16,80.0,80.05,72664.0,76.1483,76.1483,75.9963,76.0438,72664.0
2021-10-15 12:20:00,80.05,80.05,79.67,79.92,194016.0,76.0438,76.0438,75.6828,75.9203,194016.0
2021-10-15 12:30:00,79.95,80.07,79.93,80.02,77241.0,75.9488,76.0628,75.9298,76.0153,77241.0
2021-10-15 12:40:00,80.02,80.4,80.02,80.25,85360.0,76.0153,76.3762,76.0153,76.2337,85360.0
2021-10-15 12:50:00,80.25,80.31,80.18,80.29,47964.0,76.2337,76.2907,76.1672,76.2717,47964.0
2021-10-15 13:00:00,80.29,80.45,80.25,80.43,71945.0,76.2717,76.4237,76.2337,76.4047,71945.0
2021-10-15 13:10:00,80.43,80.45,80.33,80.41,61151.0,76.4047,76.4237,76.3097,76.3857,61151.0
2021-10-15 13:20:00,80.42,80.48,80.37,80.45,55210.0,76.3952,76.4522,76.3477,76.4237,55210.0
2021-10-15 13:30:00,80.46,80.55,80.45,80.5,171474.0,76.4332,76.5187,76.4237,76.4712,171474.0
2021-10-15 13:40:00,80.5,80.54,80.43,80.52,89191.0,76.4712,76.5092,76.4047,76.4902,89191.0
2021-10-15 13:50:00,80.52,80.52,80.43,80.5,65212.0,76.4902,76.4902,76.4047,76.4712,65212.0
2021-10-15 14:00:00,80.51,80.63,80.49,80.53,168562.0,76.4807,76.5947,76.4617,76.4997,168562.0
2021-10-15 14:10:00,80.53,80.54,80.46,80.51,105720.0,76.4997,76.5092,76.4332,76.4807,105720.0
2021-10-15 14:20:00,80.52,80.85,80.51,80.85,75047.0,76.4902,76.8037,76.4807,76.8037,75047.0
2021-10-15 14:30:00,80.85,80.9,80.72,80.81,72917.0,76.8037,76.8512,76.6802,76.7657,72917.0
2021-10-15 14:40:00,80.8,80.82,80.69,80.73,126861.0,76.7562,76.7752,76.6517,76.6897,126861.0
2021-10-15 14:50:00,80.73,80.77,80.67,80.74,85509.0,76.6897,76.7277,76.6327,76.6992,85509.0
2021-10-15 15:00:00,80.74,80.81,80.47,80.47,71345.0,76.6992,76.7657,76.4427,76.4427,71345.0
2021-10-15 15:10:00,80.49,80.77,80.49,80.67,104967.0,76.4617,76.7277,76.4617,76.6327,104967.0
2021-10-15 15:20:00,80.67,80.74,80.6,80.68,150048.0,76.6327,76.6992,76.5662,76.6422,150048.0
2021-10-15 15:30:00,80.69,80.74,80.64,80.66,195905.0,76.6517,76.6992,76.6042,76.6232,195905.0
2021-10-15 15:40:00,80.65,80.72,80.59,80.62,249938.0,76.6137,76.6802,76.5567,76.5852,249938.0
2021-10-15 15:50:00,80.63,81.0,80.61,80.89,930917.0,76.5947,76.9462,76.5757,76.8417,930917.0
2021-10-18 09:30:00,80.75,81.08,79.71,80.01,180642.0,76.7087,77.0222,75.7208,76.0058,180642.0
2021-10-18 09:40:00,80.1,80.95,80.02,80.75,132760.0,76.0913,76.8987,76.0153,76.7087,132760.0
2021-10-18 09:50:00,80.77,80.79,80.31,80.72,85579.0,76.7277,76.7467,76.2907,76.6802,85579.0
2021-10-18 10:00:00,80.74,80.98,80.66,80.96,82607.0,76.6992,76.9272,76.6232,76.9082,82607.0
2021-10-18 10:10:00,80.95,81.0,80.66,80.8,66914.0,76.8987,76.9462,76.6232,76.7562,66914.0
2021-10-18 10:20:00,80.8,81.15,80.76,81.09,94261.0,76.7562,77.0887,76.7182,77.0317,94261.0
2021-10-18 10:30:00,81.05,81.15,80.97,81.01,68884.0,76.9937,77.0887,76.9177,76.9557,68884.0
2021-10-18 10:40:00,80.99,81.24,80.88,81.09,127146.0,76.9367,77.1742,76.8322,77.0317,127146.0
2021-10-18 10:50:00,81.09,81.09,80.42,80.42,122908.0,77.0317,77.0317,76.3952,76.3952,122908.0
2021-10-18 11:00:00,80.42,80.51,80.18,80.44,66063.0,76.3952,76.4807,76.1672,76.4142,66063.0
2021-10-18 11:10:00,80.47,80.53,80.36,80.52,71006.0,76.4427,76.4997,76.3382,76.4902,71006.0
2021-10-18 11:20:00,80.51,80.53,80.28,80.28,85130.0,76.4807,76.4997,76.2622,76.2622,85130.0
2021-10-18 11:30:00,80.3,80.43,80.15,80.31,43009.0,76.2812,76.4047,76.1388,76.2907,43009.0
2021-10-18 11:40:00,80.31,80.44,80.3,80.42,34162.0,76.2907,76.4142,76.2812,76.3952,34162.0
2021-10-18 11:50:00,80.41,80.43,80.17,80.35,151530.0,76.3857,76.4047,76.1577,76.3287,151530.0
2021-10-18 12:00:00,80.35,80.39,80.2,80.29,365461.0,76.3287,76.3667,76.1862,76.2717,365461.0
2021-10-18 12:10:00,80.29,80.41,80.27,80.28,175298.0,76.2717,76.3857,76.2527,76.2622,175298.0
2021-10-18 12:20:00,80.29,80.36,80.04,80.06,91605.0,76.2717,76.3382,76.0343,76.0533,91605.0
2021-10-18 12:30:00,80.08,80.23,80.07,80.09,39607.0,76.0723,76.2147,76.0628,76.0818,39607.0
2021-10-18 12:40:00,80.08,80.34,80.06,80.31,52800.0,76.0723,76.3192,76.0533,76.2907,52800.0
2021-10-18 12:50:00,80.32,80.34,80.22,80.33,55454.0,76.3002,76.3192,76.2052,76.3097,55454.0
2021-10-18 13:00:00,80.32,80.35,80.03,80.24,176852.0,76.3002,76.3287,76.0248,76.2242,176852.0
2021-10-18 13:10:00,80.23,80.38,80.22,80.38,62900.0,76.2147,76.3572,76.2052,76.3572,62900.0
2021-10-18 13:20:00,80.39,80.42,80.29,80.31,35878.0,76.3667,76.3952,76.2717,76.2907,35878.0
2021-10-18 13:30:00,80.3,80.38,80.25,80.31,113158.0,76.2812,76.3572,76.2337,76.2907,113158.0
2021-10-18 13:40:00,80.31,80.32,80.2,80.27,102603.0,76.2907,76.3002,76.1862,76.2527,102603.0
2021-10-18 13:50:00,80.27,80.32,80.23,80.3,184346.0,76.2527,76.3002,76.2147,76.2812,184346.0
2021-10-18 14:00:00,80.29,80.31,80.16,80.25,72520.0,76.2717,76.2907,76.1483,76.2337,72520.0
2021-10-18 14:10:00,80.26,80.31,80.17,80.21,86016.0,76.2432,76.2907,76.1577,76.1957,86016.0
2021-10-18 14:20:00,80.21,80.27,79.99,80.27,94271.0,76.1957,76.2527,75.9868,76.2527,94271.0
2021-10-18 14:30:00,80.28,80.29,80.15,80.25,70265.0,76.2622,76.2717,76.1388,76.2337,70265.0
2021-10-18 14:40:00,80.25,80.42,80.25,80.39,59964.0,76.2337,76.3952,76.2337,76.3667,59964.0
2021-10-18 14:50:00,80.4,80.51,80.39,80.48,44762.0,76.3762,76.4807,76.3667,76.4522,44762.0
2021-10-18 15:00:00,80.47,80.52,80.42,80.47,45224.0,76.4427,76.4902,76.3952,76.4427,45224.0
2021-10-18 15:10:00,80.48,80.55,80.4,80.5,51977.0,76.4522,76.5187,76.3762,76.4712,51977.0
2021-10-18 15:20:00,80.5,80.58,80.43,80.47,118004.0,76.4712,76.5472,76.4047,76.4427,118004.0
2021-10-18 15:30:00,80.47,80.48,80.31,80.42,113131.0,76.4427,76.4522,76.2907,76.3952,113131.0
2021-10-18 15:40:00,80.42,80.48,80.28,80.42,98574.0,76.3952,76.4522,76.2622,76.3952,98574.0
2021-10-18 15:50:00,80.43,80.58,80.38,80.55,452193.0,76.4047,76.5472,76.3572,76.5187,452193.0
2021-10-19 09:30:00,80.9,80.9,80.32,80.41,142053.0,76.8512,76.8512,76.3002,76.3857,142053.0
2021-10-19 09:40:00,80.4,80.75,80.32,80.54,99643.0,76.3762,76.7087,76.3002,76.5092,99643.0
2021-10-19 09:50:00,80.57,80.75,80.36,80.37,46500.0,76.5377,76.7087,76.3382,76.3477,46500.0
2021-10-19 10:00:00,80.35,80.75,80.23,80.66,47624.0,76.3287,76.7087,76.2147,76.6232,47624.0
2021-10-19 10:10:00,80.59,81.06,80.57,81.06,34180.0,76.5567,77.0032,76.5377,77.0032,34180.0
2021-10-19 10:20:00,81.04,81.04,80.75,80.81,38696.0,76.9842,76.9842,76.7087,76.7657,38696.0
2021-10-19 10:30:00,80.8,80.89,80.68,80.73,123980.0,76.7562,76.8417,76.6422,76.6897,123980.0
2021-10-19 10:40:00,80.73,80.82,80.7,80.76,43666.0,76.6897,76.7752,76.6612,76.7182,43666.0
2021-10-19 10:50:00,80.76,81.11,80.76,81.05,99177.0,76.7182,77.0507,76.7182,76.9937,99177.0
2021-10-19 11:00:00,81.05,81.33,81.0,81.07,199003.0,76.9937,77.2597,76.9462,77.0127,199003.0
2021-10-19 11:10:00,81.08,81.08,80.7,80.75,333824.0,77.0222,77.0222,76.6612,76.7087,333824.0
2021-10-19 11:20:00,80.75,80.81,80.48,80.56,149327.0,76.7087,76.7657,76.4522,76.5282,149327.0
2021-10-19 11:30:00,80.55,80.76,80.49,80.74,183226.0,76.5187,76.7182,76.4617,76.6992,183226.0
2021-10-19 11:40:00,80.75,80.92,80.75,80.91,43056.0,76.7087,76.8702,76.7087,76.8607,43056.0
2021-10-19 11:50:00,80.93,80.94,80.8,80.85,30363.0,76.8797,76.8892,76.7562,76.8037,30363.0
2021-10-19 12:00:00,80.86,80.96,80.76,80.95,39152.0,76.8132,76.9082,76.7182,76.8987,39152.0
2021-10-19 12:10:00,80.96,81.09,80.94,81.01,39535.0,76.9082,77.0317,76.8892,76.9557,39535.0
2021-10-19 12:20:00,81.02,81.04,80.93,80.94,19119.0,76.9652,76.9842,76.8797,76.8892,19119.0
2021-10-19 12:30:00,80.95,81.12,80.95,81.07,72757.0,76.8987,77.0602,76.8987,77.0127,72757.0
2021-10-19 12:40:00,81.11,81.17,81.04,81.11,45496.0,77.0507,77.1077,76.9842,77.0507,45496.0
2021-10-19 12:50:00,81.11,81.18,81.08,81.16,41144.0,77.0507,77.1172,77.0222,77.0982,41144.0
2021-10-19 13:00:00,81.16,81.21,81.09,81.2,41581.0,77.0982,77.1457,77.0317,77.1362,41581.0
2021-10-19 13:10:00,81.2,81.21,81.01,81.04,32093.0,77.1362,77.1457,76.9557,76.9842,32093.0
2021-10-19 13:20:00,81.04,81.2,81.04,81.14,25479.0,76.9842,77.1362,76.9842,77.0792,25479.0
2021-10-19 13:30:00,81.13,81.29,81.1,81.28,63484.0,77.0697,77.2217,77.0412,77.2122,63484.0
2021-10-19 13:40:00,81.28,81.4,81.22,81.24,175925.0,77.2122,77.3262,77.1552,77.1742,175925.0
2021-10-19 13:50:00,81.23,81.3,81.1,81.13,50937.0,77.1647,77.2312,77.0412,77.0697,50937.0
2021-10-19 14:00:00,81.14,81.24,81.03,81.03,38655.0,77.0792,77.1742,76.9747,76.9747,38655.0
2021-10-19 14:10:00,81.06,81.13,80.98,81.04,51439.0,77.0032,77.0697,76.9272,76.9842,51439.0
2021-10-19 14:20:00,81.04,81.08,80.96,80.96,51343.0,76.9842,77.0222,76.9082,76.9082,51343.0
2021-10-19 14:30:00,80.96,80.96,80.67,80.77,60204.0,76.9082,76.9082,76.6327,76.7277,60204.0
2021-10-19 14:40:00,80.77,80.83,80.7,80.77,41120.0,76.7277,76.7847,76.6612,76.7277,41120.0
2021-10-19 14:50:00,80.78,80.83,80.72,80.79,42876.0,76.7372,76.7847,76.6802,76.7467,42876.0
2021-10-19 15:00:00,80.8,81.02,80.8,80.97,60626.0,76.7562,76.9652,76.7562,76.9177,60626.0
2021-10-19 15:10:00,80.98,81.03,80.89,80.95,91779.0,76.9272,76.9747,76.8417,76.8987,91779.0
2021-10-19 15:20:00,80.95,80.97,80.85,80.95,48967.0,76.8987,76.9177,76.8037,76.8987,48967.0
2021-10-19 15:30:00,80.95,81.07,80.84,81.01,62080.0,76.8987,77.0127,76.7942,76.9557,62080.0
2021-10-19 15:40:00,81.01,81.29,80.98,81.23,125832.0,76.9557,77.2217,76.9272,77.1647,125832.0
2021-10-19 15:50:00,81.24,81.63,81.23,81.6,630060.0,77.1742,77.5447,77.1647,77.5162,630060.0
2021-10-20 09:30:00,81.14,81.33,80.82,80.98,207652.0,77.0792,77.2597,76.7752,76.9272,207652.0
2021-10-20 09:40:00,80.99,81.24,80.95,81.15,162906.0,76.9367,77.1742,76.8987,77.0887,162906.0
2021-10-20 09:50:00,81.19,81.37,81.07,81.19,120660.0,77.1267,77.2977,77.0127,77.1267,120660.0
2021-10-20 10:00:00,81.17,81.3,80.97,81.26,164739.0,77.1077,77.2312,76.9177,77.1932,164739.0
2021-10-20 10:10:00,81.28,81.59,81.26,81.3,80661.0,77.2122,77.5067,77.1932,77.2312,80661.0
2021-10-20 10:20:00,81.29,81.58,81.28,81.47,93825.0,77.2217,77.4972,77.2122,77.3927,93825.0
2021-10-20 10:30:00,81.48,81.62,81.46,81.55,159020.0,77.4022,77.5352,77.3832,77.4687,159020.0
2021-10-20 10:40:00,81.52,81.56,81.37,81.45,61067.0,77.4402,77.4782,77.2977,77.3737,61067.0
2021-10-20 10:50:00,81.45,81.51,81.07,81.12,98548.0,77.3737,77.4307,77.0127,77.0602,98548.0
2021-10-20 11:00:00,81.11,81.32,80.94,80.97,109669.0,77.0507,77.2502,76.8892,76.9177,109669.0
2021-10-20 11:10:00,80.98,81.06,80.86,81.02,58633.0,76.9272,77.0032,76.8132,76.9652,58633.0
2021-10-20 11:20:00,81.01,81.11,80.9,80.91,44786.0,76.9557,77.0507,76.8512,76.8607,44786.0
2021-10-20 11:30:00,80.91,80.99,80.84,80.92,144941.0,76.8607,76.9367,76.7942,76.8702,144941.0
2021-10-20 11:40:00,80.93,80.96,80.91,80.95,62986.0,76.8797,76.9082,76.8607,76.8987,62986.0
2021-10-20 11:50:00,80.95,81.07,80.84,80.93,214698.0,76.8987,77.0127,76.7942,76.8797,214698.0
2021-10-20 12:00:00,80.93,80.99,80.86,80.88,61436.0,76.8797,76.9367,76.8132,76.8322,61436.0
2021-10-20 12:10:00,80.88,80.92,80.74,80.81,56603.0,76.8322,76.8702,76.6992,76.7657,56603.0
2021-10-20 12:20:00,80.8,80.9,80.78,80.89,36188.0,76.7562,76.8512,76.7372,76.8417,36188.0
2021-10-20 12:30:00,80.89,80.95,80.84,80.92,80204.0,76.8417,76.8987,76.7942,76.8702,80204.0
2021-10-20 12:40:00,80.92,80.95,80.8,80.88,157038.0,76.8702,76.8987,76.7562,76.8322,157038.0
2021-10-20 12:50:00,80.87,80.9,80.73,80.75,76069.0,76.8227,76.8512,76.6897,76.7087,76069.0
2021-10-20 13:00:00,80.75,80.93,80.71,80.71,232263.0,76.7087,76.8797,76.6707,76.6707,232263.0
2021-10-20 13:10:00,80.71,80.91,80.69,80.81,56398.0,76.6707,76.8607,76.6517,76.7657,56398.0
2021-10-20 13:20:00,80.82,80.9,80.58,80.87,84924.0,76.7752,76.8512,76.5472,76.8227,84924.0
2021-10-20 13:30:00,80.87,80.93,80.82,80.89,68189.0,76.8227,76.8797,76.7752,76.8417,68189.0
2021-10-20 13:40:00,80.9,81.0,80.87,80.95,52740.0,76.8512,76.9462,76.8227,76.8987,52740.0
2021-10-20 13:50:00,80.95,81.1,80.9,81.09,61337.0,76.8987,77.0412,76.8512,77.0317,61337.0
2021-10-20 14:00:00,81.1,81.22,80.99,81.21,138887.0,77.0412,77.1552,76.9367,77.1457,138887.0
2021-10-20 14:10:00,81.21,81.38,81.16,81.31,53975.0,77.1457,77.3072,77.0982,77.2407,53975.0
2021-10-20 14:20:00,81.31,81.4,81.24,81.26,43568.0,77.2407,77.3262,77.1742,77.1932,43568.0
2021-10-20 14:30:00,81.27,81.45,81.27,81.44,40978.0,77.2027,77.3737,77.2027,77.3642,40978.0
2021-10-20 14:40:00,81.44,81.53,81.41,81.51,44846.0,77.3642,77.4497,77.3357,77.4307,44846.0
2021-10-20 14:50:00,81.52,81.67,81.5,81.63,35475.0,77.4402,77.5827,77.4212,77.5447,35475.0
2021-10-20 15:00:00,81.62,81.81,81.62,81.7,72829.0,77.5352,77.7157,77.5352,77.6112,72829.0
2021-10-20 15:10:00,81.7,81.74,81.54,81.59,66070.0,77.6112,77.6492,77.4592,77.5067,66070.0
2021-10-20 15:20:00,81.59,81.7,81.55,81.68,63807.0,77.5067,77.6112,77.4687,77.5922,63807.0
2021-10-20 15:30:00,81.68,81.74,81.5,81.53,90980.0,77.5922,77.6492,77.4212,77.4497,90980.0
2021-10-20 15:40:00,81.53,81.61,81.45,81.46,126441.0,77.4497,77.5257,77.3737,77.3832,126441.0
2021-10-20 15:50:00,81.45,81.67,81.42,81.65,404122.0,77.3737,77.5827,77.3452,77.5637,404122.0
2021-10-21 09:30:00,81.5,81.69,81.0,81.55,102899.0,77.4212,77.6017,76.9462,77.4687,102899.0
2021-10-21 09:40:00,81.46,81.85,81.31,81.84,115002.0,77.3832,77.7537,77.2407,77.7442,115002.0
2021-10-21 09:50:00,81.85,81.99,81.64,81.86,47539.0,77.7537,77.8867,77.5542,77.7632,47539.0
2021-10-21 10:00:00,81.9,82.48,81.8,82.45,150030.0,77.8012,78.3521,77.7062,78.3236,150030.0
2021-10-21 10:10:00,82.47,82.57,82.12,82.15,201394.0,78.3426,78.4376,78.0102,78.0387,201394.0
2021-10-21 10:20:00,82.16,82.23,81.77,82.0,95901.0,78.0482,78.1147,77.6777,77.8962,95901.0
2021-10-21 10:30:00,82.0,82.06,81.84,81.91,64549.0,77.8962,77.9532,77.7442,77.8107,64549.0
2021-10-21 10:40:00,81.9,82.35,81.87,82.33,104614.0,77.8012,78.2286,77.7727,78.2096,104614.0
2021-10-21 10:50:00,82.32,82.32,82.08,82.1,80179.0,78.2001,78.2001,77.9722,77.9912,80179.0
2021-10-21 11:00:00,82.1,82.16,81.86,81.98,110618.0,77.9912,78.0482,77.7632,77.8772,110618.0
2021-10-21 11:10:00,81.98,82.39,81.94,82.17,164311.0,77.8772,78.2666,77.8392,78.0577,164311.0
2021-10-21 11:20:00,82.19,82.22,81.25,81.34,213515.0,78.0767,78.1052,77.1837,77.2692,213515.0
2021-10-21 11:30:00,81.37,81.74,80.74,81.45,421409.0,77.2977,77.6492,76.6992,77.3737,421409.0
2021-10-21 11:40:00,81.46,81.76,81.46,81.64,142225.0,77.3832,77.6682,77.3832,77.5542,142225.0
2021-10-21 11:50:00,81.66,81.99,81.63,81.84,57225.0,77.5732,77.8867,77.5447,77.7442,57225.0
2021-10-21 12:00:00,81.84,81.94,81.77,81.85,52418.0,77.7442,77.8392,77.6777,77.7537,52418.0
2021-10-21 12:10:00,81.85,82.09,81.68,82.07,117828.0,77.7537,77.9817,77.5922,77.9627,117828.0
2021-10-21 12:20:00,82.07,82.34,82.07,82.29,92904.0,77.9627,78.2191,77.9627,78.1717,92904.0
2021-10-21 12:30:00,82.29,82.32,82.19,82.27,43599.0,78.1717,78.2001,78.0767,78.1527,43599.0
2021-10-21 12:40:00,82.27,82.28,82.05,82.11,46745.0,78.1527,78.1622,77.9437,78.0007,46745.0
2021-10-21 12:50:00,82.1,82.31,82.1,82.27,37388.0,77.9912,78.1906,77.9912,78.1527,37388.0
2021-10-21 13:00:00,82.26,82.4,82.24,82.38,78026.0,78.1432,78.2761,78.1242,78.2571,78026.0
2021-10-21 13:10:00,82.38,82.46,82.26,82.31,57058.0,78.2571,78.3331,78.1432,78.1906,57058.0
2021-10-21 13:20:00,82.29,82.31,82.21,82.23,19198.0,78.1717,78.1906,78.0957,78.1147,19198.0
2021-10-21 13:30:00,82.23,82.34,82.21,82.34,22322.0,78.1147,78.2191,78.0957,78.2191,22322.0
2021-10-21 13:40:00,82.34,82.41,82.27,82.28,37467.0,78.2191,78.2856,78.1527,78.1622,37467.0
2021-10-21 13:50:00,82.28,82.28,82.07,82.12,37423.0,78.1622,78.1622,77.9627,78.0102,37423.0
2021-10-21 14:00:00,82.13,82.3,82.09,82.27,48425.0,78.0197,78.1811,77.9817,78.1527,48425.0
2021-10-21 14:10:00,82.27,82.27,82.09,82.12,130110.0,78.1527,78.1527,77.9817,78.0102,130110.0
2021-10-21 14:20:00,82.11,82.23,82.05,82.21,74954.0,78.0007,78.1147,77.9437,78.0957,74954.0
2021-10-21 14:30:00,82.21,82.25,82.05,82.07,41972.0,78.0957,78.1337,77.9437,77.9627,41972.0
2021-10-21 14:40:00,82.08,82.16,82.02,82.13,58718.0,77.9722,78.0482,77.9152,78.0197,58718.0
2021-10-21 14:50:00,82.15,82.2,82.07,82.1,73403.0,78.0387,78.0862,77.9627,77.9912,73403.0
2021-10-21 15:00:00,82.11,82.2,82.09,82.1,71203.0,78.0007,78.0862,77.9817,77.9912,71203.0
2021-10-21 15:10:00,82.1,82.28,82.07,82.2,45149.0,77.9912,78.1622,77.9627,78.0862,45149.0
2021-10-21 15:20:00,82.19,82.26,82.18,82.23,99026.0,78.0767,78.1432,78.0672,78.1147,99026.0
2021-10-21 15:30:00,82.23,82.26,82.1,82.11,82522.0,78.1147,78.1432,77.9912,78.0007,82522.0
2021-10-21 15:40:00,82.12,82.23,82.08,82.17,86934.0,78.0102,78.1147,77.9722,78.0577,86934.0
2021-10-21 15:50:00,82.17,82.32,82.14,82.22,410589.0,78.0577,78.2001,78.0292,78.1052,410589.0
2021-10-22 09:30:00,82.37,82.9,82.26,82.59,147612.0,78.2476,78.7511,78.1432,78.4566,147612.0
2021-10-22 09:40:00,82.61,83.13,82.53,83.06,136065.0,78.4756,78.9696,78.3996,78.9031,136065.0
2021-10-22 09:50:00,83.05,83.45,83.05,83.37,140934.0,78.8936,79.2736,78.8936,79.1976,140934.0
2021-10-22 10:00:00,83.36,83.53,83.31,83.37,101282.0,79.1881,79.3496,79.1406,79.1976,101282.0
2021-10-22 10:10:00,83.4,83.51,83.3,83.39,66695.0,79.2261,79.3306,79.1311,79.2166,66695.0
2021-10-22 10:20:00,83.38,83.69,83.27,83.6,85122.0,79.2071,79.5016,79.1026,79.4161,85122.0
2021-10-22 10:30:00,83.64,83.65,83.2,83.23,73935.0,79.4541,79.4636,79.0361,79.0646,73935.0
2021-10-22 10:40:00,83.27,83.49,83.11,83.17,105760.0,79.1026,79.3116,78.9506,79.0076,105760.0
2021-10-22 10:50:00,83.18,83.22,82.97,83.0,45817.0,79.0171,79.0551,78.8176,78.8461,45817.0
2021-10-22 11:00:00,82.97,83.26,82.97,83.26,68755.0,78.8176,79.0931,78.8176,79.0931,68755.0
2021-10-22 11:10:00,83.25,83.27,82.98,83.01,84150.0,79.0836,79.1026,78.8271,78.8556,84150.0
2021-10-22 11:20:00,83.01,83.01,82.7,82.8,107267.0,78.8556,78.8556,78.5611,78.6561,107267.0
2021-10-22 11:30:00,82.79,82.91,82.59,82.64,71396.0,78.6466,78.7606,78.4566,78.5041,71396.0
2021-10-22 11:40:00,82.63,82.84,82.55,82.75,137027.0,78.4946,78.6941,78.4186,78.6086,137027.0
2021-10-22 11:50:00,82.76,82.79,82.6,82.62,113696.0,78.6181,78.6466,78.4661,78.4851,113696.0
2021-10-22 12:00:00,82.59,82.75,82.46,82.64,111333.0,78.4566,78.6086,78.3331,78.5041,111333.0
2021-10-22 12:10:00,82.63,82.71,82.56,82.61,38122.0,78.4946,78.5706,78.4281,78.4756,38122.0
2021-10-22 12:20:00,82.63,82.64,82.48,82.54,51814.0,78.4946,78.5041,78.3521,78.4091,51814.0
2021-10-22 12:30:00,82.53,82.55,82.42,82.43,71435.0,78.3996,78.4186,78.2951,78.3046,71435.0
2021-10-22 12:40:00,82.43,82.73,82.43,82.72,73630.0,78.3046,78.5896,78.3046,78.5801,73630.0
2021-10-22 12:50:00,82.72,82.87,82.61,82.82,33891.0,78.5801,78.7226,78.4756,78.6751,33891.0
2021-10-22 13:00:00,82.82,82.96,82.77,82.96,27249.0,78.6751,78.8081,78.6276,78.8081,27249.0
2021-10-22 13:10:00,82.95,83.04,82.87,82.99,40616.0,78.7986,78.8841,78.7226,78.8366,40616.0
2021-10-22 13:20:00,82.97,83.08,82.96,83.06,38875.0,78.8176,78.9221,78.8081,78.9031,38875.0
2021-10-22 13:30:00,83.06,83.25,83.04,83.25,37969.0,78.9031,79.0836,78.8841,79.0836,37969.0
2021-10-22 13:40:00,83.22,83.44,83.21,83.44,93016.0,79.0551,79.2641,79.0456,79.2641,93016.0
2021-10-22 13:50:00,83.44,83.6,83.43,83.51,97477.0,79.2641,79.4161,79.2546,79.3306,97477.0
2021-10-22 14:00:00,83.51,83.63,83.49,83.54,42587.0,79.3306,79.4446,79.3116,79.3591,42587.0
2021-10-22 14:10:00,83.57,83.63,83.49,83.53,50997.0,79.3876,79.4446,79.3116,79.3496,50997.0
2021-10-22 14:20:00,83.52,83.61,83.47,83.58,48405.0,79.3401,79.4256,79.2926,79.3971,48405.0
2021-10-22 14:30:00,83.58,83.59,83.45,83.49,66706.0,79.3971,79.4066,79.2736,79.3116,66706.0
2021-10-22 14:40:00,83.48,83.51,83.33,83.38,53591.0,79.3021,79.3306,79.1596,79.2071,53591.0
2021-10-22 14:50:00,83.38,83.39,83.05,83.07,119847.0,79.2071,79.2166,78.8936,78.9126,119847.0
2021-10-22 15:00:00,83.06,83.35,83.05,83.2,62861.0,78.9031,79.1786,78.8936,79.0361,62861.0
2021-10-22 15:10:00,83.2,83.35,83.09,83.23,221914.0,79.0361,79.1786,78.9316,79.0646,221914.0
2021-10-22 15:20:00,83.23,83.44,83.23,83.44,101766.0,79.0646,79.2641,79.0646,79.2641,101766.0
2021-10-22 15:30:00,83.44,83.61,83.44,83.57,132567.0,79.2641,79.4256,79.2641,79.3876,132567.0
2021-10-22 15:40:00,83.55,83.58,83.32,83.46,220135.0,79.3686,79.3971,79.1501,79.2831,220135.0
2021-10-22 15:50:00,83.48,83.74,83.41,83.54,496198.0,79.3021,79.5491,79.2356,79.3591,496198.0
2021-10-25 09:30:00,83.69,84.01,83.33,83.58,167769.0,79.5016,79.8056,79.1596,79.3971,167769.0
2021-10-25 09:40:00,83.58,83.69,83.21,83.38,98917.0,79.3971,79.5016,79.0456,79.2071,98917.0
2021-10-25 09:50:00,83.37,83.74,83.29,83.55,73112.0,79.1976,79.5491,79.1216,79.3686,73112.0
2021-10-25 10:00:00,83.56,83.65,83.3,83.44,49114.0,79.3781,79.4636,79.1311,79.2641,49114.0
2021-10-25 10:10:00,83.44,83.7,83.34,83.68,51884.0,79.2641,79.5111,79.1691,79.4921,51884.0
2021-10-25 10:20:00,83.72,83.74,83.43,83.51,42676.0,79.5301,79.5491,79.2546,79.3306,42676.0
2021-10-25 10:30:00,83.51,83.7,83.41,83.58,51979.0,79.3306,79.5111,79.2356,79.3971,51979.0
2021-10-25 10:40:00,83.57,83.64,83.44,83.6,42604.0,79.3876,79.4541,79.2641,79.4161,42604.0
2021-10-25 10:50:00,83.61,83.66,83.54,83.61,41001.0,79.4256,79.4731,79.3591,79.4256,41001.0
2021-10-25 11:00:00,83.62,83.75,83.59,83.69,69867.0,79.4351,79.5586,79.4066,79.5016,69867.0
2021-10-25 11:10:00,83.68,83.74,83.58,83.65,42974.0,79.4921,79.5491,79.3971,79.4636,42974.0
2021-10-25 11:20:00,83.65,83.7,83.47,83.57,41872.0,79.4636,79.5111,79.2926,79.3876,41872.0
2021-10-25 11:30:00,83.56,83.58,83.45,83.55,34402.0,79.3781,79.3971,79.2736,79.3686,34402.0
2021-10-25 11:40:00,83.56,83.63,83.55,83.57,27070.0,79.3781,79.4446,79.3686,79.3876,27070.0
2021-10-25 11:50:00,83.56,83.63,83.53,83.6,47842.0,79.3781,79.4446,79.3496,79.4161,47842.0
2021-10-25 12:00:00,83.59,83.69,83.51,83.65,41428.0,79.4066,79.5016,79.3306,79.4636,41428.0
2021-10-25 12:10:00,83.63,83.65,83.5,83.51,33488.0,79.4446,79.4636,79.3211,79.3306,33488.0
2021-10-25 12:20:00,83.51,83.65,83.43,83.59,26140.0,79.3306,79.4636,79.2546,79.4066,26140.0
2021-10-25 12:30:00,83.6,83.65,83.53,83.56,35589.0,79.4161,79.4636,79.3496,79.3781,35589.0
2021-10-25 12:40:00,83.57,83.63,83.49,83.56,38117.0,79.3876,79.4446,79.3116,79.3781,38117.0
2021-10-25 12:50:00,83.57,83.57,83.42,83.44,47839.0,79.3876,79.3876,79.2451,79.2641,47839.0
2021-10-25 13:00:00,83.43,83.51,83.4,83.44,73710.0,79.2546,79.3306,79.2261,79.2641,73710.0
2021-10-25 13:10:00,83.44,83.55,83.34,83.39,143111.0,79.2641,79.3686,79.1691,79.2166,143111.0
2021-10-25 13:20:00,83.39,83.46,83.37,83.41,41728.0,79.2166,79.2831,79.1976,79.2356,41728.0
2021-10-25 13:30:00,83.41,83.42,83.17,83.18,48511.0,79.2356,79.2451,79.0076,79.0171,48511.0
2021-10-25 13:40:00,83.18,83.2,83.06,83.06,49168.0,79.0171,79.0361,78.9031,78.9031,49168.0
2021-10-25 13:50:00,83.07,83.1,83.0,83.0,76669.0,78.9126,78.9411,78.8461,78.8461,76669.0
2021-10-25 14:00:00,83.0,83.04,82.97,82.99,38471.0,78.8461,78.8841,78.8176,78.8366,38471.0
2021-10-25 14:10:00,82.98,83.01,82.93,83.0,47959.0,78.8271,78.8556,78.7796,78.8461,47959.0
2021-10-25 14:20:00,83.0,83.04,82.92,82.94,79293.0,78.8461,78.8841,78.7701,78.7891,79293.0
2021-10-25 14:30:00,82.93,82.99,82.87,82.97,57344.0,78.7796,78.8366,78.7226,78.8176,57344.0
2021-10-25 14:40:00,82.97,83.09,82.96,83.04,106766.0,78.8176,78.9316,78.8081,78.8841,106766.0
2021-10-25 14:50:00,83.04,83.06,82.94,83.0,106254.0,78.8841,78.9031,78.7891,78.8461,106254.0
2021-10-25 15:00:00,83.01,83.02,82.94,82.94,58504.0,78.8556,78.8651,78.7891,78.7891,58504.0
2021-10-25 15:10:00,82.95,83.01,82.94,83.0,46529.0,78.7986,78.8556,78.7891,78.8461,46529.0
2021-10-25 15:20:00,82.99,83.0,82.85,82.93,57389.0,78.8366,78.8461,78.7036,78.7796,57389.0
2021-10-25 15:30:00,82.95,82.95,82.85,82.92,89979.0,78.7986,78.7986,78.7036,78.7701,89979.0
2021-10-25 15:40:00,82.92,83.02,82.9,82.96,130040.0,78.7701,78.8651,78.7511,78.8081,130040.0
2021-10-25 15:50:00,82.96,82.98,82.85,82.89,338496.0,78.8081,78.8271,78.7036,78.7416,338496.0
2021-10-26 09:30:00,83.49,83.64,83.11,83.61,276352.0,79.3116,79.4541,78.9506,79.4256,276352.0
2021-10-26 09:40:00,83.59,84.0,83.48,83.55,400860.0,79.4066,79.7961,79.3021,79.3686,400860.0
2021-10-26 09:50:00,83.55,84.49,83.52,84.05,293874.0,79.3686,80.2615,79.3401,79.8436,293874.0
2021-10-26 10:00:00,84.02,84.12,83.83,83.91,44081.0,79.8151,79.9101,79.6346,79.7106,44081.0
2021-10-26 10:10:00,83.97,84.11,83.82,83.85,52017.0,79.7676,79.9006,79.6251,79.6536,52017.0
2021-10-26 10:20:00,83.86,84.11,83.84,84.09,80423.0,79.6631,79.9006,79.6441,79.8816,80423.0
2021-10-26 10:30:00,84.11,84.22,83.97,84.15,71144.0,79.9006,80.0051,79.7676,79.9386,71144.0
2021-10-26 10:40:00,84.14,84.18,84.08,84.1,35001.0,79.9291,79.9671,79.8721,79.8911,35001.0
2021-10-26 10:50:00,84.1,84.26,84.08,84.23,60629.0,79.8911,80.0431,79.8721,80.0146,60629.0
2021-10-26 11:00:00,84.23,84.26,84.12,84.16,62743.0,80.0146,80.0431,79.9101,79.9481,62743.0
2021-10-26 11:10:00,84.16,84.3,84.09,84.3,51086.0,79.9481,80.0811,79.8816,80.0811,51086.0
2021-10-26 11:20:00,84.29,84.29,84.17,84.2,34778.0,80.0716,80.0716,79.9576,79.9861,34778.0
2021-10-26 11:30:00,84.23,84.26,84.06,84.25,74295.0,80.0146,80.0431,79.8531,80.0336,74295.0
2021-10-26 11:40:00,84.25,84.3,84.2,84.28,30036.0,80.0336,80.0811,79.9861,80.0621,30036.0
2021-10-26 11:50:00,84.29,84.3,84.06,84.07,54121.0,80.0716,80.0811,79.8531,79.8626,54121.0
2021-10-26 12:00:00,84.07,84.07,83.81,83.89,70825.0,79.8626,79.8626,79.6156,79.6916,70825.0
2021-10-26 12:10:00,83.9,83.97,83.82,83.97,39305.0,79.7011,79.7676,79.6251,79.7676,39305.0
2021-10-26 12:20:00,83.98,83.99,83.77,83.77,35925.0,79.7771,79.7866,79.5776,79.5776,35925.0
2021-10-26 12:30:00,83.77,83.77,83.52,83.64,93276.0,79.5776,79.5776,79.3401,79.4541,93276.0
2021-10-26 12:40:00,83.65,83.69,83.43,83.46,47439.0,79.4636,79.5016,79.2546,79.2831,47439.0
2021-10-26 12:50:00,83.47,83.71,83.46,83.71,120875.0,79.2926,79.5206,79.2831,79.5206,120875.0
2021-10-26 13:00:00,83.69,83.8,83.62,83.73,49144.0,79.5016,79.6061,79.4351,79.5396,49144.0
2021-10-26 13:10:00,83.74,83.74,83.5,83.5,64865.0,79.5491,79.5491,79.3211,79.3211,64865.0
2021-10-26 13:20:00,83.5,83.61,83.49,83.58,26450.0,79.3211,79.4256,79.3116,79.3971,26450.0
2021-10-26 13:30:00,83.59,83.7,83.56,83.56,87816.0,79.4066,79.5111,79.3781,79.3781,87816.0
2021-10-26 13:40:00,83.56,83.63,83.5,83.61,57562.0,79.3781,79.4446,79.3211,79.4256,57562.0
2021-10-26 13:50:00,83.61,83.64,83.55,83.58,32622.0,79.4256,79.4541,79.3686,79.3971,32622.0
2021-10-26 14:00:00,83.57,83.79,83.57,83.79,153064.0,79.3876,79.5966,79.3876,79.5966,153064.0
2021-10-26 14:10:00,83.76,83.91,83.76,83.89,33342.0,79.5681,79.7106,79.5681,79.6916,33342.0
2021-10-26 14:20:00,83.88,83.9,83.75,83.85,64282.0,79.6821,79.7011,79.5586,79.6536,64282.0
2021-10-26 14:30:00,83.87,83.87,83.72,83.72,210328.0,79.6726,79.6726,79.5301,79.5301,210328.0
2021-10-26 14:40:00,83.72,83.73,83.64,83.68,43629.0,79.5301,79.5396,79.4541,79.4921,43629.0
2021-10-26 14:50:00,83.68,83.76,83.62,83.74,69170.0,79.4921,79.5681,79.4351,79.5491,69170.0
2021-10-26 15:00:00,83.73,83.79,83.66,83.71,65810.0,79.5396,79.5966,79.4731,79.5206,65810.0
2021-10-26 15:10:00,83.69,83.75,83.67,83.69,49916.0,79.5016,79.5586,79.4826,79.5016,49916.0
2021-10-26 15:20:00,83.69,83.71,83.43,83.45,70641.0,79.5016,79.5206,79.2546,79.2736,70641.0
2021-10-26 15:30:00,83.46,83.47,83.3,83.4,76081.0,79.2831,79.2926,79.1311,79.2261,76081.0
2021-10-26 15:40:00,83.41,83.6,83.4,83.45,86021.0,79.2356,79.4161,79.2261,79.2736,86021.0
2021-10-26 15:50:00,83.45,83.51,83.02,83.07,523458.0,79.2736,79.3306,78.8651,78.9126,523458.0
2021-10-27 09:30:00,82.67,82.8,81.57,82.79,302923.0,78.5326,78.6561,77.4877,78.6466,302923.0
2021-10-27 09:40:00,82.75,83.02,82.66,82.91,132430.0,78.6086,78.8651,78.5231,78.7606,132430.0
2021-10-27 09:50:00,82.82,83.18,82.67,83.04,125966.0,78.6751,79.0171,78.5326,78.8841,125966.0
2021-10-27 10:00:00,83.01,83.5,82.98,83.46,171517.0,78.8556,79.3211,78.8271,79.2831,171517.0
2021-10-27 10:10:00,83.45,83.73,83.41,83.46,222377.0,79.2736,79.5396,79.2356,79.2831,222377.0
2021-10-27 10:20:00,83.44,83.6,83.07,83.17,102931.0,79.2641,79.4161,78.9126,79.0076,102931.0
2021-10-27 10:30:00,83.15,83.42,83.03,83.26,104378.0,78.9886,79.2451,78.8746,79.0931,104378.0
2021-10-27 10:40:00,83.26,83.28,83.06,83.13,49166.0,79.0931,79.1121,78.9031,78.9696,49166.0
2021-10-27 10:50:00,83.12,83.13,82.7,83.0,80568.0,78.9601,78.9696,78.5611,78.8461,80568.0
2021-10-27 11:00:00,82.97,83.11,82.85,82.93,102318.0,78.8176,78.9506,78.7036,78.7796,102318.0
2021-10-27 11:10:00,82.93,83.06,82.83,82.98,44208.0,78.7796,78.9031,78.6846,78.8271,44208.0
2021-10-27 11:20:00,82.97,83.04,82.9,83.01,60016.0,78.8176,78.8841,78.7511,78.8556,60016.0
2021-10-27 11:30:00,83.0,83.02,82.89,82.93,38372.0,78.8461,78.8651,78.7416,78.7796,38372.0
2021-10-27 11:40:00,82.94,83.01,82.65,82.66,70229.0,78.7891,78.8556,78.5136,78.5231,70229.0
2021-10-27 11:50:00,82.66,82.69,82.54,82.65,31929.0,78.5231,78.5516,78.4091,78.5136,31929.0
2021-10-27 12:00:00,82.68,82.69,82.45,82.51,50998.0,78.5421,78.5516,78.3236,78.3806,50998.0
2021-10-27 12:10:00,82.52,82.74,82.52,82.71,53906.0,78.3901,78.5991,78.3901,78.5706,53906.0
2021-10-27 12:20:00,82.73,82.78,82.62,82.63,35986.0,78.5896,78.6371,78.4851,78.4946,35986.0
2021-10-27 12:30:00,82.63,82.63,82.4,82.4,70959.0,78.4946,78.4946,78.2761,78.2761,70959.0
2021-10-27 12:40:00,82.4,82.45,82.34,82.36,42442.0,78.2761,78.3236,78.2191,78.2381,42442.0
2021-10-27 12:50:00,82.34,82.42,82.32,82.38,29915.0,78.2191,78.2951,78.2001,78.2571,29915.0
2021-10-27 13:00:00,82.37,82.37,82.2,82.33,47785.0,78.2476,78.2476,78.0862,78.2096,47785.0
2021-10-27 13:10:00,82.34,82.4,82.08,82.17,77903.0,78.2191,78.2761,77.9722,78.0577,77903.0
2021-10-27 13:20:00,82.18,82.22,82.11,82.12,61495.0,78.0672,78.1052,78.0007,78.0102,61495.0
2021-10-27 13:30:00,82.1,82.15,81.74,81.95,148570.0,77.9912,78.0387,77.6492,77.8487,148570.0
2021-10-27 13:40:00,81.97,82.05,81.9,81.95,165456.0,77.8677,77.9437,77.8012,77.8487,165456.0
2021-10-27 13:50:00,81.95,82.11,81.9,81.98,215068.0,77.8487,78.0007,77.8012,77.8772,215068.0
2021-10-27 14:00:00,81.97,82.01,81.82,81.87,179568.0,77.8677,77.9057,77.7252,77.7727,179568.0
2021-10-27 14:10:00,81.88,81.92,81.83,81.9,73675.0,77.7822,77.8202,77.7347,77.8012,73675.0
2021-10-27 14:20:00,81.9,81.91,81.76,81.77,93792.0,77.8012,77.8107,77.6682,77.6777,93792.0
2021-10-27 14:30:00,81.77,81.77,81.58,81.58,80826.0,77.6777,77.6777,77.4972,77.4972,80826.0
2021-10-27 14:40:00,81.58,81.68,81.52,81.55,92808.0,77.4972,77.5922,77.4402,77.4687,92808.0
2021-10-27 14:50:00,81.56,81.6,81.47,81.5,86008.0,77.4782,77.5162,77.3927,77.4212,86008.0
2021-10-27 15:00:00,81.51,81.65,81.46,81.56,90908.0,77.4307,77.5637,77.3832,77.4782,90908.0
2021-10-27 15:10:00,81.58,81.58,81.17,81.17,129309.0,77.4972,77.4972,77.1077,77.1077,129309.0
2021-10-27 15:20:00,81.18,81.58,81.16,81.36,139988.0,77.1172,77.4972,77.0982,77.2882,139988.0
2021-10-27 15:30:00,81.37,81.59,81.27,81.56,169079.0,77.2977,77.5067,77.2027,77.4782,169079.0
2021-10-27 15:40:00,81.56,81.56,81.34,81.35,162774.0,77.4782,77.4782,77.2692,77.2787,162774.0
2021-10-27 15:50:00,81.34,81.35,81.09,81.18,527112.0,77.2692,77.2787,77.0317,77.1172,527112.0
2021-10-28 09:30:00,81.51,82.06,81.34,81.81,124566.0,77.4307,77.9532,77.2692,77.7157,124566.0
2021-10-28 09:40:00,81.78,81.81,81.42,81.51,70147.0,77.6872,77.7157,77.3452,77.4307,70147.0
2021-10-28 09:50:00,81.57,81.93,81.57,81.88,86208.0,77.4877,77.8297,77.4877,77.7822,86208.0
2021-10-28 10:00:00,81.89,82.19,81.85,82.03,106586.0,77.7917,78.0767,77.7537,77.9247,106586.0
2021-10-28 10:10:00,82.05,82.4,82.04,82.19,74388.0,77.9437,78.2761,77.9342,78.0767,74388.0
2021-10-28 10:20:00,82.17,82.29,81.96,82.26,79140.0,78.0577,78.1717,77.8582,78.1432,79140.0
2021-10-28 10:30:00,82.27,82.29,82.0,82.07,69251.0,78.1527,78.1717,77.8962,77.9627,69251.0
2021-10-28 10:40:00,82.1,82.17,82.03,82.05,63114.0,77.9912,78.0577,77.9247,77.9437,63114.0
2021-10-28 10:50:00,82.05,82.38,82.0,82.29,57833.0,77.9437,78.2571,77.8962,78.1717,57833.0
2021-10-28 11:00:00,82.3,82.32,82.14,82.26,59630.0,78.1811,78.2001,78.0292,78.1432,59630.0
2021-10-28 11:10:00,82.27,82.33,81.85,81.92,56032.0,78.1527,78.2096,77.7537,77.8202,56032.0
2021-10-28 11:20:00,81.92,82.05,81.86,82.03,39868.0,77.8202,77.9437,77.7632,77.9247,39868.0
2021-10-28 11:30:00,82.02,82.21,81.94,82.02,44569.0,77.9152,78.0957,77.8392,77.9152,44569.0
2021-10-28 11:40:00,82.02,82.13,81.89,81.89,30342.0,77.9152,78.0197,77.7917,77.7917,30342.0
2021-10-28 11:50:00,81.9,82.0,81.86,81.92,22219.0,77.8012,77.8962,77.7632,77.8202,22219.0
2021-10-28 12:00:00,81.93,81.99,81.82,81.96,25530.0,77.8297,77.8867,77.7252,77.8582,25530.0
2021-10-28 12:10:00,81.96,81.96,81.86,81.9,32170.0,77.8582,77.8582,77.7632,77.8012,32170.0
2021-10-28 12:20:00,81.9,81.94,81.73,81.75,17994.0,77.8012,77.8392,77.6397,77.6587,17994.0
2021-10-28 12:30:00,81.75,81.78,81.68,81.75,31225.0,77.6587,77.6872,77.5922,77.6587,31225.0
2021-10-28 12:40:00,81.73,81.91,81.69,81.87,36601.0,77.6397,77.8107,77.6017,77.7727,36601.0
2021-10-28 12:50:00,81.86,81.86,81.7,81.72,46400.0,77.7632,77.7632,77.6112,77.6302,46400.0
2021-10-28 13:00:00,81.75,81.86,81.75,81.76,127221.0,77.6587,77.7632,77.6587,77.6682,127221.0
2021-10-28 13:10:00,81.77,81.79,81.55,81.57,53259.0,77.6777,77.6967,77.4687,77.4877,53259.0
2021-10-28 13:20:00,81.57,81.61,81.52,81.58,29122.0,77.4877,77.5257,77.4402,77.4972,29122.0
2021-10-28 13:30:00,81.59,81.74,81.57,81.72,20957.0,77.5067,77.6492,77.4877,77.6302,20957.0
2021-10-28 13:40:00,81.72,81.76,81.65,81.7,31816.0,77.6302,77.6682,77.5637,77.6112,31816.0
2021-10-28 13:50:00,81.73,81.75,81.69,81.7,26443.0,77.6397,77.6587,77.6017,77.6112,26443.0
2021-10-28 14:00:00,81.72,81.76,81.68,81.75,44858.0,77.6302,77.6682,77.5922,77.6587,44858.0
2021-10-28 14:10:00,81.75,81.79,81.67,81.76,41701.0,77.6587,77.6967,77.5827,77.6682,41701.0
2021-10-28 14:20:00,81.76,81.82,81.75,81.79,32915.0,77.6682,77.7252,77.6587,77.6967,32915.0
2021-10-28 14:30:00,81.79,81.83,81.73,81.75,30846.0,77.6967,77.7347,77.6397,77.6587,30846.0
2021-10-28 14:40:00,81.76,81.87,81.73,81.8,56585.0,77.6682,77.7727,77.6397,77.7062,56585.0
2021-10-28 14:50:00,81.83,81.88,81.81,81.83,28155.0,77.7347,77.7822,77.7157,77.7347,28155.0
2021-10-28 15:00:00,81.84,81.84,81.71,81.77,49067.0,77.7442,77.7442,77.6207,77.6777,49067.0
2021-10-28 15:10:00,81.78,81.82,81.7,81.82,34037.0,77.6872,77.7252,77.6112,77.7252,34037.0
2021-10-28 15:20:00,81.82,81.87,81.69,81.72,42623.0,77.7252,77.7727,77.6017,77.6302,42623.0
2021-10-28 15:30:00,81.72,81.84,81.67,81.84,85244.0,77.6302,77.7442,77.5827,77.7442,85244.0
2021-10-28 15:40:00,81.84,81.87,81.72,81.73,108519.0,77.7442,77.7727,77.6302,77.6397,108519.0
2021-10-28 15:50:00,81.73,82.07,81.73,81.98,469340.0,77.6397,77.9627,77.6397,77.8772,469340.0
2021-10-29 09:30:00,82.0,82.59,81.88,82.01,147522.0,77.8962,78.4566,77.7822,77.9057,147522.0
2021-10-29 09:40:00,81.92,82.42,81.89,82.3,48201.0,77.8202,78.2951,77.7917,78.1811,48201.0
2021-10-29 09:50:00,82.33,82.53,82.17,82.23,87065.0,78.2096,78.3996,78.0577,78.1147,87065.0
2021-10-29 10:00:00,82.26,82.38,82.06,82.16,52499.0,78.1432,78.2571,77.9532,78.0482,52499.0
2021-10-29 10:10:00,82.16,82.16,81.74,81.93,71281.0,78.0482,78.0482,77.6492,77.8297,71281.0
2021-10-29 10:20:00,81.95,82.05,81.91,82.05,62769.0,77.8487,77.9437,77.8107,77.9437,62769.0
2021-10-29 10:30:00,82.07,82.13,81.88,81.89,95805.0,77.9627,78.0197,77.7822,77.7917,95805.0
2021-10-29 10:40:00,81.89,82.18,81.89,82.18,29167.0,77.7917,78.0672,77.7917,78.0672,29167.0
2021-10-29 10:50:00,82.18,82.21,82.07,82.12,23601.0,78.0672,78.0957,77.9627,78.0102,23601.0
2021-10-29 11:00:00,82.1,82.37,82.06,82.37,28749.0,77.9912,78.2476,77.9532,78.2476,28749.0
2021-10-29 11:10:00,82.42,82.48,82.27,82.28,39050.0,78.2951,78.3521,78.1527,78.1622,39050.0
2021-10-29 11:20:00,82.28,82.28,82.09,82.14,49510.0,78.1622,78.1622,77.9817,78.0292,49510.0
2021-10-29 11:30:00,82.14,82.23,82.11,82.22,47193.0,78.0292,78.1147,78.0007,78.1052,47193.0
2021-10-29 11:40:00,82.2,82.23,82.13,82.19,14596.0,78.0862,78.1147,78.0197,78.0767,14596.0
2021-10-29 11:50:00,82.2,82.38,82.18,82.26,22668.0,78.0862,78.2571,78.0672,78.1432,22668.0
2021-10-29 12:00:00,82.23,82.52,82.23,82.5,36952.0,78.1147,78.3901,78.1147,78.3711,36952.0
2021-10-29 12:10:00,82.5,82.66,82.49,82.63,48198.0,78.3711,78.5231,78.3616,78.4946,48198.0
2021-10-29 12:20:00,82.62,82.62,82.5,82.54,36016.0,78.4851,78.4851,78.3711,78.4091,36016.0
2021-10-29 12:30:00,82.52,82.62,82.47,82.61,37502.0,78.3901,78.4851,78.3426,78.4756,37502.0
2021-10-29 12:40:00,82.62,82.65,82.48,82.48,38217.0,78.4851,78.5136,78.3521,78.3521,38217.0
2021-10-29 12:50:00,82.48,82.49,82.39,82.44,30255.0,78.3521,78.3616,78.2666,78.3141,30255.0
2021-10-29 13:00:00,82.42,82.55,82.4,82.52,38597.0,78.2951,78.4186,78.2761,78.3901,38597.0
2021-10-29 13:10:00,82.52,82.69,82.52,82.69,55332.0,78.3901,78.5516,78.3901,78.5516,55332.0
2021-10-29 13:20:00,82.69,82.71,82.51,82.52,56562.0,78.5516,78.5706,78.3806,78.3901,56562.0
2021-10-29 13:30:00,82.51,82.66,82.48,82.59,46130.0,78.3806,78.5231,78.3521,78.4566,46130.0
2021-10-29 13:40:00,82.58,82.59,82.46,82.5,44899.0,78.4471,78.4566,78.3331,78.3711,44899.0
2021-10-29 13:50:00,82.47,82.63,82.47,82.54,35570.0,78.3426,78.4946,78.3426,78.4091,35570.0
2021-10-29 14:00:00,82.53,82.58,82.42,82.47,45281.0,78.3996,78.4471,78.2951,78.3426,45281.0
2021-10-29 14:10:00,82.46,82.5,82.36,82.37,34155.0,78.3331,78.3711,78.2381,78.2476,34155.0
2021-10-29 14:20:00,82.37,82.41,82.19,82.23,49113.0,78.2476,78.2856,78.0767,78.1147,49113.0
2021-10-29 14:30:00,82.23,82.23,82.13,82.19,40838.0,78.1147,78.1147,78.0197,78.0767,40838.0
2021-10-29 14:40:00,82.2,82.29,82.16,82.16,47366.0,78.0862,78.1717,78.0482,78.0482,47366.0
2021-10-29 14:50:00,82.17,82.3,82.16,82.19,67740.0,78.0577,78.1811,78.0482,78.0767,67740.0
2021-10-29 15:00:00,82.17,82.2,81.99,82.02,59681.0,78.0577,78.0862,77.8867,77.9152,59681.0
2021-10-29 15:10:00,82.02,82.1,81.86,81.93,44001.0,77.9152,77.9912,77.7632,77.8297,44001.0
2021-10-29 15:20:00,81.92,81.98,81.82,81.96,41859.0,77.8202,77.8772,77.7252,77.8582,41859.0
2021-10-29 15:30:00,81.97,82.07,81.94,81.98,56236.0,77.8677,77.9627,77.8392,77.8772,56236.0
2021-10-29 15:40:00,81.98,82.03,81.92,82.01,141069.0,77.8772,77.9247,77.8202,77.9057,141069.0
2021-10-29 15:50:00,81.94,82.06,81.88,82.04,473560.0,77.8392,77.9532,77.7822,77.9342,473560.0
2021-11-01 09:30:00,82.55,82.7,81.97,82.41,167935.0,78.4186,78.5611,77.8677,78.2856,167935.0
2021-11-01 09:40:00,82.41,82.78,82.35,82.43,168080.0,78.2856,78.6371,78.2286,78.3046,168080.0
2021-11-01 09:50:00,82.45,82.5,81.94,82.01,111248.0,78.3236,78.3711,77.8392,77.9057,111248.0
2021-11-01 10:00:00,82.02,82.31,81.82,82.24,88489.0,77.9152,78.1906,77.7252,78.1242,88489.0
2021-11-01 10:10:00,82.26,82.26,82.0,82.14,64450.0,78.1432,78.1432,77.8962,78.0292,64450.0
2021-11-01 10:20:00,82.17,82.24,81.69,81.73,38397.0,78.0577,78.1242,77.6017,77.6397,38397.0
2021-11-01 10:30:00,81.73,82.05,81.72,81.97,37965.0,77.6397,77.9437,77.6302,77.8677,37965.0
2021-11-01 10:40:00,81.97,82.02,81.89,81.99,46225.0,77.8677,77.9152,77.7917,77.8867,46225.0
2021-11-01 10:50:00,81.99,82.0,81.72,81.77,84997.0,77.8867,77.8962,77.6302,77.6777,84997.0
2021-11-01 11:00:00,81.76,81.96,81.73,81.85,46679.0,77.6682,77.8582,77.6397,77.7537,46679.0
2021-11-01 11:10:00,81.85,81.89,81.72,81.82,42786.0,77.7537,77.7917,77.6302,77.7252,42786.0
2021-11-01 11:20:00,81.83,81.88,81.77,81.86,29420.0,77.7347,77.7822,77.6777,77.7632,29420.0
2021-11-01 11:30:00,81.85,81.97,81.85,81.88,37744.0,77.7537,77.8677,77.7537,77.7822,37744.0
2021-11-01 11:40:00,81.88,81.98,81.86,81.92,19603.0,77.7822,77.8772,77.7632,77.8202,19603.0
2021-11-01 11:50:00,81.92,81.99,81.84,81.95,34184.0,77.8202,77.8867,77.7442,77.8487,34184.0
2021-11-01 12:00:00,81.97,82.08,81.92,82.01,43092.0,77.8677,77.9722,77.8202,77.9057,43092.0
2021-11-01 12:10:00,82.01,82.12,81.91,81.95,70316.0,77.9057,78.0102,77.8107,77.8487,70316.0
2021-11-01 12:20:00,81.94,82.05,81.93,81.99,52847.0,77.8392,77.9437,77.8297,77.8867,52847.0
2021-11-01 12:30:00,81.98,81.98,81.67,81.85,32091.0,77.8772,77.8772,77.5827,77.7537,32091.0
2021-11-01 12:40:00,81.82,81.9,81.79,81.89,45388.0,77.7252,77.8012,77.6967,77.7917,45388.0
2021-11-01 12:50:00,81.88,81.9,81.76,81.79,21889.0,77.7822,77.8012,77.6682,77.6967,21889.0
2021-11-01 13:00:00,81.78,81.79,81.64,81.7,48047.0,77.6872,77.6967,77.5542,77.6112,48047.0
2021-11-01 13:10:00,81.68,81.71,81.63,81.65,41277.0,77.5922,77.6207,77.5447,77.5637,41277.0
2021-11-01 13:20:00,81.62,81.63,81.45,81.46,42815.0,77.5352,77.5447,77.3737,77.3832,42815.0
2021-11-01 13:30:00,81.46,81.53,81.41,81.51,37153.0,77.3832,77.4497,77.3357,77.4307,37153.0
2021-11-01 13:40:00,81.5,81.51,81.41,81.48,26339.0,77.4212,77.4307,77.3357,77.4022,26339.0
2021-11-01 13:50:00,81.47,81.51,81.43,81.48,42276.0,77.3927,77.4307,77.3547,77.4022,42276.0
2021-11-01 14:00:00,81.47,81.51,81.45,81.5,42640.0,77.3927,77.4307,77.3737,77.4212,42640.0
2021-11-01 14:10:00,81.5,81.51,81.44,81.51,49458.0,77.4212,77.4307,77.3642,77.4307,49458.0
2021-11-01 14:20:00,81.5,81.71,81.49,81.68,57791.0,77.4212,77.6207,77.4117,77.5922,57791.0
2021-11-01 14:30:00,81.67,81.85,81.67,81.76,38844.0,77.5827,77.7537,77.5827,77.6682,38844.0
2021-11-01 14:40:00,81.77,81.88,81.74,81.88,33571.0,77.6777,77.7822,77.6492,77.7822,33571.0
2021-11-01 14:50:00,81.88,81.92,81.82,81.89,38551.0,77.7822,77.8202,77.7252,77.7917,38551.0
2021-11-01 15:00:00,81.89,81.92,81.81,81.87,102414.0,77.7917,77.8202,77.7157,77.7727,102414.0
2021-11-01 15:10:00,81.87,81.96,81.77,81.8,118247.0,77.7727,77.8582,77.6777,77.7062,118247.0
2021-11-01 15:20:00,81.8,81.8,81.7,81.75,67946.0,77.7062,77.7062,77.6112,77.6587,67946.0
2021-11-01 15:30:00,81.76,81.81,81.68,81.77,97079.0,77.6682,77.7157,77.5922,77.6777,97079.0
2021-11-01 15:40:00,81.77,81.9,81.73,81.89,103421.0,77.6777,77.8012,77.6397,77.7917,103421.0
2021-11-01 15:50:00,81.89,81.98,81.75,81.87,350825.0,77.7917,77.8772,77.6587,77.7727,350825.0
2021-11-02 09:30:00,81.88,82.0,81.56,81.64,68240.0,77.7822,77.8962,77.4782,77.5542,68240.0
2021-11-02 09:40:00,81.64,81.8,81.38,81.49,36126.0,77.5542,77.7062,77.3072,77.4117,36126.0
2021-11-02 09:50:00,81.58,81.82,81.58,81.72,41527.0,77.4972,77.7252,77.4972,77.6302,41527.0
2021-11-02 10:00:00,81.78,82.27,81.72,82.26,45656.0,77.6872,78.1527,77.6302,78.1432,45656.0
2021-11-02 10:10:00,82.28,82.29,82.1,82.17,52740.0,78.1622,78.1717,77.9912,78.0577,52740.0
2021-11-02 10:20:00,82.16,82.52,82.11,82.41,32636.0,78.0482,78.3901,78.0007,78.2856,32636.0
2021-11-02 10:30:00,82.39,82.4,82.06,82.34,65609.0,78.2666,78.2761,77.9532,78.2191,65609.0
2021-11-02 10:40:00,82.36,82.48,82.24,82.3,49564.0,78.2381,78.3521,78.1242,78.1811,49564.0
2021-11-02 10:50:00,82.28,82.3,82.15,82.21,38007.0,78.1622,78.1811,78.0387,78.0957,38007.0
2021-11-02 11:00:00,82.19,82.26,82.09,82.09,53006.0,78.0767,78.1432,77.9817,77.9817,53006.0
2021-11-02 11:10:00,82.12,82.14,81.98,82.03,47157.0,78.0102,78.0292,77.8772,77.9247,47157.0
2021-11-02 11:20:00,82.03,82.31,81.94,82.3,20124.0,77.9247,78.1906,77.8392,78.1811,20124.0
2021-11-02 11:30:00,82.31,82.33,82.18,82.24,30120.0,78.1906,78.2096,78.0672,78.1242,30120.0
2021-11-02 11:40:00,82.23,82.27,82.1,82.1,30204.0,78.1147,78.1527,77.9912,77.9912,30204.0
2021-11-02 11:50:00,82.11,82.14,82.04,82.05,20418.0,78.0007,78.0292,77.9342,77.9437,20418.0
2021-11-02 12:00:00,82.06,82.16,82.0,82.08,105296.0,77.9532,78.0482,77.8962,77.9722,105296.0
2021-11-02 12:10:00,82.09,82.3,82.06,82.28,46493.0,77.9817,78.1811,77.9532,78.1622,46493.0
2021-11-02 12:20:00,82.29,82.33,82.2,82.23,32270.0,78.1717,78.2096,78.0862,78.1147,32270.0
2021-11-02 12:30:00,82.24,82.31,82.22,82.31,20919.0,78.1242,78.1906,78.1052,78.1906,20919.0
2021-11-02 12:40:00,82.31,82.41,82.3,82.37,16633.0,78.1906,78.2856,78.1811,78.2476,16633.0
2021-11-02 12:50:00,82.37,82.38,82.14,82.15,17790.0,78.2476,78.2571,78.0292,78.0387,17790.0
2021-11-02 13:00:00,82.14,82.16,81.99,82.02,44325.0,78.0292,78.0482,77.8867,77.9152,44325.0
2021-11-02 13:10:00,82.03,82.09,81.98,82.09,37857.0,77.9247,77.9817,77.8772,77.9817,37857.0
2021-11-02 13:20:00,82.1,82.18,82.06,82.14,29339.0,77.9912,78.0672,77.9532,78.0292,29339.0
2021-11-02 13:30:00,82.14,82.14,82.05,82.11,51027.0,78.0292,78.0292,77.9437,78.0007,51027.0
2021-11-02 13:40:00,82.1,82.15,82.03,82.08,41933.0,77.9912,78.0387,77.9247,77.9722,41933.0
2021-11-02 13:50:00,82.08,82.13,82.05,82.08,36976.0,77.9722,78.0197,77.9437,77.9722,36976.0
2021-11-02 14:00:00,82.08,82.17,82.08,82.14,54011.0,77.9722,78.0577,77.9722,78.0292,54011.0
2021-11-02 14:10:00,82.15,82.21,82.09,82.18,59656.0,78.0387,78.0957,77.9817,78.0672,59656.0
2021-11-02 14:20:00,82.19,82.2,82.07,82.09,33138.0,78.0767,78.0862,77.9627,77.9817,33138.0
2021-11-02 14:30:00,82.08,82.16,82.05,82.07,30580.0,77.9722,78.0482,77.9437,77.9627,30580.0
2021-11-02 14:40:00,82.07,82.12,81.96,81.98,48991.0,77.9627,78.0102,77.8582,77.8772,48991.0
2021-11-02 14:50:00,81.98,82.0,81.78,81.83,45930.0,77.8772,77.8962,77.6872,77.7347,45930.0
2021-11-02 15:00:00,81.82,81.82,81.73,81.75,33955.0,77.7252,77.7252,77.6397,77.6587,33955.0
2021-11-02 15:10:00,81.75,81.88,81.74,81.87,49756.0,77.6587,77.7822,77.6492,77.7727,49756.0
2021-11-02 15:20:00,81.87,81.87,81.72,81.84,58003.0,77.7727,77.7727,77.6302,77.7442,58003.0
2021-11-02 15:30:00,81.84,81.89,81.78,81.87,44278.0,77.7442,77.7917,77.6872,77.7727,44278.0
2021-11-02 15:40:00,81.87,81.92,81.83,81.87,93485.0,77.7727,77.8202,77.7347,77.7727,93485.0
2021-11-02 15:50:00,81.86,81.87,81.72,81.77,352808.0,77.7632,77.7727,77.6302,77.6777,352808.0
2021-11-03 09:30:00,81.28,82.13,81.28,81.58,117894.0,77.2122,78.0197,77.2122,77.4972,117894.0
2021-11-03 09:40:00,81.59,82.08,81.59,81.87,143356.0,77.5067,77.9722,77.5067,77.7727,143356.0
2021-11-03 09:50:00,81.87,82.39,81.73,82.23,122722.0,77.7727,78.2666,77.6397,78.1147,122722.0
2021-11-03 10:00:00,82.23,82.4,81.9,82.09,83555.0,78.1147,78.2761,77.8012,77.9817,83555.0
2021-11-03 10:10:00,82.08,82.1,81.91,82.08,47118.0,77.9722,77.9912,77.8107,77.9722,47118.0
2021-11-03 10:20:00,82.12,82.17,81.93,82.13,53954.0,78.0102,78.0577,77.8297,78.0197,53954.0
2021-11-03 10:30:00,82.1,82.43,82.04,82.39,50928.0,77.9912,78.3046,77.9342,78.2666,50928.0
2021-11-03 10:40:00,82.39,82.55,82.25,82.31,173906.0,78.2666,78.4186,78.1337,78.1906,173906.0
2021-11-03 10:50:00,82.31,82.52,82.28,82.44,79202.0,78.1906,78.3901,78.1622,78.3141,79202.0
2021-11-03 11:00:00,82.42,82.49,82.34,82.48,125113.0,78.2951,78.3616,78.2191,78.3521,125113.0
2021-11-03 11:10:00,82.48,82.55,82.37,82.45,90862.0,78.3521,78.4186,78.2476,78.3236,90862.0
2021-11-03 11:20:00,82.45,82.63,82.42,82.59,73459.0,78.3236,78.4946,78.2951,78.4566,73459.0
2021-11-03 11:30:00,82.61,82.78,82.61,82.7,78312.0,78.4756,78.6371,78.4756,78.5611,78312.0
2021-11-03 11:40:00,82.66,82.66,82.51,82.59,68727.0,78.5231,78.5231,78.3806,78.4566,68727.0
2021-11-03 11:50:00,82.59,82.68,82.51,82.65,138891.0,78.4566,78.5421,78.3806,78.5136,138891.0
2021-11-03 12:00:00,82.65,82.72,82.59,82.69,115020.0,78.5136,78.5801,78.4566,78.5516,115020.0
2021-11-03 12:10:00,82.67,82.71,82.56,82.62,70812.0,78.5326,78.5706,78.4281,78.4851,70812.0
2021-11-03 12:20:00,82.6,82.68,82.5,82.62,86587.0,78.4661,78.5421,78.3711,78.4851,86587.0
2021-11-03 12:30:00,82.63,82.83,82.56,82.78,74985.0,78.4946,78.6846,78.4281,78.6371,74985.0
2021-11-03 12:40:00,82.78,82.84,82.67,82.73,77334.0,78.6371,78.6941,78.5326,78.5896,77334.0
2021-11-03 12:50:00,82.73,82.83,82.64,82.82,80849.0,78.5896,78.6846,78.5041,78.6751,80849.0
2021-11-03 13:00:00,82.82,82.83,82.65,82.75,121391.0,78.6751,78.6846,78.5136,78.6086,121391.0
2021-11-03 13:10:00,82.76,82.77,82.61,82.64,69699.0,78.6181,78.6276,78.4756,78.5041,69699.0
2021-11-03 13:20:00,82.62,82.67,82.57,82.66,56573.0,78.4851,78.5326,78.4376,78.5231,56573.0
2021-11-03 13:30:00,82.64,82.72,82.61,82.63,64457.0,78.5041,78.5801,78.4756,78.4946,64457.0
2021-11-03 13:40:00,82.62,82.73,82.59,82.73,50514.0,78.4851,78.5896,78.4566,78.5896,50514.0
2021-11-03 13:50:00,82.73,82.85,82.71,82.81,50077.0,78.5896,78.7036,78.5706,78.6656,50077.0
2021-11-03 14:00:00,82.81,83.33,82.71,83.29,176055.0,78.6656,79.1596,78.5706,79.1216,176055.0
2021-11-03 14:10:00,83.27,83.6,83.15,83.54,184587.0,79.1026,79.4161,78.9886,79.3591,184587.0
2021-11-03 14:20:00,83.52,83.56,83.28,83.36,152658.0,79.3401,79.3781,79.1121,79.1881,152658.0
2021-11-03 14:30:00,83.36,83.51,83.26,83.46,84230.0,79.1881,79.3306,79.0931,79.2831,84230.0
2021-11-03 14:40:00,83.48,83.68,83.4,83.68,60366.0,79.3021,79.4921,79.2261,79.4921,60366.0
2021-11-03 14:50:00,83.69,83.75,83.59,83.62,122039.0,79.5016,79.5586,79.4066,79.4351,122039.0
2021-11-03 15:00:00,83.63,83.74,83.56,83.73,80899.0,79.4446,79.5491,79.3781,79.5396,80899.0
2021-11-03 15:10:00,83.74,83.85,83.68,83.73,126132.0,79.5491,79.6536,79.4921,79.5396,126132.0
2021-11-03 15:20:00,83.74,83.75,83.51,83.65,115199.0,79.5491,79.5586,79.3306,79.4636,115199.0
2021-11-03 15:30:00,83.65,83.71,83.44,83.55,155677.0,79.4636,79.5206,79.2641,79.3686,155677.0
2021-11-03 15:40:00,83.54,83.63,83.48,83.58,164590.0,79.3591,79.4446,79.3021,79.3971,164590.0
2021-11-03 15:50:00,83.58,83.61,83.31,83.34,605455.0,79.3971,79.4256,79.1406,79.1691,605455.0
2021-11-04 09:30:00,82.95,83.13,82.08,82.22,113260.0,78.7986,78.9696,77.9722,78.1052,113260.0
2021-11-04 09:40:00,82.18,82.38,82.11,82.28,68422.0,78.0672,78.2571,78.0007,78.1622,68422.0
2021-11-04 09:50:00,82.26,82.49,82.15,82.42,90231.0,78.1432,78.3616,78.0387,78.2951,90231.0
2021-11-04 10:00:00,82.44,82.8,82.44,82.68,71842.0,78.3141,78.6561,78.3141,78.5421,71842.0
2021-11-04 10:10:00,82.68,82.71,82.36,82.6,85104.0,78.5421,78.5706,78.2381,78.4661,85104.0
2021-11-04 10:20:00,82.59,82.59,82.09,82.1,37508.0,78.4566,78.4566,77.9817,77.9912,37508.0
2021-11-04 10:30:00,82.11,82.22,81.59,81.73,157816.0,78.0007,78.1052,77.5067,77.6397,157816.0
2021-11-04 10:40:00,81.73,81.96,81.73,81.82,100464.0,77.6397,77.8582,77.6397,77.7252,100464.0
2021-11-04 10:50:00,81.81,81.83,81.56,81.6,122550.0,77.7157,77.7347,77.4782,77.5162,122550.0
2021-11-04 11:00:00,81.58,81.66,81.44,81.66,110716.0,77.4972,77.5732,77.3642,77.5732,110716.0
2021-11-04 11:10:00,81.64,81.71,81.31,81.36,87886.0,77.5542,77.6207,77.2407,77.2882,87886.0
2021-11-04 11:20:00,81.35,81.41,81.15,81.21,106806.0,77.2787,77.3357,77.0887,77.1457,106806.0
2021-11-04 11:30:00,81.2,81.48,81.17,81.43,82221.0,77.1362,77.4022,77.1077,77.3547,82221.0
2021-11-04 11:40:00,81.43,81.65,81.4,81.59,74245.0,77.3547,77.5637,77.3262,77.5067,74245.0
2021-11-04 11:50:00,81.59,81.7,81.57,81.66,63047.0,77.5067,77.6112,77.4877,77.5732,63047.0
2021-11-04 12:00:00,81.68,81.71,81.59,81.67,79634.0,77.5922,77.6207,77.5067,77.5827,79634.0
2021-11-04 12:10:00,81.68,81.71,81.47,81.51,48504.0,77.5922,77.6207,77.3927,77.4307,48504.0
2021-11-04 12:20:00,81.52,81.52,81.19,81.2,44422.0,77.4402,77.4402,77.1267,77.1362,44422.0
2021-11-04 12:30:00,81.2,81.2,80.93,80.94,78410.0,77.1362,77.1362,76.8797,76.8892,78410.0
2021-11-04 12:40:00,80.94,81.15,80.94,81.11,74798.0,76.8892,77.0887,76.8892,77.0507,74798.0
2021-11-04 12:50:00,81.11,81.11,81.01,81.02,50408.0,77.0507,77.0507,76.9557,76.9652,50408.0
2021-11-04 13:00:00,81.02,81.02,80.94,80.97,55475.0,76.9652,76.9652,76.8892,76.9177,55475.0
2021-11-04 13:10:00,80.97,80.98,80.87,80.9,51895.0,76.9177,76.9272,76.8227,76.8512,51895.0
2021-11-04 13:20:00,80.9,80.93,80.79,80.84,68631.0,76.8512,76.8797,76.7467,76.7942,68631.0
2021-11-04 13:30:00,80.85,80.88,80.56,80.66,130116.0,76.8037,76.8322,76.5282,76.6232,130116.0
2021-11-04 13:40:00,80.67,80.73,80.45,80.46,81870.0,76.6327,76.6897,76.4237,76.4332,81870.0
2021-11-04 13:50:00,80.46,80.52,80.42,80.47,111995.0,76.4332,76.4902,76.3952,76.4427,111995.0
2021-11-04 14:00:00,80.47,80.56,80.31,80.5,119911.0,76.4427,76.5282,76.2907,76.4712,119911.0
2021-11-04 14:10:00,80.5,80.62,80.47,80.59,84817.0,76.4712,76.5852,76.4427,76.5567,84817.0
2021-11-04 14:20:00,80.6,80.68,80.48,80.51,55741.0,76.5662,76.6422,76.4522,76.4807,55741.0
2021-11-04 14:30:00,80.51,80.51,80.31,80.33,72446.0,76.4807,76.4807,76.2907,76.3097,72446.0
2021-11-04 14:40:00,80.34,80.58,80.34,80.58,49036.0,76.3192,76.5472,76.3192,76.5472,49036.0
2021-11-04 14:50:00,80.57,80.64,80.44,80.55,85806.0,76.5377,76.6042,76.4142,76.5187,85806.0
2021-11-04 15:00:00,80.54,80.7,80.5,80.68,76138.0,76.5092,76.6612,76.4712,76.6422,76138.0
2021-11-04 15:10:00,80.69,80.82,80.62,80.69,108518.0,76.6517,76.7752,76.5852,76.6517,108518.0
2021-11-04 15:20:00,80.69,80.85,80.69,80.77,89917.0,76.6517,76.8037,76.6517,76.7277,89917.0
2021-11-04 15:30:00,80.77,80.9,80.7,80.89,133864.0,76.7277,76.8512,76.6612,76.8417,133864.0
2021-11-04 15:40:00,80.89,81.13,80.83,81.13,142619.0,76.8417,77.0697,76.7847,77.0697,142619.0
2021-11-04 15:50:00,81.13,81.46,81.06,81.45,543657.0,77.0697,77.3832,77.0032,77.3737,543657.0
2021-11-05 09:30:00,82.1,82.3,81.83,81.91,111219.0,77.9912,78.1811,77.7347,77.8107,111219.0
2021-11-05 09:40:00,81.92,82.67,81.89,82.44,76260.0,77.8202,78.5326,77.7917,78.3141,76260.0
2021-11-05 09:50:00,82.44,82.69,82.41,82.65,67775.0,78.3141,78.5516,78.2856,78.5136,67775.0
2021-11-05 10:00:00,82.63,82.79,82.6,82.7,70360.0,78.4946,78.6466,78.4661,78.5611,70360.0
2021-11-05 10:10:00,82.71,82.96,82.7,82.72,42853.0,78.5706,78.8081,78.5611,78.5801,42853.0
2021-11-05 10:20:00,82.72,82.76,82.47,82.59,40956.0,78.5801,78.6181,78.3426,78.4566,40956.0
2021-11-05 10:30:00,82.6,82.7,82.28,82.34,77222.0,78.4661,78.5611,78.1622,78.2191,77222.0
2021-11-05 10:40:00,82.35,82.61,82.34,82.46,34002.0,78.2286,78.4756,78.2191,78.3331,34002.0
2021-11-05 10:50:00,82.47,82.49,82.0,82.22,145354.0,78.3426,78.3616,77.8962,78.1052,145354.0
2021-11-05 11:00:00,82.22,82.35,82.16,82.19,35550.0,78.1052,78.2286,78.0482,78.0767,35550.0
2021-11-05 11:10:00,82.2,82.34,82.16,82.25,39483.0,78.0862,78.2191,78.0482,78.1337,39483.0
2021-11-05 11:20:00,82.23,82.33,82.14,82.16,33588.0,78.1147,78.2096,78.0292,78.0482,33588.0
2021-11-05 11:30:00,82.14,82.14,81.97,81.98,43846.0,78.0292,78.0292,77.8677,77.8772,43846.0
2021-11-05 11:40:00,81.97,81.98,81.7,81.8,83422.0,77.8677,77.8772,77.6112,77.7062,83422.0
2021-11-05 11:50:00,81.8,81.85,81.59,81.64,70263.0,77.7062,77.7537,77.5067,77.5542,70263.0
2021-11-05 12:00:00,81.63,81.86,81.61,81.85,86061.0,77.5447,77.7632,77.5257,77.7537,86061.0
2021-11-05 12:10:00,81.84,81.84,81.58,81.61,31344.0,77.7442,77.7442,77.4972,77.5257,31344.0
2021-11-05 12:20:00,81.6,81.67,81.41,81.42,41768.0,77.5162,77.5827,77.3357,77.3452,41768.0
2021-11-05 12:30:00,81.42,81.47,81.34,81.36,69357.0,77.3452,77.3927,77.2692,77.2882,69357.0
2021-11-05 12:40:00,81.34,81.49,81.27,81.45,34085.0,77.2692,77.4117,77.2027,77.3737,34085.0
2021-11-05 12:50:00,81.46,81.46,81.31,81.33,42845.0,77.3832,77.3832,77.2407,77.2597,42845.0
2021-11-05 13:00:00,81.34,81.43,81.34,81.37,16810.0,77.2692,77.3547,77.2692,77.2977,16810.0
2021-11-05 13:10:00,81.35,81.37,81.19,81.21,41144.0,77.2787,77.2977,77.1267,77.1457,41144.0
2021-11-05 13:20:00,81.2,81.22,80.82,80.88,38950.0,77.1362,77.1552,76.7752,76.8322,38950.0
2021-11-05 13:30:00,80.89,81.25,80.88,81.14,19178.0,76.8417,77.1837,76.8322,77.0792,19178.0
2021-11-05 13:40:00,81.11,81.15,80.96,81.06,21321.0,77.0507,77.0887,76.9082,77.0032,21321.0
2021-11-05 13:50:00,81.05,81.26,81.05,81.22,14872.0,76.9937,77.1932,76.9937,77.1552,14872.0
2021-11-05 14:00:00,81.19,81.29,81.16,81.29,17989.0,77.1267,77.2217,77.0982,77.2217,17989.0
2021-11-05 14:10:00,81.25,81.33,81.22,81.29,21944.0,77.1837,77.2597,77.1552,77.2217,21944.0
2021-11-05 14:20:00,81.28,81.28,81.16,81.24,71786.0,77.2122,77.2122,77.0982,77.1742,71786.0
2021-11-05 14:30:00,81.24,81.3,81.18,81.26,33058.0,77.1742,77.2312,77.1172,77.1932,33058.0
2021-11-05 14:40:00,81.28,81.35,81.25,81.29,27090.0,77.2122,77.2787,77.1837,77.2217,27090.0
2021-11-05 14:50:00,81.3,81.32,81.13,81.17,27290.0,77.2312,77.2502,77.0697,77.1077,27290.0
2021-11-05 15:00:00,81.19,81.2,81.04,81.13,37511.0,77.1267,77.1362,76.9842,77.0697,37511.0
2021-11-05 15:10:00,81.14,81.2,81.06,81.07,42444.0,77.0792,77.1362,77.0032,77.0127,42444.0
2021-11-05 15:20:00,81.07,81.07,80.93,80.98,50535.0,77.0127,77.0127,76.8797,76.9272,50535.0
2021-11-05 15:30:00,80.98,81.16,80.93,81.14,61467.0,76.9272,77.0982,76.8797,77.0792,61467.0
2021-11-05 15:40:00,81.14,81.19,81.04,81.18,97543.0,77.0792,77.1267,76.9842,77.1172,97543.0
2021-11-05 15:50:00,81.14,81.23,81.02,81.15,238820.0,77.0792,77.1647,76.9652,77.0887,238820.0
2021-11-08 09:30:00,81.72,82.28,81.57,81.81,82954.0,77.6302,78.1622,77.4877,77.7157,82954.0
2021-11-08 09:40:00,81.77,82.56,81.77,82.38,110369.0,77.6777,78.4281,77.6777,78.2571,110369.0
2021-11-08 09:50:00,82.36,82.66,82.16,82.29,49621.0,78.2381,78.5231,78.0482,78.1717,49621.0
2021-11-08 10:00:00,82.27,82.31,81.97,82.04,42386.0,78.1527,78.1906,77.8677,77.9342,42386.0
2021-11-08 10:10:00,82.0,82.2,81.98,82.0,25123.0,77.8962,78.0862,77.8772,77.8962,25123.0
2021-11-08 10:20:00,82.01,82.07,81.89,81.96,32583.0,77.9057,77.9627,77.7917,77.8582,32583.0
2021-11-08 10:30:00,82.01,82.29,81.96,82.18,23810.0,77.9057,78.1717,77.8582,78.0672,23810.0
2021-11-08 10:40:00,82.2,82.25,81.93,82.2,18979.0,78.0862,78.1337,77.8297,78.0862,18979.0
2021-11-08 10:50:00,82.18,82.25,82.08,82.08,21990.0,78.0672,78.1337,77.9722,77.9722,21990.0
2021-11-08 11:00:00,82.08,82.21,81.93,81.96,16205.0,77.9722,78.0957,77.8297,77.8582,16205.0
2021-11-08 11:10:00,81.96,82.21,81.96,82.19,18175.0,77.8582,78.0957,77.8582,78.0767,18175.0
2021-11-08 11:20:00,82.19,82.19,81.96,81.97,33585.0,78.0767,78.0767,77.8582,77.8677,33585.0
2021-11-08 11:30:00,81.97,82.05,81.83,81.86,19165.0,77.8677,77.9437,77.7347,77.7632,19165.0
2021-11-08 11:40:00,81.88,81.96,81.86,81.89,22487.0,77.7822,77.8582,77.7632,77.7917,22487.0
2021-11-08 11:50:00,81.9,81.95,81.81,81.81,16965.0,77.8012,77.8487,77.7157,77.7157,16965.0
2021-11-08 12:00:00,81.81,81.85,81.65,81.79,19333.0,77.7157,77.7537,77.5637,77.6967,19333.0
2021-11-08 12:10:00,81.79,81.82,81.73,81.76,14819.0,77.6967,77.7252,77.6397,77.6682,14819.0
2021-11-08 12:20:00,81.74,81.8,81.69,81.73,15021.0,77.6492,77.7062,77.6017,77.6397,15021.0
2021-11-08 12:30:00,81.73,81.83,81.65,81.72,21988.0,77.6397,77.7347,77.5637,77.6302,21988.0
2021-11-08 12:40:00,81.72,81.74,81.63,81.66,16580.0,77.6302,77.6492,77.5447,77.5732,16580.0
2021-11-08 12:50:00,81.67,81.67,81.55,81.64,15120.0,77.5827,77.5827,77.4687,77.5542,15120.0
2021-11-08 13:00:00,81.64,81.77,81.6,81.71,12722.0,77.5542,77.6777,77.5162,77.6207,12722.0
2021-11-08 13:10:00,81.7,81.74,81.46,81.49,40308.0,77.6112,77.6492,77.3832,77.4117,40308.0
2021-11-08 13:20:00,81.49,81.5,81.41,81.41,27591.0,77.4117,77.4212,77.3357,77.3357,27591.0
2021-11-08 13:30:00,81.42,81.49,81.38,81.48,17063.0,77.3452,77.4117,77.3072,77.4022,17063.0
2021-11-08 13:40:00,81.48,81.54,81.45,81.49,12654.0,77.4022,77.4592,77.3737,77.4117,12654.0
2021-11-08 13:50:00,81.49,81.57,81.48,81.55,23390.0,77.4117,77.4877,77.4022,77.4687,23390.0
2021-11-08 14:00:00,81.57,81.66,81.56,81.66,9288.0,77.4877,77.5732,77.4782,77.5732,9288.0
2021-11-08 14:10:00,81.66,81.66,81.55,81.57,10067.0,77.5732,77.5732,77.4687,77.4877,10067.0
2021-11-08 14:20:00,81.57,81.57,81.43,81.46,16311.0,77.4877,77.4877,77.3547,77.3832,16311.0
2021-11-08 14:30:00,81.46,81.63,81.46,81.58,17710.0,77.3832,77.5447,77.3832,77.4972,17710.0
2021-11-08 14:40:00,81.59,81.59,81.49,81.5,13039.0,77.5067,77.5067,77.4117,77.4212,13039.0
2021-11-08 14:50:00,81.53,81.68,81.52,81.67,23506.0,77.4497,77.5922,77.4402,77.5827,23506.0
2021-11-08 15:00:00,81.68,81.73,81.63,81.67,23484.0,77.5922,77.6397,77.5447,77.5827,23484.0
2021-11-08 15:10:00,81.66,81.67,81.62,81.64,24652.0,77.5732,77.5827,77.5352,77.5542,24652.0
2021-11-08 15:20:00,81.65,81.69,81.59,81.62,55639.0,77.5637,77.6017,77.5067,77.5352,55639.0
2021-11-08 15:30:00,81.61,81.85,81.6,81.81,51175.0,77.5257,77.7537,77.5162,77.7157,51175.0
2021-11-08 15:40:00,81.81,81.82,81.63,81.64,46885.0,77.7157,77.7252,77.5447,77.5542,46885.0
2021-11-08 15:50:00,81.66,81.76,81.59,81.68,173930.0,77.5732,77.6682,77.5067,77.5922,173930.0
2021-11-09 09:30:00,80.93,81.12,80.06,80.91,284928.0,76.8797,77.0602,76.0533,76.8607,284928.0
2021-11-09 09:40:00,80.91,80.91,80.1,80.3,119222.0,76.8607,76.8607,76.0913,76.2812,119222.0
2021-11-09 09:50:00,80.33,80.53,79.97,80.2,102321.0,76.3097,76.4997,75.9678,76.1862,102321.0
2021-11-09 10:00:00,80.25,80.95,80.21,80.82,99267.0,76.2337,76.8987,76.1957,76.7752,99267.0
2021-11-09 10:10:00,80.82,81.17,80.7,80.94,55577.0,76.7752,77.1077,76.6612,76.8892,55577.0
2021-11-09 10:20:00,80.96,81.21,80.88,81.19,44851.0,76.9082,77.1457,76.8322,77.1267,44851.0
2021-11-09 10:30:00,81.21,81.36,81.04,81.08,47371.0,77.1457,77.2882,76.9842,77.0222,47371.0
2021-11-09 10:40:00,81.06,81.12,80.93,80.98,29962.0,77.0032,77.0602,76.8797,76.9272,29962.0
2021-11-09 10:50:00,80.98,81.03,80.7,80.71,75589.0,76.9272,76.9747,76.6612,76.6707,75589.0
2021-11-09 11:00:00,80.72,80.97,80.7,80.74,42573.0,76.6802,76.9177,76.6612,76.6992,42573.0
2021-11-09 11:10:00,80.73,80.81,80.64,80.75,45570.0,76.6897,76.7657,76.6042,76.7087,45570.0
2021-11-09 11:20:00,80.73,80.78,80.55,80.61,34055.0,76.6897,76.7372,76.5187,76.5757,34055.0
2021-11-09 11:30:00,80.57,80.68,80.43,80.45,34566.0,76.5377,76.6422,76.4047,76.4237,34566.0
2021-11-09 11:40:00,80.46,80.53,80.19,80.19,54369.0,76.4332,76.4997,76.1767,76.1767,54369.0
2021-11-09 11:50:00,80.18,80.27,79.96,79.98,95558.0,76.1672,76.2527,75.9583,75.9773,95558.0
2021-11-09 12:00:00,80.0,80.04,79.93,79.96,52036.0,75.9963,76.0343,75.9298,75.9583,52036.0
2021-11-09 12:10:00,79.95,80.18,79.95,80.06,88872.0,75.9488,76.1672,75.9488,76.0533,88872.0
2021-11-09 12:20:00,80.06,80.15,79.95,80.01,161127.0,76.0533,76.1388,75.9488,76.0058,161127.0
2021-11-09 12:30:00,80.0,80.19,79.99,80.17,81952.0,75.9963,76.1767,75.9868,76.1577,81952.0
2021-11-09 12:40:00,80.17,80.5,80.15,80.41,51471.0,76.1577,76.4712,76.1388,76.3857,51471.0
2021-11-09 12:50:00,80.42,80.43,80.24,80.26,30198.0,76.3952,76.4047,76.2242,76.2432,30198.0
2021-11-09 13:00:00,80.27,80.31,80.13,80.3,31671.0,76.2527,76.2907,76.1198,76.2812,31671.0
2021-11-09 13:10:00,80.28,80.31,80.23,80.28,24253.0,76.2622,76.2907,76.2147,76.2622,24253.0
2021-11-09 13:20:00,80.26,80.26,80.18,80.24,23539.0,76.2432,76.2432,76.1672,76.2242,23539.0
2021-11-09 13:30:00,80.23,80.32,80.16,80.16,29222.0,76.2147,76.3002,76.1483,76.1483,29222.0
2021-11-09 13:40:00,80.15,80.21,80.09,80.12,54272.0,76.1388,76.1957,76.0818,76.1103,54272.0
2021-11-09 13:50:00,80.12,80.18,80.07,80.18,39030.0,76.1103,76.1672,76.0628,76.1672,39030.0
2021-11-09 14:00:00,80.17,80.27,80.15,80.19,31226.0,76.1577,76.2527,76.1388,76.1767,31226.0
2021-11-09 14:10:00,80.19,80.3,80.15,80.29,38216.0,76.1767,76.2812,76.1388,76.2717,38216.0
2021-11-09 14:20:00,80.29,80.34,80.25,80.31,46999.0,76.2717,76.3192,76.2337,76.2907,46999.0
2021-11-09 14:30:00,80.31,80.43,80.27,80.42,29312.0,76.2907,76.4047,76.2527,76.3952,29312.0
2021-11-09 14:40:00,80.42,80.46,80.37,80.41,32928.0,76.3952,76.4332,76.3477,76.3857,32928.0
2021-11-09 14:50:00,80.42,80.54,80.38,80.53,30232.0,76.3952,76.5092,76.3572,76.4997,30232.0
2021-11-09 15:00:00,80.53,80.54,80.46,80.47,21594.0,76.4997,76.5092,76.4332,76.4427,21594.0
2021-11-09 15:10:00,80.46,80.56,80.45,80.53,37187.0,76.4332,76.5282,76.4237,76.4997,37187.0
2021-11-09 15:20:00,80.54,80.66,80.54,80.65,32383.0,76.5092,76.6232,76.5092,76.6137,32383.0
2021-11-09 15:30:00,80.65,80.66,80.54,80.63,73512.0,76.6137,76.6232,76.5092,76.5947,73512.0
2021-11-09 15:40:00,80.63,80.77,80.61,80.7,83786.0,76.5947,76.7277,76.5757,76.6612,83786.0
2021-11-09 15:50:00,80.74,80.81,80.63,80.76,237727.0,76.6992,76.7657,76.5947,76.7182,237727.0
2021-11-10 09:30:00,80.33,80.99,79.82,79.97,143472.0,76.4798,77.1082,75.9943,76.1371,143472.0
2021-11-10 09:40:00,80.0,80.51,79.95,80.29,60354.0,76.1657,76.6512,76.1181,76.4418,60354.0
2021-11-10 09:50:00,80.32,80.71,80.28,80.71,59173.0,76.4703,76.8416,76.4322,76.8416,59173.0
2021-11-10 10:00:00,80.71,80.75,80.47,80.52,48009.0,76.8416,76.8797,76.6131,76.6607,48009.0
2021-11-10 10:10:00,80.52,80.55,80.29,80.33,36233.0,76.6607,76.6893,76.4418,76.4798,36233.0
2021-11-10 10:20:00,80.32,80.55,80.31,80.55,25415.0,76.4703,76.6893,76.4608,76.6893,25415.0
2021-11-10 10:30:00,80.54,80.88,80.43,80.88,63820.0,76.6798,77.0035,76.5751,77.0035,63820.0
2021-11-10 10:40:00,80.9,80.91,80.62,80.63,64602.0,77.0225,77.032,76.7559,76.7655,64602.0
2021-11-10 10:50:00,80.59,80.84,80.59,80.67,23278.0,76.7274,76.9654,76.7274,76.8035,23278.0
2021-11-10 11:00:00,80.65,80.74,80.59,80.67,26392.0,76.7845,76.8702,76.7274,76.8035,26392.0
2021-11-10 11:10:00,80.66,80.79,80.66,80.67,39751.0,76.794,76.9178,76.794,76.8035,39751.0
2021-11-10 11:20:00,80.68,80.79,80.66,80.77,45992.0,76.8131,76.9178,76.794,76.8988,45992.0
2021-11-10 11:30:00,80.76,80.77,80.63,80.66,23160.0,76.8892,76.8988,76.7655,76.794,23160.0
2021-11-10 11:40:00,80.67,80.67,80.49,80.56,78097.0,76.8035,76.8035,76.6322,76.6988,78097.0
2021-11-10 11:50:00,80.57,80.74,80.57,80.74,15372.0,76.7083,76.8702,76.7083,76.8702,15372.0
2021-11-10 12:00:00,80.76,80.78,80.65,80.66,21195.0,76.8892,76.9083,76.7845,76.794,21195.0
2021-11-10 12:10:00,80.66,80.67,80.43,80.47,27483.0,76.794,76.8035,76.5751,76.6131,27483.0
2021-11-10 12:20:00,80.47,80.49,80.42,80.48,16762.0,76.6131,76.6322,76.5655,76.6227,16762.0
2021-11-10 12:30:00,80.48,80.65,80.48,80.61,22942.0,76.6227,76.7845,76.6227,76.7464,22942.0
2021-11-10 12:40:00,80.62,80.63,80.53,80.55,25210.0,76.7559,76.7655,76.6703,76.6893,25210.0
2021-11-10 12:50:00,80.55,80.62,80.53,80.6,24509.0,76.6893,76.7559,76.6703,76.7369,24509.0
2021-11-10 13:00:00,80.59,80.86,80.57,80.74,132260.0,76.7274,76.9844,76.7083,76.8702,132260.0
2021-11-10 13:10:00,80.75,80.99,80.75,80.88,114224.0,76.8797,77.1082,76.8797,77.0035,114224.0
2021-11-10 13:20:00,80.9,80.97,80.87,80.92,51095.0,77.0225,77.0892,76.994,77.0416,51095.0
2021-11-10 13:30:00,80.92,80.98,80.84,80.85,29642.0,77.0416,77.0987,76.9654,76.9749,29642.0
2021-11-10 13:40:00,80.86,80.89,80.58,80.58,42403.0,76.9844,77.013,76.7179,76.7179,42403.0
2021-11-10 13:50:00,80.59,80.62,80.36,80.41,45422.0,76.7274,76.7559,76.5084,76.556,45422.0
2021-11-10 14:00:00,80.4,80.4,80.22,80.29,53169.0,76.5465,76.5465,76.3751,76.4418,53169.0
2021-11-10 14:10:00,80.29,80.6,80.28,80.52,43380.0,76.4418,76.7369,76.4322,76.6607,43380.0
2021-11-10 14:20:00,80.5,80.55,80.3,80.32,41870.0,76.6417,76.6893,76.4513,76.4703,41870.0
2021-11-10 14:30:00,80.33,80.52,80.33,80.43,56721.0,76.4798,76.6607,76.4798,76.5751,56721.0
2021-11-10 14:40:00,80.43,80.6,80.26,80.6,46625.0,76.5751,76.7369,76.4132,76.7369,46625.0
2021-11-10 14:50:00,80.59,80.66,80.5,80.56,51976.0,76.7274,76.794,76.6417,76.6988,51976.0
2021-11-10 15:00:00,80.55,80.7,80.49,80.62,74079.0,76.6893,76.8321,76.6322,76.7559,74079.0
2021-11-10 15:10:00,80.62,80.97,80.62,80.91,80345.0,76.7559,77.0892,76.7559,77.032,80345.0
2021-11-10 15:20:00,80.91,81.07,80.82,80.96,193892.0,77.032,77.1844,76.9464,77.0796,193892.0
2021-11-10 15:30:00,80.96,80.97,80.82,80.95,169193.0,77.0796,77.0892,76.9464,77.0701,169193.0
2021-11-10 15:40:00,80.96,81.07,80.66,80.73,244885.0,77.0796,77.1844,76.794,76.8607,244885.0
2021-11-10 15:50:00,80.73,81.03,80.72,80.75,468639.0,76.8607,77.1463,76.8512,76.8797,468639.0
2021-11-11 09:30:00,81.21,81.21,80.57,80.87,64246.0,77.3177,77.3177,76.7083,76.994,64246.0
2021-11-11 09:40:00,80.9,81.95,80.9,81.93,112916.0,77.0225,78.0222,77.0225,78.0032,112916.0
2021-11-11 09:50:00,81.92,81.99,81.37,81.47,54840.0,77.9936,78.0603,77.47,77.5652,54840.0
2021-11-11 10:00:00,81.47,81.85,81.43,81.78,64853.0,77.5652,77.927,77.5271,77.8603,64853.0
2021-11-11 10:10:00,81.73,81.82,81.56,81.64,16100.0,77.8127,77.8984,77.6509,77.7271,16100.0
2021-11-11 10:20:00,81.63,81.93,81.62,81.76,34514.0,77.7175,78.0032,77.708,77.8413,34514.0
2021-11-11 10:30:00,81.74,82.07,81.62,81.97,33865.0,77.8223,78.1364,77.708,78.0412,33865.0
2021-11-11 10:40:00,81.95,82.06,81.82,81.93,38312.0,78.0222,78.1269,77.8984,78.0032,38312.0
2021-11-11 10:50:00,81.9,82.08,81.84,81.84,26997.0,77.9746,78.146,77.9175,77.9175,26997.0
2021-11-11 11:00:00,81.84,81.92,81.74,81.91,32157.0,77.9175,77.9936,77.8223,77.9841,32157.0
2021-11-11 11:10:00,81.91,82.0,81.77,81.86,62164.0,77.9841,78.0698,77.8508,77.9365,62164.0
2021-11-11 11:20:00,81.88,81.92,81.81,81.87,62915.0,77.9556,77.9936,77.8889,77.946,62915.0
2021-11-11 11:30:00,81.86,82.03,81.83,82.0,65914.0,77.9365,78.0984,77.908,78.0698,65914.0
2021-11-11 11:40:00,82.0,82.0,81.82,81.82,74694.0,78.0698,78.0698,77.8984,77.8984,74694.0
2021-11-11 11:50:00,81.8,81.8,81.51,81.64,47319.0,77.8794,77.8794,77.6033,77.7271,47319.0
2021-11-11 12:00:00,81.65,81.68,81.49,81.58,31037.0,77.7366,77.7651,77.5842,77.6699,31037.0
2021-11-11 12:10:00,81.58,81.58,81.5,81.53,13829.0,77.6699,77.6699,77.5938,77.6223,13829.0
2021-11-11 12:20:00,81.53,81.59,81.51,81.56,22565.0,77.6223,77.6795,77.6033,77.6509,22565.0
2021-11-11 12:30:00,81.59,81.71,81.59,81.67,26825.0,77.6795,77.7937,77.6795,77.7556,26825.0
2021-11-11 12:40:00,81.65,81.66,81.59,81.61,20733.0,77.7366,77.7461,77.6795,77.6985,20733.0
2021-11-11 12:50:00,81.59,81.62,81.52,81.57,14024.0,77.6795,77.708,77.6128,77.6604,14024.0
2021-11-11 13:00:00,81.53,81.54,81.35,81.35,22483.0,77.6223,77.6318,77.451,77.451,22483.0
2021-11-11 13:10:00,81.36,81.5,81.35,81.5,26096.0,77.4605,77.5938,77.451,77.5938,26096.0
2021-11-11 13:20:00,81.51,81.54,81.41,81.48,25652.0,77.6033,77.6318,77.5081,77.5747,25652.0
2021-11-11 13:30:00,81.47,81.5,81.38,81.5,17340.0,77.5652,77.5938,77.4795,77.5938,17340.0
2021-11-11 13:40:00,81.52,81.65,81.47,81.61,18535.0,77.6128,77.7366,77.5652,77.6985,18535.0
2021-11-11 13:50:00,81.61,81.63,81.58,81.59,16309.0,77.6985,77.7175,77.6699,77.6795,16309.0
2021-11-11 14:00:00,81.61,81.68,81.54,81.61,44542.0,77.6985,77.7651,77.6318,77.6985,44542.0
2021-11-11 14:10:00,81.64,81.68,81.58,81.65,27724.0,77.7271,77.7651,77.6699,77.7366,27724.0
2021-11-11 14:20:00,81.64,81.77,81.64,81.74,26936.0,77.7271,77.8508,77.7271,77.8223,26936.0
2021-11-11 14:30:00,81.74,81.75,81.69,81.71,33817.0,77.8223,77.8318,77.7747,77.7937,33817.0
2021-11-11 14:40:00,81.71,81.8,81.7,81.77,21003.0,77.7937,77.8794,77.7842,77.8508,21003.0
2021-11-11 14:50:00,81.78,81.86,81.76,81.83,35045.0,77.8603,77.9365,77.8413,77.908,35045.0
2021-11-11 15:00:00,81.83,81.9,81.79,81.83,20801.0,77.908,77.9746,77.8699,77.908,20801.0
2021-11-11 15:10:00,81.82,81.83,81.65,81.72,41867.0,77.8984,77.908,77.7366,77.8032,41867.0
2021-11-11 15:20:00,81.72,81.78,81.67,81.77,30137.0,77.8032,77.8603,77.7556,77.8508,30137.0
2021-11-11 15:30:00,81.77,81.77,81.59,81.66,62996.0,77.8508,77.8508,77.6795,77.7461,62996.0
2021-11-11 15:40:00,81.67,81.81,81.55,81.56,110853.0,77.7556,77.8889,77.6414,77.6509,110853.0
2021-11-11 15:50:00,81.56,81.6,81.36,81.4,257140.0,77.6509,77.689,77.4605,77.4986,257140.0
2021-11-12 09:30:00,81.34,81.67,80.61,81.66,177677.0,77.4414,77.7556,76.7464,77.7461,177677.0
2021-11-12 09:40:00,81.67,81.92,81.31,81.54,120312.0,77.7556,77.9936,77.4129,77.6318,120312.0
2021-11-12 09:50:00,81.54,81.57,81.27,81.42,31742.0,77.6318,77.6604,77.3748,77.5176,31742.0
2021-11-12 10:00:00,81.44,81.56,81.03,81.34,114987.0,77.5366,77.6509,77.1463,77.4414,114987.0
2021-11-12 10:10:00,81.32,81.4,81.24,81.37,90409.0,77.4224,77.4986,77.3462,77.47,90409.0
2021-11-12 10:20:00,81.37,81.38,80.81,80.89,103476.0,77.47,77.4795,76.9368,77.013,103476.0
2021-11-12 10:30:00,80.89,81.05,80.88,80.91,25931.0,77.013,77.1653,77.0035,77.032,25931.0
2021-11-12 10:40:00,80.9,81.04,80.87,80.96,23850.0,77.0225,77.1558,76.994,77.0796,23850.0
2021-11-12 10:50:00,80.98,81.05,80.91,80.98,29104.0,77.0987,77.1653,77.032,77.0987,29104.0
2021-11-12 11:00:00,81.0,81.35,81.0,81.26,45395.0,77.1177,77.451,77.1177,77.3653,45395.0
2021-11-12 11:10:00,81.28,81.66,81.22,81.66,50189.0,77.3843,77.7461,77.3272,77.7461,50189.0
2021-11-12 11:20:00,81.63,81.86,81.62,81.79,70541.0,77.7175,77.9365,77.708,77.8699,70541.0
2021-11-12 11:30:00,81.79,81.96,81.75,81.77,61140.0,77.8699,78.0317,77.8318,77.8508,61140.0
2021-11-12 11:40:00,81.77,81.92,81.77,81.89,32535.0,77.8508,77.9936,77.8508,77.9651,32535.0
2021-11-12 11:50:00,81.91,82.17,81.88,82.15,78395.0,77.9841,78.2317,77.9556,78.2126,78395.0
2021-11-12 12:00:00,82.16,82.32,82.15,82.25,46990.0,78.2221,78.3745,78.2126,78.3078,46990.0
2021-11-12 12:10:00,82.24,82.26,82.07,82.1,26929.0,78.2983,78.3173,78.1364,78.165,26929.0
2021-11-12 12:20:00,82.08,82.08,81.79,81.83,51427.0,78.146,78.146,77.8699,77.908,51427.0
2021-11-12 12:30:00,81.83,81.89,81.82,81.86,32487.0,77.908,77.9651,77.8984,77.9365,32487.0
2021-11-12 12:40:00,81.86,81.88,81.76,81.86,28214.0,77.9365,77.9556,77.8413,77.9365,28214.0
2021-11-12 12:50:00,81.85,81.89,81.84,81.86,24708.0,77.927,77.9651,77.9175,77.9365,24708.0
2021-11-12 13:00:00,81.87,81.91,81.83,81.83,38447.0,77.946,77.9841,77.908,77.908,38447.0
2021-11-12 13:10:00,81.82,81.88,81.82,81.84,31471.0,77.8984,77.9556,77.8984,77.9175,31471.0
2021-11-12 13:20:00,81.84,81.87,81.77,81.78,28667.0,77.9175,77.946,77.8508,77.8603,28667.0
2021-11-12 13:30:00,81.79,81.82,81.75,81.79,20788.0,77.8699,77.8984,77.8318,77.8699,20788.0
2021-11-12 13:40:00,81.79,81.79,81.57,81.57,23463.0,77.8699,77.8699,77.6604,77.6604,23463.0
2021-11-12 13:50:00,81.58,81.65,81.57,81.62,16800.0,77.6699,77.7366,77.6604,77.708,16800.0
2021-11-12 14:00:00,81.61,81.61,81.48,81.53,19535.0,77.6985,77.6985,77.5747,77.6223,19535.0
2021-11-12 14:10:00,81.53,81.69,81.52,81.67,50887.0,77.6223,77.7747,77.6128,77.7556,50887.0
2021-11-12 14:20:00,81.66,81.73,81.64,81.66,23012.0,77.7461,77.8127,77.7271,77.7461,23012.0
2021-11-12 14:30:00,81.67,81.74,81.65,81.72,26868.0,77.7556,77.8223,77.7366,77.8032,26868.0
2021-11-12 14:40:00,81.73,81.85,81.66,81.85,28494.0,77.8127,77.927,77.7461,77.927,28494.0
2021-11-12 14:50:00,81.85,81.95,81.84,81.91,38312.0,77.927,78.0222,77.9175,77.9841,38312.0
2021-11-12 15:00:00,81.91,81.91,81.76,81.81,36742.0,77.9841,77.9841,77.8413,77.8889,36742.0
2021-11-12 15:10:00,81.81,81.96,81.76,81.92,32848.0,77.8889,78.0317,77.8413,77.9936,32848.0
2021-11-12 15:20:00,81.93,82.09,81.92,82.08,40796.0,78.0032,78.1555,77.9936,78.146,40796.0
2021-11-12 15:30:00,82.08,82.25,82.06,82.16,55880.0,78.146,78.3078,78.1269,78.2221,55880.0
2021-11-12 15:40:00,82.16,82.22,82.02,82.02,76257.0,78.2221,78.2793,78.0888,78.0888,76257.0
2021-11-12 15:50:00,82.0,82.15,82.0,82.1,253014.0,78.0698,78.2126,78.0698,78.165,253014.0
2021-11-15 09:30:00,82.49,82.55,82.16,82.38,118847.0,78.5363,78.5934,78.2221,78.4316,118847.0
2021-11-15 09:40:00,82.38,82.39,82.0,82.07,71543.0,78.4316,78.4411,78.0698,78.1364,71543.0
2021-11-15 09:50:00,82.1,82.42,82.02,82.34,33904.0,78.165,78.4697,78.0888,78.3935,33904.0
2021-11-15 10:00:00,82.33,82.36,82.13,82.21,45888.0,78.384,78.4125,78.1936,78.2697,45888.0
2021-11-15 10:10:00,82.21,82.31,82.16,82.3,26142.0,78.2697,78.3649,78.2221,78.3554,26142.0
2021-11-15 10:20:00,82.27,82.33,82.08,82.13,34260.0,78.3269,78.384,78.146,78.1936,34260.0
2021-11-15 10:30:00,82.13,82.17,81.85,81.95,26245.0,78.1936,78.2317,77.927,78.0222,26245.0
2021-11-15 10:40:00,81.9,82.07,81.81,82.04,25119.0,77.9746,78.1364,77.8889,78.1079,25119.0
2021-11-15 10:50:00,82.03,82.21,82.01,82.18,41457.0,78.0984,78.2697,78.0793,78.2412,41457.0
2021-11-15 11:00:00,82.17,82.36,82.17,82.21,56620.0,78.2317,78.4125,78.2317,78.2697,56620.0
2021-11-15 11:10:00,82.18,82.27,82.17,82.2,20544.0,78.2412,78.3269,78.2317,78.2602,20544.0
2021-11-15 11:20:00,82.18,82.29,82.15,82.25,45146.0,78.2412,78.3459,78.2126,78.3078,45146.0
2021-11-15 11:30:00,82.25,82.25,82.04,82.06,45697.0,78.3078,78.3078,78.1079,78.1269,45697.0
2021-11-15 11:40:00,82.06,82.06,81.62,81.75,84628.0,78.1269,78.1269,77.708,77.8318,84628.0
2021-11-15 11:50:00,81.74,81.74,81.67,81.72,46403.0,77.8223,77.8223,77.7556,77.8032,46403.0
2021-11-15 12:00:00,81.7,81.84,81.68,81.84,32330.0,77.7842,77.9175,77.7651,77.9175,32330.0
2021-11-15 12:10:00,81.83,81.86,81.76,81.8,19787.0,77.908,77.9365,77.8413,77.8794,19787.0
2021-11-15 12:20:00,81.81,81.94,81.81,81.93,23228.0,77.8889,78.0127,77.8889,78.0032,23228.0
2021-11-15 12:30:00,81.92,82.0,81.92,81.98,18488.0,77.9936,78.0698,77.9936,78.0508,18488.0
2021-11-15 12:40:00,81.97,82.01,81.92,81.93,34686.0,78.0412,78.0793,77.9936,78.0032,34686.0
2021-11-15 12:50:00,81.93,81.96,81.9,81.91,24266.0,78.0032,78.0317,77.9746,77.9841,24266.0
2021-11-15 13:00:00,81.91,82.03,81.88,82.0,24300.0,77.9841,78.0984,77.9556,78.0698,24300.0
2021-11-15 13:10:00,82.01,82.02,81.89,81.9,20282.0,78.0793,78.0888,77.9651,77.9746,20282.0
2021-11-15 13:20:00,81.91,81.97,81.82,81.84,28182.0,77.9841,78.0412,77.8984,77.9175,28182.0
2021-11-15 13:30:00,81.84,81.98,81.82,81.95,45181.0,77.9175,78.0508,77.8984,78.0222,45181.0
2021-11-15 13:40:00,81.95,82.05,81.88,82.04,24696.0,78.0222,78.1174,77.9556,78.1079,24696.0
2021-11-15 13:50:00,82.04,82.07,81.98,81.98,24858.0,78.1079,78.1364,78.0508,78.0508,24858.0
2021-11-15 14:00:00,81.94,82.02,81.93,81.96,29384.0,78.0127,78.0888,78.0032,78.0317,29384.0
2021-11-15 14:10:00,81.95,82.07,81.95,81.98,14210.0,78.0222,78.1364,78.0222,78.0508,14210.0
2021-11-15 14:20:00,81.97,82.05,81.96,82.05,36018.0,78.0412,78.1174,78.0317,78.1174,36018.0
2021-11-15 14:30:00,82.04,82.04,81.97,82.0,15000.0,78.1079,78.1079,78.0412,78.0698,15000.0
2021-11-15 14:40:00,82.0,82.07,81.95,82.02,26857.0,78.0698,78.1364,78.0222,78.0888,26857.0
2021-11-15 14:50:00,82.02,82.07,81.97,82.02,23102.0,78.0888,78.1364,78.0412,78.0888,23102.0
2021-11-15 15:00:00,82.02,82.11,82.01,82.08,43317.0,78.0888,78.1745,78.0793,78.146,43317.0
2021-11-15 15:10:00,82.08,82.12,82.01,82.08,49829.0,78.146,78.1841,78.0793,78.146,49829.0
2021-11-15 15:20:00,82.09,82.16,82.01,82.11,24068.0,78.1555,78.2221,78.0793,78.1745,24068.0
2021-11-15 15:30:00,82.12,82.12,81.88,81.89,46130.0,78.1841,78.1841,77.9556,77.9651,46130.0
2021-11-15 15:40:00,81.89,81.94,81.77,81.85,50155.0,77.9651,78.0127,77.8508,77.927,50155.0
2021-11-15 15:50:00,81.83,81.97,81.71,81.93,320982.0,77.908,78.0412,77.7937,78.0032,320982.0
2021-11-16 09:30:00,81.74,81.93,81.29,81.31,69324.0,77.8223,78.0032,77.3938,77.4129,69324.0
2021-11-16 09:40:00,81.31,81.73,81.05,81.67,54863.0,77.4129,77.8127,77.1653,77.7556,54863.0
2021-11-16 09:50:00,81.67,81.71,81.43,81.58,50890.0,77.7556,77.7937,77.5271,77.6699,50890.0
2021-11-16 10:00:00,81.57,81.96,81.56,81.63,32839.0,77.6604,78.0317,77.6509,77.7175,32839.0
2021-11-16 10:10:00,81.65,81.7,81.41,81.49,36346.0,77.7366,77.7842,77.5081,77.5842,36346.0
2021-11-16 10:20:00,81.49,81.55,81.42,81.46,15290.0,77.5842,77.6414,77.5176,77.5557,15290.0
2021-11-16 10:30:00,81.44,81.67,81.44,81.58,24813.0,77.5366,77.7556,77.5366,77.6699,24813.0
2021-11-16 10:40:00,81.55,81.63,81.48,81.61,11599.0,77.6414,77.7175,77.5747,77.6985,11599.0
2021-11-16 10:50:00,81.61,81.61,81.42,81.49,20535.0,77.6985,77.6985,77.5176,77.5842,20535.0
2021-11-16 11:00:00,81.5,81.6,81.42,81.58,15685.0,77.5938,77.689,77.5176,77.6699,15685.0
2021-11-16 11:10:00,81.62,81.75,81.55,81.74,25407.0,77.708,77.8318,77.6414,77.8223,25407.0
2021-11-16 11:20:00,81.73,81.85,81.68,81.72,21719.0,77.8127,77.927,77.7651,77.8032,21719.0
2021-11-16 11:30:00,81.7,81.79,81.63,81.73,30085.0,77.7842,77.8699,77.7175,77.8127,30085.0
2021-11-16 11:40:00,81.76,81.84,81.72,81.82,22539.0,77.8413,77.9175,77.8032,77.8984,22539.0
2021-11-16 11:50:00,81.81,81.85,81.7,81.85,68454.0,77.8889,77.927,77.7842,77.927,68454.0
2021-11-16 12:00:00,81.84,81.92,81.82,81.83,13708.0,77.9175,77.9936,77.8984,77.908,13708.0
2021-11-16 12:10:00,81.81,81.84,81.74,81.8,13976.0,77.8889,77.9175,77.8223,77.8794,13976.0
2021-11-16 12:20:00,81.84,81.87,81.79,81.87,14151.0,77.9175,77.946,77.8699,77.946,14151.0
2021-11-16 12:30:00,81.88,81.92,81.83,81.84,28419.0,77.9556,77.9936,77.908,77.9175,28419.0
2021-11-16 12:40:00,81.84,81.92,81.81,81.84,47867.0,77.9175,77.9936,77.8889,77.9175,47867.0
2021-11-16 12:50:00,81.85,81.95,81.81,81.94,34461.0,77.927,78.0222,77.8889,78.0127,34461.0
2021-11-16 13:00:00,81.94,82.02,81.92,81.99,30984.0,78.0127,78.0888,77.9936,78.0603,30984.0
2021-11-16 13:10:00,81.99,82.01,81.89,81.89,39700.0,78.0603,78.0793,77.9651,77.9651,39700.0
2021-11-16 13:20:00,81.89,81.89,81.82,81.86,31010.0,77.9651,77.9651,77.8984,77.9365,31010.0
2021-11-16 13:30:00,81.85,81.88,81.78,81.85,35916.0,77.927,77.9556,77.8603,77.927,35916.0
2021-11-16 13:40:00,81.85,81.87,81.79,81.87,26766.0,77.927,77.946,77.8699,77.946,26766.0
2021-11-16 13:50:00,81.86,82.02,81.86,82.01,24230.0,77.9365,78.0888,77.9365,78.0793,24230.0
2021-11-16 14:00:00,82.02,82.14,82.0,82.08,55339.0,78.0888,78.2031,78.0698,78.146,55339.0
2021-11-16 14:10:00,82.09,82.14,82.02,82.09,19341.0,78.1555,78.2031,78.0888,78.1555,19341.0
2021-11-16 14:20:00,82.09,82.09,81.97,82.0,38250.0,78.1555,78.1555,78.0412,78.0698,38250.0
2021-11-16 14:30:00,82.0,82.17,82.0,82.08,41737.0,78.0698,78.2317,78.0698,78.146,41737.0
2021-11-16 14:40:00,82.1,82.12,82.03,82.04,16299.0,78.165,78.1841,78.0984,78.1079,16299.0
2021-11-16 14:50:00,82.04,82.1,82.03,82.06,24442.0,78.1079,78.165,78.0984,78.1269,24442.0
2021-11-16 15:00:00,82.05,82.12,81.99,82.08,152633.0,78.1174,78.1841,78.0603,78.146,152633.0
2021-11-16 15:10:00,82.09,82.16,82.08,82.13,44560.0,78.1555,78.2221,78.146,78.1936,44560.0
2021-11-16 15:20:00,82.13,82.14,81.99,82.06,67926.0,78.1936,78.2031,78.0603,78.1269,67926.0
2021-11-16 15:30:00,82.06,82.1,82.02,82.03,69449.0,78.1269,78.165,78.0888,78.0984,69449.0
2021-11-16 15:40:00,82.04,82.1,81.96,82.01,118725.0,78.1079,78.165,78.0317,78.0793,118725.0
2021-11-16 15:50:00,82.0,82.15,81.78,81.82,630700.0,78.0698,78.2126,77.8603,77.8984,630700.0
2021-11-17 09:30:00,81.53,81.75,80.58,80.67,330178.0,77.6223,77.8318,76.7179,76.8035,330178.0
2021-11-17 09:40:00,80.76,81.12,80.42,80.48,179737.0,76.8892,77.232,76.5655,76.6227,179737.0
2021-11-17 09:50:00,80.48,80.58,80.15,80.49,72100.0,76.6227,76.7179,76.3085,76.6322,72100.0
2021-11-17 10:00:00,80.44,80.92,80.43,80.92,88484.0,76.5846,77.0416,76.5751,77.0416,88484.0
2021-11-17 10:10:00,80.93,81.06,80.83,81.01,141487.0,77.0511,77.1749,76.9559,77.1273,141487.0
2021-11-17 10:20:00,81.01,81.21,80.8,81.08,251965.0,77.1273,77.3177,76.9273,77.1939,251965.0
2021-11-17 10:30:00,81.08,81.31,81.04,81.25,86214.0,77.1939,77.4129,77.1558,77.3557,86214.0
2021-11-17 10:40:00,81.24,81.36,81.16,81.35,41062.0,77.3462,77.4605,77.2701,77.451,41062.0
2021-11-17 10:50:00,81.34,81.46,81.24,81.46,97164.0,77.4414,77.5557,77.3462,77.5557,97164.0
2021-11-17 11:00:00,81.44,81.49,81.31,81.45,147867.0,77.5366,77.5842,77.4129,77.5462,147867.0
2021-11-17 11:10:00,81.44,81.48,81.27,81.4,68500.0,77.5366,77.5747,77.3748,77.4986,68500.0
2021-11-17 11:20:00,81.39,81.39,81.12,81.15,49162.0,77.489,77.489,77.232,77.2605,49162.0
2021-11-17 11:30:00,81.15,81.31,81.01,81.27,93557.0,77.2605,77.4129,77.1273,77.3748,93557.0
2021-11-17 11:40:00,81.26,81.35,81.15,81.3,44717.0,77.3653,77.451,77.2605,77.4034,44717.0
2021-11-17 11:50:00,81.28,81.57,81.26,81.43,70578.0,77.3843,77.6604,77.3653,77.5271,70578.0
2021-11-17 12:00:00,81.43,81.45,81.15,81.18,24514.0,77.5271,77.5462,77.2605,77.2891,24514.0
2021-11-17 12:10:00,81.18,81.31,81.12,81.26,37869.0,77.2891,77.4129,77.232,77.3653,37869.0
2021-11-17 12:20:00,81.27,81.29,81.07,81.09,50251.0,77.3748,77.3938,77.1844,77.2034,50251.0
2021-11-17 12:30:00,81.11,81.25,81.09,81.23,48156.0,77.2225,77.3557,77.2034,77.3367,48156.0
2021-11-17 12:40:00,81.23,81.28,81.12,81.26,22966.0,77.3367,77.3843,77.232,77.3653,22966.0
2021-11-17 12:50:00,81.25,81.26,81.17,81.26,25551.0,77.3557,77.3653,77.2796,77.3653,25551.0
2021-11-17 13:00:00,81.25,81.41,81.22,81.31,23143.0,77.3557,77.5081,77.3272,77.4129,23143.0
2021-11-17 13:10:00,81.34,81.41,81.34,81.34,30639.0,77.4414,77.5081,77.4414,77.4414,30639.0
2021-11-17 13:20:00,81.34,81.4,81.3,81.36,17135.0,77.4414,77.4986,77.4034,77.4605,17135.0
2021-11-17 13:30:00,81.36,81.38,81.26,81.29,17963.0,77.4605,77.4795,77.3653,77.3938,17963.0
2021-11-17 13:40:00,81.28,81.3,81.2,81.22,27749.0,77.3843,77.4034,77.3081,77.3272,27749.0
2021-11-17 13:50:00,81.23,81.23,81.14,81.22,36722.0,77.3367,77.3367,77.251,77.3272,36722.0
2021-11-17 14:00:00,81.21,81.31,81.2,81.3,26867.0,77.3177,77.4129,77.3081,77.4034,26867.0
2021-11-17 14:10:00,81.29,81.3,81.18,81.23,60520.0,77.3938,77.4034,77.2891,77.3367,60520.0
2021-11-17 14:20:00,81.21,81.29,81.14,81.29,39940.0,77.3177,77.3938,77.251,77.3938,39940.0
2021-11-17 14:30:00,81.28,81.39,81.24,81.32,32191.0,77.3843,77.489,77.3462,77.4224,32191.0
2021-11-17 14:40:00,81.33,81.38,81.28,81.38,25389.0,77.4319,77.4795,77.3843,77.4795,25389.0
2021-11-17 14:50:00,81.39,81.42,81.29,81.34,58829.0,77.489,77.5176,77.3938,77.4414,58829.0
2021-11-17 15:00:00,81.34,81.37,81.24,81.37,27783.0,77.4414,77.47,77.3462,77.47,27783.0
2021-11-17 15:10:00,81.36,81.46,81.3,81.35,26803.0,77.4605,77.5557,77.4034,77.451,26803.0
2021-11-17 15:20:00,81.35,81.46,81.34,81.46,37412.0,77.451,77.5557,77.4414,77.5557,37412.0
2021-11-17 15:30:00,81.45,81.57,81.42,81.5,102783.0,77.5462,77.6604,77.5176,77.5938,102783.0
2021-11-17 15:40:00,81.5,81.51,81.34,81.34,136427.0,77.5938,77.6033,77.4414,77.4414,136427.0
2021-11-17 15:50:00,81.36,81.48,81.29,81.42,494585.0,77.4605,77.5747,77.3938,77.5176,494585.0
2021-11-18 09:30:00,81.7,82.04,81.24,81.51,64317.0,77.7842,78.1079,77.3462,77.6033,64317.0
2021-11-18 09:40:00,81.49,81.69,81.37,81.39,57493.0,77.5842,77.7747,77.47,77.489,57493.0
2021-11-18 09:50:00,81.39,81.56,81.32,81.46,45486.0,77.489,77.6509,77.4224,77.5557,45486.0
2021-11-18 10:00:00,81.44,81.78,81.38,81.64,70924.0,77.5366,77.8603,77.4795,77.7271,70924.0
2021-11-18 10:10:00,81.67,81.67,81.26,81.3,125004.0,77.7556,77.7556,77.3653,77.4034,125004.0
2021-11-18 10:20:00,81.3,81.44,81.22,81.37,126170.0,77.4034,77.5366,77.3272,77.47,126170.0
2021-11-18 10:30:00,81.37,81.47,81.33,81.41,45739.0,77.47,77.5652,77.4319,77.5081,45739.0
2021-11-18 10:40:00,81.43,81.65,81.41,81.58,57101.0,77.5271,77.7366,77.5081,77.6699,57101.0
2021-11-18 10:50:00,81.57,81.71,81.51,81.7,37504.0,77.6604,77.7937,77.6033,77.7842,37504.0
2021-11-18 11:00:00,81.67,81.83,81.61,81.81,50850.0,77.7556,77.908,77.6985,77.8889,50850.0
2021-11-18 11:10:00,81.8,82.01,81.77,82.01,45087.0,77.8794,78.0793,77.8508,78.0793,45087.0
2021-11-18 11:20:00,82.01,82.04,81.82,81.82,26624.0,78.0793,78.1079,77.8984,77.8984,26624.0
2021-11-18 11:30:00,81.81,82.0,81.8,81.82,84526.0,77.8889,78.0698,77.8794,77.8984,84526.0
2021-11-18 11:40:00,81.82,81.9,81.59,81.62,30084.0,77.8984,77.9746,77.6795,77.708,30084.0
2021-11-18 11:50:00,81.63,81.86,81.63,81.83,46740.0,77.7175,77.9365,77.7175,77.908,46740.0
2021-11-18 12:00:00,81.85,81.97,81.75,81.76,46735.0,77.927,78.0412,77.8318,77.8413,46735.0
2021-11-18 12:10:00,81.77,81.87,81.75,81.83,23464.0,77.8508,77.946,77.8318,77.908,23464.0
2021-11-18 12:20:00,81.81,81.92,81.77,81.9,35851.0,77.8889,77.9936,77.8508,77.9746,35851.0
2021-11-18 12:30:00,81.89,82.01,81.89,81.97,29341.0,77.9651,78.0793,77.9651,78.0412,29341.0
2021-11-18 12:40:00,81.96,82.03,81.87,81.9,31139.0,78.0317,78.0984,77.946,77.9746,31139.0
2021-11-18 12:50:00,81.91,81.94,81.83,81.93,45852.0,77.9841,78.0127,77.908,78.0032,45852.0
2021-11-18 13:00:00,81.96,82.02,81.88,81.97,42496.0,78.0317,78.0888,77.9556,78.0412,42496.0
2021-11-18 13:10:00,81.99,82.08,81.92,81.92,35200.0,78.0603,78.146,77.9936,77.9936,35200.0
2021-11-18 13:20:00,81.94,81.94,81.87,81.9,39060.0,78.0127,78.0127,77.946,77.9746,39060.0
2021-11-18 13:30:00,81.91,81.97,81.88,81.92,23543.0,77.9841,78.0412,77.9556,77.9936,23543.0
2021-11-18 13:40:00,81.93,82.02,81.91,82.02,33188.0,78.0032,78.0888,77.9841,78.0888,33188.0
2021-11-18 13:50:00,82.01,82.01,81.88,81.9,14401.0,78.0793,78.0793,77.9556,77.9746,14401.0
2021-11-18 14:00:00,81.91,82.04,81.83,81.9,47912.0,77.9841,78.1079,77.908,77.9746,47912.0
2021-11-18 14:10:00,81.91,81.93,81.85,81.9,25490.0,77.9841,78.0032,77.927,77.9746,25490.0
2021-11-18 14:20:00,81.89,81.89,81.64,81.68,44241.0,77.9651,77.9651,77.7271,77.7651,44241.0
2021-11-18 14:30:00,81.68,81.74,81.59,81.59,28541.0,77.7651,77.8223,77.6795,77.6795,28541.0
2021-11-18 14:40:00,81.59,81.71,81.58,81.69,26843.0,77.6795,77.7937,77.6699,77.7747,26843.0
2021-11-18 14:50:00,81.69,81.79,81.67,81.72,33350.0,77.7747,77.8699,77.7556,77.8032,33350.0
2021-11-18 15:00:00,81.71,81.78,81.7,81.74,47489.0,77.7937,77.8603,77.7842,77.8223,47489.0
2021-11-18 15:10:00,81.74,81.82,81.7,81.79,45031.0,77.8223,77.8984,77.7842,77.8699,45031.0
2021-11-18 15:20:00,81.79,81.87,81.71,81.85,43501.0,77.8699,77.946,77.7937,77.927,43501.0
2021-11-18 15:30:00,81.84,81.84,81.64,81.69,65717.0,77.9175,77.9175,77.7271,77.7747,65717.0
2021-11-18 15:40:00,81.69,81.76,81.64,81.67,87412.0,77.7747,77.8413,77.7271,77.7556,87412.0
2021-11-18 15:50:00,81.62,81.79,81.6,81.72,301171.0,77.708,77.8699,77.689,77.8032,301171.0
2021-11-19 09:30:00,80.76,80.99,79.2,79.67,580720.0,76.8892,77.1082,75.404,75.8515,580720.0
2021-11-19 09:40:00,79.7,79.94,79.57,79.61,266155.0,75.88,76.1085,75.7563,75.7944,266155.0
2021-11-19 09:50:00,79.65,79.75,79.07,79.39,439617.0,75.8324,75.9276,75.2802,75.5849,439617.0
2021-11-19 10:00:00,79.37,79.38,78.84,79.08,138365.0,75.5659,75.5754,75.0613,75.2898,138365.0
2021-11-19 10:10:00,79.05,79.56,79.05,79.46,179160.0,75.2612,75.7467,75.2612,75.6515,179160.0
2021-11-19 10:20:00,79.47,79.77,79.35,79.68,91206.0,75.6611,75.9467,75.5468,75.861,91206.0
2021-11-19 10:30:00,79.7,79.88,79.59,79.87,122777.0,75.88,76.0514,75.7753,76.0419,122777.0
2021-11-19 10:40:00,79.86,79.94,79.72,79.87,81831.0,76.0324,76.1085,75.8991,76.0419,81831.0
2021-11-19 10:50:00,79.85,80.08,79.8,79.97,154674.0,76.0229,76.2418,75.9752,76.1371,154674.0
2021-11-19 11:00:00,79.95,79.99,79.64,79.69,77607.0,76.1181,76.1561,75.8229,75.8705,77607.0
2021-11-19 11:10:00,79.69,79.83,79.59,79.8,68030.0,75.8705,76.0038,75.7753,75.9752,68030.0
2021-11-19 11:20:00,79.81,79.82,79.68,79.71,55369.0,75.9848,75.9943,75.861,75.8896,55369.0
2021-11-19 11:30:00,79.72,79.82,79.66,79.75,55197.0,75.8991,75.9943,75.842,75.9276,55197.0
2021-11-19 11:40:00,79.76,79.98,79.75,79.77,57094.0,75.9372,76.1466,75.9276,75.9467,57094.0
2021-11-19 11:50:00,79.78,79.78,79.6,79.73,63314.0,75.9562,75.9562,75.7848,75.9086,63314.0
2021-11-19 12:00:00,79.72,79.93,79.71,79.9,54453.0,75.8991,76.099,75.8896,76.0705,54453.0
2021-11-19 12:10:00,79.9,80.24,79.9,80.16,42994.0,76.0705,76.3942,76.0705,76.318,42994.0
2021-11-19 12:20:00,80.16,80.29,80.16,80.25,72270.0,76.318,76.4418,76.318,76.4037,72270.0
2021-11-19 12:30:00,80.25,80.57,80.21,80.57,122593.0,76.4037,76.7083,76.3656,76.7083,122593.0
2021-11-19 12:40:00,80.58,80.7,80.55,80.69,36976.0,76.7179,76.8321,76.6893,76.8226,36976.0
2021-11-19 12:50:00,80.68,80.68,80.6,80.68,32366.0,76.8131,76.8131,76.7369,76.8131,32366.0
2021-11-19 13:00:00,80.68,80.74,80.62,80.66,41463.0,76.8131,76.8702,76.7559,76.794,41463.0
2021-11-19 13:10:00,80.68,80.71,80.46,80.57,45994.0,76.8131,76.8416,76.6036,76.7083,45994.0
2021-11-19 13:20:00,80.58,80.66,80.45,80.5,49770.0,76.7179,76.794,76.5941,76.6417,49770.0
2021-11-19 13:30:00,80.49,80.57,80.4,80.42,55972.0,76.6322,76.7083,76.5465,76.5655,55972.0
2021-11-19 13:40:00,80.4,80.44,80.25,80.3,43039.0,76.5465,76.5846,76.4037,76.4513,43039.0
2021-11-19 13:50:00,80.3,80.31,80.24,80.3,55989.0,76.4513,76.4608,76.3942,76.4513,55989.0
2021-11-19 14:00:00,80.29,80.31,80.22,80.26,49886.0,76.4418,76.4608,76.3751,76.4132,49886.0
2021-11-19 14:10:00,80.25,80.25,80.16,80.19,41897.0,76.4037,76.4037,76.318,76.3466,41897.0
2021-11-19 14:20:00,80.2,80.22,80.1,80.11,39717.0,76.3561,76.3751,76.2609,76.2704,39717.0
2021-11-19 14:30:00,80.1,80.14,79.94,80.03,73691.0,76.2609,76.299,76.1085,76.1942,73691.0
2021-11-19 14:40:00,80.03,80.12,80.0,80.08,39983.0,76.1942,76.2799,76.1657,76.2418,39983.0
2021-11-19 14:50:00,80.08,80.1,79.95,79.97,27031.0,76.2418,76.2609,76.1181,76.1371,27031.0
2021-11-19 15:00:00,79.96,80.09,79.95,80.01,67134.0,76.1276,76.2513,76.1181,76.1752,67134.0
2021-11-19 15:10:00,79.99,80.02,79.94,79.97,38189.0,76.1561,76.1847,76.1085,76.1371,38189.0
2021-11-19 15:20:00,79.97,80.11,79.96,80.06,85899.0,76.1371,76.2704,76.1276,76.2228,85899.0
2021-11-19 15:30:00,80.06,80.16,79.99,80.08,181003.0,76.2228,76.318,76.1561,76.2418,181003.0
2021-11-19 15:40:00,80.08,80.11,80.0,80.11,190073.0,76.2418,76.2704,76.1657,76.2704,190073.0
2021-11-19 15:50:00,80.11,80.24,80.04,80.17,460564.0,76.2704,76.3942,76.2037,76.3275,460564.0
2021-11-22 09:30:00,81.22,82.06,81.01,81.63,200989.0,77.3272,78.1269,77.1273,77.7175,200989.0
2021-11-22 09:40:00,81.63,81.63,81.0,81.34,121714.0,77.7175,77.7175,77.1177,77.4414,121714.0
2021-11-22 09:50:00,81.38,81.97,81.3,81.95,64725.0,77.4795,78.0412,77.4034,78.0222,64725.0
2021-11-22 10:00:00,81.97,82.47,81.97,82.45,147202.0,78.0412,78.5173,78.0412,78.4982,147202.0
2021-11-22 10:10:00,82.45,82.96,82.42,82.84,121901.0,78.4982,78.9838,78.4697,78.8695,121901.0
2021-11-22 10:20:00,82.84,83.11,82.79,82.84,91152.0,78.8695,79.1266,78.8219,78.8695,91152.0
2021-11-22 10:30:00,82.86,82.95,82.64,82.66,68238.0,78.8886,78.9743,78.6791,78.6982,68238.0
2021-11-22 10:40:00,82.66,82.76,82.43,82.48,75921.0,78.6982,78.7934,78.4792,78.5268,75921.0
2021-11-22 10:50:00,82.46,82.63,82.45,82.55,49783.0,78.5078,78.6696,78.4982,78.5934,49783.0
2021-11-22 11:00:00,82.56,82.6,82.26,82.4,41161.0,78.603,78.641,78.3173,78.4506,41161.0
2021-11-22 11:10:00,82.39,82.83,82.39,82.8,97954.0,78.4411,78.86,78.4411,78.8315,97954.0
2021-11-22 11:20:00,82.82,83.27,82.81,82.95,146018.0,78.8505,79.2789,78.841,78.9743,146018.0
2021-11-22 11:30:00,82.94,82.94,82.6,82.71,63015.0,78.9647,78.9647,78.641,78.7458,63015.0
2021-11-22 11:40:00,82.71,82.73,82.23,82.52,157200.0,78.7458,78.7648,78.2888,78.5649,157200.0
2021-11-22 11:50:00,82.52,82.56,82.12,82.35,131781.0,78.5649,78.603,78.1841,78.403,131781.0
2021-11-22 12:00:00,82.37,82.59,82.34,82.56,63475.0,78.4221,78.6315,78.3935,78.603,63475.0
2021-11-22 12:10:00,82.55,82.75,82.54,82.55,46711.0,78.5934,78.7839,78.5839,78.5934,46711.0
2021-11-22 12:20:00,82.57,82.89,82.57,82.81,31685.0,78.6125,78.9171,78.6125,78.841,31685.0
2021-11-22 12:30:00,82.8,82.93,82.76,82.91,33005.0,78.8315,78.9552,78.7934,78.9362,33005.0
2021-11-22 12:40:00,82.92,82.98,82.83,82.86,35024.0,78.9457,79.0028,78.86,78.8886,35024.0
2021-11-22 12:50:00,82.87,82.97,82.82,82.92,44407.0,78.8981,78.9933,78.8505,78.9457,44407.0
2021-11-22 13:00:00,82.93,83.16,82.92,83.11,53791.0,78.9552,79.1742,78.9457,79.1266,53791.0
2021-11-22 13:10:00,83.11,83.17,83.01,83.05,53681.0,79.1266,79.1837,79.0314,79.0695,53681.0
2021-11-22 13:20:00,83.03,83.12,82.98,83.03,54226.0,79.0504,79.1361,79.0028,79.0504,54226.0
2021-11-22 13:30:00,83.03,83.21,83.01,83.19,53698.0,79.0504,79.2218,79.0314,79.2028,53698.0
2021-11-22 13:40:00,83.2,83.28,83.14,83.14,109640.0,79.2123,79.2885,79.1552,79.1552,109640.0
2021-11-22 13:50:00,83.14,83.14,83.02,83.05,50179.0,79.1552,79.1552,79.0409,79.0695,50179.0
2021-11-22 14:00:00,83.03,83.07,82.96,82.97,42599.0,79.0504,79.0885,78.9838,78.9933,42599.0
2021-11-22 14:10:00,82.97,83.14,82.88,82.98,139758.0,78.9933,79.1552,78.9076,79.0028,139758.0
2021-11-22 14:20:00,82.98,82.99,82.85,82.98,49215.0,79.0028,79.0124,78.8791,79.0028,49215.0
2021-11-22 14:30:00,82.98,83.01,82.86,82.97,49850.0,79.0028,79.0314,78.8886,78.9933,49850.0
2021-11-22 14:40:00,82.97,82.99,82.88,82.91,58039.0,78.9933,79.0124,78.9076,78.9362,58039.0
2021-11-22 14:50:00,82.91,82.99,82.88,82.96,52511.0,78.9362,79.0124,78.9076,78.9838,52511.0
2021-11-22 15:00:00,82.96,82.99,82.86,82.98,83064.0,78.9838,79.0124,78.8886,79.0028,83064.0
2021-11-22 15:10:00,82.99,83.11,82.79,82.84,66917.0,79.0124,79.1266,78.8219,78.8695,66917.0
2021-11-22 15:20:00,82.84,82.84,82.72,82.73,47710.0,78.8695,78.8695,78.7553,78.7648,47710.0
2021-11-22 15:30:00,82.72,82.73,82.57,82.61,120147.0,78.7553,78.7648,78.6125,78.6506,120147.0
2021-11-22 15:40:00,82.61,82.62,82.29,82.3,134025.0,78.6506,78.6601,78.3459,78.3554,134025.0
2021-11-22 15:50:00,82.28,82.31,81.81,81.92,382741.0,78.3364,78.3649,77.8889,77.9936,382741.0
2021-11-23 09:30:00,82.33,82.56,81.65,81.84,99979.0,78.384,78.603,77.7366,77.9175,99979.0
2021-11-23 09:40:00,81.93,82.28,81.91,82.09,98781.0,78.0032,78.3364,77.9841,78.1555,98781.0
2021-11-23 09:50:00,82.13,82.29,81.9,81.9,68989.0,78.1936,78.3459,77.9746,77.9746,68989.0
2021-11-23 10:00:00,81.92,81.93,81.71,81.82,66855.0,77.9936,78.0032,77.7937,77.8984,66855.0
2021-11-23 10:10:00,81.8,82.22,81.8,82.16,82479.0,77.8794,78.2793,77.8794,78.2221,82479.0
2021-11-23 10:20:00,82.16,82.18,82.0,82.07,50504.0,78.2221,78.2412,78.0698,78.1364,50504.0
2021-11-23 10:30:00,82.05,82.13,81.82,81.88,55619.0,78.1174,78.1936,77.8984,77.9556,55619.0
2021-11-23 10:40:00,81.88,82.28,81.85,82.21,68433.0,77.9556,78.3364,77.927,78.2697,68433.0
2021-11-23 10:50:00,82.22,82.32,82.12,82.12,189900.0,78.2793,78.3745,78.1841,78.1841,189900.0
2021-11-23 11:00:00,82.14,82.26,81.77,82.26,66271.0,78.2031,78.3173,77.8508,78.3173,66271.0
2021-11-23 11:10:00,82.26,82.59,82.26,82.48,71955.0,78.3173,78.6315,78.3173,78.5268,71955.0
2021-11-23 11:20:00,82.47,82.55,82.4,82.47,66170.0,78.5173,78.5934,78.4506,78.5173,66170.0
2021-11-23 11:30:00,82.46,82.5,82.24,82.41,57816.0,78.5078,78.5458,78.2983,78.4602,57816.0
2021-11-23 11:40:00,82.41,82.48,82.26,82.4,90850.0,78.4602,78.5268,78.3173,78.4506,90850.0
2021-11-23 11:50:00,82.41,82.54,82.24,82.25,56127.0,78.4602,78.5839,78.2983,78.3078,56127.0
2021-11-23 12:00:00,82.26,82.33,82.17,82.29,112938.0,78.3173,78.384,78.2317,78.3459,112938.0
2021-11-23 12:10:00,82.3,82.3,82.16,82.28,46008.0,78.3554,78.3554,78.2221,78.3364,46008.0
2021-11-23 12:20:00,82.29,82.46,82.29,82.34,27175.0,78.3459,78.5078,78.3459,78.3935,27175.0
2021-11-23 12:30:00,82.32,82.38,82.26,82.31,51391.0,78.3745,78.4316,78.3173,78.3649,51391.0
2021-11-23 12:40:00,82.32,82.43,82.3,82.38,49762.0,78.3745,78.4792,78.3554,78.4316,49762.0
2021-11-23 12:50:00,82.39,82.41,82.25,82.34,21159.0,78.4411,78.4602,78.3078,78.3935,21159.0
2021-11-23 13:00:00,82.34,82.4,82.19,82.2,45133.0,78.3935,78.4506,78.2507,78.2602,45133.0
2021-11-23 13:10:00,82.19,82.31,82.17,82.25,66508.0,78.2507,78.3649,78.2317,78.3078,66508.0
2021-11-23 13:20:00,82.24,82.53,82.24,82.51,64640.0,78.2983,78.5744,78.2983,78.5554,64640.0
2021-11-23 13:30:00,82.51,82.59,82.47,82.59,36562.0,78.5554,78.6315,78.5173,78.6315,36562.0
2021-11-23 13:40:00,82.58,82.67,82.43,82.59,53937.0,78.622,78.7077,78.4792,78.6315,53937.0
2021-11-23 13:50:00,82.59,82.72,82.5,82.51,27628.0,78.6315,78.7553,78.5458,78.5554,27628.0
2021-11-23 14:00:00,82.51,82.62,82.48,82.59,28955.0,78.5554,78.6601,78.5268,78.6315,28955.0
2021-11-23 14:10:00,82.59,82.6,82.41,82.41,27557.0,78.6315,78.641,78.4602,78.4602,27557.0
2021-11-23 14:20:00,82.42,82.62,82.41,82.54,29940.0,78.4697,78.6601,78.4602,78.5839,29940.0
2021-11-23 14:30:00,82.53,82.71,82.46,82.62,57289.0,78.5744,78.7458,78.5078,78.6601,57289.0
2021-11-23 14:40:00,82.63,82.9,82.63,82.89,42574.0,78.6696,78.9267,78.6696,78.9171,42574.0
2021-11-23 14:50:00,82.87,82.93,82.76,82.93,35188.0,78.8981,78.9552,78.7934,78.9552,35188.0
2021-11-23 15:00:00,82.92,83.12,82.86,83.12,110051.0,78.9457,79.1361,78.8886,79.1361,110051.0
2021-11-23 15:10:00,83.09,83.1,82.59,82.59,48095.0,79.1076,79.1171,78.6315,78.6315,48095.0
2021-11-23 15:20:00,82.61,82.81,82.6,82.73,68066.0,78.6506,78.841,78.641,78.7648,68066.0
2021-11-23 15:30:00,82.71,82.88,82.67,82.79,78687.0,78.7458,78.9076,78.7077,78.8219,78687.0
2021-11-23 15:40:00,82.79,82.93,82.79,82.88,88874.0,78.8219,78.9552,78.8219,78.9076,88874.0
2021-11-23 15:50:00,82.89,83.13,82.83,82.94,390555.0,78.9171,79.1456,78.86,78.9647,390555.0
2021-11-24 09:30:00,82.39,82.86,82.39,82.77,96175.0,78.4411,78.8886,78.4411,78.8029,96175.0
2021-11-24 09:40:00,82.7,83.12,82.51,83.0,92516.0,78.7363,79.1361,78.5554,79.0219,92516.0
2021-11-24 09:50:00,83.0,83.28,82.77,83.21,83345.0,79.0219,79.2885,78.8029,79.2218,83345.0
2021-11-24 10:00:00,83.17,83.28,82.99,83.2,83290.0,79.1837,79.2885,79.0124,79.2123,83290.0
2021-11-24 10:10:00,83.19,83.42,83.06,83.32,76242.0,79.2028,79.4217,79.079,79.3265,76242.0
2021-11-24 10:20:00,83.31,83.42,82.9,83.42,95294.0,79.317,79.4217,78.9267,79.4217,95294.0
2021-11-24 10:30:00,83.42,83.44,83.25,83.42,98330.0,79.4217,79.4408,79.2599,79.4217,98330.0
2021-11-24 10:40:00,83.42,83.46,83.21,83.25,57479.0,79.4217,79.4598,79.2218,79.2599,57479.0
2021-11-24 10:50:00,83.26,83.32,83.05,83.14,114656.0,79.2694,79.3265,79.0695,79.1552,114656.0
2021-11-24 11:00:00,83.14,83.2,82.92,83.06,126783.0,79.1552,79.2123,78.9457,79.079,126783.0
2021-11-24 11:10:00,83.08,83.14,82.82,82.87,91835.0,79.098,79.1552,78.8505,78.8981,91835.0
2021-11-24 11:20:00,82.88,82.96,82.78,82.91,58411.0,78.9076,78.9838,78.8124,78.9362,58411.0
2021-11-24 11:30:00,82.91,82.94,82.55,82.61,39057.0,78.9362,78.9647,78.5934,78.6506,39057.0
2021-11-24 11:40:00,82.6,82.84,82.59,82.83,39636.0,78.641,78.8695,78.6315,78.86,39636.0
2021-11-24 11:50:00,82.83,82.88,82.67,82.7,40527.0,78.86,78.9076,78.7077,78.7363,40527.0
2021-11-24 12:00:00,82.7,82.74,82.57,82.58,48415.0,78.7363,78.7743,78.6125,78.622,48415.0
2021-11-24 12:10:00,82.55,82.74,82.55,82.71,24246.0,78.5934,78.7743,78.5934,78.7458,24246.0
2021-11-24 12:20:00,82.71,82.89,82.7,82.88,24828.0,78.7458,78.9171,78.7363,78.9076,24828.0
2021-11-24 12:30:00,82.88,83.05,82.88,82.99,29883.0,78.9076,79.0695,78.9076,79.0124,29883.0
2021-11-24 12:40:00,82.99,83.09,82.97,83.04,25220.0,79.0124,79.1076,78.9933,79.06,25220.0
2021-11-24 12:50:00,83.04,83.12,82.98,83.11,22770.0,79.06,79.1361,79.0028,79.1266,22770.0
2021-11-24 13:00:00,83.11,83.24,83.1,83.1,21706.0,79.1266,79.2504,79.1171,79.1171,21706.0
2021-11-24 13:10:00,83.09,83.11,83.02,83.08,17053.0,79.1076,79.1266,79.0409,79.098,17053.0
2021-11-24 13:20:00,83.08,83.15,83.08,83.14,15287.0,79.098,79.1647,79.098,79.1552,15287.0
2021-11-24 13:30:00,83.15,83.19,83.12,83.15,12859.0,79.1647,79.2028,79.1361,79.1647,12859.0
2021-11-24 13:40:00,83.15,83.18,83.1,83.16,41213.0,79.1647,79.1932,79.1171,79.1742,41213.0
2021-11-24 13:50:00,83.17,83.18,83.11,83.14,17977.0,79.1837,79.1932,79.1266,79.1552,17977.0
2021-11-24 14:00:00,83.15,83.18,82.91,82.96,46283.0,79.1647,79.1932,78.9362,78.9838,46283.0
2021-11-24 14:10:00,82.96,83.11,82.88,83.03,45533.0,78.9838,79.1266,78.9076,79.0504,45533.0
2021-11-24 14:20:00,83.04,83.06,82.88,82.89,16681.0,79.06,79.079,78.9076,78.9171,16681.0
2021-11-24 14:30:00,82.91,83.04,82.9,82.98,98401.0,78.9362,79.06,78.9267,79.0028,98401.0
2021-11-24 14:40:00,82.99,83.06,82.85,83.01,54994.0,79.0124,79.079,78.8791,79.0314,54994.0
2021-11-24 14:50:00,83.02,83.07,83.0,83.02,25995.0,79.0409,79.0885,79.0219,79.0409,25995.0
2021-11-24 15:00:00,83.02,83.13,82.95,83.11,43586.0,79.0409,79.1456,78.9743,79.1266,43586.0
2021-11-24 15:10:00,83.09,83.25,83.07,83.17,40286.0,79.1076,79.2599,79.0885,79.1837,40286.0
2021-11-24 15:20:00,83.19,83.22,83.16,83.19,48476.0,79.2028,79.2313,79.1742,79.2028,48476.0
2021-11-24 15:30:00,83.16,83.25,83.07,83.23,76843.0,79.1742,79.2599,79.0885,79.2408,76843.0
2021-11-24 15:40:00,83.22,83.25,83.08,83.19,103898.0,79.2313,79.2599,79.098,79.2028,103898.0
2021-11-24 15:50:00,83.2,83.22,83.09,83.15,320462.0,79.2123,79.2313,79.1076,79.1647,320462.0
2021-11-26 09:30:00,79.87,79.87,79.02,79.35,244265.0,76.0419,76.0419,75.2326,75.5468,244265.0
2021-11-26 09:40:00,79.34,79.49,78.49,78.49,181763.0,75.5373,75.6801,74.728,74.728,181763.0
2021-11-26 09:50:00,78.48,78.58,78.16,78.46,150427.0,74.7185,74.8137,74.4139,74.6995,150427.0
2021-11-26 10:00:00,78.42,78.71,78.17,78.56,141149.0,74.6614,74.9375,74.4234,74.7947,141149.0
2021-11-26 10:10:00,78.59,78.6,78.03,78.36,156734.0,74.8232,74.8328,74.2901,74.6043,156734.0
2021-11-26 10:20:00,78.36,78.85,78.32,78.65,113560.0,74.6043,75.0708,74.5662,74.8804,113560.0
2021-11-26 10:30:00,78.65,79.1,78.57,78.98,121999.0,74.8804,75.3088,74.8042,75.1945,121999.0
2021-11-26 10:40:00,78.98,79.15,78.91,79.07,121405.0,75.1945,75.3564,75.1279,75.2802,121405.0
2021-11-26 10:50:00,79.05,79.09,78.52,78.59,67076.0,75.2612,75.2993,74.7566,74.8232,67076.0
2021-11-26 11:00:00,78.57,78.71,78.33,78.63,88967.0,74.8042,74.9375,74.5757,74.8613,88967.0
2021-11-26 11:10:00,78.62,78.65,77.94,78.12,214752.0,74.8518,74.8804,74.2044,74.3758,214752.0
2021-11-26 11:20:00,78.12,78.26,77.99,78.25,103284.0,74.3758,74.5091,74.252,74.4995,103284.0
2021-11-26 11:30:00,78.24,78.36,78.16,78.36,121648.0,74.49,74.6043,74.4139,74.6043,121648.0
2021-11-26 11:40:00,78.36,78.37,78.04,78.06,110342.0,74.6043,74.6138,74.2996,74.3186,110342.0
2021-11-26 11:50:00,78.06,78.31,77.94,78.26,307915.0,74.3186,74.5567,74.2044,74.5091,307915.0
2021-11-26 12:00:00,78.23,78.72,78.12,78.67,142722.0,74.4805,74.947,74.3758,74.8994,142722.0
2021-11-26 12:10:00,78.66,78.9,78.51,78.51,139161.0,74.8899,75.1184,74.7471,74.7471,139161.0
2021-11-26 12:20:00,78.51,78.71,78.39,78.61,181336.0,74.7471,74.9375,74.6328,74.8423,181336.0
2021-11-26 12:30:00,78.59,79.44,78.56,79.34,190619.0,74.8232,75.6325,74.7947,75.5373,190619.0
2021-11-26 12:40:00,79.34,79.62,79.28,79.34,229173.0,75.5373,75.8039,75.4802,75.5373,229173.0
2021-11-26 12:50:00,79.28,79.41,78.83,79.1,544751.0,75.4802,75.6039,75.0517,75.3088,544751.0
2021-11-29 09:30:00,80.43,80.88,80.19,80.21,140221.0,76.5751,77.0035,76.3466,76.3656,140221.0
2021-11-29 09:40:00,80.23,80.28,79.54,79.66,123708.0,76.3846,76.4322,75.7277,75.842,123708.0
2021-11-29 09:50:00,79.66,79.97,79.63,79.75,60345.0,75.842,76.1371,75.8134,75.9276,60345.0
2021-11-29 10:00:00,79.73,79.92,79.38,79.51,91129.0,75.9086,76.0895,75.5754,75.6991,91129.0
2021-11-29 10:10:00,79.52,79.65,79.38,79.61,90366.0,75.7087,75.8324,75.5754,75.7944,90366.0
2021-11-29 10:20:00,79.6,79.67,79.2,79.2,54333.0,75.7848,75.8515,75.404,75.404,54333.0
2021-11-29 10:30:00,79.21,79.42,79.1,79.21,54064.0,75.4135,75.6135,75.3088,75.4135,54064.0
2021-11-29 10:40:00,79.2,79.21,78.93,79.04,40915.0,75.404,75.4135,75.1469,75.2517,40915.0
2021-11-29 10:50:00,79.03,79.51,78.98,79.51,58547.0,75.2422,75.6991,75.1945,75.6991,58547.0
2021-11-29 11:00:00,79.53,79.6,79.45,79.53,53637.0,75.7182,75.7848,75.642,75.7182,53637.0
2021-11-29 11:10:00,79.53,79.61,79.22,79.24,52757.0,75.7182,75.7944,75.423,75.4421,52757.0
2021-11-29 11:20:00,79.25,79.41,79.2,79.27,86940.0,75.4516,75.6039,75.404,75.4706,86940.0
2021-11-29 11:30:00,79.27,79.39,79.16,79.37,113868.0,75.4706,75.5849,75.3659,75.5659,113868.0
2021-11-29 11:40:00,79.36,79.45,79.26,79.38,36372.0,75.5563,75.642,75.4611,75.5754,36372.0
2021-11-29 11:50:00,79.39,79.54,79.39,79.49,23152.0,75.5849,75.7277,75.5849,75.6801,23152.0
2021-11-29 12:00:00,79.48,79.68,79.48,79.61,43203.0,75.6706,75.861,75.6706,75.7944,43203.0
2021-11-29 12:10:00,79.6,79.93,79.58,79.9,26935.0,75.7848,76.099,75.7658,76.0705,26935.0
2021-11-29 12:20:00,79.92,80.17,79.91,80.07,72696.0,76.0895,76.3275,76.08,76.2323,72696.0
2021-11-29 12:30:00,80.08,80.19,80.05,80.11,44504.0,76.2418,76.3466,76.2133,76.2704,44504.0
2021-11-29 12:40:00,80.13,80.22,80.12,80.17,52317.0,76.2894,76.3751,76.2799,76.3275,52317.0
2021-11-29 12:50:00,80.17,80.17,80.04,80.09,44484.0,76.3275,76.3275,76.2037,76.2513,44484.0
2021-11-29 13:00:00,80.09,80.29,80.05,80.24,56154.0,76.2513,76.4418,76.2133,76.3942,56154.0
2021-11-29 13:10:00,80.25,80.31,80.13,80.19,47017.0,76.4037,76.4608,76.2894,76.3466,47017.0
2021-11-29 13:20:00,80.19,80.37,80.12,80.37,68163.0,76.3466,76.5179,76.2799,76.5179,68163.0
2021-11-29 13:30:00,80.37,80.49,80.32,80.34,53751.0,76.5179,76.6322,76.4703,76.4894,53751.0
2021-11-29 13:40:00,80.33,80.43,80.29,80.38,46613.0,76.4798,76.5751,76.4418,76.5274,46613.0
2021-11-29 13:50:00,80.37,80.52,80.31,80.49,60190.0,76.5179,76.6607,76.4608,76.6322,60190.0
2021-11-29 14:00:00,80.5,80.56,80.33,80.55,42845.0,76.6417,76.6988,76.4798,76.6893,42845.0
2021-11-29 14:10:00,80.54,80.55,80.43,80.45,23052.0,76.6798,76.6893,76.5751,76.5941,23052.0
2021-11-29 14:20:00,80.44,80.51,80.42,80.44,37976.0,76.5846,76.6512,76.5655,76.5846,37976.0
2021-11-29 14:30:00,80.44,80.49,80.39,80.44,78838.0,76.5846,76.6322,76.537,76.5846,78838.0
2021-11-29 14:40:00,80.44,80.53,80.38,80.39,38339.0,76.5846,76.6703,76.5274,76.537,38339.0
2021-11-29 14:50:00,80.39,80.48,80.32,80.38,35625.0,76.537,76.6227,76.4703,76.5274,35625.0
2021-11-29 15:00:00,80.39,80.48,80.37,80.43,57014.0,76.537,76.6227,76.5179,76.5751,57014.0
2021-11-29 15:10:00,80.42,80.54,80.39,80.47,34740.0,76.5655,76.6798,76.537,76.6131,34740.0
2021-11-29 15:20:00,80.47,80.48,80.28,80.28,37694.0,76.6131,76.6227,76.4322,76.4322,37694.0
2021-11-29 15:30:00,80.26,80.41,80.23,80.31,95699.0,76.4132,76.556,76.3846,76.4608,95699.0
2021-11-29 15:40:00,80.3,80.34,80.08,80.15,103506.0,76.4513,76.4894,76.2418,76.3085,103506.0
2021-11-29 15:50:00,80.15,80.2,79.99,80.09,462778.0,76.3085,76.3561,76.1561,76.2513,462778.0
2021-11-30 09:30:00,78.79,79.1,78.27,78.57,206425.0,75.0137,75.3088,74.5186,74.8042,206425.0
2021-11-30 09:40:00,78.54,78.7,78.04,78.04,155302.0,74.7756,74.928,74.2996,74.2996,155302.0
2021-11-30 09:50:00,78.03,78.44,77.95,78.23,119086.0,74.2901,74.6804,74.2139,74.4805,119086.0
2021-11-30 10:00:00,78.22,78.92,78.19,78.75,65571.0,74.471,75.1374,74.4424,74.9756,65571.0
2021-11-30 10:10:00,78.72,78.72,78.27,78.35,60616.0,74.947,74.947,74.5186,74.5947,60616.0
2021-11-30 10:20:00,78.31,78.4,77.98,78.12,69275.0,74.5567,74.6423,74.2425,74.3758,69275.0
2021-11-30 10:30:00,78.1,78.95,78.09,78.79,100656.0,74.3567,75.166,74.3472,75.0137,100656.0
2021-11-30 10:40:00,78.77,78.93,78.46,78.46,53046.0,74.9946,75.1469,74.6995,74.6995,53046.0
2021-11-30 10:50:00,78.45,78.58,78.05,78.08,177578.0,74.69,74.8137,74.3091,74.3377,177578.0
2021-11-30 11:00:00,78.09,78.09,77.73,77.84,89072.0,74.3472,74.3472,74.0045,74.1092,89072.0
2021-11-30 11:10:00,77.86,78.8,77.84,78.6,116149.0,74.1282,75.0232,74.1092,74.8328,116149.0
2021-11-30 11:20:00,78.59,78.65,78.23,78.53,79121.0,74.8232,74.8804,74.4805,74.7661,79121.0
2021-11-30 11:30:00,78.53,78.54,78.21,78.27,143541.0,74.7661,74.7756,74.4615,74.5186,143541.0
2021-11-30 11:40:00,78.28,78.28,77.77,77.8,78965.0,74.5281,74.5281,74.0425,74.0711,78965.0
2021-11-30 11:50:00,77.78,77.88,77.59,77.88,47528.0,74.0521,74.1473,73.8712,74.1473,47528.0
2021-11-30 12:00:00,77.88,77.88,77.34,77.44,71342.0,74.1473,74.1473,73.6332,73.7284,71342.0
2021-11-30 12:10:00,77.44,77.84,77.35,77.84,65623.0,73.7284,74.1092,73.6427,74.1092,65623.0
2021-11-30 12:20:00,77.84,77.91,77.72,77.87,55506.0,74.1092,74.1758,73.9949,74.1378,55506.0
2021-11-30 12:30:00,77.87,77.89,77.7,77.71,53632.0,74.1378,74.1568,73.9759,73.9854,53632.0
2021-11-30 12:40:00,77.73,77.86,77.58,77.59,47094.0,74.0045,74.1282,73.8616,73.8712,47094.0
2021-11-30 12:50:00,77.59,77.75,77.45,77.57,56099.0,73.8712,74.0235,73.7379,73.8521,56099.0
2021-11-30 13:00:00,77.59,77.6,77.37,77.41,54307.0,73.8712,73.8807,73.6617,73.6998,54307.0
2021-11-30 13:10:00,77.42,77.48,77.31,77.43,75213.0,73.7093,73.7664,73.6046,73.7188,75213.0
2021-11-30 13:20:00,77.42,77.62,77.34,77.56,64754.0,73.7093,73.8997,73.6332,73.8426,64754.0
2021-11-30 13:30:00,77.51,77.81,77.47,77.79,74167.0,73.795,74.0806,73.7569,74.0616,74167.0
2021-11-30 13:40:00,77.77,77.96,77.69,77.91,30374.0,74.0425,74.2234,73.9664,74.1758,30374.0
2021-11-30 13:50:00,77.92,78.06,77.91,78.04,35285.0,74.1854,74.3186,74.1758,74.2996,35285.0
2021-11-30 14:00:00,78.03,78.12,77.9,78.11,63623.0,74.2901,74.3758,74.1663,74.3662,63623.0
2021-11-30 14:10:00,78.1,78.18,78.05,78.13,57527.0,74.3567,74.4329,74.3091,74.3853,57527.0
2021-11-30 14:20:00,78.13,78.18,77.82,77.83,79225.0,74.3853,74.4329,74.0901,74.0997,79225.0
2021-11-30 14:30:00,77.82,77.96,77.81,77.92,43851.0,74.0901,74.2234,74.0806,74.1854,43851.0
2021-11-30 14:40:00,77.92,77.97,77.61,77.64,131067.0,74.1854,74.233,73.8902,73.9188,131067.0
2021-11-30 14:50:00,77.62,77.68,77.5,77.61,109270.0,73.8997,73.9569,73.7855,73.8902,109270.0
2021-11-30 15:00:00,77.59,77.71,77.5,77.52,86949.0,73.8712,73.9854,73.7855,73.8045,86949.0
2021-11-30 15:10:00,77.52,77.61,77.49,77.6,76667.0,73.8045,73.8902,73.776,73.8807,76667.0
2021-11-30 15:20:00,77.57,77.59,77.41,77.55,78765.0,73.8521,73.8712,73.6998,73.8331,78765.0
2021-11-30 15:30:00,77.55,77.82,77.5,77.74,158758.0,73.8331,74.0901,73.7855,74.014,158758.0
2021-11-30 15:40:00,77.74,77.96,77.67,77.68,213360.0,74.014,74.2234,73.9473,73.9569,213360.0
2021-11-30 15:50:00,77.66,77.68,77.22,77.4,866845.0,73.9378,73.9569,73.5189,73.6903,866845.0
2021-12-01 09:30:00,79.6,79.62,79.03,79.41,230349.0,75.7848,75.8039,75.2422,75.6039,230349.0
2021-12-01 09:40:00,79.38,80.05,79.37,79.74,91020.0,75.5754,76.2133,75.5659,75.9181,91020.0
2021-12-01 09:50:00,79.72,80.21,79.57,80.04,92552.0,75.8991,76.3656,75.7563,76.2037,92552.0
2021-12-01 10:00:00,80.02,80.29,79.9,80.07,96924.0,76.1847,76.4418,76.0705,76.2323,96924.0
2021-12-01 10:10:00,80.09,80.21,79.99,80.11,81685.0,76.2513,76.3656,76.1561,76.2704,81685.0
2021-12-01 10:20:00,80.12,80.25,79.9,79.94,104305.0,76.2799,76.4037,76.0705,76.1085,104305.0
2021-12-01 10:30:00,79.93,80.17,79.6,79.61,102559.0,76.099,76.3275,75.7848,75.7944,102559.0
2021-12-01 10:40:00,79.62,79.86,79.45,79.82,66403.0,75.8039,76.0324,75.642,75.9943,66403.0
2021-12-01 10:50:00,79.84,79.87,79.64,79.76,148944.0,76.0133,76.0419,75.8229,75.9372,148944.0
2021-12-01 11:00:00,79.78,79.9,79.65,79.76,77951.0,75.9562,76.0705,75.8324,75.9372,77951.0
2021-12-01 11:10:00,79.77,79.86,79.67,79.73,69251.0,75.9467,76.0324,75.8515,75.9086,69251.0
2021-12-01 11:20:00,79.72,79.78,79.58,79.66,59352.0,75.8991,75.9562,75.7658,75.842,59352.0
2021-12-01 11:30:00,79.68,79.74,79.48,79.51,50669.0,75.861,75.9181,75.6706,75.6991,50669.0
2021-12-01 11:40:00,79.53,79.53,78.89,78.9,53471.0,75.7182,75.7182,75.1089,75.1184,53471.0
2021-12-01 11:50:00,78.88,78.89,78.48,78.63,53307.0,75.0993,75.1089,74.7185,74.8613,53307.0
2021-12-01 12:00:00,78.62,78.8,78.56,78.62,51151.0,74.8518,75.0232,74.7947,74.8518,51151.0
2021-12-01 12:10:00,78.61,79.25,78.61,79.16,47382.0,74.8423,75.4516,74.8423,75.3659,47382.0
2021-12-01 12:20:00,79.18,79.24,78.89,78.89,57450.0,75.385,75.4421,75.1089,75.1089,57450.0
2021-12-01 12:30:00,78.9,78.97,78.72,78.86,36379.0,75.1184,75.185,74.947,75.0803,36379.0
2021-12-01 12:40:00,78.88,78.89,78.67,78.7,47139.0,75.0993,75.1089,74.8994,74.928,47139.0
2021-12-01 12:50:00,78.7,78.7,78.26,78.3,55583.0,74.928,74.928,74.5091,74.5471,55583.0
2021-12-01 13:00:00,78.3,78.47,78.04,78.06,60861.0,74.5471,74.709,74.2996,74.3186,60861.0
2021-12-01 13:10:00,78.06,78.24,77.89,77.91,87638.0,74.3186,74.49,74.1568,74.1758,87638.0
2021-12-01 13:20:00,77.9,78.29,77.89,78.27,43602.0,74.1663,74.5376,74.1568,74.5186,43602.0
2021-12-01 13:30:00,78.27,78.31,78.16,78.22,80597.0,74.5186,74.5567,74.4139,74.471,80597.0
2021-12-01 13:40:00,78.23,78.25,77.57,77.6,124405.0,74.4805,74.4995,73.8521,73.8807,124405.0
2021-12-01 13:50:00,77.63,78.11,77.63,78.01,49371.0,73.9093,74.3662,73.9093,74.271,49371.0
2021-12-01 14:00:00,77.98,78.05,77.7,77.7,56362.0,74.2425,74.3091,73.9759,73.9759,56362.0
2021-12-01 14:10:00,77.72,77.87,77.53,77.56,86934.0,73.9949,74.1378,73.814,73.8426,86934.0
2021-12-01 14:20:00,77.58,77.99,77.54,77.94,53643.0,73.8616,74.252,73.8236,74.2044,53643.0
2021-12-01 14:30:00,77.9,78.09,77.86,78.04,44630.0,74.1663,74.3472,74.1282,74.2996,44630.0
2021-12-01 14:40:00,78.04,78.07,77.84,78.04,62630.0,74.2996,74.3282,74.1092,74.2996,62630.0
2021-12-01 14:50:00,78.01,78.14,77.78,77.82,30490.0,74.271,74.3948,74.0521,74.0901,30490.0
2021-12-01 15:00:00,77.82,77.9,77.47,77.51,56568.0,74.0901,74.1663,73.7569,73.795,56568.0
2021-12-01 15:10:00,77.49,77.64,77.31,77.37,72095.0,73.776,73.9188,73.6046,73.6617,72095.0
2021-12-01 15:20:00,77.35,77.35,77.02,77.1,67585.0,73.6427,73.6427,73.3285,73.4047,67585.0
2021-12-01 15:30:00,77.1,77.32,76.92,77.26,80179.0,73.4047,73.6141,73.2333,73.557,80179.0
2021-12-01 15:40:00,77.25,77.48,77.1,77.14,128769.0,73.5475,73.7664,73.4047,73.4427,128769.0
2021-12-01 15:50:00,77.11,77.14,76.46,76.51,545574.0,73.4142,73.4427,72.7953,72.8429,545574.0
2021-12-02 09:30:00,77.28,77.62,76.88,77.5,93660.0,73.576,73.8997,73.1952,73.7855,93660.0
2021-12-02 09:40:00,77.55,78.04,77.43,78.01,52039.0,73.8331,74.2996,73.7188,74.271,52039.0
2021-12-02 09:50:00,78.02,78.65,78.0,78.57,86823.0,74.2806,74.8804,74.2615,74.8042,86823.0
2021-12-02 10:00:00,78.64,78.82,78.32,78.45,138818.0,74.8708,75.0422,74.5662,74.69,138818.0
2021-12-02 10:10:00,78.46,78.77,78.37,78.5,127567.0,74.6995,74.9946,74.6138,74.7376,127567.0
2021-12-02 10:20:00,78.49,78.71,78.28,78.69,64476.0,74.728,74.9375,74.5281,74.9184,64476.0
2021-12-02 10:30:00,78.65,78.78,78.33,78.45,112795.0,74.8804,75.0041,74.5757,74.69,112795.0
2021-12-02 10:40:00,78.42,78.55,78.18,78.55,128577.0,74.6614,74.7852,74.4329,74.7852,128577.0
2021-12-02 10:50:00,78.58,78.87,78.36,78.87,47090.0,74.8137,75.0898,74.6043,75.0898,47090.0
2021-12-02 11:00:00,78.89,78.95,78.55,78.82,39783.0,75.1089,75.166,74.7852,75.0422,39783.0
2021-12-02 11:10:00,78.8,79.0,78.74,78.91,74531.0,75.0232,75.2136,74.9661,75.1279,74531.0
2021-12-02 11:20:00,78.92,79.15,78.92,79.11,66390.0,75.1374,75.3564,75.1374,75.3183,66390.0
2021-12-02 11:30:00,79.13,79.16,78.65,78.88,70098.0,75.3374,75.3659,74.8804,75.0993,70098.0
2021-12-02 11:40:00,78.83,79.14,78.83,79.09,62446.0,75.0517,75.3469,75.0517,75.2993,62446.0
2021-12-02 11:50:00,79.09,79.4,79.08,79.34,41808.0,75.2993,75.5944,75.2898,75.5373,41808.0
2021-12-02 12:00:00,79.34,79.75,79.28,79.74,146274.0,75.5373,75.9276,75.4802,75.9181,146274.0
2021-12-02 12:10:00,79.73,79.94,79.72,79.81,93840.0,75.9086,76.1085,75.8991,75.9848,93840.0
2021-12-02 12:20:00,79.81,79.98,79.78,79.96,100497.0,75.9848,76.1466,75.9562,76.1276,100497.0
2021-12-02 12:30:00,79.97,80.06,79.92,80.03,115009.0,76.1371,76.2228,76.0895,76.1942,115009.0
2021-12-02 12:40:00,80.04,80.11,79.92,80.02,80456.0,76.2037,76.2704,76.0895,76.1847,80456.0
2021-12-02 12:50:00,80.02,80.04,79.79,79.88,56033.0,76.1847,76.2037,75.9657,76.0514,56033.0
2021-12-02 13:00:00,79.91,79.96,79.67,79.77,74060.0,76.08,76.1276,75.8515,75.9467,74060.0
2021-12-02 13:10:00,79.77,80.09,79.72,80.02,118775.0,75.9467,76.2513,75.8991,76.1847,118775.0
2021-12-02 13:20:00,80.03,80.07,79.75,79.77,67629.0,76.1942,76.2323,75.9276,75.9467,67629.0
2021-12-02 13:30:00,79.78,80.0,79.67,80.0,46956.0,75.9562,76.1657,75.8515,76.1657,46956.0
2021-12-02 13:40:00,79.99,80.0,79.79,79.93,59546.0,76.1561,76.1657,75.9657,76.099,59546.0
2021-12-02 13:50:00,79.92,80.29,79.84,80.25,48309.0,76.0895,76.4418,76.0133,76.4037,48309.0
2021-12-02 14:00:00,80.22,80.33,80.1,80.26,65305.0,76.3751,76.4798,76.2609,76.4132,65305.0
2021-12-02 14:10:00,80.27,80.47,80.11,80.45,132070.0,76.4227,76.6131,76.2704,76.5941,132070.0
2021-12-02 14:20:00,80.45,80.48,80.28,80.43,91303.0,76.5941,76.6227,76.4322,76.5751,91303.0
2021-12-02 14:30:00,80.42,80.48,80.27,80.36,68992.0,76.5655,76.6227,76.4227,76.5084,68992.0
2021-12-02 14:40:00,80.36,80.5,80.31,80.38,85986.0,76.5084,76.6417,76.4608,76.5274,85986.0
2021-12-02 14:50:00,80.39,80.43,80.19,80.29,83669.0,76.537,76.5751,76.3466,76.4418,83669.0
2021-12-02 15:00:00,80.29,80.38,80.16,80.22,93504.0,76.4418,76.5274,76.318,76.3751,93504.0
2021-12-02 15:10:00,80.2,80.33,80.0,80.2,122113.0,76.3561,76.4798,76.1657,76.3561,122113.0
2021-12-02 15:20:00,80.19,80.25,80.05,80.13,138924.0,76.3466,76.4037,76.2133,76.2894,138924.0
2021-12-02 15:30:00,80.14,80.3,80.11,80.26,173780.0,76.299,76.4513,76.2704,76.4132,173780.0
2021-12-02 15:40:00,80.25,80.41,80.14,80.28,230324.0,76.4037,76.556,76.299,76.4322,230324.0
2021-12-02 15:50:00,80.24,80.29,79.75,80.08,972776.0,76.3942,76.4418,75.9276,76.2418,972776.0
2021-12-03 09:30:00,80.5,81.0,80.26,80.36,179831.0,76.6417,77.1177,76.4132,76.5084,179831.0
2021-12-03 09:40:00,80.35,80.61,80.14,80.26,138244.0,76.4989,76.7464,76.299,76.4132,138244.0
2021-12-03 09:50:00,80.26,80.32,79.55,79.9,139072.0,76.4132,76.4703,75.7372,76.0705,139072.0
2021-12-03 10:00:00,79.97,80.42,79.66,80.11,144341.0,76.1371,76.5655,75.842,76.2704,144341.0
2021-12-03 10:10:00,80.11,80.23,79.89,80.13,96085.0,76.2704,76.3846,76.0609,76.2894,96085.0
2021-12-03 10:20:00,80.13,80.16,79.75,79.93,84340.0,76.2894,76.318,75.9276,76.099,84340.0
2021-12-03 10:30:00,79.91,79.92,79.35,79.46,106665.0,76.08,76.0895,75.5468,75.6515,106665.0
2021-12-03 10:40:00,79.44,79.52,78.96,79.22,235620.0,75.6325,75.7087,75.1755,75.423,235620.0
2021-12-03 10:50:00,79.18,79.32,79.05,79.17,85973.0,75.385,75.5183,75.2612,75.3754,85973.0
2021-12-03 11:00:00,79.14,79.37,79.1,79.15,75656.0,75.3469,75.5659,75.3088,75.3564,75656.0
2021-12-03 11:10:00,79.15,79.45,78.88,78.88,107881.0,75.3564,75.642,75.0993,75.0993,107881.0
2021-12-03 11:20:00,78.87,79.25,78.82,79.15,60257.0,75.0898,75.4516,75.0422,75.3564,60257.0
2021-12-03 11:30:00,79.13,79.34,79.09,79.25,51334.0,75.3374,75.5373,75.2993,75.4516,51334.0
2021-12-03 11:40:00,79.26,79.26,78.97,79.18,96053.0,75.4611,75.4611,75.185,75.385,96053.0
2021-12-03 11:50:00,79.15,79.15,78.61,78.65,58116.0,75.3564,75.3564,74.8423,74.8804,58116.0
2021-12-03 12:00:00,78.64,78.77,78.54,78.72,47866.0,74.8708,74.9946,74.7756,74.947,47866.0
2021-12-03 12:10:00,78.73,78.93,78.66,78.9,63672.0,74.9565,75.1469,74.8899,75.1184,63672.0
2021-12-03 12:20:00,78.9,79.04,78.89,78.94,53926.0,75.1184,75.2517,75.1089,75.1565,53926.0
2021-12-03 12:30:00,78.95,79.36,78.76,79.36,103817.0,75.166,75.5563,74.9851,75.5563,103817.0
2021-12-03 12:40:00,79.36,79.42,79.06,79.18,89233.0,75.5563,75.6135,75.2707,75.385,89233.0
2021-12-03 12:50:00,79.15,79.21,78.85,78.92,83512.0,75.3564,75.4135,75.0708,75.1374,83512.0
2021-12-03 13:00:00,78.91,78.92,78.54,78.77,69997.0,75.1279,75.1374,74.7756,74.9946,69997.0
2021-12-03 13:10:00,78.76,78.87,78.53,78.81,72053.0,74.9851,75.0898,74.7661,75.0327,72053.0
2021-12-03 13:20:00,78.8,78.88,78.54,78.58,147190.0,75.0232,75.0993,74.7756,74.8137,147190.0
2021-12-03 13:30:00,78.55,78.66,78.48,78.58,127370.0,74.7852,74.8899,74.7185,74.8137,127370.0
2021-12-03 13:40:00,78.61,78.7,78.52,78.61,139375.0,74.8423,74.928,74.7566,74.8423,139375.0
2021-12-03 13:50:00,78.62,78.76,78.53,78.59,78975.0,74.8518,74.9851,74.7661,74.8232,78975.0
2021-12-03 14:00:00,78.59,78.77,78.51,78.56,108393.0,74.8232,74.9946,74.7471,74.7947,108393.0
2021-12-03 14:10:00,78.56,78.63,78.33,78.34,90831.0,74.7947,74.8613,74.5757,74.5852,90831.0
2021-12-03 14:20:00,78.34,78.43,78.22,78.35,52522.0,74.5852,74.6709,74.471,74.5947,52522.0
2021-12-03 14:30:00,78.36,78.41,77.94,78.02,61443.0,74.6043,74.6519,74.2044,74.2806,61443.0
2021-12-03 14:40:00,78.03,78.28,78.03,78.06,44874.0,74.2901,74.5281,74.2901,74.3186,44874.0
2021-12-03 14:50:00,78.05,78.13,77.85,77.85,59611.0,74.3091,74.3853,74.1187,74.1187,59611.0
2021-12-03 15:00:00,77.85,78.0,77.66,77.71,84123.0,74.1187,74.2615,73.9378,73.9854,84123.0
2021-12-03 15:10:00,77.72,77.98,77.72,77.83,56593.0,73.9949,74.2425,73.9949,74.0997,56593.0
2021-12-03 15:20:00,77.84,78.44,77.83,78.34,66733.0,74.1092,74.6804,74.0997,74.5852,66733.0
2021-12-03 15:30:00,78.31,78.73,78.18,78.24,127183.0,74.5567,74.9565,74.4329,74.49,127183.0
2021-12-03 15:40:00,78.26,78.31,77.86,78.02,185871.0,74.5091,74.5567,74.1282,74.2806,185871.0
2021-12-03 15:50:00,77.99,78.57,77.92,78.49,560596.0,74.252,74.8042,74.1854,74.728,560596.0
2021-12-06 09:30:00,79.69,80.06,78.81,78.84,102574.0,75.8705,76.2228,75.0327,75.0613,102574.0
2021-12-06 09:40:00,78.84,79.34,78.65,78.9,60669.0,75.0613,75.5373,74.8804,75.1184,60669.0
2021-12-06 09:50:00,78.91,79.52,78.9,79.5,54549.0,75.1279,75.7087,75.1184,75.6896,54549.0
2021-12-06 10:00:00,79.5,79.59,79.1,79.5,86500.0,75.6896,75.7753,75.3088,75.6896,86500.0
2021-12-06 10:10:00,79.51,79.83,79.43,79.7,50393.0,75.6991,76.0038,75.623,75.88,50393.0
2021-12-06 10:20:00,79.69,79.93,79.69,79.86,39992.0,75.8705,76.099,75.8705,76.0324,39992.0
2021-12-06 10:30:00,79.87,80.01,79.78,80.0,55457.0,76.0419,76.1752,75.9562,76.1657,55457.0
2021-12-06 10:40:00,79.96,80.07,79.76,80.06,54763.0,76.1276,76.2323,75.9372,76.2228,54763.0
2021-12-06 10:50:00,80.06,80.51,80.01,80.51,49122.0,76.2228,76.6512,76.1752,76.6512,49122.0
2021-12-06 11:00:00,80.45,80.47,80.23,80.34,57159.0,76.5941,76.6131,76.3846,76.4894,57159.0
2021-12-06 11:10:00,80.35,80.47,80.08,80.47,76176.0,76.4989,76.6131,76.2418,76.6131,76176.0
2021-12-06 11:20:00,80.47,80.55,80.34,80.38,148075.0,76.6131,76.6893,76.4894,76.5274,148075.0
2021-12-06 11:30:00,80.38,80.48,80.33,80.34,101705.0,76.5274,76.6227,76.4798,76.4894,101705.0
2021-12-06 11:40:00,80.35,80.36,79.9,79.91,105268.0,76.4989,76.5084,76.0705,76.08,105268.0
2021-12-06 11:50:00,79.91,80.21,79.88,80.07,55971.0,76.08,76.3656,76.0514,76.2323,55971.0
2021-12-06 12:00:00,80.12,80.38,80.09,80.38,31466.0,76.2799,76.5274,76.2513,76.5274,31466.0
2021-12-06 12:10:00,80.36,80.55,80.31,80.5,61789.0,76.5084,76.6893,76.4608,76.6417,61789.0
2021-12-06 12:20:00,80.5,80.63,80.43,80.55,42187.0,76.6417,76.7655,76.5751,76.6893,42187.0
2021-12-06 12:30:00,80.55,80.58,80.36,80.43,47884.0,76.6893,76.7179,76.5084,76.5751,47884.0
2021-12-06 12:40:00,80.44,80.6,80.4,80.58,42448.0,76.5846,76.7369,76.5465,76.7179,42448.0
2021-12-06 12:50:00,80.57,80.58,80.41,80.54,41031.0,76.7083,76.7179,76.556,76.6798,41031.0
2021-12-06 13:00:00,80.55,80.7,80.47,80.69,27429.0,76.6893,76.8321,76.6131,76.8226,27429.0
2021-12-06 13:10:00,80.7,80.72,80.58,80.72,39707.0,76.8321,76.8512,76.7179,76.8512,39707.0
2021-12-06 13:20:00,80.7,80.96,80.68,80.81,41208.0,76.8321,77.0796,76.8131,76.9368,41208.0
2021-12-06 13:30:00,80.81,80.86,80.73,80.81,38946.0,76.9368,76.9844,76.8607,76.9368,38946.0
2021-12-06 13:40:00,80.8,80.98,80.76,80.94,37875.0,76.9273,77.0987,76.8892,77.0606,37875.0
2021-12-06 13:50:00,80.93,80.97,80.79,80.85,64312.0,77.0511,77.0892,76.9178,76.9749,64312.0
2021-12-06 14:00:00,80.84,80.94,80.68,80.69,28578.0,76.9654,77.0606,76.8131,76.8226,28578.0
2021-12-06 14:10:00,80.7,80.75,80.51,80.53,30066.0,76.8321,76.8797,76.6512,76.6703,30066.0
2021-12-06 14:20:00,80.53,80.7,80.5,80.61,31405.0,76.6703,76.8321,76.6417,76.7464,31405.0
2021-12-06 14:30:00,80.64,80.71,80.6,80.66,50183.0,76.775,76.8416,76.7369,76.794,50183.0
2021-12-06 14:40:00,80.65,80.69,80.44,80.45,26927.0,76.7845,76.8226,76.5846,76.5941,26927.0
2021-12-06 14:50:00,80.44,80.45,80.3,80.37,53321.0,76.5846,76.5941,76.4513,76.5179,53321.0
2021-12-06 15:00:00,80.38,80.49,80.27,80.46,45235.0,76.5274,76.6322,76.4227,76.6036,45235.0
2021-12-06 15:10:00,80.45,80.57,80.35,80.5,64854.0,76.5941,76.7083,76.4989,76.6417,64854.0
2021-12-06 15:20:00,80.49,80.51,80.2,80.31,60766.0,76.6322,76.6512,76.3561,76.4608,60766.0
2021-12-06 15:30:00,80.31,80.39,80.16,80.29,103407.0,76.4608,76.537,76.318,76.4418,103407.0
2021-12-06 15:40:00,80.28,80.34,80.13,80.34,169259.0,76.4322,76.4894,76.2894,76.4894,169259.0
2021-12-06 15:50:00,80.34,80.52,80.24,80.39,587889.0,76.4894,76.6607,76.3942,76.537,587889.0
2021-12-07 09:30:00,81.3,81.86,81.03,81.6,143463.0,77.4034,77.9365,77.1463,77.689,143463.0
2021-12-07 09:40:00,81.64,81.87,81.42,81.67,123466.0,77.7271,77.946,77.5176,77.7556,123466.0
2021-12-07 09:50:00,81.69,81.88,81.31,81.86,48535.0,77.7747,77.9556,77.4129,77.9365,48535.0
2021-12-07 10:00:00,81.86,81.88,81.38,81.57,142381.0,77.9365,77.9556,77.4795,77.6604,142381.0
2021-12-07 10:10:00,81.58,82.03,81.49,81.96,102795.0,77.6699,78.0984,77.5842,78.0317,102795.0
2021-12-07 10:20:00,81.97,82.12,81.84,81.9,33236.0,78.0412,78.1841,77.9175,77.9746,33236.0
2021-12-07 10:30:00,81.87,81.95,81.75,81.83,41433.0,77.946,78.0222,77.8318,77.908,41433.0
2021-12-07 10:40:00,81.87,82.03,81.8,81.94,31938.0,77.946,78.0984,77.8794,78.0127,31938.0
2021-12-07 10:50:00,81.94,82.14,81.9,82.13,34736.0,78.0127,78.2031,77.9746,78.1936,34736.0
2021-12-07 11:00:00,82.14,82.22,82.05,82.22,37211.0,78.2031,78.2793,78.1174,78.2793,37211.0
2021-12-07 11:10:00,82.2,82.21,81.91,81.94,41210.0,78.2602,78.2697,77.9841,78.0127,41210.0
2021-12-07 11:20:00,81.94,81.99,81.87,81.9,24496.0,78.0127,78.0603,77.946,77.9746,24496.0
2021-12-07 11:30:00,81.92,81.96,81.75,81.96,44159.0,77.9936,78.0317,77.8318,78.0317,44159.0
2021-12-07 11:40:00,81.96,82.12,81.91,82.04,63685.0,78.0317,78.1841,77.9841,78.1079,63685.0
2021-12-07 11:50:00,82.08,82.15,81.88,81.88,32507.0,78.146,78.2126,77.9556,77.9556,32507.0
2021-12-07 12:00:00,81.87,81.92,81.79,81.83,30261.0,77.946,77.9936,77.8699,77.908,30261.0
2021-12-07 12:10:00,81.82,81.95,81.75,81.81,38116.0,77.8984,78.0222,77.8318,77.8889,38116.0
2021-12-07 12:20:00,81.8,81.94,81.75,81.78,152934.0,77.8794,78.0127,77.8318,77.8603,152934.0
2021-12-07 12:30:00,81.79,81.95,81.73,81.95,28027.0,77.8699,78.0222,77.8127,78.0222,28027.0
2021-12-07 12:40:00,81.94,81.97,81.87,81.97,18408.0,78.0127,78.0412,77.946,78.0412,18408.0
2021-12-07 12:50:00,81.96,82.07,81.95,81.97,27692.0,78.0317,78.1364,78.0222,78.0412,27692.0
2021-12-07 13:00:00,81.97,82.11,81.88,81.95,24393.0,78.0412,78.1745,77.9556,78.0222,24393.0
2021-12-07 13:10:00,81.95,81.95,81.76,81.87,38261.0,78.0222,78.0222,77.8413,77.946,38261.0
2021-12-07 13:20:00,81.85,81.92,81.69,81.7,48748.0,77.927,77.9936,77.7747,77.7842,48748.0
2021-12-07 13:30:00,81.69,81.88,81.69,81.79,37362.0,77.7747,77.9556,77.7747,77.8699,37362.0
2021-12-07 13:40:00,81.78,81.83,81.68,81.72,48238.0,77.8603,77.908,77.7651,77.8032,48238.0
2021-12-07 13:50:00,81.72,81.8,81.51,81.55,65172.0,77.8032,77.8794,77.6033,77.6414,65172.0
2021-12-07 14:00:00,81.54,81.74,81.51,81.74,35482.0,77.6318,77.8223,77.6033,77.8223,35482.0
2021-12-07 14:10:00,81.73,81.77,81.64,81.66,22077.0,77.8127,77.8508,77.7271,77.7461,22077.0
2021-12-07 14:20:00,81.66,81.8,81.63,81.69,36994.0,77.7461,77.8794,77.7175,77.7747,36994.0
2021-12-07 14:30:00,81.68,81.77,81.65,81.69,31688.0,77.7651,77.8508,77.7366,77.7747,31688.0
2021-12-07 14:40:00,81.69,81.78,81.64,81.7,32962.0,77.7747,77.8603,77.7271,77.7842,32962.0
2021-12-07 14:50:00,81.69,81.83,81.66,81.81,41990.0,77.7747,77.908,77.7461,77.8889,41990.0
2021-12-07 15:00:00,81.81,81.88,81.77,81.81,34156.0,77.8889,77.9556,77.8508,77.8889,34156.0
2021-12-07 15:10:00,81.81,81.81,81.64,81.64,53453.0,77.8889,77.8889,77.7271,77.7271,53453.0
2021-12-07 15:20:00,81.65,81.66,81.37,81.37,87257.0,77.7366,77.7461,77.47,77.47,87257.0
2021-12-07 15:30:00,81.38,81.42,81.02,81.02,90232.0,77.4795,77.5176,77.1368,77.1368,90232.0
2021-12-07 15:40:00,81.03,81.15,80.93,81.14,140666.0,77.1463,77.2605,77.0511,77.251,140666.0
2021-12-07 15:50:00,81.14,81.48,80.89,81.32,443820.0,77.251,77.5747,77.013,77.4224,443820.0
2021-12-08 09:30:00,81.29,81.73,80.94,80.94,139664.0,77.3938,77.8127,77.0606,77.0606,139664.0
2021-12-08 09:40:00,80.98,81.18,80.85,81.01,44298.0,77.0987,77.2891,76.9749,77.1273,44298.0
2021-12-08 09:50:00,81.01,81.89,80.99,81.34,59977.0,77.1273,77.9651,77.1082,77.4414,59977.0
2021-12-08 10:00:00,81.32,81.41,81.03,81.13,71032.0,77.4224,77.5081,77.1463,77.2415,71032.0
2021-12-08 10:10:00,81.15,81.24,81.0,81.04,81388.0,77.2605,77.3462,77.1177,77.1558,81388.0
2021-12-08 10:20:00,81.05,81.18,80.73,80.73,40405.0,77.1653,77.2891,76.8607,76.8607,40405.0
2021-12-08 10:30:00,80.77,80.95,80.69,80.72,42702.0,76.8988,77.0701,76.8226,76.8512,42702.0
2021-12-08 10:40:00,80.7,80.88,80.63,80.88,26692.0,76.8321,77.0035,76.7655,77.0035,26692.0
2021-12-08 10:50:00,80.88,80.91,80.51,80.52,54338.0,77.0035,77.032,76.6512,76.6607,54338.0
2021-12-08 11:00:00,80.55,80.9,80.54,80.86,65972.0,76.6893,77.0225,76.6798,76.9844,65972.0
2021-12-08 11:10:00,80.87,80.99,80.75,80.81,55915.0,76.994,77.1082,76.8797,76.9368,55915.0
2021-12-08 11:20:00,80.82,81.25,80.77,81.24,62910.0,76.9464,77.3557,76.8988,77.3462,62910.0
2021-12-08 11:30:00,81.25,81.25,81.01,81.11,49282.0,77.3557,77.3557,77.1273,77.2225,49282.0
2021-12-08 11:40:00,81.09,81.2,81.07,81.18,44433.0,77.2034,77.3081,77.1844,77.2891,44433.0
2021-12-08 11:50:00,81.18,81.25,81.1,81.16,75701.0,77.2891,77.3557,77.2129,77.2701,75701.0
2021-12-08 12:00:00,81.15,81.31,81.1,81.31,53561.0,77.2605,77.4129,77.2129,77.4129,53561.0
2021-12-08 12:10:00,81.29,81.34,81.19,81.28,51608.0,77.3938,77.4414,77.2986,77.3843,51608.0
2021-12-08 12:20:00,81.29,81.46,81.26,81.33,60879.0,77.3938,77.5557,77.3653,77.4319,60879.0
2021-12-08 12:30:00,81.34,81.35,81.14,81.19,41711.0,77.4414,77.451,77.251,77.2986,41711.0
2021-12-08 12:40:00,81.19,81.24,81.11,81.13,41022.0,77.2986,77.3462,77.2225,77.2415,41022.0
2021-12-08 12:50:00,81.11,81.22,81.08,81.13,24207.0,77.2225,77.3272,77.1939,77.2415,24207.0
2021-12-08 13:00:00,81.13,81.27,81.09,81.22,33439.0,77.2415,77.3748,77.2034,77.3272,33439.0
2021-12-08 13:10:00,81.23,81.23,81.01,81.01,36344.0,77.3367,77.3367,77.1273,77.1273,36344.0
2021-12-08 13:20:00,81.01,81.17,80.97,81.16,45452.0,77.1273,77.2796,77.0892,77.2701,45452.0
2021-12-08 13:30:00,81.17,81.22,81.13,81.19,36603.0,77.2796,77.3272,77.2415,77.2986,36603.0
2021-12-08 13:40:00,81.2,81.28,81.19,81.24,31454.0,77.3081,77.3843,77.2986,77.3462,31454.0
2021-12-08 13:50:00,81.24,81.3,81.2,81.3,37237.0,77.3462,77.4034,77.3081,77.4034,37237.0
2021-12-08 14:00:00,81.29,81.41,81.26,81.36,46784.0,77.3938,77.5081,77.3653,77.4605,46784.0
2021-12-08 14:10:00,81.36,81.36,81.22,81.35,80732.0,77.4605,77.4605,77.3272,77.451,80732.0
2021-12-08 14:20:00,81.35,81.36,81.17,81.21,48295.0,77.451,77.4605,77.2796,77.3177,48295.0
2021-12-08 14:30:00,81.23,81.33,81.19,81.23,48876.0,77.3367,77.4319,77.2986,77.3367,48876.0
2021-12-08 14:40:00,81.22,81.26,81.17,81.2,37888.0,77.3272,77.3653,77.2796,77.3081,37888.0
2021-12-08 14:50:00,81.2,81.36,81.2,81.29,50194.0,77.3081,77.4605,77.3081,77.3938,50194.0
2021-12-08 15:00:00,81.28,81.4,81.2,81.3,68568.0,77.3843,77.4986,77.3081,77.4034,68568.0
2021-12-08 15:10:00,81.29,81.44,81.27,81.43,31138.0,77.3938,77.5366,77.3748,77.5271,31138.0
2021-12-08 15:20:00,81.44,81.58,81.43,81.55,72029.0,77.5366,77.6699,77.5271,77.6414,72029.0
2021-12-08 15:30:00,81.53,81.56,81.44,81.45,78173.0,77.6223,77.6509,77.5366,77.5462,78173.0
2021-12-08 15:40:00,81.45,81.53,81.42,81.48,117280.0,77.5462,77.6223,77.5176,77.5747,117280.0
2021-12-08 15:50:00,81.48,81.58,81.17,81.2,354683.0,77.5747,77.6699,77.2796,77.3081,354683.0
2021-12-09 09:30:00,80.72,80.96,80.31,80.8,58564.0,76.8512,77.0796,76.4608,76.9273,58564.0
2021-12-09 09:40:00,80.84,80.93,80.61,80.72,42134.0,76.9654,77.0511,76.7464,76.8512,42134.0
2021-12-09 09:50:00,80.74,80.87,80.52,80.86,67098.0,76.8702,76.994,76.6607,76.9844,67098.0
2021-12-09 10:00:00,80.83,81.35,80.73,81.25,42770.0,76.9559,77.451,76.8607,77.3557,42770.0
2021-12-09 10:10:00,81.23,81.64,81.2,81.38,107752.0,77.3367,77.7271,77.3081,77.4795,107752.0
2021-12-09 10:20:00,81.34,81.37,81.13,81.17,30173.0,77.4414,77.47,77.2415,77.2796,30173.0
2021-12-09 10:30:00,81.18,81.21,81.02,81.09,38714.0,77.2891,77.3177,77.1368,77.2034,38714.0
2021-12-09 10:40:00,81.08,81.2,80.98,81.17,33815.0,77.1939,77.3081,77.0987,77.2796,33815.0
2021-12-09 10:50:00,81.16,81.37,81.09,81.34,61554.0,77.2701,77.47,77.2034,77.4414,61554.0
2021-12-09 11:00:00,81.34,81.34,81.09,81.23,21226.0,77.4414,77.4414,77.2034,77.3367,21226.0
2021-12-09 11:10:00,81.19,81.25,81.09,81.24,78483.0,77.2986,77.3557,77.2034,77.3462,78483.0
2021-12-09 11:20:00,81.24,81.44,81.23,81.36,39567.0,77.3462,77.5366,77.3367,77.4605,39567.0
2021-12-09 11:30:00,81.34,81.47,81.3,81.42,39414.0,77.4414,77.5652,77.4034,77.5176,39414.0
2021-12-09 11:40:00,81.4,81.43,81.3,81.32,38665.0,77.4986,77.5271,77.4034,77.4224,38665.0
2021-12-09 11:50:00,81.34,81.58,81.31,81.54,43323.0,77.4414,77.6699,77.4129,77.6318,43323.0
2021-12-09 12:00:00,81.55,81.58,81.39,81.45,17952.0,77.6414,77.6699,77.489,77.5462,17952.0
2021-12-09 12:10:00,81.44,81.63,81.44,81.57,18322.0,77.5366,77.7175,77.5366,77.6604,18322.0
2021-12-09 12:20:00,81.58,81.68,81.57,81.66,17124.0,77.6699,77.7651,77.6604,77.7461,17124.0
2021-12-09 12:30:00,81.64,81.81,81.62,81.8,33260.0,77.7271,77.8889,77.708,77.8794,33260.0
2021-12-09 12:40:00,81.82,81.82,81.56,81.57,90575.0,77.8984,77.8984,77.6509,77.6604,90575.0
2021-12-09 12:50:00,81.58,81.68,81.45,81.49,68850.0,77.6699,77.7651,77.5462,77.5842,68850.0
2021-12-09 13:00:00,81.44,81.59,81.37,81.53,55114.0,77.5366,77.6795,77.47,77.6223,55114.0
2021-12-09 13:10:00,81.52,81.58,81.47,81.53,35654.0,77.6128,77.6699,77.5652,77.6223,35654.0
2021-12-09 13:20:00,81.51,81.51,81.42,81.45,33831.0,77.6033,77.6033,77.5176,77.5462,33831.0
2021-12-09 13:30:00,81.43,81.55,81.42,81.54,13902.0,77.5271,77.6414,77.5176,77.6318,13902.0
2021-12-09 13:40:00,81.52,81.55,81.32,81.38,26449.0,77.6128,77.6414,77.4224,77.4795,26449.0
2021-12-09 13:50:00,81.36,81.42,81.32,81.33,24825.0,77.4605,77.5176,77.4224,77.4319,24825.0
2021-12-09 14:00:00,81.34,81.41,81.31,81.34,28225.0,77.4414,77.5081,77.4129,77.4414,28225.0
2021-12-09 14:10:00,81.36,81.37,81.29,81.34,33966.0,77.4605,77.47,77.3938,77.4414,33966.0
2021-12-09 14:20:00,81.34,81.35,81.16,81.2,61052.0,77.4414,77.451,77.2701,77.3081,61052.0
2021-12-09 14:30:00,81.21,81.24,80.98,80.99,43821.0,77.3177,77.3462,77.0987,77.1082,43821.0
2021-12-09 14:40:00,80.98,81.02,80.89,80.97,33514.0,77.0987,77.1368,77.013,77.0892,33514.0
2021-12-09 14:50:00,80.96,80.97,80.85,80.92,40772.0,77.0796,77.0892,76.9749,77.0416,40772.0
2021-12-09 15:00:00,80.92,81.0,80.83,80.9,43310.0,77.0416,77.1177,76.9559,77.0225,43310.0
2021-12-09 15:10:00,80.9,80.95,80.75,80.78,54184.0,77.0225,77.0701,76.8797,76.9083,54184.0
2021-12-09 15:20:00,80.78,80.86,80.66,80.86,78408.0,76.9083,76.9844,76.794,76.9844,78408.0
2021-12-09 15:30:00,80.85,80.98,80.82,80.89,106370.0,76.9749,77.0987,76.9464,77.013,106370.0
2021-12-09 15:40:00,80.88,81.13,80.88,81.07,92531.0,77.0035,77.2415,77.0035,77.1844,92531.0
2021-12-09 15:50:00,81.07,81.13,80.64,80.66,419879.0,77.1844,77.2415,76.775,76.794,419879.0
2021-12-10 09:30:00,81.18,81.18,80.65,80.99,164095.0,77.2891,77.2891,76.7845,77.1082,164095.0
2021-12-10 09:40:00,81.05,81.14,80.63,80.68,56247.0,77.1653,77.251,76.7655,76.8131,56247.0
2021-12-10 09:50:00,80.67,80.8,79.94,80.02,89995.0,76.8035,76.9273,76.1085,76.1847,89995.0
2021-12-10 10:00:00,80.03,80.08,79.81,80.01,54255.0,76.1942,76.2418,75.9848,76.1752,54255.0
2021-12-10 10:10:00,80.03,80.13,79.84,80.04,60959.0,76.1942,76.2894,76.0133,76.2037,60959.0
2021-12-10 10:20:00,80.01,80.56,79.92,80.54,50859.0,76.1752,76.6988,76.0895,76.6798,50859.0
2021-12-10 10:30:00,80.55,80.61,80.22,80.3,39373.0,76.6893,76.7464,76.3751,76.4513,39373.0
2021-12-10 10:40:00,80.3,80.33,80.15,80.16,44669.0,76.4513,76.4798,76.3085,76.318,44669.0
2021-12-10 10:50:00,80.17,80.29,80.02,80.19,51025.0,76.3275,76.4418,76.1847,76.3466,51025.0
2021-12-10 11:00:00,80.19,80.19,79.87,79.92,45976.0,76.3466,76.3466,76.0419,76.0895,45976.0
2021-12-10 11:10:00,79.93,80.01,79.69,79.74,69638.0,76.099,76.1752,75.8705,75.9181,69638.0
2021-12-10 11:20:00,79.73,79.83,79.62,79.79,74379.0,75.9086,76.0038,75.8039,75.9657,74379.0
2021-12-10 11:30:00,79.79,79.9,79.75,79.9,54764.0,75.9657,76.0705,75.9276,76.0705,54764.0
2021-12-10 11:40:00,79.92,80.17,79.91,80.16,43493.0,76.0895,76.3275,76.08,76.318,43493.0
2021-12-10 11:50:00,80.15,80.18,80.02,80.17,29262.0,76.3085,76.337,76.1847,76.3275,29262.0
2021-12-10 12:00:00,80.19,80.31,80.15,80.23,45713.0,76.3466,76.4608,76.3085,76.3846,45713.0
2021-12-10 12:10:00,80.23,80.33,80.16,80.19,27315.0,76.3846,76.4798,76.318,76.3466,27315.0
2021-12-10 12:20:00,80.2,80.28,80.13,80.14,14914.0,76.3561,76.4322,76.2894,76.299,14914.0
2021-12-10 12:30:00,80.15,80.18,80.02,80.04,46260.0,76.3085,76.337,76.1847,76.2037,46260.0
2021-12-10 12:40:00,80.04,80.24,80.02,80.24,21414.0,76.2037,76.3942,76.1847,76.3942,21414.0
2021-12-10 12:50:00,80.23,80.26,80.12,80.22,28614.0,76.3846,76.4132,76.2799,76.3751,28614.0
2021-12-10 13:00:00,80.23,80.34,80.19,80.26,19240.0,76.3846,76.4894,76.3466,76.4132,19240.0
2021-12-10 13:10:00,80.28,80.29,80.17,80.22,22455.0,76.4322,76.4418,76.3275,76.3751,22455.0
2021-12-10 13:20:00,80.2,80.23,80.05,80.05,13452.0,76.3561,76.3846,76.2133,76.2133,13452.0
2021-12-10 13:30:00,80.04,80.09,79.98,80.09,13311.0,76.2037,76.2513,76.1466,76.2513,13311.0
2021-12-10 13:40:00,80.08,80.21,80.06,80.16,32974.0,76.2418,76.3656,76.2228,76.318,32974.0
2021-12-10 13:50:00,80.14,80.25,80.12,80.25,30045.0,76.299,76.4037,76.2799,76.4037,30045.0
2021-12-10 14:00:00,80.24,80.28,80.09,80.16,29122.0,76.3942,76.4322,76.2513,76.318,29122.0
2021-12-10 14:10:00,80.17,80.37,80.16,80.36,29857.0,76.3275,76.5179,76.318,76.5084,29857.0
2021-12-10 14:20:00,80.37,80.43,80.33,80.39,26215.0,76.5179,76.5751,76.4798,76.537,26215.0
2021-12-10 14:30:00,80.38,80.46,80.26,80.38,31580.0,76.5274,76.6036,76.4132,76.5274,31580.0
2021-12-10 14:40:00,80.37,80.41,80.31,80.36,30362.0,76.5179,76.556,76.4608,76.5084,30362.0
2021-12-10 14:50:00,80.36,80.38,80.26,80.3,42560.0,76.5084,76.5274,76.4132,76.4513,42560.0
2021-12-10 15:00:00,80.31,80.41,80.26,80.38,46205.0,76.4608,76.556,76.4132,76.5274,46205.0
2021-12-10 15:10:00,80.39,80.46,80.36,80.46,53522.0,76.537,76.6036,76.5084,76.6036,53522.0
2021-12-10 15:20:00,80.44,80.55,80.41,80.49,56195.0,76.5846,76.6893,76.556,76.6322,56195.0
2021-12-10 15:30:00,80.49,80.7,80.49,80.66,107950.0,76.6322,76.8321,76.6322,76.794,107950.0
2021-12-10 15:40:00,80.65,80.81,80.64,80.72,261348.0,76.7845,76.9368,76.775,76.8512,261348.0
2021-12-10 15:50:00,80.76,80.87,80.72,80.79,386167.0,76.8892,76.994,76.8512,76.9178,386167.0
2021-12-13 09:30:00,80.48,80.68,79.76,79.88,142951.0,76.6227,76.8131,75.9372,76.0514,142951.0
2021-12-13 09:40:00,79.85,80.18,79.69,79.8,122770.0,76.0229,76.337,75.8705,75.9752,122770.0
2021-12-13 09:50:00,79.77,79.96,79.66,79.85,114415.0,75.9467,76.1276,75.842,76.0229,114415.0
2021-12-13 10:00:00,79.83,80.27,79.74,80.26,100955.0,76.0038,76.4227,75.9181,76.4132,100955.0
2021-12-13 10:10:00,80.27,80.28,79.94,79.94,90666.0,76.4227,76.4322,76.1085,76.1085,90666.0
2021-12-13 10:20:00,79.95,80.04,79.63,79.77,36915.0,76.1181,76.2037,75.8134,75.9467,36915.0
2021-12-13 10:30:00,79.74,79.84,79.55,79.73,44347.0,75.9181,76.0133,75.7372,75.9086,44347.0
2021-12-13 10:40:00,79.75,79.85,79.61,79.69,54858.0,75.9276,76.0229,75.7944,75.8705,54858.0
2021-12-13 10:50:00,79.7,79.73,79.36,79.47,80464.0,75.88,75.9086,75.5563,75.6611,80464.0
2021-12-13 11:00:00,79.45,79.62,79.3,79.38,42268.0,75.642,75.8039,75.4992,75.5754,42268.0
2021-12-13 11:10:00,79.37,79.4,79.17,79.17,45413.0,75.5659,75.5944,75.3754,75.3754,45413.0
2021-12-13 11:20:00,79.19,79.19,78.94,78.95,81938.0,75.3945,75.3945,75.1565,75.166,81938.0
2021-12-13 11:30:00,78.94,79.12,78.83,79.02,60952.0,75.1565,75.3278,75.0517,75.2326,60952.0
2021-12-13 11:40:00,79.03,79.15,78.96,78.99,68612.0,75.2422,75.3564,75.1755,75.2041,68612.0
2021-12-13 11:50:00,79.0,79.01,78.81,78.97,106465.0,75.2136,75.2231,75.0327,75.185,106465.0
2021-12-13 12:00:00,78.95,79.04,78.78,79.03,40100.0,75.166,75.2517,75.0041,75.2422,40100.0
2021-12-13 12:10:00,79.03,79.11,79.0,79.08,28068.0,75.2422,75.3183,75.2136,75.2898,28068.0
2021-12-13 12:20:00,79.07,79.1,78.95,79.07,33230.0,75.2802,75.3088,75.166,75.2802,33230.0
2021-12-13 12:30:00,79.04,79.06,78.9,78.94,26414.0,75.2517,75.2707,75.1184,75.1565,26414.0
2021-12-13 12:40:00,78.95,78.99,78.9,78.94,51809.0,75.166,75.2041,75.1184,75.1565,51809.0
2021-12-13 12:50:00,78.95,79.04,78.92,79.03,101040.0,75.166,75.2517,75.1374,75.2422,101040.0
2021-12-13 13:00:00,79.02,79.03,78.9,78.96,81030.0,75.2326,75.2422,75.1184,75.1755,81030.0
2021-12-13 13:10:00,78.96,79.27,78.95,79.26,87342.0,75.1755,75.4706,75.166,75.4611,87342.0
2021-12-13 13:20:00,79.27,79.42,79.23,79.38,57578.0,75.4706,75.6135,75.4326,75.5754,57578.0
2021-12-13 13:30:00,79.39,79.4,79.27,79.36,55947.0,75.5849,75.5944,75.4706,75.5563,55947.0
2021-12-13 13:40:00,79.36,79.47,79.35,79.37,32748.0,75.5563,75.6611,75.5468,75.5659,32748.0
2021-12-13 13:50:00,79.37,79.63,79.37,79.45,62087.0,75.5659,75.8134,75.5659,75.642,62087.0
2021-12-13 14:00:00,79.42,79.54,79.41,79.5,38877.0,75.6135,75.7277,75.6039,75.6896,38877.0
2021-12-13 14:10:00,79.5,79.55,79.44,79.51,45541.0,75.6896,75.7372,75.6325,75.6991,45541.0
2021-12-13 14:20:00,79.5,79.64,79.46,79.51,50853.0,75.6896,75.8229,75.6515,75.6991,50853.0
2021-12-13 14:30:00,79.48,79.53,79.36,79.37,68943.0,75.6706,75.7182,75.5563,75.5659,68943.0
2021-12-13 14:40:00,79.37,79.47,79.36,79.46,47305.0,75.5659,75.6611,75.5563,75.6515,47305.0
2021-12-13 14:50:00,79.47,79.48,79.35,79.4,34143.0,75.6611,75.6706,75.5468,75.5944,34143.0
2021-12-13 15:00:00,79.41,79.5,79.36,79.36,42855.0,75.6039,75.6896,75.5563,75.5563,42855.0
2021-12-13 15:10:00,79.35,79.51,79.35,79.43,35621.0,75.5468,75.6991,75.5468,75.623,35621.0
2021-12-13 15:20:00,79.44,79.56,79.4,79.43,64788.0,75.6325,75.7467,75.5944,75.623,64788.0
2021-12-13 15:30:00,79.43,79.57,79.37,79.54,63644.0,75.623,75.7563,75.5659,75.7277,63644.0
2021-12-13 15:40:00,79.54,79.68,79.48,79.5,125765.0,75.7277,75.861,75.6706,75.6896,125765.0
2021-12-13 15:50:00,79.51,79.53,79.26,79.4,318735.0,75.6991,75.7182,75.4611,75.5944,318735.0
2021-12-14 09:30:00,79.26,80.04,79.03,80.03,259704.0,75.4611,76.2037,75.2422,76.1942,259704.0
2021-12-14 09:40:00,80.03,80.49,79.99,80.24,158851.0,76.1942,76.6322,76.1561,76.3942,158851.0
2021-12-14 09:50:00,80.26,80.58,80.24,80.36,105522.0,76.4132,76.7179,76.3942,76.5084,105522.0
2021-12-14 10:00:00,80.38,80.69,80.25,80.68,163277.0,76.5274,76.8226,76.4037,76.8131,163277.0
2021-12-14 10:10:00,80.68,80.77,80.48,80.58,113157.0,76.8131,76.8988,76.6227,76.7179,113157.0
2021-12-14 10:20:00,80.57,81.27,80.52,81.1,123041.0,76.7083,77.3748,76.6607,77.2129,123041.0
2021-12-14 10:30:00,81.1,81.12,80.46,80.49,76358.0,77.2129,77.232,76.6036,76.6322,76358.0
2021-12-14 10:40:00,80.49,80.56,80.17,80.23,55801.0,76.6322,76.6988,76.3275,76.3846,55801.0
2021-12-14 10:50:00,80.25,80.26,79.98,80.12,82197.0,76.4037,76.4132,76.1466,76.2799,82197.0
2021-12-14 11:00:00,80.09,80.22,79.96,79.98,70795.0,76.2513,76.3751,76.1276,76.1466,70795.0
2021-12-14 11:10:00,79.98,80.03,79.83,80.0,74784.0,76.1466,76.1942,76.0038,76.1657,74784.0
2021-12-14 11:20:00,79.99,80.1,79.84,80.03,56126.0,76.1561,76.2609,76.0133,76.1942,56126.0
2021-12-14 11:30:00,80.03,80.11,79.84,80.1,49300.0,76.1942,76.2704,76.0133,76.2609,49300.0
2021-12-14 11:40:00,80.11,80.21,79.97,79.99,81571.0,76.2704,76.3656,76.1371,76.1561,81571.0
2021-12-14 11:50:00,79.99,80.03,79.71,79.72,68748.0,76.1561,76.1942,75.8896,75.8991,68748.0
2021-12-14 12:00:00,79.72,80.09,79.71,80.06,77437.0,75.8991,76.2513,75.8896,76.2228,77437.0
2021-12-14 12:10:00,80.04,80.17,79.98,80.05,62640.0,76.2037,76.3275,76.1466,76.2133,62640.0
2021-12-14 12:20:00,80.04,80.3,80.03,80.28,81053.0,76.2037,76.4513,76.1942,76.4322,81053.0
2021-12-14 12:30:00,80.27,80.27,79.97,79.97,48074.0,76.4227,76.4227,76.1371,76.1371,48074.0
2021-12-14 12:40:00,79.98,80.12,79.93,80.02,32434.0,76.1466,76.2799,76.099,76.1847,32434.0
2021-12-14 12:50:00,80.02,80.11,79.99,80.1,242841.0,76.1847,76.2704,76.1561,76.2609,242841.0
2021-12-14 13:00:00,80.11,80.32,80.04,80.32,65472.0,76.2704,76.4703,76.2037,76.4703,65472.0
2021-12-14 13:10:00,80.31,80.34,80.24,80.32,49807.0,76.4608,76.4894,76.3942,76.4703,49807.0
2021-12-14 13:20:00,80.33,80.46,80.24,80.45,35168.0,76.4798,76.6036,76.3942,76.5941,35168.0
2021-12-14 13:30:00,80.44,80.45,80.28,80.43,28157.0,76.5846,76.5941,76.4322,76.5751,28157.0
2021-12-14 13:40:00,80.42,80.52,80.35,80.47,39486.0,76.5655,76.6607,76.4989,76.6131,39486.0
2021-12-14 13:50:00,80.48,80.53,80.36,80.4,39672.0,76.6227,76.6703,76.5084,76.5465,39672.0
2021-12-14 14:00:00,80.38,80.67,80.37,80.65,49263.0,76.5274,76.8035,76.5179,76.7845,49263.0
2021-12-14 14:10:00,80.64,80.71,80.57,80.69,42309.0,76.775,76.8416,76.7083,76.8226,42309.0
2021-12-14 14:20:00,80.7,80.81,80.64,80.64,46345.0,76.8321,76.9368,76.775,76.775,46345.0
2021-12-14 14:30:00,80.64,80.8,80.62,80.75,60752.0,76.775,76.9273,76.7559,76.8797,60752.0
2021-12-14 14:40:00,80.77,80.77,80.58,80.6,30958.0,76.8988,76.8988,76.7179,76.7369,30958.0
2021-12-14 14:50:00,80.6,80.74,80.56,80.72,50279.0,76.7369,76.8702,76.6988,76.8512,50279.0
2021-12-14 15:00:00,80.73,80.8,80.69,80.78,50297.0,76.8607,76.9273,76.8226,76.9083,50297.0
2021-12-14 15:10:00,80.81,80.9,80.76,80.9,35885.0,76.9368,77.0225,76.8892,77.0225,35885.0
2021-12-14 15:20:00,80.9,81.15,80.84,81.13,73427.0,77.0225,77.2605,76.9654,77.2415,73427.0
2021-12-14 15:30:00,81.13,81.15,80.97,80.99,81152.0,77.2415,77.2605,77.0892,77.1082,81152.0
2021-12-14 15:40:00,80.98,81.0,80.69,80.72,103849.0,77.0987,77.1177,76.8226,76.8512,103849.0
2021-12-14 15:50:00,80.72,80.81,80.56,80.8,447177.0,76.8512,76.9368,76.6988,76.9273,447177.0
2021-12-15 09:30:00,80.9,81.12,80.01,80.11,86973.0,77.0225,77.232,76.1752,76.2704,86973.0
2021-12-15 09:40:00,80.05,80.2,79.72,79.93,55946.0,76.2133,76.3561,75.8991,76.099,55946.0
2021-12-15 09:50:00,79.85,79.88,79.57,79.68,51296.0,76.0229,76.0514,75.7563,75.861,51296.0
2021-12-15 10:00:00,79.68,79.82,79.55,79.72,67078.0,75.861,75.9943,75.7372,75.8991,67078.0
2021-12-15 10:10:00,79.71,79.96,79.57,79.67,44839.0,75.8896,76.1276,75.7563,75.8515,44839.0
2021-12-15 10:20:00,79.66,79.95,79.66,79.9,44628.0,75.842,76.1181,75.842,76.0705,44628.0
2021-12-15 10:30:00,79.93,80.17,79.83,80.15,75164.0,76.099,76.3275,76.0038,76.3085,75164.0
2021-12-15 10:40:00,80.15,80.24,79.97,79.97,53737.0,76.3085,76.3942,76.1371,76.1371,53737.0
2021-12-15 10:50:00,79.98,80.19,79.91,80.19,30115.0,76.1466,76.3466,76.08,76.3466,30115.0
2021-12-15 11:00:00,80.18,80.44,80.16,80.3,63399.0,76.337,76.5846,76.318,76.4513,63399.0
2021-12-15 11:10:00,80.31,80.32,80.14,80.18,44265.0,76.4608,76.4703,76.299,76.337,44265.0
2021-12-15 11:20:00,80.17,80.33,80.17,80.23,46621.0,76.3275,76.4798,76.3275,76.3846,46621.0
2021-12-15 11:30:00,80.21,80.23,80.07,80.18,32134.0,76.3656,76.3846,76.2323,76.337,32134.0
2021-12-15 11:40:00,80.17,80.32,80.07,80.29,41316.0,76.3275,76.4703,76.2323,76.4418,41316.0
2021-12-15 11:50:00,80.29,80.29,80.14,80.2,38847.0,76.4418,76.4418,76.299,76.3561,38847.0
2021-12-15 12:00:00,80.2,80.31,80.2,80.22,34966.0,76.3561,76.4608,76.3561,76.3751,34966.0
2021-12-15 12:10:00,80.23,80.23,80.07,80.07,23419.0,76.3846,76.3846,76.2323,76.2323,23419.0
2021-12-15 12:20:00,80.06,80.3,80.0,80.28,35821.0,76.2228,76.4513,76.1657,76.4322,35821.0
2021-12-15 12:30:00,80.27,80.39,80.25,80.3,22688.0,76.4227,76.537,76.4037,76.4513,22688.0
2021-12-15 12:40:00,80.3,80.33,80.2,80.3,25400.0,76.4513,76.4798,76.3561,76.4513,25400.0
2021-12-15 12:50:00,80.3,80.43,80.3,80.43,19047.0,76.4513,76.5751,76.4513,76.5751,19047.0
2021-12-15 13:00:00,80.41,80.59,80.41,80.57,36219.0,76.556,76.7274,76.556,76.7083,36219.0
2021-12-15 13:10:00,80.55,80.67,80.49,80.61,40455.0,76.6893,76.8035,76.6322,76.7464,40455.0
2021-12-15 13:20:00,80.6,80.68,80.49,80.66,54389.0,76.7369,76.8131,76.6322,76.794,54389.0
2021-12-15 13:30:00,80.65,80.74,80.52,80.55,24939.0,76.7845,76.8702,76.6607,76.6893,24939.0
2021-12-15 13:40:00,80.55,80.71,80.51,80.65,21473.0,76.6893,76.8416,76.6512,76.7845,21473.0
2021-12-15 13:50:00,80.66,80.78,80.6,80.74,42078.0,76.794,76.9083,76.7369,76.8702,42078.0
2021-12-15 14:00:00,80.72,81.8,80.55,81.25,207108.0,76.8512,77.8794,76.6893,77.3557,207108.0
2021-12-15 14:10:00,81.27,81.63,81.18,81.23,107037.0,77.3748,77.7175,77.2891,77.3367,107037.0
2021-12-15 14:20:00,81.2,81.21,80.78,80.92,95617.0,77.3081,77.3177,76.9083,77.0416,95617.0
2021-12-15 14:30:00,80.86,81.43,80.85,81.35,73763.0,76.9844,77.5271,76.9749,77.451,73763.0
2021-12-15 14:40:00,81.35,81.59,81.3,81.31,90748.0,77.451,77.6795,77.4034,77.4129,90748.0
2021-12-15 14:50:00,81.31,81.64,81.16,81.18,103550.0,77.4129,77.7271,77.2701,77.2891,103550.0
2021-12-15 15:00:00,81.22,81.4,81.16,81.34,79931.0,77.3272,77.4986,77.2701,77.4414,79931.0
2021-12-15 15:10:00,81.33,81.78,81.33,81.75,60515.0,77.4319,77.8603,77.4319,77.8318,60515.0
2021-12-15 15:20:00,81.75,81.77,81.53,81.74,88364.0,77.8318,77.8508,77.6223,77.8223,88364.0
2021-12-15 15:30:00,81.72,81.86,81.58,81.81,100589.0,77.8032,77.9365,77.6699,77.8889,100589.0
2021-12-15 15:40:00,81.81,81.88,81.4,81.43,130604.0,77.8889,77.9556,77.4986,77.5271,130604.0
2021-12-15 15:50:00,81.41,81.73,81.25,81.61,470347.0,77.5081,77.8127,77.3557,77.6985,470347.0
2021-12-16 09:30:00,83.5,84.92,82.99,83.96,434659.0,79.4979,80.8498,79.0124,79.9359,434659.0
2021-12-16 09:40:00,83.95,84.58,83.88,84.51,227597.0,79.9263,80.5261,79.8597,80.4595,227597.0
2021-12-16 09:50:00,84.49,84.87,84.42,84.6,197215.0,80.4405,80.8022,80.3738,80.5452,197215.0
2021-12-16 10:00:00,84.59,84.74,84.16,84.17,233430.0,80.5357,80.6785,80.1263,80.1358,233430.0
2021-12-16 10:10:00,84.15,84.68,84.15,84.54,175501.0,80.1168,80.6214,80.1168,80.4881,175501.0
2021-12-16 10:20:00,84.58,84.8,84.51,84.62,102997.0,80.5261,80.7356,80.4595,80.5642,102997.0
2021-12-16 10:30:00,84.66,85.04,84.66,84.95,149937.0,80.6023,80.9641,80.6023,80.8784,149937.0
2021-12-16 10:40:00,84.97,85.48,84.88,85.46,103786.0,80.8975,81.383,80.8118,81.364,103786.0
2021-12-16 10:50:00,85.45,85.54,85.06,85.18,214603.0,81.3544,81.4401,80.9831,81.0974,214603.0
2021-12-16 11:00:00,85.17,85.24,85.01,85.1,104395.0,81.0879,81.1545,80.9355,81.0212,104395.0
2021-12-16 11:10:00,85.07,85.41,85.04,85.38,114053.0,80.9927,81.3164,80.9641,81.2878,114053.0
2021-12-16 11:20:00,85.36,85.49,85.09,85.13,111763.0,81.2688,81.3925,81.0117,81.0498,111763.0
2021-12-16 11:30:00,85.13,85.55,85.05,85.45,184488.0,81.0498,81.4497,80.9736,81.3544,184488.0
2021-12-16 11:40:00,85.42,85.75,85.37,85.59,206840.0,81.3259,81.6401,81.2783,81.4877,206840.0
2021-12-16 11:50:00,85.6,85.65,85.41,85.43,88773.0,81.4973,81.5449,81.3164,81.3354,88773.0
2021-12-16 12:00:00,85.41,85.55,85.22,85.36,174932.0,81.3164,81.4497,81.1355,81.2688,174932.0
2021-12-16 12:10:00,85.36,85.44,85.25,85.39,106266.0,81.2688,81.3449,81.164,81.2973,106266.0
2021-12-16 12:20:00,85.38,85.56,85.32,85.41,127554.0,81.2878,81.4592,81.2307,81.3164,127554.0
2021-12-16 12:30:00,85.39,85.42,84.88,84.93,125896.0,81.2973,81.3259,80.8118,80.8594,125896.0
2021-12-16 12:40:00,84.91,84.96,84.66,84.69,129561.0,80.8403,80.8879,80.6023,80.6309,129561.0
2021-12-16 12:50:00,84.67,84.77,84.62,84.63,130493.0,80.6118,80.707,80.5642,80.5737,130493.0
2021-12-16 13:00:00,84.64,84.85,84.54,84.61,143461.0,80.5833,80.7832,80.4881,80.5547,143461.0
2021-12-16 13:10:00,84.61,84.71,84.45,84.48,105849.0,80.5547,80.6499,80.4024,80.4309,105849.0
2021-12-16 13:20:00,84.46,84.61,84.33,84.54,92132.0,80.4119,80.5547,80.2881,80.4881,92132.0
2021-12-16 13:30:00,84.52,84.65,84.42,84.61,95856.0,80.469,80.5928,80.3738,80.5547,95856.0
2021-12-16 13:40:00,84.61,84.83,84.58,84.81,71509.0,80.5547,80.7642,80.5261,80.7451,71509.0
2021-12-16 13:50:00,84.8,84.85,84.66,84.69,50304.0,80.7356,80.7832,80.6023,80.6309,50304.0
2021-12-16 14:00:00,84.69,84.98,84.69,84.86,54045.0,80.6309,80.907,80.6309,80.7927,54045.0
2021-12-16 14:10:00,84.84,84.95,84.73,84.78,79652.0,80.7737,80.8784,80.669,80.7166,79652.0
2021-12-16 14:20:00,84.76,84.78,84.57,84.6,72210.0,80.6975,80.7166,80.5166,80.5452,72210.0
2021-12-16 14:30:00,84.61,84.66,84.37,84.56,132225.0,80.5547,80.6023,80.3262,80.5071,132225.0
2021-12-16 14:40:00,84.56,84.6,84.05,84.11,156448.0,80.5071,80.5452,80.0215,80.0787,156448.0
2021-12-16 14:50:00,84.09,84.19,83.94,84.09,161282.0,80.0596,80.1548,79.9168,80.0596,161282.0
2021-12-16 15:00:00,84.07,84.07,83.82,83.89,75633.0,80.0406,80.0406,79.8026,79.8692,75633.0
2021-12-16 15:10:00,83.89,84.01,83.7,83.98,57671.0,79.8692,79.9835,79.6883,79.9549,57671.0
2021-12-16 15:20:00,83.96,84.27,83.93,84.24,149467.0,79.9359,80.231,79.9073,80.2024,149467.0
2021-12-16 15:30:00,84.26,84.31,83.86,83.95,300140.0,80.2215,80.2691,79.8407,79.9263,300140.0
2021-12-16 15:40:00,83.95,84.02,83.82,83.84,269539.0,79.9263,79.993,79.8026,79.8216,269539.0
2021-12-16 15:50:00,83.85,84.26,83.8,83.85,797911.0,79.8311,80.2215,79.7835,79.8311,797911.0
2021-12-17 09:30:00,83.52,83.56,82.23,82.56,1777277.0,79.517,79.555,78.2888,78.603,1777277.0
2021-12-17 09:40:00,82.6,82.7,82.05,82.43,140858.0,78.641,78.7363,78.1174,78.4792,140858.0
2021-12-17 09:50:00,82.5,82.73,82.27,82.55,175565.0,78.5458,78.7648,78.3269,78.5934,175565.0
2021-12-17 10:00:00,82.53,82.56,82.14,82.17,97661.0,78.5744,78.603,78.2031,78.2317,97661.0
2021-12-17 10:10:00,82.18,82.32,81.62,82.08,118522.0,78.2412,78.3745,77.708,78.146,118522.0
2021-12-17 10:20:00,82.06,82.83,82.03,82.83,108721.0,78.1269,78.86,78.0984,78.86,108721.0
2021-12-17 10:30:00,82.81,83.32,82.71,83.16,86594.0,78.841,79.3265,78.7458,79.1742,86594.0
2021-12-17 10:40:00,83.16,83.71,83.03,83.7,81519.0,79.1742,79.6978,79.0504,79.6883,81519.0
2021-12-17 10:50:00,83.69,83.92,83.49,83.63,59980.0,79.6788,79.8978,79.4884,79.6217,59980.0
2021-12-17 11:00:00,83.63,83.76,83.55,83.73,43541.0,79.6217,79.7454,79.5455,79.7169,43541.0
2021-12-17 11:10:00,83.73,84.19,83.71,84.19,104165.0,79.7169,80.1548,79.6978,80.1548,104165.0
2021-12-17 11:20:00,84.16,84.19,83.86,83.88,179028.0,80.1263,80.1548,79.8407,79.8597,179028.0
2021-12-17 11:30:00,83.88,83.93,83.37,83.45,92837.0,79.8597,79.9073,79.3741,79.4503,92837.0
2021-12-17 11:40:00,83.47,83.48,83.1,83.19,67226.0,79.4693,79.4789,79.1171,79.2028,67226.0
2021-12-17 11:50:00,83.2,83.39,83.15,83.25,89823.0,79.2123,79.3932,79.1647,79.2599,89823.0
2021-12-17 12:00:00,83.28,83.28,83.07,83.14,48559.0,79.2885,79.2885,79.0885,79.1552,48559.0
2021-12-17 12:10:00,83.12,83.44,83.12,83.24,134318.0,79.1361,79.4408,79.1361,79.2504,134318.0
2021-12-17 12:20:00,83.26,83.35,83.14,83.35,37954.0,79.2694,79.3551,79.1552,79.3551,37954.0
2021-12-17 12:30:00,83.31,83.56,83.29,83.51,52110.0,79.317,79.555,79.298,79.5074,52110.0
2021-12-17 12:40:00,83.51,83.56,83.27,83.37,159748.0,79.5074,79.555,79.2789,79.3741,159748.0
2021-12-17 12:50:00,83.36,83.49,83.26,83.43,39276.0,79.3646,79.4884,79.2694,79.4313,39276.0
2021-12-17 13:00:00,83.42,83.46,83.09,83.14,35008.0,79.4217,79.4598,79.1076,79.1552,35008.0
2021-12-17 13:10:00,83.15,83.18,83.01,83.07,22474.0,79.1647,79.1932,79.0314,79.0885,22474.0
2021-12-17 13:20:00,83.07,83.44,83.05,83.42,62391.0,79.0885,79.4408,79.0695,79.4217,62391.0
2021-12-17 13:30:00,83.42,83.47,83.35,83.37,31274.0,79.4217,79.4693,79.3551,79.3741,31274.0
2021-12-17 13:40:00,83.38,83.53,83.31,83.51,22675.0,79.3837,79.5265,79.317,79.5074,22675.0
2021-12-17 13:50:00,83.52,83.6,83.41,83.57,35875.0,79.517,79.5931,79.4122,79.5646,35875.0
2021-12-17 14:00:00,83.6,83.69,83.42,83.65,50972.0,79.5931,79.6788,79.4217,79.6407,50972.0
2021-12-17 14:10:00,83.65,83.82,83.65,83.65,44031.0,79.6407,79.8026,79.6407,79.6407,44031.0
2021-12-17 14:20:00,83.65,83.73,83.5,83.58,44907.0,79.6407,79.7169,79.4979,79.5741,44907.0
2021-12-17 14:30:00,83.59,83.64,83.32,83.39,45625.0,79.5836,79.6312,79.3265,79.3932,45625.0
2021-12-17 14:40:00,83.4,83.61,83.34,83.57,54714.0,79.4027,79.6026,79.3456,79.5646,54714.0
2021-12-17 14:50:00,83.58,83.65,83.39,83.63,63735.0,79.5741,79.6407,79.3932,79.6217,63735.0
2021-12-17 15:00:00,83.63,83.94,83.62,83.89,58127.0,79.6217,79.9168,79.6122,79.8692,58127.0
2021-12-17 15:10:00,83.89,83.89,83.56,83.67,64357.0,79.8692,79.8692,79.555,79.6598,64357.0
2021-12-17 15:20:00,83.67,83.8,83.52,83.64,75505.0,79.6598,79.7835,79.517,79.6312,75505.0
2021-12-17 15:30:00,83.65,83.7,83.43,83.7,126721.0,79.6407,79.6883,79.4313,79.6883,126721.0
2021-12-17 15:40:00,83.67,83.84,83.23,83.23,212851.0,79.6598,79.8216,79.2408,79.2408,212851.0
2021-12-17 15:50:00,83.29,83.46,82.91,82.96,555429.0,79.298,79.4598,78.9362,78.9838,555429.0
2021-12-20 09:30:00,81.62,81.62,80.12,80.47,200718.0,77.708,77.708,76.2799,76.6131,200718.0
2021-12-20 09:40:00,80.5,80.5,79.73,79.74,119615.0,76.6417,76.6417,75.9086,75.9181,119615.0
2021-12-20 09:50:00,79.73,80.46,79.65,80.46,95289.0,75.9086,76.6036,75.8324,76.6036,95289.0
2021-12-20 10:00:00,80.44,80.68,80.25,80.4,101902.0,76.5846,76.8131,76.4037,76.5465,101902.0
2021-12-20 10:10:00,80.37,80.78,80.31,80.65,101194.0,76.5179,76.9083,76.4608,76.7845,101194.0
2021-12-20 10:20:00,80.66,80.72,80.0,80.03,84911.0,76.794,76.8512,76.1657,76.1942,84911.0
2021-12-20 10:30:00,80.02,80.13,79.89,79.92,80188.0,76.1847,76.2894,76.0609,76.0895,80188.0
2021-12-20 10:40:00,79.93,79.97,79.41,79.41,64027.0,76.099,76.1371,75.6039,75.6039,64027.0
2021-12-20 10:50:00,79.46,79.58,79.28,79.4,104712.0,75.6515,75.7658,75.4802,75.5944,104712.0
2021-12-20 11:00:00,79.39,79.43,79.2,79.26,108440.0,75.5849,75.623,75.404,75.4611,108440.0
2021-12-20 11:10:00,79.24,79.3,78.96,79.24,84733.0,75.4421,75.4992,75.1755,75.4421,84733.0
2021-12-20 11:20:00,79.24,79.55,79.11,79.47,100237.0,75.4421,75.7372,75.3183,75.6611,100237.0
2021-12-20 11:30:00,79.47,79.54,79.35,79.49,64321.0,75.6611,75.7277,75.5468,75.6801,64321.0
2021-12-20 11:40:00,79.48,79.65,79.35,79.44,60584.0,75.6706,75.8324,75.5468,75.6325,60584.0
2021-12-20 11:50:00,79.44,79.73,79.41,79.73,103660.0,75.6325,75.9086,75.6039,75.9086,103660.0
2021-12-20 12:00:00,79.75,79.84,79.62,79.66,37774.0,75.9276,76.0133,75.8039,75.842,37774.0
2021-12-20 12:10:00,79.64,79.78,79.64,79.67,69192.0,75.8229,75.9562,75.8229,75.8515,69192.0
2021-12-20 12:20:00,79.65,79.76,79.56,79.76,55730.0,75.8324,75.9372,75.7467,75.9372,55730.0
2021-12-20 12:30:00,79.74,79.83,79.51,79.58,77350.0,75.9181,76.0038,75.6991,75.7658,77350.0
2021-12-20 12:40:00,79.6,79.74,79.58,79.66,35087.0,75.7848,75.9181,75.7658,75.842,35087.0
2021-12-20 12:50:00,79.65,79.74,79.57,79.61,29545.0,75.8324,75.9181,75.7563,75.7944,29545.0
2021-12-20 13:00:00,79.61,79.7,79.47,79.69,49086.0,75.7944,75.88,75.6611,75.8705,49086.0
2021-12-20 13:10:00,79.69,79.73,79.54,79.6,52010.0,75.8705,75.9086,75.7277,75.7848,52010.0
2021-12-20 13:20:00,79.61,79.72,79.55,79.7,42658.0,75.7944,75.8991,75.7372,75.88,42658.0
2021-12-20 13:30:00,79.71,79.72,79.35,79.68,68079.0,75.8896,75.8991,75.5468,75.861,68079.0
2021-12-20 13:40:00,79.67,79.98,79.65,79.97,55369.0,75.8515,76.1466,75.8324,76.1371,55369.0
2021-12-20 13:50:00,79.98,80.25,79.95,80.02,58395.0,76.1466,76.4037,76.1181,76.1847,58395.0
2021-12-20 14:00:00,80.03,80.15,79.95,80.15,56068.0,76.1942,76.3085,76.1181,76.3085,56068.0
2021-12-20 14:10:00,80.13,80.23,80.03,80.12,64058.0,76.2894,76.3846,76.1942,76.2799,64058.0
2021-12-20 14:20:00,80.13,80.18,79.9,79.94,41233.0,76.2894,76.337,76.0705,76.1085,41233.0
2021-12-20 14:30:00,79.94,79.95,79.66,79.66,61847.0,76.1085,76.1181,75.842,75.842,61847.0
2021-12-20 14:40:00,79.68,79.81,79.64,79.7,41537.0,75.861,75.9848,75.8229,75.88,41537.0
2021-12-20 14:50:00,79.69,79.88,79.66,79.73,40779.0,75.8705,76.0514,75.842,75.9086,40779.0
2021-12-20 15:00:00,79.72,79.86,79.63,79.72,53669.0,75.8991,76.0324,75.8134,75.8991,53669.0
2021-12-20 15:10:00,79.72,79.89,79.67,79.82,60019.0,75.8991,76.0609,75.8515,75.9943,60019.0
2021-12-20 15:20:00,79.84,80.04,79.8,80.0,97729.0,76.0133,76.2037,75.9752,76.1657,97729.0
2021-12-20 15:30:00,79.98,80.01,79.8,79.98,82132.0,76.1466,76.1752,75.9752,76.1466,82132.0
2021-12-20 15:40:00,79.99,80.45,79.98,80.45,162489.0,76.1561,76.5941,76.1466,76.5941,162489.0
2021-12-20 15:50:00,80.44,80.82,80.33,80.67,628427.0,76.5846,76.9464,76.4798,76.8035,628427.0
2021-12-21 09:30:00,81.72,82.95,81.72,82.94,126328.0,77.8032,78.9743,77.8032,78.9647,126328.0
2021-12-21 09:40:00,83.0,83.0,82.25,82.48,104614.0,79.0219,79.0219,78.3078,78.5268,104614.0
2021-12-21 09:50:00,82.48,82.66,82.21,82.66,162227.0,78.5268,78.6982,78.2697,78.6982,162227.0
2021-12-21 10:00:00,82.66,83.01,82.54,82.72,73446.0,78.6982,79.0314,78.5839,78.7553,73446.0
2021-12-21 10:10:00,82.72,82.91,82.61,82.85,68357.0,78.7553,78.9362,78.6506,78.8791,68357.0
2021-12-21 10:20:00,82.86,83.01,82.45,82.53,63737.0,78.8886,79.0314,78.4982,78.5744,63737.0
2021-12-21 10:30:00,82.55,82.66,82.26,82.29,56715.0,78.5934,78.6982,78.3173,78.3459,56715.0
2021-12-21 10:40:00,82.27,82.56,82.27,82.32,41947.0,78.3269,78.603,78.3269,78.3745,41947.0
2021-12-21 10:50:00,82.32,82.39,82.21,82.23,40091.0,78.3745,78.4411,78.2697,78.2888,40091.0
2021-12-21 11:00:00,82.21,82.43,82.1,82.4,64413.0,78.2697,78.4792,78.165,78.4506,64413.0
2021-12-21 11:10:00,82.38,82.46,82.2,82.22,66489.0,78.4316,78.5078,78.2602,78.2793,66489.0
2021-12-21 11:20:00,82.23,82.45,82.22,82.35,34373.0,78.2888,78.4982,78.2793,78.403,34373.0
2021-12-21 11:30:00,82.36,82.5,82.24,82.49,60060.0,78.4125,78.5458,78.2983,78.5363,60060.0
2021-12-21 11:40:00,82.51,82.81,82.51,82.69,23647.0,78.5554,78.841,78.5554,78.7267,23647.0
2021-12-21 11:50:00,82.68,82.69,82.56,82.59,25615.0,78.7172,78.7267,78.603,78.6315,25615.0
2021-12-21 12:00:00,82.59,82.85,82.57,82.85,20459.0,78.6315,78.8791,78.6125,78.8791,20459.0
2021-12-21 12:10:00,82.86,82.98,82.83,82.85,22978.0,78.8886,79.0028,78.86,78.8791,22978.0
2021-12-21 12:20:00,82.86,82.91,82.8,82.89,28711.0,78.8886,78.9362,78.8315,78.9171,28711.0
2021-12-21 12:30:00,82.89,83.01,82.86,82.97,25373.0,78.9171,79.0314,78.8886,78.9933,25373.0
2021-12-21 12:40:00,82.97,83.05,82.9,83.04,24446.0,78.9933,79.0695,78.9267,79.06,24446.0
2021-12-21 12:50:00,83.02,83.2,83.02,83.2,35196.0,79.0409,79.2123,79.0409,79.2123,35196.0
2021-12-21 13:00:00,83.17,83.17,82.99,83.04,22423.0,79.1837,79.1837,79.0124,79.06,22423.0
2021-12-21 13:10:00,83.04,83.1,82.94,83.02,22034.0,79.06,79.1171,78.9647,79.0409,22034.0
2021-12-21 13:20:00,83.02,83.08,82.87,82.89,24771.0,79.0409,79.098,78.8981,78.9171,24771.0
2021-12-21 13:30:00,82.89,83.0,82.88,82.93,32348.0,78.9171,79.0219,78.9076,78.9552,32348.0
2021-12-21 13:40:00,82.91,83.0,82.89,82.97,38389.0,78.9362,79.0219,78.9171,78.9933,38389.0
2021-12-21 13:50:00,82.96,82.98,82.76,82.77,48799.0,78.9838,79.0028,78.7934,78.8029,48799.0
2021-12-21 14:00:00,82.75,82.89,82.74,82.84,50545.0,78.7839,78.9171,78.7743,78.8695,50545.0
2021-12-21 14:10:00,82.84,83.04,82.82,83.02,31722.0,78.8695,79.06,78.8505,79.0409,31722.0
2021-12-21 14:20:00,83.01,83.07,82.96,83.07,44939.0,79.0314,79.0885,78.9838,79.0885,44939.0
2021-12-21 14:30:00,83.06,83.15,82.89,82.92,29421.0,79.079,79.1647,78.9171,78.9457,29421.0
2021-12-21 14:40:00,82.92,82.98,82.88,82.88,29003.0,78.9457,79.0028,78.9076,78.9076,29003.0
2021-12-21 14:50:00,82.88,83.06,82.77,83.06,58691.0,78.9076,79.079,78.8029,79.079,58691.0
2021-12-21 15:00:00,83.03,83.1,82.95,83.0,64428.0,79.0504,79.1171,78.9743,79.0219,64428.0
2021-12-21 15:10:00,83.01,83.1,83.01,83.09,59556.0,79.0314,79.1171,79.0314,79.1076,59556.0
2021-12-21 15:20:00,83.07,83.17,83.04,83.15,77362.0,79.0885,79.1837,79.06,79.1647,77362.0
2021-12-21 15:30:00,83.14,83.24,83.01,83.02,100202.0,79.1552,79.2504,79.0314,79.0409,100202.0
2021-12-21 15:40:00,83.01,83.04,82.84,82.9,117162.0,79.0314,79.06,78.8695,78.9267,117162.0
2021-12-21 15:50:00,82.9,83.26,82.9,83.23,461739.0,78.9267,79.2694,78.9267,79.2408,461739.0
2021-12-22 09:30:00,82.99,83.12,82.61,83.01,71244.0,79.0124,79.1361,78.6506,79.0314,71244.0
2021-12-22 09:40:00,82.98,83.1,82.79,82.83,36297.0,79.0028,79.1171,78.8219,78.86,36297.0
2021-12-22 09:50:00,82.89,83.25,82.65,83.24,51710.0,78.9171,79.2599,78.6886,79.2504,51710.0
2021-12-22 10:00:00,83.25,83.51,83.2,83.3,32492.0,79.2599,79.5074,79.2123,79.3075,32492.0
2021-12-22 10:10:00,83.27,83.78,83.27,83.76,49269.0,79.2789,79.7645,79.2789,79.7454,49269.0
2021-12-22 10:20:00,83.76,83.78,83.6,83.6,24617.0,79.7454,79.7645,79.5931,79.5931,24617.0
2021-12-22 10:30:00,83.59,83.88,83.57,83.82,29656.0,79.5836,79.8597,79.5646,79.8026,29656.0
2021-12-22 10:40:00,83.79,83.98,83.79,83.87,29593.0,79.774,79.9549,79.774,79.8502,29593.0
2021-12-22 10:50:00,83.88,84.17,83.88,84.05,63178.0,79.8597,80.1358,79.8597,80.0215,63178.0
2021-12-22 11:00:00,84.04,84.08,83.9,83.92,40692.0,80.012,80.0501,79.8787,79.8978,40692.0
2021-12-22 11:10:00,83.91,84.19,83.91,84.17,159200.0,79.8883,80.1548,79.8883,80.1358,159200.0
2021-12-22 11:20:00,84.2,84.2,83.41,84.11,69610.0,80.1644,80.1644,79.4122,80.0787,69610.0
2021-12-22 11:30:00,84.13,84.35,84.12,84.27,77260.0,80.0977,80.3072,80.0882,80.231,77260.0
2021-12-22 11:40:00,84.28,84.28,84.11,84.19,32562.0,80.2405,80.2405,80.0787,80.1548,32562.0
2021-12-22 11:50:00,84.19,84.31,84.14,84.18,30464.0,80.1548,80.2691,80.1072,80.1453,30464.0
2021-12-22 12:00:00,84.18,84.38,84.16,84.36,37343.0,80.1453,80.3357,80.1263,80.3167,37343.0
2021-12-22 12:10:00,84.36,84.38,84.12,84.23,38188.0,80.3167,80.3357,80.0882,80.1929,38188.0
2021-12-22 12:20:00,84.23,84.24,84.1,84.17,31183.0,80.1929,80.2024,80.0692,80.1358,31183.0
2021-12-22 12:30:00,84.16,84.38,84.14,84.36,126167.0,80.1263,80.3357,80.1072,80.3167,126167.0
2021-12-22 12:40:00,84.37,84.37,84.16,84.17,28652.0,80.3262,80.3262,80.1263,80.1358,28652.0
2021-12-22 12:50:00,84.18,84.28,84.18,84.26,21898.0,80.1453,80.2405,80.1453,80.2215,21898.0
2021-12-22 13:00:00,84.24,84.45,84.2,84.43,27154.0,80.2024,80.4024,80.1644,80.3833,27154.0
2021-12-22 13:10:00,84.44,84.5,84.38,84.42,23687.0,80.3929,80.45,80.3357,80.3738,23687.0
2021-12-22 13:20:00,84.41,84.42,84.3,84.42,32773.0,80.3643,80.3738,80.2596,80.3738,32773.0
2021-12-22 13:30:00,84.42,84.45,84.31,84.33,27387.0,80.3738,80.4024,80.2691,80.2881,27387.0
2021-12-22 13:40:00,84.35,84.47,84.31,84.42,33490.0,80.3072,80.4214,80.2691,80.3738,33490.0
2021-12-22 13:50:00,84.43,84.46,84.25,84.26,28475.0,80.3833,80.4119,80.212,80.2215,28475.0
2021-12-22 14:00:00,84.25,84.26,84.15,84.18,25064.0,80.212,80.2215,80.1168,80.1453,25064.0
2021-12-22 14:10:00,84.18,84.25,84.14,84.22,37131.0,80.1453,80.212,80.1072,80.1834,37131.0
2021-12-22 14:20:00,84.22,84.29,84.1,84.11,27429.0,80.1834,80.25,80.0692,80.0787,27429.0
2021-12-22 14:30:00,84.14,84.3,84.11,84.29,33983.0,80.1072,80.2596,80.0787,80.25,33983.0
2021-12-22 14:40:00,84.28,84.38,84.23,84.37,44543.0,80.2405,80.3357,80.1929,80.3262,44543.0
2021-12-22 14:50:00,84.37,84.41,84.33,84.38,39318.0,80.3262,80.3643,80.2881,80.3357,39318.0
2021-12-22 15:00:00,84.36,84.47,84.35,84.45,27953.0,80.3167,80.4214,80.3072,80.4024,27953.0
2021-12-22 15:10:00,84.45,84.5,84.28,84.28,29605.0,80.4024,80.45,80.2405,80.2405,29605.0
2021-12-22 15:20:00,84.28,84.33,84.22,84.25,31448.0,80.2405,80.2881,80.1834,80.212,31448.0
2021-12-22 15:30:00,84.23,84.29,84.15,84.22,67051.0,80.1929,80.25,80.1168,80.1834,67051.0
2021-12-22 15:40:00,84.21,84.3,84.11,84.18,74830.0,80.1739,80.2596,80.0787,80.1453,74830.0
2021-12-22 15:50:00,84.18,84.45,84.18,84.37,271977.0,80.1453,80.4024,80.1453,80.3262,271977.0
2021-12-23 09:30:00,85.06,86.0,85.04,85.9,150377.0,80.9831,81.8781,80.9641,81.7829,150377.0
2021-12-23 09:40:00,85.89,85.93,85.52,85.74,63797.0,81.7734,81.8114,81.4211,81.6305,63797.0
2021-12-23 09:50:00,85.7,85.79,85.4,85.48,32180.0,81.5925,81.6782,81.3068,81.383,32180.0
2021-12-23 10:00:00,85.39,85.73,85.2,85.73,44593.0,81.2973,81.621,81.1164,81.621,44593.0
2021-12-23 10:10:00,85.72,85.78,85.51,85.53,42003.0,81.6115,81.6686,81.4116,81.4306,42003.0
2021-12-23 10:20:00,85.53,85.54,85.36,85.38,41081.0,81.4306,81.4401,81.2688,81.2878,41081.0
2021-12-23 10:30:00,85.41,85.76,85.36,85.73,64768.0,81.3164,81.6496,81.2688,81.621,64768.0
2021-12-23 10:40:00,85.72,85.73,85.45,85.54,46624.0,81.6115,81.621,81.3544,81.4401,46624.0
2021-12-23 10:50:00,85.54,85.56,85.36,85.44,40672.0,81.4401,81.4592,81.2688,81.3449,40672.0
2021-12-23 11:00:00,85.46,85.57,85.38,85.55,46062.0,81.364,81.4687,81.2878,81.4497,46062.0
2021-12-23 11:10:00,85.55,85.73,85.53,85.69,45664.0,81.4497,81.621,81.4306,81.5829,45664.0
2021-12-23 11:20:00,85.67,85.77,85.58,85.66,28440.0,81.5639,81.6591,81.4782,81.5544,28440.0
2021-12-23 11:30:00,85.67,85.72,85.6,85.62,30979.0,81.5639,81.6115,81.4973,81.5163,30979.0
2021-12-23 11:40:00,85.64,85.71,85.6,85.61,35012.0,81.5353,81.602,81.4973,81.5068,35012.0
2021-12-23 11:50:00,85.6,85.72,85.58,85.66,30739.0,81.4973,81.6115,81.4782,81.5544,30739.0
2021-12-23 12:00:00,85.66,85.68,85.5,85.52,30124.0,81.5544,81.5734,81.4021,81.4211,30124.0
2021-12-23 12:10:00,85.53,85.6,85.43,85.45,46569.0,81.4306,81.4973,81.3354,81.3544,46569.0
2021-12-23 12:20:00,85.44,85.57,85.42,85.47,49077.0,81.3449,81.4687,81.3259,81.3735,49077.0
2021-12-23 12:30:00,85.45,85.62,85.45,85.57,30584.0,81.3544,81.5163,81.3544,81.4687,30584.0
2021-12-23 12:40:00,85.6,85.71,85.59,85.67,58540.0,81.4973,81.602,81.4877,81.5639,58540.0
2021-12-23 12:50:00,85.67,85.74,85.59,85.7,49109.0,81.5639,81.6305,81.4877,81.5925,49109.0
2021-12-23 13:00:00,85.71,85.72,85.65,85.7,65600.0,81.602,81.6115,81.5449,81.5925,65600.0
2021-12-23 13:10:00,85.7,85.71,85.46,85.5,36304.0,81.5925,81.602,81.364,81.4021,36304.0
2021-12-23 13:20:00,85.5,85.61,85.49,85.57,31619.0,81.4021,81.5068,81.3925,81.4687,31619.0
2021-12-23 13:30:00,85.58,85.6,85.37,85.46,42593.0,81.4782,81.4973,81.2783,81.364,42593.0
2021-12-23 13:40:00,85.46,85.52,85.44,85.51,29820.0,81.364,81.4211,81.3449,81.4116,29820.0
2021-12-23 13:50:00,85.52,85.53,85.34,85.37,85742.0,81.4211,81.4306,81.2497,81.2783,85742.0
2021-12-23 14:00:00,85.4,85.45,85.3,85.33,60365.0,81.3068,81.3544,81.2116,81.2402,60365.0
2021-12-23 14:10:00,85.34,85.47,85.33,85.45,102548.0,81.2497,81.3735,81.2402,81.3544,102548.0
2021-12-23 14:20:00,85.45,85.58,85.44,85.52,56530.0,81.3544,81.4782,81.3449,81.4211,56530.0
2021-12-23 14:30:00,85.52,85.52,85.41,85.46,47573.0,81.4211,81.4211,81.3164,81.364,47573.0
2021-12-23 14:40:00,85.42,85.48,85.39,85.42,33174.0,81.3259,81.383,81.2973,81.3259,33174.0
2021-12-23 14:50:00,85.42,85.47,85.39,85.41,54144.0,81.3259,81.3735,81.2973,81.3164,54144.0
2021-12-23 15:00:00,85.4,85.44,85.35,85.42,33053.0,81.3068,81.3449,81.2592,81.3259,33053.0
2021-12-23 15:10:00,85.42,85.5,85.35,85.35,69257.0,81.3259,81.4021,81.2592,81.2592,69257.0
2021-12-23 15:20:00,85.36,85.47,85.3,85.47,62923.0,81.2688,81.3735,81.2116,81.3735,62923.0
2021-12-23 15:30:00,85.47,85.6,85.41,85.5,67890.0,81.3735,81.4973,81.3164,81.4021,67890.0
2021-12-23 15:40:00,85.5,85.52,85.4,85.44,131620.0,81.4021,81.4211,81.3068,81.3449,131620.0
2021-12-23 15:50:00,85.44,85.5,85.1,85.14,251021.0,81.3449,81.4021,81.0212,81.0593,251021.0
2021-12-27 09:30:00,85.35,85.82,85.02,85.08,66180.0,81.2592,81.7067,80.9451,81.0022,66180.0
2021-12-27 09:40:00,85.09,85.66,85.09,85.66,22873.0,81.0117,81.5544,81.0117,81.5544,22873.0
2021-12-27 09:50:00,85.71,85.73,85.29,85.41,29639.0,81.602,81.621,81.2021,81.3164,29639.0
2021-12-27 10:00:00,85.41,85.55,85.26,85.45,53337.0,81.3164,81.4497,81.1736,81.3544,53337.0
2021-12-27 10:10:00,85.45,85.6,85.27,85.32,34826.0,81.3544,81.4973,81.1831,81.2307,34826.0
2021-12-27 10:20:00,85.32,85.54,85.32,85.5,45496.0,81.2307,81.4401,81.2307,81.4021,45496.0
2021-12-27 10:30:00,85.52,85.55,85.27,85.42,36057.0,81.4211,81.4497,81.1831,81.3259,36057.0
2021-12-27 10:40:00,85.4,85.42,85.3,85.39,49877.0,81.3068,81.3259,81.2116,81.2973,49877.0
2021-12-27 10:50:00,85.4,85.54,85.35,85.54,30584.0,81.3068,81.4401,81.2592,81.4401,30584.0
2021-12-27 11:00:00,85.57,85.57,85.41,85.48,30928.0,81.4687,81.4687,81.3164,81.383,30928.0
2021-12-27 11:10:00,85.48,85.5,85.35,85.4,33954.0,81.383,81.4021,81.2592,81.3068,33954.0
2021-12-27 11:20:00,85.4,85.42,85.34,85.39,35196.0,81.3068,81.3259,81.2497,81.2973,35196.0
2021-12-27 11:30:00,85.38,85.45,85.26,85.43,44987.0,81.2878,81.3544,81.1736,81.3354,44987.0
2021-12-27 11:40:00,85.41,85.48,85.33,85.37,43698.0,81.3164,81.383,81.2402,81.2783,43698.0
2021-12-27 11:50:00,85.38,85.52,85.37,85.49,36136.0,81.2878,81.4211,81.2783,81.3925,36136.0
2021-12-27 12:00:00,85.49,85.65,85.49,85.62,27095.0,81.3925,81.5449,81.3925,81.5163,27095.0
2021-12-27 12:10:00,85.62,85.68,85.56,85.68,29648.0,81.5163,81.5734,81.4592,81.5734,29648.0
2021-12-27 12:20:00,85.68,85.7,85.65,85.69,24440.0,81.5734,81.5925,81.5449,81.5829,24440.0
2021-12-27 12:30:00,85.69,85.71,85.6,85.6,26402.0,81.5829,81.602,81.4973,81.4973,26402.0
2021-12-27 12:40:00,85.6,85.66,85.56,85.61,20513.0,81.4973,81.5544,81.4592,81.5068,20513.0
2021-12-27 12:50:00,85.6,85.74,85.6,85.71,24676.0,81.4973,81.6305,81.4973,81.602,24676.0
2021-12-27 13:00:00,85.68,85.69,85.61,85.62,27421.0,81.5734,81.5829,81.5068,81.5163,27421.0
2021-12-27 13:10:00,85.62,85.67,85.57,85.6,17869.0,81.5163,81.5639,81.4687,81.4973,17869.0
2021-12-27 13:20:00,85.59,85.67,85.54,85.62,33688.0,81.4877,81.5639,81.4401,81.5163,33688.0
2021-12-27 13:30:00,85.63,85.65,85.59,85.63,18721.0,81.5258,81.5449,81.4877,81.5258,18721.0
2021-12-27 13:40:00,85.63,85.78,85.63,85.76,44152.0,81.5258,81.6686,81.5258,81.6496,44152.0
2021-12-27 13:50:00,85.77,85.81,85.72,85.8,25168.0,81.6591,81.6972,81.6115,81.6877,25168.0
2021-12-27 14:00:00,85.8,85.8,85.69,85.78,23842.0,81.6877,81.6877,81.5829,81.6686,23842.0
2021-12-27 14:10:00,85.78,85.81,85.61,85.63,50983.0,81.6686,81.6972,81.5068,81.5258,50983.0
2021-12-27 14:20:00,85.65,85.71,85.6,85.7,41966.0,81.5449,81.602,81.4973,81.5925,41966.0
2021-12-27 14:30:00,85.7,85.79,85.63,85.68,82272.0,81.5925,81.6782,81.5258,81.5734,82272.0
2021-12-27 14:40:00,85.68,85.69,85.51,85.52,63465.0,81.5734,81.5829,81.4116,81.4211,63465.0
2021-12-27 14:50:00,85.52,85.57,85.47,85.56,42296.0,81.4211,81.4687,81.3735,81.4592,42296.0
2021-12-27 15:00:00,85.54,85.55,85.46,85.52,39947.0,81.4401,81.4497,81.364,81.4211,39947.0
2021-12-27 15:10:00,85.49,85.51,85.44,85.49,24271.0,81.3925,81.4116,81.3449,81.3925,24271.0
2021-12-27 15:20:00,85.48,85.6,85.48,85.58,32832.0,81.383,81.4973,81.383,81.4782,32832.0
2021-12-27 15:30:00,85.57,85.64,85.56,85.58,67784.0,81.4687,81.5353,81.4592,81.4782,67784.0
2021-12-27 15:40:00,85.58,85.67,85.58,85.61,153893.0,81.4782,81.5639,81.4782,81.5068,153893.0
2021-12-27 15:50:00,85.62,85.82,85.6,85.82,372946.0,81.5163,81.7067,81.4973,81.7067,372946.0
2021-12-28 09:30:00,85.62,86.2,85.51,85.96,101295.0,81.5163,82.0685,81.4116,81.84,101295.0
2021-12-28 09:40:00,85.96,86.13,85.73,85.81,19186.0,81.84,82.0019,81.621,81.6972,19186.0
2021-12-28 09:50:00,85.79,86.43,85.79,86.3,30190.0,81.6782,82.2875,81.6782,82.1637,30190.0
2021-12-28 10:00:00,86.23,86.34,86.08,86.09,36542.0,82.0971,82.2018,81.9543,81.9638,36542.0
2021-12-28 10:10:00,86.06,86.27,85.94,85.94,31543.0,81.9352,82.1351,81.821,81.821,31543.0
2021-12-28 10:20:00,85.95,86.1,85.93,86.03,34205.0,81.8305,81.9733,81.8114,81.9066,34205.0
2021-12-28 10:30:00,86.02,86.16,86.01,86.07,21670.0,81.8971,82.0304,81.8876,81.9447,21670.0
2021-12-28 10:40:00,86.08,86.12,85.99,86.07,27877.0,81.9543,81.9923,81.8686,81.9447,27877.0
2021-12-28 10:50:00,86.06,86.06,85.84,85.98,32090.0,81.9352,81.9352,81.7258,81.859,32090.0
2021-12-28 11:00:00,85.98,86.01,85.83,85.84,17568.0,81.859,81.8876,81.7162,81.7258,17568.0
2021-12-28 11:10:00,85.84,85.85,85.6,85.61,35889.0,81.7258,81.7353,81.4973,81.5068,35889.0
2021-12-28 11:20:00,85.62,85.7,85.48,85.55,23838.0,81.5163,81.5925,81.383,81.4497,23838.0
2021-12-28 11:30:00,85.56,85.77,85.53,85.75,29280.0,81.4592,81.6591,81.4306,81.6401,29280.0
2021-12-28 11:40:00,85.73,85.73,85.64,85.69,30821.0,81.621,81.621,81.5353,81.5829,30821.0
2021-12-28 11:50:00,85.71,85.82,85.68,85.7,21226.0,81.602,81.7067,81.5734,81.5925,21226.0
2021-12-28 12:00:00,85.7,85.71,85.63,85.64,22609.0,81.5925,81.602,81.5258,81.5353,22609.0
2021-12-28 12:10:00,85.62,85.64,85.51,85.52,11776.0,81.5163,81.5353,81.4116,81.4211,11776.0
2021-12-28 12:20:00,85.54,85.56,85.4,85.44,31707.0,81.4401,81.4592,81.3068,81.3449,31707.0
2021-12-28 12:30:00,85.44,85.47,85.26,85.34,44317.0,81.3449,81.3735,81.1736,81.2497,44317.0
2021-12-28 12:40:00,85.34,85.44,85.32,85.43,21150.0,81.2497,81.3449,81.2307,81.3354,21150.0
2021-12-28 12:50:00,85.43,85.58,85.39,85.53,19676.0,81.3354,81.4782,81.2973,81.4306,19676.0
2021-12-28 13:00:00,85.53,85.57,85.5,85.55,14441.0,81.4306,81.4687,81.4021,81.4497,14441.0
2021-12-28 13:10:00,85.54,85.58,85.49,85.49,15993.0,81.4401,81.4782,81.3925,81.3925,15993.0
2021-12-28 13:20:00,85.52,85.62,85.52,85.61,17482.0,81.4211,81.5163,81.4211,81.5068,17482.0
2021-12-28 13:30:00,85.6,85.64,85.56,85.57,14135.0,81.4973,81.5353,81.4592,81.4687,14135.0
2021-12-28 13:40:00,85.56,85.65,85.56,85.6,32984.0,81.4592,81.5449,81.4592,81.4973,32984.0
2021-12-28 13:50:00,85.63,85.75,85.63,85.74,26221.0,81.5258,81.6401,81.5258,81.6305,26221.0
2021-12-28 14:00:00,85.73,85.78,85.5,85.5,30558.0,81.621,81.6686,81.4021,81.4021,30558.0
2021-12-28 14:10:00,85.51,85.61,85.48,85.57,22964.0,81.4116,81.5068,81.383,81.4687,22964.0
2021-12-28 14:20:00,85.57,85.6,85.51,85.53,17921.0,81.4687,81.4973,81.4116,81.4306,17921.0
2021-12-28 14:30:00,85.51,85.59,85.5,85.57,18658.0,81.4116,81.4877,81.4021,81.4687,18658.0
2021-12-28 14:40:00,85.57,85.62,85.55,85.59,19225.0,81.4687,81.5163,81.4497,81.4877,19225.0
2021-12-28 14:50:00,85.58,85.66,85.53,85.62,33621.0,81.4782,81.5544,81.4306,81.5163,33621.0
2021-12-28 15:00:00,85.62,85.62,85.47,85.55,29554.0,81.5163,81.5163,81.3735,81.4497,29554.0
2021-12-28 15:10:00,85.53,85.62,85.51,85.52,25252.0,81.4306,81.5163,81.4116,81.4211,25252.0
2021-12-28 15:20:00,85.52,85.59,85.51,85.56,31512.0,81.4211,81.4877,81.4116,81.4592,31512.0
2021-12-28 15:30:00,85.55,85.67,85.49,85.66,76431.0,81.4497,81.5639,81.3925,81.5544,76431.0
2021-12-28 15:40:00,85.65,85.8,85.64,85.68,44254.0,81.5449,81.6877,81.5353,81.5734,44254.0
2021-12-28 15:50:00,85.67,85.67,85.39,85.54,251773.0,81.5639,81.5639,81.2973,81.4401,251773.0
2021-12-29 09:30:00,85.54,86.16,85.28,85.57,58489.0,81.4401,82.0304,81.1926,81.4687,58489.0
2021-12-29 09:40:00,85.54,85.82,85.33,85.39,136337.0,81.4401,81.7067,81.2402,81.2973,136337.0
2021-12-29 09:50:00,85.38,85.61,85.31,85.35,73264.0,81.2878,81.5068,81.2212,81.2592,73264.0
2021-12-29 10:00:00,85.3,85.34,85.15,85.27,55198.0,81.2116,81.2497,81.0688,81.1831,55198.0
2021-12-29 10:10:00,85.28,85.32,84.93,85.14,65847.0,81.1926,81.2307,80.8594,81.0593,65847.0
2021-12-29 10:20:00,85.14,85.3,85.05,85.15,62943.0,81.0593,81.2116,80.9736,81.0688,62943.0
2021-12-29 10:30:00,85.14,85.27,85.04,85.12,99095.0,81.0593,81.1831,80.9641,81.0403,99095.0
2021-12-29 10:40:00,85.13,85.26,85.09,85.17,44753.0,81.0498,81.1736,81.0117,81.0879,44753.0
2021-12-29 10:50:00,85.18,85.23,85.1,85.18,43333.0,81.0974,81.145,81.0212,81.0974,43333.0
2021-12-29 11:00:00,85.17,85.24,85.04,85.15,54852.0,81.0879,81.1545,80.9641,81.0688,54852.0
2021-12-29 11:10:00,85.14,85.15,85.06,85.09,37980.0,81.0593,81.0688,80.9831,81.0117,37980.0
2021-12-29 11:20:00,85.07,85.11,84.91,84.92,34500.0,80.9927,81.0307,80.8403,80.8498,34500.0
2021-12-29 11:30:00,84.92,84.95,84.78,84.8,36199.0,80.8498,80.8784,80.7166,80.7356,36199.0
2021-12-29 11:40:00,84.78,84.88,84.75,84.85,29698.0,80.7166,80.8118,80.688,80.7832,29698.0
2021-12-29 11:50:00,84.81,84.83,84.75,84.81,38191.0,80.7451,80.7642,80.688,80.7451,38191.0
2021-12-29 12:00:00,84.78,84.91,84.77,84.79,19957.0,80.7166,80.8403,80.707,80.7261,19957.0
2021-12-29 12:10:00,84.79,84.82,84.7,84.74,36572.0,80.7261,80.7546,80.6404,80.6785,36572.0
2021-12-29 12:20:00,84.74,84.91,84.74,84.8,41910.0,80.6785,80.8403,80.6785,80.7356,41910.0
2021-12-29 12:30:00,84.8,84.94,84.76,84.93,32593.0,80.7356,80.8689,80.6975,80.8594,32593.0
2021-12-29 12:40:00,84.92,84.99,84.9,84.99,22589.0,80.8498,80.9165,80.8308,80.9165,22589.0
2021-12-29 12:50:00,84.99,85.01,84.92,84.96,16942.0,80.9165,80.9355,80.8498,80.8879,16942.0
2021-12-29 13:00:00,84.97,85.07,84.96,85.05,31966.0,80.8975,80.9927,80.8879,80.9736,31966.0
2021-12-29 13:10:00,85.04,85.07,84.95,84.96,19869.0,80.9641,80.9927,80.8784,80.8879,19869.0
2021-12-29 13:20:00,84.96,84.97,84.83,84.9,52622.0,80.8879,80.8975,80.7642,80.8308,52622.0
2021-12-29 13:30:00,84.91,84.98,84.8,84.82,50291.0,80.8403,80.907,80.7356,80.7546,50291.0
2021-12-29 13:40:00,84.84,84.91,84.81,84.9,24582.0,80.7737,80.8403,80.7451,80.8308,24582.0
2021-12-29 13:50:00,84.88,84.96,84.86,84.95,28629.0,80.8118,80.8879,80.7927,80.8784,28629.0
2021-12-29 14:00:00,84.93,84.94,84.79,84.79,16963.0,80.8594,80.8689,80.7261,80.7261,16963.0
2021-12-29 14:10:00,84.79,84.82,84.75,84.78,15774.0,80.7261,80.7546,80.688,80.7166,15774.0
2021-12-29 14:20:00,84.78,84.79,84.71,84.72,23233.0,80.7166,80.7261,80.6499,80.6594,23233.0
2021-12-29 14:30:00,84.73,84.75,84.71,84.73,18684.0,80.669,80.688,80.6499,80.669,18684.0
2021-12-29 14:40:00,84.73,84.76,84.71,84.73,12547.0,80.669,80.6975,80.6499,80.669,12547.0
2021-12-29 14:50:00,84.73,84.79,84.72,84.77,23970.0,80.669,80.7261,80.6594,80.707,23970.0
2021-12-29 15:00:00,84.77,84.9,84.74,84.9,32197.0,80.707,80.8308,80.6785,80.8308,32197.0
2021-12-29 15:10:00,84.91,84.96,84.88,84.94,25737.0,80.8403,80.8879,80.8118,80.8689,25737.0
2021-12-29 15:20:00,84.94,85.05,84.9,85.05,33979.0,80.8689,80.9736,80.8308,80.9736,33979.0
2021-12-29 15:30:00,85.05,85.17,84.99,85.08,63594.0,80.9736,81.0879,80.9165,81.0022,63594.0
2021-12-29 15:40:00,85.06,85.25,85.03,85.17,98363.0,80.9831,81.164,80.9546,81.0879,98363.0
2021-12-29 15:50:00,85.18,85.25,84.92,85.0,286377.0,81.0974,81.164,80.8498,80.926,286377.0
2021-12-30 09:30:00,85.16,86.18,85.05,86.15,77871.0,81.0783,82.0495,80.9736,82.0209,77871.0
2021-12-30 09:40:00,86.16,86.19,85.67,85.82,67131.0,82.0304,82.059,81.5639,81.7067,67131.0
2021-12-30 09:50:00,85.86,85.86,85.39,85.44,51088.0,81.7448,81.7448,81.2973,81.3449,51088.0
2021-12-30 10:00:00,85.46,85.48,85.15,85.24,25729.0,81.364,81.383,81.0688,81.1545,25729.0
2021-12-30 10:10:00,85.22,85.24,85.09,85.12,50875.0,81.1355,81.1545,81.0117,81.0403,50875.0
2021-12-30 10:20:00,85.11,85.18,85.01,85.02,29156.0,81.0307,81.0974,80.9355,80.9451,29156.0
2021-12-30 10:30:00,85.04,85.21,84.97,85.14,56747.0,80.9641,81.1259,80.8975,81.0593,56747.0
2021-12-30 10:40:00,85.16,85.26,85.12,85.15,20487.0,81.0783,81.1736,81.0403,81.0688,20487.0
2021-12-30 10:50:00,85.16,85.2,85.03,85.1,32939.0,81.0783,81.1164,80.9546,81.0212,32939.0
2021-12-30 11:00:00,85.08,85.17,85.0,85.14,29496.0,81.0022,81.0879,80.926,81.0593,29496.0
2021-12-30 11:10:00,85.16,85.18,84.99,85.0,22814.0,81.0783,81.0974,80.9165,80.926,22814.0
2021-12-30 11:20:00,85.01,85.09,84.96,84.98,31152.0,80.9355,81.0117,80.8879,80.907,31152.0
2021-12-30 11:30:00,84.98,85.07,84.95,85.03,32975.0,80.907,80.9927,80.8784,80.9546,32975.0
2021-12-30 11:40:00,85.04,85.08,84.94,85.03,27335.0,80.9641,81.0022,80.8689,80.9546,27335.0
2021-12-30 11:50:00,85.02,85.02,84.84,84.84,36889.0,80.9451,80.9451,80.7737,80.7737,36889.0
2021-12-30 12:00:00,84.84,85.04,84.84,84.97,33514.0,80.7737,80.9641,80.7737,80.8975,33514.0
2021-12-30 12:10:00,84.97,84.99,84.87,84.88,25199.0,80.8975,80.9165,80.8022,80.8118,25199.0
2021-12-30 12:20:00,84.88,84.89,84.75,84.83,42547.0,80.8118,80.8213,80.688,80.7642,42547.0
2021-12-30 12:30:00,84.84,84.85,84.67,84.68,46351.0,80.7737,80.7832,80.6118,80.6214,46351.0
2021-12-30 12:40:00,84.67,84.71,84.61,84.64,46272.0,80.6118,80.6499,80.5547,80.5833,46272.0
2021-12-30 12:50:00,84.64,84.75,84.61,84.73,47309.0,80.5833,80.688,80.5547,80.669,47309.0
2021-12-30 13:00:00,84.72,84.76,84.66,84.69,65467.0,80.6594,80.6975,80.6023,80.6309,65467.0
2021-12-30 13:10:00,84.69,84.7,84.58,84.64,55363.0,80.6309,80.6404,80.5261,80.5833,55363.0
2021-12-30 13:20:00,84.64,84.65,84.54,84.63,77838.0,80.5833,80.5928,80.4881,80.5737,77838.0
2021-12-30 13:30:00,84.62,84.66,84.57,84.64,34665.0,80.5642,80.6023,80.5166,80.5833,34665.0
2021-12-30 13:40:00,84.62,84.69,84.58,84.66,31117.0,80.5642,80.6309,80.5261,80.6023,31117.0
2021-12-30 13:50:00,84.66,84.67,84.53,84.67,74387.0,80.6023,80.6118,80.4785,80.6118,74387.0
2021-12-30 14:00:00,84.66,84.76,84.57,84.76,51552.0,80.6023,80.6975,80.5166,80.6975,51552.0
2021-12-30 14:10:00,84.75,84.8,84.68,84.79,61354.0,80.688,80.7356,80.6214,80.7261,61354.0
2021-12-30 14:20:00,84.79,84.84,84.77,84.82,38801.0,80.7261,80.7737,80.707,80.7546,38801.0
2021-12-30 14:30:00,84.81,84.83,84.75,84.78,27055.0,80.7451,80.7642,80.688,80.7166,27055.0
2021-12-30 14:40:00,84.79,84.82,84.74,84.76,34508.0,80.7261,80.7546,80.6785,80.6975,34508.0
2021-12-30 14:50:00,84.77,84.8,84.73,84.75,43602.0,80.707,80.7356,80.669,80.688,43602.0
2021-12-30 15:00:00,84.75,84.88,84.73,84.8,41627.0,80.688,80.8118,80.669,80.7356,41627.0
2021-12-30 15:10:00,84.8,84.81,84.73,84.8,34861.0,80.7356,80.7451,80.669,80.7356,34861.0
2021-12-30 15:20:00,84.79,84.83,84.74,84.77,39200.0,80.7261,80.7642,80.6785,80.707,39200.0
2021-12-30 15:30:00,84.76,84.8,84.62,84.67,74265.0,80.6975,80.7356,80.5642,80.6118,74265.0
2021-12-30 15:40:00,84.67,84.73,84.54,84.63,91789.0,80.6118,80.669,80.4881,80.5737,91789.0
2021-12-30 15:50:00,84.63,84.67,84.39,84.5,287587.0,80.5737,80.6118,80.3453,80.45,287587.0
2021-12-31 09:30:00,84.42,84.79,84.09,84.64,38269.0,80.3738,80.7261,80.0596,80.5833,38269.0
2021-12-31 09:40:00,84.6,84.65,84.12,84.36,23507.0,80.5452,80.5928,80.0882,80.3167,23507.0
2021-12-31 09:50:00,84.37,84.56,84.29,84.38,31381.0,80.3262,80.5071,80.25,80.3357,31381.0
2021-12-31 10:00:00,84.37,84.43,84.17,84.33,41586.0,80.3262,80.3833,80.1358,80.2881,41586.0
2021-12-31 10:10:00,84.35,84.38,84.25,84.29,30912.0,80.3072,80.3357,80.212,80.25,30912.0
2021-12-31 10:20:00,84.29,84.3,84.09,84.15,32311.0,80.25,80.2596,80.0596,80.1168,32311.0
2021-12-31 10:30:00,84.16,84.17,83.92,83.93,42801.0,80.1263,80.1358,79.8978,79.9073,42801.0
2021-12-31 10:40:00,83.92,83.92,83.76,83.78,107454.0,79.8978,79.8978,79.7454,79.7645,107454.0
2021-12-31 10:50:00,83.77,83.9,83.73,83.84,49957.0,79.755,79.8787,79.7169,79.8216,49957.0
2021-12-31 11:00:00,83.87,84.1,83.86,84.09,37433.0,79.8502,80.0692,79.8407,80.0596,37433.0
2021-12-31 11:10:00,84.08,84.16,84.01,84.07,28620.0,80.0501,80.1263,79.9835,80.0406,28620.0
2021-12-31 11:20:00,84.07,84.1,84.05,84.06,39656.0,80.0406,80.0692,80.0215,80.0311,39656.0
2021-12-31 11:30:00,84.09,84.15,83.99,84.0,19953.0,80.0596,80.1168,79.9644,79.9739,19953.0
2021-12-31 11:40:00,83.99,84.05,83.92,83.93,21889.0,79.9644,80.0215,79.8978,79.9073,21889.0
2021-12-31 11:50:00,83.92,83.96,83.85,83.93,39434.0,79.8978,79.9359,79.8311,79.9073,39434.0
2021-12-31 12:00:00,83.92,84.0,83.83,83.96,25395.0,79.8978,79.9739,79.8121,79.9359,25395.0
2021-12-31 12:10:00,83.97,83.98,83.87,83.92,16495.0,79.9454,79.9549,79.8502,79.8978,16495.0
2021-12-31 12:20:00,83.9,83.91,83.83,83.86,22540.0,79.8787,79.8883,79.8121,79.8407,22540.0
2021-12-31 12:30:00,83.86,83.87,83.72,83.86,21715.0,79.8407,79.8502,79.7074,79.8407,21715.0
2021-12-31 12:40:00,83.86,83.97,83.86,83.95,21633.0,79.8407,79.9454,79.8407,79.9263,21633.0
2021-12-31 12:50:00,83.94,84.14,83.94,84.14,19592.0,79.9168,80.1072,79.9168,80.1072,19592.0
2021-12-31 13:00:00,84.13,84.22,84.11,84.22,21345.0,80.0977,80.1834,80.0787,80.1834,21345.0
2021-12-31 13:10:00,84.23,84.24,84.07,84.09,32830.0,80.1929,80.2024,80.0406,80.0596,32830.0
2021-12-31 13:20:00,84.08,84.16,84.08,84.12,30346.0,80.0501,80.1263,80.0501,80.0882,30346.0
2021-12-31 13:30:00,84.13,84.24,84.1,84.24,34788.0,80.0977,80.2024,80.0692,80.2024,34788.0
2021-12-31 13:40:00,84.23,84.23,84.12,84.16,41513.0,80.1929,80.1929,80.0882,80.1263,41513.0
2021-12-31 13:50:00,84.15,84.27,84.14,84.26,23709.0,80.1168,80.231,80.1072,80.2215,23709.0
2021-12-31 14:00:00,84.26,84.35,84.22,84.31,34571.0,80.2215,80.3072,80.1834,80.2691,34571.0
2021-12-31 14:10:00,84.31,84.35,84.14,84.18,22281.0,80.2691,80.3072,80.1072,80.1453,22281.0
2021-12-31 14:20:00,84.17,84.22,84.13,84.16,19884.0,80.1358,80.1834,80.0977,80.1263,19884.0
2021-12-31 14:30:00,84.16,84.2,84.11,84.14,22777.0,80.1263,80.1644,80.0787,80.1072,22777.0
2021-12-31 14:40:00,84.15,84.15,84.08,84.09,21870.0,80.1168,80.1168,80.0501,80.0596,21870.0
2021-12-31 14:50:00,84.09,84.11,83.98,84.02,24851.0,80.0596,80.0787,79.9549,79.993,24851.0
2021-12-31 15:00:00,84.02,84.17,84.01,84.13,36967.0,79.993,80.1358,79.9835,80.0977,36967.0
2021-12-31 15:10:00,84.12,84.15,84.08,84.11,33106.0,80.0882,80.1168,80.0501,80.0787,33106.0
2021-12-31 15:20:00,84.11,84.21,84.06,84.2,32082.0,80.0787,80.1739,80.0311,80.1644,32082.0
2021-12-31 15:30:00,84.2,84.2,84.11,84.16,74016.0,80.1644,80.1644,80.0787,80.1263,74016.0
2021-12-31 15:40:00,84.17,84.31,84.14,84.22,87619.0,80.1358,80.2691,80.1072,80.1834,87619.0
2021-12-31 15:50:00,84.22,84.27,83.97,84.09,304565.0,80.1834,80.231,79.9454,80.0596,304565.0
2022-01-03 09:30:00,84.57,85.01,84.36,84.66,161883.0,80.5166,80.9355,80.3167,80.6023,161883.0
2022-01-03 09:40:00,84.62,84.84,84.25,84.28,105295.0,80.5642,80.7737,80.212,80.2405,105295.0
2022-01-03 09:50:00,84.28,84.93,84.14,84.72,93617.0,80.2405,80.8594,80.1072,80.6594,93617.0
2022-01-03 10:00:00,84.76,84.97,84.43,84.72,87687.0,80.6975,80.8975,80.3833,80.6594,87687.0
2022-01-03 10:10:00,84.73,85.16,84.73,85.0,82743.0,80.669,81.0783,80.669,80.926,82743.0
2022-01-03 10:20:00,84.98,85.15,84.82,85.15,77985.0,80.907,81.0688,80.7546,81.0688,77985.0
2022-01-03 10:30:00,85.16,85.18,84.86,85.05,73052.0,81.0783,81.0974,80.7927,80.9736,73052.0
2022-01-03 10:40:00,85.06,85.21,84.95,85.16,122723.0,80.9831,81.1259,80.8784,81.0783,122723.0
2022-01-03 10:50:00,85.18,85.36,85.12,85.31,193021.0,81.0974,81.2688,81.0403,81.2212,193021.0
2022-01-03 11:00:00,85.3,85.41,85.25,85.3,52650.0,81.2116,81.3164,81.164,81.2116,52650.0
2022-01-03 11:10:00,85.29,85.33,85.11,85.19,227179.0,81.2021,81.2402,81.0307,81.1069,227179.0
2022-01-03 11:20:00,85.2,85.31,85.07,85.11,96639.0,81.1164,81.2212,80.9927,81.0307,96639.0
2022-01-03 11:30:00,85.1,85.1,84.76,84.83,217756.0,81.0212,81.0212,80.6975,80.7642,217756.0
2022-01-03 11:40:00,84.84,85.32,84.83,85.24,83546.0,80.7737,81.2307,80.7642,81.1545,83546.0
2022-01-03 11:50:00,85.24,85.33,85.03,85.09,57398.0,81.1545,81.2402,80.9546,81.0117,57398.0
2022-01-03 12:00:00,85.09,85.18,85.07,85.14,129720.0,81.0117,81.0974,80.9927,81.0593,129720.0
2022-01-03 12:10:00,85.13,85.2,84.99,85.07,45280.0,81.0498,81.1164,80.9165,80.9927,45280.0
2022-01-03 12:20:00,85.09,85.21,85.08,85.17,169181.0,81.0117,81.1259,81.0022,81.0879,169181.0
2022-01-03 12:30:00,85.17,85.22,85.04,85.05,61115.0,81.0879,81.1355,80.9641,80.9736,61115.0
2022-01-03 12:40:00,85.05,85.11,84.84,84.91,69657.0,80.9736,81.0307,80.7737,80.8403,69657.0
2022-01-03 12:50:00,84.93,85.1,84.92,85.01,84180.0,80.8594,81.0212,80.8498,80.9355,84180.0
2022-01-03 13:00:00,85.01,85.07,84.96,84.98,55197.0,80.9355,80.9927,80.8879,80.907,55197.0
2022-01-03 13:10:00,84.98,85.36,84.97,85.34,85163.0,80.907,81.2688,80.8975,81.2497,85163.0
2022-01-03 13:20:00,85.36,85.38,85.25,85.33,67462.0,81.2688,81.2878,81.164,81.2402,67462.0
2022-01-03 13:30:00,85.34,85.39,85.24,85.28,67526.0,81.2497,81.2973,81.1545,81.1926,67526.0
2022-01-03 13:40:00,85.29,85.35,85.25,85.31,46003.0,81.2021,81.2592,81.164,81.2212,46003.0
2022-01-03 13:50:00,85.33,85.55,85.33,85.54,60430.0,81.2402,81.4497,81.2402,81.4401,60430.0
2022-01-03 14:00:00,85.53,85.67,85.49,85.6,87317.0,81.4306,81.5639,81.3925,81.4973,87317.0
2022-01-03 14:10:00,85.6,85.61,85.34,85.35,38659.0,81.4973,81.5068,81.2497,81.2592,38659.0
2022-01-03 14:20:00,85.35,85.5,85.28,85.5,68275.0,81.2592,81.4021,81.1926,81.4021,68275.0
2022-01-03 14:30:00,85.49,85.55,85.45,85.51,88187.0,81.3925,81.4497,81.3544,81.4116,88187.0
2022-01-03 14:40:00,85.51,85.59,85.45,85.48,56359.0,81.4116,81.4877,81.3544,81.383,56359.0
2022-01-03 14:50:00,85.49,85.51,85.34,85.43,31834.0,81.3925,81.4116,81.2497,81.3354,31834.0
2022-01-03 15:00:00,85.43,85.54,85.42,85.5,66686.0,81.3354,81.4401,81.3259,81.4021,66686.0
2022-01-03 15:10:00,85.49,85.55,85.47,85.54,108586.0,81.3925,81.4497,81.3735,81.4401,108586.0
2022-01-03 15:20:00,85.54,85.65,85.54,85.6,74356.0,81.4401,81.5449,81.4401,81.4973,74356.0
2022-01-03 15:30:00,85.61,85.71,85.56,85.59,126353.0,81.5068,81.602,81.4592,81.4877,126353.0
2022-01-03 15:40:00,85.6,85.79,85.54,85.78,149605.0,81.4973,81.6782,81.4401,81.6686,149605.0
2022-01-03 15:50:00,85.79,85.86,85.48,85.82,802513.0,81.6782,81.7448,81.383,81.7067,802513.0
2022-01-04 09:30:00,87.03,89.21,86.8,88.93,330339.0,82.8587,84.9342,82.6397,84.6677,330339.0
2022-01-04 09:40:00,88.93,89.25,88.88,89.09,304362.0,84.6677,84.9723,84.62,84.82,304362.0
2022-01-04 09:50:00,89.1,89.55,89.07,89.23,278246.0,84.8295,85.2579,84.8009,84.9533,278246.0
2022-01-04 10:00:00,89.27,89.52,89.09,89.43,256358.0,84.9914,85.2294,84.82,85.1437,256358.0
2022-01-04 10:10:00,89.42,89.49,89.18,89.22,345898.0,85.1342,85.2008,84.9057,84.9438,345898.0
2022-01-04 10:20:00,89.22,89.33,88.72,88.86,277358.0,84.9438,85.0485,84.4677,84.601,277358.0
2022-01-04 10:30:00,88.86,88.97,88.71,88.77,214577.0,84.601,84.7057,84.4582,84.5153,214577.0
2022-01-04 10:40:00,88.76,89.31,88.75,89.17,181723.0,84.5058,85.0294,84.4963,84.8961,181723.0
2022-01-04 10:50:00,89.16,89.46,89.14,89.42,423098.0,84.8866,85.1723,84.8676,85.1342,423098.0
2022-01-04 11:00:00,89.43,89.43,88.85,89.27,240774.0,85.1437,85.1437,84.5915,84.9914,240774.0
2022-01-04 11:10:00,89.27,89.66,89.24,89.43,235081.0,84.9914,85.3627,84.9628,85.1437,235081.0
2022-01-04 11:20:00,89.43,89.43,89.12,89.3,117088.0,85.1437,85.1437,84.8485,85.0199,117088.0
2022-01-04 11:30:00,89.29,89.84,89.26,89.84,135264.0,85.0104,85.534,84.9818,85.534,135264.0
2022-01-04 11:40:00,89.83,89.88,89.56,89.76,115358.0,85.5245,85.5721,85.2675,85.4579,115358.0
2022-01-04 11:50:00,89.76,89.87,89.66,89.72,108024.0,85.4579,85.5626,85.3627,85.4198,108024.0
2022-01-04 12:00:00,89.71,89.82,89.66,89.76,86922.0,85.4103,85.515,85.3627,85.4579,86922.0
2022-01-04 12:10:00,89.77,89.79,89.67,89.75,126341.0,85.4674,85.4864,85.3722,85.4484,126341.0
2022-01-04 12:20:00,89.74,89.85,89.63,89.84,134907.0,85.4388,85.5436,85.3341,85.534,134907.0
2022-01-04 12:30:00,89.84,89.97,89.76,89.93,111309.0,85.534,85.6578,85.4579,85.6197,111309.0
2022-01-04 12:40:00,89.93,89.94,89.74,89.78,77903.0,85.6197,85.6292,85.4388,85.4769,77903.0
2022-01-04 12:50:00,89.78,89.89,89.75,89.84,184432.0,85.4769,85.5816,85.4484,85.534,184432.0
2022-01-04 13:00:00,89.84,90.07,89.72,90.06,203171.0,85.534,85.753,85.4198,85.7435,203171.0
2022-01-04 13:10:00,90.06,90.07,89.88,89.97,211775.0,85.7435,85.753,85.5721,85.6578,211775.0
2022-01-04 13:20:00,89.97,90.08,89.94,89.95,118877.0,85.6578,85.7625,85.6292,85.6388,118877.0
2022-01-04 13:30:00,89.95,90.12,89.72,90.09,135988.0,85.6388,85.8006,85.4198,85.7721,135988.0
2022-01-04 13:40:00,90.09,90.09,89.97,90.04,170290.0,85.7721,85.7721,85.6578,85.7245,170290.0
2022-01-04 13:50:00,90.04,90.2,90.02,90.13,140818.0,85.7245,85.8768,85.7054,85.8101,140818.0
2022-01-04 14:00:00,90.14,90.58,90.13,90.41,329284.0,85.8197,86.2386,85.8101,86.0767,329284.0
2022-01-04 14:10:00,90.41,90.42,90.19,90.21,168097.0,86.0767,86.0862,85.8673,85.8863,168097.0
2022-01-04 14:20:00,90.21,90.36,90.19,90.36,151524.0,85.8863,86.0291,85.8673,86.0291,151524.0
2022-01-04 14:30:00,90.35,90.4,90.1,90.15,163003.0,86.0196,86.0672,85.7816,85.8292,163003.0
2022-01-04 14:40:00,90.15,90.42,90.11,90.35,114329.0,85.8292,86.0862,85.7911,86.0196,114329.0
2022-01-04 14:50:00,90.36,90.46,90.32,90.36,138453.0,86.0291,86.1243,85.991,86.0291,138453.0
2022-01-04 15:00:00,90.36,90.49,90.33,90.48,122067.0,86.0291,86.1529,86.0006,86.1434,122067.0
2022-01-04 15:10:00,90.5,90.61,90.45,90.48,162549.0,86.1624,86.2671,86.1148,86.1434,162549.0
2022-01-04 15:20:00,90.48,90.58,90.43,90.5,178404.0,86.1434,86.2386,86.0958,86.1624,178404.0
2022-01-04 15:30:00,90.5,90.61,90.31,90.57,288104.0,86.1624,86.2671,85.9815,86.229,288104.0
2022-01-04 15:40:00,90.56,90.85,90.53,90.62,407652.0,86.2195,86.4956,86.191,86.2767,407652.0
2022-01-04 15:50:00,90.64,90.66,89.85,89.96,1472543.0,86.2957,86.3147,85.5436,85.6483,1472543.0
2022-01-05 09:30:00,90.0,90.66,89.57,89.99,352845.0,85.6864,86.3147,85.277,85.6768,352845.0
2022-01-05 09:40:00,90.01,90.45,89.98,90.18,190787.0,85.6959,86.1148,85.6673,85.8577,190787.0
2022-01-05 09:50:00,90.16,90.41,89.71,89.97,238319.0,85.8387,86.0767,85.4103,85.6578,238319.0
2022-01-05 10:00:00,89.98,90.02,89.51,89.99,224303.0,85.6673,85.7054,85.2199,85.6768,224303.0
2022-01-05 10:10:00,89.98,90.14,89.85,90.01,176424.0,85.6673,85.8197,85.5436,85.6959,176424.0
2022-01-05 10:20:00,90.0,90.16,89.87,89.95,166999.0,85.6864,85.8387,85.5626,85.6388,166999.0
2022-01-05 10:30:00,89.95,90.28,89.86,89.91,160475.0,85.6388,85.9529,85.5531,85.6007,160475.0
2022-01-05 10:40:00,89.92,90.1,89.86,89.86,88742.0,85.6102,85.7816,85.5531,85.5531,88742.0
2022-01-05 10:50:00,89.83,89.85,89.66,89.75,99460.0,85.5245,85.5436,85.3627,85.4484,99460.0
2022-01-05 11:00:00,89.75,89.89,89.69,89.71,122280.0,85.4484,85.5816,85.3912,85.4103,122280.0
2022-01-05 11:10:00,89.73,90.06,89.65,90.04,120519.0,85.4293,85.7435,85.3531,85.7245,120519.0
2022-01-05 11:20:00,90.04,90.2,90.04,90.11,76147.0,85.7245,85.8768,85.7245,85.7911,76147.0
2022-01-05 11:30:00,90.11,90.24,90.0,90.14,77812.0,85.7911,85.9149,85.6864,85.8197,77812.0
2022-01-05 11:40:00,90.14,90.24,90.02,90.17,68685.0,85.8197,85.9149,85.7054,85.8482,68685.0
2022-01-05 11:50:00,90.17,90.19,90.01,90.06,107708.0,85.8482,85.8673,85.6959,85.7435,107708.0
2022-01-05 12:00:00,90.05,90.2,90.01,90.2,59379.0,85.734,85.8768,85.6959,85.8768,59379.0
2022-01-05 12:10:00,90.18,90.22,90.1,90.12,48905.0,85.8577,85.8958,85.7816,85.8006,48905.0
2022-01-05 12:20:00,90.14,90.19,90.1,90.17,91188.0,85.8197,85.8673,85.7816,85.8482,91188.0
2022-01-05 12:30:00,90.16,90.25,90.12,90.22,127838.0,85.8387,85.9244,85.8006,85.8958,127838.0
2022-01-05 12:40:00,90.22,90.26,90.08,90.13,69327.0,85.8958,85.9339,85.7625,85.8101,69327.0
2022-01-05 12:50:00,90.13,90.22,90.12,90.22,50795.0,85.8101,85.8958,85.8006,85.8958,50795.0
2022-01-05 13:00:00,90.21,90.32,90.19,90.22,123788.0,85.8863,85.991,85.8673,85.8958,123788.0
2022-01-05 13:10:00,90.22,90.23,90.09,90.17,77117.0,85.8958,85.9053,85.7721,85.8482,77117.0
2022-01-05 13:20:00,90.18,90.28,90.14,90.22,66636.0,85.8577,85.9529,85.8197,85.8958,66636.0
2022-01-05 13:30:00,90.21,90.3,90.18,90.3,60636.0,85.8863,85.972,85.8577,85.972,60636.0
2022-01-05 13:40:00,90.3,90.39,90.21,90.23,81474.0,85.972,86.0577,85.8863,85.9053,81474.0
2022-01-05 13:50:00,90.23,90.34,90.17,90.33,85168.0,85.9053,86.0101,85.8482,86.0006,85168.0
2022-01-05 14:00:00,90.32,90.32,89.98,90.03,94662.0,85.991,85.991,85.6673,85.7149,94662.0
2022-01-05 14:10:00,90.02,90.1,89.78,89.84,91547.0,85.7054,85.7816,85.4769,85.534,91547.0
2022-01-05 14:20:00,89.82,89.93,89.77,89.79,121381.0,85.515,85.6197,85.4674,85.4864,121381.0
2022-01-05 14:30:00,89.79,89.92,89.67,89.88,193496.0,85.4864,85.6102,85.3722,85.5721,193496.0
2022-01-05 14:40:00,89.87,89.87,89.68,89.77,236152.0,85.5626,85.5626,85.3817,85.4674,236152.0
2022-01-05 14:50:00,89.78,90.06,89.78,90.01,145710.0,85.4769,85.7435,85.4769,85.6959,145710.0
2022-01-05 15:00:00,90.01,90.04,89.61,89.76,212308.0,85.6959,85.7245,85.3151,85.4579,212308.0
2022-01-05 15:10:00,89.76,89.86,89.52,89.7,214705.0,85.4579,85.5531,85.2294,85.4007,214705.0
2022-01-05 15:20:00,89.71,89.75,89.55,89.6,236894.0,85.4103,85.4484,85.2579,85.3055,236894.0
2022-01-05 15:30:00,89.6,89.81,89.37,89.78,270732.0,85.3055,85.5055,85.0866,85.4769,270732.0
2022-01-05 15:40:00,89.77,89.87,89.41,89.49,386897.0,85.4674,85.5626,85.1246,85.2008,386897.0
2022-01-05 15:50:00,89.49,89.68,89.3,89.31,1059464.0,85.2008,85.3817,85.0199,85.0294,1059464.0
2022-01-06 09:30:00,90.91,91.5,90.61,91.01,474983.0,86.5528,87.1145,86.2671,86.648,474983.0
2022-01-06 09:40:00,90.98,91.33,90.71,91.01,195312.0,86.6194,86.9526,86.3623,86.648,195312.0
2022-01-06 09:50:00,91.02,91.17,90.24,90.39,235033.0,86.6575,86.8003,85.9149,86.0577,235033.0
2022-01-06 10:00:00,90.37,90.39,89.94,90.14,250779.0,86.0386,86.0577,85.6292,85.8197,250779.0
2022-01-06 10:10:00,90.11,90.26,89.72,89.8,271908.0,85.7911,85.9339,85.4198,85.496,271908.0
2022-01-06 10:20:00,89.78,90.41,89.75,90.06,138080.0,85.4769,86.0767,85.4484,85.7435,138080.0
2022-01-06 10:30:00,90.05,90.19,89.78,89.91,126327.0,85.734,85.8673,85.4769,85.6007,126327.0
2022-01-06 10:40:00,89.9,90.08,89.84,90.0,126205.0,85.5912,85.7625,85.534,85.6864,126205.0
2022-01-06 10:50:00,90.02,90.02,89.7,89.83,206519.0,85.7054,85.7054,85.4007,85.5245,206519.0
2022-01-06 11:00:00,89.85,89.92,89.45,89.9,137114.0,85.5436,85.6102,85.1627,85.5912,137114.0
2022-01-06 11:10:00,89.88,90.25,89.85,90.2,125435.0,85.5721,85.9244,85.5436,85.8768,125435.0
2022-01-06 11:20:00,90.18,90.49,90.13,90.44,69005.0,85.8577,86.1529,85.8101,86.1053,69005.0
2022-01-06 11:30:00,90.45,90.53,90.26,90.35,58548.0,86.1148,86.191,85.9339,86.0196,58548.0
2022-01-06 11:40:00,90.34,90.58,90.3,90.58,55542.0,86.0101,86.2386,85.972,86.2386,55542.0
2022-01-06 11:50:00,90.58,90.77,90.53,90.76,65601.0,86.2386,86.4195,86.191,86.4099,65601.0
2022-01-06 12:00:00,90.76,90.86,90.66,90.86,46444.0,86.4099,86.5051,86.3147,86.5051,46444.0
2022-01-06 12:10:00,90.85,90.98,90.74,90.81,143548.0,86.4956,86.6194,86.3909,86.4575,143548.0
2022-01-06 12:20:00,90.82,91.04,90.82,90.99,57257.0,86.4671,86.6765,86.4671,86.6289,57257.0
2022-01-06 12:30:00,90.97,91.13,90.95,90.97,66545.0,86.6099,86.7622,86.5908,86.6099,66545.0
2022-01-06 12:40:00,91.0,91.18,90.9,91.0,56675.0,86.6384,86.8098,86.5432,86.6384,56675.0
2022-01-06 12:50:00,90.99,91.04,90.9,90.98,70002.0,86.6289,86.6765,86.5432,86.6194,70002.0
2022-01-06 13:00:00,91.0,91.03,90.84,91.02,46823.0,86.6384,86.667,86.4861,86.6575,46823.0
2022-01-06 13:10:00,91.01,91.08,90.86,90.89,100765.0,86.648,86.7146,86.5051,86.5337,100765.0
2022-01-06 13:20:00,90.89,90.99,90.78,90.88,54381.0,86.5337,86.6289,86.429,86.5242,54381.0
2022-01-06 13:30:00,90.88,90.92,90.73,90.86,47567.0,86.5242,86.5623,86.3814,86.5051,47567.0
2022-01-06 13:40:00,90.86,91.03,90.85,90.97,68845.0,86.5051,86.667,86.4956,86.6099,68845.0
2022-01-06 13:50:00,90.95,91.01,90.9,90.95,46702.0,86.5908,86.648,86.5432,86.5908,46702.0
2022-01-06 14:00:00,90.95,90.98,90.74,90.8,66499.0,86.5908,86.6194,86.3909,86.448,66499.0
2022-01-06 14:10:00,90.81,91.0,90.66,90.91,81985.0,86.4575,86.6384,86.3147,86.5528,81985.0
2022-01-06 14:20:00,90.92,90.97,90.85,90.93,76871.0,86.5623,86.6099,86.4956,86.5718,76871.0
2022-01-06 14:30:00,90.94,90.99,90.86,90.9,65276.0,86.5813,86.6289,86.5051,86.5432,65276.0
2022-01-06 14:40:00,90.91,90.97,90.81,90.86,91604.0,86.5528,86.6099,86.4575,86.5051,91604.0
2022-01-06 14:50:00,90.86,90.93,90.79,90.83,129799.0,86.5051,86.5718,86.4385,86.4766,129799.0
2022-01-06 15:00:00,90.83,90.92,90.79,90.8,71867.0,86.4766,86.5623,86.4385,86.448,71867.0
2022-01-06 15:10:00,90.81,90.89,90.59,90.62,80807.0,86.4575,86.5337,86.2481,86.2767,80807.0
2022-01-06 15:20:00,90.62,90.78,90.56,90.77,111511.0,86.2767,86.429,86.2195,86.4195,111511.0
2022-01-06 15:30:00,90.76,90.84,90.66,90.7,129795.0,86.4099,86.4861,86.3147,86.3528,129795.0
2022-01-06 15:40:00,90.7,90.82,90.6,90.63,182896.0,86.3528,86.4671,86.2576,86.2862,182896.0
2022-01-06 15:50:00,90.63,90.8,90.53,90.75,524310.0,86.2862,86.448,86.191,86.4004,524310.0
2022-01-07 09:30:00,90.55,91.05,90.46,90.8,248910.0,86.21,86.686,86.1243,86.448,248910.0
2022-01-07 09:40:00,90.8,90.98,90.4,90.85,118111.0,86.448,86.6194,86.0672,86.4956,118111.0
2022-01-07 09:50:00,90.88,90.95,90.6,90.88,93693.0,86.5242,86.5908,86.2576,86.5242,93693.0
2022-01-07 10:00:00,90.84,90.96,90.76,90.89,105619.0,86.4861,86.6004,86.4099,86.5337,105619.0
2022-01-07 10:10:00,90.87,90.93,90.64,90.64,70205.0,86.5147,86.5718,86.2957,86.2957,70205.0
2022-01-07 10:20:00,90.63,90.88,90.47,90.77,124386.0,86.2862,86.5242,86.1338,86.4195,124386.0
2022-01-07 10:30:00,90.75,90.77,90.45,90.47,67644.0,86.4004,86.4195,86.1148,86.1338,67644.0
2022-01-07 10:40:00,90.48,90.62,90.26,90.27,73761.0,86.1434,86.2767,85.9339,85.9434,73761.0
2022-01-07 10:50:00,90.28,90.48,90.1,90.36,62683.0,85.9529,86.1434,85.7816,86.0291,62683.0
2022-01-07 11:00:00,90.36,90.49,90.27,90.43,46673.0,86.0291,86.1529,85.9434,86.0958,46673.0
2022-01-07 11:10:00,90.43,90.46,90.11,90.34,144013.0,86.0958,86.1243,85.7911,86.0101,144013.0
2022-01-07 11:20:00,90.36,90.66,90.33,90.62,52044.0,86.0291,86.3147,86.0006,86.2767,52044.0
2022-01-07 11:30:00,90.6,90.7,90.51,90.56,39510.0,86.2576,86.3528,86.1719,86.2195,39510.0
2022-01-07 11:40:00,90.56,90.85,90.53,90.85,33144.0,86.2195,86.4956,86.191,86.4956,33144.0
2022-01-07 11:50:00,90.87,91.02,90.85,90.94,83401.0,86.5147,86.6575,86.4956,86.5813,83401.0
2022-01-07 12:00:00,90.94,90.98,90.79,90.89,74352.0,86.5813,86.6194,86.4385,86.5337,74352.0
2022-01-07 12:10:00,90.91,91.1,90.89,90.98,122703.0,86.5528,86.7336,86.5337,86.6194,122703.0
2022-01-07 12:20:00,91.0,91.02,90.79,90.98,111625.0,86.6384,86.6575,86.4385,86.6194,111625.0
2022-01-07 12:30:00,90.97,91.0,90.86,90.98,64015.0,86.6099,86.6384,86.5051,86.6194,64015.0
2022-01-07 12:40:00,90.98,91.04,90.8,90.85,84883.0,86.6194,86.6765,86.448,86.4956,84883.0
2022-01-07 12:50:00,90.85,91.0,90.84,90.95,147597.0,86.4956,86.6384,86.4861,86.5908,147597.0
2022-01-07 13:00:00,90.95,91.06,90.87,91.01,85152.0,86.5908,86.6956,86.5147,86.648,85152.0
2022-01-07 13:10:00,91.0,91.1,90.96,91.09,92815.0,86.6384,86.7336,86.6004,86.7241,92815.0
2022-01-07 13:20:00,91.11,91.17,91.0,91.17,134399.0,86.7432,86.8003,86.6384,86.8003,134399.0
2022-01-07 13:30:00,91.15,91.34,91.12,91.15,70082.0,86.7812,86.9621,86.7527,86.7812,70082.0
2022-01-07 13:40:00,91.15,91.18,91.0,91.13,70329.0,86.7812,86.8098,86.6384,86.7622,70329.0
2022-01-07 13:50:00,91.13,91.4,91.13,91.28,104970.0,86.7622,87.0193,86.7622,86.905,104970.0
2022-01-07 14:00:00,91.29,91.34,91.21,91.26,146914.0,86.9145,86.9621,86.8384,86.886,146914.0
2022-01-07 14:10:00,91.26,91.49,91.26,91.38,102049.0,86.886,87.105,86.886,87.0002,102049.0
2022-01-07 14:20:00,91.38,91.59,91.36,91.57,181869.0,87.0002,87.2002,86.9812,87.1811,181869.0
2022-01-07 14:30:00,91.56,91.92,91.55,91.91,154484.0,87.1716,87.5143,87.1621,87.5048,154484.0
2022-01-07 14:40:00,91.9,91.98,91.54,91.72,154718.0,87.4953,87.5715,87.1526,87.3239,154718.0
2022-01-07 14:50:00,91.7,91.81,91.64,91.8,61819.0,87.3049,87.4096,87.2478,87.4001,61819.0
2022-01-07 15:00:00,91.8,91.96,91.69,91.92,105506.0,87.4001,87.5524,87.2954,87.5143,105506.0
2022-01-07 15:10:00,91.92,92.09,91.87,92.06,177283.0,87.5143,87.6762,87.4667,87.6476,177283.0
2022-01-07 15:20:00,92.06,92.12,91.75,91.89,160133.0,87.6476,87.7048,87.3525,87.4858,160133.0
2022-01-07 15:30:00,91.9,92.15,91.8,92.14,185904.0,87.4953,87.7333,87.4001,87.7238,185904.0
2022-01-07 15:40:00,92.16,92.32,92.1,92.1,304516.0,87.7428,87.8952,87.6857,87.6857,304516.0
2022-01-07 15:50:00,92.07,92.17,91.7,91.74,659569.0,87.6572,87.7524,87.3049,87.343,659569.0
2022-01-10 09:30:00,91.48,92.14,90.73,91.04,326263.0,87.0954,87.7238,86.3814,86.6765,326263.0
2022-01-10 09:40:00,91.07,91.28,90.15,90.18,163756.0,86.7051,86.905,85.8292,85.8577,163756.0
2022-01-10 09:50:00,90.16,90.21,89.57,90.03,170262.0,85.8387,85.8863,85.277,85.7149,170262.0
2022-01-10 10:00:00,90.0,90.15,89.63,90.05,161216.0,85.6864,85.8292,85.3341,85.734,161216.0
2022-01-10 10:10:00,90.02,90.02,89.44,89.57,201592.0,85.7054,85.7054,85.1532,85.277,201592.0
2022-01-10 10:20:00,89.58,89.79,89.42,89.51,114739.0,85.2865,85.4864,85.1342,85.2199,114739.0
2022-01-10 10:30:00,89.51,89.92,89.44,89.59,123683.0,85.2199,85.6102,85.1532,85.296,123683.0
2022-01-10 10:40:00,89.61,89.61,89.15,89.16,147645.0,85.3151,85.3151,84.8771,84.8866,147645.0
2022-01-10 10:50:00,89.16,89.33,89.03,89.26,106059.0,84.8866,85.0485,84.7629,84.9818,106059.0
2022-01-10 11:00:00,89.26,89.5,88.97,89.47,91731.0,84.9818,85.2103,84.7057,85.1818,91731.0
2022-01-10 11:10:00,89.45,90.23,89.4,90.17,123644.0,85.1627,85.9053,85.1151,85.8482,123644.0
2022-01-10 11:20:00,90.16,90.31,90.08,90.26,81841.0,85.8387,85.9815,85.7625,85.9339,81841.0
2022-01-10 11:30:00,90.25,90.25,90.04,90.12,101114.0,85.9244,85.9244,85.7245,85.8006,101114.0
2022-01-10 11:40:00,90.11,90.28,90.03,90.2,110637.0,85.7911,85.9529,85.7149,85.8768,110637.0
2022-01-10 11:50:00,90.2,90.21,89.92,90.11,143959.0,85.8768,85.8863,85.6102,85.7911,143959.0
2022-01-10 12:00:00,90.1,90.11,89.75,89.83,46973.0,85.7816,85.7911,85.4484,85.5245,46973.0
2022-01-10 12:10:00,89.84,89.94,89.81,89.86,40087.0,85.534,85.6292,85.5055,85.5531,40087.0
2022-01-10 12:20:00,89.85,89.97,89.83,89.94,36516.0,85.5436,85.6578,85.5245,85.6292,36516.0
2022-01-10 12:30:00,89.93,89.94,89.74,89.77,45451.0,85.6197,85.6292,85.4388,85.4674,45451.0
2022-01-10 12:40:00,89.76,90.05,89.69,89.9,87294.0,85.4579,85.734,85.3912,85.5912,87294.0
2022-01-10 12:50:00,89.9,90.32,89.89,90.04,65357.0,85.5912,85.991,85.5816,85.7245,65357.0
2022-01-10 13:00:00,90.04,90.45,90.04,90.43,54864.0,85.7245,86.1148,85.7245,86.0958,54864.0
2022-01-10 13:10:00,90.43,90.43,90.18,90.2,53268.0,86.0958,86.0958,85.8577,85.8768,53268.0
2022-01-10 13:20:00,90.19,90.36,90.07,90.27,48523.0,85.8673,86.0291,85.753,85.9434,48523.0
2022-01-10 13:30:00,90.26,90.48,90.25,90.46,63059.0,85.9339,86.1434,85.9244,86.1243,63059.0
2022-01-10 13:40:00,90.47,90.81,90.44,90.69,76175.0,86.1338,86.4575,86.1053,86.3433,76175.0
2022-01-10 13:50:00,90.7,90.81,90.53,90.6,105090.0,86.3528,86.4575,86.191,86.2576,105090.0
2022-01-10 14:00:00,90.6,90.61,90.38,90.59,103113.0,86.2576,86.2671,86.0482,86.2481,103113.0
2022-01-10 14:10:00,90.59,90.66,90.45,90.5,53899.0,86.2481,86.3147,86.1148,86.1624,53899.0
2022-01-10 14:20:00,90.49,90.62,90.47,90.56,48751.0,86.1529,86.2767,86.1338,86.2195,48751.0
2022-01-10 14:30:00,90.54,90.74,90.48,90.66,62465.0,86.2005,86.3909,86.1434,86.3147,62465.0
2022-01-10 14:40:00,90.65,90.87,90.65,90.87,93423.0,86.3052,86.5147,86.3052,86.5147,93423.0
2022-01-10 14:50:00,90.87,90.92,90.65,90.85,88125.0,86.5147,86.5623,86.3052,86.4956,88125.0
2022-01-10 15:00:00,90.85,90.95,90.59,90.68,52321.0,86.4956,86.5908,86.2481,86.3338,52321.0
2022-01-10 15:10:00,90.68,90.91,90.59,90.63,58360.0,86.3338,86.5528,86.2481,86.2862,58360.0
2022-01-10 15:20:00,90.62,90.78,90.57,90.72,85942.0,86.2767,86.429,86.229,86.3719,85942.0
2022-01-10 15:30:00,90.71,90.96,90.66,90.85,162778.0,86.3623,86.6004,86.3147,86.4956,162778.0
2022-01-10 15:40:00,90.84,91.12,90.73,91.0,177990.0,86.4861,86.7527,86.3814,86.6384,177990.0
2022-01-10 15:50:00,91.02,91.74,91.01,91.64,552826.0,86.6575,87.343,86.648,87.2478,552826.0
2022-01-11 09:30:00,92.36,92.95,91.73,92.06,255941.0,87.9333,88.495,87.3335,87.6476,255941.0
2022-01-11 09:40:00,92.01,92.65,91.9,92.37,146157.0,87.6,88.2094,87.4953,87.9428,146157.0
2022-01-11 09:50:00,92.35,92.58,91.96,92.05,85354.0,87.9237,88.1427,87.5524,87.6381,85354.0
2022-01-11 10:00:00,92.06,92.36,91.96,92.05,249528.0,87.6476,87.9333,87.5524,87.6381,249528.0
2022-01-11 10:10:00,92.04,92.21,91.88,92.16,113222.0,87.6286,87.7904,87.4763,87.7428,113222.0
2022-01-11 10:20:00,92.15,92.4,92.13,92.28,171324.0,87.7333,87.9713,87.7143,87.8571,171324.0
2022-01-11 10:30:00,92.31,92.63,92.19,92.54,171638.0,87.8857,88.1903,87.7714,88.1046,171638.0
2022-01-11 10:40:00,92.56,92.82,92.44,92.63,66372.0,88.1237,88.3712,88.0094,88.1903,66372.0
2022-01-11 10:50:00,92.63,93.02,92.54,92.99,94836.0,88.1903,88.5616,88.1046,88.5331,94836.0
2022-01-11 11:00:00,93.0,93.23,92.94,93.07,110196.0,88.5426,88.7616,88.4855,88.6092,110196.0
2022-01-11 11:10:00,93.07,93.35,93.07,93.15,125949.0,88.6092,88.8758,88.6092,88.6854,125949.0
2022-01-11 11:20:00,93.17,93.41,93.09,93.21,169182.0,88.7044,88.9329,88.6283,88.7425,169182.0
2022-01-11 11:30:00,93.21,93.33,93.04,93.27,89850.0,88.7425,88.8568,88.5807,88.7996,89850.0
2022-01-11 11:40:00,93.27,93.41,92.91,93.02,168343.0,88.7996,88.9329,88.4569,88.5616,168343.0
2022-01-11 11:50:00,93.02,93.16,93.0,93.05,262690.0,88.5616,88.6949,88.5426,88.5902,262690.0
2022-01-11 12:00:00,93.05,93.28,93.03,93.15,76121.0,88.5902,88.8092,88.5711,88.6854,76121.0
2022-01-11 12:10:00,93.15,93.27,93.02,93.16,93400.0,88.6854,88.7996,88.5616,88.6949,93400.0
2022-01-11 12:20:00,93.15,93.29,92.94,93.03,69262.0,88.6854,88.8187,88.4855,88.5711,69262.0
2022-01-11 12:30:00,93.03,93.27,93.01,93.24,46444.0,88.5711,88.7996,88.5521,88.7711,46444.0
2022-01-11 12:40:00,93.22,93.23,93.03,93.08,46172.0,88.752,88.7616,88.5711,88.6187,46172.0
2022-01-11 12:50:00,93.07,93.37,93.05,93.37,61120.0,88.6092,88.8948,88.5902,88.8948,61120.0
2022-01-11 13:00:00,93.36,93.41,93.14,93.35,86499.0,88.8853,88.9329,88.6759,88.8758,86499.0
2022-01-11 13:10:00,93.34,93.51,93.31,93.4,65455.0,88.8663,89.0281,88.8377,88.9234,65455.0
2022-01-11 13:20:00,93.41,93.52,93.4,93.42,79001.0,88.9329,89.0377,88.9234,88.9425,79001.0
2022-01-11 13:30:00,93.41,93.6,93.32,93.55,155947.0,88.9329,89.1138,88.8472,89.0662,155947.0
2022-01-11 13:40:00,93.56,93.58,93.4,93.53,33677.0,89.0757,89.0948,88.9234,89.0472,33677.0
2022-01-11 13:50:00,93.58,93.62,93.46,93.55,144153.0,89.0948,89.1329,88.9805,89.0662,144153.0
2022-01-11 14:00:00,93.55,93.68,93.42,93.5,206378.0,89.0662,89.19,88.9425,89.0186,206378.0
2022-01-11 14:10:00,93.51,93.68,93.44,93.68,278473.0,89.0281,89.19,88.9615,89.19,278473.0
2022-01-11 14:20:00,93.68,93.71,93.56,93.63,88035.0,89.19,89.2186,89.0757,89.1424,88035.0
2022-01-11 14:30:00,93.63,93.8,93.58,93.77,66925.0,89.1424,89.3042,89.0948,89.2757,66925.0
2022-01-11 14:40:00,93.77,93.86,93.72,93.79,77343.0,89.2757,89.3614,89.2281,89.2947,77343.0
2022-01-11 14:50:00,93.78,93.86,93.68,93.69,67413.0,89.2852,89.3614,89.19,89.1995,67413.0
2022-01-11 15:00:00,93.69,93.98,93.69,93.96,130748.0,89.1995,89.4756,89.1995,89.4566,130748.0
2022-01-11 15:10:00,93.97,94.08,93.91,93.91,262486.0,89.4661,89.5708,89.409,89.409,262486.0
2022-01-11 15:20:00,93.91,94.1,93.91,93.95,166428.0,89.409,89.5899,89.409,89.447,166428.0
2022-01-11 15:30:00,93.96,93.99,93.18,93.51,274603.0,89.4566,89.4851,88.714,89.0281,274603.0
2022-01-11 15:40:00,93.51,93.61,93.44,93.51,297657.0,89.0281,89.1233,88.9615,89.0281,297657.0
2022-01-11 15:50:00,93.51,93.96,93.43,93.92,661134.0,89.0281,89.4566,88.952,89.4185,661134.0
2022-01-12 09:30:00,94.35,94.47,93.37,93.91,499156.0,89.8279,89.9421,88.8948,89.409,499156.0
2022-01-12 09:40:00,93.94,94.48,93.8,94.48,269613.0,89.4375,89.9516,89.3042,89.9516,269613.0
2022-01-12 09:50:00,94.48,94.7,94.33,94.47,173688.0,89.9516,90.1611,89.8088,89.9421,173688.0
2022-01-12 10:00:00,94.49,94.54,93.95,94.21,256430.0,89.9612,90.0088,89.447,89.6946,256430.0
2022-01-12 10:10:00,94.24,94.5,94.21,94.38,92673.0,89.7231,89.9707,89.6946,89.8564,92673.0
2022-01-12 10:20:00,94.39,94.56,94.09,94.17,136426.0,89.866,90.0278,89.5803,89.6565,136426.0
2022-01-12 10:30:00,94.19,94.55,94.15,94.3,202373.0,89.6755,90.0183,89.6375,89.7803,202373.0
2022-01-12 10:40:00,94.3,94.44,94.01,94.16,328126.0,89.7803,89.9136,89.5042,89.647,328126.0
2022-01-12 10:50:00,94.15,94.23,93.9,94.12,286396.0,89.6375,89.7136,89.3994,89.6089,286396.0
2022-01-12 11:00:00,94.13,94.25,93.73,93.79,67421.0,89.6184,89.7327,89.2376,89.2947,67421.0
2022-01-12 11:10:00,93.83,93.9,93.63,93.86,110243.0,89.3328,89.3994,89.1424,89.3614,110243.0
2022-01-12 11:20:00,93.85,94.35,93.85,94.32,80094.0,89.3518,89.8279,89.3518,89.7993,80094.0
2022-01-12 11:30:00,94.32,94.47,94.11,94.14,151509.0,89.7993,89.9421,89.5994,89.6279,151509.0
2022-01-12 11:40:00,94.14,94.22,93.98,94.01,112575.0,89.6279,89.7041,89.4756,89.5042,112575.0
2022-01-12 11:50:00,94.01,94.25,94.0,94.25,385020.0,89.5042,89.7327,89.4947,89.7327,385020.0
2022-01-12 12:00:00,94.24,94.37,94.18,94.32,65410.0,89.7231,89.8469,89.666,89.7993,65410.0
2022-01-12 12:10:00,94.33,94.43,94.29,94.37,34402.0,89.8088,89.904,89.7708,89.8469,34402.0
2022-01-12 12:20:00,94.35,94.46,94.24,94.37,32354.0,89.8279,89.9326,89.7231,89.8469,32354.0
2022-01-12 12:30:00,94.36,94.52,94.33,94.34,36233.0,89.8374,89.9897,89.8088,89.8184,36233.0
2022-01-12 12:40:00,94.34,94.39,94.24,94.24,173793.0,89.8184,89.866,89.7231,89.7231,173793.0
2022-01-12 12:50:00,94.25,94.43,94.21,94.39,134168.0,89.7327,89.904,89.6946,89.866,134168.0
2022-01-12 13:00:00,94.37,94.48,94.33,94.39,89599.0,89.8469,89.9516,89.8088,89.866,89599.0
2022-01-12 13:10:00,94.39,94.45,94.06,94.16,159684.0,89.866,89.9231,89.5518,89.647,159684.0
2022-01-12 13:20:00,94.14,94.22,94.08,94.12,44008.0,89.6279,89.7041,89.5708,89.6089,44008.0
2022-01-12 13:30:00,94.11,94.2,94.11,94.15,71947.0,89.5994,89.6851,89.5994,89.6375,71947.0
2022-01-12 13:40:00,94.15,94.36,94.09,94.31,160505.0,89.6375,89.8374,89.5803,89.7898,160505.0
2022-01-12 13:50:00,94.29,94.5,94.29,94.37,69748.0,89.7708,89.9707,89.7708,89.8469,69748.0
2022-01-12 14:00:00,94.37,94.39,94.15,94.19,89784.0,89.8469,89.866,89.6375,89.6755,89784.0
2022-01-12 14:10:00,94.19,94.54,94.15,94.5,71642.0,89.6755,90.0088,89.6375,89.9707,71642.0
2022-01-12 14:20:00,94.48,94.71,94.48,94.69,54373.0,89.9516,90.1706,89.9516,90.1516,54373.0
2022-01-12 14:30:00,94.68,94.7,94.54,94.65,49746.0,90.1421,90.1611,90.0088,90.1135,49746.0
2022-01-12 14:40:00,94.64,94.71,94.5,94.67,51114.0,90.104,90.1706,89.9707,90.1325,51114.0
2022-01-12 14:50:00,94.67,94.77,94.67,94.72,64817.0,90.1325,90.2277,90.1325,90.1801,64817.0
2022-01-12 15:00:00,94.73,94.8,94.62,94.71,96036.0,90.1897,90.2563,90.0849,90.1706,96036.0
2022-01-12 15:10:00,94.71,94.96,94.69,94.92,143390.0,90.1706,90.4086,90.1516,90.3706,143390.0
2022-01-12 15:20:00,94.92,95.02,94.77,94.91,158723.0,90.3706,90.4658,90.2277,90.361,158723.0
2022-01-12 15:30:00,94.91,94.98,94.72,94.77,224816.0,90.361,90.4277,90.1801,90.2277,224816.0
2022-01-12 15:40:00,94.78,95.05,94.72,94.77,319130.0,90.2373,90.4943,90.1801,90.2277,319130.0
2022-01-12 15:50:00,94.78,95.03,94.64,94.82,772391.0,90.2373,90.4753,90.104,90.2753,772391.0
2022-01-13 09:30:00,93.4,94.07,93.12,94.0,890306.0,88.9234,89.5613,88.6568,89.4947,890306.0
2022-01-13 09:40:00,94.03,94.75,93.8,94.57,319433.0,89.5232,90.2087,89.3042,90.0373,319433.0
2022-01-13 09:50:00,94.56,94.65,94.06,94.55,215918.0,90.0278,90.1135,89.5518,90.0183,215918.0
2022-01-13 10:00:00,94.54,94.66,93.99,94.21,155703.0,90.0088,90.123,89.4851,89.6946,155703.0
2022-01-13 10:10:00,94.21,94.3,94.0,94.26,140156.0,89.6946,89.7803,89.4947,89.7422,140156.0
2022-01-13 10:20:00,94.26,94.28,93.96,94.15,188421.0,89.7422,89.7612,89.4566,89.6375,188421.0
2022-01-13 10:30:00,94.13,94.28,93.94,94.22,227445.0,89.6184,89.7612,89.4375,89.7041,227445.0
2022-01-13 10:40:00,94.27,94.37,94.05,94.27,139122.0,89.7517,89.8469,89.5423,89.7517,139122.0
2022-01-13 10:50:00,94.25,94.26,94.0,94.17,82566.0,89.7327,89.7422,89.4947,89.6565,82566.0
2022-01-13 11:00:00,94.16,94.32,94.02,94.1,69314.0,89.647,89.7993,89.5137,89.5899,69314.0
2022-01-13 11:10:00,94.11,94.3,94.04,94.2,43681.0,89.5994,89.7803,89.5327,89.6851,43681.0
2022-01-13 11:20:00,94.21,94.55,94.12,94.5,135785.0,89.6946,90.0183,89.6089,89.9707,135785.0
2022-01-13 11:30:00,94.52,94.58,94.33,94.35,136025.0,89.9897,90.0469,89.8088,89.8279,136025.0
2022-01-13 11:40:00,94.36,94.6,94.35,94.43,124946.0,89.8374,90.0659,89.8279,89.904,124946.0
2022-01-13 11:50:00,94.42,94.5,94.3,94.34,68239.0,89.8945,89.9707,89.7803,89.8184,68239.0
2022-01-13 12:00:00,94.34,94.35,94.07,94.14,125151.0,89.8184,89.8279,89.5613,89.6279,125151.0
2022-01-13 12:10:00,94.14,94.19,93.95,94.0,127152.0,89.6279,89.6755,89.447,89.4947,127152.0
2022-01-13 12:20:00,93.99,94.09,93.68,94.01,173486.0,89.4851,89.5803,89.19,89.5042,173486.0
2022-01-13 12:30:00,94.0,94.26,93.87,94.26,66942.0,89.4947,89.7422,89.3709,89.7422,66942.0
2022-01-13 12:40:00,94.25,94.25,93.85,93.89,109507.0,89.7327,89.7327,89.3518,89.3899,109507.0
2022-01-13 12:50:00,93.89,94.05,93.78,93.93,441464.0,89.3899,89.5423,89.2852,89.428,441464.0
2022-01-13 13:00:00,93.93,94.02,93.72,93.98,116649.0,89.428,89.5137,89.2281,89.4756,116649.0
2022-01-13 13:10:00,93.98,94.1,93.82,93.95,90633.0,89.4756,89.5899,89.3233,89.447,90633.0
2022-01-13 13:20:00,93.96,94.17,93.94,94.16,70626.0,89.4566,89.6565,89.4375,89.647,70626.0
2022-01-13 13:30:00,94.14,94.15,93.98,94.03,66287.0,89.6279,89.6375,89.4756,89.5232,66287.0
2022-01-13 13:40:00,94.03,94.03,93.89,93.95,52641.0,89.5232,89.5232,89.3899,89.447,52641.0
2022-01-13 13:50:00,93.94,94.11,93.88,94.08,111406.0,89.4375,89.5994,89.3804,89.5708,111406.0
2022-01-13 14:00:00,94.09,94.17,94.07,94.15,49011.0,89.5803,89.6565,89.5613,89.6375,49011.0
2022-01-13 14:10:00,94.16,94.22,93.93,94.04,185731.0,89.647,89.7041,89.428,89.5327,185731.0
2022-01-13 14:20:00,94.05,94.08,93.9,93.91,131637.0,89.5423,89.5708,89.3994,89.409,131637.0
2022-01-13 14:30:00,93.91,93.98,93.58,93.58,147931.0,89.409,89.4756,89.0948,89.0948,147931.0
2022-01-13 14:40:00,93.59,93.62,93.44,93.46,87019.0,89.1043,89.1329,88.9615,88.9805,87019.0
2022-01-13 14:50:00,93.46,93.8,93.43,93.64,172665.0,88.9805,89.3042,88.952,89.1519,172665.0
2022-01-13 15:00:00,93.61,93.71,93.43,93.59,81248.0,89.1233,89.2186,88.952,89.1043,81248.0
2022-01-13 15:10:00,93.59,93.66,93.46,93.55,124692.0,89.1043,89.1709,88.9805,89.0662,124692.0
2022-01-13 15:20:00,93.55,93.72,93.48,93.7,117309.0,89.0662,89.2281,88.9996,89.209,117309.0
2022-01-13 15:30:00,93.69,93.71,93.32,93.33,98008.0,89.1995,89.2186,88.8472,88.8568,98008.0
2022-01-13 15:40:00,93.34,93.39,93.09,93.12,166086.0,88.8663,88.9139,88.6283,88.6568,166086.0
2022-01-13 15:50:00,93.11,93.52,92.86,93.39,1048827.0,88.6473,89.0377,88.4093,88.9139,1048827.0
2022-01-14 09:30:00,93.0,93.99,92.59,93.65,339446.0,88.5426,89.4851,88.1522,89.1614,339446.0
2022-01-14 09:40:00,93.68,94.29,93.63,93.99,404128.0,89.19,89.7708,89.1424,89.4851,404128.0
2022-01-14 09:50:00,94.0,94.42,93.97,94.3,116764.0,89.4947,89.8945,89.4661,89.7803,116764.0
2022-01-14 10:00:00,94.3,94.74,94.15,94.43,215517.0,89.7803,90.1992,89.6375,89.904,215517.0
2022-01-14 10:10:00,94.41,94.78,94.34,94.77,153797.0,89.885,90.2373,89.8184,90.2277,153797.0
2022-01-14 10:20:00,94.75,94.76,94.08,94.32,173032.0,90.2087,90.2182,89.5708,89.7993,173032.0
2022-01-14 10:30:00,94.31,94.38,94.14,94.22,108090.0,89.7898,89.8564,89.6279,89.7041,108090.0
2022-01-14 10:40:00,94.21,94.3,93.98,94.03,112750.0,89.6946,89.7803,89.4756,89.5232,112750.0
2022-01-14 10:50:00,94.05,94.52,93.91,94.52,188831.0,89.5423,89.9897,89.409,89.9897,188831.0
2022-01-14 11:00:00,94.53,94.83,94.46,94.48,159003.0,89.9992,90.2849,89.9326,89.9516,159003.0
2022-01-14 11:10:00,94.48,94.61,94.39,94.51,143061.0,89.9516,90.0754,89.866,89.9802,143061.0
2022-01-14 11:20:00,94.51,94.79,94.43,94.64,78242.0,89.9802,90.2468,89.904,90.104,78242.0
2022-01-14 11:30:00,94.64,94.75,94.39,94.48,111972.0,90.104,90.2087,89.866,89.9516,111972.0
2022-01-14 11:40:00,94.49,94.98,94.48,94.88,261136.0,89.9612,90.4277,89.9516,90.3325,261136.0
2022-01-14 11:50:00,94.88,94.94,94.71,94.76,177284.0,90.3325,90.3896,90.1706,90.2182,177284.0
2022-01-14 12:00:00,94.75,94.86,94.67,94.75,117665.0,90.2087,90.3134,90.1325,90.2087,117665.0
2022-01-14 12:10:00,94.75,94.87,94.65,94.85,91108.0,90.2087,90.323,90.1135,90.3039,91108.0
2022-01-14 12:20:00,94.84,94.92,94.73,94.8,144549.0,90.2944,90.3706,90.1897,90.2563,144549.0
2022-01-14 12:30:00,94.8,94.94,94.76,94.8,121322.0,90.2563,90.3896,90.2182,90.2563,121322.0
2022-01-14 12:40:00,94.79,94.83,94.62,94.66,123488.0,90.2468,90.2849,90.0849,90.123,123488.0
2022-01-14 12:50:00,94.65,94.76,94.47,94.51,110032.0,90.1135,90.2182,89.9421,89.9802,110032.0
2022-01-14 13:00:00,94.5,94.58,94.31,94.33,229424.0,89.9707,90.0469,89.7898,89.8088,229424.0
2022-01-14 13:10:00,94.32,94.45,94.21,94.38,269138.0,89.7993,89.9231,89.6946,89.8564,269138.0
2022-01-14 13:20:00,94.39,94.39,94.07,94.13,96879.0,89.866,89.866,89.5613,89.6184,96879.0
2022-01-14 13:30:00,94.13,94.25,94.03,94.14,210880.0,89.6184,89.7327,89.5232,89.6279,210880.0
2022-01-14 13:40:00,94.14,94.65,94.14,94.59,91524.0,89.6279,90.1135,89.6279,90.0564,91524.0
2022-01-14 13:50:00,94.58,94.8,94.53,94.75,112974.0,90.0469,90.2563,89.9992,90.2087,112974.0
2022-01-14 14:00:00,94.74,94.87,94.54,94.56,89606.0,90.1992,90.323,90.0088,90.0278,89606.0
2022-01-14 14:10:00,94.57,94.74,94.38,94.73,186730.0,90.0373,90.1992,89.8564,90.1897,186730.0
2022-01-14 14:20:00,94.73,94.87,94.61,94.72,188964.0,90.1897,90.323,90.0754,90.1801,188964.0
2022-01-14 14:30:00,94.71,94.88,94.65,94.84,97851.0,90.1706,90.3325,90.1135,90.2944,97851.0
2022-01-14 14:40:00,94.83,94.85,94.6,94.69,94387.0,90.2849,90.3039,90.0659,90.1516,94387.0
2022-01-14 14:50:00,94.68,94.87,94.68,94.72,106926.0,90.1421,90.323,90.1421,90.1801,106926.0
2022-01-14 15:00:00,94.73,95.05,94.73,94.78,175028.0,90.1897,90.4943,90.1897,90.2373,175028.0
2022-01-14 15:10:00,94.78,94.96,94.76,94.87,139399.0,90.2373,90.4086,90.2182,90.323,139399.0
2022-01-14 15:20:00,94.88,95.11,94.87,95.01,160490.0,90.3325,90.5515,90.323,90.4562,160490.0
2022-01-14 15:30:00,95.02,95.23,95.01,95.16,198613.0,90.4658,90.6657,90.4562,90.5991,198613.0
2022-01-14 15:40:00,95.15,95.33,95.07,95.31,219719.0,90.5895,90.7609,90.5134,90.7419,219719.0
2022-01-14 15:50:00,95.31,95.62,95.2,95.6,761697.0,90.7419,91.037,90.6371,91.018,761697.0
2022-01-18 09:30:00,94.91,95.01,92.5,93.25,645914.0,90.361,90.4562,88.0665,88.7806,645914.0
2022-01-18 09:40:00,93.22,93.46,92.21,92.4,424130.0,88.752,88.9805,87.7904,87.9713,424130.0
2022-01-18 09:50:00,92.41,92.69,92.15,92.53,397628.0,87.9809,88.2474,87.7333,88.0951,397628.0
2022-01-18 10:00:00,92.51,92.72,91.49,91.66,308005.0,88.0761,88.276,87.105,87.2668,308005.0
2022-01-18 10:10:00,91.66,91.85,91.1,91.14,181785.0,87.2668,87.4477,86.7336,86.7717,181785.0
2022-01-18 10:20:00,91.14,91.54,90.89,91.47,212056.0,86.7717,87.1526,86.5337,87.0859,212056.0
2022-01-18 10:30:00,91.46,91.46,90.6,90.97,224103.0,87.0764,87.0764,86.2576,86.6099,224103.0
2022-01-18 10:40:00,90.94,91.07,90.24,90.73,278630.0,86.5813,86.7051,85.9149,86.3814,278630.0
2022-01-18 10:50:00,90.74,90.74,90.1,90.47,257983.0,86.3909,86.3909,85.7816,86.1338,257983.0
2022-01-18 11:00:00,90.47,90.66,90.03,90.12,183593.0,86.1338,86.3147,85.7149,85.8006,183593.0
2022-01-18 11:10:00,90.13,90.25,89.93,90.19,232106.0,85.8101,85.9244,85.6197,85.8673,232106.0
2022-01-18 11:20:00,90.17,90.19,89.75,89.86,182590.0,85.8482,85.8673,85.4484,85.5531,182590.0
2022-01-18 11:30:00,89.85,90.44,89.78,90.36,145228.0,85.5436,86.1053,85.4769,86.0291,145228.0
2022-01-18 11:40:00,90.36,90.5,90.13,90.34,181427.0,86.0291,86.1624,85.8101,86.0101,181427.0
2022-01-18 11:50:00,90.34,90.51,89.96,90.12,246169.0,86.0101,86.1719,85.6483,85.8006,246169.0
2022-01-18 12:00:00,90.12,90.14,89.64,89.95,225601.0,85.8006,85.8197,85.3436,85.6388,225601.0
2022-01-18 12:10:00,89.95,90.08,89.87,90.02,173287.0,85.6388,85.7625,85.5626,85.7054,173287.0
2022-01-18 12:20:00,90.03,90.08,89.67,89.86,130579.0,85.7149,85.7625,85.3722,85.5531,130579.0
2022-01-18 12:30:00,89.86,90.16,89.78,90.0,169916.0,85.5531,85.8387,85.4769,85.6864,169916.0
2022-01-18 12:40:00,89.98,90.1,89.76,89.86,104550.0,85.6673,85.7816,85.4579,85.5531,104550.0
2022-01-18 12:50:00,89.87,90.2,89.86,90.05,314847.0,85.5626,85.8768,85.5531,85.734,314847.0
2022-01-18 13:00:00,90.06,90.1,89.87,90.02,241195.0,85.7435,85.7816,85.5626,85.7054,241195.0
2022-01-18 13:10:00,90.01,90.25,90.0,90.21,128523.0,85.6959,85.9244,85.6864,85.8863,128523.0
2022-01-18 13:20:00,90.21,90.21,89.94,90.04,255069.0,85.8863,85.8863,85.6292,85.7245,255069.0
2022-01-18 13:30:00,90.03,90.51,89.94,90.51,158840.0,85.7149,86.1719,85.6292,86.1719,158840.0
2022-01-18 13:40:00,90.5,90.79,90.38,90.65,162032.0,86.1624,86.4385,86.0482,86.3052,162032.0
2022-01-18 13:50:00,90.65,91.1,90.64,91.08,174619.0,86.3052,86.7336,86.2957,86.7146,174619.0
2022-01-18 14:00:00,91.07,91.29,90.86,91.01,164824.0,86.7051,86.9145,86.5051,86.648,164824.0
2022-01-18 14:10:00,91.02,91.36,91.0,91.34,99349.0,86.6575,86.9812,86.6384,86.9621,99349.0
2022-01-18 14:20:00,91.39,91.52,91.33,91.44,100821.0,87.0097,87.1335,86.9526,87.0574,100821.0
2022-01-18 14:30:00,91.43,91.79,91.41,91.66,116978.0,87.0478,87.3906,87.0288,87.2668,116978.0
2022-01-18 14:40:00,91.64,91.87,91.61,91.77,96936.0,87.2478,87.4667,87.2192,87.3715,96936.0
2022-01-18 14:50:00,91.78,91.99,91.73,91.91,215817.0,87.3811,87.581,87.3335,87.5048,215817.0
2022-01-18 15:00:00,91.92,92.18,91.77,91.79,134969.0,87.5143,87.7619,87.3715,87.3906,134969.0
2022-01-18 15:10:00,91.78,92.24,91.77,91.88,205803.0,87.3811,87.819,87.3715,87.4763,205803.0
2022-01-18 15:20:00,91.9,91.99,91.74,91.87,148431.0,87.4953,87.581,87.343,87.4667,148431.0
2022-01-18 15:30:00,91.87,92.07,91.73,91.91,239489.0,87.4667,87.6572,87.3335,87.5048,239489.0
2022-01-18 15:40:00,91.9,91.93,91.67,91.87,359792.0,87.4953,87.5239,87.2763,87.4667,359792.0
2022-01-18 15:50:00,91.88,92.27,91.75,92.15,933401.0,87.4763,87.8476,87.3525,87.7333,933401.0
2022-01-19 09:30:00,93.0,93.32,92.47,92.68,360484.0,88.5426,88.8472,88.038,88.2379,360484.0
2022-01-19 09:40:00,92.66,92.71,91.7,92.3,246968.0,88.2189,88.2665,87.3049,87.8761,246968.0
2022-01-19 09:50:00,92.26,92.59,92.03,92.19,116634.0,87.838,88.1522,87.6191,87.7714,116634.0
2022-01-19 10:00:00,92.19,92.39,91.98,92.1,150389.0,87.7714,87.9618,87.5715,87.6857,150389.0
2022-01-19 10:10:00,92.1,92.34,91.95,92.21,239805.0,87.6857,87.9142,87.5429,87.7904,239805.0
2022-01-19 10:20:00,92.21,92.25,91.58,91.6,262304.0,87.7904,87.8285,87.1906,87.2097,262304.0
2022-01-19 10:30:00,91.62,91.72,90.97,91.31,248665.0,87.2287,87.3239,86.6099,86.9336,248665.0
2022-01-19 10:40:00,91.31,91.7,91.26,91.56,240290.0,86.9336,87.3049,86.886,87.1716,240290.0
2022-01-19 10:50:00,91.56,91.79,91.42,91.51,135716.0,87.1716,87.3906,87.0383,87.124,135716.0
2022-01-19 11:00:00,91.44,91.64,91.32,91.55,119469.0,87.0574,87.2478,86.9431,87.1621,119469.0
2022-01-19 11:10:00,91.51,91.83,91.27,91.48,139085.0,87.124,87.4287,86.8955,87.0954,139085.0
2022-01-19 11:20:00,91.48,91.55,91.23,91.35,151605.0,87.0954,87.1621,86.8574,86.9717,151605.0
2022-01-19 11:30:00,91.35,91.48,91.2,91.31,52244.0,86.9717,87.0954,86.8289,86.9336,52244.0
2022-01-19 11:40:00,91.28,91.39,91.13,91.28,120834.0,86.905,87.0097,86.7622,86.905,120834.0
2022-01-19 11:50:00,91.27,91.55,91.16,91.46,87630.0,86.8955,87.1621,86.7908,87.0764,87630.0
2022-01-19 12:00:00,91.45,91.6,91.4,91.45,69714.0,87.0669,87.2097,87.0193,87.0669,69714.0
2022-01-19 12:10:00,91.44,91.79,91.43,91.49,128244.0,87.0574,87.3906,87.0478,87.105,128244.0
2022-01-19 12:20:00,91.5,91.59,91.41,91.56,108555.0,87.1145,87.2002,87.0288,87.1716,108555.0
2022-01-19 12:30:00,91.57,91.6,91.31,91.48,95593.0,87.1811,87.2097,86.9336,87.0954,95593.0
2022-01-19 12:40:00,91.5,91.58,91.42,91.48,109680.0,87.1145,87.1906,87.0383,87.0954,109680.0
2022-01-19 12:50:00,91.49,91.6,91.44,91.58,109330.0,87.105,87.2097,87.0574,87.1906,109330.0
2022-01-19 13:00:00,91.6,91.86,91.45,91.82,314838.0,87.2097,87.4572,87.0669,87.4191,314838.0
2022-01-19 13:10:00,91.84,92.09,91.84,91.98,64742.0,87.4382,87.6762,87.4382,87.5715,64742.0
2022-01-19 13:20:00,91.98,92.02,91.82,91.83,47064.0,87.5715,87.6096,87.4191,87.4287,47064.0
2022-01-19 13:30:00,91.84,91.96,91.51,91.52,63541.0,87.4382,87.5524,87.124,87.1335,63541.0
2022-01-19 13:40:00,91.51,91.61,91.46,91.53,51980.0,87.124,87.2192,87.0764,87.143,51980.0
2022-01-19 13:50:00,91.53,91.65,91.45,91.48,81235.0,87.143,87.2573,87.0669,87.0954,81235.0
2022-01-19 14:00:00,91.48,91.53,91.42,91.51,146356.0,87.0954,87.143,87.0383,87.124,146356.0
2022-01-19 14:10:00,91.51,91.54,91.42,91.54,97422.0,87.124,87.1526,87.0383,87.1526,97422.0
2022-01-19 14:20:00,91.54,91.57,91.44,91.5,106934.0,87.1526,87.1811,87.0574,87.1145,106934.0
2022-01-19 14:30:00,91.5,91.69,91.45,91.65,86204.0,87.1145,87.2954,87.0669,87.2573,86204.0
2022-01-19 14:40:00,91.64,91.95,91.6,91.86,89069.0,87.2478,87.5429,87.2097,87.4572,89069.0
2022-01-19 14:50:00,91.83,92.15,91.72,91.98,122917.0,87.4287,87.7333,87.3239,87.5715,122917.0
2022-01-19 15:00:00,91.99,92.33,91.94,92.28,218124.0,87.581,87.9047,87.5334,87.8571,218124.0
2022-01-19 15:10:00,92.26,92.56,92.08,92.15,129722.0,87.838,88.1237,87.6667,87.7333,129722.0
2022-01-19 15:20:00,92.16,92.19,91.75,91.81,89280.0,87.7428,87.7714,87.3525,87.4096,89280.0
2022-01-19 15:30:00,91.81,91.81,91.45,91.48,149082.0,87.4096,87.4096,87.0669,87.0954,149082.0
2022-01-19 15:40:00,91.52,91.63,91.46,91.51,180225.0,87.1335,87.2382,87.0764,87.124,180225.0
2022-01-19 15:50:00,91.5,91.56,91.43,91.51,867330.0,87.1145,87.1716,87.0478,87.124,867330.0
2022-01-20 09:30:00,92.62,93.05,92.11,92.43,203818.0,88.1808,88.5902,87.6952,87.9999,203818.0
2022-01-20 09:40:00,92.44,92.79,92.36,92.48,118788.0,88.0094,88.3426,87.9333,88.0475,118788.0
2022-01-20 09:50:00,92.47,93.03,92.38,92.97,89812.0,88.038,88.5711,87.9523,88.514,89812.0
2022-01-20 10:00:00,93.0,93.11,92.69,92.98,149728.0,88.5426,88.6473,88.2474,88.5235,149728.0
2022-01-20 10:10:00,92.99,93.21,92.86,92.86,81749.0,88.5331,88.7425,88.4093,88.4093,81749.0
2022-01-20 10:20:00,92.87,92.87,92.45,92.56,168948.0,88.4188,88.4188,88.0189,88.1237,168948.0
2022-01-20 10:30:00,92.58,92.87,92.58,92.87,108738.0,88.1427,88.4188,88.1427,88.4188,108738.0
2022-01-20 10:40:00,92.87,93.0,92.7,93.0,130684.0,88.4188,88.5426,88.257,88.5426,130684.0
2022-01-20 10:50:00,93.0,93.21,92.93,93.2,81367.0,88.5426,88.7425,88.4759,88.733,81367.0
2022-01-20 11:00:00,93.19,93.31,92.98,93.07,84293.0,88.7235,88.8377,88.5235,88.6092,84293.0
2022-01-20 11:10:00,93.06,93.13,92.9,93.05,61022.0,88.5997,88.6664,88.4474,88.5902,61022.0
2022-01-20 11:20:00,93.05,93.14,92.95,93.04,276790.0,88.5902,88.6759,88.495,88.5807,276790.0
2022-01-20 11:30:00,93.05,93.16,92.96,93.13,143525.0,88.5902,88.6949,88.5045,88.6664,143525.0
2022-01-20 11:40:00,93.12,93.12,92.74,93.1,107817.0,88.6568,88.6568,88.295,88.6378,107817.0
2022-01-20 11:50:00,93.09,93.15,92.86,92.97,88008.0,88.6283,88.6854,88.4093,88.514,88008.0
2022-01-20 12:00:00,92.98,93.13,92.98,93.06,50824.0,88.5235,88.6664,88.5235,88.5997,50824.0
2022-01-20 12:10:00,93.06,93.32,92.99,93.04,121982.0,88.5997,88.8472,88.5331,88.5807,121982.0
2022-01-20 12:20:00,93.04,93.27,93.04,93.17,80663.0,88.5807,88.7996,88.5807,88.7044,80663.0
2022-01-20 12:30:00,93.15,93.27,93.06,93.27,75810.0,88.6854,88.7996,88.5997,88.7996,75810.0
2022-01-20 12:40:00,93.28,93.29,92.97,93.04,73184.0,88.8092,88.8187,88.514,88.5807,73184.0
2022-01-20 12:50:00,93.05,93.09,92.97,93.03,37845.0,88.5902,88.6283,88.514,88.5711,37845.0
2022-01-20 13:00:00,93.04,93.28,93.02,93.07,84073.0,88.5807,88.8092,88.5616,88.6092,84073.0
2022-01-20 13:10:00,93.07,93.2,92.93,93.04,52013.0,88.6092,88.733,88.4759,88.5807,52013.0
2022-01-20 13:20:00,93.03,93.13,93.0,93.02,141152.0,88.5711,88.6664,88.5426,88.5616,141152.0
2022-01-20 13:30:00,93.02,93.07,92.94,92.99,89544.0,88.5616,88.6092,88.4855,88.5331,89544.0
2022-01-20 13:40:00,92.99,93.13,92.96,93.07,52948.0,88.5331,88.6664,88.5045,88.6092,52948.0
2022-01-20 13:50:00,93.08,93.13,92.93,92.94,67903.0,88.6187,88.6664,88.4759,88.4855,67903.0
2022-01-20 14:00:00,92.94,93.25,92.93,93.13,62373.0,88.4855,88.7806,88.4759,88.6664,62373.0
2022-01-20 14:10:00,93.13,93.16,92.83,92.93,155033.0,88.6664,88.6949,88.3807,88.4759,155033.0
2022-01-20 14:20:00,92.95,93.02,92.8,92.84,158832.0,88.495,88.5616,88.3522,88.3902,158832.0
2022-01-20 14:30:00,92.84,92.9,92.54,92.63,271075.0,88.3902,88.4474,88.1046,88.1903,271075.0
2022-01-20 14:40:00,92.62,92.81,92.52,92.75,117705.0,88.1808,88.3617,88.0856,88.3046,117705.0
2022-01-20 14:50:00,92.75,92.81,92.65,92.68,125632.0,88.3046,88.3617,88.2094,88.2379,125632.0
2022-01-20 15:00:00,92.7,92.81,92.42,92.46,325600.0,88.257,88.3617,87.9904,88.0285,325600.0
2022-01-20 15:10:00,92.46,92.58,92.43,92.57,88908.0,88.0285,88.1427,87.9999,88.1332,88908.0
2022-01-20 15:20:00,92.55,92.6,92.43,92.46,216281.0,88.1141,88.1618,87.9999,88.0285,216281.0
2022-01-20 15:30:00,92.45,92.5,92.16,92.27,322300.0,88.0189,88.0665,87.7428,87.8476,322300.0
2022-01-20 15:40:00,92.28,92.33,91.97,92.01,299537.0,87.8571,87.9047,87.5619,87.6,299537.0
2022-01-20 15:50:00,92.0,92.02,91.42,91.42,1125490.0,87.5905,87.6096,87.0383,87.0383,1125490.0
2022-01-21 09:30:00,91.07,91.07,89.81,90.35,569730.0,86.7051,86.7051,85.5055,86.0196,569730.0
2022-01-21 09:40:00,90.31,90.34,89.53,90.08,267382.0,85.9815,86.0101,85.2389,85.7625,267382.0
2022-01-21 09:50:00,90.14,90.2,89.1,89.14,258460.0,85.8197,85.8768,84.8295,84.8676,258460.0
2022-01-21 10:00:00,89.14,89.63,88.89,89.17,228965.0,84.8676,85.3341,84.6296,84.8961,228965.0
2022-01-21 10:10:00,89.16,89.16,88.8,88.91,215328.0,84.8866,84.8866,84.5439,84.6486,215328.0
2022-01-21 10:20:00,88.92,89.34,88.33,89.22,211698.0,84.6581,85.058,84.0964,84.9438,211698.0
2022-01-21 10:30:00,89.16,90.1,89.15,89.81,130443.0,84.8866,85.7816,84.8771,85.5055,130443.0
2022-01-21 10:40:00,89.81,90.46,89.55,90.46,193708.0,85.5055,86.1243,85.2579,86.1243,193708.0
2022-01-21 10:50:00,90.46,90.72,90.07,90.27,372360.0,86.1243,86.3719,85.753,85.9434,372360.0
2022-01-21 11:00:00,90.34,90.51,90.06,90.48,75893.0,86.0101,86.1719,85.7435,86.1434,75893.0
2022-01-21 11:10:00,90.47,90.54,90.08,90.54,115917.0,86.1338,86.2005,85.7625,86.2005,115917.0
2022-01-21 11:20:00,90.55,90.82,90.35,90.63,150584.0,86.21,86.4671,86.0196,86.2862,150584.0
2022-01-21 11:30:00,90.61,90.61,90.06,90.09,85188.0,86.2671,86.2671,85.7435,85.7721,85188.0
2022-01-21 11:40:00,90.1,90.15,89.85,89.98,67082.0,85.7816,85.8292,85.5436,85.6673,67082.0
2022-01-21 11:50:00,89.98,90.09,89.8,90.02,123470.0,85.6673,85.7721,85.496,85.7054,123470.0
2022-01-21 12:00:00,90.01,90.02,89.59,89.62,230616.0,85.6959,85.7054,85.296,85.3246,230616.0
2022-01-21 12:10:00,89.62,89.8,89.5,89.69,102150.0,85.3246,85.496,85.2103,85.3912,102150.0
2022-01-21 12:20:00,89.67,89.9,89.48,89.78,125289.0,85.3722,85.5912,85.1913,85.4769,125289.0
2022-01-21 12:30:00,89.76,89.95,89.61,89.82,57884.0,85.4579,85.6388,85.3151,85.515,57884.0
2022-01-21 12:40:00,89.81,89.93,89.47,89.56,52040.0,85.5055,85.6197,85.1818,85.2675,52040.0
2022-01-21 12:50:00,89.57,89.69,89.44,89.59,78753.0,85.277,85.3912,85.1532,85.296,78753.0
2022-01-21 13:00:00,89.57,89.72,89.5,89.58,67921.0,85.277,85.4198,85.2103,85.2865,67921.0
2022-01-21 13:10:00,89.6,89.87,89.48,89.56,112758.0,85.3055,85.5626,85.1913,85.2675,112758.0
2022-01-21 13:20:00,89.56,89.56,89.32,89.44,73900.0,85.2675,85.2675,85.039,85.1532,73900.0
2022-01-21 13:30:00,89.42,89.74,89.33,89.58,75739.0,85.1342,85.4388,85.0485,85.2865,75739.0
2022-01-21 13:40:00,89.58,89.71,89.44,89.57,62186.0,85.2865,85.4103,85.1532,85.277,62186.0
2022-01-21 13:50:00,89.57,89.72,89.25,89.32,112501.0,85.277,85.4198,84.9723,85.039,112501.0
2022-01-21 14:00:00,89.35,89.65,89.28,89.52,64101.0,85.0675,85.3531,85.0009,85.2294,64101.0
2022-01-21 14:10:00,89.55,89.56,89.4,89.44,53989.0,85.2579,85.2675,85.1151,85.1532,53989.0
2022-01-21 14:20:00,89.45,89.69,89.36,89.4,119568.0,85.1627,85.3912,85.077,85.1151,119568.0
2022-01-21 14:30:00,89.4,89.55,89.33,89.52,96747.0,85.1151,85.2579,85.0485,85.2294,96747.0
2022-01-21 14:40:00,89.53,89.61,89.45,89.58,75009.0,85.2389,85.3151,85.1627,85.2865,75009.0
2022-01-21 14:50:00,89.59,89.64,89.34,89.41,114631.0,85.296,85.3436,85.058,85.1246,114631.0
2022-01-21 15:00:00,89.41,89.52,89.1,89.17,164897.0,85.1246,85.2294,84.8295,84.8961,164897.0
2022-01-21 15:10:00,89.17,89.57,89.08,89.37,168820.0,84.8961,85.277,84.8105,85.0866,168820.0
2022-01-21 15:20:00,89.36,89.45,88.78,88.95,199458.0,85.077,85.1627,84.5248,84.6867,199458.0
2022-01-21 15:30:00,88.94,89.45,88.85,89.44,215867.0,84.6772,85.1627,84.5915,85.1532,215867.0
2022-01-21 15:40:00,89.44,89.71,89.37,89.66,216154.0,85.1532,85.4103,85.0866,85.3627,216154.0
2022-01-21 15:50:00,89.64,89.65,89.18,89.18,875136.0,85.3436,85.3531,84.9057,84.9057,875136.0
2022-01-24 09:30:00,86.45,87.61,86.35,87.6,453334.0,82.3065,83.4109,82.2113,83.4014,453334.0
2022-01-24 09:40:00,87.57,87.8,86.42,86.48,234154.0,83.3728,83.5918,82.278,82.3351,234154.0
2022-01-24 09:50:00,86.45,86.84,86.08,86.08,398530.0,82.3065,82.6778,81.9543,81.9543,398530.0
2022-01-24 10:00:00,86.06,86.62,85.42,85.53,251073.0,81.9352,82.4684,81.3259,81.4306,251073.0
2022-01-24 10:10:00,85.52,86.33,85.18,85.97,278395.0,81.4211,82.1923,81.0974,81.8495,278395.0
2022-01-24 10:20:00,85.97,87.07,85.94,86.6,236993.0,81.8495,82.8968,81.821,82.4493,236993.0
2022-01-24 10:30:00,86.62,87.46,86.62,87.39,175551.0,82.4684,83.2681,82.4684,83.2015,175551.0
2022-01-24 10:40:00,87.38,87.39,86.47,86.55,147789.0,83.1919,83.2015,82.3256,82.4017,147789.0
2022-01-24 10:50:00,86.56,87.01,86.49,86.56,100888.0,82.4112,82.8397,82.3446,82.4112,100888.0
2022-01-24 11:00:00,86.56,86.73,86.25,86.43,124289.0,82.4112,82.5731,82.1161,82.2875,124289.0
2022-01-24 11:10:00,86.43,86.48,85.96,86.22,173397.0,82.2875,82.3351,81.84,82.0875,173397.0
2022-01-24 11:20:00,86.25,86.64,86.23,86.59,68829.0,82.1161,82.4874,82.0971,82.4398,68829.0
2022-01-24 11:30:00,86.62,86.84,86.22,86.36,149396.0,82.4684,82.6778,82.0875,82.2208,149396.0
2022-01-24 11:40:00,86.37,86.5,85.6,85.61,165076.0,82.2304,82.3541,81.4973,81.5068,165076.0
2022-01-24 11:50:00,85.59,86.5,85.59,86.41,114458.0,81.4877,82.3541,81.4877,82.2684,114458.0
2022-01-24 12:00:00,86.37,86.37,85.85,85.93,68702.0,82.2304,82.2304,81.7353,81.8114,68702.0
2022-01-24 12:10:00,85.97,86.09,85.46,85.73,111399.0,81.8495,81.9638,81.364,81.621,111399.0
2022-01-24 12:20:00,85.71,86.04,85.4,85.87,113967.0,81.602,81.9162,81.3068,81.7543,113967.0
2022-01-24 12:30:00,85.86,85.93,85.41,85.54,90971.0,81.7448,81.8114,81.3164,81.4401,90971.0
2022-01-24 12:40:00,85.47,86.15,85.36,86.01,131800.0,81.3735,82.0209,81.2688,81.8876,131800.0
2022-01-24 12:50:00,85.98,86.51,85.87,86.24,97582.0,81.859,82.3636,81.7543,82.1066,97582.0
2022-01-24 13:00:00,86.21,86.71,86.14,86.56,116818.0,82.078,82.5541,82.0114,82.4112,116818.0
2022-01-24 13:10:00,86.53,86.8,86.36,86.73,96757.0,82.3827,82.6397,82.2208,82.5731,96757.0
2022-01-24 13:20:00,86.75,86.84,85.99,86.09,104741.0,82.5921,82.6778,81.8686,81.9638,104741.0
2022-01-24 13:30:00,86.09,86.55,86.0,86.43,337540.0,81.9638,82.4017,81.8781,82.2875,337540.0
2022-01-24 13:40:00,86.45,86.99,86.15,86.99,113187.0,82.3065,82.8206,82.0209,82.8206,113187.0
2022-01-24 13:50:00,86.99,87.26,86.79,87.2,125604.0,82.8206,83.0777,82.6302,83.0206,125604.0
2022-01-24 14:00:00,87.21,87.62,87.15,87.28,116615.0,83.0301,83.4204,82.973,83.0967,116615.0
2022-01-24 14:10:00,87.29,87.43,86.77,86.9,161923.0,83.1063,83.2395,82.6112,82.7349,161923.0
2022-01-24 14:20:00,86.88,87.07,86.62,86.84,96350.0,82.7159,82.8968,82.4684,82.6778,96350.0
2022-01-24 14:30:00,86.84,87.16,86.38,86.52,111210.0,82.6778,82.9825,82.2399,82.3732,111210.0
2022-01-24 14:40:00,86.5,86.75,86.34,86.72,163259.0,82.3541,82.5921,82.2018,82.5636,163259.0
2022-01-24 14:50:00,86.7,87.01,86.5,86.98,291006.0,82.5445,82.8397,82.3541,82.8111,291006.0
2022-01-24 15:00:00,86.96,87.2,86.78,86.93,217907.0,82.7921,83.0206,82.6207,82.7635,217907.0
2022-01-24 15:10:00,86.95,87.54,86.92,87.12,171065.0,82.7826,83.3443,82.754,82.9444,171065.0
2022-01-24 15:20:00,87.15,87.54,87.1,87.27,259571.0,82.973,83.3443,82.9254,83.0872,259571.0
2022-01-24 15:30:00,87.29,88.15,87.1,88.06,310878.0,83.1063,83.925,82.9254,83.8394,310878.0
2022-01-24 15:40:00,88.06,88.55,87.58,88.5,367612.0,83.8394,84.3059,83.3824,84.2583,367612.0
2022-01-24 15:50:00,88.48,89.06,88.47,88.71,666130.0,84.2392,84.7914,84.2297,84.4582,666130.0
2022-01-25 09:30:00,87.27,87.97,86.82,87.47,605254.0,83.0872,83.7537,82.6588,83.2776,605254.0
2022-01-25 09:40:00,87.38,87.56,86.45,86.48,612972.0,83.1919,83.3633,82.3065,82.3351,612972.0
2022-01-25 09:50:00,86.43,86.75,86.24,86.56,267750.0,82.2875,82.5921,82.1066,82.4112,267750.0
2022-01-25 10:00:00,86.51,86.6,85.86,86.24,179605.0,82.3636,82.4493,81.7448,82.1066,179605.0
2022-01-25 10:10:00,86.04,87.04,85.74,87.0,108866.0,81.9162,82.8682,81.6305,82.8302,108866.0
2022-01-25 10:20:00,86.93,87.62,86.81,87.62,167673.0,82.7635,83.4204,82.6493,83.4204,167673.0
2022-01-25 10:30:00,87.63,87.71,87.16,87.57,111479.0,83.43,83.5061,82.9825,83.3728,111479.0
2022-01-25 10:40:00,87.58,87.8,87.36,87.72,185018.0,83.3824,83.5918,83.1729,83.5156,185018.0
2022-01-25 10:50:00,87.74,87.79,87.32,87.37,113085.0,83.5347,83.5823,83.1348,83.1824,113085.0
2022-01-25 11:00:00,87.35,87.62,87.19,87.41,68307.0,83.1634,83.4204,83.011,83.2205,68307.0
2022-01-25 11:10:00,87.42,88.13,87.25,88.11,76199.0,83.23,83.906,83.0682,83.887,76199.0
2022-01-25 11:20:00,88.09,88.35,88.03,88.2,90581.0,83.8679,84.1155,83.8108,83.9726,90581.0
2022-01-25 11:30:00,88.17,88.21,87.36,87.47,60669.0,83.9441,83.9822,83.1729,83.2776,60669.0
2022-01-25 11:40:00,87.45,87.8,87.36,87.79,80251.0,83.2586,83.5918,83.1729,83.5823,80251.0
2022-01-25 11:50:00,87.79,88.01,87.5,87.5,44983.0,83.5823,83.7917,83.3062,83.3062,44983.0
2022-01-25 12:00:00,87.49,88.03,87.41,87.88,80846.0,83.2967,83.8108,83.2205,83.668,80846.0
2022-01-25 12:10:00,87.88,88.06,87.66,87.81,56311.0,83.668,83.8394,83.4585,83.6013,56311.0
2022-01-25 12:20:00,87.81,88.17,87.81,87.99,65326.0,83.6013,83.9441,83.6013,83.7727,65326.0
2022-01-25 12:30:00,87.98,88.0,87.68,87.95,67379.0,83.7632,83.7822,83.4776,83.7346,67379.0
2022-01-25 12:40:00,87.93,88.07,87.75,87.85,73878.0,83.7156,83.8489,83.5442,83.6394,73878.0
2022-01-25 12:50:00,87.86,88.09,87.73,88.07,141583.0,83.6489,83.8679,83.5252,83.8489,141583.0
2022-01-25 13:00:00,88.05,88.05,87.67,87.85,52011.0,83.8298,83.8298,83.468,83.6394,52011.0
2022-01-25 13:10:00,87.83,88.39,87.82,88.37,79180.0,83.6204,84.1535,83.6109,84.1345,79180.0
2022-01-25 13:20:00,88.36,88.62,88.15,88.59,47313.0,84.125,84.3725,83.925,84.3439,47313.0
2022-01-25 13:30:00,88.57,88.74,88.46,88.74,67896.0,84.3249,84.4868,84.2202,84.4868,67896.0
2022-01-25 13:40:00,88.76,89.05,88.65,89.01,68735.0,84.5058,84.7819,84.4011,84.7438,68735.0
2022-01-25 13:50:00,89.02,89.05,88.84,88.98,70917.0,84.7533,84.7819,84.582,84.7153,70917.0
2022-01-25 14:00:00,88.97,88.97,88.59,88.69,72130.0,84.7057,84.7057,84.3439,84.4392,72130.0
2022-01-25 14:10:00,88.66,89.26,88.64,89.21,100980.0,84.4106,84.9818,84.3916,84.9342,100980.0
2022-01-25 14:20:00,89.23,89.35,89.1,89.3,70233.0,84.9533,85.0675,84.8295,85.0199,70233.0
2022-01-25 14:30:00,89.28,89.36,89.13,89.21,145596.0,85.0009,85.077,84.8581,84.9342,145596.0
2022-01-25 14:40:00,89.22,89.55,89.21,89.46,96206.0,84.9438,85.2579,84.9342,85.1723,96206.0
2022-01-25 14:50:00,89.45,89.65,89.37,89.63,85458.0,85.1627,85.3531,85.0866,85.3341,85458.0
2022-01-25 15:00:00,89.65,89.69,89.03,89.13,136186.0,85.3531,85.3912,84.7629,84.8581,136186.0
2022-01-25 15:10:00,89.12,89.56,89.01,89.52,135911.0,84.8485,85.2675,84.7438,85.2294,135911.0
2022-01-25 15:20:00,89.52,89.54,88.94,89.03,122445.0,85.2294,85.2484,84.6772,84.7629,122445.0
2022-01-25 15:30:00,89.0,89.17,88.77,89.09,146266.0,84.7343,84.8961,84.5153,84.82,146266.0
2022-01-25 15:40:00,89.11,89.27,88.81,88.88,234830.0,84.839,84.9914,84.5534,84.62,234830.0
2022-01-25 15:50:00,88.84,88.86,88.45,88.54,604245.0,84.582,84.601,84.2107,84.2963,604245.0
2022-01-26 09:30:00,89.99,90.0,89.2,89.41,185927.0,85.6768,85.6864,84.9247,85.1246,185927.0
2022-01-26 09:40:00,89.39,90.56,89.29,90.51,90403.0,85.1056,86.2195,85.0104,86.1719,90403.0
2022-01-26 09:50:00,90.54,90.92,90.43,90.52,146163.0,86.2005,86.5623,86.0958,86.1814,146163.0
2022-01-26 10:00:00,90.55,91.05,90.42,91.03,178685.0,86.21,86.686,86.0862,86.667,178685.0
2022-01-26 10:10:00,91.04,91.04,90.54,90.88,236771.0,86.6765,86.6765,86.2005,86.5242,236771.0
2022-01-26 10:20:00,90.87,91.14,90.3,90.54,144465.0,86.5147,86.7717,85.972,86.2005,144465.0
2022-01-26 10:30:00,90.5,90.72,90.19,90.41,177359.0,86.1624,86.3719,85.8673,86.0767,177359.0
2022-01-26 10:40:00,90.41,90.61,90.1,90.29,137521.0,86.0767,86.2671,85.7816,85.9625,137521.0
2022-01-26 10:50:00,90.26,90.66,90.24,90.5,126822.0,85.9339,86.3147,85.9149,86.1624,126822.0
2022-01-26 11:00:00,90.48,90.75,90.31,90.68,118223.0,86.1434,86.4004,85.9815,86.3338,118223.0
2022-01-26 11:10:00,90.68,90.79,90.48,90.6,62955.0,86.3338,86.4385,86.1434,86.2576,62955.0
2022-01-26 11:20:00,90.57,90.78,90.46,90.55,100275.0,86.229,86.429,86.1243,86.21,100275.0
2022-01-26 11:30:00,90.55,90.69,90.33,90.4,164165.0,86.21,86.3433,86.0006,86.0672,164165.0
2022-01-26 11:40:00,90.41,90.62,90.39,90.47,67102.0,86.0767,86.2767,86.0577,86.1338,67102.0
2022-01-26 11:50:00,90.48,90.64,90.27,90.57,101260.0,86.1434,86.2957,85.9434,86.229,101260.0
2022-01-26 12:00:00,90.59,90.69,90.47,90.63,50693.0,86.2481,86.3433,86.1338,86.2862,50693.0
2022-01-26 12:10:00,90.61,90.74,90.54,90.55,53137.0,86.2671,86.3909,86.2005,86.21,53137.0
2022-01-26 12:20:00,90.53,90.65,90.44,90.48,64217.0,86.191,86.3052,86.1053,86.1434,64217.0
2022-01-26 12:30:00,90.5,90.79,90.4,90.65,113686.0,86.1624,86.4385,86.0672,86.3052,113686.0
2022-01-26 12:40:00,90.65,90.74,90.56,90.61,35167.0,86.3052,86.3909,86.2195,86.2671,35167.0
2022-01-26 12:50:00,90.61,90.7,90.54,90.57,40115.0,86.2671,86.3528,86.2005,86.229,40115.0
2022-01-26 13:00:00,90.57,90.59,90.28,90.52,161607.0,86.229,86.2481,85.9529,86.1814,161607.0
2022-01-26 13:10:00,90.52,90.62,90.45,90.51,80428.0,86.1814,86.2767,86.1148,86.1719,80428.0
2022-01-26 13:20:00,90.49,90.63,90.32,90.57,50211.0,86.1529,86.2862,85.991,86.229,50211.0
2022-01-26 13:30:00,90.55,90.64,90.48,90.59,38189.0,86.21,86.2957,86.1434,86.2481,38189.0
2022-01-26 13:40:00,90.59,90.71,90.51,90.7,56747.0,86.2481,86.3623,86.1719,86.3528,56747.0
2022-01-26 13:50:00,90.69,90.87,90.53,90.72,55830.0,86.3433,86.5147,86.191,86.3719,55830.0
2022-01-26 14:00:00,90.7,91.28,90.55,90.67,157545.0,86.3528,86.905,86.21,86.3243,157545.0
2022-01-26 14:10:00,90.69,90.75,90.07,90.64,204955.0,86.3433,86.4004,85.753,86.2957,204955.0
2022-01-26 14:20:00,90.65,91.0,90.44,90.9,65684.0,86.3052,86.6384,86.1053,86.5432,65684.0
2022-01-26 14:30:00,90.87,91.11,90.42,90.91,170786.0,86.5147,86.7432,86.0862,86.5528,170786.0
2022-01-26 14:40:00,90.98,91.0,89.79,90.01,290424.0,86.6194,86.6384,85.4864,85.6959,290424.0
2022-01-26 14:50:00,89.91,90.71,89.87,90.49,418516.0,85.6007,86.3623,85.5626,86.1529,418516.0
2022-01-26 15:00:00,90.47,90.47,89.27,89.27,176107.0,86.1338,86.1338,84.9914,84.9914,176107.0
2022-01-26 15:10:00,89.31,89.86,89.27,89.36,173064.0,85.0294,85.5531,84.9914,85.077,173064.0
2022-01-26 15:20:00,89.37,89.72,89.0,89.7,257237.0,85.0866,85.4198,84.7343,85.4007,257237.0
2022-01-26 15:30:00,89.69,89.9,89.39,89.72,162882.0,85.3912,85.5912,85.1056,85.4198,162882.0
2022-01-26 15:40:00,89.7,90.22,89.55,89.87,212809.0,85.4007,85.8958,85.2579,85.5626,212809.0
2022-01-26 15:50:00,89.82,90.32,89.73,89.97,645713.0,85.515,85.991,85.4293,85.6578,645713.0
2022-01-27 09:30:00,91.0,92.36,91.0,91.67,861039.0,86.6384,87.9333,86.6384,87.2763,861039.0
2022-01-27 09:40:00,91.68,92.86,91.57,92.48,246296.0,87.2858,88.4093,87.1811,88.0475,246296.0
2022-01-27 09:50:00,92.48,92.63,91.96,92.09,255778.0,88.0475,88.1903,87.5524,87.6762,255778.0
2022-01-27 10:00:00,92.12,92.9,91.61,92.76,233570.0,87.7048,88.4474,87.2192,88.3141,233570.0
2022-01-27 10:10:00,92.72,92.75,91.84,91.92,798003.0,88.276,88.3046,87.4382,87.5143,798003.0
2022-01-27 10:20:00,91.92,92.31,91.56,91.67,350238.0,87.5143,87.8857,87.1716,87.2763,350238.0
2022-01-27 10:30:00,91.63,91.92,91.48,91.6,444453.0,87.2382,87.5143,87.0954,87.2097,444453.0
2022-01-27 10:40:00,91.61,91.93,91.48,91.79,301399.0,87.2192,87.5239,87.0954,87.3906,301399.0
2022-01-27 10:50:00,91.72,92.0,91.63,91.72,219496.0,87.3239,87.5905,87.2382,87.3239,219496.0
2022-01-27 11:00:00,91.72,91.84,91.38,91.46,145466.0,87.3239,87.4382,87.0002,87.0764,145466.0
2022-01-27 11:10:00,91.5,91.58,90.99,91.24,165335.0,87.1145,87.1906,86.6289,86.8669,165335.0
2022-01-27 11:20:00,91.26,91.49,91.06,91.3,191047.0,86.886,87.105,86.6956,86.9241,191047.0
2022-01-27 11:30:00,91.33,91.66,91.25,91.4,89696.0,86.9526,87.2668,86.8765,87.0193,89696.0
2022-01-27 11:40:00,91.42,91.65,91.3,91.61,383381.0,87.0383,87.2573,86.9241,87.2192,383381.0
2022-01-27 11:50:00,91.63,91.75,91.49,91.54,129740.0,87.2382,87.3525,87.105,87.1526,129740.0
2022-01-27 12:00:00,91.52,91.52,91.3,91.39,116487.0,87.1335,87.1335,86.9241,87.0097,116487.0
2022-01-27 12:10:00,91.41,91.41,90.89,91.03,125074.0,87.0288,87.0288,86.5337,86.667,125074.0
2022-01-27 12:20:00,91.01,91.05,90.69,90.85,86762.0,86.648,86.686,86.3433,86.4956,86762.0
2022-01-27 12:30:00,90.85,90.95,90.5,90.51,111028.0,86.4956,86.5908,86.1624,86.1719,111028.0
2022-01-27 12:40:00,90.54,90.58,90.11,90.19,202329.0,86.2005,86.2386,85.7911,85.8673,202329.0
2022-01-27 12:50:00,90.21,90.51,90.13,90.23,120439.0,85.8863,86.1719,85.8101,85.9053,120439.0
2022-01-27 13:00:00,90.19,90.32,89.72,89.79,64497.0,85.8673,85.991,85.4198,85.4864,64497.0
2022-01-27 13:10:00,89.79,89.82,89.45,89.47,108961.0,85.4864,85.515,85.1627,85.1818,108961.0
2022-01-27 13:20:00,89.49,89.5,89.16,89.17,113099.0,85.2008,85.2103,84.8866,84.8961,113099.0
2022-01-27 13:30:00,89.18,89.82,89.1,89.13,178247.0,84.9057,85.515,84.8295,84.8581,178247.0
2022-01-27 13:40:00,89.15,89.42,89.05,89.25,105725.0,84.8771,85.1342,84.7819,84.9723,105725.0
2022-01-27 13:50:00,89.23,89.73,89.15,89.62,141912.0,84.9533,85.4293,84.8771,85.3246,141912.0
2022-01-27 14:00:00,89.63,90.25,89.62,90.04,59457.0,85.3341,85.9244,85.3246,85.7245,59457.0
2022-01-27 14:10:00,90.03,90.25,89.75,89.79,76924.0,85.7149,85.9244,85.4484,85.4864,76924.0
2022-01-27 14:20:00,89.79,89.81,89.47,89.56,47955.0,85.4864,85.5055,85.1818,85.2675,47955.0
2022-01-27 14:30:00,89.57,89.76,89.35,89.68,79005.0,85.277,85.4579,85.0675,85.3817,79005.0
2022-01-27 14:40:00,89.63,90.22,89.63,89.93,73007.0,85.3341,85.8958,85.3341,85.6197,73007.0
2022-01-27 14:50:00,89.88,89.92,89.5,89.73,131631.0,85.5721,85.6102,85.2103,85.4293,131631.0
2022-01-27 15:00:00,89.74,89.98,89.47,89.5,88510.0,85.4388,85.6673,85.1818,85.2103,88510.0
2022-01-27 15:10:00,89.52,89.59,89.14,89.49,127348.0,85.2294,85.296,84.8676,85.2008,127348.0
2022-01-27 15:20:00,89.52,89.99,89.47,89.95,100073.0,85.2294,85.6768,85.1818,85.6388,100073.0
2022-01-27 15:30:00,89.95,90.15,89.77,89.88,108910.0,85.6388,85.8292,85.4674,85.5721,108910.0
2022-01-27 15:40:00,89.88,90.43,89.82,90.11,240090.0,85.5721,86.0958,85.515,85.7911,240090.0
2022-01-27 15:50:00,90.08,90.08,89.66,89.7,538754.0,85.7625,85.7625,85.3627,85.4007,538754.0
2022-01-28 09:30:00,88.96,89.65,88.53,88.67,338488.0,84.6962,85.3531,84.2868,84.4201,338488.0
2022-01-28 09:40:00,88.78,88.92,88.36,88.49,95248.0,84.5248,84.6581,84.125,84.2487,95248.0
2022-01-28 09:50:00,88.36,88.73,87.88,88.08,201331.0,84.125,84.4772,83.668,83.8584,201331.0
2022-01-28 10:00:00,88.08,88.78,87.89,88.75,141036.0,83.8584,84.5248,83.6775,84.4963,141036.0
2022-01-28 10:10:00,88.75,89.36,88.7,89.36,103908.0,84.4963,85.077,84.4487,85.077,103908.0
2022-01-28 10:20:00,89.37,89.59,88.89,89.09,236004.0,85.0866,85.296,84.6296,84.82,236004.0
2022-01-28 10:30:00,89.08,89.31,88.9,89.06,100728.0,84.8105,85.0294,84.6391,84.7914,100728.0
2022-01-28 10:40:00,89.0,89.18,88.6,89.13,113318.0,84.7343,84.9057,84.3535,84.8581,113318.0
2022-01-28 10:50:00,89.16,89.46,89.1,89.38,213078.0,84.8866,85.1723,84.8295,85.0961,213078.0
2022-01-28 11:00:00,89.44,89.51,89.06,89.25,76168.0,85.1532,85.2199,84.7914,84.9723,76168.0
2022-01-28 11:10:00,89.25,89.74,89.22,89.56,101446.0,84.9723,85.4388,84.9438,85.2675,101446.0
2022-01-28 11:20:00,89.56,90.04,89.56,89.91,64296.0,85.2675,85.7245,85.2675,85.6007,64296.0
2022-01-28 11:30:00,89.93,90.2,89.69,89.85,73811.0,85.6197,85.8768,85.3912,85.5436,73811.0
2022-01-28 11:40:00,89.88,90.05,89.76,89.77,63408.0,85.5721,85.734,85.4579,85.4674,63408.0
2022-01-28 11:50:00,89.75,90.35,89.66,90.28,70387.0,85.4484,86.0196,85.3627,85.9529,70387.0
2022-01-28 12:00:00,90.27,90.4,90.24,90.39,89641.0,85.9434,86.0672,85.9149,86.0577,89641.0
2022-01-28 12:10:00,90.38,90.44,90.14,90.4,91954.0,86.0482,86.1053,85.8197,86.0672,91954.0
2022-01-28 12:20:00,90.39,90.39,89.88,89.9,89492.0,86.0577,86.0577,85.5721,85.5912,89492.0
2022-01-28 12:30:00,89.9,89.98,89.64,89.65,47965.0,85.5912,85.6673,85.3436,85.3531,47965.0
2022-01-28 12:40:00,89.65,89.85,89.65,89.66,46066.0,85.3531,85.5436,85.3531,85.3627,46066.0
2022-01-28 12:50:00,89.66,89.66,89.34,89.45,75034.0,85.3627,85.3627,85.058,85.1627,75034.0
2022-01-28 13:00:00,89.44,89.75,89.37,89.7,85720.0,85.1532,85.4484,85.0866,85.4007,85720.0
2022-01-28 13:10:00,89.7,89.8,89.59,89.69,59874.0,85.4007,85.496,85.296,85.3912,59874.0
2022-01-28 13:20:00,89.66,89.73,89.36,89.58,59838.0,85.3627,85.4293,85.077,85.2865,59838.0
2022-01-28 13:30:00,89.59,89.8,89.47,89.53,59113.0,85.296,85.496,85.1818,85.2389,59113.0
2022-01-28 13:40:00,89.53,89.55,89.22,89.26,134246.0,85.2389,85.2579,84.9438,84.9818,134246.0
2022-01-28 13:50:00,89.26,89.43,89.15,89.17,102666.0,84.9818,85.1437,84.8771,84.8961,102666.0
2022-01-28 14:00:00,89.16,89.39,88.95,89.04,138100.0,84.8866,85.1056,84.6867,84.7724,138100.0
2022-01-28 14:10:00,89.04,89.06,88.85,88.96,123397.0,84.7724,84.7914,84.5915,84.6962,123397.0
2022-01-28 14:20:00,88.95,88.95,88.37,88.44,207566.0,84.6867,84.6867,84.1345,84.2011,207566.0
2022-01-28 14:30:00,88.43,88.57,88.19,88.26,334807.0,84.1916,84.3249,83.9631,84.0298,334807.0
2022-01-28 14:40:00,88.25,88.65,88.25,88.6,188125.0,84.0202,84.4011,84.0202,84.3535,188125.0
2022-01-28 14:50:00,88.6,88.74,86.18,86.6,2032915.0,84.3535,84.4868,82.0495,82.4493,2032915.0
2022-01-28 15:00:00,86.57,87.89,86.48,87.3,1027083.0,82.4208,83.6775,82.3351,83.1158,1027083.0
2022-01-28 15:10:00,87.33,87.42,86.7,87.18,490983.0,83.1443,83.23,82.5445,83.0015,490983.0
2022-01-28 15:20:00,87.19,87.82,87.11,87.76,382389.0,83.011,83.6109,82.9349,83.5537,382389.0
2022-01-28 15:30:00,87.76,88.32,87.68,88.23,523205.0,83.5537,84.0869,83.4776,84.0012,523205.0
2022-01-28 15:40:00,88.23,88.76,88.17,88.74,399705.0,84.0012,84.5058,83.9441,84.4868,399705.0
2022-01-28 15:50:00,88.75,89.0,88.7,88.95,1341406.0,84.4963,84.7343,84.4487,84.6867,1341406.0
2022-01-31 09:30:00,87.87,88.27,86.09,86.39,666104.0,83.6585,84.0393,81.9638,82.2494,666104.0
2022-01-31 09:40:00,86.37,86.4,84.92,85.17,614972.0,82.2304,82.2589,80.8498,81.0879,614972.0
2022-01-31 09:50:00,85.16,85.92,85.07,85.73,384028.0,81.0783,81.8019,80.9927,81.621,384028.0
2022-01-31 10:00:00,85.73,85.98,85.65,85.83,384082.0,81.621,81.859,81.5449,81.7162,384082.0
2022-01-31 10:10:00,85.83,86.55,85.76,86.47,184869.0,81.7162,82.4017,81.6496,82.3256,184869.0
2022-01-31 10:20:00,86.47,86.74,86.41,86.55,209303.0,82.3256,82.5826,82.2684,82.4017,209303.0
2022-01-31 10:30:00,86.55,87.18,86.54,86.7,268496.0,82.4017,83.0015,82.3922,82.5445,268496.0
2022-01-31 10:40:00,86.69,86.69,86.2,86.45,158140.0,82.535,82.535,82.0685,82.3065,158140.0
2022-01-31 10:50:00,86.44,86.69,86.34,86.45,169569.0,82.297,82.535,82.2018,82.3065,169569.0
2022-01-31 11:00:00,86.45,86.5,86.21,86.25,142300.0,82.3065,82.3541,82.078,82.1161,142300.0
2022-01-31 11:10:00,86.25,86.33,86.05,86.06,136549.0,82.1161,82.1923,81.9257,81.9352,136549.0
2022-01-31 11:20:00,86.07,86.29,86.02,86.14,120730.0,81.9447,82.1542,81.8971,82.0114,120730.0
2022-01-31 11:30:00,86.15,86.36,86.02,86.12,138336.0,82.0209,82.2208,81.8971,81.9923,138336.0
2022-01-31 11:40:00,86.12,86.54,86.07,86.5,144015.0,81.9923,82.3922,81.9447,82.3541,144015.0
2022-01-31 11:50:00,86.52,86.66,86.4,86.57,187740.0,82.3732,82.5065,82.2589,82.4208,187740.0
2022-01-31 12:00:00,86.57,86.61,86.27,86.29,134516.0,82.4208,82.4588,82.1351,82.1542,134516.0
2022-01-31 12:10:00,86.29,86.53,86.22,86.46,199638.0,82.1542,82.3827,82.0875,82.316,199638.0
2022-01-31 12:20:00,86.47,86.72,86.38,86.56,193340.0,82.3256,82.5636,82.2399,82.4112,193340.0
2022-01-31 12:30:00,86.56,86.63,86.45,86.53,140623.0,82.4112,82.4779,82.3065,82.3827,140623.0
2022-01-31 12:40:00,86.52,86.57,86.49,86.52,132818.0,82.3732,82.4208,82.3446,82.3732,132818.0
2022-01-31 12:50:00,86.51,86.69,86.48,86.54,149848.0,82.3636,82.535,82.3351,82.3922,149848.0
2022-01-31 13:00:00,86.52,86.56,86.4,86.5,221384.0,82.3732,82.4112,82.2589,82.3541,221384.0
2022-01-31 13:10:00,86.5,86.53,86.4,86.51,140712.0,82.3541,82.3827,82.2589,82.3636,140712.0
2022-01-31 13:20:00,86.52,86.61,86.44,86.46,185314.0,82.3732,82.4588,82.297,82.316,185314.0
2022-01-31 13:30:00,86.45,86.51,86.43,86.48,83937.0,82.3065,82.3636,82.2875,82.3351,83937.0
2022-01-31 13:40:00,86.48,86.7,86.4,86.56,160520.0,82.3351,82.5445,82.2589,82.4112,160520.0
2022-01-31 13:50:00,86.56,86.65,86.49,86.62,133634.0,82.4112,82.4969,82.3446,82.4684,133634.0
2022-01-31 14:00:00,86.62,86.64,86.5,86.6,83314.0,82.4684,82.4874,82.3541,82.4493,83314.0
2022-01-31 14:10:00,86.59,86.71,86.58,86.66,145439.0,82.4398,82.5541,82.4303,82.5065,145439.0
2022-01-31 14:20:00,86.66,87.21,86.64,87.1,192328.0,82.5065,83.0301,82.4874,82.9254,192328.0
2022-01-31 14:30:00,87.11,87.36,87.05,87.35,176293.0,82.9349,83.1729,82.8778,83.1634,176293.0
2022-01-31 14:40:00,87.37,87.38,87.0,87.04,163143.0,83.1824,83.1919,82.8302,82.8682,163143.0
2022-01-31 14:50:00,87.04,87.18,86.93,87.14,80552.0,82.8682,83.0015,82.7635,82.9634,80552.0
2022-01-31 15:00:00,87.14,87.28,87.09,87.12,86399.0,82.9634,83.0967,82.9158,82.9444,86399.0
2022-01-31 15:10:00,87.13,87.17,86.79,86.87,133302.0,82.9539,82.992,82.6302,82.7064,133302.0
2022-01-31 15:20:00,86.87,87.26,86.84,87.17,147293.0,82.7064,83.0777,82.6778,82.992,147293.0
2022-01-31 15:30:00,87.17,87.33,87.09,87.16,181078.0,82.992,83.1443,82.9158,82.9825,181078.0
2022-01-31 15:40:00,87.16,87.32,87.05,87.32,288766.0,82.9825,83.1348,82.8778,83.1348,288766.0
2022-01-31 15:50:00,87.33,87.81,87.33,87.69,881542.0,83.1443,83.6013,83.1443,83.4871,881542.0
2022-02-01 09:30:00,88.62,88.74,87.58,88.15,392372.0,84.3725,84.4868,83.3824,83.925,392372.0
2022-02-01 09:40:00,88.16,88.52,87.93,88.45,171561.0,83.9346,84.2773,83.7156,84.2107,171561.0
2022-02-01 09:50:00,88.46,88.85,88.35,88.45,126218.0,84.2202,84.5915,84.1155,84.2107,126218.0
2022-02-01 10:00:00,88.43,88.59,87.96,88.39,275422.0,84.1916,84.3439,83.7441,84.1535,275422.0
2022-02-01 10:10:00,88.41,88.65,88.3,88.45,217341.0,84.1726,84.4011,84.0678,84.2107,217341.0
2022-02-01 10:20:00,88.47,88.88,88.42,88.6,164891.0,84.2297,84.62,84.1821,84.3535,164891.0
2022-02-01 10:30:00,88.6,88.98,88.6,88.93,202477.0,84.3535,84.7153,84.3535,84.6677,202477.0
2022-02-01 10:40:00,88.93,89.04,88.54,88.63,182041.0,84.6677,84.7724,84.2963,84.382,182041.0
2022-02-01 10:50:00,88.62,89.09,88.61,89.07,147359.0,84.3725,84.82,84.363,84.8009,147359.0
2022-02-01 11:00:00,89.06,89.08,88.92,88.97,75093.0,84.7914,84.8105,84.6581,84.7057,75093.0
2022-02-01 11:10:00,88.97,89.07,88.93,88.94,74437.0,84.7057,84.8009,84.6677,84.6772,74437.0
2022-02-01 11:20:00,88.96,89.01,88.57,88.59,73186.0,84.6962,84.7438,84.3249,84.3439,73186.0
2022-02-01 11:30:00,88.59,88.76,88.34,88.73,84488.0,84.3439,84.5058,84.1059,84.4772,84488.0
2022-02-01 11:40:00,88.72,89.08,88.7,89.0,97776.0,84.4677,84.8105,84.4487,84.7343,97776.0
2022-02-01 11:50:00,88.99,89.1,88.62,89.0,185056.0,84.7248,84.8295,84.3725,84.7343,185056.0
2022-02-01 12:00:00,89.03,89.22,88.9,88.95,66671.0,84.7629,84.9438,84.6391,84.6867,66671.0
2022-02-01 12:10:00,88.96,88.97,88.74,88.9,37773.0,84.6962,84.7057,84.4868,84.6391,37773.0
2022-02-01 12:20:00,88.9,89.05,88.86,89.04,30170.0,84.6391,84.7819,84.601,84.7724,30170.0
2022-02-01 12:30:00,89.05,89.08,88.84,89.05,38041.0,84.7819,84.8105,84.582,84.7819,38041.0
2022-02-01 12:40:00,89.05,89.16,89.04,89.13,39287.0,84.7819,84.8866,84.7724,84.8581,39287.0
2022-02-01 12:50:00,89.11,89.32,89.1,89.3,40253.0,84.839,85.039,84.8295,85.0199,40253.0
2022-02-01 13:00:00,89.31,89.45,89.29,89.39,65904.0,85.0294,85.1627,85.0104,85.1056,65904.0
2022-02-01 13:10:00,89.41,89.47,89.33,89.37,55225.0,85.1246,85.1818,85.0485,85.0866,55225.0
2022-02-01 13:20:00,89.4,89.4,89.17,89.29,97151.0,85.1151,85.1151,84.8961,85.0104,97151.0
2022-02-01 13:30:00,89.27,89.41,89.15,89.39,62592.0,84.9914,85.1246,84.8771,85.1056,62592.0
2022-02-01 13:40:00,89.39,89.53,89.28,89.51,57900.0,85.1056,85.2389,85.0009,85.2199,57900.0
2022-02-01 13:50:00,89.51,89.54,89.37,89.49,55221.0,85.2199,85.2484,85.0866,85.2008,55221.0
2022-02-01 14:00:00,89.49,89.52,89.42,89.48,58422.0,85.2008,85.2294,85.1342,85.1913,58422.0
2022-02-01 14:10:00,89.47,89.51,89.22,89.36,175960.0,85.1818,85.2199,84.9438,85.077,175960.0
2022-02-01 14:20:00,89.35,89.38,89.12,89.37,79397.0,85.0675,85.0961,84.8485,85.0866,79397.0
2022-02-01 14:30:00,89.37,89.52,89.37,89.48,69867.0,85.0866,85.2294,85.0866,85.1913,69867.0
2022-02-01 14:40:00,89.5,89.53,89.44,89.46,66535.0,85.2103,85.2389,85.1532,85.1723,66535.0
2022-02-01 14:50:00,89.46,89.78,89.39,89.76,73496.0,85.1723,85.4769,85.1056,85.4579,73496.0
2022-02-01 15:00:00,89.76,90.08,89.72,90.08,126806.0,85.4579,85.7625,85.4198,85.7625,126806.0
2022-02-01 15:10:00,90.07,90.08,89.89,89.98,92067.0,85.753,85.7625,85.5816,85.6673,92067.0
2022-02-01 15:20:00,89.99,90.25,89.99,90.14,141093.0,85.6768,85.9244,85.6768,85.8197,141093.0
2022-02-01 15:30:00,90.13,90.33,90.03,90.08,235614.0,85.8101,86.0006,85.7149,85.7625,235614.0
2022-02-01 15:40:00,90.08,90.35,90.05,90.32,198869.0,85.7625,86.0196,85.734,85.991,198869.0
2022-02-01 15:50:00,90.32,90.41,90.04,90.05,736711.0,85.991,86.0767,85.7245,85.734,736711.0
2022-02-02 09:30:00,89.95,90.2,89.37,89.61,220917.0,85.6388,85.8768,85.0866,85.3151,220917.0
2022-02-02 09:40:00,89.66,89.77,89.05,89.16,76861.0,85.3627,85.4674,84.7819,84.8866,76861.0
2022-02-02 09:50:00,89.13,89.53,88.69,88.69,100115.0,84.8581,85.2389,84.4392,84.4392,100115.0
2022-02-02 10:00:00,88.71,88.85,88.45,88.69,167944.0,84.4582,84.5915,84.2107,84.4392,167944.0
2022-02-02 10:10:00,88.67,88.95,88.53,88.79,102374.0,84.4201,84.6867,84.2868,84.5344,102374.0
2022-02-02 10:20:00,88.8,88.85,88.57,88.59,82191.0,84.5439,84.5915,84.3249,84.3439,82191.0
2022-02-02 10:30:00,88.59,88.72,88.3,88.62,111531.0,84.3439,84.4677,84.0678,84.3725,111531.0
2022-02-02 10:40:00,88.63,89.14,88.59,89.12,85467.0,84.382,84.8676,84.3439,84.8485,85467.0
2022-02-02 10:50:00,89.13,89.58,88.85,89.51,114466.0,84.8581,85.2865,84.5915,85.2199,114466.0
2022-02-02 11:00:00,89.5,89.57,89.23,89.26,74588.0,85.2103,85.277,84.9533,84.9818,74588.0
2022-02-02 11:10:00,89.26,89.5,89.2,89.48,121946.0,84.9818,85.2103,84.9247,85.1913,121946.0
2022-02-02 11:20:00,89.49,89.59,89.37,89.53,99137.0,85.2008,85.296,85.0866,85.2389,99137.0
2022-02-02 11:30:00,89.53,89.79,89.49,89.76,194202.0,85.2389,85.4864,85.2008,85.4579,194202.0
2022-02-02 11:40:00,89.78,89.83,89.69,89.75,78008.0,85.4769,85.5245,85.3912,85.4484,78008.0
2022-02-02 11:50:00,89.76,89.93,89.7,89.78,91359.0,85.4579,85.6197,85.4007,85.4769,91359.0
2022-02-02 12:00:00,89.76,89.78,89.58,89.72,87804.0,85.4579,85.4769,85.2865,85.4198,87804.0
2022-02-02 12:10:00,89.72,89.89,89.63,89.7,91889.0,85.4198,85.5816,85.3341,85.4007,91889.0
2022-02-02 12:20:00,89.73,89.77,89.57,89.63,29773.0,85.4293,85.4674,85.277,85.3341,29773.0
2022-02-02 12:30:00,89.63,89.68,89.55,89.65,50151.0,85.3341,85.3817,85.2579,85.3531,50151.0
2022-02-02 12:40:00,89.65,89.8,89.59,89.77,76551.0,85.3531,85.496,85.296,85.4674,76551.0
2022-02-02 12:50:00,89.76,89.93,89.71,89.93,51283.0,85.4579,85.6197,85.4103,85.6197,51283.0
2022-02-02 13:00:00,89.92,90.08,89.92,90.0,70069.0,85.6102,85.7625,85.6102,85.6864,70069.0
2022-02-02 13:10:00,90.0,90.0,89.92,89.95,48762.0,85.6864,85.6864,85.6102,85.6388,48762.0
2022-02-02 13:20:00,89.97,89.99,89.82,89.89,37737.0,85.6578,85.6768,85.515,85.5816,37737.0
2022-02-02 13:30:00,89.88,90.1,89.87,90.04,110290.0,85.5721,85.7816,85.5626,85.7245,110290.0
2022-02-02 13:40:00,90.04,90.19,90.02,90.14,49468.0,85.7245,85.8673,85.7054,85.8197,49468.0
2022-02-02 13:50:00,90.15,90.29,90.11,90.25,43339.0,85.8292,85.9625,85.7911,85.9244,43339.0
2022-02-02 14:00:00,90.23,90.42,90.2,90.33,44106.0,85.9053,86.0862,85.8768,86.0006,44106.0
2022-02-02 14:10:00,90.34,90.43,90.23,90.29,61913.0,86.0101,86.0958,85.9053,85.9625,61913.0
2022-02-02 14:20:00,90.28,90.44,90.19,90.42,73743.0,85.9529,86.1053,85.8673,86.0862,73743.0
2022-02-02 14:30:00,90.42,90.51,90.38,90.47,97057.0,86.0862,86.1719,86.0482,86.1338,97057.0
2022-02-02 14:40:00,90.48,90.61,90.43,90.58,48297.0,86.1434,86.2671,86.0958,86.2386,48297.0
2022-02-02 14:50:00,90.6,90.63,90.4,90.41,71979.0,86.2576,86.2862,86.0672,86.0767,71979.0
2022-02-02 15:00:00,90.42,90.55,90.29,90.37,118436.0,86.0862,86.21,85.9625,86.0386,118436.0
2022-02-02 15:10:00,90.36,90.65,90.34,90.62,72866.0,86.0291,86.3052,86.0101,86.2767,72866.0
2022-02-02 15:20:00,90.63,90.7,90.46,90.48,95148.0,86.2862,86.3528,86.1243,86.1434,95148.0
2022-02-02 15:30:00,90.48,90.49,90.19,90.35,154877.0,86.1434,86.1529,85.8673,86.0196,154877.0
2022-02-02 15:40:00,90.35,90.49,90.29,90.42,130424.0,86.0196,86.1529,85.9625,86.0862,130424.0
2022-02-02 15:50:00,90.43,90.52,90.25,90.35,412334.0,86.0958,86.1814,85.9244,86.0196,412334.0
2022-02-03 09:30:00,90.34,90.49,89.77,90.44,139999.0,86.0101,86.1529,85.4674,86.1053,139999.0
2022-02-03 09:40:00,90.41,90.94,90.41,90.46,146825.0,86.0767,86.5813,86.0767,86.1243,146825.0
2022-02-03 09:50:00,90.46,90.74,90.22,90.22,193517.0,86.1243,86.3909,85.8958,85.8958,193517.0
2022-02-03 10:00:00,90.24,90.7,90.08,90.58,115851.0,85.9149,86.3528,85.7625,86.2386,115851.0
2022-02-03 10:10:00,90.53,91.19,90.51,91.19,103459.0,86.191,86.8193,86.1719,86.8193,103459.0
2022-02-03 10:20:00,91.17,91.41,90.96,91.4,85945.0,86.8003,87.0288,86.6004,87.0193,85945.0
2022-02-03 10:30:00,91.39,91.5,91.0,91.18,116949.0,87.0097,87.1145,86.6384,86.8098,116949.0
2022-02-03 10:40:00,91.19,91.43,91.14,91.35,72608.0,86.8193,87.0478,86.7717,86.9717,72608.0
2022-02-03 10:50:00,91.34,91.6,91.34,91.57,78691.0,86.9621,87.2097,86.9621,87.1811,78691.0
2022-02-03 11:00:00,91.6,91.6,91.28,91.44,83017.0,87.2097,87.2097,86.905,87.0574,83017.0
2022-02-03 11:10:00,91.43,91.47,91.06,91.16,54016.0,87.0478,87.0859,86.6956,86.7908,54016.0
2022-02-03 11:20:00,91.16,91.42,91.03,91.07,53772.0,86.7908,87.0383,86.667,86.7051,53772.0
2022-02-03 11:30:00,91.06,91.26,90.89,90.9,46893.0,86.6956,86.886,86.5337,86.5432,46893.0
2022-02-03 11:40:00,90.9,90.91,90.72,90.75,80681.0,86.5432,86.5528,86.3719,86.4004,80681.0
2022-02-03 11:50:00,90.75,90.8,90.53,90.61,58877.0,86.4004,86.448,86.191,86.2671,58877.0
2022-02-03 12:00:00,90.62,90.75,90.3,90.51,132066.0,86.2767,86.4004,85.972,86.1719,132066.0
2022-02-03 12:10:00,90.5,90.74,90.41,90.49,150974.0,86.1624,86.3909,86.0767,86.1529,150974.0
2022-02-03 12:20:00,90.48,90.68,90.44,90.5,78732.0,86.1434,86.3338,86.1053,86.1624,78732.0
2022-02-03 12:30:00,90.47,90.58,90.39,90.51,53682.0,86.1338,86.2386,86.0577,86.1719,53682.0
2022-02-03 12:40:00,90.51,90.55,90.11,90.18,53582.0,86.1719,86.21,85.7911,85.8577,53582.0
2022-02-03 12:50:00,90.22,90.4,90.12,90.32,124476.0,85.8958,86.0672,85.8006,85.991,124476.0
2022-02-03 13:00:00,90.34,90.35,89.97,89.99,103647.0,86.0101,86.0196,85.6578,85.6768,103647.0
2022-02-03 13:10:00,90.0,90.09,89.91,89.91,188033.0,85.6864,85.7721,85.6007,85.6007,188033.0
2022-02-03 13:20:00,89.92,90.16,89.88,89.99,88822.0,85.6102,85.8387,85.5721,85.6768,88822.0
2022-02-03 13:30:00,89.99,90.16,89.98,90.16,84495.0,85.6768,85.8387,85.6673,85.8387,84495.0
2022-02-03 13:40:00,90.16,90.23,90.14,90.2,56201.0,85.8387,85.9053,85.8197,85.8768,56201.0
2022-02-03 13:50:00,90.21,90.25,90.01,90.1,53173.0,85.8863,85.9244,85.6959,85.7816,53173.0
2022-02-03 14:00:00,90.11,90.18,90.05,90.11,71724.0,85.7911,85.8577,85.734,85.7911,71724.0
2022-02-03 14:10:00,90.11,90.2,90.0,90.14,55248.0,85.7911,85.8768,85.6864,85.8197,55248.0
2022-02-03 14:20:00,90.14,90.17,89.89,89.96,65569.0,85.8197,85.8482,85.5816,85.6483,65569.0
2022-02-03 14:30:00,89.96,89.96,89.69,89.71,111906.0,85.6483,85.6483,85.3912,85.4103,111906.0
2022-02-03 14:40:00,89.7,89.71,89.46,89.62,95071.0,85.4007,85.4103,85.1723,85.3246,95071.0
2022-02-03 14:50:00,89.62,89.7,89.53,89.65,121249.0,85.3246,85.4007,85.2389,85.3531,121249.0
2022-02-03 15:00:00,89.65,89.68,89.21,89.46,119949.0,85.3531,85.3817,84.9342,85.1723,119949.0
2022-02-03 15:10:00,89.48,89.56,89.38,89.46,223283.0,85.1913,85.2675,85.0961,85.1723,223283.0
2022-02-03 15:20:00,89.47,89.55,89.41,89.43,166268.0,85.1818,85.2579,85.1246,85.1437,166268.0
2022-02-03 15:30:00,89.43,89.44,89.01,89.17,309936.0,85.1437,85.1532,84.7438,84.8961,309936.0
2022-02-03 15:40:00,89.17,89.31,88.88,88.91,270129.0,84.8961,85.0294,84.62,84.6486,270129.0
2022-02-03 15:50:00,88.9,89.09,88.75,88.89,617476.0,84.6391,84.82,84.4963,84.6296,617476.0
2022-02-04 09:30:00,88.95,90.39,88.95,90.04,437142.0,84.6867,86.0577,84.6867,85.7245,437142.0
2022-02-04 09:40:00,90.04,90.53,89.94,90.16,226089.0,85.7245,86.191,85.6292,85.8387,226089.0
2022-02-04 09:50:00,90.16,90.24,89.86,89.98,120654.0,85.8387,85.9149,85.5531,85.6673,120654.0
2022-02-04 10:00:00,90.0,90.33,89.83,90.28,178004.0,85.6864,86.0006,85.5245,85.9529,178004.0
2022-02-04 10:10:00,90.29,90.96,90.15,90.9,134996.0,85.9625,86.6004,85.8292,86.5432,134996.0
2022-02-04 10:20:00,90.87,91.15,90.82,91.06,180566.0,86.5147,86.7812,86.4671,86.6956,180566.0
2022-02-04 10:30:00,91.06,91.21,90.74,90.91,201848.0,86.6956,86.8384,86.3909,86.5528,201848.0
2022-02-04 10:40:00,90.91,90.99,90.55,90.77,138732.0,86.5528,86.6289,86.21,86.4195,138732.0
2022-02-04 10:50:00,90.76,91.03,90.75,90.84,136080.0,86.4099,86.667,86.4004,86.4861,136080.0
2022-02-04 11:00:00,90.77,90.87,90.55,90.6,94272.0,86.4195,86.5147,86.21,86.2576,94272.0
2022-02-04 11:10:00,90.61,90.62,90.3,90.55,73375.0,86.2671,86.2767,85.972,86.21,73375.0
2022-02-04 11:20:00,90.55,90.95,90.52,90.92,82431.0,86.21,86.5908,86.1814,86.5623,82431.0
2022-02-04 11:30:00,90.91,91.18,90.84,91.12,67038.0,86.5528,86.8098,86.4861,86.7527,67038.0
2022-02-04 11:40:00,91.13,91.4,91.11,91.37,89984.0,86.7622,87.0193,86.7432,86.9907,89984.0
2022-02-04 11:50:00,91.38,91.55,91.34,91.47,95967.0,87.0002,87.1621,86.9621,87.0859,95967.0
2022-02-04 12:00:00,91.48,91.62,91.37,91.48,104508.0,87.0954,87.2287,86.9907,87.0954,104508.0
2022-02-04 12:10:00,91.48,91.73,91.43,91.7,67990.0,87.0954,87.3335,87.0478,87.3049,67990.0
2022-02-04 12:20:00,91.69,91.96,91.68,91.89,95025.0,87.2954,87.5524,87.2858,87.4858,95025.0
2022-02-04 12:30:00,91.9,92.04,91.85,91.99,115697.0,87.4953,87.6286,87.4477,87.581,115697.0
2022-02-04 12:40:00,91.99,92.22,91.99,92.11,111424.0,87.581,87.8,87.581,87.6952,111424.0
2022-02-04 12:50:00,92.11,92.5,92.08,92.41,147565.0,87.6952,88.0665,87.6667,87.9809,147565.0
2022-02-04 13:00:00,92.42,92.83,92.41,92.81,112955.0,87.9904,88.3807,87.9809,88.3617,112955.0
2022-02-04 13:10:00,92.81,92.92,92.6,92.63,139758.0,88.3617,88.4664,88.1618,88.1903,139758.0
2022-02-04 13:20:00,92.62,93.06,92.6,93.04,163669.0,88.1808,88.5997,88.1618,88.5807,163669.0
2022-02-04 13:30:00,93.04,93.07,92.84,92.87,156563.0,88.5807,88.6092,88.3902,88.4188,156563.0
2022-02-04 13:40:00,92.87,92.95,92.68,92.71,86999.0,88.4188,88.495,88.2379,88.2665,86999.0
2022-02-04 13:50:00,92.71,92.85,92.67,92.81,56849.0,88.2665,88.3998,88.2284,88.3617,56849.0
2022-02-04 14:00:00,92.82,92.93,92.59,92.59,70754.0,88.3712,88.4759,88.1522,88.1522,70754.0
2022-02-04 14:10:00,92.62,92.63,92.46,92.5,58261.0,88.1808,88.1903,88.0285,88.0665,58261.0
2022-02-04 14:20:00,92.5,92.77,92.49,92.7,77410.0,88.0665,88.3236,88.057,88.257,77410.0
2022-02-04 14:30:00,92.68,92.87,92.66,92.81,70173.0,88.2379,88.4188,88.2189,88.3617,70173.0
2022-02-04 14:40:00,92.83,92.89,92.6,92.65,73365.0,88.3807,88.4379,88.1618,88.2094,73365.0
2022-02-04 14:50:00,92.63,92.71,92.54,92.6,128710.0,88.1903,88.2665,88.1046,88.1618,128710.0
2022-02-04 15:00:00,92.6,92.7,92.56,92.62,261862.0,88.1618,88.257,88.1237,88.1808,261862.0
2022-02-04 15:10:00,92.63,92.77,92.5,92.51,275734.0,88.1903,88.3236,88.0665,88.0761,275734.0
2022-02-04 15:20:00,92.51,92.66,92.5,92.59,125369.0,88.0761,88.2189,88.0665,88.1522,125369.0
2022-02-04 15:30:00,92.59,92.8,92.57,92.72,231663.0,88.1522,88.3522,88.1332,88.276,231663.0
2022-02-04 15:40:00,92.71,92.73,92.2,92.31,211746.0,88.2665,88.2855,87.7809,87.8857,211746.0
2022-02-04 15:50:00,92.32,92.44,91.88,91.9,724086.0,87.8952,88.0094,87.4763,87.4953,724086.0
2022-02-07 09:30:00,92.56,92.78,91.89,92.24,177707.0,88.1237,88.3331,87.4858,87.819,177707.0
2022-02-07 09:40:00,92.16,92.28,91.98,92.15,64779.0,87.7428,87.8571,87.5715,87.7333,64779.0
2022-02-07 09:50:00,92.17,92.97,92.17,92.95,85971.0,87.7524,88.514,87.7524,88.495,85971.0
2022-02-07 10:00:00,92.93,93.17,92.77,92.79,172974.0,88.4759,88.7044,88.3236,88.3426,172974.0
2022-02-07 10:10:00,92.8,92.83,92.41,92.8,74991.0,88.3522,88.3807,87.9809,88.3522,74991.0
2022-02-07 10:20:00,92.83,93.1,92.73,93.1,41242.0,88.3807,88.6378,88.2855,88.6378,41242.0
2022-02-07 10:30:00,93.1,93.38,93.02,93.19,49306.0,88.6378,88.9044,88.5616,88.7235,49306.0
2022-02-07 10:40:00,93.17,93.3,92.94,93.26,57712.0,88.7044,88.8282,88.4855,88.7901,57712.0
2022-02-07 10:50:00,93.27,93.41,93.13,93.38,53729.0,88.7996,88.9329,88.6664,88.9044,53729.0
2022-02-07 11:00:00,93.37,93.67,93.34,93.56,103615.0,88.8948,89.1805,88.8663,89.0757,103615.0
2022-02-07 11:10:00,93.56,93.69,93.53,93.66,61284.0,89.0757,89.1995,89.0472,89.1709,61284.0
2022-02-07 11:20:00,93.63,93.67,93.42,93.49,109219.0,89.1424,89.1805,88.9425,89.0091,109219.0
2022-02-07 11:30:00,93.51,93.51,92.98,93.02,67543.0,89.0281,89.0281,88.5235,88.5616,67543.0
2022-02-07 11:40:00,93.03,93.06,92.72,92.86,59363.0,88.5711,88.5997,88.276,88.4093,59363.0
2022-02-07 11:50:00,92.87,93.01,92.71,92.98,68692.0,88.4188,88.5521,88.2665,88.5235,68692.0
2022-02-07 12:00:00,92.97,92.99,92.67,92.68,46707.0,88.514,88.5331,88.2284,88.2379,46707.0
2022-02-07 12:10:00,92.68,92.8,92.55,92.68,64652.0,88.2379,88.3522,88.1141,88.2379,64652.0
2022-02-07 12:20:00,92.67,92.72,92.42,92.5,84364.0,88.2284,88.276,87.9904,88.0665,84364.0
2022-02-07 12:30:00,92.5,92.6,92.38,92.49,96436.0,88.0665,88.1618,87.9523,88.057,96436.0
2022-02-07 12:40:00,92.48,92.7,92.45,92.69,40186.0,88.0475,88.257,88.0189,88.2474,40186.0
2022-02-07 12:50:00,92.69,92.75,92.63,92.69,39078.0,88.2474,88.3046,88.1903,88.2474,39078.0
2022-02-07 13:00:00,92.69,92.94,92.66,92.84,41467.0,88.2474,88.4855,88.2189,88.3902,41467.0
2022-02-07 13:10:00,92.84,93.01,92.83,92.87,54346.0,88.3902,88.5521,88.3807,88.4188,54346.0
2022-02-07 13:20:00,92.86,92.98,92.78,92.86,57358.0,88.4093,88.5235,88.3331,88.4093,57358.0
2022-02-07 13:30:00,92.9,93.06,92.9,93.01,80451.0,88.4474,88.5997,88.4474,88.5521,80451.0
2022-02-07 13:40:00,92.99,93.02,92.89,92.91,47705.0,88.5331,88.5616,88.4379,88.4569,47705.0
2022-02-07 13:50:00,92.92,93.12,92.89,93.06,105897.0,88.4664,88.6568,88.4379,88.5997,105897.0
2022-02-07 14:00:00,93.06,93.16,92.96,93.06,56491.0,88.5997,88.6949,88.5045,88.5997,56491.0
2022-02-07 14:10:00,93.06,93.37,93.06,93.28,73650.0,88.5997,88.8948,88.5997,88.8092,73650.0
2022-02-07 14:20:00,93.26,93.35,93.13,93.32,56612.0,88.7901,88.8758,88.6664,88.8472,56612.0
2022-02-07 14:30:00,93.32,93.47,93.3,93.45,74197.0,88.8472,88.9901,88.8282,88.971,74197.0
2022-02-07 14:40:00,93.44,93.62,93.43,93.53,50192.0,88.9615,89.1329,88.952,89.0472,50192.0
2022-02-07 14:50:00,93.53,93.6,93.45,93.53,70563.0,89.0472,89.1138,88.971,89.0472,70563.0
2022-02-07 15:00:00,93.53,93.62,93.39,93.56,44515.0,89.0472,89.1329,88.9139,89.0757,44515.0
2022-02-07 15:10:00,93.57,93.81,93.56,93.73,64628.0,89.0853,89.3138,89.0757,89.2376,64628.0
2022-02-07 15:20:00,93.72,93.84,93.55,93.59,117899.0,89.2281,89.3423,89.0662,89.1043,117899.0
2022-02-07 15:30:00,93.58,93.68,93.2,93.25,152567.0,89.0948,89.19,88.733,88.7806,152567.0
2022-02-07 15:40:00,93.22,93.28,93.01,93.09,174092.0,88.752,88.8092,88.5521,88.6283,174092.0
2022-02-07 15:50:00,93.1,93.3,92.92,93.13,491198.0,88.6378,88.8282,88.4664,88.6664,491198.0
2022-02-08 09:30:00,93.77,94.73,93.77,94.26,237180.0,89.2757,90.1897,89.2757,89.7422,237180.0
2022-02-08 09:40:00,94.25,94.83,94.22,94.56,206383.0,89.7327,90.2849,89.7041,90.0278,206383.0
2022-02-08 09:50:00,94.56,94.73,94.23,94.53,211584.0,90.0278,90.1897,89.7136,89.9992,211584.0
2022-02-08 10:00:00,94.5,94.58,93.69,93.81,199354.0,89.9707,90.0469,89.1995,89.3138,199354.0
2022-02-08 10:10:00,93.8,94.23,93.78,94.12,172569.0,89.3042,89.7136,89.2852,89.6089,172569.0
2022-02-08 10:20:00,94.13,94.29,93.99,94.16,175103.0,89.6184,89.7708,89.4851,89.647,175103.0
2022-02-08 10:30:00,94.17,94.23,93.95,93.95,76061.0,89.6565,89.7136,89.447,89.447,76061.0
2022-02-08 10:40:00,93.94,94.16,93.75,94.07,151112.0,89.4375,89.647,89.2566,89.5613,151112.0
2022-02-08 10:50:00,94.06,94.17,93.98,94.0,256023.0,89.5518,89.6565,89.4756,89.4947,256023.0
2022-02-08 11:00:00,94.0,94.04,93.83,94.03,101938.0,89.4947,89.5327,89.3328,89.5232,101938.0
2022-02-08 11:10:00,94.01,94.16,93.94,94.11,118695.0,89.5042,89.647,89.4375,89.5994,118695.0
2022-02-08 11:20:00,94.11,94.16,93.98,94.1,118205.0,89.5994,89.647,89.4756,89.5899,118205.0
2022-02-08 11:30:00,94.11,94.57,94.09,94.57,76913.0,89.5994,90.0373,89.5803,90.0373,76913.0
2022-02-08 11:40:00,94.56,94.72,94.45,94.7,99626.0,90.0278,90.1801,89.9231,90.1611,99626.0
2022-02-08 11:50:00,94.68,95.13,94.65,95.0,149979.0,90.1421,90.5705,90.1135,90.4467,149979.0
2022-02-08 12:00:00,95.03,95.06,94.77,94.84,83904.0,90.4753,90.5038,90.2277,90.2944,83904.0
2022-02-08 12:10:00,94.84,94.98,94.81,94.92,99143.0,90.2944,90.4277,90.2658,90.3706,99143.0
2022-02-08 12:20:00,94.92,95.05,94.88,94.91,81051.0,90.3706,90.4943,90.3325,90.361,81051.0
2022-02-08 12:30:00,94.92,95.16,94.9,95.16,158308.0,90.3706,90.5991,90.3515,90.5991,158308.0
2022-02-08 12:40:00,95.17,95.24,95.08,95.13,57605.0,90.6086,90.6752,90.5229,90.5705,57605.0
2022-02-08 12:50:00,95.16,95.16,95.07,95.14,23381.0,90.5991,90.5991,90.5134,90.58,23381.0
2022-02-08 13:00:00,95.15,95.28,95.07,95.14,121469.0,90.5895,90.7133,90.5134,90.58,121469.0
2022-02-08 13:10:00,95.13,95.14,94.95,95.01,111465.0,90.5705,90.58,90.3991,90.4562,111465.0
2022-02-08 13:20:00,95.01,95.06,94.91,94.94,51559.0,90.4562,90.5038,90.361,90.3896,51559.0
2022-02-08 13:30:00,94.94,95.07,94.9,94.96,72086.0,90.3896,90.5134,90.3515,90.4086,72086.0
2022-02-08 13:40:00,94.95,95.01,94.77,94.8,170696.0,90.3991,90.4562,90.2277,90.2563,170696.0
2022-02-08 13:50:00,94.8,95.08,94.78,95.04,55196.0,90.2563,90.5229,90.2373,90.4848,55196.0
2022-02-08 14:00:00,95.04,95.19,95.04,95.11,46644.0,90.4848,90.6276,90.4848,90.5515,46644.0
2022-02-08 14:10:00,95.1,95.14,95.02,95.11,65265.0,90.5419,90.58,90.4658,90.5515,65265.0
2022-02-08 14:20:00,95.13,95.13,94.72,94.89,81534.0,90.5705,90.5705,90.1801,90.342,81534.0
2022-02-08 14:30:00,94.89,94.94,94.68,94.69,97847.0,90.342,90.3896,90.1421,90.1516,97847.0
2022-02-08 14:40:00,94.7,94.76,94.49,94.55,67390.0,90.1611,90.2182,89.9612,90.0183,67390.0
2022-02-08 14:50:00,94.54,94.81,94.52,94.69,69668.0,90.0088,90.2658,89.9897,90.1516,69668.0
2022-02-08 15:00:00,94.69,94.73,94.41,94.54,189544.0,90.1516,90.1897,89.885,90.0088,189544.0
2022-02-08 15:10:00,94.54,94.99,94.54,94.96,57337.0,90.0088,90.4372,90.0088,90.4086,57337.0
2022-02-08 15:20:00,94.99,94.99,94.81,94.91,58857.0,90.4372,90.4372,90.2658,90.361,58857.0
2022-02-08 15:30:00,94.91,94.96,94.77,94.82,134099.0,90.361,90.4086,90.2277,90.2753,134099.0
2022-02-08 15:40:00,94.83,94.99,94.72,94.89,123888.0,90.2849,90.4372,90.1801,90.342,123888.0
2022-02-08 15:50:00,94.89,95.21,94.82,94.96,399290.0,90.342,90.6467,90.2753,90.4086,399290.0
2022-02-09 09:30:00,95.64,95.92,95.29,95.36,169558.0,91.056,91.3226,90.7228,90.7895,169558.0
2022-02-09 09:40:00,95.4,95.96,95.35,95.92,116869.0,90.8276,91.3607,90.7799,91.3226,116869.0
2022-02-09 09:50:00,95.92,95.95,95.7,95.75,67552.0,91.3226,91.3512,91.1132,91.1608,67552.0
2022-02-09 10:00:00,95.78,95.87,95.61,95.76,116454.0,91.1893,91.275,91.0275,91.1703,116454.0
2022-02-09 10:10:00,95.77,95.94,95.61,95.82,60595.0,91.1798,91.3417,91.0275,91.2274,60595.0
2022-02-09 10:20:00,95.82,95.86,95.68,95.74,81010.0,91.2274,91.2655,91.0941,91.1513,81010.0
2022-02-09 10:30:00,95.74,95.98,95.74,95.96,60975.0,91.1513,91.3798,91.1513,91.3607,60975.0
2022-02-09 10:40:00,95.94,95.96,95.66,95.74,83338.0,91.3417,91.3607,91.0751,91.1513,83338.0
2022-02-09 10:50:00,95.74,96.23,95.74,96.18,79062.0,91.1513,91.6178,91.1513,91.5702,79062.0
2022-02-09 11:00:00,96.18,96.24,96.0,96.18,70464.0,91.5702,91.6273,91.3988,91.5702,70464.0
2022-02-09 11:10:00,96.18,96.23,95.98,96.02,78313.0,91.5702,91.6178,91.3798,91.4178,78313.0
2022-02-09 11:20:00,96.01,96.02,95.82,95.93,41816.0,91.4083,91.4178,91.2274,91.3321,41816.0
2022-02-09 11:30:00,95.94,96.04,95.73,95.8,69551.0,91.3417,91.4369,91.1417,91.2084,69551.0
2022-02-09 11:40:00,95.84,95.84,95.42,95.43,47715.0,91.2465,91.2465,90.8466,90.8561,47715.0
2022-02-09 11:50:00,95.42,95.42,94.55,94.6,261475.0,90.8466,90.8466,90.0183,90.0659,261475.0
2022-02-09 12:00:00,94.6,94.62,94.29,94.34,193106.0,90.0659,90.0849,89.7708,89.8184,193106.0
2022-02-09 12:10:00,94.35,94.54,94.23,94.54,146689.0,89.8279,90.0088,89.7136,90.0088,146689.0
2022-02-09 12:20:00,94.55,94.56,94.29,94.39,99176.0,90.0183,90.0278,89.7708,89.866,99176.0
2022-02-09 12:30:00,94.4,94.57,94.36,94.48,51005.0,89.8755,90.0373,89.8374,89.9516,51005.0
2022-02-09 12:40:00,94.48,94.68,94.46,94.65,139663.0,89.9516,90.1421,89.9326,90.1135,139663.0
2022-02-09 12:50:00,94.65,94.67,94.45,94.63,106917.0,90.1135,90.1325,89.9231,90.0945,106917.0
2022-02-09 13:00:00,94.62,94.7,94.45,94.48,81079.0,90.0849,90.1611,89.9231,89.9516,81079.0
2022-02-09 13:10:00,94.49,94.62,94.4,94.42,69977.0,89.9612,90.0849,89.8755,89.8945,69977.0
2022-02-09 13:20:00,94.42,94.61,94.41,94.61,85236.0,89.8945,90.0754,89.885,90.0754,85236.0
2022-02-09 13:30:00,94.61,94.84,94.57,94.73,49190.0,90.0754,90.2944,90.0373,90.1897,49190.0
2022-02-09 13:40:00,94.74,94.86,94.67,94.77,45308.0,90.1992,90.3134,90.1325,90.2277,45308.0
2022-02-09 13:50:00,94.77,94.92,94.76,94.83,58097.0,90.2277,90.3706,90.2182,90.2849,58097.0
2022-02-09 14:00:00,94.83,94.99,94.82,94.95,80697.0,90.2849,90.4372,90.2753,90.3991,80697.0
2022-02-09 14:10:00,94.95,95.13,94.93,95.13,45118.0,90.3991,90.5705,90.3801,90.5705,45118.0
2022-02-09 14:20:00,95.11,95.13,95.01,95.05,38642.0,90.5515,90.5705,90.4562,90.4943,38642.0
2022-02-09 14:30:00,95.06,95.13,94.99,95.06,42977.0,90.5038,90.5705,90.4372,90.5038,42977.0
2022-02-09 14:40:00,95.07,95.07,94.88,94.89,43603.0,90.5134,90.5134,90.3325,90.342,43603.0
2022-02-09 14:50:00,94.89,94.95,94.81,94.82,46137.0,90.342,90.3991,90.2658,90.2753,46137.0
2022-02-09 15:00:00,94.81,94.85,94.69,94.72,46240.0,90.2658,90.3039,90.1516,90.1801,46240.0
2022-02-09 15:10:00,94.74,94.8,94.65,94.77,66001.0,90.1992,90.2563,90.1135,90.2277,66001.0
2022-02-09 15:20:00,94.77,95.12,94.73,94.98,273293.0,90.2277,90.561,90.1897,90.4277,273293.0
2022-02-09 15:30:00,94.98,94.99,94.87,94.9,128481.0,90.4277,90.4372,90.323,90.3515,128481.0
2022-02-09 15:40:00,94.9,94.93,94.7,94.81,167325.0,90.3515,90.3801,90.1611,90.2658,167325.0
2022-02-09 15:50:00,94.81,94.94,94.43,94.53,475357.0,90.2658,90.3896,89.904,89.9992,475357.0
2022-02-10 09:30:00,93.66,94.43,93.65,94.19,278887.0,89.363,90.0977,89.3535,89.8687,278887.0
2022-02-10 09:40:00,94.25,94.5,93.86,93.98,336879.0,89.926,90.1645,89.5538,89.6683,336879.0
2022-02-10 09:50:00,93.99,94.63,93.91,94.54,189681.0,89.6779,90.2885,89.6016,90.2026,189681.0
2022-02-10 10:00:00,94.55,95.15,94.46,94.97,155755.0,90.2122,90.7847,90.1263,90.6129,155755.0
2022-02-10 10:10:00,94.97,95.03,94.54,94.64,57752.0,90.6129,90.6702,90.2026,90.2981,57752.0
2022-02-10 10:20:00,94.64,94.83,94.52,94.67,226317.0,90.2981,90.4793,90.1836,90.3267,226317.0
2022-02-10 10:30:00,94.68,95.39,94.66,95.33,360513.0,90.3362,91.0137,90.3171,90.9564,360513.0
2022-02-10 10:40:00,95.33,95.34,95.0,95.27,137990.0,90.9564,90.9659,90.6415,90.8992,137990.0
2022-02-10 10:50:00,95.24,95.24,94.7,94.85,222187.0,90.8705,90.8705,90.3553,90.4984,222187.0
2022-02-10 11:00:00,94.85,95.52,94.78,95.4,141471.0,90.4984,91.1377,90.4316,91.0232,141471.0
2022-02-10 11:10:00,95.4,95.4,94.73,94.78,121409.0,91.0232,91.0232,90.3839,90.4316,121409.0
2022-02-10 11:20:00,94.82,95.07,94.74,94.97,128042.0,90.4698,90.7083,90.3935,90.6129,128042.0
2022-02-10 11:30:00,94.95,94.95,94.54,94.65,93646.0,90.5938,90.5938,90.2026,90.3076,93646.0
2022-02-10 11:40:00,94.67,94.79,94.57,94.68,82665.0,90.3267,90.4412,90.2313,90.3362,82665.0
2022-02-10 11:50:00,94.68,94.69,94.38,94.47,72693.0,90.3362,90.3458,90.05,90.1359,72693.0
2022-02-10 12:00:00,94.48,94.5,94.16,94.21,80880.0,90.1454,90.1645,89.8401,89.8878,80880.0
2022-02-10 12:10:00,94.21,94.37,94.18,94.3,52788.0,89.8878,90.0404,89.8592,89.9737,52788.0
2022-02-10 12:20:00,94.3,94.49,94.26,94.46,59061.0,89.9737,90.1549,89.9355,90.1263,59061.0
2022-02-10 12:30:00,94.49,94.6,94.31,94.37,123347.0,90.1549,90.2599,89.9832,90.0404,123347.0
2022-02-10 12:40:00,94.36,94.45,93.89,94.07,125037.0,90.0309,90.1168,89.5825,89.7542,125037.0
2022-02-10 12:50:00,94.09,94.15,93.81,93.95,70262.0,89.7733,89.8305,89.5061,89.6397,70262.0
2022-02-10 13:00:00,93.91,94.09,93.87,94.04,57574.0,89.6016,89.7733,89.5634,89.7256,57574.0
2022-02-10 13:10:00,94.03,94.08,93.54,93.62,268343.0,89.716,89.7638,89.2485,89.3249,268343.0
2022-02-10 13:20:00,93.61,93.84,93.41,93.44,307948.0,89.3153,89.5348,89.1245,89.1531,307948.0
2022-02-10 13:30:00,93.48,93.64,93.25,93.4,72446.0,89.1913,89.3439,88.9718,89.115,72446.0
2022-02-10 13:40:00,93.39,93.69,93.38,93.6,35448.0,89.1054,89.3916,89.0959,89.3058,35448.0
2022-02-10 13:50:00,93.63,93.72,93.48,93.72,66071.0,89.3344,89.4203,89.1913,89.4203,66071.0
2022-02-10 14:00:00,93.72,93.73,93.34,93.4,96026.0,89.4203,89.4298,89.0577,89.115,96026.0
2022-02-10 14:10:00,93.43,93.43,92.75,92.77,107107.0,89.1436,89.1436,88.4948,88.5139,107107.0
2022-02-10 14:20:00,92.82,93.32,92.73,93.26,162797.0,88.5616,89.0386,88.4757,88.9814,162797.0
2022-02-10 14:30:00,93.27,93.37,93.21,93.29,110266.0,88.9909,89.0863,88.9337,89.01,110266.0
2022-02-10 14:40:00,93.3,93.53,93.18,93.18,154842.0,89.0195,89.239,88.905,88.905,154842.0
2022-02-10 14:50:00,93.19,93.2,92.9,92.94,76191.0,88.9146,88.9241,88.6379,88.6761,76191.0
2022-02-10 15:00:00,92.93,93.27,92.85,93.24,68156.0,88.6665,88.9909,88.5902,88.9623,68156.0
2022-02-10 15:10:00,93.23,93.29,93.03,93.09,97763.0,88.9528,89.01,88.7619,88.8192,97763.0
2022-02-10 15:20:00,93.05,93.09,92.88,92.96,148704.0,88.781,88.8192,88.6188,88.6951,148704.0
2022-02-10 15:30:00,92.94,93.03,92.71,93.01,143063.0,88.6761,88.7619,88.4566,88.7428,143063.0
2022-02-10 15:40:00,93.02,93.02,92.57,92.68,281203.0,88.7524,88.7524,88.323,88.428,281203.0
2022-02-10 15:50:00,92.68,93.18,92.51,92.85,876763.0,88.428,88.905,88.2658,88.5902,876763.0
2022-02-11 09:30:00,92.23,92.44,91.48,91.77,243768.0,87.9986,88.199,87.283,87.5597,243768.0
2022-02-11 09:40:00,91.79,92.29,91.5,92.1,283466.0,87.5788,88.0559,87.3021,87.8746,283466.0
2022-02-11 09:50:00,92.09,92.31,91.83,91.93,259678.0,87.8651,88.075,87.617,87.7124,259678.0
2022-02-11 10:00:00,91.93,92.27,91.87,92.22,271716.0,87.7124,88.0368,87.6551,87.9891,271716.0
2022-02-11 10:10:00,92.24,92.27,91.85,91.99,171409.0,88.0082,88.0368,87.6361,87.7696,171409.0
2022-02-11 10:20:00,92.0,92.56,91.99,92.51,81404.0,87.7792,88.3135,87.7696,88.2658,81404.0
2022-02-11 10:30:00,92.5,92.6,92.14,92.46,199011.0,88.2562,88.3517,87.9128,88.2181,199011.0
2022-02-11 10:40:00,92.46,92.47,92.08,92.08,108576.0,88.2181,88.2276,87.8555,87.8555,108576.0
2022-02-11 10:50:00,92.09,92.22,91.98,92.13,135129.0,87.8651,87.9891,87.7601,87.9032,135129.0
2022-02-11 11:00:00,92.11,92.45,92.06,92.08,104487.0,87.8841,88.2085,87.8364,87.8555,104487.0
2022-02-11 11:10:00,92.09,92.25,91.98,92.23,146077.0,87.8651,88.0177,87.7601,87.9986,146077.0
2022-02-11 11:20:00,92.25,92.64,92.23,92.45,117558.0,88.0177,88.3898,87.9986,88.2085,117558.0
2022-02-11 11:30:00,92.44,92.45,92.01,92.05,76366.0,88.199,88.2085,87.7887,87.8269,76366.0
2022-02-11 11:40:00,92.06,92.09,91.85,91.92,77359.0,87.8364,87.8651,87.6361,87.7029,77359.0
2022-02-11 11:50:00,91.91,91.95,91.81,91.93,108532.0,87.6933,87.7315,87.5979,87.7124,108532.0
2022-02-11 12:00:00,91.92,92.0,91.84,91.87,93832.0,87.7029,87.7792,87.6265,87.6551,93832.0
2022-02-11 12:10:00,91.87,91.94,91.74,91.78,73318.0,87.6551,87.7219,87.5311,87.5693,73318.0
2022-02-11 12:20:00,91.79,91.79,91.64,91.73,171642.0,87.5788,87.5788,87.4357,87.5216,171642.0
2022-02-11 12:30:00,91.73,91.77,91.55,91.55,90407.0,87.5216,87.5597,87.3498,87.3498,90407.0
2022-02-11 12:40:00,91.56,91.61,91.22,91.23,103179.0,87.3594,87.4071,87.035,87.0445,103179.0
2022-02-11 12:50:00,91.2,91.22,91.04,91.19,100816.0,87.0159,87.035,86.8632,87.0063,100816.0
2022-02-11 13:00:00,91.19,91.63,91.03,91.62,154221.0,87.0063,87.4262,86.8537,87.4166,154221.0
2022-02-11 13:10:00,91.62,91.62,91.25,91.31,64306.0,87.4166,87.4166,87.0636,87.1208,64306.0
2022-02-11 13:20:00,91.31,91.38,91.11,91.11,44947.0,87.1208,87.1876,86.93,86.93,44947.0
2022-02-11 13:30:00,91.12,91.16,90.37,90.37,136564.0,86.9396,86.9777,86.224,86.224,136564.0
2022-02-11 13:40:00,90.39,90.49,89.74,90.06,267531.0,86.243,86.3385,85.6229,85.9282,267531.0
2022-02-11 13:50:00,90.09,90.27,89.78,89.78,333729.0,85.9568,86.1286,85.661,85.661,333729.0
2022-02-11 14:00:00,89.76,89.8,89.28,89.68,339237.0,85.6419,85.6801,85.184,85.5656,339237.0
2022-02-11 14:10:00,89.71,90.39,89.64,90.19,251042.0,85.5942,86.243,85.5275,86.0522,251042.0
2022-02-11 14:20:00,90.18,90.39,89.76,89.79,230617.0,86.0427,86.243,85.6419,85.6706,230617.0
2022-02-11 14:30:00,89.8,90.03,89.63,89.76,184197.0,85.6801,85.8996,85.5179,85.6419,184197.0
2022-02-11 14:40:00,89.77,89.83,89.25,89.26,143977.0,85.6515,85.7087,85.1553,85.1649,143977.0
2022-02-11 14:50:00,89.27,89.37,89.01,89.32,263810.0,85.1744,85.2698,84.9264,85.2221,263810.0
2022-02-11 15:00:00,89.31,89.67,89.19,89.21,292114.0,85.2126,85.5561,85.0981,85.1172,292114.0
2022-02-11 15:10:00,89.21,89.43,88.92,88.95,148428.0,85.1172,85.3271,84.8405,84.8691,148428.0
2022-02-11 15:20:00,88.96,89.38,88.84,89.33,130707.0,84.8787,85.2794,84.7642,85.2317,130707.0
2022-02-11 15:30:00,89.32,89.54,89.1,89.12,239934.0,85.2221,85.432,85.0122,85.0313,239934.0
2022-02-11 15:40:00,89.12,89.18,88.51,89.09,566202.0,85.0313,85.0886,84.4493,85.0027,566202.0
2022-02-11 15:50:00,89.09,89.31,88.99,89.12,1379838.0,85.0027,85.2126,84.9073,85.0313,1379838.0
2022-02-14 09:30:00,89.22,89.37,88.61,88.68,219356.0,85.1267,85.2698,84.5447,84.6115,219356.0
2022-02-14 09:40:00,88.68,89.12,88.07,88.3,162515.0,84.6115,85.0313,84.0295,84.2489,162515.0
2022-02-14 09:50:00,88.32,88.75,87.92,88.08,194174.0,84.268,84.6783,83.8864,84.039,194174.0
2022-02-14 10:00:00,88.06,88.09,87.17,87.43,135527.0,84.0199,84.0486,83.1708,83.4188,135527.0
2022-02-14 10:10:00,87.43,87.9,87.16,87.5,169179.0,83.4188,83.8673,83.1612,83.4856,169179.0
2022-02-14 10:20:00,87.5,87.69,87.28,87.51,210579.0,83.4856,83.6669,83.2757,83.4952,210579.0
2022-02-14 10:30:00,87.48,87.56,86.53,86.68,184315.0,83.4666,83.5429,82.5601,82.7033,184315.0
2022-02-14 10:40:00,86.72,87.13,86.71,86.91,149334.0,82.7414,83.1326,82.7319,82.9227,149334.0
2022-02-14 10:50:00,86.92,87.03,86.69,86.75,107898.0,82.9322,83.0372,82.7128,82.77,107898.0
2022-02-14 11:00:00,86.75,86.98,86.59,86.63,83160.0,82.77,82.9895,82.6174,82.6555,83160.0
2022-02-14 11:10:00,86.64,86.91,86.55,86.88,69001.0,82.6651,82.9227,82.5792,82.8941,69001.0
2022-02-14 11:20:00,86.88,87.24,86.88,87.06,221551.0,82.8941,83.2376,82.8941,83.0658,221551.0
2022-02-14 11:30:00,87.04,87.34,86.95,87.18,148122.0,83.0467,83.333,82.9609,83.1803,148122.0
2022-02-14 11:40:00,87.17,87.64,87.16,87.63,63633.0,83.1708,83.6192,83.1612,83.6097,63633.0
2022-02-14 11:50:00,87.64,87.64,87.31,87.51,73421.0,83.6192,83.6192,83.3044,83.4952,73421.0
2022-02-14 12:00:00,87.5,87.63,87.4,87.44,59362.0,83.4856,83.6097,83.3902,83.4284,59362.0
2022-02-14 12:10:00,87.42,87.56,87.39,87.5,54291.0,83.4093,83.5429,83.3807,83.4856,54291.0
2022-02-14 12:20:00,87.5,87.73,87.47,87.73,169333.0,83.4856,83.7051,83.457,83.7051,169333.0
2022-02-14 12:30:00,87.73,87.92,87.66,87.86,163631.0,83.7051,83.8864,83.6383,83.8291,163631.0
2022-02-14 12:40:00,87.86,88.07,87.85,87.99,186849.0,83.8291,84.0295,83.8196,83.9532,186849.0
2022-02-14 12:50:00,87.98,88.01,87.73,87.85,81992.0,83.9436,83.9722,83.7051,83.8196,81992.0
2022-02-14 13:00:00,87.84,88.09,87.82,88.01,98478.0,83.81,84.0486,83.791,83.9722,98478.0
2022-02-14 13:10:00,88.01,88.04,87.9,88.0,148165.0,83.9722,84.0009,83.8673,83.9627,148165.0
2022-02-14 13:20:00,88.03,88.03,87.8,87.92,68137.0,83.9913,83.9913,83.7719,83.8864,68137.0
2022-02-14 13:30:00,87.92,87.92,87.71,87.76,74728.0,83.8864,83.8864,83.686,83.7337,74728.0
2022-02-14 13:40:00,87.77,87.92,87.62,87.65,114182.0,83.7432,83.8864,83.6001,83.6288,114182.0
2022-02-14 13:50:00,87.63,87.63,86.83,86.83,169573.0,83.6097,83.6097,82.8464,82.8464,169573.0
2022-02-14 14:00:00,86.83,86.86,86.23,86.54,311633.0,82.8464,82.875,82.2739,82.5697,311633.0
2022-02-14 14:10:00,86.56,86.79,86.48,86.58,174861.0,82.5888,82.8082,82.5124,82.6078,174861.0
2022-02-14 14:20:00,86.58,87.18,86.41,86.9,137482.0,82.6078,83.1803,82.4456,82.9132,137482.0
2022-02-14 14:30:00,86.91,86.97,86.61,86.7,154575.0,82.9227,82.9799,82.6365,82.7223,154575.0
2022-02-14 14:40:00,86.7,86.9,86.62,86.73,85608.0,82.7223,82.9132,82.646,82.751,85608.0
2022-02-14 14:50:00,86.75,87.12,86.73,87.01,104425.0,82.77,83.1231,82.751,83.0181,104425.0
2022-02-14 15:00:00,87.01,87.05,86.79,87.0,117973.0,83.0181,83.0563,82.8082,83.0086,117973.0
2022-02-14 15:10:00,86.99,87.03,86.85,86.92,104781.0,82.999,83.0372,82.8655,82.9322,104781.0
2022-02-14 15:20:00,86.91,87.35,86.86,87.19,140565.0,82.9227,83.3425,82.875,83.1899,140565.0
2022-02-14 15:30:00,87.18,87.56,87.15,87.47,147568.0,83.1803,83.5429,83.1517,83.457,147568.0
2022-02-14 15:40:00,87.5,87.99,87.49,87.86,267995.0,83.4856,83.9532,83.4761,83.8291,267995.0
2022-02-14 15:50:00,87.86,87.94,87.56,87.74,1002725.0,83.8291,83.9054,83.5429,83.7146,1002725.0
2022-02-15 09:30:00,89.15,90.29,88.9,90.23,173552.0,85.0599,86.1476,84.8214,86.0904,173552.0
2022-02-15 09:40:00,90.2,90.42,89.98,90.08,170113.0,86.0618,86.2717,85.8519,85.9473,170113.0
2022-02-15 09:50:00,90.08,90.08,89.34,89.38,138642.0,85.9473,85.9473,85.2412,85.2794,138642.0
2022-02-15 10:00:00,89.44,89.83,89.38,89.78,88491.0,85.3366,85.7087,85.2794,85.661,88491.0
2022-02-15 10:10:00,89.77,89.79,89.34,89.7,100924.0,85.6515,85.6706,85.2412,85.5847,100924.0
2022-02-15 10:20:00,89.7,89.97,89.57,89.89,95333.0,85.5847,85.8423,85.4607,85.766,95333.0
2022-02-15 10:30:00,89.9,90.01,89.88,89.9,84896.0,85.7755,85.8805,85.7564,85.7755,84896.0
2022-02-15 10:40:00,89.91,89.93,89.68,89.77,94976.0,85.7851,85.8041,85.5656,85.6515,94976.0
2022-02-15 10:50:00,89.79,89.97,89.74,89.89,81616.0,85.6706,85.8423,85.6229,85.766,81616.0
2022-02-15 11:00:00,89.88,89.96,89.84,89.89,60540.0,85.7564,85.8328,85.7183,85.766,60540.0
2022-02-15 11:10:00,89.88,89.96,89.81,89.91,74652.0,85.7564,85.8328,85.6897,85.7851,74652.0
2022-02-15 11:20:00,89.92,90.04,89.53,89.56,144676.0,85.7946,85.9091,85.4225,85.4511,144676.0
2022-02-15 11:30:00,89.6,89.84,89.48,89.58,91725.0,85.4893,85.7183,85.3748,85.4702,91725.0
2022-02-15 11:40:00,89.59,89.76,89.5,89.57,61581.0,85.4797,85.6419,85.3939,85.4607,61581.0
2022-02-15 11:50:00,89.59,89.72,89.47,89.72,72095.0,85.4797,85.6038,85.3653,85.6038,72095.0
2022-02-15 12:00:00,89.73,89.77,89.52,89.55,69733.0,85.6133,85.6515,85.413,85.4416,69733.0
2022-02-15 12:10:00,89.56,89.67,89.42,89.46,30315.0,85.4511,85.5561,85.3175,85.3557,30315.0
2022-02-15 12:20:00,89.47,89.54,89.4,89.54,42005.0,85.3653,85.432,85.2985,85.432,42005.0
2022-02-15 12:30:00,89.52,89.82,89.5,89.8,143428.0,85.413,85.6992,85.3939,85.6801,143428.0
2022-02-15 12:40:00,89.81,89.89,89.63,89.64,74593.0,85.6897,85.766,85.5179,85.5275,74593.0
2022-02-15 12:50:00,89.65,89.71,89.58,89.61,55264.0,85.537,85.5942,85.4702,85.4988,55264.0
2022-02-15 13:00:00,89.6,89.9,89.57,89.78,67326.0,85.4893,85.7755,85.4607,85.661,67326.0
2022-02-15 13:10:00,89.78,89.82,89.57,89.64,45528.0,85.661,85.6992,85.4607,85.5275,45528.0
2022-02-15 13:20:00,89.63,89.91,89.62,89.83,88678.0,85.5179,85.7851,85.5084,85.7087,88678.0
2022-02-15 13:30:00,89.84,89.97,89.83,89.87,57282.0,85.7183,85.8423,85.7087,85.7469,57282.0
2022-02-15 13:40:00,89.87,90.0,89.85,89.95,56879.0,85.7469,85.8709,85.7278,85.8232,56879.0
2022-02-15 13:50:00,89.95,90.0,89.83,89.9,78616.0,85.8232,85.8709,85.7087,85.7755,78616.0
2022-02-15 14:00:00,89.89,89.9,89.58,89.68,93764.0,85.766,85.7755,85.4702,85.5656,93764.0
2022-02-15 14:10:00,89.68,89.91,89.61,89.86,60437.0,85.5656,85.7851,85.4988,85.7374,60437.0
2022-02-15 14:20:00,89.86,89.96,89.74,89.77,62508.0,85.7374,85.8328,85.6229,85.6515,62508.0
2022-02-15 14:30:00,89.74,89.82,89.64,89.76,98592.0,85.6229,85.6992,85.5275,85.6419,98592.0
2022-02-15 14:40:00,89.76,89.88,89.68,89.74,82166.0,85.6419,85.7564,85.5656,85.6229,82166.0
2022-02-15 14:50:00,89.73,89.8,89.61,89.66,60328.0,85.6133,85.6801,85.4988,85.5465,60328.0
2022-02-15 15:00:00,89.66,89.83,89.6,89.71,76321.0,85.5465,85.7087,85.4893,85.5942,76321.0
2022-02-15 15:10:00,89.74,89.79,89.67,89.74,82651.0,85.6229,85.6706,85.5561,85.6229,82651.0
2022-02-15 15:20:00,89.74,89.77,89.5,89.68,258798.0,85.6229,85.6515,85.3939,85.5656,258798.0
2022-02-15 15:30:00,89.68,89.68,89.31,89.33,185562.0,85.5656,85.5656,85.2126,85.2317,185562.0
2022-02-15 15:40:00,89.32,89.5,89.17,89.43,204249.0,85.2221,85.3939,85.079,85.3271,204249.0
2022-02-15 15:50:00,89.42,89.73,89.42,89.64,480083.0,85.3175,85.6133,85.3175,85.5275,480083.0
2022-02-16 09:30:00,88.56,89.71,88.56,89.39,151713.0,84.497,85.5942,84.497,85.2889,151713.0
2022-02-16 09:40:00,89.39,89.84,89.39,89.55,106282.0,85.2889,85.7183,85.2889,85.4416,106282.0
2022-02-16 09:50:00,89.54,89.54,88.82,88.99,43833.0,85.432,85.432,84.7451,84.9073,43833.0
2022-02-16 10:00:00,88.97,89.14,88.79,88.86,87163.0,84.8882,85.0504,84.7165,84.7832,87163.0
2022-02-16 10:10:00,88.85,89.14,88.82,89.0,65694.0,84.7737,85.0504,84.7451,84.9168,65694.0
2022-02-16 10:20:00,88.97,89.12,88.91,89.07,81533.0,84.8882,85.0313,84.8309,84.9836,81533.0
2022-02-16 10:30:00,89.07,89.25,88.88,89.1,67550.0,84.9836,85.1553,84.8023,85.0122,67550.0
2022-02-16 10:40:00,89.12,89.14,88.92,88.99,41799.0,85.0313,85.0504,84.8405,84.9073,41799.0
2022-02-16 10:50:00,89.01,89.12,88.89,88.95,56055.0,84.9264,85.0313,84.8119,84.8691,56055.0
2022-02-16 11:00:00,88.96,89.11,88.9,88.98,43775.0,84.8787,85.0218,84.8214,84.8977,43775.0
2022-02-16 11:10:00,88.97,89.19,88.87,88.98,34275.0,84.8882,85.0981,84.7928,84.8977,34275.0
2022-02-16 11:20:00,88.98,89.15,88.94,89.13,33579.0,84.8977,85.0599,84.8596,85.0409,33579.0
2022-02-16 11:30:00,89.13,89.13,88.94,88.98,57379.0,85.0409,85.0409,84.8596,84.8977,57379.0
2022-02-16 11:40:00,89.0,89.07,88.82,88.9,41702.0,84.9168,84.9836,84.7451,84.8214,41702.0
2022-02-16 11:50:00,88.92,89.06,88.84,88.96,28399.0,84.8405,84.9741,84.7642,84.8787,28399.0
2022-02-16 12:00:00,88.96,89.01,88.91,88.98,34267.0,84.8787,84.9264,84.8309,84.8977,34267.0
2022-02-16 12:10:00,88.97,89.05,88.8,88.8,53661.0,84.8882,84.9645,84.726,84.726,53661.0
2022-02-16 12:20:00,88.86,88.87,88.74,88.77,28284.0,84.7832,84.7928,84.6687,84.6974,28284.0
2022-02-16 12:30:00,88.75,88.75,88.49,88.67,47987.0,84.6783,84.6783,84.4302,84.602,47987.0
2022-02-16 12:40:00,88.7,88.74,88.58,88.65,52205.0,84.6306,84.6687,84.5161,84.5829,52205.0
2022-02-16 12:50:00,88.66,88.71,88.52,88.58,39301.0,84.5924,84.6401,84.4588,84.5161,39301.0
2022-02-16 13:00:00,88.59,88.61,88.46,88.51,61730.0,84.5256,84.5447,84.4016,84.4493,61730.0
2022-02-16 13:10:00,88.54,88.72,88.47,88.69,105370.0,84.4779,84.6497,84.4111,84.621,105370.0
2022-02-16 13:20:00,88.7,88.72,88.53,88.56,55450.0,84.6306,84.6497,84.4684,84.497,55450.0
2022-02-16 13:30:00,88.56,88.64,88.43,88.59,37158.0,84.497,84.5733,84.373,84.5256,37158.0
2022-02-16 13:40:00,88.58,88.64,88.45,88.6,57026.0,84.5161,84.5733,84.392,84.5352,57026.0
2022-02-16 13:50:00,88.62,88.66,88.49,88.6,81758.0,84.5543,84.5924,84.4302,84.5352,81758.0
2022-02-16 14:00:00,88.62,88.85,88.24,88.69,130935.0,84.5543,84.7737,84.1917,84.621,130935.0
2022-02-16 14:10:00,88.65,88.86,88.45,88.83,61566.0,84.5829,84.7832,84.392,84.7546,61566.0
2022-02-16 14:20:00,88.83,89.23,88.82,89.19,147826.0,84.7546,85.1363,84.7451,85.0981,147826.0
2022-02-16 14:30:00,89.18,89.32,89.03,89.14,114231.0,85.0886,85.2221,84.9454,85.0504,114231.0
2022-02-16 14:40:00,89.16,89.17,88.97,89.0,28091.0,85.0695,85.079,84.8882,84.9168,28091.0
2022-02-16 14:50:00,88.99,89.3,88.96,89.2,106024.0,84.9073,85.2031,84.8787,85.1076,106024.0
2022-02-16 15:00:00,89.21,89.39,89.09,89.32,64569.0,85.1172,85.2889,85.0027,85.2221,64569.0
2022-02-16 15:10:00,89.33,89.33,89.17,89.3,88072.0,85.2317,85.2317,85.079,85.2031,88072.0
2022-02-16 15:20:00,89.29,89.32,89.13,89.32,72201.0,85.1935,85.2221,85.0409,85.2221,72201.0
2022-02-16 15:30:00,89.32,89.48,89.17,89.48,64628.0,85.2221,85.3748,85.079,85.3748,64628.0
2022-02-16 15:40:00,89.46,89.58,89.38,89.57,113419.0,85.3557,85.4702,85.2794,85.4607,113419.0
2022-02-16 15:50:00,89.58,89.72,89.28,89.35,344708.0,85.4702,85.6038,85.184,85.2508,344708.0
2022-02-17 09:30:00,88.0,88.34,87.43,87.81,221058.0,83.9627,84.2871,83.4188,83.7814,221058.0
2022-02-17 09:40:00,87.84,88.02,87.11,87.39,165475.0,83.81,83.9818,83.1135,83.3807,165475.0
2022-02-17 09:50:00,87.4,87.44,86.55,86.65,155772.0,83.3902,83.4284,82.5792,82.6746,155772.0
2022-02-17 10:00:00,86.65,86.69,86.34,86.47,285889.0,82.6746,82.7128,82.3789,82.5029,285889.0
2022-02-17 10:10:00,86.48,86.87,86.35,86.7,117447.0,82.5124,82.8845,82.3884,82.7223,117447.0
2022-02-17 10:20:00,86.7,86.71,86.27,86.32,113868.0,82.7223,82.7319,82.3121,82.3598,113868.0
2022-02-17 10:30:00,86.31,86.63,86.26,86.32,95489.0,82.3502,82.6555,82.3025,82.3598,95489.0
2022-02-17 10:40:00,86.31,86.51,86.13,86.25,146450.0,82.3502,82.5411,82.1785,82.293,146450.0
2022-02-17 10:50:00,86.28,86.49,86.03,86.45,130990.0,82.3216,82.522,82.0831,82.4838,130990.0
2022-02-17 11:00:00,86.47,86.56,86.34,86.47,80568.0,82.5029,82.5888,82.3789,82.5029,80568.0
2022-02-17 11:10:00,86.46,86.68,86.38,86.55,99292.0,82.4933,82.7033,82.417,82.5792,99292.0
2022-02-17 11:20:00,86.55,86.63,86.42,86.52,68702.0,82.5792,82.6555,82.4552,82.5506,68702.0
2022-02-17 11:30:00,86.53,86.63,86.43,86.5,157352.0,82.5601,82.6555,82.4647,82.5315,157352.0
2022-02-17 11:40:00,86.48,86.78,86.46,86.76,78238.0,82.5124,82.7987,82.4933,82.7796,78238.0
2022-02-17 11:50:00,86.74,86.8,86.57,86.62,59683.0,82.7605,82.8177,82.5983,82.646,59683.0
2022-02-17 12:00:00,86.63,86.74,86.5,86.64,64788.0,82.6555,82.7605,82.5315,82.6651,64788.0
2022-02-17 12:10:00,86.66,86.82,86.65,86.82,40638.0,82.6842,82.8368,82.6746,82.8368,40638.0
2022-02-17 12:20:00,86.82,86.94,86.8,86.92,122116.0,82.8368,82.9513,82.8177,82.9322,122116.0
2022-02-17 12:30:00,86.92,87.04,86.87,86.98,38378.0,82.9322,83.0467,82.8845,82.9895,38378.0
2022-02-17 12:40:00,86.98,86.98,86.8,86.88,66595.0,82.9895,82.9895,82.8177,82.8941,66595.0
2022-02-17 12:50:00,86.88,87.04,86.8,87.04,131826.0,82.8941,83.0467,82.8177,83.0467,131826.0
2022-02-17 13:00:00,87.06,87.14,86.98,87.12,44314.0,83.0658,83.1422,82.9895,83.1231,44314.0
2022-02-17 13:10:00,87.12,87.16,86.85,86.9,60012.0,83.1231,83.1612,82.8655,82.9132,60012.0
2022-02-17 13:20:00,86.89,86.91,86.67,86.67,69214.0,82.9036,82.9227,82.6937,82.6937,69214.0
2022-02-17 13:30:00,86.67,86.78,86.61,86.61,175175.0,82.6937,82.7987,82.6365,82.6365,175175.0
2022-02-17 13:40:00,86.6,86.61,86.44,86.5,150043.0,82.6269,82.6365,82.4743,82.5315,150043.0
2022-02-17 13:50:00,86.49,86.71,86.49,86.71,134567.0,82.522,82.7319,82.522,82.7319,134567.0
2022-02-17 14:00:00,86.72,86.73,86.5,86.53,94830.0,82.7414,82.751,82.5315,82.5601,94830.0
2022-02-17 14:10:00,86.52,86.61,86.45,86.49,42687.0,82.5506,82.6365,82.4838,82.522,42687.0
2022-02-17 14:20:00,86.49,86.52,86.36,86.43,78987.0,82.522,82.5506,82.3979,82.4647,78987.0
2022-02-17 14:30:00,86.43,86.45,86.24,86.3,57316.0,82.4647,82.4838,82.2834,82.3407,57316.0
2022-02-17 14:40:00,86.3,86.53,86.28,86.51,66362.0,82.3407,82.5601,82.3216,82.5411,66362.0
2022-02-17 14:50:00,86.5,86.53,86.41,86.53,89363.0,82.5315,82.5601,82.4456,82.5601,89363.0
2022-02-17 15:00:00,86.53,86.59,86.37,86.38,130959.0,82.5601,82.6174,82.4075,82.417,130959.0
2022-02-17 15:10:00,86.39,86.4,85.91,86.08,129457.0,82.4266,82.4361,81.9686,82.1308,129457.0
2022-02-17 15:20:00,86.08,86.41,86.08,86.27,137484.0,82.1308,82.4456,82.1308,82.3121,137484.0
2022-02-17 15:30:00,86.28,86.46,86.14,86.37,169339.0,82.3216,82.4933,82.188,82.4075,169339.0
2022-02-17 15:40:00,86.37,86.5,86.21,86.33,274173.0,82.4075,82.5315,82.2548,82.3693,274173.0
2022-02-17 15:50:00,86.33,86.34,85.97,86.02,1004694.0,82.3693,82.3789,82.0258,82.0735,1004694.0
2022-02-18 09:30:00,85.73,86.54,85.65,86.38,332037.0,81.7968,82.5697,81.7205,82.417,332037.0
2022-02-18 09:40:00,86.36,86.38,85.61,86.18,100562.0,82.3979,82.417,81.6823,82.2262,100562.0
2022-02-18 09:50:00,86.32,86.61,86.09,86.57,55094.0,82.3598,82.6365,82.1403,82.5983,55094.0
2022-02-18 10:00:00,86.54,86.62,86.37,86.49,103286.0,82.5697,82.646,82.4075,82.522,103286.0
2022-02-18 10:10:00,86.52,86.85,86.33,86.6,56180.0,82.5506,82.8655,82.3693,82.6269,56180.0
2022-02-18 10:20:00,86.59,86.7,86.46,86.64,102657.0,82.6174,82.7223,82.4933,82.6651,102657.0
2022-02-18 10:30:00,86.63,86.7,86.39,86.54,185996.0,82.6555,82.7223,82.4266,82.5697,185996.0
2022-02-18 10:40:00,86.55,86.65,86.41,86.5,74319.0,82.5792,82.6746,82.4456,82.5315,74319.0
2022-02-18 10:50:00,86.51,86.58,86.18,86.2,62222.0,82.5411,82.6078,82.2262,82.2453,62222.0
2022-02-18 11:00:00,86.19,86.22,85.67,85.69,77876.0,82.2357,82.2644,81.7396,81.7587,77876.0
2022-02-18 11:10:00,85.71,85.97,85.55,85.91,94003.0,81.7778,82.0258,81.6251,81.9686,94003.0
2022-02-18 11:20:00,85.89,86.19,85.89,86.07,62058.0,81.9495,82.2357,81.9495,82.1212,62058.0
2022-02-18 11:30:00,86.08,86.24,85.96,86.14,67445.0,82.1308,82.2834,82.0163,82.188,67445.0
2022-02-18 11:40:00,86.15,86.21,85.98,86.02,71153.0,82.1976,82.2548,82.0354,82.0735,71153.0
2022-02-18 11:50:00,86.02,86.05,85.58,85.67,55206.0,82.0735,82.1022,81.6537,81.7396,55206.0
2022-02-18 12:00:00,85.66,85.87,85.57,85.87,91484.0,81.7301,81.9304,81.6442,81.9304,91484.0
2022-02-18 12:10:00,85.88,86.07,85.81,85.97,41913.0,81.94,82.1212,81.8732,82.0258,41913.0
2022-02-18 12:20:00,85.96,85.97,85.75,85.79,41016.0,82.0163,82.0258,81.8159,81.8541,41016.0
2022-02-18 12:30:00,85.78,85.83,85.5,85.57,131639.0,81.8445,81.8923,81.5774,81.6442,131639.0
2022-02-18 12:40:00,85.55,85.72,85.47,85.51,57709.0,81.6251,81.7873,81.5488,81.5869,57709.0
2022-02-18 12:50:00,85.5,85.66,85.41,85.48,79678.0,81.5774,81.7301,81.4915,81.5583,79678.0
2022-02-18 13:00:00,85.48,85.62,85.4,85.58,55467.0,81.5583,81.6919,81.482,81.6537,55467.0
2022-02-18 13:10:00,85.59,85.62,85.35,85.42,41841.0,81.6633,81.6919,81.4343,81.5011,41841.0
2022-02-18 13:20:00,85.43,85.78,85.43,85.61,36335.0,81.5106,81.8445,81.5106,81.6823,36335.0
2022-02-18 13:30:00,85.6,85.81,85.58,85.8,51810.0,81.6728,81.8732,81.6537,81.8636,51810.0
2022-02-18 13:40:00,85.81,85.86,85.68,85.82,55400.0,81.8732,81.9209,81.7491,81.8827,55400.0
2022-02-18 13:50:00,85.82,85.9,85.77,85.81,52266.0,81.8827,81.959,81.835,81.8732,52266.0
2022-02-18 14:00:00,85.81,85.94,85.71,85.88,114576.0,81.8732,81.9972,81.7778,81.94,114576.0
2022-02-18 14:10:00,85.89,86.07,85.84,86.04,34236.0,81.9495,82.1212,81.9018,82.0926,34236.0
2022-02-18 14:20:00,86.04,86.14,86.0,86.09,73061.0,82.0926,82.188,82.0545,82.1403,73061.0
2022-02-18 14:30:00,86.1,86.22,85.79,85.82,81066.0,82.1499,82.2644,81.8541,81.8827,81066.0
2022-02-18 14:40:00,85.82,85.83,85.6,85.6,62184.0,81.8827,81.8923,81.6728,81.6728,62184.0
2022-02-18 14:50:00,85.59,85.99,85.56,85.99,67711.0,81.6633,82.0449,81.6346,82.0449,67711.0
2022-02-18 15:00:00,85.99,86.13,85.79,85.87,50540.0,82.0449,82.1785,81.8541,81.9304,50540.0
2022-02-18 15:10:00,85.88,85.98,85.61,85.62,70960.0,81.94,82.0354,81.6823,81.6919,70960.0
2022-02-18 15:20:00,85.65,85.71,85.45,85.59,89815.0,81.7205,81.7778,81.5297,81.6633,89815.0
2022-02-18 15:30:00,85.55,85.59,85.34,85.55,171053.0,81.6251,81.6633,81.4247,81.6251,171053.0
2022-02-18 15:40:00,85.54,86.01,85.53,85.99,229730.0,81.6156,82.064,81.606,82.0449,229730.0
2022-02-18 15:50:00,85.97,85.98,85.53,85.63,524029.0,82.0258,82.0354,81.606,81.7014,524029.0
2022-02-22 09:30:00,85.27,85.61,84.85,85.13,140562.0,81.3579,81.6823,80.9572,81.2244,140562.0
2022-02-22 09:40:00,85.07,85.96,85.05,85.92,142151.0,81.1671,82.0163,81.148,81.9781,142151.0
2022-02-22 09:50:00,85.92,86.19,85.73,86.09,73506.0,81.9781,82.2357,81.7968,82.1403,73506.0
2022-02-22 10:00:00,86.05,86.11,85.67,85.96,52552.0,82.1022,82.1594,81.7396,82.0163,52552.0
2022-02-22 10:10:00,85.9,86.18,85.65,86.09,31275.0,81.959,82.2262,81.7205,82.1403,31275.0
2022-02-22 10:20:00,86.07,86.3,85.9,86.11,59055.0,82.1212,82.3407,81.959,82.1594,59055.0
2022-02-22 10:30:00,86.12,86.12,85.76,85.77,52173.0,82.1689,82.1689,81.8255,81.835,52173.0
2022-02-22 10:40:00,85.76,85.86,85.53,85.74,112476.0,81.8255,81.9209,81.606,81.8064,112476.0
2022-02-22 10:50:00,85.69,85.76,85.48,85.63,51471.0,81.7587,81.8255,81.5583,81.7014,51471.0
2022-02-22 11:00:00,85.62,85.9,85.57,85.74,87539.0,81.6919,81.959,81.6442,81.8064,87539.0
2022-02-22 11:10:00,85.73,86.02,85.71,85.9,86817.0,81.7968,82.0735,81.7778,81.959,86817.0
2022-02-22 11:20:00,85.9,86.25,85.79,85.9,154029.0,81.959,82.293,81.8541,81.959,154029.0
2022-02-22 11:30:00,85.87,86.19,85.87,86.01,131001.0,81.9304,82.2357,81.9304,82.064,131001.0
2022-02-22 11:40:00,86.0,86.09,85.89,85.97,52334.0,82.0545,82.1403,81.9495,82.0258,52334.0
2022-02-22 11:50:00,85.99,86.05,85.71,85.9,47286.0,82.0449,82.1022,81.7778,81.959,47286.0
2022-02-22 12:00:00,85.9,86.04,85.83,85.98,72613.0,81.959,82.0926,81.8923,82.0354,72613.0
2022-02-22 12:10:00,86.01,86.02,85.64,85.66,64934.0,82.064,82.0735,81.711,81.7301,64934.0
2022-02-22 12:20:00,85.65,85.87,85.64,85.66,37437.0,81.7205,81.9304,81.711,81.7301,37437.0
2022-02-22 12:30:00,85.61,85.71,85.51,85.65,489178.0,81.6823,81.7778,81.5869,81.7205,489178.0
2022-02-22 12:40:00,85.61,85.67,85.37,85.41,90173.0,81.6823,81.7396,81.4534,81.4915,90173.0
2022-02-22 12:50:00,85.41,85.68,85.38,85.38,63686.0,81.4915,81.7491,81.4629,81.4629,63686.0
2022-02-22 13:00:00,85.43,85.53,85.26,85.44,87664.0,81.5106,81.606,81.3484,81.5201,87664.0
2022-02-22 13:10:00,85.43,85.51,84.91,84.91,57022.0,81.5106,81.5869,81.0145,81.0145,57022.0
2022-02-22 13:20:00,84.93,85.07,84.9,85.01,108884.0,81.0335,81.1671,81.0049,81.1099,108884.0
2022-02-22 13:30:00,85.06,85.17,84.95,84.98,63146.0,81.1576,81.2625,81.0526,81.0812,63146.0
2022-02-22 13:40:00,84.98,85.02,84.57,84.6,58892.0,81.0812,81.1194,80.6901,80.7187,58892.0
2022-02-22 13:50:00,84.58,84.65,84.42,84.63,70658.0,80.6996,80.7664,80.5469,80.7473,70658.0
2022-02-22 14:00:00,84.62,84.62,84.24,84.29,87277.0,80.7378,80.7378,80.3752,80.4229,87277.0
2022-02-22 14:10:00,84.29,84.41,84.17,84.39,122105.0,80.4229,80.5374,80.3084,80.5183,122105.0
2022-02-22 14:20:00,84.4,84.61,84.12,84.45,184739.0,80.5279,80.7282,80.2607,80.5756,184739.0
2022-02-22 14:30:00,84.45,84.85,84.37,84.69,160221.0,80.5756,80.9572,80.4992,80.8046,160221.0
2022-02-22 14:40:00,84.7,84.96,84.44,84.91,144835.0,80.8141,81.0622,80.566,81.0145,144835.0
2022-02-22 14:50:00,84.91,85.26,84.81,85.15,170035.0,81.0145,81.3484,80.919,81.2434,170035.0
2022-02-22 15:00:00,85.17,85.39,85.03,85.04,154806.0,81.2625,81.4724,81.129,81.1385,154806.0
2022-02-22 15:10:00,85.09,85.27,84.99,85.06,113539.0,81.1862,81.3579,81.0908,81.1576,113539.0
2022-02-22 15:20:00,85.03,85.17,84.94,85.08,88962.0,81.129,81.2625,81.0431,81.1767,88962.0
2022-02-22 15:30:00,85.0,85.2,84.89,85.19,114856.0,81.1003,81.2912,80.9954,81.2816,114856.0
2022-02-22 15:40:00,85.2,85.21,84.79,84.83,164765.0,81.2912,81.3007,80.9,80.9381,164765.0
2022-02-22 15:50:00,84.82,84.82,84.37,84.57,919286.0,80.9286,80.9286,80.4992,80.6901,919286.0
2022-02-23 09:30:00,85.25,86.11,85.02,85.81,265249.0,81.3389,82.1594,81.1194,81.8732,265249.0
2022-02-23 09:40:00,85.81,86.52,85.69,86.28,215652.0,81.8732,82.5506,81.7587,82.3216,215652.0
2022-02-23 09:50:00,86.27,86.41,85.71,85.74,255960.0,82.3121,82.4456,81.7778,81.8064,255960.0
2022-02-23 10:00:00,85.74,85.74,85.09,85.23,89939.0,81.8064,81.8064,81.1862,81.3198,89939.0
2022-02-23 10:10:00,85.2,85.29,84.71,84.82,161287.0,81.2912,81.377,80.8236,80.9286,161287.0
2022-02-23 10:20:00,84.84,85.08,84.66,84.67,86764.0,80.9477,81.1767,80.7759,80.7855,86764.0
2022-02-23 10:30:00,84.66,85.07,84.56,85.0,67432.0,80.7759,81.1671,80.6805,81.1003,67432.0
2022-02-23 10:40:00,85.01,85.05,84.78,84.93,80390.0,81.1099,81.148,80.8904,81.0335,80390.0
2022-02-23 10:50:00,84.91,85.01,84.75,84.86,66187.0,81.0145,81.1099,80.8618,80.9668,66187.0
2022-02-23 11:00:00,84.82,84.82,84.26,84.36,97887.0,80.9286,80.9286,80.3943,80.4897,97887.0
2022-02-23 11:10:00,84.33,84.39,84.01,84.23,125356.0,80.4611,80.5183,80.1558,80.3657,125356.0
2022-02-23 11:20:00,84.22,84.61,84.22,84.47,73739.0,80.3561,80.7282,80.3561,80.5946,73739.0
2022-02-23 11:30:00,84.53,84.69,84.39,84.54,75085.0,80.6519,80.8046,80.5183,80.6614,75085.0
2022-02-23 11:40:00,84.53,84.67,84.43,84.55,97742.0,80.6519,80.7855,80.5565,80.671,97742.0
2022-02-23 11:50:00,84.55,84.79,84.45,84.75,89671.0,80.671,80.9,80.5756,80.8618,89671.0
2022-02-23 12:00:00,84.74,84.74,84.46,84.55,49019.0,80.8523,80.8523,80.5851,80.671,49019.0
2022-02-23 12:10:00,84.56,84.7,84.47,84.67,73677.0,80.6805,80.8141,80.5946,80.7855,73677.0
2022-02-23 12:20:00,84.65,84.67,84.55,84.59,131093.0,80.7664,80.7855,80.671,80.7091,131093.0
2022-02-23 12:30:00,84.59,84.69,84.38,84.42,91869.0,80.7091,80.8046,80.5088,80.5469,91869.0
2022-02-23 12:40:00,84.43,84.55,84.24,84.25,84362.0,80.5565,80.671,80.3752,80.3847,84362.0
2022-02-23 12:50:00,84.28,84.29,84.1,84.16,61123.0,80.4134,80.4229,80.2416,80.2989,61123.0
2022-02-23 13:00:00,84.15,84.15,83.94,84.0,36337.0,80.2893,80.2893,80.089,80.1462,36337.0
2022-02-23 13:10:00,83.98,83.98,83.54,83.79,115159.0,80.1271,80.1271,79.7073,79.9458,115159.0
2022-02-23 13:20:00,83.78,83.83,83.56,83.58,52914.0,79.9363,79.984,79.7264,79.7455,52914.0
2022-02-23 13:30:00,83.63,83.65,83.43,83.54,81063.0,79.7932,79.8123,79.6024,79.7073,81063.0
2022-02-23 13:40:00,83.51,84.0,83.48,84.0,49113.0,79.6787,80.1462,79.6501,80.1462,49113.0
2022-02-23 13:50:00,84.0,84.0,83.63,83.87,49038.0,80.1462,80.1462,79.7932,80.0222,49038.0
2022-02-23 14:00:00,83.85,83.9,83.5,83.71,60688.0,80.0031,80.0508,79.6691,79.8695,60688.0
2022-02-23 14:10:00,83.74,83.83,83.56,83.77,121944.0,79.8981,79.984,79.7264,79.9268,121944.0
2022-02-23 14:20:00,83.79,83.87,83.43,83.48,90538.0,79.9458,80.0222,79.6024,79.6501,90538.0
2022-02-23 14:30:00,83.53,83.53,83.23,83.38,85672.0,79.6978,79.6978,79.4115,79.5547,85672.0
2022-02-23 14:40:00,83.36,83.37,83.03,83.17,81310.0,79.5356,79.5451,79.2207,79.3543,81310.0
2022-02-23 14:50:00,83.14,83.17,82.92,82.96,174422.0,79.3257,79.3543,79.1158,79.1539,174422.0
2022-02-23 15:00:00,82.98,82.98,82.57,82.63,145911.0,79.173,79.173,78.7818,78.8391,145911.0
2022-02-23 15:10:00,82.63,82.82,82.49,82.56,207021.0,78.8391,79.0203,78.7055,78.7723,207021.0
2022-02-23 15:20:00,82.57,82.88,82.56,82.85,222456.0,78.7818,79.0776,78.7723,79.049,222456.0
2022-02-23 15:30:00,82.83,82.91,82.47,82.47,120745.0,79.0299,79.1062,78.6864,78.6864,120745.0
2022-02-23 15:40:00,82.45,82.53,82.26,82.28,276258.0,78.6673,78.7437,78.486,78.5051,276258.0
2022-02-23 15:50:00,82.26,82.66,82.18,82.58,674070.0,78.486,78.8677,78.4097,78.7914,674070.0
2022-02-24 09:30:00,79.17,79.17,77.52,78.89,681436.0,75.5378,75.5378,73.9635,75.2706,681436.0
2022-02-24 09:40:00,78.82,79.54,78.62,79.53,339534.0,75.2039,75.8908,75.013,75.8813,339534.0
2022-02-24 09:50:00,79.52,79.97,79.07,79.52,343733.0,75.8717,76.3011,75.4424,75.8717,343733.0
2022-02-24 10:00:00,79.52,79.56,78.8,79.33,194737.0,75.8717,75.9099,75.1848,75.6905,194737.0
2022-02-24 10:10:00,79.32,80.03,79.14,79.94,165279.0,75.6809,76.3583,75.5092,76.2725,165279.0
2022-02-24 10:20:00,79.97,80.27,79.71,79.97,227727.0,76.3011,76.5873,76.053,76.3011,227727.0
2022-02-24 10:30:00,79.99,80.1,79.62,80.05,196837.0,76.3202,76.4251,75.9672,76.3774,196837.0
2022-02-24 10:40:00,80.03,80.42,79.74,80.34,252163.0,76.3583,76.7305,76.0817,76.6541,252163.0
2022-02-24 10:50:00,80.29,80.33,79.95,80.23,127753.0,76.6064,76.6446,76.282,76.5492,127753.0
2022-02-24 11:00:00,80.27,80.27,79.83,80.21,90295.0,76.5873,76.5873,76.1675,76.5301,90295.0
2022-02-24 11:10:00,80.2,80.58,80.03,80.5,97332.0,76.5205,76.8831,76.3583,76.8068,97332.0
2022-02-24 11:20:00,80.51,80.57,80.05,80.14,129130.0,76.8163,76.8736,76.3774,76.4633,129130.0
2022-02-24 11:30:00,80.12,80.35,79.94,80.31,91456.0,76.4442,76.6637,76.2725,76.6255,91456.0
2022-02-24 11:40:00,80.33,80.34,79.99,80.23,231330.0,76.6446,76.6541,76.3202,76.5492,231330.0
2022-02-24 11:50:00,80.22,80.58,80.08,80.55,68393.0,76.5396,76.8831,76.4061,76.8545,68393.0
2022-02-24 12:00:00,80.52,80.52,80.05,80.06,62609.0,76.8259,76.8259,76.3774,76.387,62609.0
2022-02-24 12:10:00,80.08,80.14,79.7,79.81,98666.0,76.4061,76.4633,76.0435,76.1484,98666.0
2022-02-24 12:20:00,79.81,79.85,79.64,79.77,83407.0,76.1484,76.1866,75.9862,76.1103,83407.0
2022-02-24 12:30:00,79.77,80.1,79.62,80.06,107243.0,76.1103,76.4251,75.9672,76.387,107243.0
2022-02-24 12:40:00,80.08,80.19,79.9,79.91,51891.0,76.4061,76.511,76.2343,76.2439,51891.0
2022-02-24 12:50:00,79.9,80.1,79.85,79.92,61998.0,76.2343,76.4251,76.1866,76.2534,61998.0
2022-02-24 13:00:00,79.91,80.08,79.69,79.96,79268.0,76.2439,76.4061,76.0339,76.2916,79268.0
2022-02-24 13:10:00,79.97,80.07,79.73,79.98,57086.0,76.3011,76.3965,76.0721,76.3106,57086.0
2022-02-24 13:20:00,79.96,80.02,79.65,79.68,99211.0,76.2916,76.3488,75.9958,76.0244,99211.0
2022-02-24 13:30:00,79.66,80.1,79.53,80.05,116540.0,76.0053,76.4251,75.8813,76.3774,116540.0
2022-02-24 13:40:00,80.06,80.49,79.63,80.47,86629.0,76.387,76.7972,75.9767,76.7782,86629.0
2022-02-24 13:50:00,80.45,80.73,80.26,80.37,194438.0,76.7591,77.0262,76.5778,76.6827,194438.0
2022-02-24 14:00:00,80.33,80.52,80.11,80.18,128716.0,76.6446,76.8259,76.4347,76.5015,128716.0
2022-02-24 14:10:00,80.19,80.92,80.14,80.87,210038.0,76.511,77.2075,76.4633,77.1598,210038.0
2022-02-24 14:20:00,80.87,81.05,80.67,81.0,98993.0,77.1598,77.3316,76.969,77.2838,98993.0
2022-02-24 14:30:00,80.98,81.44,80.94,81.33,128464.0,77.2648,77.7037,77.2266,77.5987,128464.0
2022-02-24 14:40:00,81.35,81.51,81.17,81.48,218498.0,77.6178,77.7704,77.446,77.7418,218498.0
2022-02-24 14:50:00,81.47,81.62,81.34,81.54,98200.0,77.7323,77.8754,77.6082,77.7991,98200.0
2022-02-24 15:00:00,81.55,81.89,81.42,81.7,166733.0,77.8086,78.133,77.6846,77.9517,166733.0
2022-02-24 15:10:00,81.7,81.83,81.49,81.62,96388.0,77.9517,78.0758,77.7514,77.8754,96388.0
2022-02-24 15:20:00,81.63,81.69,81.38,81.41,145739.0,77.8849,77.9422,77.6464,77.675,145739.0
2022-02-24 15:30:00,81.4,82.14,81.4,82.1,206027.0,77.6655,78.3715,77.6655,78.3334,206027.0
2022-02-24 15:40:00,82.1,82.15,81.87,81.92,299952.0,78.3334,78.3811,78.1139,78.1616,299952.0
2022-02-24 15:50:00,81.92,82.59,81.92,82.25,999263.0,78.1616,78.8009,78.1616,78.4765,999263.0
2022-02-25 09:30:00,82.42,84.38,82.37,84.27,263866.0,78.6387,80.5088,78.591,80.4038,263866.0
2022-02-25 09:40:00,84.25,84.6,84.07,84.54,355187.0,80.3847,80.7187,80.213,80.6614,355187.0
2022-02-25 09:50:00,84.55,84.72,84.2,84.3,134064.0,80.671,80.8332,80.337,80.4324,134064.0
2022-02-25 10:00:00,84.3,84.8,84.14,84.79,275921.0,80.4324,80.9095,80.2798,80.9,275921.0
2022-02-25 10:10:00,84.74,85.02,84.5,85.01,101552.0,80.8523,81.1194,80.6233,81.1099,101552.0
2022-02-25 10:20:00,84.95,85.1,84.72,84.92,84131.0,81.0526,81.1957,80.8332,81.024,84131.0
2022-02-25 10:30:00,84.93,84.94,84.25,84.4,124708.0,81.0335,81.0431,80.3847,80.5279,124708.0
2022-02-25 10:40:00,84.44,84.67,84.34,84.4,154468.0,80.566,80.7855,80.4706,80.5279,154468.0
2022-02-25 10:50:00,84.38,84.82,84.3,84.4,188101.0,80.5088,80.9286,80.4324,80.5279,188101.0
2022-02-25 11:00:00,84.4,84.58,84.24,84.42,197553.0,80.5279,80.6996,80.3752,80.5469,197553.0
2022-02-25 11:10:00,84.42,84.74,84.4,84.63,241546.0,80.5469,80.8523,80.5279,80.7473,241546.0
2022-02-25 11:20:00,84.62,85.0,84.49,84.98,258294.0,80.7378,81.1003,80.6137,81.0812,258294.0
2022-02-25 11:30:00,84.97,85.01,84.63,84.7,90894.0,81.0717,81.1099,80.7473,80.8141,90894.0
2022-02-25 11:40:00,84.71,85.11,84.63,85.11,98920.0,80.8236,81.2053,80.7473,81.2053,98920.0
2022-02-25 11:50:00,85.11,85.6,85.11,85.58,82267.0,81.2053,81.6728,81.2053,81.6537,82267.0
2022-02-25 12:00:00,85.58,85.67,85.39,85.45,127601.0,81.6537,81.7396,81.4724,81.5297,127601.0
2022-02-25 12:10:00,85.48,85.78,85.47,85.73,214337.0,81.5583,81.8445,81.5488,81.7968,214337.0
2022-02-25 12:20:00,85.72,86.05,85.64,85.98,123680.0,81.7873,82.1022,81.711,82.0354,123680.0
2022-02-25 12:30:00,85.98,86.26,85.97,86.17,57940.0,82.0354,82.3025,82.0258,82.2167,57940.0
2022-02-25 12:40:00,86.18,86.23,85.99,86.07,59849.0,82.2262,82.2739,82.0449,82.1212,59849.0
2022-02-25 12:50:00,86.08,86.08,85.81,85.92,371907.0,82.1308,82.1308,81.8732,81.9781,371907.0
2022-02-25 13:00:00,85.96,86.08,85.76,86.0,249982.0,82.0163,82.1308,81.8255,82.0545,249982.0
2022-02-25 13:10:00,86.0,86.37,85.96,86.37,181682.0,82.0545,82.4075,82.0163,82.4075,181682.0
2022-02-25 13:20:00,86.35,86.44,86.23,86.33,62258.0,82.3884,82.4743,82.2739,82.3693,62258.0
2022-02-25 13:30:00,86.33,86.47,85.98,86.03,85840.0,82.3693,82.5029,82.0354,82.0831,85840.0
2022-02-25 13:40:00,86.04,86.21,86.0,86.06,75540.0,82.0926,82.2548,82.0545,82.1117,75540.0
2022-02-25 13:50:00,86.05,86.16,85.71,85.71,155367.0,82.1022,82.2071,81.7778,81.7778,155367.0
2022-02-25 14:00:00,85.73,85.74,85.4,85.4,76383.0,81.7968,81.8064,81.482,81.482,76383.0
2022-02-25 14:10:00,85.42,85.44,85.31,85.35,51498.0,81.5011,81.5201,81.3961,81.4343,51498.0
2022-02-25 14:20:00,85.34,85.56,85.31,85.53,70155.0,81.4247,81.6346,81.3961,81.606,70155.0
2022-02-25 14:30:00,85.55,85.56,85.18,85.29,61753.0,81.6251,81.6346,81.2721,81.377,61753.0
2022-02-25 14:40:00,85.3,85.39,85.19,85.23,36890.0,81.3866,81.4724,81.2816,81.3198,36890.0
2022-02-25 14:50:00,85.22,85.26,84.97,85.17,61005.0,81.3102,81.3484,81.0717,81.2625,61005.0
2022-02-25 15:00:00,85.15,85.16,84.99,85.14,80677.0,81.2434,81.253,81.0908,81.2339,80677.0
2022-02-25 15:10:00,85.14,85.24,85.02,85.23,80806.0,81.2339,81.3293,81.1194,81.3198,80806.0
2022-02-25 15:20:00,85.24,85.59,85.22,85.51,243895.0,81.3293,81.6633,81.3102,81.5869,243895.0
2022-02-25 15:30:00,85.51,85.59,85.22,85.48,183339.0,81.5869,81.6633,81.3102,81.5583,183339.0
2022-02-25 15:40:00,85.47,85.83,85.44,85.67,348697.0,81.5488,81.8923,81.5201,81.7396,348697.0
2022-02-25 15:50:00,85.69,85.93,85.6,85.75,593849.0,81.7587,81.9877,81.6728,81.8159,593849.0
2022-02-28 09:30:00,83.01,83.87,82.64,83.79,229271.0,79.2016,80.0222,78.8486,79.9458,229271.0
2022-02-28 09:40:00,83.76,84.05,83.46,83.79,182697.0,79.9172,80.1939,79.631,79.9458,182697.0
2022-02-28 09:50:00,83.75,84.1,83.58,84.04,135446.0,79.9077,80.2416,79.7455,80.1844,135446.0
2022-02-28 10:00:00,84.02,84.37,83.94,84.19,105083.0,80.1653,80.4992,80.089,80.3275,105083.0
2022-02-28 10:10:00,84.16,84.2,83.64,83.68,75330.0,80.2989,80.337,79.8027,79.8409,75330.0
2022-02-28 10:20:00,83.7,84.08,83.67,83.91,66407.0,79.86,80.2225,79.8313,80.0603,66407.0
2022-02-28 10:30:00,83.9,84.87,83.89,84.84,194976.0,80.0508,80.9763,80.0413,80.9477,194976.0
2022-02-28 10:40:00,84.85,84.95,84.55,84.58,108100.0,80.9572,81.0526,80.671,80.6996,108100.0
2022-02-28 10:50:00,84.57,84.8,84.51,84.78,121687.0,80.6901,80.9095,80.6328,80.8904,121687.0
2022-02-28 11:00:00,84.8,84.87,84.68,84.73,108959.0,80.9095,80.9763,80.795,80.8427,108959.0
2022-02-28 11:10:00,84.73,85.26,84.7,85.1,61635.0,80.8427,81.3484,80.8141,81.1957,61635.0
2022-02-28 11:20:00,85.11,85.49,85.1,85.25,84982.0,81.2053,81.5678,81.1957,81.3389,84982.0
2022-02-28 11:30:00,85.25,85.29,84.93,85.01,74267.0,81.3389,81.377,81.0335,81.1099,74267.0
2022-02-28 11:40:00,85.04,85.1,84.88,84.96,62055.0,81.1385,81.1957,80.9858,81.0622,62055.0
2022-02-28 11:50:00,84.97,85.2,84.84,85.15,58124.0,81.0717,81.2912,80.9477,81.2434,58124.0
2022-02-28 12:00:00,85.13,85.21,84.8,84.85,71564.0,81.2244,81.3007,80.9095,80.9572,71564.0
2022-02-28 12:10:00,84.84,84.97,84.69,84.94,146095.0,80.9477,81.0717,80.8046,81.0431,146095.0
2022-02-28 12:20:00,84.9,85.08,84.82,85.05,45325.0,81.0049,81.1767,80.9286,81.148,45325.0
2022-02-28 12:30:00,85.04,85.13,84.93,85.04,65190.0,81.1385,81.2244,81.0335,81.1385,65190.0
2022-02-28 12:40:00,85.04,85.07,84.85,85.04,148968.0,81.1385,81.1671,80.9572,81.1385,148968.0
2022-02-28 12:50:00,85.03,85.05,84.7,85.03,80479.0,81.129,81.148,80.8141,81.129,80479.0
2022-02-28 13:00:00,85.03,85.32,84.98,85.3,49500.0,81.129,81.4056,81.0812,81.3866,49500.0
2022-02-28 13:10:00,85.3,85.43,85.08,85.13,51097.0,81.3866,81.5106,81.1767,81.2244,51097.0
2022-02-28 13:20:00,85.13,85.16,84.94,85.07,91715.0,81.2244,81.253,81.0431,81.1671,91715.0
2022-02-28 13:30:00,85.08,85.18,84.92,85.03,39184.0,81.1767,81.2721,81.024,81.129,39184.0
2022-02-28 13:40:00,85.0,85.1,84.83,85.02,45436.0,81.1003,81.1957,80.9381,81.1194,45436.0
2022-02-28 13:50:00,85.04,85.19,84.96,85.04,60590.0,81.1385,81.2816,81.0622,81.1385,60590.0
2022-02-28 14:00:00,85.0,85.0,84.4,84.44,269332.0,81.1003,81.1003,80.5279,80.566,269332.0
2022-02-28 14:10:00,84.44,84.48,84.24,84.41,73436.0,80.566,80.6042,80.3752,80.5374,73436.0
2022-02-28 14:20:00,84.43,84.43,83.97,84.04,68917.0,80.5565,80.5565,80.1176,80.1844,68917.0
2022-02-28 14:30:00,84.02,84.17,83.83,84.09,116637.0,80.1653,80.3084,79.984,80.2321,116637.0
2022-02-28 14:40:00,84.1,84.6,84.08,84.56,117017.0,80.2416,80.7187,80.2225,80.6805,117017.0
2022-02-28 14:50:00,84.55,84.75,84.53,84.61,201326.0,80.671,80.8618,80.6519,80.7282,201326.0
2022-02-28 15:00:00,84.62,84.75,84.21,84.43,158160.0,80.7378,80.8618,80.3466,80.5565,158160.0
2022-02-28 15:10:00,84.43,84.43,84.18,84.31,76223.0,80.5565,80.5565,80.318,80.442,76223.0
2022-02-28 15:20:00,84.32,84.5,84.14,84.15,139928.0,80.4515,80.6233,80.2798,80.2893,139928.0
2022-02-28 15:30:00,84.12,84.12,83.59,83.66,213807.0,80.2607,80.2607,79.755,79.8218,213807.0
2022-02-28 15:40:00,83.67,84.41,83.67,84.33,215113.0,79.8313,80.5374,79.8313,80.4611,215113.0
2022-02-28 15:50:00,84.33,84.47,84.04,84.47,958647.0,80.4611,80.5946,80.1844,80.5946,958647.0
2022-03-01 09:30:00,83.16,83.62,81.51,81.58,508451.0,79.3447,79.7836,77.7704,77.8372,508451.0
2022-03-01 09:40:00,81.55,81.62,80.95,81.26,221837.0,77.8086,77.8754,77.2361,77.5319,221837.0
2022-03-01 09:50:00,81.25,81.31,80.16,80.29,313460.0,77.5224,77.5796,76.4824,76.6064,313460.0
2022-03-01 10:00:00,80.33,80.73,79.76,79.8,425220.0,76.6446,77.0262,76.1007,76.1389,425220.0
2022-03-01 10:10:00,79.8,79.83,79.46,79.58,348383.0,76.1389,76.1675,75.8145,75.929,348383.0
2022-03-01 10:20:00,79.58,79.76,79.33,79.76,299735.0,75.929,76.1007,75.6905,76.1007,299735.0
2022-03-01 10:30:00,79.78,80.19,79.68,79.88,143764.0,76.1198,76.511,76.0244,76.2152,143764.0
2022-03-01 10:40:00,79.85,79.89,79.5,79.88,214736.0,76.1866,76.2248,75.8527,76.2152,214736.0
2022-03-01 10:50:00,79.89,79.99,79.7,79.74,181055.0,76.2248,76.3202,76.0435,76.0817,181055.0
2022-03-01 11:00:00,79.72,79.91,79.55,79.73,178066.0,76.0626,76.2439,75.9004,76.0721,178066.0
2022-03-01 11:10:00,79.73,79.79,79.11,79.13,179111.0,76.0721,76.1294,75.4806,75.4996,179111.0
2022-03-01 11:20:00,79.13,79.44,79.05,79.32,189328.0,75.4996,75.7954,75.4233,75.6809,189328.0
2022-03-01 11:30:00,79.36,79.38,78.91,79.03,126130.0,75.7191,75.7382,75.2897,75.4042,126130.0
2022-03-01 11:40:00,79.04,79.22,78.24,78.3,333822.0,75.4138,75.5855,74.6505,74.7077,333822.0
2022-03-01 11:50:00,78.3,78.51,78.09,78.4,222686.0,74.7077,74.9081,74.5074,74.8031,222686.0
2022-03-01 12:00:00,78.38,78.38,78.02,78.03,143186.0,74.784,74.784,74.4406,74.4501,143186.0
2022-03-01 12:10:00,78.02,78.35,77.79,78.3,234048.0,74.4406,74.7554,74.2211,74.7077,234048.0
2022-03-01 12:20:00,78.3,78.36,77.76,78.11,187971.0,74.7077,74.765,74.1925,74.5264,187971.0
2022-03-01 12:30:00,78.13,78.15,77.55,77.58,173516.0,74.5455,74.5646,73.9921,74.0207,173516.0
2022-03-01 12:40:00,77.59,78.0,77.54,77.88,151664.0,74.0303,74.4215,73.9826,74.307,151664.0
2022-03-01 12:50:00,77.88,78.01,77.76,77.98,111494.0,74.307,74.431,74.1925,74.4024,111494.0
2022-03-01 13:00:00,77.98,78.03,77.66,77.74,116386.0,74.4024,74.4501,74.0971,74.1734,116386.0
2022-03-01 13:10:00,77.75,77.75,77.31,77.34,94495.0,74.1829,74.1829,73.7631,73.7918,94495.0
2022-03-01 13:20:00,77.35,77.49,77.04,77.04,181631.0,73.8013,73.9349,73.5055,73.5055,181631.0
2022-03-01 13:30:00,77.06,77.1,76.83,76.84,273575.0,73.5246,73.5628,73.3052,73.3147,273575.0
2022-03-01 13:40:00,76.83,76.85,76.51,76.72,151842.0,73.3052,73.3242,72.9998,73.2002,151842.0
2022-03-01 13:50:00,76.7,77.02,76.65,76.91,154329.0,73.1811,73.4864,73.1334,73.3815,154329.0
2022-03-01 14:00:00,76.91,77.32,76.71,77.17,292144.0,73.3815,73.7727,73.1907,73.6296,292144.0
2022-03-01 14:10:00,77.17,77.43,77.02,77.34,144050.0,73.6296,73.8776,73.4864,73.7918,144050.0
2022-03-01 14:20:00,77.33,78.3,77.31,78.27,255022.0,73.7822,74.7077,73.7631,74.6791,255022.0
2022-03-01 14:30:00,78.27,78.81,78.24,78.75,273234.0,74.6791,75.1943,74.6505,75.1371,273234.0
2022-03-01 14:40:00,78.75,78.83,78.34,78.36,195083.0,75.1371,75.2134,74.7459,74.765,195083.0
2022-03-01 14:50:00,78.35,78.35,77.99,78.01,156872.0,74.7554,74.7554,74.4119,74.431,156872.0
2022-03-01 15:00:00,78.01,78.5,77.92,78.23,126794.0,74.431,74.8985,74.3451,74.6409,126794.0
2022-03-01 15:10:00,78.24,78.25,77.93,77.95,154357.0,74.6505,74.66,74.3547,74.3738,154357.0
2022-03-01 15:20:00,77.95,78.08,77.81,77.81,204311.0,74.3738,74.4978,74.2402,74.2402,204311.0
2022-03-01 15:30:00,77.81,78.13,77.71,77.9,331068.0,74.2402,74.5455,74.1448,74.3261,331068.0
2022-03-01 15:40:00,77.89,77.97,77.65,77.71,504503.0,74.3165,74.3929,74.0875,74.1448,504503.0
2022-03-01 15:50:00,77.7,77.99,77.55,77.82,1020085.0,74.1352,74.4119,73.9921,74.2497,1020085.0
2022-03-02 09:30:00,79.0,79.98,78.81,79.86,545410.0,75.3756,76.3106,75.1943,76.1961,545410.0
2022-03-02 09:40:00,79.87,80.34,79.86,80.16,468488.0,76.2057,76.6541,76.1961,76.4824,468488.0
2022-03-02 09:50:00,80.18,80.41,79.98,80.2,248892.0,76.5015,76.7209,76.3106,76.5205,248892.0
2022-03-02 10:00:00,80.2,80.48,79.85,80.0,180659.0,76.5205,76.7877,76.1866,76.3297,180659.0
2022-03-02 10:10:00,80.01,80.43,79.9,80.43,205834.0,76.3393,76.74,76.2343,76.74,205834.0
2022-03-02 10:20:00,80.41,80.75,80.18,80.51,196301.0,76.7209,77.0453,76.5015,76.8163,196301.0
2022-03-02 10:30:00,80.56,81.29,80.31,81.1,433323.0,76.864,77.5605,76.6255,77.3793,433323.0
2022-03-02 10:40:00,81.11,81.21,80.84,80.97,215212.0,77.3888,77.4842,77.1312,77.2552,215212.0
2022-03-02 10:50:00,80.97,81.1,80.82,81.05,117563.0,77.2552,77.3793,77.1121,77.3316,117563.0
2022-03-02 11:00:00,81.07,81.4,80.79,81.16,315080.0,77.3506,77.6655,77.0835,77.4365,315080.0
2022-03-02 11:10:00,81.17,81.44,81.17,81.29,265585.0,77.446,77.7037,77.446,77.5605,265585.0
2022-03-02 11:20:00,81.26,81.42,81.19,81.29,205925.0,77.5319,77.6846,77.4651,77.5605,205925.0
2022-03-02 11:30:00,81.3,81.81,81.29,81.6,68184.0,77.5701,78.0567,77.5605,77.8563,68184.0
2022-03-02 11:40:00,81.58,81.67,81.28,81.36,105949.0,77.8372,77.9231,77.551,77.6273,105949.0
2022-03-02 11:50:00,81.37,81.53,81.3,81.49,67065.0,77.6369,77.7895,77.5701,77.7514,67065.0
2022-03-02 12:00:00,81.48,81.57,81.27,81.46,47465.0,77.7418,77.8277,77.5415,77.7227,47465.0
2022-03-02 12:10:00,81.5,81.7,81.31,81.61,139598.0,77.7609,77.9517,77.5796,77.8659,139598.0
2022-03-02 12:20:00,81.61,81.98,81.47,81.94,162254.0,77.8659,78.2189,77.7323,78.1807,162254.0
2022-03-02 12:30:00,81.95,82.15,81.94,82.09,135638.0,78.1903,78.3811,78.1807,78.3238,135638.0
2022-03-02 12:40:00,82.08,82.12,81.98,82.03,55058.0,78.3143,78.3525,78.2189,78.2666,55058.0
2022-03-02 12:50:00,82.04,82.21,81.93,82.19,65180.0,78.2761,78.4383,78.1712,78.4192,65180.0
2022-03-02 13:00:00,82.2,82.4,82.19,82.2,59802.0,78.4288,78.6196,78.4192,78.4288,59802.0
2022-03-02 13:10:00,82.2,82.23,81.98,82.01,154780.0,78.4288,78.4574,78.2189,78.2475,154780.0
2022-03-02 13:20:00,82.01,82.12,81.93,81.95,90857.0,78.2475,78.3525,78.1712,78.1903,90857.0
2022-03-02 13:30:00,81.96,82.16,81.94,82.08,75393.0,78.1998,78.3906,78.1807,78.3143,75393.0
2022-03-02 13:40:00,82.08,82.13,81.88,81.94,95147.0,78.3143,78.362,78.1235,78.1807,95147.0
2022-03-02 13:50:00,81.95,82.14,81.9,82.08,94214.0,78.1903,78.3715,78.1426,78.3143,94214.0
2022-03-02 14:00:00,82.1,82.19,82.05,82.08,101453.0,78.3334,78.4192,78.2857,78.3143,101453.0
2022-03-02 14:10:00,82.1,82.16,81.99,82.12,146844.0,78.3334,78.3906,78.2284,78.3525,146844.0
2022-03-02 14:20:00,82.12,82.17,81.89,82.12,112940.0,78.3525,78.4002,78.133,78.3525,112940.0
2022-03-02 14:30:00,82.12,82.23,82.07,82.22,60868.0,78.3525,78.4574,78.3048,78.4479,60868.0
2022-03-02 14:40:00,82.23,82.28,82.09,82.16,53979.0,78.4574,78.5051,78.3238,78.3906,53979.0
2022-03-02 14:50:00,82.17,82.22,81.92,82.07,167880.0,78.4002,78.4479,78.1616,78.3048,167880.0
2022-03-02 15:00:00,82.06,82.19,82.0,82.08,109244.0,78.2952,78.4192,78.238,78.3143,109244.0
2022-03-02 15:10:00,82.09,82.16,81.94,82.14,161467.0,78.3238,78.3906,78.1807,78.3715,161467.0
2022-03-02 15:20:00,82.13,82.3,82.03,82.29,105108.0,78.362,78.5242,78.2666,78.5147,105108.0
2022-03-02 15:30:00,82.31,82.5,82.24,82.39,133441.0,78.5337,78.715,78.467,78.6101,133441.0
2022-03-02 15:40:00,82.39,82.54,82.08,82.2,265518.0,78.6101,78.7532,78.3143,78.4288,265518.0
2022-03-02 15:50:00,82.18,82.34,81.67,81.8,641684.0,78.4097,78.5624,77.9231,78.0471,641684.0
2022-03-03 09:30:00,82.0,82.29,81.07,81.37,129188.0,78.238,78.5147,77.3506,77.6369,129188.0
2022-03-03 09:40:00,81.39,82.09,81.39,81.55,103497.0,77.656,78.3238,77.656,77.8086,103497.0
2022-03-03 09:50:00,81.55,82.06,81.55,81.97,151164.0,77.8086,78.2952,77.8086,78.2093,151164.0
2022-03-03 10:00:00,81.93,82.07,81.7,82.0,171494.0,78.1712,78.3048,77.9517,78.238,171494.0
2022-03-03 10:10:00,81.98,82.1,81.76,82.03,95020.0,78.2189,78.3334,78.009,78.2666,95020.0
2022-03-03 10:20:00,81.97,82.02,81.68,81.91,165551.0,78.2093,78.257,77.9326,78.1521,165551.0
2022-03-03 10:30:00,81.87,81.98,81.14,81.2,58194.0,78.1139,78.2189,77.4174,77.4747,58194.0
2022-03-03 10:40:00,81.2,81.31,80.85,80.98,40789.0,77.4747,77.5796,77.1407,77.2648,40789.0
2022-03-03 10:50:00,80.96,80.97,80.59,80.61,47087.0,77.2457,77.2552,76.8927,76.9117,47087.0
2022-03-03 11:00:00,80.64,80.68,80.38,80.41,53636.0,76.9404,76.9785,76.6923,76.7209,53636.0
2022-03-03 11:10:00,80.39,80.43,80.1,80.43,51776.0,76.7018,76.74,76.4251,76.74,51776.0
2022-03-03 11:20:00,80.47,80.58,80.35,80.4,64132.0,76.7782,76.8831,76.6637,76.7114,64132.0
2022-03-03 11:30:00,80.39,80.52,80.34,80.41,72931.0,76.7018,76.8259,76.6541,76.7209,72931.0
2022-03-03 11:40:00,80.41,80.62,80.3,80.36,80395.0,76.7209,76.9213,76.616,76.6732,80395.0
2022-03-03 11:50:00,80.34,80.59,80.31,80.41,53068.0,76.6541,76.8927,76.6255,76.7209,53068.0
2022-03-03 12:00:00,80.41,80.61,80.37,80.61,69889.0,76.7209,76.9117,76.6827,76.9117,69889.0
2022-03-03 12:10:00,80.61,80.84,80.49,80.53,62319.0,76.9117,77.1312,76.7972,76.8354,62319.0
2022-03-03 12:20:00,80.5,80.58,80.28,80.34,103518.0,76.8068,76.8831,76.5969,76.6541,103518.0
2022-03-03 12:30:00,80.33,81.26,80.31,80.9,73811.0,76.6446,77.5319,76.6255,77.1884,73811.0
2022-03-03 12:40:00,80.88,80.96,80.67,80.86,27968.0,77.1693,77.2457,76.969,77.1503,27968.0
2022-03-03 12:50:00,80.84,80.88,80.66,80.8,32999.0,77.1312,77.1693,76.9594,77.093,32999.0
2022-03-03 13:00:00,80.77,81.02,80.75,80.89,34341.0,77.0644,77.3029,77.0453,77.1789,34341.0
2022-03-03 13:10:00,80.86,81.17,80.83,81.14,29640.0,77.1503,77.446,77.1216,77.4174,29640.0
2022-03-03 13:20:00,81.14,81.2,81.0,81.18,46103.0,77.4174,77.4747,77.2838,77.4556,46103.0
2022-03-03 13:30:00,81.16,81.16,80.81,80.88,31754.0,77.4365,77.4365,77.1026,77.1693,31754.0
2022-03-03 13:40:00,80.89,80.96,80.71,80.94,39383.0,77.1789,77.2457,77.0071,77.2266,39383.0
2022-03-03 13:50:00,80.94,80.98,80.81,80.82,33602.0,77.2266,77.2648,77.1026,77.1121,33602.0
2022-03-03 14:00:00,80.81,80.91,80.77,80.79,43371.0,77.1026,77.198,77.0644,77.0835,43371.0
2022-03-03 14:10:00,80.81,81.15,80.74,81.03,32660.0,77.1026,77.427,77.0358,77.3125,32660.0
2022-03-03 14:20:00,80.99,81.0,80.76,80.8,43516.0,77.2743,77.2838,77.0549,77.093,43516.0
2022-03-03 14:30:00,80.82,80.83,80.72,80.75,27565.0,77.1121,77.1216,77.0167,77.0453,27565.0
2022-03-03 14:40:00,80.76,80.78,80.51,80.54,31624.0,77.0549,77.0739,76.8163,76.8449,31624.0
2022-03-03 14:50:00,80.55,80.55,80.31,80.38,39438.0,76.8545,76.8545,76.6255,76.6923,39438.0
2022-03-03 15:00:00,80.38,80.38,80.06,80.09,44076.0,76.6923,76.6923,76.387,76.4156,44076.0
2022-03-03 15:10:00,80.09,80.39,80.06,80.31,34082.0,76.4156,76.7018,76.387,76.6255,34082.0
2022-03-03 15:20:00,80.3,80.55,80.2,80.54,53125.0,76.616,76.8545,76.5205,76.8449,53125.0
2022-03-03 15:30:00,80.53,80.56,80.13,80.4,106848.0,76.8354,76.864,76.4538,76.7114,106848.0
2022-03-03 15:40:00,80.38,80.39,80.04,80.22,126157.0,76.6923,76.7018,76.3679,76.5396,126157.0
2022-03-03 15:50:00,80.24,80.77,80.09,80.7,706585.0,76.5587,77.0644,76.4156,76.9976,706585.0
2022-03-04 09:30:00,78.5,79.1,77.66,78.19,304903.0,74.8985,75.471,74.0971,74.6028,304903.0
2022-03-04 09:40:00,78.2,78.73,77.96,78.09,194243.0,74.6123,75.118,74.3833,74.5074,194243.0
2022-03-04 09:50:00,78.14,79.12,78.05,79.07,127873.0,74.5551,75.4901,74.4692,75.4424,127873.0
2022-03-04 10:00:00,79.1,79.27,78.81,79.0,126768.0,75.471,75.6332,75.1943,75.3756,126768.0
2022-03-04 10:10:00,79.01,79.08,78.59,78.76,123488.0,75.3851,75.4519,74.9844,75.1466,123488.0
2022-03-04 10:20:00,78.77,79.32,78.76,79.32,116963.0,75.1562,75.6809,75.1466,75.6809,116963.0
2022-03-04 10:30:00,79.29,79.33,78.87,78.99,141465.0,75.6523,75.6905,75.2516,75.3661,141465.0
2022-03-04 10:40:00,78.98,79.03,78.62,78.77,89709.0,75.3565,75.4042,75.013,75.1562,89709.0
2022-03-04 10:50:00,78.77,78.85,78.7,78.71,57971.0,75.1562,75.2325,75.0894,75.0989,57971.0
2022-03-04 11:00:00,78.72,78.91,78.64,78.77,85552.0,75.1084,75.2897,75.0321,75.1562,85552.0
2022-03-04 11:10:00,78.78,79.06,78.65,78.82,72585.0,75.1657,75.4328,75.0417,75.2039,72585.0
2022-03-04 11:20:00,78.82,78.89,78.61,78.72,68727.0,75.2039,75.2706,75.0035,75.1084,68727.0
2022-03-04 11:30:00,78.71,78.83,78.22,78.62,86701.0,75.0989,75.2134,74.6314,75.013,86701.0
2022-03-04 11:40:00,78.61,78.71,78.49,78.64,77894.0,75.0035,75.0989,74.889,75.0321,77894.0
2022-03-04 11:50:00,78.65,78.67,78.16,78.29,64197.0,75.0417,75.0607,74.5741,74.6982,64197.0
2022-03-04 12:00:00,78.3,78.66,78.23,78.63,131462.0,74.7077,75.0512,74.6409,75.0226,131462.0
2022-03-04 12:10:00,78.64,79.38,78.64,79.23,112640.0,75.0321,75.7382,75.0321,75.595,112640.0
2022-03-04 12:20:00,79.23,79.26,78.89,79.06,52826.0,75.595,75.6237,75.2706,75.4328,52826.0
2022-03-04 12:30:00,79.04,79.14,78.8,79.09,62478.0,75.4138,75.5092,75.1848,75.4615,62478.0
2022-03-04 12:40:00,79.15,79.21,79.03,79.19,65009.0,75.5187,75.576,75.4042,75.5569,65009.0
2022-03-04 12:50:00,79.19,79.43,79.09,79.37,96281.0,75.5569,75.7859,75.4615,75.7286,96281.0
2022-03-04 13:00:00,79.41,79.6,79.39,79.52,45233.0,75.7668,75.9481,75.7477,75.8717,45233.0
2022-03-04 13:10:00,79.54,79.55,79.07,79.2,48488.0,75.8908,75.9004,75.4424,75.5664,48488.0
2022-03-04 13:20:00,79.21,79.28,79.0,79.01,58553.0,75.576,75.6428,75.3756,75.3851,58553.0
2022-03-04 13:30:00,79.03,79.06,78.9,78.98,48852.0,75.4042,75.4328,75.2802,75.3565,48852.0
2022-03-04 13:40:00,78.97,78.97,78.68,78.78,77827.0,75.347,75.347,75.0703,75.1657,77827.0
2022-03-04 13:50:00,78.8,78.95,78.63,78.64,41384.0,75.1848,75.3279,75.0226,75.0321,41384.0
2022-03-04 14:00:00,78.68,78.75,78.5,78.63,75384.0,75.0703,75.1371,74.8985,75.0226,75384.0
2022-03-04 14:10:00,78.62,78.62,78.35,78.42,67262.0,75.013,75.013,74.7554,74.8222,67262.0
2022-03-04 14:20:00,78.43,78.77,78.41,78.75,72960.0,74.8318,75.1562,74.8127,75.1371,72960.0
2022-03-04 14:30:00,78.76,78.85,78.66,78.74,65662.0,75.1466,75.2325,75.0512,75.1275,65662.0
2022-03-04 14:40:00,78.73,78.73,78.39,78.42,69830.0,75.118,75.118,74.7936,74.8222,69830.0
2022-03-04 14:50:00,78.41,78.65,78.34,78.36,98119.0,74.8127,75.0417,74.7459,74.765,98119.0
2022-03-04 15:00:00,78.38,78.59,78.3,78.4,115178.0,74.784,74.9844,74.7077,74.8031,115178.0
2022-03-04 15:10:00,78.41,78.44,78.21,78.29,86696.0,74.8127,74.8413,74.6218,74.6982,86696.0
2022-03-04 15:20:00,78.3,78.59,78.21,78.44,91483.0,74.7077,74.9844,74.6218,74.8413,91483.0
2022-03-04 15:30:00,78.41,78.49,78.24,78.34,144711.0,74.8127,74.889,74.6505,74.7459,144711.0
2022-03-04 15:40:00,78.36,78.68,78.26,78.44,155729.0,74.765,75.0703,74.6696,74.8413,155729.0
2022-03-04 15:50:00,78.45,79.3,78.39,79.24,444817.0,74.8508,75.6618,74.7936,75.6046,444817.0
2022-03-07 09:30:00,78.39,78.86,77.73,78.74,226958.0,74.7936,75.242,74.1639,75.1275,226958.0
2022-03-07 09:40:00,78.86,79.14,78.17,78.27,134913.0,75.242,75.5092,74.5837,74.6791,134913.0
2022-03-07 09:50:00,78.25,78.97,78.17,78.63,83063.0,74.66,75.347,74.5837,75.0226,83063.0
2022-03-07 10:00:00,78.6,79.28,78.53,78.87,143469.0,74.994,75.6428,74.9272,75.2516,143469.0
2022-03-07 10:10:00,78.86,78.92,78.35,78.37,69787.0,75.242,75.2993,74.7554,74.7745,69787.0
2022-03-07 10:20:00,78.38,78.62,78.12,78.16,93096.0,74.784,75.013,74.536,74.5741,93096.0
2022-03-07 10:30:00,78.08,78.35,78.07,78.14,94250.0,74.4978,74.7554,74.4883,74.5551,94250.0
2022-03-07 10:40:00,78.15,78.27,77.85,77.92,64393.0,74.5646,74.6791,74.2784,74.3451,64393.0
2022-03-07 10:50:00,77.89,78.25,77.77,78.15,145019.0,74.3165,74.66,74.202,74.5646,145019.0
2022-03-07 11:00:00,78.14,78.67,78.13,78.61,88861.0,74.5551,75.0607,74.5455,75.0035,88861.0
2022-03-07 11:10:00,78.59,78.79,78.4,78.62,57538.0,74.9844,75.1752,74.8031,75.013,57538.0
2022-03-07 11:20:00,78.62,78.89,78.5,78.89,101571.0,75.013,75.2706,74.8985,75.2706,101571.0
2022-03-07 11:30:00,78.9,78.94,78.33,78.39,127562.0,75.2802,75.3184,74.7363,74.7936,127562.0
2022-03-07 11:40:00,78.35,78.58,78.26,78.31,109667.0,74.7554,74.9749,74.6696,74.7173,109667.0
2022-03-07 11:50:00,78.3,78.34,78.03,78.12,68573.0,74.7077,74.7459,74.4501,74.536,68573.0
2022-03-07 12:00:00,78.11,78.15,77.83,77.93,91279.0,74.5264,74.5646,74.2593,74.3547,91279.0
2022-03-07 12:10:00,78.0,78.02,77.56,77.64,76972.0,74.4215,74.4406,74.0017,74.078,76972.0
2022-03-07 12:20:00,77.63,77.67,77.3,77.45,112176.0,74.0685,74.1066,73.7536,73.8967,112176.0
2022-03-07 12:30:00,77.43,77.66,77.32,77.53,92581.0,73.8776,74.0971,73.7727,73.973,92581.0
2022-03-07 12:40:00,77.54,77.95,77.51,77.89,80912.0,73.9826,74.3738,73.954,74.3165,80912.0
2022-03-07 12:50:00,77.88,78.05,77.63,77.7,71219.0,74.307,74.4692,74.0685,74.1352,71219.0
2022-03-07 13:00:00,77.69,77.96,77.67,77.72,94977.0,74.1257,74.3833,74.1066,74.1543,94977.0
2022-03-07 13:10:00,77.71,77.71,77.15,77.24,93057.0,74.1448,74.1448,73.6105,73.6963,93057.0
2022-03-07 13:20:00,77.23,77.76,77.23,77.6,114959.0,73.6868,74.1925,73.6868,74.0398,114959.0
2022-03-07 13:30:00,77.6,77.71,77.42,77.63,89122.0,74.0398,74.1448,73.8681,74.0685,89122.0
2022-03-07 13:40:00,77.63,77.66,77.29,77.38,99557.0,74.0685,74.0971,73.7441,73.8299,99557.0
2022-03-07 13:50:00,77.39,77.5,77.13,77.16,68280.0,73.8395,73.9444,73.5914,73.62,68280.0
2022-03-07 14:00:00,77.17,77.44,77.01,77.39,78040.0,73.6296,73.8872,73.4769,73.8395,78040.0
2022-03-07 14:10:00,77.38,77.67,77.38,77.66,95810.0,73.8299,74.1066,73.8299,74.0971,95810.0
2022-03-07 14:20:00,77.63,77.63,77.31,77.44,52253.0,74.0685,74.0685,73.7631,73.8872,52253.0
2022-03-07 14:30:00,77.43,77.52,77.32,77.52,79230.0,73.8776,73.9635,73.7727,73.9635,79230.0
2022-03-07 14:40:00,77.53,77.54,77.3,77.48,61352.0,73.973,73.9826,73.7536,73.9253,61352.0
2022-03-07 14:50:00,77.49,77.53,77.18,77.24,53903.0,73.9349,73.973,73.6391,73.6963,53903.0
2022-03-07 15:00:00,77.25,77.28,76.95,76.99,79307.0,73.7059,73.7345,73.4197,73.4578,79307.0
2022-03-07 15:10:00,77.01,77.07,76.68,76.71,120553.0,73.4769,73.5341,73.162,73.1907,120553.0
2022-03-07 15:20:00,76.71,77.02,76.68,76.82,218275.0,73.1907,73.4864,73.162,73.2956,218275.0
2022-03-07 15:30:00,76.82,76.9,76.59,76.69,204018.0,73.2956,73.3719,73.0762,73.1716,204018.0
2022-03-07 15:40:00,76.68,76.81,76.36,76.37,406198.0,73.162,73.2861,72.8567,72.8663,406198.0
2022-03-07 15:50:00,76.36,76.64,76.23,76.36,642824.0,72.8567,73.1239,72.7327,72.8567,642824.0
2022-03-08 09:30:00,77.15,77.47,76.19,76.26,188325.0,73.6105,73.9158,72.6945,72.7613,188325.0
2022-03-08 09:40:00,76.19,76.67,75.69,76.38,245249.0,72.6945,73.1525,72.2175,72.8758,245249.0
2022-03-08 09:50:00,76.31,76.44,75.38,75.77,182706.0,72.809,72.9331,71.9217,72.2938,182706.0
2022-03-08 10:00:00,75.73,75.74,74.83,75.07,111371.0,72.2556,72.2652,71.3969,71.6259,111371.0
2022-03-08 10:10:00,75.06,75.85,75.01,75.83,95788.0,71.6164,72.3701,71.5687,72.351,95788.0
2022-03-08 10:20:00,75.87,76.02,75.14,75.14,104152.0,72.3892,72.5323,71.6927,71.6927,104152.0
2022-03-08 10:30:00,75.15,75.39,74.77,74.84,67946.0,71.7022,71.9312,71.3397,71.4065,67946.0
2022-03-08 10:40:00,74.85,75.4,74.82,75.32,182328.0,71.416,71.9408,71.3874,71.8644,182328.0
2022-03-08 10:50:00,75.31,76.05,75.25,76.05,70102.0,71.8549,72.5609,71.7976,72.5609,70102.0
2022-03-08 11:00:00,76.05,76.12,75.59,75.61,92811.0,72.5609,72.6277,72.122,72.1411,92811.0
2022-03-08 11:10:00,75.59,75.83,75.31,75.46,116059.0,72.122,72.351,71.8549,71.998,116059.0
2022-03-08 11:20:00,75.48,75.49,74.91,75.03,107909.0,72.0171,72.0266,71.4732,71.5877,107909.0
2022-03-08 11:30:00,75.01,75.06,74.63,74.85,105351.0,71.5687,71.6164,71.2061,71.416,105351.0
2022-03-08 11:40:00,74.86,75.36,74.73,75.36,123550.0,71.4255,71.9026,71.3015,71.9026,123550.0
2022-03-08 11:50:00,75.36,75.5,75.21,75.43,64497.0,71.9026,72.0362,71.7595,71.9694,64497.0
2022-03-08 12:00:00,75.47,76.59,75.47,76.46,53588.0,72.0076,73.0762,72.0076,72.9521,53588.0
2022-03-08 12:10:00,76.48,77.25,76.47,77.15,143145.0,72.9712,73.7059,72.9617,73.6105,143145.0
2022-03-08 12:20:00,77.15,77.18,76.62,77.06,74504.0,73.6105,73.6391,73.1048,73.5246,74504.0
2022-03-08 12:30:00,77.08,77.13,76.73,77.05,57998.0,73.5437,73.5914,73.2097,73.5151,57998.0
2022-03-08 12:40:00,77.07,77.26,76.88,77.02,142135.0,73.5341,73.7154,73.3529,73.4864,142135.0
2022-03-08 12:50:00,77.0,77.42,76.91,77.3,88795.0,73.4674,73.8681,73.3815,73.7536,88795.0
2022-03-08 13:00:00,77.33,77.67,77.26,77.59,136637.0,73.7822,74.1066,73.7154,74.0303,136637.0
2022-03-08 13:10:00,77.6,77.7,77.33,77.67,115057.0,74.0398,74.1352,73.7822,74.1066,115057.0
2022-03-08 13:20:00,77.68,77.68,76.61,76.69,153962.0,74.1162,74.1162,73.0953,73.1716,153962.0
2022-03-08 13:30:00,76.68,76.68,76.27,76.62,116479.0,73.162,73.162,72.7708,73.1048,116479.0
2022-03-08 13:40:00,76.63,77.01,76.52,76.77,124406.0,73.1143,73.4769,73.0094,73.2479,124406.0
2022-03-08 13:50:00,76.72,76.92,76.62,76.71,68508.0,73.2002,73.391,73.1048,73.1907,68508.0
2022-03-08 14:00:00,76.72,76.93,76.35,76.86,94545.0,73.2002,73.4006,72.8472,73.3338,94545.0
2022-03-08 14:10:00,76.75,76.85,76.48,76.59,92545.0,73.2288,73.3242,72.9712,73.0762,92545.0
2022-03-08 14:20:00,76.6,77.06,76.34,76.94,141588.0,73.0857,73.5246,72.8376,73.4101,141588.0
2022-03-08 14:30:00,76.92,77.16,76.71,77.01,81244.0,73.391,73.62,73.1907,73.4769,81244.0
2022-03-08 14:40:00,77.0,77.32,76.83,77.3,43742.0,73.4674,73.7727,73.3052,73.7536,43742.0
2022-03-08 14:50:00,77.29,77.32,76.94,77.05,34475.0,73.7441,73.7727,73.4101,73.5151,34475.0
2022-03-08 15:00:00,77.04,77.51,77.02,77.36,49267.0,73.5055,73.954,73.4864,73.8108,49267.0
2022-03-08 15:10:00,77.37,77.38,76.97,77.09,73269.0,73.8204,73.8299,73.4387,73.5532,73269.0
2022-03-08 15:20:00,77.09,77.13,76.49,76.51,59056.0,73.5532,73.5914,72.9808,72.9998,59056.0
2022-03-08 15:30:00,76.51,76.52,76.17,76.48,103839.0,72.9998,73.0094,72.6754,72.9712,103839.0
2022-03-08 15:40:00,76.48,76.62,76.08,76.11,237211.0,72.9712,73.1048,72.5896,72.6182,237211.0
2022-03-08 15:50:00,76.06,76.39,75.64,75.65,497545.0,72.5705,72.8853,72.1698,72.1793,497545.0
2022-03-09 09:30:00,79.18,79.6,78.49,78.76,252612.0,75.5473,75.9481,74.889,75.1466,252612.0
2022-03-09 09:40:00,78.78,79.17,78.16,79.04,66212.0,75.1657,75.5378,74.5741,75.4138,66212.0
2022-03-09 09:50:00,79.11,79.15,78.41,78.79,64317.0,75.4806,75.5187,74.8127,75.1752,64317.0
2022-03-09 10:00:00,78.82,79.16,78.69,78.94,84679.0,75.2039,75.5283,75.0798,75.3184,84679.0
2022-03-09 10:10:00,78.96,79.12,78.78,78.94,134271.0,75.3374,75.4901,75.1657,75.3184,134271.0
2022-03-09 10:20:00,78.91,79.06,78.66,78.99,49527.0,75.2897,75.4328,75.0512,75.3661,49527.0
2022-03-09 10:30:00,79.01,79.06,78.8,79.0,71138.0,75.3851,75.4328,75.1848,75.3756,71138.0
2022-03-09 10:40:00,78.99,79.05,78.76,78.81,71693.0,75.3661,75.4233,75.1466,75.1943,71693.0
2022-03-09 10:50:00,78.81,79.11,78.72,78.99,169214.0,75.1943,75.4806,75.1084,75.3661,169214.0
2022-03-09 11:00:00,79.0,79.11,78.79,78.87,87329.0,75.3756,75.4806,75.1752,75.2516,87329.0
2022-03-09 11:10:00,78.86,78.88,78.42,78.79,69364.0,75.242,75.2611,74.8222,75.1752,69364.0
2022-03-09 11:20:00,78.86,78.98,78.7,78.7,40304.0,75.242,75.3565,75.0894,75.0894,40304.0
2022-03-09 11:30:00,78.66,79.11,78.64,78.91,33356.0,75.0512,75.4806,75.0321,75.2897,33356.0
2022-03-09 11:40:00,78.93,79.08,78.88,79.05,60769.0,75.3088,75.4519,75.2611,75.4233,60769.0
2022-03-09 11:50:00,79.03,79.16,78.85,79.14,64988.0,75.4042,75.5283,75.2325,75.5092,64988.0
2022-03-09 12:00:00,79.16,79.23,78.93,79.12,60612.0,75.5283,75.595,75.3088,75.4901,60612.0
2022-03-09 12:10:00,79.13,79.42,79.07,79.26,68782.0,75.4996,75.7763,75.4424,75.6237,68782.0
2022-03-09 12:20:00,79.27,79.42,79.21,79.3,41787.0,75.6332,75.7763,75.576,75.6618,41787.0
2022-03-09 12:30:00,79.29,79.69,79.29,79.59,69428.0,75.6523,76.0339,75.6523,75.9385,69428.0
2022-03-09 12:40:00,79.62,79.67,79.44,79.64,61755.0,75.9672,76.0149,75.7954,75.9862,61755.0
2022-03-09 12:50:00,79.62,79.71,79.51,79.68,61762.0,75.9672,76.053,75.8622,76.0244,61762.0
2022-03-09 13:00:00,79.67,79.68,79.35,79.54,78689.0,76.0149,76.0244,75.7095,75.8908,78689.0
2022-03-09 13:10:00,79.56,79.79,79.55,79.63,46542.0,75.9099,76.1294,75.9004,75.9767,46542.0
2022-03-09 13:20:00,79.64,79.71,79.56,79.67,48945.0,75.9862,76.053,75.9099,76.0149,48945.0
2022-03-09 13:30:00,79.69,79.79,79.49,79.71,158608.0,76.0339,76.1294,75.8431,76.053,158608.0
2022-03-09 13:40:00,79.73,79.73,79.26,79.4,61301.0,76.0721,76.0721,75.6237,75.7572,61301.0
2022-03-09 13:50:00,79.39,79.54,79.32,79.4,78854.0,75.7477,75.8908,75.6809,75.7572,78854.0
2022-03-09 14:00:00,79.4,79.71,79.38,79.57,60730.0,75.7572,76.053,75.7382,75.9195,60730.0
2022-03-09 14:10:00,79.58,79.61,79.3,79.44,109470.0,75.929,75.9576,75.6618,75.7954,109470.0
2022-03-09 14:20:00,79.43,79.52,79.38,79.51,48785.0,75.7859,75.8717,75.7382,75.8622,48785.0
2022-03-09 14:30:00,79.52,79.82,79.49,79.76,83915.0,75.8717,76.158,75.8431,76.1007,83915.0
2022-03-09 14:40:00,79.74,79.83,79.56,79.62,99617.0,76.0817,76.1675,75.9099,75.9672,99617.0
2022-03-09 14:50:00,79.63,79.78,79.58,79.63,49547.0,75.9767,76.1198,75.929,75.9767,49547.0
2022-03-09 15:00:00,79.65,79.95,79.58,79.95,61971.0,75.9958,76.282,75.929,76.282,61971.0
2022-03-09 15:10:00,79.93,80.07,79.79,79.93,109455.0,76.2629,76.3965,76.1294,76.2629,109455.0
2022-03-09 15:20:00,79.91,80.06,79.85,79.94,67433.0,76.2439,76.387,76.1866,76.2725,67433.0
2022-03-09 15:30:00,79.95,80.16,79.88,79.9,90171.0,76.282,76.4824,76.2152,76.2343,90171.0
2022-03-09 15:40:00,79.88,79.99,79.6,79.68,180644.0,76.2152,76.3202,75.9481,76.0244,180644.0
2022-03-09 15:50:00,79.7,79.87,79.12,79.39,470794.0,76.0435,76.2057,75.4901,75.7477,470794.0
2022-03-10 09:30:00,78.13,78.65,77.71,78.29,169854.0,74.5455,75.0417,74.1448,74.6982,169854.0
2022-03-10 09:40:00,78.26,78.58,78.03,78.3,83541.0,74.6696,74.9749,74.4501,74.7077,83541.0
2022-03-10 09:50:00,78.27,79.14,77.94,79.02,88628.0,74.6791,75.5092,74.3642,75.3947,88628.0
2022-03-10 10:00:00,79.05,79.05,78.48,78.94,50860.0,75.4233,75.4233,74.8795,75.3184,50860.0
2022-03-10 10:10:00,78.94,79.27,78.83,79.22,36539.0,75.3184,75.6332,75.2134,75.5855,36539.0
2022-03-10 10:20:00,79.24,79.34,78.86,78.87,67881.0,75.6046,75.7,75.242,75.2516,67881.0
2022-03-10 10:30:00,78.84,79.04,78.73,79.03,100394.0,75.2229,75.4138,75.118,75.4042,100394.0
2022-03-10 10:40:00,79.02,79.13,78.88,79.1,48115.0,75.3947,75.4996,75.2611,75.471,48115.0
2022-03-10 10:50:00,79.06,79.06,78.79,78.91,72430.0,75.4328,75.4328,75.1752,75.2897,72430.0
2022-03-10 11:00:00,78.85,78.9,78.58,78.77,124499.0,75.2325,75.2802,74.9749,75.1562,124499.0
2022-03-10 11:10:00,78.78,79.14,78.76,79.05,71569.0,75.1657,75.5092,75.1466,75.4233,71569.0
2022-03-10 11:20:00,79.05,79.22,78.63,78.69,45136.0,75.4233,75.5855,75.0226,75.0798,45136.0
2022-03-10 11:30:00,78.72,79.01,78.69,78.89,135812.0,75.1084,75.3851,75.0798,75.2706,135812.0
2022-03-10 11:40:00,78.9,78.95,78.64,78.86,51166.0,75.2802,75.3279,75.0321,75.242,51166.0
2022-03-10 11:50:00,78.87,79.08,78.74,79.08,58270.0,75.2516,75.4519,75.1275,75.4519,58270.0
2022-03-10 12:00:00,79.05,79.22,79.04,79.14,27957.0,75.4233,75.5855,75.4138,75.5092,27957.0
2022-03-10 12:10:00,79.13,79.2,79.05,79.11,33237.0,75.4996,75.5664,75.4233,75.4806,33237.0
2022-03-10 12:20:00,79.1,79.29,79.08,79.25,29847.0,75.471,75.6523,75.4519,75.6141,29847.0
2022-03-10 12:30:00,79.24,79.3,78.81,78.85,59300.0,75.6046,75.6618,75.1943,75.2325,59300.0
2022-03-10 12:40:00,78.85,78.87,78.52,78.71,56807.0,75.2325,75.2516,74.9176,75.0989,56807.0
2022-03-10 12:50:00,78.69,78.74,78.42,78.43,25911.0,75.0798,75.1275,74.8222,74.8318,25911.0
2022-03-10 13:00:00,78.42,78.56,78.3,78.55,35050.0,74.8222,74.9558,74.7077,74.9462,35050.0
2022-03-10 13:10:00,78.55,78.88,78.46,78.88,59852.0,74.9462,75.2611,74.8604,75.2611,59852.0
2022-03-10 13:20:00,78.87,79.02,78.73,78.95,86063.0,75.2516,75.3947,75.118,75.3279,86063.0
2022-03-10 13:30:00,78.94,79.06,78.89,78.94,41085.0,75.3184,75.4328,75.2706,75.3184,41085.0
2022-03-10 13:40:00,78.93,79.14,78.9,79.13,34690.0,75.3088,75.5092,75.2802,75.4996,34690.0
2022-03-10 13:50:00,79.16,79.17,78.98,79.06,39726.0,75.5283,75.5378,75.3565,75.4328,39726.0
2022-03-10 14:00:00,79.02,79.33,79.0,79.18,66198.0,75.3947,75.6905,75.3756,75.5473,66198.0
2022-03-10 14:10:00,79.19,79.52,79.14,79.45,63809.0,75.5569,75.8717,75.5092,75.805,63809.0
2022-03-10 14:20:00,79.45,79.67,79.42,79.62,69640.0,75.805,76.0149,75.7763,75.9672,69640.0
2022-03-10 14:30:00,79.63,79.75,79.53,79.62,72236.0,75.9767,76.0912,75.8813,75.9672,72236.0
2022-03-10 14:40:00,79.6,79.74,79.42,79.72,50033.0,75.9481,76.0817,75.7763,76.0626,50033.0
2022-03-10 14:50:00,79.76,79.82,79.56,79.58,66229.0,76.1007,76.158,75.9099,75.929,66229.0
2022-03-10 15:00:00,79.59,79.59,79.08,79.14,64743.0,75.9385,75.9385,75.4519,75.5092,64743.0
2022-03-10 15:10:00,79.14,79.45,79.12,79.34,39217.0,75.5092,75.805,75.4901,75.7,39217.0
2022-03-10 15:20:00,79.34,79.46,79.14,79.33,51857.0,75.7,75.8145,75.5092,75.6905,51857.0
2022-03-10 15:30:00,79.33,79.37,79.12,79.19,103376.0,75.6905,75.7286,75.4901,75.5569,103376.0
2022-03-10 15:40:00,79.2,79.43,79.19,79.37,126945.0,75.5664,75.7859,75.5569,75.7286,126945.0
2022-03-10 15:50:00,79.37,79.83,79.37,79.65,495398.0,75.7286,76.1675,75.7286,75.9958,495398.0
2022-03-11 09:30:00,81.3,81.6,80.71,80.79,307718.0,77.5701,77.8563,77.0071,77.0835,307718.0
2022-03-11 09:40:00,80.74,81.31,80.67,81.14,104277.0,77.0358,77.5796,76.969,77.4174,104277.0
2022-03-11 09:50:00,81.1,81.17,80.52,80.8,62064.0,77.3793,77.446,76.8259,77.093,62064.0
2022-03-11 10:00:00,80.79,80.84,80.47,80.69,208187.0,77.0835,77.1312,76.7782,76.9881,208187.0
2022-03-11 10:10:00,80.69,81.13,80.63,80.96,127835.0,76.9881,77.4079,76.9308,77.2457,127835.0
2022-03-11 10:20:00,80.96,81.17,80.82,81.06,134691.0,77.2457,77.446,77.1121,77.3411,134691.0
2022-03-11 10:30:00,81.02,81.13,80.77,81.08,132131.0,77.3029,77.4079,77.0644,77.3602,132131.0
2022-03-11 10:40:00,81.08,81.22,80.89,81.04,91322.0,77.3602,77.4938,77.1789,77.322,91322.0
2022-03-11 10:50:00,81.06,81.36,81.03,81.33,108094.0,77.3411,77.6273,77.3125,77.5987,108094.0
2022-03-11 11:00:00,81.29,81.58,81.21,81.52,145151.0,77.5605,77.8372,77.4842,77.78,145151.0
2022-03-11 11:10:00,81.54,81.55,81.21,81.38,174339.0,77.7991,77.8086,77.4842,77.6464,174339.0
2022-03-11 11:20:00,81.4,81.65,81.26,81.26,158133.0,77.6655,77.904,77.5319,77.5319,158133.0
2022-03-11 11:30:00,81.25,81.36,80.9,81.36,146798.0,77.5224,77.6273,77.1884,77.6273,146798.0
2022-03-11 11:40:00,81.35,81.43,81.1,81.41,106173.0,77.6178,77.6941,77.3793,77.675,106173.0
2022-03-11 11:50:00,81.37,81.46,81.21,81.27,84829.0,77.6369,77.7227,77.4842,77.5415,84829.0
2022-03-11 12:00:00,81.26,81.35,81.06,81.09,90195.0,77.5319,77.6178,77.3411,77.3697,90195.0
2022-03-11 12:10:00,81.1,81.28,81.08,81.25,53052.0,77.3793,77.551,77.3602,77.5224,53052.0
2022-03-11 12:20:00,81.26,81.28,80.72,80.74,30865.0,77.5319,77.551,77.0167,77.0358,30865.0
2022-03-11 12:30:00,80.74,80.77,80.46,80.47,34043.0,77.0358,77.0644,76.7686,76.7782,34043.0
2022-03-11 12:40:00,80.48,80.72,80.46,80.55,231768.0,76.7877,77.0167,76.7686,76.8545,231768.0
2022-03-11 12:50:00,80.56,80.75,80.54,80.6,42718.0,76.864,77.0453,76.8449,76.9022,42718.0
2022-03-11 13:00:00,80.61,80.9,80.56,80.71,29423.0,76.9117,77.1884,76.864,77.0071,29423.0
2022-03-11 13:10:00,80.75,80.77,80.6,80.65,196010.0,77.0453,77.0644,76.9022,76.9499,196010.0
2022-03-11 13:20:00,80.69,80.98,80.65,80.83,91463.0,76.9881,77.2648,76.9499,77.1216,91463.0
2022-03-11 13:30:00,80.81,80.9,80.67,80.71,49069.0,77.1026,77.1884,76.969,77.0071,49069.0
2022-03-11 13:40:00,80.69,80.76,80.64,80.68,56926.0,76.9881,77.0549,76.9404,76.9785,56926.0
2022-03-11 13:50:00,80.69,80.7,80.37,80.37,70955.0,76.9881,76.9976,76.6827,76.6827,70955.0
2022-03-11 14:00:00,80.37,80.69,80.33,80.6,56895.0,76.6827,76.9881,76.6446,76.9022,56895.0
2022-03-11 14:10:00,80.6,80.64,80.41,80.41,83452.0,76.9022,76.9404,76.7209,76.7209,83452.0
2022-03-11 14:20:00,80.39,80.73,80.36,80.7,53896.0,76.7018,77.0262,76.6732,76.9976,53896.0
2022-03-11 14:30:00,80.7,80.74,80.58,80.6,47579.0,76.9976,77.0358,76.8831,76.9022,47579.0
2022-03-11 14:40:00,80.58,80.59,80.33,80.49,50339.0,76.8831,76.8927,76.6446,76.7972,50339.0
2022-03-11 14:50:00,80.48,80.55,80.28,80.55,37776.0,76.7877,76.8545,76.5969,76.8545,37776.0
2022-03-11 15:00:00,80.55,80.55,80.28,80.3,83339.0,76.8545,76.8545,76.5969,76.616,83339.0
2022-03-11 15:10:00,80.3,80.59,80.28,80.55,62474.0,76.616,76.8927,76.5969,76.8545,62474.0
2022-03-11 15:20:00,80.52,80.63,80.34,80.45,85484.0,76.8259,76.9308,76.6541,76.7591,85484.0
2022-03-11 15:30:00,80.43,80.44,80.26,80.35,84409.0,76.74,76.7495,76.5778,76.6637,84409.0
2022-03-11 15:40:00,80.34,80.41,80.18,80.24,122911.0,76.6541,76.7209,76.5015,76.5587,122911.0
2022-03-11 15:50:00,80.24,80.44,80.16,80.25,546853.0,76.5587,76.7495,76.4824,76.5683,546853.0
2022-03-14 09:30:00,82.3,83.41,81.83,82.39,439595.0,78.5242,79.5833,78.0758,78.6101,439595.0
2022-03-14 09:40:00,82.33,82.97,82.02,82.73,190650.0,78.5528,79.1635,78.257,78.9345,190650.0
2022-03-14 09:50:00,82.71,83.23,82.71,83.2,172698.0,78.9154,79.4115,78.9154,79.3829,172698.0
2022-03-14 10:00:00,83.22,84.07,83.03,84.04,130566.0,79.402,80.213,79.2207,80.1844,130566.0
2022-03-14 10:10:00,84.03,84.13,83.82,83.95,148712.0,80.1748,80.2702,79.9745,80.0985,148712.0
2022-03-14 10:20:00,83.96,84.02,83.47,83.55,166495.0,80.108,80.1653,79.6405,79.7169,166495.0
2022-03-14 10:30:00,83.55,83.83,83.35,83.75,91381.0,79.7169,79.984,79.526,79.9077,91381.0
2022-03-14 10:40:00,83.8,83.92,83.49,83.65,88330.0,79.9554,80.0699,79.6596,79.8123,88330.0
2022-03-14 10:50:00,83.68,84.63,83.62,84.61,137001.0,79.8409,80.7473,79.7836,80.7282,137001.0
2022-03-14 11:00:00,84.62,84.82,84.37,84.5,141103.0,80.7378,80.9286,80.4992,80.6233,141103.0
2022-03-14 11:10:00,84.53,84.55,84.22,84.4,81541.0,80.6519,80.671,80.3561,80.5279,81541.0
2022-03-14 11:20:00,84.38,84.45,84.14,84.4,95690.0,80.5088,80.5756,80.2798,80.5279,95690.0
2022-03-14 11:30:00,84.42,84.49,84.16,84.22,73019.0,80.5469,80.6137,80.2989,80.3561,73019.0
2022-03-14 11:40:00,84.22,84.22,83.65,83.66,176719.0,80.3561,80.3561,79.8123,79.8218,176719.0
2022-03-14 11:50:00,83.64,83.81,83.5,83.71,135554.0,79.8027,79.9649,79.6691,79.8695,135554.0
2022-03-14 12:00:00,83.7,84.0,83.62,83.81,144059.0,79.86,80.1462,79.7836,79.9649,144059.0
2022-03-14 12:10:00,83.8,84.02,83.64,83.97,149293.0,79.9554,80.1653,79.8027,80.1176,149293.0
2022-03-14 12:20:00,83.97,84.17,83.75,84.11,228810.0,80.1176,80.3084,79.9077,80.2512,228810.0
2022-03-14 12:30:00,84.11,84.47,84.09,84.42,115414.0,80.2512,80.5946,80.2321,80.5469,115414.0
2022-03-14 12:40:00,84.38,84.38,83.85,83.89,222426.0,80.5088,80.5088,80.0031,80.0413,222426.0
2022-03-14 12:50:00,83.9,84.02,83.74,83.91,183065.0,80.0508,80.1653,79.8981,80.0603,183065.0
2022-03-14 13:00:00,83.91,84.03,83.9,83.95,166114.0,80.0603,80.1748,80.0508,80.0985,166114.0
2022-03-14 13:10:00,83.94,84.17,83.79,84.1,185433.0,80.089,80.3084,79.9458,80.2416,185433.0
2022-03-14 13:20:00,84.09,84.15,83.85,83.94,132082.0,80.2321,80.2893,80.0031,80.089,132082.0
2022-03-14 13:30:00,83.95,84.12,83.63,83.7,189172.0,80.0985,80.2607,79.7932,79.86,189172.0
2022-03-14 13:40:00,83.7,83.95,83.49,83.51,129817.0,79.86,80.0985,79.6596,79.6787,129817.0
2022-03-14 13:50:00,83.51,83.8,83.48,83.61,181528.0,79.6787,79.9554,79.6501,79.7741,181528.0
2022-03-14 14:00:00,83.6,83.75,83.49,83.7,133949.0,79.7646,79.9077,79.6596,79.86,133949.0
2022-03-14 14:10:00,83.71,83.89,83.69,83.75,93747.0,79.8695,80.0413,79.8504,79.9077,93747.0
2022-03-14 14:20:00,83.76,83.79,83.11,83.11,130542.0,79.9172,79.9458,79.297,79.297,130542.0
2022-03-14 14:30:00,83.11,83.58,83.08,83.48,106959.0,79.297,79.7455,79.2684,79.6501,106959.0
2022-03-14 14:40:00,83.49,83.55,83.04,83.12,97737.0,79.6596,79.7169,79.2303,79.3066,97737.0
2022-03-14 14:50:00,83.12,83.59,83.04,83.59,114434.0,79.3066,79.755,79.2303,79.755,114434.0
2022-03-14 15:00:00,83.58,83.69,83.47,83.67,92866.0,79.7455,79.8504,79.6405,79.8313,92866.0
2022-03-14 15:10:00,83.65,83.82,83.59,83.69,180426.0,79.8123,79.9745,79.755,79.8504,180426.0
2022-03-14 15:20:00,83.68,83.71,83.45,83.52,115497.0,79.8409,79.8695,79.6214,79.6882,115497.0
2022-03-14 15:30:00,83.53,83.53,83.04,83.16,240172.0,79.6978,79.6978,79.2303,79.3447,240172.0
2022-03-14 15:40:00,83.15,83.48,83.12,83.2,343116.0,79.3352,79.6501,79.3066,79.3829,343116.0
2022-03-14 15:50:00,83.21,83.36,83.05,83.28,728522.0,79.3925,79.5356,79.2398,79.4592,728522.0
2022-03-15 09:30:00,84.11,84.29,83.82,84.2,177442.0,80.2512,80.4229,79.9745,80.337,177442.0
2022-03-15 09:40:00,84.24,84.38,83.52,83.73,80359.0,80.3752,80.5088,79.6882,79.8886,80359.0
2022-03-15 09:50:00,83.74,83.81,83.35,83.49,84910.0,79.8981,79.9649,79.526,79.6596,84910.0
2022-03-15 10:00:00,83.51,83.65,82.86,82.88,76420.0,79.6787,79.8123,79.0585,79.0776,76420.0
2022-03-15 10:10:00,82.91,83.21,82.76,83.21,63078.0,79.1062,79.3925,78.9631,79.3925,63078.0
2022-03-15 10:20:00,83.19,83.55,83.07,83.54,55257.0,79.3734,79.7169,79.2589,79.7073,55257.0
2022-03-15 10:30:00,83.55,83.83,83.47,83.61,70082.0,79.7169,79.984,79.6405,79.7741,70082.0
2022-03-15 10:40:00,83.63,83.73,83.51,83.65,63967.0,79.7932,79.8886,79.6787,79.8123,63967.0
2022-03-15 10:50:00,83.66,83.68,83.3,83.34,58803.0,79.8218,79.8409,79.4783,79.5165,58803.0
2022-03-15 11:00:00,83.32,83.45,82.91,82.99,53633.0,79.4974,79.6214,79.1062,79.1825,53633.0
2022-03-15 11:10:00,83.0,83.05,82.83,83.02,71597.0,79.1921,79.2398,79.0299,79.2112,71597.0
2022-03-15 11:20:00,83.0,83.26,82.91,83.21,44885.0,79.1921,79.4402,79.1062,79.3925,44885.0
2022-03-15 11:30:00,83.2,83.4,83.14,83.2,66659.0,79.3829,79.5737,79.3257,79.3829,66659.0
2022-03-15 11:40:00,83.22,83.38,83.15,83.27,53568.0,79.402,79.5547,79.3352,79.4497,53568.0
2022-03-15 11:50:00,83.28,83.4,82.78,82.98,65305.0,79.4592,79.5737,78.9822,79.173,65305.0
2022-03-15 12:00:00,82.95,82.97,82.67,82.9,65062.0,79.1444,79.1635,78.8772,79.0967,65062.0
2022-03-15 12:10:00,82.92,82.94,82.74,82.8,42997.0,79.1158,79.1348,78.944,79.0013,42997.0
2022-03-15 12:20:00,82.8,83.14,82.76,83.04,52220.0,79.0013,79.3257,78.9631,79.2303,52220.0
2022-03-15 12:30:00,83.06,83.12,82.98,83.01,54808.0,79.2493,79.3066,79.173,79.2016,54808.0
2022-03-15 12:40:00,83.03,83.05,82.89,82.9,39250.0,79.2207,79.2398,79.0871,79.0967,39250.0
2022-03-15 12:50:00,82.91,82.94,82.69,82.91,43661.0,79.1062,79.1348,78.8963,79.1062,43661.0
2022-03-15 13:00:00,82.91,83.1,82.9,83.03,85939.0,79.1062,79.2875,79.0967,79.2207,85939.0
2022-03-15 13:10:00,83.0,83.05,82.81,82.85,118465.0,79.1921,79.2398,79.0108,79.049,118465.0
2022-03-15 13:20:00,82.84,83.03,82.77,82.79,49628.0,79.0394,79.2207,78.9726,78.9917,49628.0
2022-03-15 13:30:00,82.77,82.95,82.56,82.59,98642.0,78.9726,79.1444,78.7723,78.8009,98642.0
2022-03-15 13:40:00,82.59,82.88,82.55,82.78,81106.0,78.8009,79.0776,78.7627,78.9822,81106.0
2022-03-15 13:50:00,82.78,82.91,82.77,82.81,72875.0,78.9822,79.1062,78.9726,79.0108,72875.0
2022-03-15 14:00:00,82.79,82.84,82.59,82.73,84500.0,78.9917,79.0394,78.8009,78.9345,84500.0
2022-03-15 14:10:00,82.73,82.76,82.37,82.4,98980.0,78.9345,78.9631,78.591,78.6196,98980.0
2022-03-15 14:20:00,82.39,82.64,82.3,82.51,59210.0,78.6101,78.8486,78.5242,78.7246,59210.0
2022-03-15 14:30:00,82.5,82.78,82.36,82.68,80811.0,78.715,78.9822,78.5814,78.8868,80811.0
2022-03-15 14:40:00,82.68,82.92,82.66,82.9,105289.0,78.8868,79.1158,78.8677,79.0967,105289.0
2022-03-15 14:50:00,82.9,83.03,82.88,83.0,83851.0,79.0967,79.2207,79.0776,79.1921,83851.0
2022-03-15 15:00:00,82.99,83.07,82.86,82.89,113678.0,79.1825,79.2589,79.0585,79.0871,113678.0
2022-03-15 15:10:00,82.91,83.06,82.87,83.05,103384.0,79.1062,79.2493,79.0681,79.2398,103384.0
2022-03-15 15:20:00,83.05,83.42,83.0,83.29,161777.0,79.2398,79.5928,79.1921,79.4688,161777.0
2022-03-15 15:30:00,83.29,83.53,83.26,83.53,123610.0,79.4688,79.6978,79.4402,79.6978,123610.0
2022-03-15 15:40:00,83.53,83.57,83.13,83.24,164924.0,79.6978,79.7359,79.3161,79.4211,164924.0
2022-03-15 15:50:00,83.22,83.46,83.0,83.19,461738.0,79.402,79.631,79.1921,79.3734,461738.0
2022-03-16 09:30:00,84.95,86.0,84.57,86.0,272164.0,81.0526,82.0545,80.6901,82.0545,272164.0
2022-03-16 09:40:00,86.01,87.33,85.95,87.26,355515.0,82.064,83.3234,82.0067,83.2566,355515.0
2022-03-16 09:50:00,87.29,87.36,86.96,87.05,239745.0,83.2853,83.3521,82.9704,83.0563,239745.0
2022-03-16 10:00:00,87.03,87.16,86.71,87.03,215948.0,83.0372,83.1612,82.7319,83.0372,215948.0
2022-03-16 10:10:00,87.0,88.11,87.0,88.07,157459.0,83.0086,84.0676,83.0086,84.0295,157459.0
2022-03-16 10:20:00,88.07,88.48,88.07,88.33,175466.0,84.0295,84.4207,84.0295,84.2776,175466.0
2022-03-16 10:30:00,88.31,88.89,88.26,88.8,211818.0,84.2585,84.8119,84.2108,84.726,211818.0
2022-03-16 10:40:00,88.8,88.88,88.38,88.62,214989.0,84.726,84.8023,84.3253,84.5543,214989.0
2022-03-16 10:50:00,88.63,88.72,88.2,88.28,147320.0,84.5638,84.6497,84.1535,84.2298,147320.0
2022-03-16 11:00:00,88.27,88.27,87.78,87.87,154838.0,84.2203,84.2203,83.7528,83.8387,154838.0
2022-03-16 11:10:00,87.9,88.06,87.8,87.97,88691.0,83.8673,84.0199,83.7719,83.9341,88691.0
2022-03-16 11:20:00,87.97,88.16,87.79,88.07,87968.0,83.9341,84.1154,83.7623,84.0295,87968.0
2022-03-16 11:30:00,88.09,88.29,87.83,88.01,152061.0,84.0486,84.2394,83.8005,83.9722,152061.0
2022-03-16 11:40:00,88.01,88.09,87.91,88.09,103179.0,83.9722,84.0486,83.8768,84.0486,103179.0
2022-03-16 11:50:00,88.09,88.12,87.94,88.07,152013.0,84.0486,84.0772,83.9054,84.0295,152013.0
2022-03-16 12:00:00,88.06,88.16,87.91,87.98,313596.0,84.0199,84.1154,83.8768,83.9436,313596.0
2022-03-16 12:10:00,87.98,88.17,87.95,88.09,78901.0,83.9436,84.1249,83.915,84.0486,78901.0
2022-03-16 12:20:00,88.08,88.18,87.98,88.06,65187.0,84.039,84.1344,83.9436,84.0199,65187.0
2022-03-16 12:30:00,88.06,88.19,88.02,88.02,85455.0,84.0199,84.144,83.9818,83.9818,85455.0
2022-03-16 12:40:00,88.01,88.17,87.74,87.86,140750.0,83.9722,84.1249,83.7146,83.8291,140750.0
2022-03-16 12:50:00,87.87,88.15,87.82,88.09,94754.0,83.8387,84.1058,83.791,84.0486,94754.0
2022-03-16 13:00:00,88.1,88.17,87.85,87.85,81298.0,84.0581,84.1249,83.8196,83.8196,81298.0
2022-03-16 13:10:00,87.82,87.84,87.41,87.5,116366.0,83.791,83.81,83.3998,83.4856,116366.0
2022-03-16 13:20:00,87.52,87.84,87.38,87.71,87125.0,83.5047,83.81,83.3711,83.686,87125.0
2022-03-16 13:30:00,87.74,87.84,87.34,87.48,97436.0,83.7146,83.81,83.333,83.4666,97436.0
2022-03-16 13:40:00,87.5,87.61,87.19,87.34,103011.0,83.4856,83.5906,83.1899,83.333,103011.0
2022-03-16 13:50:00,87.32,87.74,87.19,87.74,183135.0,83.3139,83.7146,83.1899,83.7146,183135.0
2022-03-16 14:00:00,87.61,87.97,86.97,87.01,113919.0,83.5906,83.9341,82.9799,83.0181,113919.0
2022-03-16 14:10:00,86.95,87.75,86.88,87.75,122056.0,82.9609,83.7242,82.8941,83.7242,122056.0
2022-03-16 14:20:00,87.75,87.78,87.27,87.33,115725.0,83.7242,83.7528,83.2662,83.3234,115725.0
2022-03-16 14:30:00,87.31,87.89,86.99,87.88,134005.0,83.3044,83.8577,82.999,83.8482,134005.0
2022-03-16 14:40:00,87.88,88.27,87.82,88.16,178660.0,83.8482,84.2203,83.791,84.1154,178660.0
2022-03-16 14:50:00,88.13,88.3,88.0,88.13,170867.0,84.0867,84.2489,83.9627,84.0867,170867.0
2022-03-16 15:00:00,88.11,88.29,87.66,87.93,107047.0,84.0676,84.2394,83.6383,83.8959,107047.0
2022-03-16 15:10:00,87.9,88.28,87.9,88.22,148731.0,83.8673,84.2298,83.8673,84.1726,148731.0
2022-03-16 15:20:00,88.21,88.46,88.16,88.29,373212.0,84.1631,84.4016,84.1154,84.2394,373212.0
2022-03-16 15:30:00,88.29,88.3,88.03,88.13,196099.0,84.2394,84.2489,83.9913,84.0867,196099.0
2022-03-16 15:40:00,88.12,88.58,88.05,88.57,397031.0,84.0772,84.5161,84.0104,84.5065,397031.0
2022-03-16 15:50:00,88.61,88.99,88.48,88.96,927328.0,84.5447,84.9073,84.4207,84.8787,927328.0
2022-03-17 09:30:00,87.72,87.91,86.83,87.22,209640.0,83.6955,83.8768,82.8464,83.2185,209640.0
2022-03-17 09:40:00,87.25,88.24,86.76,87.89,224961.0,83.2471,84.1917,82.7796,83.8577,224961.0
2022-03-17 09:50:00,87.86,88.84,87.86,88.81,160429.0,83.8291,84.7642,83.8291,84.7355,160429.0
2022-03-17 10:00:00,88.82,88.87,87.91,88.25,160556.0,84.7451,84.7928,83.8768,84.2012,160556.0
2022-03-17 10:10:00,88.25,88.37,87.86,88.24,100111.0,84.2012,84.3157,83.8291,84.1917,100111.0
2022-03-17 10:20:00,88.23,88.77,88.23,88.76,56024.0,84.1821,84.6974,84.1821,84.6878,56024.0
2022-03-17 10:30:00,88.77,88.8,88.1,88.23,75449.0,84.6974,84.726,84.0581,84.1821,75449.0
2022-03-17 10:40:00,88.25,88.27,87.77,87.91,150456.0,84.2012,84.2203,83.7432,83.8768,150456.0
2022-03-17 10:50:00,87.93,88.02,87.63,87.86,102613.0,83.8959,83.9818,83.6097,83.8291,102613.0
2022-03-17 11:00:00,87.84,88.16,87.83,88.14,57457.0,83.81,84.1154,83.8005,84.0963,57457.0
2022-03-17 11:10:00,88.14,88.17,87.95,88.09,143733.0,84.0963,84.1249,83.915,84.0486,143733.0
2022-03-17 11:20:00,88.09,88.14,87.94,88.01,78867.0,84.0486,84.0963,83.9054,83.9722,78867.0
2022-03-17 11:30:00,88.0,88.03,87.86,87.96,69431.0,83.9627,83.9913,83.8291,83.9245,69431.0
2022-03-17 11:40:00,87.97,88.01,87.57,87.58,54954.0,83.9341,83.9722,83.5524,83.562,54954.0
2022-03-17 11:50:00,87.61,87.98,87.58,87.87,66415.0,83.5906,83.9436,83.562,83.8387,66415.0
2022-03-17 12:00:00,87.89,88.0,87.86,87.96,35054.0,83.8577,83.9627,83.8291,83.9245,35054.0
2022-03-17 12:10:00,87.96,88.01,87.84,87.92,27982.0,83.9245,83.9722,83.81,83.8864,27982.0
2022-03-17 12:20:00,87.95,88.12,87.95,88.1,63056.0,83.915,84.0772,83.915,84.0581,63056.0
2022-03-17 12:30:00,88.09,88.24,88.05,88.24,80019.0,84.0486,84.1917,84.0104,84.1917,80019.0
2022-03-17 12:40:00,88.22,88.27,88.13,88.19,44439.0,84.1726,84.2203,84.0867,84.144,44439.0
2022-03-17 12:50:00,88.2,88.37,88.16,88.33,52759.0,84.1535,84.3157,84.1154,84.2776,52759.0
2022-03-17 13:00:00,88.32,88.34,88.13,88.21,59866.0,84.268,84.2871,84.0867,84.1631,59866.0
2022-03-17 13:10:00,88.21,88.24,88.05,88.23,56733.0,84.1631,84.1917,84.0104,84.1821,56733.0
2022-03-17 13:20:00,88.23,88.36,88.17,88.35,119356.0,84.1821,84.3062,84.1249,84.2966,119356.0
2022-03-17 13:30:00,88.35,88.73,88.35,88.73,79860.0,84.2966,84.6592,84.2966,84.6592,79860.0
2022-03-17 13:40:00,88.74,88.92,88.74,88.88,37917.0,84.6687,84.8405,84.6687,84.8023,37917.0
2022-03-17 13:50:00,88.87,89.0,88.85,88.91,44657.0,84.7928,84.9168,84.7737,84.8309,44657.0
2022-03-17 14:00:00,88.91,89.26,88.91,89.18,79204.0,84.8309,85.1649,84.8309,85.0886,79204.0
2022-03-17 14:10:00,89.18,89.33,89.17,89.24,110708.0,85.0886,85.2317,85.079,85.1458,110708.0
2022-03-17 14:20:00,89.24,89.29,88.89,88.9,89334.0,85.1458,85.1935,84.8119,84.8214,89334.0
2022-03-17 14:30:00,88.9,89.09,88.84,89.0,100207.0,84.8214,85.0027,84.7642,84.9168,100207.0
2022-03-17 14:40:00,89.0,89.17,88.88,89.16,103458.0,84.9168,85.079,84.8023,85.0695,103458.0
2022-03-17 14:50:00,89.17,89.18,89.02,89.14,41959.0,85.079,85.0886,84.9359,85.0504,41959.0
2022-03-17 15:00:00,89.14,89.19,89.01,89.06,123017.0,85.0504,85.0981,84.9264,84.9741,123017.0
2022-03-17 15:10:00,89.07,89.08,88.76,88.98,81379.0,84.9836,84.9931,84.6878,84.8977,81379.0
2022-03-17 15:20:00,89.0,89.15,88.87,89.13,122179.0,84.9168,85.0599,84.7928,85.0409,122179.0
2022-03-17 15:30:00,89.15,89.17,89.04,89.11,167603.0,85.0599,85.079,84.955,85.0218,167603.0
2022-03-17 15:40:00,89.11,89.78,89.09,89.7,243792.0,85.0218,85.661,85.0027,85.5847,243792.0
2022-03-17 15:50:00,89.67,89.82,89.35,89.78,756280.0,85.5561,85.6992,85.2508,85.661,756280.0
2022-03-18 09:30:00,89.99,90.22,89.43,89.72,1332514.0,85.8614,86.0808,85.3271,85.6038,1332514.0
2022-03-18 09:40:00,89.74,89.96,89.61,89.93,84861.0,85.6229,85.8328,85.4988,85.8041,84861.0
2022-03-18 09:50:00,89.92,90.06,89.47,89.81,185624.0,85.7946,85.9282,85.3653,85.6897,185624.0
2022-03-18 10:00:00,89.81,90.07,89.75,89.9,105893.0,85.6897,85.9377,85.6324,85.7755,105893.0
2022-03-18 10:10:00,89.9,90.02,89.8,89.94,238958.0,85.7755,85.89,85.6801,85.8137,238958.0
2022-03-18 10:20:00,89.91,90.03,89.85,89.98,191445.0,85.7851,85.8996,85.7278,85.8519,191445.0
2022-03-18 10:30:00,89.98,90.16,89.63,89.68,62922.0,85.8519,86.0236,85.5179,85.5656,62922.0
2022-03-18 10:40:00,89.69,90.13,89.69,89.89,93858.0,85.5752,85.995,85.5752,85.766,93858.0
2022-03-18 10:50:00,89.89,90.22,89.77,90.16,77001.0,85.766,86.0808,85.6515,86.0236,77001.0
2022-03-18 11:00:00,90.14,90.43,90.12,90.36,69348.0,86.0045,86.2812,85.9854,86.2144,69348.0
2022-03-18 11:10:00,90.36,90.48,90.2,90.29,81595.0,86.2144,86.3289,86.0618,86.1476,81595.0
2022-03-18 11:20:00,90.3,90.3,90.05,90.19,59721.0,86.1572,86.1572,85.9186,86.0522,59721.0
2022-03-18 11:30:00,90.21,90.57,90.16,90.4,85369.0,86.0713,86.4148,86.0236,86.2526,85369.0
2022-03-18 11:40:00,90.42,90.42,90.17,90.29,39757.0,86.2717,86.2717,86.0331,86.1476,39757.0
2022-03-18 11:50:00,90.31,90.44,90.0,90.12,124773.0,86.1667,86.2908,85.8709,85.9854,124773.0
2022-03-18 12:00:00,90.13,90.36,90.02,90.32,49464.0,85.995,86.2144,85.89,86.1763,49464.0
2022-03-18 12:10:00,90.3,90.46,90.27,90.29,53880.0,86.1572,86.3098,86.1286,86.1476,53880.0
2022-03-18 12:20:00,90.31,90.54,90.23,90.48,57814.0,86.1667,86.3862,86.0904,86.3289,57814.0
2022-03-18 12:30:00,90.49,90.77,90.47,90.63,83753.0,86.3385,86.6056,86.3194,86.472,83753.0
2022-03-18 12:40:00,90.63,90.7,90.49,90.55,86463.0,86.472,86.5388,86.3385,86.3957,86463.0
2022-03-18 12:50:00,90.55,90.55,90.31,90.32,138934.0,86.3957,86.3957,86.1667,86.1763,138934.0
2022-03-18 13:00:00,90.32,90.52,90.27,90.5,95636.0,86.1763,86.3671,86.1286,86.348,95636.0
2022-03-18 13:10:00,90.5,90.56,90.42,90.55,165711.0,86.348,86.4052,86.2717,86.3957,165711.0
2022-03-18 13:20:00,90.55,90.61,90.39,90.61,101629.0,86.3957,86.453,86.243,86.453,101629.0
2022-03-18 13:30:00,90.61,90.62,90.48,90.53,98173.0,86.453,86.4625,86.3289,86.3766,98173.0
2022-03-18 13:40:00,90.53,90.58,90.44,90.57,118421.0,86.3766,86.4243,86.2908,86.4148,118421.0
2022-03-18 13:50:00,90.57,90.61,90.31,90.31,140352.0,86.4148,86.453,86.1667,86.1667,140352.0
2022-03-18 14:00:00,90.31,90.38,90.23,90.27,134954.0,86.1667,86.2335,86.0904,86.1286,134954.0
2022-03-18 14:10:00,90.27,90.55,90.23,90.48,245666.0,86.1286,86.3957,86.0904,86.3289,245666.0
2022-03-18 14:20:00,90.46,90.52,90.44,90.51,112757.0,86.3098,86.3671,86.2908,86.3575,112757.0
2022-03-18 14:30:00,90.51,90.51,90.42,90.48,110985.0,86.3575,86.3575,86.2717,86.3289,110985.0
2022-03-18 14:40:00,90.48,90.57,90.28,90.33,252119.0,86.3289,86.4148,86.1381,86.1858,252119.0
2022-03-18 14:50:00,90.34,90.43,90.24,90.25,183725.0,86.1953,86.2812,86.0999,86.1095,183725.0
2022-03-18 15:00:00,90.24,90.51,90.11,90.5,191251.0,86.0999,86.3575,85.9759,86.348,191251.0
2022-03-18 15:10:00,90.5,90.5,90.33,90.34,87704.0,86.348,86.348,86.1858,86.1953,87704.0
2022-03-18 15:20:00,90.33,90.5,90.29,90.47,209109.0,86.1858,86.348,86.1476,86.3194,209109.0
2022-03-18 15:30:00,90.48,90.55,90.27,90.33,266355.0,86.3289,86.3957,86.1286,86.1858,266355.0
2022-03-18 15:40:00,90.34,90.43,90.21,90.4,335484.0,86.1953,86.2812,86.0713,86.2526,335484.0
2022-03-18 15:50:00,90.39,90.41,89.93,90.0,776187.0,86.243,86.2621,85.8041,85.8709,776187.0
2022-03-21 09:30:00,90.05,90.33,89.33,89.4,187595.0,85.9186,86.1858,85.2317,85.2985,187595.0
2022-03-21 09:40:00,89.42,89.48,88.76,88.83,82627.0,85.3175,85.3748,84.6878,84.7546,82627.0
2022-03-21 09:50:00,88.82,89.35,88.77,89.12,41289.0,84.7451,85.2508,84.6974,85.0313,41289.0
2022-03-21 10:00:00,89.09,89.51,89.04,89.27,42499.0,85.0027,85.4034,84.955,85.1744,42499.0
2022-03-21 10:10:00,89.28,89.73,89.27,89.61,35022.0,85.184,85.6133,85.1744,85.4988,35022.0
2022-03-21 10:20:00,89.61,89.62,89.26,89.45,46607.0,85.4988,85.5084,85.1649,85.3462,46607.0
2022-03-21 10:30:00,89.45,89.5,89.21,89.38,81076.0,85.3462,85.3939,85.1172,85.2794,81076.0
2022-03-21 10:40:00,89.39,89.64,89.34,89.51,90146.0,85.2889,85.5275,85.2412,85.4034,90146.0
2022-03-21 10:50:00,89.5,89.54,89.4,89.45,125228.0,85.3939,85.432,85.2985,85.3462,125228.0
2022-03-21 11:00:00,89.46,89.54,89.1,89.1,97352.0,85.3557,85.432,85.0122,85.0122,97352.0
2022-03-21 11:10:00,89.08,89.28,88.98,89.01,107397.0,84.9931,85.184,84.8977,84.9264,107397.0
2022-03-21 11:20:00,89.0,89.16,88.94,88.94,53612.0,84.9168,85.0695,84.8596,84.8596,53612.0
2022-03-21 11:30:00,88.95,89.0,88.8,88.83,63350.0,84.8691,84.9168,84.726,84.7546,63350.0
2022-03-21 11:40:00,88.86,88.96,88.72,88.84,56555.0,84.7832,84.8787,84.6497,84.7642,56555.0
2022-03-21 11:50:00,88.85,89.06,88.82,88.83,65099.0,84.7737,84.9741,84.7451,84.7546,65099.0
2022-03-21 12:00:00,88.83,88.89,88.7,88.84,43638.0,84.7546,84.8119,84.6306,84.7642,43638.0
2022-03-21 12:10:00,88.84,89.1,88.8,89.09,63290.0,84.7642,85.0122,84.726,85.0027,63290.0
2022-03-21 12:20:00,89.09,89.35,89.06,89.35,104506.0,85.0027,85.2508,84.9741,85.2508,104506.0
2022-03-21 12:30:00,89.33,89.33,88.95,89.13,76781.0,85.2317,85.2317,84.8691,85.0409,76781.0
2022-03-21 12:40:00,89.18,89.48,89.17,89.44,72564.0,85.0886,85.3748,85.079,85.3366,72564.0
2022-03-21 12:50:00,89.46,89.47,88.93,89.01,51860.0,85.3557,85.3653,84.85,84.9264,51860.0
2022-03-21 13:00:00,88.97,89.0,88.85,88.96,45418.0,84.8882,84.9168,84.7737,84.8787,45418.0
2022-03-21 13:10:00,88.97,88.97,88.31,88.32,75514.0,84.8882,84.8882,84.2585,84.268,75514.0
2022-03-21 13:20:00,88.32,88.74,88.3,88.56,114377.0,84.268,84.6687,84.2489,84.497,114377.0
2022-03-21 13:30:00,88.56,88.88,88.56,88.73,112659.0,84.497,84.8023,84.497,84.6592,112659.0
2022-03-21 13:40:00,88.73,88.75,88.59,88.74,70456.0,84.6592,84.6783,84.5256,84.6687,70456.0
2022-03-21 13:50:00,88.75,88.78,88.67,88.77,53986.0,84.6783,84.7069,84.602,84.6974,53986.0
2022-03-21 14:00:00,88.76,88.82,88.61,88.7,77224.0,84.6878,84.7451,84.5447,84.6306,77224.0
2022-03-21 14:10:00,88.69,88.69,88.44,88.59,54762.0,84.621,84.621,84.3825,84.5256,54762.0
2022-03-21 14:20:00,88.6,88.78,88.59,88.75,95371.0,84.5352,84.7069,84.5256,84.6783,95371.0
2022-03-21 14:30:00,88.75,88.78,88.7,88.73,61199.0,84.6783,84.7069,84.6306,84.6592,61199.0
2022-03-21 14:40:00,88.71,88.77,88.58,88.58,57705.0,84.6401,84.6974,84.5161,84.5161,57705.0
2022-03-21 14:50:00,88.6,88.61,88.27,88.27,79001.0,84.5352,84.5447,84.2203,84.2203,79001.0
2022-03-21 15:00:00,88.29,88.52,88.24,88.5,59827.0,84.2394,84.4588,84.1917,84.4398,59827.0
2022-03-21 15:10:00,88.5,88.8,88.5,88.65,81911.0,84.4398,84.726,84.4398,84.5829,81911.0
2022-03-21 15:20:00,88.65,88.78,88.56,88.75,201234.0,84.5829,84.7069,84.497,84.6783,201234.0
2022-03-21 15:30:00,88.75,88.9,88.65,88.85,128322.0,84.6783,84.8214,84.5829,84.7737,128322.0
2022-03-21 15:40:00,88.84,88.97,88.75,88.76,150641.0,84.7642,84.8882,84.6783,84.6878,150641.0
2022-03-21 15:50:00,88.77,89.15,88.76,89.02,440877.0,84.6974,85.0599,84.6878,84.9359,440877.0
2022-03-22 09:30:00,90.26,92.22,90.26,92.11,465050.0,86.119,87.9891,86.119,87.8841,465050.0
2022-03-22 09:40:00,92.13,93.0,91.75,92.66,374106.0,87.9032,88.7333,87.5407,88.4089,374106.0
2022-03-22 09:50:00,92.66,92.7,91.93,92.29,213388.0,88.4089,88.4471,87.7124,88.0559,213388.0
2022-03-22 10:00:00,92.31,92.82,92.15,92.49,210787.0,88.075,88.5616,87.9223,88.2467,210787.0
2022-03-22 10:10:00,92.51,92.56,91.94,92.05,92006.0,88.2658,88.3135,87.7219,87.8269,92006.0
2022-03-22 10:20:00,92.05,92.18,91.76,91.81,102920.0,87.8269,87.9509,87.5502,87.5979,102920.0
2022-03-22 10:30:00,91.82,92.23,91.76,92.03,110120.0,87.6074,87.9986,87.5502,87.8078,110120.0
2022-03-22 10:40:00,92.02,92.28,91.87,91.89,177185.0,87.7983,88.0463,87.6551,87.6742,177185.0
2022-03-22 10:50:00,91.85,91.85,91.47,91.54,83106.0,87.6361,87.6361,87.2735,87.3403,83106.0
2022-03-22 11:00:00,91.55,91.58,91.39,91.5,119602.0,87.3498,87.3785,87.1972,87.3021,119602.0
2022-03-22 11:10:00,91.49,91.71,91.49,91.67,200152.0,87.2926,87.5025,87.2926,87.4643,200152.0
2022-03-22 11:20:00,91.66,91.81,91.62,91.68,212902.0,87.4548,87.5979,87.4166,87.4739,212902.0
2022-03-22 11:30:00,91.67,91.67,91.41,91.57,67958.0,87.4643,87.4643,87.2162,87.3689,67958.0
2022-03-22 11:40:00,91.59,91.71,91.5,91.68,52132.0,87.388,87.5025,87.3021,87.4739,52132.0
2022-03-22 11:50:00,91.68,91.75,91.59,91.66,72082.0,87.4739,87.5407,87.388,87.4548,72082.0
2022-03-22 12:00:00,91.66,91.92,91.62,91.79,105346.0,87.4548,87.7029,87.4166,87.5788,105346.0
2022-03-22 12:10:00,91.79,91.8,91.65,91.76,91027.0,87.5788,87.5884,87.4452,87.5502,91027.0
2022-03-22 12:20:00,91.76,91.76,91.14,91.27,134519.0,87.5502,87.5502,86.9586,87.0827,134519.0
2022-03-22 12:30:00,91.25,91.5,91.2,91.49,115095.0,87.0636,87.3021,87.0159,87.2926,115095.0
2022-03-22 12:40:00,91.5,91.52,91.39,91.5,70894.0,87.3021,87.3212,87.1972,87.3021,70894.0
2022-03-22 12:50:00,91.5,91.56,91.48,91.55,114269.0,87.3021,87.3594,87.283,87.3498,114269.0
2022-03-22 13:00:00,91.55,91.59,91.48,91.52,78676.0,87.3498,87.388,87.283,87.3212,78676.0
2022-03-22 13:10:00,91.5,91.62,91.49,91.56,90572.0,87.3021,87.4166,87.2926,87.3594,90572.0
2022-03-22 13:20:00,91.55,91.58,91.47,91.58,69046.0,87.3498,87.3785,87.2735,87.3785,69046.0
2022-03-22 13:30:00,91.58,91.72,91.55,91.69,110623.0,87.3785,87.512,87.3498,87.4834,110623.0
2022-03-22 13:40:00,91.68,91.71,91.61,91.67,41259.0,87.4739,87.5025,87.4071,87.4643,41259.0
2022-03-22 13:50:00,91.67,91.86,91.57,91.8,83051.0,87.4643,87.6456,87.3689,87.5884,83051.0
2022-03-22 14:00:00,91.81,91.86,91.53,91.55,52683.0,87.5979,87.6456,87.3307,87.3498,52683.0
2022-03-22 14:10:00,91.54,91.66,91.42,91.61,110111.0,87.3403,87.4548,87.2258,87.4071,110111.0
2022-03-22 14:20:00,91.61,91.73,91.54,91.61,91649.0,87.4071,87.5216,87.3403,87.4071,91649.0
2022-03-22 14:30:00,91.61,91.72,91.54,91.65,108082.0,87.4071,87.512,87.3403,87.4452,108082.0
2022-03-22 14:40:00,91.64,91.73,91.54,91.55,100354.0,87.4357,87.5216,87.3403,87.3498,100354.0
2022-03-22 14:50:00,91.55,91.84,91.54,91.78,79349.0,87.3498,87.6265,87.3403,87.5693,79349.0
2022-03-22 15:00:00,91.77,91.84,91.6,91.81,106716.0,87.5597,87.6265,87.3975,87.5979,106716.0
2022-03-22 15:10:00,91.8,92.0,91.67,91.99,141837.0,87.5884,87.7792,87.4643,87.7696,141837.0
2022-03-22 15:20:00,91.98,92.04,91.87,91.98,204348.0,87.7601,87.8173,87.6551,87.7601,204348.0
2022-03-22 15:30:00,91.98,92.1,91.9,92.01,124287.0,87.7601,87.8746,87.6838,87.7887,124287.0
2022-03-22 15:40:00,92.01,92.27,91.93,92.21,271855.0,87.7887,88.0368,87.7124,87.9795,271855.0
2022-03-22 15:50:00,92.22,92.31,92.0,92.23,705165.0,87.9891,88.075,87.7792,87.9986,705165.0
2022-03-23 09:30:00,91.23,91.83,91.2,91.46,181901.0,87.0445,87.617,87.0159,87.264,181901.0
2022-03-23 09:40:00,91.42,91.91,91.42,91.78,73651.0,87.2258,87.6933,87.2258,87.5693,73651.0
2022-03-23 09:50:00,91.74,92.02,91.46,91.5,62119.0,87.5311,87.7983,87.264,87.3021,62119.0
2022-03-23 10:00:00,91.48,91.66,91.23,91.63,91087.0,87.283,87.4548,87.0445,87.4262,91087.0
2022-03-23 10:10:00,91.61,92.04,91.53,91.99,67976.0,87.4071,87.8173,87.3307,87.7696,67976.0
2022-03-23 10:20:00,91.96,91.96,91.37,91.44,84659.0,87.741,87.741,87.1781,87.2449,84659.0
2022-03-23 10:30:00,91.42,91.73,91.23,91.3,58223.0,87.2258,87.5216,87.0445,87.1113,58223.0
2022-03-23 10:40:00,91.29,91.38,90.92,91.06,70385.0,87.1018,87.1876,86.7487,86.8823,70385.0
2022-03-23 10:50:00,91.08,91.24,90.9,91.21,63197.0,86.9014,87.054,86.7296,87.0254,63197.0
2022-03-23 11:00:00,91.2,91.39,91.2,91.25,51617.0,87.0159,87.1972,87.0159,87.0636,51617.0
2022-03-23 11:10:00,91.25,91.51,91.23,91.39,49167.0,87.0636,87.3117,87.0445,87.1972,49167.0
2022-03-23 11:20:00,91.38,91.66,91.35,91.58,42486.0,87.1876,87.4548,87.159,87.3785,42486.0
2022-03-23 11:30:00,91.58,91.61,91.42,91.55,39028.0,87.3785,87.4071,87.2258,87.3498,39028.0
2022-03-23 11:40:00,91.54,91.57,91.37,91.44,36763.0,87.3403,87.3689,87.1781,87.2449,36763.0
2022-03-23 11:50:00,91.45,91.66,91.44,91.52,37668.0,87.2544,87.4548,87.2449,87.3212,37668.0
2022-03-23 12:00:00,91.52,91.64,91.2,91.26,42804.0,87.3212,87.4357,87.0159,87.0731,42804.0
2022-03-23 12:10:00,91.25,91.47,91.16,91.42,65545.0,87.0636,87.2735,86.9777,87.2258,65545.0
2022-03-23 12:20:00,91.41,91.46,91.28,91.39,53164.0,87.2162,87.264,87.0922,87.1972,53164.0
2022-03-23 12:30:00,91.42,91.55,91.29,91.48,150496.0,87.2258,87.3498,87.1018,87.283,150496.0
2022-03-23 12:40:00,91.47,91.52,91.29,91.5,82552.0,87.2735,87.3212,87.1018,87.3021,82552.0
2022-03-23 12:50:00,91.47,91.49,91.19,91.33,221931.0,87.2735,87.2926,87.0063,87.1399,221931.0
2022-03-23 13:00:00,91.33,91.48,91.19,91.29,137174.0,87.1399,87.283,87.0063,87.1018,137174.0
2022-03-23 13:10:00,91.28,91.29,90.92,91.04,156509.0,87.0922,87.1018,86.7487,86.8632,156509.0
2022-03-23 13:20:00,91.05,91.1,90.42,90.54,371329.0,86.8728,86.9205,86.2717,86.3862,371329.0
2022-03-23 13:30:00,90.51,90.55,90.23,90.33,313498.0,86.3575,86.3957,86.0904,86.1858,313498.0
2022-03-23 13:40:00,90.3,90.36,90.05,90.18,115174.0,86.1572,86.2144,85.9186,86.0427,115174.0
2022-03-23 13:50:00,90.17,90.6,90.17,90.55,94514.0,86.0331,86.4434,86.0331,86.3957,94514.0
2022-03-23 14:00:00,90.56,90.68,90.26,90.26,156880.0,86.4052,86.5197,86.119,86.119,156880.0
2022-03-23 14:10:00,90.24,90.37,90.07,90.32,92553.0,86.0999,86.224,85.9377,86.1763,92553.0
2022-03-23 14:20:00,90.34,90.42,90.16,90.42,141990.0,86.1953,86.2717,86.0236,86.2717,141990.0
2022-03-23 14:30:00,90.42,90.46,90.18,90.32,80542.0,86.2717,86.3098,86.0427,86.1763,80542.0
2022-03-23 14:40:00,90.33,90.55,90.27,90.51,51036.0,86.1858,86.3957,86.1286,86.3575,51036.0
2022-03-23 14:50:00,90.51,90.56,90.35,90.38,52731.0,86.3575,86.4052,86.2049,86.2335,52731.0
2022-03-23 15:00:00,90.38,90.45,90.19,90.22,24070.0,86.2335,86.3003,86.0522,86.0808,24070.0
2022-03-23 15:10:00,90.22,90.26,90.12,90.12,45747.0,86.0808,86.119,85.9854,85.9854,45747.0
2022-03-23 15:20:00,90.11,90.5,90.11,90.5,76066.0,85.9759,86.348,85.9759,86.348,76066.0
2022-03-23 15:30:00,90.49,90.63,90.23,90.23,98536.0,86.3385,86.472,86.0904,86.0904,98536.0
2022-03-23 15:40:00,90.22,90.4,90.06,90.13,121699.0,86.0808,86.2526,85.9282,85.995,121699.0
2022-03-23 15:50:00,90.13,90.13,89.75,89.75,446306.0,85.995,85.995,85.6324,85.6324,446306.0
2022-03-24 09:30:00,90.61,90.81,89.89,90.14,135487.0,86.453,86.6438,85.766,86.0045,135487.0
2022-03-24 09:40:00,90.13,90.74,90.03,90.34,175841.0,85.995,86.577,85.8996,86.1953,175841.0
2022-03-24 09:50:00,90.33,90.95,90.27,90.74,158173.0,86.1858,86.7774,86.1286,86.577,158173.0
2022-03-24 10:00:00,90.72,91.07,90.72,91.04,127444.0,86.5579,86.8918,86.5579,86.8632,127444.0
2022-03-24 10:10:00,91.08,91.08,90.6,90.84,159169.0,86.9014,86.9014,86.4434,86.6724,159169.0
2022-03-24 10:20:00,90.89,90.9,90.59,90.84,51790.0,86.7201,86.7296,86.4339,86.6724,51790.0
2022-03-24 10:30:00,90.84,91.08,90.75,90.91,108632.0,86.6724,86.9014,86.5865,86.7392,108632.0
2022-03-24 10:40:00,90.95,91.04,90.79,90.89,116981.0,86.7774,86.8632,86.6247,86.7201,116981.0
2022-03-24 10:50:00,90.89,90.94,90.78,90.92,74409.0,86.7201,86.7678,86.6152,86.7487,74409.0
2022-03-24 11:00:00,90.93,91.18,90.84,91.01,225106.0,86.7583,86.9968,86.6724,86.8346,225106.0
2022-03-24 11:10:00,91.02,91.51,91.02,91.17,148881.0,86.8441,87.3117,86.8441,86.9873,148881.0
2022-03-24 11:20:00,91.18,91.25,91.07,91.21,92339.0,86.9968,87.0636,86.8918,87.0254,92339.0
2022-03-24 11:30:00,91.2,91.23,90.99,91.02,87921.0,87.0159,87.0445,86.8155,86.8441,87921.0
2022-03-24 11:40:00,91.02,91.14,90.94,90.97,82793.0,86.8441,86.9586,86.7678,86.7964,82793.0
2022-03-24 11:50:00,90.98,91.04,90.92,91.0,97540.0,86.806,86.8632,86.7487,86.8251,97540.0
2022-03-24 12:00:00,90.99,91.04,90.74,90.77,63149.0,86.8155,86.8632,86.577,86.6056,63149.0
2022-03-24 12:10:00,90.77,91.1,90.67,91.09,135611.0,86.6056,86.9205,86.5102,86.9109,135611.0
2022-03-24 12:20:00,91.09,91.14,90.91,90.94,54216.0,86.9109,86.9586,86.7392,86.7678,54216.0
2022-03-24 12:30:00,90.94,90.97,90.73,90.88,41246.0,86.7678,86.7964,86.5674,86.7106,41246.0
2022-03-24 12:40:00,90.89,90.95,90.68,90.74,53964.0,86.7201,86.7774,86.5197,86.577,53964.0
2022-03-24 12:50:00,90.74,90.84,90.73,90.78,49815.0,86.577,86.6724,86.5674,86.6152,49815.0
2022-03-24 13:00:00,90.77,90.84,90.6,90.64,108826.0,86.6056,86.6724,86.4434,86.4816,108826.0
2022-03-24 13:10:00,90.66,90.92,90.65,90.91,95965.0,86.5007,86.7487,86.4911,86.7392,95965.0
2022-03-24 13:20:00,90.91,91.04,90.83,91.02,89904.0,86.7392,86.8632,86.6629,86.8441,89904.0
2022-03-24 13:30:00,91.02,91.05,90.78,90.81,43816.0,86.8441,86.8728,86.6152,86.6438,43816.0
2022-03-24 13:40:00,90.81,91.03,90.77,90.98,47730.0,86.6438,86.8537,86.6056,86.806,47730.0
2022-03-24 13:50:00,90.98,90.98,90.86,90.9,36589.0,86.806,86.806,86.6915,86.7296,36589.0
2022-03-24 14:00:00,90.9,91.03,90.89,90.97,50104.0,86.7296,86.8537,86.7201,86.7964,50104.0
2022-03-24 14:10:00,90.96,91.04,90.84,90.96,60475.0,86.7869,86.8632,86.6724,86.7869,60475.0
2022-03-24 14:20:00,90.96,90.96,90.79,90.86,62743.0,86.7869,86.7869,86.6247,86.6915,62743.0
2022-03-24 14:30:00,90.86,90.91,90.81,90.88,44584.0,86.6915,86.7392,86.6438,86.7106,44584.0
2022-03-24 14:40:00,90.86,90.89,90.58,90.59,44059.0,86.6915,86.7201,86.4243,86.4339,44059.0
2022-03-24 14:50:00,90.58,90.67,90.57,90.61,76856.0,86.4243,86.5102,86.4148,86.453,76856.0
2022-03-24 15:00:00,90.6,90.77,90.5,90.75,64558.0,86.4434,86.6056,86.348,86.5865,64558.0
2022-03-24 15:10:00,90.73,90.91,90.73,90.91,47578.0,86.5674,86.7392,86.5674,86.7392,47578.0
2022-03-24 15:20:00,90.91,91.09,90.88,91.03,81934.0,86.7392,86.9109,86.7106,86.8537,81934.0
2022-03-24 15:30:00,91.03,91.06,90.71,90.75,152197.0,86.8537,86.8823,86.5484,86.5865,152197.0
2022-03-24 15:40:00,90.75,90.97,90.69,90.92,228146.0,86.5865,86.7964,86.5293,86.7487,228146.0
2022-03-24 15:50:00,90.95,91.0,90.71,90.93,544974.0,86.7774,86.8251,86.5484,86.7583,544974.0
2022-03-25 09:30:00,89.99,90.64,89.23,90.06,483652.0,85.8614,86.4816,85.1363,85.9282,483652.0
2022-03-25 09:40:00,90.07,90.64,89.9,90.36,318530.0,85.9377,86.4816,85.7755,86.2144,318530.0
2022-03-25 09:50:00,90.38,90.67,90.19,90.39,213576.0,86.2335,86.5102,86.0522,86.243,213576.0
2022-03-25 10:00:00,90.41,90.95,90.23,90.85,250033.0,86.2621,86.7774,86.0904,86.6819,250033.0
2022-03-25 10:10:00,90.83,90.93,90.53,90.7,392918.0,86.6629,86.7583,86.3766,86.5388,392918.0
2022-03-25 10:20:00,90.72,90.97,90.7,90.94,122228.0,86.5579,86.7964,86.5388,86.7678,122228.0
2022-03-25 10:30:00,90.93,91.13,90.83,91.01,211524.0,86.7583,86.9491,86.6629,86.8346,211524.0
2022-03-25 10:40:00,91.0,91.3,90.87,91.01,138523.0,86.8251,87.1113,86.701,86.8346,138523.0
2022-03-25 10:50:00,91.03,91.4,91.03,91.32,146899.0,86.8537,87.2067,86.8537,87.1304,146899.0
2022-03-25 11:00:00,91.32,91.47,91.15,91.15,72154.0,87.1304,87.2735,86.9682,86.9682,72154.0
2022-03-25 11:10:00,91.15,91.17,90.73,90.87,182486.0,86.9682,86.9873,86.5674,86.701,182486.0
2022-03-25 11:20:00,90.85,90.85,90.53,90.75,281549.0,86.6819,86.6819,86.3766,86.5865,281549.0
2022-03-25 11:30:00,90.75,90.93,90.57,90.92,55427.0,86.5865,86.7583,86.4148,86.7487,55427.0
2022-03-25 11:40:00,90.94,91.24,90.89,91.16,63449.0,86.7678,87.054,86.7201,86.9777,63449.0
2022-03-25 11:50:00,91.16,91.35,90.98,91.09,86291.0,86.9777,87.159,86.806,86.9109,86291.0
2022-03-25 12:00:00,91.09,91.21,91.03,91.1,175676.0,86.9109,87.0254,86.8537,86.9205,175676.0
2022-03-25 12:10:00,91.09,91.18,90.87,90.91,59741.0,86.9109,86.9968,86.701,86.7392,59741.0
2022-03-25 12:20:00,90.92,91.05,90.82,90.98,43307.0,86.7487,86.8728,86.6533,86.806,43307.0
2022-03-25 12:30:00,90.96,90.97,90.67,90.75,43531.0,86.7869,86.7964,86.5102,86.5865,43531.0
2022-03-25 12:40:00,90.75,91.06,90.72,91.01,42202.0,86.5865,86.8823,86.5579,86.8346,42202.0
2022-03-25 12:50:00,91.0,91.02,90.79,90.87,45794.0,86.8251,86.8441,86.6247,86.701,45794.0
2022-03-25 13:00:00,90.87,90.88,90.72,90.87,43390.0,86.701,86.7106,86.5579,86.701,43390.0
2022-03-25 13:10:00,90.86,91.06,90.77,91.0,34947.0,86.6915,86.8823,86.6056,86.8251,34947.0
2022-03-25 13:20:00,91.0,91.03,90.71,90.8,42163.0,86.8251,86.8537,86.5484,86.6342,42163.0
2022-03-25 13:30:00,90.78,91.02,90.77,91.01,46073.0,86.6152,86.8441,86.6056,86.8346,46073.0
2022-03-25 13:40:00,91.01,91.12,90.92,91.04,81774.0,86.8346,86.9396,86.7487,86.8632,81774.0
2022-03-25 13:50:00,91.09,91.22,90.96,91.19,83892.0,86.9109,87.035,86.7869,87.0063,83892.0
2022-03-25 14:00:00,91.17,91.26,91.14,91.18,39374.0,86.9873,87.0731,86.9586,86.9968,39374.0
2022-03-25 14:10:00,91.19,91.26,91.04,91.08,50844.0,87.0063,87.0731,86.8632,86.9014,50844.0
2022-03-25 14:20:00,91.07,91.11,90.92,91.08,50436.0,86.8918,86.93,86.7487,86.9014,50436.0
2022-03-25 14:30:00,91.06,91.19,91.05,91.1,61210.0,86.8823,87.0063,86.8728,86.9205,61210.0
2022-03-25 14:40:00,91.1,91.21,91.05,91.14,94576.0,86.9205,87.0254,86.8728,86.9586,94576.0
2022-03-25 14:50:00,91.14,91.32,91.14,91.21,53837.0,86.9586,87.1304,86.9586,87.0254,53837.0
2022-03-25 15:00:00,91.21,91.22,90.96,91.01,59473.0,87.0254,87.035,86.7869,86.8346,59473.0
2022-03-25 15:10:00,91.03,91.16,90.91,90.98,67974.0,86.8537,86.9777,86.7392,86.806,67974.0
2022-03-25 15:20:00,90.99,90.99,90.85,90.88,81807.0,86.8155,86.8155,86.6819,86.7106,81807.0
2022-03-25 15:30:00,90.87,91.06,90.83,90.94,83274.0,86.701,86.8823,86.6629,86.7678,83274.0
2022-03-25 15:40:00,90.94,91.24,90.94,91.19,277092.0,86.7678,87.054,86.7678,87.0063,277092.0
2022-03-25 15:50:00,91.2,91.39,91.13,91.36,395602.0,87.0159,87.1972,86.9491,87.1685,395602.0
2022-03-28 09:30:00,91.45,91.5,90.64,90.91,160042.0,87.2544,87.3021,86.4816,86.7392,160042.0
2022-03-28 09:40:00,90.9,91.24,90.76,91.06,114369.0,86.7296,87.054,86.5961,86.8823,114369.0
2022-03-28 09:50:00,91.1,91.3,91.04,91.28,110597.0,86.9205,87.1113,86.8632,87.0922,110597.0
2022-03-28 10:00:00,91.28,91.65,90.89,91.54,94948.0,87.0922,87.4452,86.7201,87.3403,94948.0
2022-03-28 10:10:00,91.54,91.54,91.3,91.34,58305.0,87.3403,87.3403,87.1113,87.1495,58305.0
2022-03-28 10:20:00,91.35,91.37,91.08,91.22,63192.0,87.159,87.1781,86.9014,87.035,63192.0
2022-03-28 10:30:00,91.24,91.49,91.17,91.25,63444.0,87.054,87.2926,86.9873,87.0636,63444.0
2022-03-28 10:40:00,91.24,91.48,91.19,91.27,40245.0,87.054,87.283,87.0063,87.0827,40245.0
2022-03-28 10:50:00,91.25,91.35,91.15,91.24,101985.0,87.0636,87.159,86.9682,87.054,101985.0
2022-03-28 11:00:00,91.29,91.29,90.97,91.05,81521.0,87.1018,87.1018,86.7964,86.8728,81521.0
2022-03-28 11:10:00,91.06,91.29,91.01,91.21,69969.0,86.8823,87.1018,86.8346,87.0254,69969.0
2022-03-28 11:20:00,91.22,91.28,91.07,91.22,80854.0,87.035,87.0922,86.8918,87.035,80854.0
2022-03-28 11:30:00,91.23,91.3,91.12,91.24,41957.0,87.0445,87.1113,86.9396,87.054,41957.0
2022-03-28 11:40:00,91.25,91.34,91.0,91.02,143810.0,87.0636,87.1495,86.8251,86.8441,143810.0
2022-03-28 11:50:00,90.98,91.11,90.94,91.07,41449.0,86.806,86.93,86.7678,86.8918,41449.0
2022-03-28 12:00:00,91.05,91.18,90.94,90.94,19737.0,86.8728,86.9968,86.7678,86.7678,19737.0
2022-03-28 12:10:00,90.92,90.93,90.75,90.78,27635.0,86.7487,86.7583,86.5865,86.6152,27635.0
2022-03-28 12:20:00,90.81,91.03,90.78,91.03,55527.0,86.6438,86.8537,86.6152,86.8537,55527.0
2022-03-28 12:30:00,91.03,91.16,91.0,91.16,36980.0,86.8537,86.9777,86.8251,86.9777,36980.0
2022-03-28 12:40:00,91.17,91.31,91.14,91.26,33365.0,86.9873,87.1208,86.9586,87.0731,33365.0
2022-03-28 12:50:00,91.25,91.39,91.24,91.31,55354.0,87.0636,87.1972,87.054,87.1208,55354.0
2022-03-28 13:00:00,91.32,91.35,91.19,91.21,39025.0,87.1304,87.159,87.0063,87.0254,39025.0
2022-03-28 13:10:00,91.21,91.28,91.16,91.23,32206.0,87.0254,87.0922,86.9777,87.0445,32206.0
2022-03-28 13:20:00,91.22,91.36,91.18,91.29,45883.0,87.035,87.1685,86.9968,87.1018,45883.0
2022-03-28 13:30:00,91.29,91.36,91.22,91.23,39149.0,87.1018,87.1685,87.035,87.0445,39149.0
2022-03-28 13:40:00,91.24,91.26,91.16,91.2,38379.0,87.054,87.0731,86.9777,87.0159,38379.0
2022-03-28 13:50:00,91.21,91.21,90.9,91.02,57519.0,87.0254,87.0254,86.7296,86.8441,57519.0
2022-03-28 14:00:00,91.03,91.13,91.01,91.12,31131.0,86.8537,86.9491,86.8346,86.9396,31131.0
2022-03-28 14:10:00,91.14,91.18,90.92,90.95,20014.0,86.9586,86.9968,86.7487,86.7774,20014.0
2022-03-28 14:20:00,90.97,91.01,90.9,90.98,21936.0,86.7964,86.8346,86.7296,86.806,21936.0
2022-03-28 14:30:00,90.97,91.02,90.88,90.99,17936.0,86.7964,86.8441,86.7106,86.8155,17936.0
2022-03-28 14:40:00,90.98,91.17,90.91,91.14,57456.0,86.806,86.9873,86.7392,86.9586,57456.0
2022-03-28 14:50:00,91.16,91.35,91.16,91.32,34622.0,86.9777,87.159,86.9777,87.1304,34622.0
2022-03-28 15:00:00,91.33,91.33,91.24,91.25,64123.0,87.1399,87.1399,87.054,87.0636,64123.0
2022-03-28 15:10:00,91.24,91.3,91.16,91.27,67694.0,87.054,87.1113,86.9777,87.0827,67694.0
2022-03-28 15:20:00,91.28,91.45,91.23,91.43,110761.0,87.0922,87.2544,87.0445,87.2353,110761.0
2022-03-28 15:30:00,91.43,91.43,91.33,91.35,50599.0,87.2353,87.2353,87.1399,87.159,50599.0
2022-03-28 15:40:00,91.35,91.67,91.33,91.67,86151.0,87.159,87.4643,87.1399,87.4643,86151.0
2022-03-28 15:50:00,91.67,91.85,91.49,91.8,422129.0,87.4643,87.6361,87.2926,87.5884,422129.0
2022-03-29 09:30:00,93.07,93.16,92.17,92.82,495433.0,88.8001,88.886,87.9414,88.5616,495433.0
2022-03-29 09:40:00,92.82,92.86,92.15,92.16,75428.0,88.5616,88.5997,87.9223,87.9318,75428.0
2022-03-29 09:50:00,92.19,92.78,92.05,92.39,88551.0,87.9605,88.5234,87.8269,88.1513,88551.0
2022-03-29 10:00:00,92.41,92.5,91.7,91.71,230213.0,88.1704,88.2562,87.4929,87.5025,230213.0
2022-03-29 10:10:00,91.73,91.91,91.51,91.58,62909.0,87.5216,87.6933,87.3117,87.3785,62909.0
2022-03-29 10:20:00,91.55,91.85,91.49,91.78,76021.0,87.3498,87.6361,87.2926,87.5693,76021.0
2022-03-29 10:30:00,91.79,92.16,91.67,91.94,77334.0,87.5788,87.9318,87.4643,87.7219,77334.0
2022-03-29 10:40:00,91.92,92.06,91.62,91.73,76456.0,87.7029,87.8364,87.4166,87.5216,76456.0
2022-03-29 10:50:00,91.73,91.92,91.67,91.75,82145.0,87.5216,87.7029,87.4643,87.5407,82145.0
2022-03-29 11:00:00,91.75,91.87,91.61,91.76,105010.0,87.5407,87.6551,87.4071,87.5502,105010.0
2022-03-29 11:10:00,91.74,91.75,91.53,91.62,45624.0,87.5311,87.5407,87.3307,87.4166,45624.0
2022-03-29 11:20:00,91.62,91.88,91.52,91.86,45599.0,87.4166,87.6647,87.3212,87.6456,45599.0
2022-03-29 11:30:00,91.91,92.05,91.87,91.95,36447.0,87.6933,87.8269,87.6551,87.7315,36447.0
2022-03-29 11:40:00,91.95,92.19,91.81,92.14,34919.0,87.7315,87.9605,87.5979,87.9128,34919.0
2022-03-29 11:50:00,92.1,92.12,91.81,91.83,69598.0,87.8746,87.8937,87.5979,87.617,69598.0
2022-03-29 12:00:00,91.85,91.94,91.71,91.73,29596.0,87.6361,87.7219,87.5025,87.5216,29596.0
2022-03-29 12:10:00,91.73,91.73,91.53,91.63,38219.0,87.5216,87.5216,87.3307,87.4262,38219.0
2022-03-29 12:20:00,91.64,91.65,91.46,91.49,42301.0,87.4357,87.4452,87.264,87.2926,42301.0
2022-03-29 12:30:00,91.48,91.48,91.2,91.31,75549.0,87.283,87.283,87.0159,87.1208,75549.0
2022-03-29 12:40:00,91.33,91.6,91.29,91.58,44358.0,87.1399,87.3975,87.1018,87.3785,44358.0
2022-03-29 12:50:00,91.62,91.64,91.27,91.3,35912.0,87.4166,87.4357,87.0827,87.1113,35912.0
2022-03-29 13:00:00,91.31,91.37,91.22,91.27,60085.0,87.1208,87.1781,87.035,87.0827,60085.0
2022-03-29 13:10:00,91.28,91.5,91.24,91.44,39315.0,87.0922,87.3021,87.054,87.2449,39315.0
2022-03-29 13:20:00,91.46,91.46,91.11,91.2,46848.0,87.264,87.264,86.93,87.0159,46848.0
2022-03-29 13:30:00,91.21,91.39,91.15,91.37,42571.0,87.0254,87.1972,86.9682,87.1781,42571.0
2022-03-29 13:40:00,91.37,91.56,91.34,91.51,36184.0,87.1781,87.3594,87.1495,87.3117,36184.0
2022-03-29 13:50:00,91.5,91.52,91.25,91.3,36733.0,87.3021,87.3212,87.0636,87.1113,36733.0
2022-03-29 14:00:00,91.32,91.36,91.23,91.28,42793.0,87.1304,87.1685,87.0445,87.0922,42793.0
2022-03-29 14:10:00,91.29,91.35,91.12,91.12,39706.0,87.1018,87.159,86.9396,86.9396,39706.0
2022-03-29 14:20:00,91.13,91.22,91.04,91.2,85854.0,86.9491,87.035,86.8632,87.0159,85854.0
2022-03-29 14:30:00,91.22,91.33,91.15,91.21,44279.0,87.035,87.1399,86.9682,87.0254,44279.0
2022-03-29 14:40:00,91.2,91.26,91.1,91.1,63202.0,87.0159,87.0731,86.9205,86.9205,63202.0
2022-03-29 14:50:00,91.09,91.28,91.07,91.21,59111.0,86.9109,87.0922,86.8918,87.0254,59111.0
2022-03-29 15:00:00,91.22,91.32,91.13,91.24,99493.0,87.035,87.1304,86.9491,87.054,99493.0
2022-03-29 15:10:00,91.25,91.29,91.1,91.15,78412.0,87.0636,87.1018,86.9205,86.9682,78412.0
2022-03-29 15:20:00,91.16,91.2,91.03,91.18,110906.0,86.9777,87.0159,86.8537,86.9968,110906.0
2022-03-29 15:30:00,91.18,91.39,91.15,91.28,104160.0,86.9968,87.1972,86.9682,87.0922,104160.0
2022-03-29 15:40:00,91.28,91.34,91.17,91.29,127981.0,87.0922,87.1495,86.9873,87.1018,127981.0
2022-03-29 15:50:00,91.28,91.33,91.05,91.22,333946.0,87.0922,87.1399,86.8728,87.035,333946.0
2022-03-30 09:30:00,91.42,91.53,90.51,90.67,198005.0,87.2258,87.3307,86.3575,86.5102,198005.0
2022-03-30 09:40:00,90.69,90.81,90.32,90.56,140606.0,86.5293,86.6438,86.1763,86.4052,140606.0
2022-03-30 09:50:00,90.6,90.67,90.38,90.52,91526.0,86.4434,86.5102,86.2335,86.3671,91526.0
2022-03-30 10:00:00,90.54,90.65,90.36,90.41,62530.0,86.3862,86.4911,86.2144,86.2621,62530.0
2022-03-30 10:10:00,90.41,90.58,90.2,90.4,44861.0,86.2621,86.4243,86.0618,86.2526,44861.0
2022-03-30 10:20:00,90.45,90.66,90.36,90.55,233777.0,86.3003,86.5007,86.2144,86.3957,233777.0
2022-03-30 10:30:00,90.56,90.79,90.46,90.46,67151.0,86.4052,86.6247,86.3098,86.3098,67151.0
2022-03-30 10:40:00,90.45,90.5,90.16,90.29,93351.0,86.3003,86.348,86.0236,86.1476,93351.0
2022-03-30 10:50:00,90.3,90.62,90.3,90.45,73107.0,86.1572,86.4625,86.1572,86.3003,73107.0
2022-03-30 11:00:00,90.5,90.51,90.18,90.28,57791.0,86.348,86.3575,86.0427,86.1381,57791.0
2022-03-30 11:10:00,90.31,90.36,90.1,90.34,59060.0,86.1667,86.2144,85.9664,86.1953,59060.0
2022-03-30 11:20:00,90.33,90.39,90.22,90.26,40534.0,86.1858,86.243,86.0808,86.119,40534.0
2022-03-30 11:30:00,90.28,90.35,90.0,90.05,104465.0,86.1381,86.2049,85.8709,85.9186,104465.0
2022-03-30 11:40:00,90.04,90.07,89.89,90.05,73766.0,85.9091,85.9377,85.766,85.9186,73766.0
2022-03-30 11:50:00,90.05,90.14,89.97,90.13,48865.0,85.9186,86.0045,85.8423,85.995,48865.0
2022-03-30 12:00:00,90.13,90.27,90.0,90.06,42808.0,85.995,86.1286,85.8709,85.9282,42808.0
2022-03-30 12:10:00,90.05,90.25,89.99,90.24,48567.0,85.9186,86.1095,85.8614,86.0999,48567.0
2022-03-30 12:20:00,90.24,90.26,90.0,90.06,57435.0,86.0999,86.119,85.8709,85.9282,57435.0
2022-03-30 12:30:00,90.06,90.17,90.03,90.13,59269.0,85.9282,86.0331,85.8996,85.995,59269.0
2022-03-30 12:40:00,90.14,90.14,89.63,89.7,102686.0,86.0045,86.0045,85.5179,85.5847,102686.0
2022-03-30 12:50:00,89.7,89.7,89.51,89.56,119528.0,85.5847,85.5847,85.4034,85.4511,119528.0
2022-03-30 13:00:00,89.56,89.56,89.45,89.5,68227.0,85.4511,85.4511,85.3462,85.3939,68227.0
2022-03-30 13:10:00,89.5,89.65,89.45,89.51,167937.0,85.3939,85.537,85.3462,85.4034,167937.0
2022-03-30 13:20:00,89.5,89.5,89.22,89.25,59256.0,85.3939,85.3939,85.1267,85.1553,59256.0
2022-03-30 13:30:00,89.24,89.28,89.15,89.18,65294.0,85.1458,85.184,85.0599,85.0886,65294.0
2022-03-30 13:40:00,89.19,89.25,89.15,89.18,42924.0,85.0981,85.1553,85.0599,85.0886,42924.0
2022-03-30 13:50:00,89.18,89.22,89.05,89.06,98175.0,85.0886,85.1267,84.9645,84.9741,98175.0
2022-03-30 14:00:00,89.03,89.2,89.03,89.17,115486.0,84.9454,85.1076,84.9454,85.079,115486.0
2022-03-30 14:10:00,89.18,89.26,89.11,89.12,58289.0,85.0886,85.1649,85.0218,85.0313,58289.0
2022-03-30 14:20:00,89.12,89.13,88.97,89.03,53604.0,85.0313,85.0409,84.8882,84.9454,53604.0
2022-03-30 14:30:00,89.04,89.1,88.88,88.91,67552.0,84.955,85.0122,84.8023,84.8309,67552.0
2022-03-30 14:40:00,88.93,88.93,88.66,88.79,138828.0,84.85,84.85,84.5924,84.7165,138828.0
2022-03-30 14:50:00,88.79,88.9,88.56,88.57,224033.0,84.7165,84.8214,84.497,84.5065,224033.0
2022-03-30 15:00:00,88.58,88.67,88.47,88.52,129656.0,84.5161,84.602,84.4111,84.4588,129656.0
2022-03-30 15:10:00,88.51,88.58,88.47,88.52,110417.0,84.4493,84.5161,84.4111,84.4588,110417.0
2022-03-30 15:20:00,88.52,88.64,88.38,88.64,178150.0,84.4588,84.5733,84.3253,84.5733,178150.0
2022-03-30 15:30:00,88.64,88.74,88.56,88.68,275583.0,84.5733,84.6687,84.497,84.6115,275583.0
2022-03-30 15:40:00,88.68,88.7,88.52,88.57,410694.0,84.6115,84.6306,84.4588,84.5065,410694.0
2022-03-30 15:50:00,88.55,88.79,88.44,88.76,719167.0,84.4875,84.7165,84.3825,84.6878,719167.0
2022-03-31 09:30:00,88.45,88.8,87.86,88.36,379203.0,84.392,84.726,83.8291,84.3062,379203.0
2022-03-31 09:40:00,88.33,88.43,87.92,88.21,197335.0,84.2776,84.373,83.8864,84.1631,197335.0
2022-03-31 09:50:00,88.23,88.28,87.84,88.04,92690.0,84.1821,84.2298,83.81,84.0009,92690.0
2022-03-31 10:00:00,88.04,88.04,87.3,87.37,131438.0,84.0009,84.0009,83.2948,83.3616,131438.0
2022-03-31 10:10:00,87.37,87.71,87.32,87.55,221405.0,83.3616,83.686,83.3139,83.5333,221405.0
2022-03-31 10:20:00,87.55,87.61,87.27,87.41,151468.0,83.5333,83.5906,83.2662,83.3998,151468.0
2022-03-31 10:30:00,87.42,87.83,87.4,87.66,61234.0,83.4093,83.8005,83.3902,83.6383,61234.0
2022-03-31 10:40:00,87.65,87.97,87.56,87.96,113797.0,83.6288,83.9341,83.5429,83.9245,113797.0
2022-03-31 10:50:00,87.95,87.96,87.69,87.84,95846.0,83.915,83.9245,83.6669,83.81,95846.0
2022-03-31 11:00:00,87.84,87.93,87.52,87.74,125045.0,83.81,83.8959,83.5047,83.7146,125045.0
2022-03-31 11:10:00,87.74,87.78,87.2,87.27,284516.0,83.7146,83.7528,83.1994,83.2662,284516.0
2022-03-31 11:20:00,87.26,87.45,87.22,87.29,129641.0,83.2566,83.4379,83.2185,83.2853,129641.0
2022-03-31 11:30:00,87.3,87.37,87.05,87.07,120423.0,83.2948,83.3616,83.0563,83.0754,120423.0
2022-03-31 11:40:00,87.08,87.08,86.93,86.97,201991.0,83.0849,83.0849,82.9418,82.9799,201991.0
2022-03-31 11:50:00,86.96,87.09,86.94,87.07,93099.0,82.9704,83.0944,82.9513,83.0754,93099.0
2022-03-31 12:00:00,87.07,87.1,86.9,86.97,71741.0,83.0754,83.104,82.9132,82.9799,71741.0
2022-03-31 12:10:00,86.97,87.05,86.92,86.94,83403.0,82.9799,83.0563,82.9322,82.9513,83403.0
2022-03-31 12:20:00,86.94,87.03,86.73,86.82,106691.0,82.9513,83.0372,82.751,82.8368,106691.0
2022-03-31 12:30:00,86.83,86.87,86.71,86.76,73642.0,82.8464,82.8845,82.7319,82.7796,73642.0
2022-03-31 12:40:00,86.75,86.91,86.74,86.87,69301.0,82.77,82.9227,82.7605,82.8845,69301.0
2022-03-31 12:50:00,86.87,86.88,86.73,86.88,61155.0,82.8845,82.8941,82.751,82.8941,61155.0
2022-03-31 13:00:00,86.88,86.9,86.74,86.79,72382.0,82.8941,82.9132,82.7605,82.8082,72382.0
2022-03-31 13:10:00,86.77,86.81,86.55,86.65,98759.0,82.7891,82.8273,82.5792,82.6746,98759.0
2022-03-31 13:20:00,86.65,86.65,86.5,86.53,109800.0,82.6746,82.6746,82.5315,82.5601,109800.0
2022-03-31 13:30:00,86.53,86.56,86.39,86.44,90450.0,82.5601,82.5888,82.4266,82.4743,90450.0
2022-03-31 13:40:00,86.44,86.51,86.4,86.47,133041.0,82.4743,82.5411,82.4361,82.5029,133041.0
2022-03-31 13:50:00,86.47,86.53,86.34,86.46,150529.0,82.5029,82.5601,82.3789,82.4933,150529.0
2022-03-31 14:00:00,86.45,86.48,86.21,86.25,85882.0,82.4838,82.5124,82.2548,82.293,85882.0
2022-03-31 14:10:00,86.24,86.34,86.14,86.26,145050.0,82.2834,82.3789,82.188,82.3025,145050.0
2022-03-31 14:20:00,86.25,86.34,86.17,86.33,108684.0,82.293,82.3789,82.2167,82.3693,108684.0
2022-03-31 14:30:00,86.33,86.38,86.25,86.27,123610.0,82.3693,82.417,82.293,82.3121,123610.0
2022-03-31 14:40:00,86.28,86.34,86.14,86.21,121889.0,82.3216,82.3789,82.188,82.2548,121889.0
2022-03-31 14:50:00,86.2,86.24,86.1,86.19,176685.0,82.2453,82.2834,82.1499,82.2357,176685.0
2022-03-31 15:00:00,86.2,86.27,86.03,86.09,216828.0,82.2453,82.3121,82.0831,82.1403,216828.0
2022-03-31 15:10:00,86.08,86.14,85.76,85.78,376739.0,82.1308,82.188,81.8255,81.8445,376739.0
2022-03-31 15:20:00,85.78,85.92,85.33,85.33,323393.0,81.8445,81.9781,81.4152,81.4152,323393.0
2022-03-31 15:30:00,85.35,85.39,84.95,85.03,379847.0,81.4343,81.4724,81.0526,81.129,379847.0
2022-03-31 15:40:00,85.03,85.06,84.84,84.89,504477.0,81.129,81.1576,80.9477,80.9954,504477.0
2022-03-31 15:50:00,84.89,84.94,84.19,84.31,1896752.0,80.9954,81.0431,80.3275,80.442,1896752.0
2022-04-01 09:30:00,85.37,85.53,84.91,85.22,249056.0,81.4534,81.606,81.0145,81.3102,249056.0
2022-04-01 09:40:00,85.21,85.25,84.95,85.09,182279.0,81.3007,81.3389,81.0526,81.1862,182279.0
2022-04-01 09:50:00,85.08,85.31,84.85,85.23,220847.0,81.1767,81.3961,80.9572,81.3198,220847.0
2022-04-01 10:00:00,85.21,85.26,84.76,85.01,270178.0,81.3007,81.3484,80.8713,81.1099,270178.0
2022-04-01 10:10:00,85.02,85.27,84.85,84.95,200495.0,81.1194,81.3579,80.9572,81.0526,200495.0
2022-04-01 10:20:00,84.93,84.95,84.66,84.85,151903.0,81.0335,81.0526,80.7759,80.9572,151903.0
2022-04-01 10:30:00,84.88,85.19,84.84,84.84,104932.0,80.9858,81.2816,80.9477,80.9477,104932.0
2022-04-01 10:40:00,84.85,84.85,84.62,84.68,91241.0,80.9572,80.9572,80.7378,80.795,91241.0
2022-04-01 10:50:00,84.7,84.97,84.7,84.89,184031.0,80.8141,81.0717,80.8141,80.9954,184031.0
2022-04-01 11:00:00,84.89,85.13,84.83,85.01,156633.0,80.9954,81.2244,80.9381,81.1099,156633.0
2022-04-01 11:10:00,84.98,85.04,84.81,84.9,102645.0,81.0812,81.1385,80.919,81.0049,102645.0
2022-04-01 11:20:00,84.9,85.11,84.89,85.0,93348.0,81.0049,81.2053,80.9954,81.1003,93348.0
2022-04-01 11:30:00,85.0,85.0,84.83,84.88,80144.0,81.1003,81.1003,80.9381,80.9858,80144.0
2022-04-01 11:40:00,84.85,84.87,84.55,84.56,100386.0,80.9572,80.9763,80.671,80.6805,100386.0
2022-04-01 11:50:00,84.56,84.64,84.38,84.42,111695.0,80.6805,80.7568,80.5088,80.5469,111695.0
2022-04-01 12:00:00,84.43,84.45,83.92,84.1,213703.0,80.5565,80.5756,80.0699,80.2416,213703.0
2022-04-01 12:10:00,84.1,84.16,83.92,84.13,137932.0,80.2416,80.2989,80.0699,80.2702,137932.0
2022-04-01 12:20:00,84.12,84.3,84.06,84.28,97563.0,80.2607,80.4324,80.2035,80.4134,97563.0
2022-04-01 12:30:00,84.27,84.27,83.89,84.01,145193.0,80.4038,80.4038,80.0413,80.1558,145193.0
2022-04-01 12:40:00,84.0,84.07,83.73,83.79,210494.0,80.1462,80.213,79.8886,79.9458,210494.0
2022-04-01 12:50:00,83.78,83.8,83.49,83.53,182290.0,79.9363,79.9554,79.6596,79.6978,182290.0
2022-04-01 13:00:00,83.52,83.54,83.42,83.42,98166.0,79.6882,79.7073,79.5928,79.5928,98166.0
2022-04-01 13:10:00,83.42,83.43,83.24,83.24,81185.0,79.5928,79.6024,79.4211,79.4211,81185.0
2022-04-01 13:20:00,83.24,83.42,83.1,83.42,154227.0,79.4211,79.5928,79.2875,79.5928,154227.0
2022-04-01 13:30:00,83.39,83.57,83.36,83.48,117762.0,79.5642,79.7359,79.5356,79.6501,117762.0
2022-04-01 13:40:00,83.48,83.55,83.37,83.44,113715.0,79.6501,79.7169,79.5451,79.6119,113715.0
2022-04-01 13:50:00,83.43,83.56,83.41,83.48,129096.0,79.6024,79.7264,79.5833,79.6501,129096.0
2022-04-01 14:00:00,83.46,83.65,83.44,83.52,140294.0,79.631,79.8123,79.6119,79.6882,140294.0
2022-04-01 14:10:00,83.51,83.56,83.44,83.49,109381.0,79.6787,79.7264,79.6119,79.6596,109381.0
2022-04-01 14:20:00,83.48,83.71,83.45,83.68,133730.0,79.6501,79.8695,79.6214,79.8409,133730.0
2022-04-01 14:30:00,83.68,83.77,83.45,83.51,177209.0,79.8409,79.9268,79.6214,79.6787,177209.0
2022-04-01 14:40:00,83.51,83.63,83.4,83.48,125988.0,79.6787,79.7932,79.5737,79.6501,125988.0
2022-04-01 14:50:00,83.48,83.56,83.33,83.44,132471.0,79.6501,79.7264,79.5069,79.6119,132471.0
2022-04-01 15:00:00,83.43,83.5,83.28,83.3,112364.0,79.6024,79.6691,79.4592,79.4783,112364.0
2022-04-01 15:10:00,83.29,83.34,83.05,83.06,171332.0,79.4688,79.5165,79.2398,79.2493,171332.0
2022-04-01 15:20:00,83.04,83.23,82.92,83.22,373071.0,79.2303,79.4115,79.1158,79.402,373071.0
2022-04-01 15:30:00,83.22,83.3,82.75,82.75,276678.0,79.402,79.4783,78.9536,78.9536,276678.0
2022-04-01 15:40:00,82.74,83.12,82.72,83.11,545803.0,78.944,79.3066,78.9249,79.297,545803.0
2022-04-01 15:50:00,83.12,83.59,83.11,83.54,1001319.0,79.3066,79.755,79.297,79.7073,1001319.0
2022-04-04 09:30:00,83.08,83.16,82.54,82.73,287618.0,79.2684,79.3447,78.7532,78.9345,287618.0
2022-04-04 09:40:00,82.75,83.07,82.65,83.04,256348.0,78.9536,79.2589,78.8581,79.2303,256348.0
2022-04-04 09:50:00,83.04,83.57,83.0,83.31,186516.0,79.2303,79.7359,79.1921,79.4879,186516.0
2022-04-04 10:00:00,83.32,83.58,83.06,83.56,165942.0,79.4974,79.7455,79.2493,79.7264,165942.0
2022-04-04 10:10:00,83.55,83.94,83.5,83.9,116282.0,79.7169,80.089,79.6691,80.0508,116282.0
2022-04-04 10:20:00,83.91,84.01,83.74,83.76,72134.0,80.0603,80.1558,79.8981,79.9172,72134.0
2022-04-04 10:30:00,83.77,83.99,83.66,83.74,150163.0,79.9268,80.1367,79.8218,79.8981,150163.0
2022-04-04 10:40:00,83.76,83.86,83.54,83.61,128594.0,79.9172,80.0126,79.7073,79.7741,128594.0
2022-04-04 10:50:00,83.61,83.61,83.14,83.22,289730.0,79.7741,79.7741,79.3257,79.402,289730.0
2022-04-04 11:00:00,83.21,83.27,82.96,82.98,221358.0,79.3925,79.4497,79.1539,79.173,221358.0
2022-04-04 11:10:00,82.98,82.99,82.75,82.84,175322.0,79.173,79.1825,78.9536,79.0394,175322.0
2022-04-04 11:20:00,82.84,82.89,82.65,82.78,227087.0,79.0394,79.0871,78.8581,78.9822,227087.0
2022-04-04 11:30:00,82.78,82.87,82.66,82.87,116916.0,78.9822,79.0681,78.8677,79.0681,116916.0
2022-04-04 11:40:00,82.86,82.93,82.75,82.75,72178.0,79.0585,79.1253,78.9536,78.9536,72178.0
2022-04-04 11:50:00,82.75,82.93,82.71,82.89,117954.0,78.9536,79.1253,78.9154,79.0871,117954.0
2022-04-04 12:00:00,82.89,82.92,82.79,82.86,93742.0,79.0871,79.1158,78.9917,79.0585,93742.0
2022-04-04 12:10:00,82.86,83.03,82.81,83.02,117571.0,79.0585,79.2207,79.0108,79.2112,117571.0
2022-04-04 12:20:00,83.02,83.03,82.71,82.73,104877.0,79.2112,79.2207,78.9154,78.9345,104877.0
2022-04-04 12:30:00,82.72,82.8,82.51,82.53,95808.0,78.9249,79.0013,78.7246,78.7437,95808.0
2022-04-04 12:40:00,82.52,82.52,82.27,82.33,110984.0,78.7341,78.7341,78.4956,78.5528,110984.0
2022-04-04 12:50:00,82.34,82.4,82.14,82.15,136071.0,78.5624,78.6196,78.3715,78.3811,136071.0
2022-04-04 13:00:00,82.14,82.24,82.09,82.23,116430.0,78.3715,78.467,78.3238,78.4574,116430.0
2022-04-04 13:10:00,82.23,82.44,82.21,82.41,114156.0,78.4574,78.6578,78.4383,78.6292,114156.0
2022-04-04 13:20:00,82.4,82.51,82.28,82.37,72431.0,78.6196,78.7246,78.5051,78.591,72431.0
2022-04-04 13:30:00,82.37,82.5,82.35,82.4,97012.0,78.591,78.715,78.5719,78.6196,97012.0
2022-04-04 13:40:00,82.4,82.58,82.36,82.53,71903.0,78.6196,78.7914,78.5814,78.7437,71903.0
2022-04-04 13:50:00,82.53,82.57,82.42,82.52,98188.0,78.7437,78.7818,78.6387,78.7341,98188.0
2022-04-04 14:00:00,82.52,82.55,82.44,82.54,102122.0,78.7341,78.7627,78.6578,78.7532,102122.0
2022-04-04 14:10:00,82.54,82.56,82.46,82.56,132430.0,78.7532,78.7723,78.6769,78.7723,132430.0
2022-04-04 14:20:00,82.55,82.57,82.5,82.53,145005.0,78.7627,78.7818,78.715,78.7437,145005.0
2022-04-04 14:30:00,82.54,82.85,82.54,82.79,150678.0,78.7532,79.049,78.7532,78.9917,150678.0
2022-04-04 14:40:00,82.79,82.86,82.75,82.77,71093.0,78.9917,79.0585,78.9536,78.9726,71093.0
2022-04-04 14:50:00,82.78,82.86,82.76,82.76,81678.0,78.9822,79.0585,78.9631,78.9631,81678.0
2022-04-04 15:00:00,82.75,83.02,82.7,83.02,74184.0,78.9536,79.2112,78.9059,79.2112,74184.0
2022-04-04 15:10:00,83.02,83.17,82.98,83.08,83239.0,79.2112,79.3543,79.173,79.2684,83239.0
2022-04-04 15:20:00,83.07,83.18,82.87,82.9,162250.0,79.2589,79.3638,79.0681,79.0967,162250.0
2022-04-04 15:30:00,82.9,82.95,82.59,82.63,205571.0,79.0967,79.1444,78.8009,78.8391,205571.0
2022-04-04 15:40:00,82.63,82.64,82.4,82.42,377503.0,78.8391,78.8486,78.6196,78.6387,377503.0
2022-04-04 15:50:00,82.42,82.62,82.23,82.29,1438357.0,78.6387,78.8295,78.4574,78.5147,1438357.0
2022-04-05 09:30:00,82.28,83.15,81.97,83.09,333320.0,78.5051,79.3352,78.2093,79.278,333320.0
2022-04-05 09:40:00,83.09,83.56,83.06,83.2,285048.0,79.278,79.7264,79.2493,79.3829,285048.0
2022-04-05 09:50:00,83.22,83.75,83.12,83.72,149120.0,79.402,79.9077,79.3066,79.8791,149120.0
2022-04-05 10:00:00,83.71,84.4,83.65,83.83,166589.0,79.8695,80.5279,79.8123,79.984,166589.0
2022-04-05 10:10:00,83.85,84.07,83.69,83.71,211592.0,80.0031,80.213,79.8504,79.8695,211592.0
2022-04-05 10:20:00,83.72,83.91,83.29,83.33,197091.0,79.8791,80.0603,79.4688,79.5069,197091.0
2022-04-05 10:30:00,83.32,83.38,82.99,83.07,146424.0,79.4974,79.5547,79.1825,79.2589,146424.0
2022-04-05 10:40:00,83.05,83.26,82.98,83.19,162060.0,79.2398,79.4402,79.173,79.3734,162060.0
2022-04-05 10:50:00,83.2,83.34,83.15,83.2,120592.0,79.3829,79.5165,79.3352,79.3829,120592.0
2022-04-05 11:00:00,83.24,83.32,82.96,83.32,161607.0,79.4211,79.4974,79.1539,79.4974,161607.0
2022-04-05 11:10:00,83.33,83.45,82.78,82.78,178100.0,79.5069,79.6214,78.9822,78.9822,178100.0
2022-04-05 11:20:00,82.8,82.95,82.71,82.79,112374.0,79.0013,79.1444,78.9154,78.9917,112374.0
2022-04-05 11:30:00,82.76,83.03,82.73,82.79,78236.0,78.9631,79.2207,78.9345,78.9917,78236.0
2022-04-05 11:40:00,82.81,83.02,82.66,82.66,84906.0,79.0108,79.2112,78.8677,78.8677,84906.0
2022-04-05 11:50:00,82.66,82.81,82.53,82.58,97885.0,78.8677,79.0108,78.7437,78.7914,97885.0
2022-04-05 12:00:00,82.57,82.63,82.44,82.45,81345.0,78.7818,78.8391,78.6578,78.6673,81345.0
2022-04-05 12:10:00,82.45,82.5,82.1,82.17,90405.0,78.6673,78.715,78.3334,78.4002,90405.0
2022-04-05 12:20:00,82.16,82.36,82.14,82.34,78282.0,78.3906,78.5814,78.3715,78.5624,78282.0
2022-04-05 12:30:00,82.33,82.52,82.32,82.46,49716.0,78.5528,78.7341,78.5433,78.6769,49716.0
2022-04-05 12:40:00,82.43,82.52,82.37,82.5,43689.0,78.6482,78.7341,78.591,78.715,43689.0
2022-04-05 12:50:00,82.5,82.66,82.47,82.61,69179.0,78.715,78.8677,78.6864,78.82,69179.0
2022-04-05 13:00:00,82.6,82.61,82.52,82.6,88598.0,78.8104,78.82,78.7341,78.8104,88598.0
2022-04-05 13:10:00,82.61,82.68,82.59,82.68,92641.0,78.82,78.8868,78.8009,78.8868,92641.0
2022-04-05 13:20:00,82.67,82.69,82.55,82.59,57273.0,78.8772,78.8963,78.7627,78.8009,57273.0
2022-04-05 13:30:00,82.58,82.62,82.36,82.38,54400.0,78.7914,78.8295,78.5814,78.6005,54400.0
2022-04-05 13:40:00,82.36,82.36,82.2,82.26,62633.0,78.5814,78.5814,78.4288,78.486,62633.0
2022-04-05 13:50:00,82.25,82.36,82.17,82.34,68747.0,78.4765,78.5814,78.4002,78.5624,68747.0
2022-04-05 14:00:00,82.36,82.36,82.13,82.13,86548.0,78.5814,78.5814,78.362,78.362,86548.0
2022-04-05 14:10:00,82.14,82.32,82.13,82.32,153731.0,78.3715,78.5433,78.362,78.5433,153731.0
2022-04-05 14:20:00,82.32,82.39,82.23,82.33,85066.0,78.5433,78.6101,78.4574,78.5528,85066.0
2022-04-05 14:30:00,82.34,82.38,82.17,82.27,87785.0,78.5624,78.6005,78.4002,78.4956,87785.0
2022-04-05 14:40:00,82.27,82.29,82.13,82.24,137539.0,78.4956,78.5147,78.362,78.467,137539.0
2022-04-05 14:50:00,82.25,82.28,82.14,82.19,82566.0,78.4765,78.5051,78.3715,78.4192,82566.0
2022-04-05 15:00:00,82.18,82.28,82.08,82.11,78369.0,78.4097,78.5051,78.3143,78.3429,78369.0
2022-04-05 15:10:00,82.12,82.14,82.01,82.07,102913.0,78.3525,78.3715,78.2475,78.3048,102913.0
2022-04-05 15:20:00,82.07,82.09,81.91,82.07,99241.0,78.3048,78.3238,78.1521,78.3048,99241.0
2022-04-05 15:30:00,82.06,82.07,81.76,81.78,138045.0,78.2952,78.3048,78.009,78.0281,138045.0
2022-04-05 15:40:00,81.79,81.8,81.68,81.69,235667.0,78.0376,78.0471,77.9326,77.9422,235667.0
2022-04-05 15:50:00,81.68,81.89,81.66,81.88,922217.0,77.9326,78.133,77.9136,78.1235,922217.0
2022-04-06 09:30:00,81.2,82.49,81.2,81.98,425994.0,77.4747,78.7055,77.4747,78.2189,425994.0
2022-04-06 09:40:00,81.92,82.16,81.65,81.96,189004.0,78.1616,78.3906,77.904,78.1998,189004.0
2022-04-06 09:50:00,81.99,82.08,81.77,81.87,174199.0,78.2284,78.3143,78.0185,78.1139,174199.0
2022-04-06 10:00:00,81.87,81.95,81.47,81.64,195987.0,78.1139,78.1903,77.7323,77.8945,195987.0
2022-04-06 10:10:00,81.63,81.85,81.56,81.73,210936.0,77.8849,78.0948,77.8182,77.9804,210936.0
2022-04-06 10:20:00,81.72,82.16,81.66,81.67,104710.0,77.9708,78.3906,77.9136,77.9231,104710.0
2022-04-06 10:30:00,81.66,81.71,81.4,81.65,95491.0,77.9136,77.9613,77.6655,77.904,95491.0
2022-04-06 10:40:00,81.67,81.87,81.56,81.76,109975.0,77.9231,78.1139,77.8182,78.009,109975.0
2022-04-06 10:50:00,81.74,81.9,81.68,81.78,72428.0,77.9899,78.1426,77.9326,78.0281,72428.0
2022-04-06 11:00:00,81.77,81.83,81.59,81.76,51175.0,78.0185,78.0758,77.8468,78.009,51175.0
2022-04-06 11:10:00,81.74,81.86,81.49,81.51,68855.0,77.9899,78.1044,77.7514,77.7704,68855.0
2022-04-06 11:20:00,81.51,81.89,81.51,81.89,89375.0,77.7704,78.133,77.7704,78.133,89375.0
2022-04-06 11:30:00,81.9,81.98,81.68,81.68,133771.0,78.1426,78.2189,77.9326,77.9326,133771.0
2022-04-06 11:40:00,81.65,81.92,81.64,81.87,107383.0,77.904,78.1616,77.8945,78.1139,107383.0
2022-04-06 11:50:00,81.89,82.01,81.87,81.91,68216.0,78.133,78.2475,78.1139,78.1521,68216.0
2022-04-06 12:00:00,81.92,81.95,81.51,81.53,83809.0,78.1616,78.1903,77.7704,77.7895,83809.0
2022-04-06 12:10:00,81.52,81.6,81.36,81.42,49549.0,77.78,77.8563,77.6273,77.6846,49549.0
2022-04-06 12:20:00,81.42,81.46,81.31,81.42,75416.0,77.6846,77.7227,77.5796,77.6846,75416.0
2022-04-06 12:30:00,81.42,81.59,81.39,81.54,59158.0,77.6846,77.8468,77.656,77.7991,59158.0
2022-04-06 12:40:00,81.53,81.66,81.47,81.49,148609.0,77.7895,77.9136,77.7323,77.7514,148609.0
2022-04-06 12:50:00,81.49,81.49,81.13,81.19,56995.0,77.7514,77.7514,77.4079,77.4651,56995.0
2022-04-06 13:00:00,81.18,81.35,81.08,81.29,47018.0,77.4556,77.6178,77.3602,77.5605,47018.0
2022-04-06 13:10:00,81.3,81.33,81.1,81.11,44048.0,77.5701,77.5987,77.3793,77.3888,44048.0
2022-04-06 13:20:00,81.1,81.28,80.94,80.98,68948.0,77.3793,77.551,77.2266,77.2648,68948.0
2022-04-06 13:30:00,80.96,81.08,80.86,80.92,125150.0,77.2457,77.3602,77.1503,77.2075,125150.0
2022-04-06 13:40:00,80.93,81.2,80.92,81.2,92662.0,77.2171,77.4747,77.2075,77.4747,92662.0
2022-04-06 13:50:00,81.2,81.23,81.07,81.13,81888.0,77.4747,77.5033,77.3506,77.4079,81888.0
2022-04-06 14:00:00,81.14,81.6,80.92,80.95,142976.0,77.4174,77.8563,77.2075,77.2361,142976.0
2022-04-06 14:10:00,80.93,81.04,80.71,80.76,66938.0,77.2171,77.322,77.0071,77.0549,66938.0
2022-04-06 14:20:00,80.78,80.97,80.76,80.91,62110.0,77.0739,77.2552,77.0549,77.198,62110.0
2022-04-06 14:30:00,80.92,81.23,80.79,81.04,96820.0,77.2075,77.5033,77.0835,77.322,96820.0
2022-04-06 14:40:00,81.03,81.11,80.92,80.99,125321.0,77.3125,77.3888,77.2075,77.2743,125321.0
2022-04-06 14:50:00,81.0,81.21,80.96,81.17,202012.0,77.2838,77.4842,77.2457,77.446,202012.0
2022-04-06 15:00:00,81.16,81.31,80.91,80.93,118307.0,77.4365,77.5796,77.198,77.2171,118307.0
2022-04-06 15:10:00,80.93,81.33,80.92,81.12,99362.0,77.2171,77.5987,77.2075,77.3983,99362.0
2022-04-06 15:20:00,81.11,81.13,80.78,80.8,96626.0,77.3888,77.4079,77.0739,77.093,96626.0
2022-04-06 15:30:00,80.78,80.92,80.67,80.9,122550.0,77.0739,77.2075,76.969,77.1884,122550.0
2022-04-06 15:40:00,80.9,81.02,80.77,80.99,198342.0,77.1884,77.3029,77.0644,77.2743,198342.0
2022-04-06 15:50:00,81.0,81.11,80.63,80.89,640884.0,77.2838,77.3888,76.9308,77.1789,640884.0
2022-04-07 09:30:00,80.43,80.69,79.73,80.11,222901.0,76.74,76.9881,76.0721,76.4347,222901.0
2022-04-07 09:40:00,80.13,80.33,79.89,79.93,145809.0,76.4538,76.6446,76.2248,76.2629,145809.0
2022-04-07 09:50:00,79.93,80.02,79.33,79.5,116902.0,76.2629,76.3488,75.6905,75.8527,116902.0
2022-04-07 10:00:00,79.52,79.52,78.98,79.15,178474.0,75.8717,75.8717,75.3565,75.5187,178474.0
2022-04-07 10:10:00,79.17,79.37,79.09,79.2,63247.0,75.5378,75.7286,75.4615,75.5664,63247.0
2022-04-07 10:20:00,79.18,79.27,78.98,79.05,90697.0,75.5473,75.6332,75.3565,75.4233,90697.0
2022-04-07 10:30:00,79.05,79.47,79.05,79.19,119391.0,75.4233,75.824,75.4233,75.5569,119391.0
2022-04-07 10:40:00,79.2,79.2,78.71,78.83,145015.0,75.5664,75.5664,75.0989,75.2134,145015.0
2022-04-07 10:50:00,78.84,79.21,78.84,79.16,418392.0,75.2229,75.576,75.2229,75.5283,418392.0
2022-04-07 11:00:00,79.15,79.41,78.99,78.99,276629.0,75.5187,75.7668,75.3661,75.3661,276629.0
2022-04-07 11:10:00,78.96,79.05,78.84,78.85,188380.0,75.3374,75.4233,75.2229,75.2325,188380.0
2022-04-07 11:20:00,78.83,78.95,78.66,78.79,80486.0,75.2134,75.3279,75.0512,75.1752,80486.0
2022-04-07 11:30:00,78.8,78.89,78.61,78.76,82245.0,75.1848,75.2706,75.0035,75.1466,82245.0
2022-04-07 11:40:00,78.75,79.02,78.69,78.9,96932.0,75.1371,75.3947,75.0798,75.2802,96932.0
2022-04-07 11:50:00,78.89,78.95,78.78,78.85,75845.0,75.2706,75.3279,75.1657,75.2325,75845.0
2022-04-07 12:00:00,78.84,78.86,78.6,78.74,139049.0,75.2229,75.242,74.994,75.1275,139049.0
2022-04-07 12:10:00,78.74,78.87,78.63,78.72,152701.0,75.1275,75.2516,75.0226,75.1084,152701.0
2022-04-07 12:20:00,78.72,78.85,78.7,78.8,173965.0,75.1084,75.2325,75.0894,75.1848,173965.0
2022-04-07 12:30:00,78.8,78.95,78.75,78.82,81251.0,75.1848,75.3279,75.1371,75.2039,81251.0
2022-04-07 12:40:00,78.81,78.86,78.7,78.7,82508.0,75.1943,75.242,75.0894,75.0894,82508.0
2022-04-07 12:50:00,78.7,78.88,78.63,78.86,92679.0,75.0894,75.2611,75.0226,75.242,92679.0
2022-04-07 13:00:00,78.86,79.14,78.8,79.14,93589.0,75.242,75.5092,75.1848,75.5092,93589.0
2022-04-07 13:10:00,79.15,79.43,79.06,79.42,114066.0,75.5187,75.7859,75.4328,75.7763,114066.0
2022-04-07 13:20:00,79.43,79.58,79.35,79.56,84534.0,75.7859,75.929,75.7095,75.9099,84534.0
2022-04-07 13:30:00,79.57,79.58,79.22,79.23,104858.0,75.9195,75.929,75.5855,75.595,104858.0
2022-04-07 13:40:00,79.23,79.27,79.15,79.22,77927.0,75.595,75.6332,75.5187,75.5855,77927.0
2022-04-07 13:50:00,79.21,79.59,79.21,79.56,70337.0,75.576,75.9385,75.576,75.9099,70337.0
2022-04-07 14:00:00,79.58,79.85,79.57,79.65,86395.0,75.929,76.1866,75.9195,75.9958,86395.0
2022-04-07 14:10:00,79.63,79.7,79.44,79.44,97362.0,75.9767,76.0435,75.7954,75.7954,97362.0
2022-04-07 14:20:00,79.45,79.57,79.38,79.41,107311.0,75.805,75.9195,75.7382,75.7668,107311.0
2022-04-07 14:30:00,79.39,79.69,79.37,79.68,82780.0,75.7477,76.0339,75.7286,76.0244,82780.0
2022-04-07 14:40:00,79.68,79.76,79.56,79.72,104176.0,76.0244,76.1007,75.9099,76.0626,104176.0
2022-04-07 14:50:00,79.7,80.3,79.68,80.22,113350.0,76.0435,76.616,76.0244,76.5396,113350.0
2022-04-07 15:00:00,80.19,80.47,80.16,80.42,124403.0,76.511,76.7782,76.4824,76.7305,124403.0
2022-04-07 15:10:00,80.42,80.65,80.35,80.52,156244.0,76.7305,76.9499,76.6637,76.8259,156244.0
2022-04-07 15:20:00,80.52,80.52,80.11,80.23,154904.0,76.8259,76.8259,76.4347,76.5492,154904.0
2022-04-07 15:30:00,80.23,80.33,80.17,80.26,120224.0,76.5492,76.6446,76.4919,76.5778,120224.0
2022-04-07 15:40:00,80.26,80.37,80.15,80.22,296993.0,76.5778,76.6827,76.4728,76.5396,296993.0
2022-04-07 15:50:00,80.21,80.22,79.88,80.03,636867.0,76.5301,76.5396,76.2152,76.3583,636867.0
2022-04-08 09:30:00,80.7,81.3,80.39,80.81,228271.0,76.9976,77.5701,76.7018,77.1026,228271.0
2022-04-08 09:40:00,80.87,80.95,80.5,80.71,120942.0,77.1598,77.2361,76.8068,77.0071,120942.0
2022-04-08 09:50:00,80.7,80.74,80.13,80.34,95155.0,76.9976,77.0358,76.4538,76.6541,95155.0
2022-04-08 10:00:00,80.31,80.57,80.17,80.56,136828.0,76.6255,76.8736,76.4919,76.864,136828.0
2022-04-08 10:10:00,80.55,80.55,80.32,80.48,154537.0,76.8545,76.8545,76.635,76.7877,154537.0
2022-04-08 10:20:00,80.47,81.13,80.39,81.09,125566.0,76.7782,77.4079,76.7018,77.3697,125566.0
2022-04-08 10:30:00,81.1,81.3,80.98,80.99,105241.0,77.3793,77.5701,77.2648,77.2743,105241.0
2022-04-08 10:40:00,80.98,81.1,80.86,80.97,67447.0,77.2648,77.3793,77.1503,77.2552,67447.0
2022-04-08 10:50:00,80.97,81.54,80.95,81.53,105058.0,77.2552,77.7991,77.2361,77.7895,105058.0
2022-04-08 11:00:00,81.52,81.76,81.45,81.7,157410.0,77.78,78.009,77.7132,77.9517,157410.0
2022-04-08 11:10:00,81.72,81.74,81.5,81.58,92303.0,77.9708,77.9899,77.7609,77.8372,92303.0
2022-04-08 11:20:00,81.58,81.58,81.34,81.5,60369.0,77.8372,77.8372,77.6082,77.7609,60369.0
2022-04-08 11:30:00,81.49,81.64,81.37,81.62,101271.0,77.7514,77.8945,77.6369,77.8754,101271.0
2022-04-08 11:40:00,81.6,81.65,81.42,81.59,71258.0,77.8563,77.904,77.6846,77.8468,71258.0
2022-04-08 11:50:00,81.6,81.74,81.53,81.7,80847.0,77.8563,77.9899,77.7895,77.9517,80847.0
2022-04-08 12:00:00,81.68,81.68,81.57,81.58,59022.0,77.9326,77.9326,77.8277,77.8372,59022.0
2022-04-08 12:10:00,81.6,81.74,81.43,81.72,184852.0,77.8563,77.9899,77.6941,77.9708,184852.0
2022-04-08 12:20:00,81.72,82.04,81.71,82.03,114092.0,77.9708,78.2761,77.9613,78.2666,114092.0
2022-04-08 12:30:00,82.03,82.09,81.75,81.97,111657.0,78.2666,78.3238,77.9994,78.2093,111657.0
2022-04-08 12:40:00,81.97,82.13,81.94,82.07,74805.0,78.2093,78.362,78.1807,78.3048,74805.0
2022-04-08 12:50:00,82.08,82.28,82.03,82.16,81625.0,78.3143,78.5051,78.2666,78.3906,81625.0
2022-04-08 13:00:00,82.17,82.22,81.91,82.01,52587.0,78.4002,78.4479,78.1521,78.2475,52587.0
2022-04-08 13:10:00,82.02,82.03,81.84,81.85,108244.0,78.257,78.2666,78.0853,78.0948,108244.0
2022-04-08 13:20:00,81.85,81.93,81.73,81.77,36763.0,78.0948,78.1712,77.9804,78.0185,36763.0
2022-04-08 13:30:00,81.76,82.0,81.75,81.93,61677.0,78.009,78.238,77.9994,78.1712,61677.0
2022-04-08 13:40:00,81.93,81.98,81.83,81.9,41320.0,78.1712,78.2189,78.0758,78.1426,41320.0
2022-04-08 13:50:00,81.89,81.95,81.84,81.84,71378.0,78.133,78.1903,78.0853,78.0853,71378.0
2022-04-08 14:00:00,81.84,81.9,81.77,81.81,92832.0,78.0853,78.1426,78.0185,78.0567,92832.0
2022-04-08 14:10:00,81.81,81.96,81.79,81.9,103415.0,78.0567,78.1998,78.0376,78.1426,103415.0
2022-04-08 14:20:00,81.91,82.01,81.5,81.67,100706.0,78.1521,78.2475,77.7609,77.9231,100706.0
2022-04-08 14:30:00,81.68,81.84,81.65,81.79,96746.0,77.9326,78.0853,77.904,78.0376,96746.0
2022-04-08 14:40:00,81.78,81.82,81.62,81.78,119087.0,78.0281,78.0662,77.8754,78.0281,119087.0
2022-04-08 14:50:00,81.78,82.0,81.77,81.89,89847.0,78.0281,78.238,78.0185,78.133,89847.0
2022-04-08 15:00:00,81.89,81.92,81.76,81.78,52787.0,78.133,78.1616,78.009,78.0281,52787.0
2022-04-08 15:10:00,81.78,82.05,81.78,82.02,87370.0,78.0281,78.2857,78.0281,78.257,87370.0
2022-04-08 15:20:00,82.0,82.1,81.99,82.04,101979.0,78.238,78.3334,78.2284,78.2761,101979.0
2022-04-08 15:30:00,82.05,82.05,81.73,81.75,106640.0,78.2857,78.2857,77.9804,77.9994,106640.0
2022-04-08 15:40:00,81.75,81.93,81.68,81.69,164446.0,77.9994,78.1712,77.9326,77.9422,164446.0
2022-04-08 15:50:00,81.69,81.81,81.56,81.73,513503.0,77.9422,78.0567,77.8182,77.9804,513503.0
2022-04-11 09:30:00,81.62,82.16,81.13,82.04,191826.0,77.8754,78.3906,77.4079,78.2761,191826.0
2022-04-11 09:40:00,82.07,82.31,81.96,82.17,112883.0,78.3048,78.5337,78.1998,78.4002,112883.0
2022-04-11 09:50:00,82.13,82.73,82.09,82.67,104697.0,78.362,78.9345,78.3238,78.8772,104697.0
2022-04-11 10:00:00,82.66,83.16,82.49,82.99,110231.0,78.8677,79.3447,78.7055,79.1825,110231.0
2022-04-11 10:10:00,82.98,83.38,82.93,83.12,169546.0,79.173,79.5547,79.1253,79.3066,169546.0
2022-04-11 10:20:00,83.12,83.47,82.92,83.04,113538.0,79.3066,79.6405,79.1158,79.2303,113538.0
2022-04-11 10:30:00,83.04,83.19,82.63,82.78,108972.0,79.2303,79.3734,78.8391,78.9822,108972.0
2022-04-11 10:40:00,82.77,82.87,82.51,82.56,103621.0,78.9726,79.0681,78.7246,78.7723,103621.0
2022-04-11 10:50:00,82.54,82.86,82.47,82.66,111195.0,78.7532,79.0585,78.6864,78.8677,111195.0
2022-04-11 11:00:00,82.64,82.72,82.15,82.17,257485.0,78.8486,78.9249,78.3811,78.4002,257485.0
2022-04-11 11:10:00,82.15,82.66,82.08,82.62,70305.0,78.3811,78.8677,78.3143,78.8295,70305.0
2022-04-11 11:20:00,82.63,82.65,82.4,82.48,41279.0,78.8391,78.8581,78.6196,78.6959,41279.0
2022-04-11 11:30:00,82.48,82.58,82.41,82.51,55987.0,78.6959,78.7914,78.6292,78.7246,55987.0
2022-04-11 11:40:00,82.5,82.58,82.42,82.46,60208.0,78.715,78.7914,78.6387,78.6769,60208.0
2022-04-11 11:50:00,82.45,82.46,82.3,82.43,42173.0,78.6673,78.6769,78.5242,78.6482,42173.0
2022-04-11 12:00:00,82.43,82.44,82.27,82.38,64251.0,78.6482,78.6578,78.4956,78.6005,64251.0
2022-04-11 12:10:00,82.38,82.46,82.31,82.42,42613.0,78.6005,78.6769,78.5337,78.6387,42613.0
2022-04-11 12:20:00,82.44,82.5,82.24,82.26,74685.0,78.6578,78.715,78.467,78.486,74685.0
2022-04-11 12:30:00,82.27,82.29,82.09,82.19,124520.0,78.4956,78.5147,78.3238,78.4192,124520.0
2022-04-11 12:40:00,82.2,82.41,82.0,82.24,197377.0,78.4288,78.6292,78.238,78.467,197377.0
2022-04-11 12:50:00,82.25,82.34,82.07,82.23,57577.0,78.4765,78.5624,78.3048,78.4574,57577.0
2022-04-11 13:00:00,82.23,82.39,82.22,82.24,80251.0,78.4574,78.6101,78.4479,78.467,80251.0
2022-04-11 13:10:00,82.22,82.22,81.75,81.82,47866.0,78.4479,78.4479,77.9994,78.0662,47866.0
2022-04-11 13:20:00,81.85,81.85,81.69,81.73,32301.0,78.0948,78.0948,77.9422,77.9804,32301.0
2022-04-11 13:30:00,81.74,81.86,81.71,81.82,49052.0,77.9899,78.1044,77.9613,78.0662,49052.0
2022-04-11 13:40:00,81.81,81.95,81.79,81.81,28956.0,78.0567,78.1903,78.0376,78.0567,28956.0
2022-04-11 13:50:00,81.79,81.96,81.75,81.96,37867.0,78.0376,78.1998,77.9994,78.1998,37867.0
2022-04-11 14:00:00,81.96,82.01,81.81,81.91,45108.0,78.1998,78.2475,78.0567,78.1521,45108.0
2022-04-11 14:10:00,81.89,81.93,81.49,81.52,86508.0,78.133,78.1712,77.7514,77.78,86508.0
2022-04-11 14:20:00,81.53,81.68,81.51,81.6,74560.0,77.7895,77.9326,77.7704,77.8563,74560.0
2022-04-11 14:30:00,81.58,81.68,81.44,81.68,84444.0,77.8372,77.9326,77.7037,77.9326,84444.0
2022-04-11 14:40:00,81.68,81.71,81.55,81.69,51596.0,77.9326,77.9613,77.8086,77.9422,51596.0
2022-04-11 14:50:00,81.69,81.84,81.64,81.8,64721.0,77.9422,78.0853,77.8945,78.0471,64721.0
2022-04-11 15:00:00,81.8,81.94,81.72,81.89,121514.0,78.0471,78.1807,77.9708,78.133,121514.0
2022-04-11 15:10:00,81.89,81.96,81.84,81.93,68399.0,78.133,78.1998,78.0853,78.1712,68399.0
2022-04-11 15:20:00,81.93,82.01,81.76,81.77,99690.0,78.1712,78.2475,78.009,78.0185,99690.0
2022-04-11 15:30:00,81.76,81.8,81.51,81.62,113332.0,78.009,78.0471,77.7704,77.8754,113332.0
2022-04-11 15:40:00,81.62,81.7,81.55,81.59,114170.0,77.8754,77.9517,77.8086,77.8468,114170.0
2022-04-11 15:50:00,81.6,81.75,81.44,81.59,355454.0,77.8563,77.9994,77.7037,77.8468,355454.0
2022-04-12 09:30:00,81.69,82.7,81.53,82.7,353123.0,77.9422,78.9059,77.7895,78.9059,353123.0
2022-04-12 09:40:00,82.74,82.76,82.05,82.24,137492.0,78.944,78.9631,78.2857,78.467,137492.0
2022-04-12 09:50:00,82.22,82.6,82.22,82.4,123677.0,78.4479,78.8104,78.4479,78.6196,123677.0
2022-04-12 10:00:00,82.39,82.47,82.2,82.26,111593.0,78.6101,78.6864,78.4288,78.486,111593.0
2022-04-12 10:10:00,82.29,82.31,82.03,82.08,82590.0,78.5147,78.5337,78.2666,78.3143,82590.0
2022-04-12 10:20:00,82.08,82.18,81.75,81.77,87952.0,78.3143,78.4097,77.9994,78.0185,87952.0
2022-04-12 10:30:00,81.76,81.8,81.47,81.55,97797.0,78.009,78.0471,77.7323,77.8086,97797.0
2022-04-12 10:40:00,81.56,81.63,81.49,81.59,67591.0,77.8182,77.8849,77.7514,77.8468,67591.0
2022-04-12 10:50:00,81.59,81.6,81.26,81.37,111141.0,77.8468,77.8563,77.5319,77.6369,111141.0
2022-04-12 11:00:00,81.37,81.52,81.26,81.27,56470.0,77.6369,77.78,77.5319,77.5415,56470.0
2022-04-12 11:10:00,81.26,81.3,81.1,81.24,64455.0,77.5319,77.5701,77.3793,77.5128,64455.0
2022-04-12 11:20:00,81.23,81.52,81.21,81.46,57802.0,77.5033,77.78,77.4842,77.7227,57802.0
2022-04-12 11:30:00,81.47,81.63,81.44,81.55,63637.0,77.7323,77.8849,77.7037,77.8086,63637.0
2022-04-12 11:40:00,81.53,81.61,81.47,81.48,34119.0,77.7895,77.8659,77.7323,77.7418,34119.0
2022-04-12 11:50:00,81.47,81.59,81.38,81.4,31003.0,77.7323,77.8468,77.6464,77.6655,31003.0
2022-04-12 12:00:00,81.41,81.46,81.31,81.36,57371.0,77.675,77.7227,77.5796,77.6273,57371.0
2022-04-12 12:10:00,81.37,81.43,81.3,81.32,40811.0,77.6369,77.6941,77.5701,77.5892,40811.0
2022-04-12 12:20:00,81.31,81.39,81.09,81.15,45287.0,77.5796,77.656,77.3697,77.427,45287.0
2022-04-12 12:30:00,81.13,81.15,80.97,81.02,63727.0,77.4079,77.427,77.2552,77.3029,63727.0
2022-04-12 12:40:00,81.03,81.16,80.89,81.15,96155.0,77.3125,77.4365,77.1789,77.427,96155.0
2022-04-12 12:50:00,81.15,81.2,81.03,81.12,78013.0,77.427,77.4747,77.3125,77.3983,78013.0
2022-04-12 13:00:00,81.1,81.18,81.02,81.04,43366.0,77.3793,77.4556,77.3029,77.322,43366.0
2022-04-12 13:10:00,81.04,81.19,81.04,81.16,77778.0,77.322,77.4651,77.322,77.4365,77778.0
2022-04-12 13:20:00,81.2,81.29,81.02,81.03,65317.0,77.4747,77.5605,77.3029,77.3125,65317.0
2022-04-12 13:30:00,81.03,81.05,80.85,80.89,43578.0,77.3125,77.3316,77.1407,77.1789,43578.0
2022-04-12 13:40:00,80.9,80.9,80.66,80.69,37086.0,77.1884,77.1884,76.9594,76.9881,37086.0
2022-04-12 13:50:00,80.7,80.7,80.52,80.63,37476.0,76.9976,76.9976,76.8259,76.9308,37476.0
2022-04-12 14:00:00,80.62,80.92,80.55,80.87,54486.0,76.9213,77.2075,76.8545,77.1598,54486.0
2022-04-12 14:10:00,80.85,80.86,80.46,80.56,73048.0,77.1407,77.1503,76.7686,76.864,73048.0
2022-04-12 14:20:00,80.54,80.62,80.51,80.58,43603.0,76.8449,76.9213,76.8163,76.8831,43603.0
2022-04-12 14:30:00,80.59,80.59,80.31,80.48,80745.0,76.8927,76.8927,76.6255,76.7877,80745.0
2022-04-12 14:40:00,80.46,80.55,80.4,80.53,94359.0,76.7686,76.8545,76.7114,76.8354,94359.0
2022-04-12 14:50:00,80.53,80.55,80.3,80.47,262935.0,76.8354,76.8545,76.616,76.7782,262935.0
2022-04-12 15:00:00,80.48,80.53,79.83,79.83,235328.0,76.7877,76.8354,76.1675,76.1675,235328.0
2022-04-12 15:10:00,79.84,79.87,79.58,79.67,204544.0,76.1771,76.2057,75.929,76.0149,204544.0
2022-04-12 15:20:00,79.68,79.89,79.67,79.73,151171.0,76.0244,76.2248,76.0149,76.0721,151171.0
2022-04-12 15:30:00,79.72,79.85,79.61,79.7,300778.0,76.0626,76.1866,75.9576,76.0435,300778.0
2022-04-12 15:40:00,79.69,79.94,79.6,79.91,282254.0,76.0339,76.2725,75.9481,76.2439,282254.0
2022-04-12 15:50:00,79.91,80.18,79.73,80.09,695328.0,76.2439,76.5015,76.0721,76.4156,695328.0
2022-04-13 09:30:00,80.08,81.0,79.69,80.46,326708.0,76.4061,77.2838,76.0339,76.7686,326708.0
2022-04-13 09:40:00,80.51,81.09,80.51,80.98,198698.0,76.8163,77.3697,76.8163,77.2648,198698.0
2022-04-13 09:50:00,80.99,81.64,80.95,81.31,305646.0,77.2743,77.8945,77.2361,77.5796,305646.0
2022-04-13 10:00:00,81.35,81.7,81.21,81.67,270415.0,77.6178,77.9517,77.4842,77.9231,270415.0
2022-04-13 10:10:00,81.68,82.12,81.65,82.09,238997.0,77.9326,78.3525,77.904,78.3238,238997.0
2022-04-13 10:20:00,82.08,82.13,81.84,81.93,227551.0,78.3143,78.362,78.0853,78.1712,227551.0
2022-04-13 10:30:00,81.91,82.22,81.89,82.13,174468.0,78.1521,78.4479,78.133,78.362,174468.0
2022-04-13 10:40:00,82.11,82.38,81.93,82.24,194747.0,78.3429,78.6005,78.1712,78.467,194747.0
2022-04-13 10:50:00,82.24,82.35,82.08,82.24,112824.0,78.467,78.5719,78.3143,78.467,112824.0
2022-04-13 11:00:00,82.25,82.33,82.03,82.04,139475.0,78.4765,78.5528,78.2666,78.2761,139475.0
2022-04-13 11:10:00,82.04,82.34,82.0,82.31,87838.0,78.2761,78.5624,78.238,78.5337,87838.0
2022-04-13 11:20:00,82.31,82.63,82.18,82.62,155400.0,78.5337,78.8391,78.4097,78.8295,155400.0
2022-04-13 11:30:00,82.62,82.91,82.59,82.68,114935.0,78.8295,79.1062,78.8009,78.8868,114935.0
2022-04-13 11:40:00,82.67,82.8,82.53,82.79,83176.0,78.8772,79.0013,78.7437,78.9917,83176.0
2022-04-13 11:50:00,82.78,82.78,82.54,82.73,79194.0,78.9822,78.9822,78.7532,78.9345,79194.0
2022-04-13 12:00:00,82.74,82.82,82.69,82.78,86220.0,78.944,79.0203,78.8963,78.9822,86220.0
2022-04-13 12:10:00,82.78,82.98,82.64,82.9,69155.0,78.9822,79.173,78.8486,79.0967,69155.0
2022-04-13 12:20:00,82.89,83.03,82.74,82.75,70067.0,79.0871,79.2207,78.944,78.9536,70067.0
2022-04-13 12:30:00,82.73,83.08,82.71,82.98,90220.0,78.9345,79.2684,78.9154,79.173,90220.0
2022-04-13 12:40:00,82.97,83.12,82.94,83.01,63515.0,79.1635,79.3066,79.1348,79.2016,63515.0
2022-04-13 12:50:00,83.0,83.12,82.92,83.07,95737.0,79.1921,79.3066,79.1158,79.2589,95737.0
2022-04-13 13:00:00,83.08,83.2,83.04,83.1,75585.0,79.2684,79.3829,79.2303,79.2875,75585.0
2022-04-13 13:10:00,83.1,83.24,83.08,83.17,106429.0,79.2875,79.4211,79.2684,79.3543,106429.0
2022-04-13 13:20:00,83.16,83.22,83.02,83.17,147339.0,79.3447,79.402,79.2112,79.3543,147339.0
2022-04-13 13:30:00,83.18,83.22,82.99,83.0,156326.0,79.3638,79.402,79.1825,79.1921,156326.0
2022-04-13 13:40:00,83.01,83.43,83.01,83.23,75932.0,79.2016,79.6024,79.2016,79.4115,75932.0
2022-04-13 13:50:00,83.23,83.33,83.2,83.32,97867.0,79.4115,79.5069,79.3829,79.4974,97867.0
2022-04-13 14:00:00,83.31,83.46,83.26,83.38,137129.0,79.4879,79.631,79.4402,79.5547,137129.0
2022-04-13 14:10:00,83.38,83.55,83.32,83.5,132797.0,79.5547,79.7169,79.4974,79.6691,132797.0
2022-04-13 14:20:00,83.5,83.56,83.35,83.54,133193.0,79.6691,79.7264,79.526,79.7073,133193.0
2022-04-13 14:30:00,83.53,83.61,83.47,83.55,126205.0,79.6978,79.7741,79.6405,79.7169,126205.0
2022-04-13 14:40:00,83.54,83.76,83.51,83.68,152008.0,79.7073,79.9172,79.6787,79.8409,152008.0
2022-04-13 14:50:00,83.68,83.75,83.64,83.69,125199.0,79.8409,79.9077,79.8027,79.8504,125199.0
2022-04-13 15:00:00,83.68,83.92,83.62,83.92,167094.0,79.8409,80.0699,79.7836,80.0699,167094.0
2022-04-13 15:10:00,83.91,84.02,83.86,84.02,214132.0,80.0603,80.1653,80.0126,80.1653,214132.0
2022-04-13 15:20:00,84.02,84.04,83.94,84.01,183100.0,80.1653,80.1844,80.089,80.1558,183100.0
2022-04-13 15:30:00,84.0,84.05,83.89,84.0,276704.0,80.1462,80.1939,80.0413,80.1462,276704.0
2022-04-13 15:40:00,84.0,84.04,83.87,83.98,415719.0,80.1462,80.1844,80.0222,80.1271,415719.0
2022-04-13 15:50:00,83.97,84.0,83.73,83.83,1029018.0,80.1176,80.1462,79.8886,79.984,1029018.0
2022-04-14 09:30:00,84.0,84.88,84.0,84.47,516937.0,80.1462,80.9858,80.1462,80.5946,516937.0
2022-04-14 09:40:00,84.5,84.81,84.27,84.67,232788.0,80.6233,80.919,80.4038,80.7855,232788.0
2022-04-14 09:50:00,84.66,84.66,84.21,84.37,115254.0,80.7759,80.7759,80.3466,80.4992,115254.0
2022-04-14 10:00:00,84.38,84.78,84.02,84.2,188322.0,80.5088,80.8904,80.1653,80.337,188322.0
2022-04-14 10:10:00,84.15,84.52,84.08,84.28,313974.0,80.2893,80.6424,80.2225,80.4134,313974.0
2022-04-14 10:20:00,84.3,84.58,84.1,84.42,149879.0,80.4324,80.6996,80.2416,80.5469,149879.0
2022-04-14 10:30:00,84.38,84.71,84.34,84.68,156460.0,80.5088,80.8236,80.4706,80.795,156460.0
2022-04-14 10:40:00,84.66,84.71,84.43,84.53,417377.0,80.7759,80.8236,80.5565,80.6519,417377.0
2022-04-14 10:50:00,84.49,84.98,84.47,84.81,406154.0,80.6137,81.0812,80.5946,80.919,406154.0
2022-04-14 11:00:00,84.78,85.23,84.75,85.21,224323.0,80.8904,81.3198,80.8618,81.3007,224323.0
2022-04-14 11:10:00,85.23,85.59,85.1,85.21,431672.0,81.3198,81.6633,81.1957,81.3007,431672.0
2022-04-14 11:20:00,85.24,85.4,85.14,85.2,118420.0,81.3293,81.482,81.2339,81.2912,118420.0
2022-04-14 11:30:00,85.2,85.23,84.9,85.0,98505.0,81.2912,81.3198,81.0049,81.1003,98505.0
2022-04-14 11:40:00,85.01,85.04,84.44,84.46,79311.0,81.1099,81.1385,80.566,80.5851,79311.0
2022-04-14 11:50:00,84.46,84.56,84.21,84.24,67102.0,80.5851,80.6805,80.3466,80.3752,67102.0
2022-04-14 12:00:00,84.23,84.3,84.06,84.15,105011.0,80.3657,80.4324,80.2035,80.2893,105011.0
2022-04-14 12:10:00,84.14,84.34,84.13,84.29,110056.0,80.2798,80.4706,80.2702,80.4229,110056.0
2022-04-14 12:20:00,84.29,84.34,84.0,84.04,218848.0,80.4229,80.4706,80.1462,80.1844,218848.0
2022-04-14 12:30:00,84.04,84.07,83.91,83.91,106846.0,80.1844,80.213,80.0603,80.0603,106846.0
2022-04-14 12:40:00,83.88,83.94,83.68,83.78,106760.0,80.0317,80.089,79.8409,79.9363,106760.0
2022-04-14 12:50:00,83.77,84.04,83.73,84.04,83154.0,79.9268,80.1844,79.8886,80.1844,83154.0
2022-04-14 13:00:00,84.03,84.11,83.8,83.84,195771.0,80.1748,80.2512,79.9554,79.9935,195771.0
2022-04-14 13:10:00,83.83,83.83,83.55,83.81,156613.0,79.984,79.984,79.7169,79.9649,156613.0
2022-04-14 13:20:00,83.8,83.9,83.69,83.9,81590.0,79.9554,80.0508,79.8504,80.0508,81590.0
2022-04-14 13:30:00,83.89,84.05,83.86,83.94,68479.0,80.0413,80.1939,80.0126,80.089,68479.0
2022-04-14 13:40:00,83.94,84.14,83.91,84.11,69002.0,80.089,80.2798,80.0603,80.2512,69002.0
2022-04-14 13:50:00,84.09,84.28,84.07,84.28,101932.0,80.2321,80.4134,80.213,80.4134,101932.0
2022-04-14 14:00:00,84.28,84.36,84.19,84.22,85191.0,80.4134,80.4897,80.3275,80.3561,85191.0
2022-04-14 14:10:00,84.23,84.32,84.1,84.17,69811.0,80.3657,80.4515,80.2416,80.3084,69811.0
2022-04-14 14:20:00,84.16,84.18,83.97,84.06,121925.0,80.2989,80.318,80.1176,80.2035,121925.0
2022-04-14 14:30:00,84.06,84.06,83.87,83.87,79103.0,80.2035,80.2035,80.0222,80.0222,79103.0
2022-04-14 14:40:00,83.88,84.04,83.83,84.0,295610.0,80.0317,80.1844,79.984,80.1462,295610.0
2022-04-14 14:50:00,83.99,84.01,83.57,83.63,232062.0,80.1367,80.1558,79.7359,79.7932,232062.0
2022-04-14 15:00:00,83.63,83.81,83.58,83.59,188328.0,79.7932,79.9649,79.7455,79.755,188328.0
2022-04-14 15:10:00,83.6,83.8,83.5,83.63,182480.0,79.7646,79.9554,79.6691,79.7932,182480.0
2022-04-14 15:20:00,83.63,83.72,83.45,83.56,149458.0,79.7932,79.8791,79.6214,79.7264,149458.0
2022-04-14 15:30:00,83.56,83.8,83.46,83.63,357597.0,79.7264,79.9554,79.631,79.7932,357597.0
2022-04-14 15:40:00,83.64,83.79,83.48,83.51,297794.0,79.8027,79.9458,79.6501,79.6787,297794.0
2022-04-14 15:50:00,83.5,83.5,82.46,82.75,1155107.0,79.6691,79.6691,78.6769,78.9536,1155107.0
2022-04-18 09:30:00,76.3,77.0,74.37,75.23,1424479.0,72.7995,73.4674,70.958,71.7786,1424479.0
2022-04-18 09:40:00,75.26,75.35,74.74,75.18,727703.0,71.8072,71.8931,71.311,71.7309,727703.0
2022-04-18 09:50:00,75.15,75.57,74.4,74.42,697545.0,71.7022,72.103,70.9866,71.0057,697545.0
2022-04-18 10:00:00,74.45,74.64,72.89,73.11,788413.0,71.0343,71.2156,69.5459,69.7558,788413.0
2022-04-18 10:10:00,73.11,73.9,72.98,73.68,1032012.0,69.7558,70.5096,69.6318,70.2997,1032012.0
2022-04-18 10:20:00,73.67,75.08,73.62,75.03,789533.0,70.2901,71.6354,70.2424,71.5877,789533.0
2022-04-18 10:30:00,75.03,75.5,74.93,75.23,898518.0,71.5877,72.0362,71.4923,71.7786,898518.0
2022-04-18 10:40:00,75.24,75.4,74.62,75.06,654097.0,71.7881,71.9408,71.1965,71.6164,654097.0
2022-04-18 10:50:00,75.05,75.7,74.87,75.62,660881.0,71.6068,72.227,71.4351,72.1507,660881.0
2022-04-18 11:00:00,75.62,75.99,75.4,75.87,835214.0,72.1507,72.5037,71.9408,72.3892,835214.0
2022-04-18 11:10:00,75.87,76.13,75.74,75.92,784834.0,72.3892,72.6373,72.2652,72.4369,784834.0
2022-04-18 11:20:00,75.92,76.13,75.47,75.61,712298.0,72.4369,72.6373,72.0076,72.1411,712298.0
2022-04-18 11:30:00,75.6,75.85,75.38,75.81,447227.0,72.1316,72.3701,71.9217,72.332,447227.0
2022-04-18 11:40:00,75.81,75.89,75.32,75.59,494607.0,72.332,72.4083,71.8644,72.122,494607.0
2022-04-18 11:50:00,75.59,76.17,75.48,76.06,338121.0,72.122,72.6754,72.0171,72.5705,338121.0
2022-04-18 12:00:00,76.06,76.25,75.87,75.99,310334.0,72.5705,72.7518,72.3892,72.5037,310334.0
2022-04-18 12:10:00,75.99,76.01,75.44,75.55,345013.0,72.5037,72.5228,71.9789,72.0839,345013.0
2022-04-18 12:20:00,75.55,75.71,75.35,75.42,433423.0,72.0839,72.2365,71.8931,71.9598,433423.0
2022-04-18 12:30:00,75.42,75.59,75.39,75.51,366282.0,71.9598,72.122,71.9312,72.0457,366282.0
2022-04-18 12:40:00,75.51,75.51,75.09,75.17,235681.0,72.0457,72.0457,71.645,71.7213,235681.0
2022-04-18 12:50:00,75.17,75.55,75.11,75.34,245657.0,71.7213,72.0839,71.6641,71.8835,245657.0
2022-04-18 13:00:00,75.34,75.59,75.29,75.53,280688.0,71.8835,72.122,71.8358,72.0648,280688.0
2022-04-18 13:10:00,75.53,75.58,75.35,75.46,253067.0,72.0648,72.1125,71.8931,71.998,253067.0
2022-04-18 13:20:00,75.46,75.55,75.3,75.34,216950.0,71.998,72.0839,71.8454,71.8835,216950.0
2022-04-18 13:30:00,75.35,75.71,75.33,75.36,356284.0,71.8931,72.2365,71.874,71.9026,356284.0
2022-04-18 13:40:00,75.36,75.6,75.35,75.55,280177.0,71.9026,72.1316,71.8931,72.0839,280177.0
2022-04-18 13:50:00,75.54,75.6,75.41,75.44,205308.0,72.0743,72.1316,71.9503,71.9789,205308.0
2022-04-18 14:00:00,75.45,75.56,75.38,75.47,119291.0,71.9885,72.0934,71.9217,72.0076,119291.0
2022-04-18 14:10:00,75.47,75.54,75.29,75.45,149359.0,72.0076,72.0743,71.8358,71.9885,149359.0
2022-04-18 14:20:00,75.45,75.56,75.43,75.46,161223.0,71.9885,72.0934,71.9694,71.998,161223.0
2022-04-18 14:30:00,75.46,75.55,75.43,75.51,125162.0,71.998,72.0839,71.9694,72.0457,125162.0
2022-04-18 14:40:00,75.51,75.6,75.47,75.53,227914.0,72.0457,72.1316,72.0076,72.0648,227914.0
2022-04-18 14:50:00,75.52,75.57,75.24,75.24,271133.0,72.0553,72.103,71.7881,71.7881,271133.0
2022-04-18 15:00:00,75.22,75.38,75.16,75.19,189461.0,71.769,71.9217,71.7118,71.7404,189461.0
2022-04-18 15:10:00,75.2,75.2,74.71,74.78,336660.0,71.7499,71.7499,71.2824,71.3492,336660.0
2022-04-18 15:20:00,74.78,74.81,74.37,74.61,575558.0,71.3492,71.3778,70.958,71.187,575558.0
2022-04-18 15:30:00,74.61,74.61,73.95,74.03,741750.0,71.187,71.187,70.5573,70.6336,741750.0
2022-04-18 15:40:00,74.03,74.26,73.9,74.09,847209.0,70.6336,70.8531,70.5096,70.6909,847209.0
2022-04-18 15:50:00,74.09,75.16,74.07,74.95,1697812.0,70.6909,71.7118,70.6718,71.5114,1697812.0
2022-04-19 09:30:00,75.04,77.55,74.99,76.45,1110802.0,71.5973,73.9921,71.5496,72.9426,1110802.0
2022-04-19 09:40:00,76.45,76.67,75.75,76.55,552963.0,72.9426,73.1525,72.2747,73.038,552963.0
2022-04-19 09:50:00,76.55,77.26,76.34,77.24,408121.0,73.038,73.7154,72.8376,73.6963,408121.0
2022-04-19 10:00:00,77.23,77.68,77.12,77.45,356935.0,73.6868,74.1162,73.5819,73.8967,356935.0
2022-04-19 10:10:00,77.46,77.55,76.93,77.07,302192.0,73.9063,73.9921,73.4006,73.5341,302192.0
2022-04-19 10:20:00,77.07,77.39,77.05,77.24,547764.0,73.5341,73.8395,73.5151,73.6963,547764.0
2022-04-19 10:30:00,77.24,77.34,77.14,77.22,221837.0,73.6963,73.7918,73.6009,73.6773,221837.0
2022-04-19 10:40:00,77.22,77.48,77.17,77.19,159401.0,73.6773,73.9253,73.6296,73.6486,159401.0
2022-04-19 10:50:00,77.19,77.22,76.86,77.01,361560.0,73.6486,73.6773,73.3338,73.4769,361560.0
2022-04-19 11:00:00,77.0,77.31,76.92,77.16,158895.0,73.4674,73.7631,73.391,73.62,158895.0
2022-04-19 11:10:00,77.16,77.24,76.79,77.12,233570.0,73.62,73.6963,73.267,73.5819,233570.0
2022-04-19 11:20:00,77.12,77.16,76.97,77.11,120213.0,73.5819,73.62,73.4387,73.5723,120213.0
2022-04-19 11:30:00,77.11,77.17,76.87,76.98,247282.0,73.5723,73.6296,73.3433,73.4483,247282.0
2022-04-19 11:40:00,76.97,77.06,76.67,76.68,213940.0,73.4387,73.5246,73.1525,73.162,213940.0
2022-04-19 11:50:00,76.67,76.87,76.62,76.8,151629.0,73.1525,73.3433,73.1048,73.2765,151629.0
2022-04-19 12:00:00,76.82,77.01,76.71,76.98,267623.0,73.2956,73.4769,73.1907,73.4483,267623.0
2022-04-19 12:10:00,76.97,77.06,76.88,77.02,171598.0,73.4387,73.5246,73.3529,73.4864,171598.0
2022-04-19 12:20:00,77.0,77.34,76.95,76.99,141050.0,73.4674,73.7918,73.4197,73.4578,141050.0
2022-04-19 12:30:00,76.99,77.01,76.87,76.95,149442.0,73.4578,73.4769,73.3433,73.4197,149442.0
2022-04-19 12:40:00,76.95,77.09,76.91,77.02,85366.0,73.4197,73.5532,73.3815,73.4864,85366.0
2022-04-19 12:50:00,77.03,77.14,76.99,77.0,100491.0,73.496,73.6009,73.4578,73.4674,100491.0
2022-04-19 13:00:00,77.0,77.03,76.82,76.92,230515.0,73.4674,73.496,73.2956,73.391,230515.0
2022-04-19 13:10:00,76.92,77.11,76.89,77.0,141439.0,73.391,73.5723,73.3624,73.4674,141439.0
2022-04-19 13:20:00,76.99,77.02,76.83,76.84,272705.0,73.4578,73.4864,73.3052,73.3147,272705.0
2022-04-19 13:30:00,76.84,77.0,76.77,76.86,318090.0,73.3147,73.4674,73.2479,73.3338,318090.0
2022-04-19 13:40:00,76.87,77.0,76.7,76.94,215471.0,73.3433,73.4674,73.1811,73.4101,215471.0
2022-04-19 13:50:00,76.95,77.04,76.79,76.89,170114.0,73.4197,73.5055,73.267,73.3624,170114.0
2022-04-19 14:00:00,76.88,76.94,76.8,76.89,159265.0,73.3529,73.4101,73.2765,73.3624,159265.0
2022-04-19 14:10:00,76.9,76.94,76.67,76.73,172931.0,73.3719,73.4101,73.1525,73.2097,172931.0
2022-04-19 14:20:00,76.72,76.8,76.54,76.75,164274.0,73.2002,73.2765,73.0285,73.2288,164274.0
2022-04-19 14:30:00,76.75,76.8,76.66,76.76,136223.0,73.2288,73.2765,73.143,73.2384,136223.0
2022-04-19 14:40:00,76.76,76.92,76.74,76.87,140958.0,73.2384,73.391,73.2193,73.3433,140958.0
2022-04-19 14:50:00,76.86,76.87,76.6,76.77,301893.0,73.3338,73.3433,73.0857,73.2479,301893.0
2022-04-19 15:00:00,76.77,76.81,76.67,76.72,233804.0,73.2479,73.2861,73.1525,73.2002,233804.0
2022-04-19 15:10:00,76.72,76.91,76.6,76.84,216942.0,73.2002,73.3815,73.0857,73.3147,216942.0
2022-04-19 15:20:00,76.85,76.86,76.65,76.66,252235.0,73.3242,73.3338,73.1334,73.143,252235.0
2022-04-19 15:30:00,76.66,76.79,76.6,76.61,337075.0,73.143,73.267,73.0857,73.0953,337075.0
2022-04-19 15:40:00,76.61,76.66,76.45,76.56,426968.0,73.0953,73.143,72.9426,73.0475,426968.0
2022-04-19 15:50:00,76.57,77.03,76.45,76.94,1786046.0,73.0571,73.496,72.9426,73.4101,1786046.0
2022-04-20 09:30:00,77.56,77.7,77.01,77.68,651967.0,74.0017,74.1352,73.4769,74.1162,651967.0
2022-04-20 09:40:00,77.67,78.13,77.26,77.41,280971.0,74.1066,74.5455,73.7154,73.8585,280971.0
2022-04-20 09:50:00,77.42,77.65,77.3,77.52,226264.0,73.8681,74.0875,73.7536,73.9635,226264.0
2022-04-20 10:00:00,77.49,77.53,76.79,76.94,135092.0,73.9349,73.973,73.267,73.4101,135092.0
2022-04-20 10:10:00,76.95,77.0,76.67,76.98,130238.0,73.4197,73.4674,73.1525,73.4483,130238.0
2022-04-20 10:20:00,76.99,77.05,76.53,76.65,155489.0,73.4578,73.5151,73.0189,73.1334,155489.0
2022-04-20 10:30:00,76.67,76.8,76.4,76.59,120794.0,73.1525,73.2765,72.8949,73.0762,120794.0
2022-04-20 10:40:00,76.6,76.86,76.56,76.78,147896.0,73.0857,73.3338,73.0475,73.2575,147896.0
2022-04-20 10:50:00,76.78,76.89,76.68,76.89,106039.0,73.2575,73.3624,73.162,73.3624,106039.0
2022-04-20 11:00:00,76.9,76.98,76.5,76.52,89876.0,73.3719,73.4483,72.9903,73.0094,89876.0
2022-04-20 11:10:00,76.51,76.64,76.35,76.4,103008.0,72.9998,73.1239,72.8472,72.8949,103008.0
2022-04-20 11:20:00,76.39,76.68,76.37,76.67,152734.0,72.8853,73.162,72.8663,73.1525,152734.0
2022-04-20 11:30:00,76.67,76.83,76.65,76.7,84102.0,73.1525,73.3052,73.1334,73.1811,84102.0
2022-04-20 11:40:00,76.7,76.87,76.66,76.78,93496.0,73.1811,73.3433,73.143,73.2575,93496.0
2022-04-20 11:50:00,76.78,76.83,76.62,76.81,64474.0,73.2575,73.3052,73.1048,73.2861,64474.0
2022-04-20 12:00:00,76.81,76.93,76.77,76.87,78401.0,73.2861,73.4006,73.2479,73.3433,78401.0
2022-04-20 12:10:00,76.86,77.02,76.75,76.81,98868.0,73.3338,73.4864,73.2288,73.2861,98868.0
2022-04-20 12:20:00,76.8,76.81,76.7,76.8,39062.0,73.2765,73.2861,73.1811,73.2765,39062.0
2022-04-20 12:30:00,76.79,76.95,76.75,76.89,48811.0,73.267,73.4197,73.2288,73.3624,48811.0
2022-04-20 12:40:00,76.89,77.0,76.81,76.85,97772.0,73.3624,73.4674,73.2861,73.3242,97772.0
2022-04-20 12:50:00,76.85,76.97,76.83,76.84,102267.0,73.3242,73.4387,73.3052,73.3147,102267.0
2022-04-20 13:00:00,76.84,76.85,76.59,76.65,125997.0,73.3147,73.3242,73.0762,73.1334,125997.0
2022-04-20 13:10:00,76.64,76.73,76.56,76.62,71578.0,73.1239,73.2097,73.0475,73.1048,71578.0
2022-04-20 13:20:00,76.6,76.71,76.54,76.69,83235.0,73.0857,73.1907,73.0285,73.1716,83235.0
2022-04-20 13:30:00,76.68,76.74,76.62,76.69,54276.0,73.162,73.2193,73.1048,73.1716,54276.0
2022-04-20 13:40:00,76.7,77.15,76.7,77.05,56774.0,73.1811,73.6105,73.1811,73.5151,56774.0
2022-04-20 13:50:00,77.04,77.06,76.82,76.98,61362.0,73.5055,73.5246,73.2956,73.4483,61362.0
2022-04-20 14:00:00,76.98,77.2,76.93,77.2,86684.0,73.4483,73.6582,73.4006,73.6582,86684.0
2022-04-20 14:10:00,77.18,77.25,77.04,77.11,116700.0,73.6391,73.7059,73.5055,73.5723,116700.0
2022-04-20 14:20:00,77.09,77.5,77.08,77.43,147949.0,73.5532,73.9444,73.5437,73.8776,147949.0
2022-04-20 14:30:00,77.43,77.5,76.94,76.94,198637.0,73.8776,73.9444,73.4101,73.4101,198637.0
2022-04-20 14:40:00,76.93,77.18,76.9,77.07,147326.0,73.4006,73.6391,73.3719,73.5341,147326.0
2022-04-20 14:50:00,77.06,77.06,76.77,76.82,145698.0,73.5246,73.5246,73.2479,73.2956,145698.0
2022-04-20 15:00:00,76.82,76.97,76.71,76.77,59279.0,73.2956,73.4387,73.1907,73.2479,59279.0
2022-04-20 15:10:00,76.78,76.92,76.76,76.88,56693.0,73.2575,73.391,73.2384,73.3529,56693.0
2022-04-20 15:20:00,76.87,76.98,76.79,76.95,117511.0,73.3433,73.4483,73.267,73.4197,117511.0
2022-04-20 15:30:00,76.96,76.97,76.65,76.76,261598.0,73.4292,73.4387,73.1334,73.2384,261598.0
2022-04-20 15:40:00,76.76,76.92,76.76,76.86,207398.0,73.2384,73.391,73.2384,73.3338,207398.0
2022-04-20 15:50:00,76.87,76.92,76.41,76.45,613301.0,73.3433,73.391,72.9044,72.9426,613301.0
2022-04-21 09:30:00,77.61,77.9,76.92,77.02,184710.0,74.0494,74.3261,73.391,73.4864,184710.0
2022-04-21 09:40:00,77.0,77.41,76.76,77.09,112655.0,73.4674,73.8585,73.2384,73.5532,112655.0
2022-04-21 09:50:00,77.12,77.34,76.83,77.26,210826.0,73.5819,73.7918,73.3052,73.7154,210826.0
2022-04-21 10:00:00,77.26,77.52,77.13,77.38,177853.0,73.7154,73.9635,73.5914,73.8299,177853.0
2022-04-21 10:10:00,77.37,77.6,77.34,77.53,141388.0,73.8204,74.0398,73.7918,73.973,141388.0
2022-04-21 10:20:00,77.53,78.06,77.52,78.05,122591.0,73.973,74.4787,73.9635,74.4692,122591.0
2022-04-21 10:30:00,78.06,78.24,78.04,78.11,142421.0,74.4787,74.6505,74.4596,74.5264,142421.0
2022-04-21 10:40:00,78.13,78.14,77.57,77.65,273989.0,74.5455,74.5551,74.0112,74.0875,273989.0
2022-04-21 10:50:00,77.63,77.74,77.57,77.74,145183.0,74.0685,74.1734,74.0112,74.1734,145183.0
2022-04-21 11:00:00,77.73,77.83,77.62,77.67,83541.0,74.1639,74.2593,74.0589,74.1066,83541.0
2022-04-21 11:10:00,77.67,77.71,77.5,77.57,129392.0,74.1066,74.1448,73.9444,74.0112,129392.0
2022-04-21 11:20:00,77.57,77.63,74.04,75.33,1388845.0,74.0112,74.0685,70.6432,71.874,1388845.0
2022-04-21 11:30:00,75.37,75.41,72.53,72.68,1444812.0,71.9121,71.9503,69.2024,69.3456,1444812.0
2022-04-21 11:40:00,72.73,73.26,70.78,72.9,1366249.0,69.3933,69.8989,67.5327,69.5555,1366249.0
2022-04-21 11:50:00,72.9,72.92,71.1,72.36,960456.0,69.5555,69.5745,67.838,69.0402,960456.0
2022-04-21 12:00:00,72.38,73.0,72.36,72.79,558499.0,69.0593,69.6509,69.0402,69.4505,558499.0
2022-04-21 12:10:00,72.79,73.59,72.75,73.36,411914.0,69.4505,70.2138,69.4123,69.9944,411914.0
2022-04-21 12:20:00,73.37,73.96,73.27,73.69,419281.0,70.0039,70.5668,69.9085,70.3092,419281.0
2022-04-21 12:30:00,73.7,73.78,73.26,73.39,376128.0,70.3188,70.3951,69.8989,70.023,376128.0
2022-04-21 12:40:00,73.41,73.48,72.91,73.38,256819.0,70.0421,70.1089,69.565,70.0134,256819.0
2022-04-21 12:50:00,73.37,73.68,73.28,73.39,409195.0,70.0039,70.2997,69.918,70.023,409195.0
2022-04-21 13:00:00,73.37,73.48,73.15,73.48,194119.0,70.0039,70.1089,69.794,70.1089,194119.0
2022-04-21 13:10:00,73.5,73.62,73.32,73.47,139442.0,70.1279,70.2424,69.9562,70.0993,139442.0
2022-04-21 13:20:00,73.48,73.98,73.46,73.91,289907.0,70.1089,70.5859,70.0898,70.5191,289907.0
2022-04-21 13:30:00,73.89,74.2,73.81,73.91,97423.0,70.5,70.7958,70.4237,70.5191,97423.0
2022-04-21 13:40:00,73.92,74.33,73.9,74.16,350738.0,70.5287,70.9199,70.5096,70.7577,350738.0
2022-04-21 13:50:00,74.15,74.16,73.55,73.63,270024.0,70.7481,70.7577,70.1756,70.252,270024.0
2022-04-21 14:00:00,73.62,73.65,73.42,73.65,157191.0,70.2424,70.2711,70.0516,70.2711,157191.0
2022-04-21 14:10:00,73.64,73.68,73.44,73.46,193478.0,70.2615,70.2997,70.0707,70.0898,193478.0
2022-04-21 14:20:00,73.47,73.65,73.43,73.49,99865.0,70.0993,70.2711,70.0611,70.1184,99865.0
2022-04-21 14:30:00,73.48,73.64,73.18,73.18,122420.0,70.1089,70.2615,69.8226,69.8226,122420.0
2022-04-21 14:40:00,73.2,73.23,72.9,72.99,155845.0,69.8417,69.8703,69.5555,69.6413,155845.0
2022-04-21 14:50:00,72.99,73.11,72.97,73.03,223111.0,69.6413,69.7558,69.6222,69.6795,223111.0
2022-04-21 15:00:00,73.03,73.03,72.78,72.88,254574.0,69.6795,69.6795,69.441,69.5364,254574.0
2022-04-21 15:10:00,72.88,73.08,72.86,72.95,205680.0,69.5364,69.7272,69.5173,69.6032,205680.0
2022-04-21 15:20:00,72.95,73.27,72.92,73.26,207427.0,69.6032,69.9085,69.5745,69.8989,207427.0
2022-04-21 15:30:00,73.25,73.38,72.98,73.17,270302.0,69.8894,70.0134,69.6318,69.8131,270302.0
2022-04-21 15:40:00,73.18,73.43,73.0,73.03,336861.0,69.8226,70.0611,69.6509,69.6795,336861.0
2022-04-21 15:50:00,73.03,73.41,73.03,73.27,686056.0,69.6795,70.0421,69.6795,69.9085,686056.0
2022-04-22 09:30:00,73.3,73.52,72.37,72.65,605218.0,69.9371,70.147,69.0498,69.3169,605218.0
2022-04-22 09:40:00,72.67,72.71,71.74,72.0,279576.0,69.336,69.3742,68.4487,68.6968,279576.0
2022-04-22 09:50:00,72.01,72.44,71.78,71.87,474391.0,68.7063,69.1166,68.4868,68.5727,474391.0
2022-04-22 10:00:00,71.9,71.98,71.47,71.6,302192.0,68.6013,68.6777,68.1911,68.3151,302192.0
2022-04-22 10:10:00,71.61,71.93,71.5,71.77,245747.0,68.3246,68.63,68.2197,68.4773,245747.0
2022-04-22 10:20:00,71.77,71.83,71.57,71.62,114718.0,68.4773,68.5345,68.2865,68.3342,114718.0
2022-04-22 10:30:00,71.62,71.69,71.32,71.34,277704.0,68.3342,68.401,68.0479,68.067,277704.0
2022-04-22 10:40:00,71.32,71.54,71.15,71.44,102327.0,68.0479,68.2579,67.8857,68.1624,102327.0
2022-04-22 10:50:00,71.42,71.48,71.2,71.26,138393.0,68.1434,68.2006,67.9335,67.9907,138393.0
2022-04-22 11:00:00,71.26,71.41,70.93,71.41,172878.0,67.9907,68.1338,67.6758,68.1338,172878.0
2022-04-22 11:10:00,71.41,71.5,71.32,71.38,67154.0,68.1338,68.2197,68.0479,68.1052,67154.0
2022-04-22 11:20:00,71.38,71.47,71.09,71.14,63029.0,68.1052,68.1911,67.8285,67.8762,63029.0
2022-04-22 11:30:00,71.13,71.3,70.94,70.97,114321.0,67.8667,68.0289,67.6854,67.714,114321.0
2022-04-22 11:40:00,70.97,70.98,70.77,70.83,295756.0,67.714,67.7235,67.5232,67.5804,295756.0
2022-04-22 11:50:00,70.83,71.12,70.83,71.12,427416.0,67.5804,67.8571,67.5804,67.8571,427416.0
2022-04-22 12:00:00,71.1,71.27,71.06,71.11,94811.0,67.838,68.0002,67.7999,67.8476,94811.0
2022-04-22 12:10:00,71.13,71.25,71.1,71.25,105677.0,67.8667,67.9812,67.838,67.9812,105677.0
2022-04-22 12:20:00,71.25,71.6,71.25,71.49,96625.0,67.9812,68.3151,67.9812,68.2101,96625.0
2022-04-22 12:30:00,71.48,71.79,71.46,71.64,121205.0,68.2006,68.4964,68.1815,68.3533,121205.0
2022-04-22 12:40:00,71.64,71.77,71.56,71.77,72382.0,68.3533,68.4773,68.2769,68.4773,72382.0
2022-04-22 12:50:00,71.75,71.78,71.39,71.41,197367.0,68.4582,68.4868,68.1147,68.1338,197367.0
2022-04-22 13:00:00,71.41,71.55,71.34,71.51,63269.0,68.1338,68.2674,68.067,68.2292,63269.0
2022-04-22 13:10:00,71.5,71.7,71.42,71.47,130885.0,68.2197,68.4105,68.1434,68.1911,130885.0
2022-04-22 13:20:00,71.47,71.48,71.16,71.16,196213.0,68.1911,68.2006,67.8953,67.8953,196213.0
2022-04-22 13:30:00,71.17,71.26,70.85,70.88,114864.0,67.9048,67.9907,67.5995,67.6281,114864.0
2022-04-22 13:40:00,70.85,71.05,70.8,70.97,117384.0,67.5995,67.7903,67.5518,67.714,117384.0
2022-04-22 13:50:00,70.96,70.96,70.65,70.68,115994.0,67.7045,67.7045,67.4087,67.4373,115994.0
2022-04-22 14:00:00,70.68,70.79,70.64,70.75,126585.0,67.4373,67.5423,67.3991,67.5041,126585.0
2022-04-22 14:10:00,70.75,71.02,70.73,71.01,115808.0,67.5041,67.7617,67.485,67.7522,115808.0
2022-04-22 14:20:00,70.99,71.17,70.83,70.87,158344.0,67.7331,67.9048,67.5804,67.6186,158344.0
2022-04-22 14:30:00,70.87,70.97,70.79,70.88,57720.0,67.6186,67.714,67.5423,67.6281,57720.0
2022-04-22 14:40:00,70.89,71.03,70.88,70.91,69480.0,67.6377,67.7713,67.6281,67.6568,69480.0
2022-04-22 14:50:00,70.92,70.96,70.76,70.96,103832.0,67.6663,67.7045,67.5136,67.7045,103832.0
2022-04-22 15:00:00,70.96,71.06,70.87,70.94,105569.0,67.7045,67.7999,67.6186,67.6854,105569.0
2022-04-22 15:10:00,70.94,71.18,70.86,70.99,203702.0,67.6854,67.9144,67.6091,67.7331,203702.0
2022-04-22 15:20:00,70.99,71.04,70.76,70.79,110818.0,67.7331,67.7808,67.5136,67.5423,110818.0
2022-04-22 15:30:00,70.78,71.17,70.78,70.9,221990.0,67.5327,67.9048,67.5327,67.6472,221990.0
2022-04-22 15:40:00,70.91,71.01,70.51,70.52,311963.0,67.6568,67.7522,67.2751,67.2847,311963.0
2022-04-22 15:50:00,70.51,70.55,70.25,70.33,998788.0,67.2751,67.3133,67.027,67.1034,998788.0
2022-04-25 09:30:00,69.61,70.43,68.98,70.03,614504.0,66.4164,67.1988,65.8153,66.8171,614504.0
2022-04-25 09:40:00,70.0,70.48,69.96,70.23,245594.0,66.7885,67.2465,66.7503,67.008,245594.0
2022-04-25 09:50:00,70.24,70.73,70.06,70.07,256865.0,67.0175,67.485,66.8458,66.8553,256865.0
2022-04-25 10:00:00,70.11,70.15,69.6,69.78,227380.0,66.8935,66.9316,66.4069,66.5786,227380.0
2022-04-25 10:10:00,69.78,70.09,69.29,69.54,150541.0,66.5786,66.8744,66.1111,66.3496,150541.0
2022-04-25 10:20:00,69.56,70.1,69.35,70.01,123058.0,66.3687,66.8839,66.1683,66.798,123058.0
2022-04-25 10:30:00,69.99,70.18,69.54,69.6,171877.0,66.779,66.9602,66.3496,66.4069,171877.0
2022-04-25 10:40:00,69.61,69.78,69.52,69.66,107336.0,66.4164,66.5786,66.3305,66.4641,107336.0
2022-04-25 10:50:00,69.69,69.69,69.06,69.08,119408.0,66.4927,66.4927,65.8916,65.9107,119408.0
2022-04-25 11:00:00,69.09,69.54,69.08,69.21,112313.0,65.9203,66.3496,65.9107,66.0348,112313.0
2022-04-25 11:10:00,69.22,69.5,69.04,69.28,96519.0,66.0443,66.3114,65.8726,66.1015,96519.0
2022-04-25 11:20:00,69.28,69.42,69.04,69.05,109543.0,66.1015,66.2351,65.8726,65.8821,109543.0
2022-04-25 11:30:00,69.06,69.34,68.95,69.23,105226.0,65.8916,66.1588,65.7867,66.0538,105226.0
2022-04-25 11:40:00,69.22,69.31,68.93,68.96,109401.0,66.0443,66.1302,65.7676,65.7962,109401.0
2022-04-25 11:50:00,68.97,69.09,68.84,69.09,77279.0,65.8058,65.9203,65.6817,65.9203,77279.0
2022-04-25 12:00:00,69.08,69.35,68.89,69.22,93542.0,65.9107,66.1683,65.7294,66.0443,93542.0
2022-04-25 12:10:00,69.21,69.46,69.18,69.29,87153.0,66.0348,66.2733,66.0061,66.1111,87153.0
2022-04-25 12:20:00,69.3,69.48,69.25,69.3,70406.0,66.1206,66.2924,66.0729,66.1206,70406.0
2022-04-25 12:30:00,69.31,69.58,69.2,69.31,119639.0,66.1302,66.3878,66.0252,66.1302,119639.0
2022-04-25 12:40:00,69.31,69.34,69.07,69.21,169682.0,66.1302,66.1588,65.9012,66.0348,169682.0
2022-04-25 12:50:00,69.23,69.27,68.92,68.97,77046.0,66.0538,66.092,65.7581,65.8058,77046.0
2022-04-25 13:00:00,68.98,69.03,68.65,68.93,77001.0,65.8153,65.863,65.5004,65.7676,77001.0
2022-04-25 13:10:00,68.94,69.17,68.89,69.0,128078.0,65.7771,65.9966,65.7294,65.8344,128078.0
2022-04-25 13:20:00,69.01,69.18,68.83,68.93,103525.0,65.8439,66.0061,65.6722,65.7676,103525.0
2022-04-25 13:30:00,68.96,69.1,68.69,68.86,126423.0,65.7962,65.9298,65.5386,65.7008,126423.0
2022-04-25 13:40:00,68.87,68.98,68.72,68.85,134053.0,65.7104,65.8153,65.5672,65.6913,134053.0
2022-04-25 13:50:00,68.85,68.85,68.55,68.67,98581.0,65.6913,65.6913,65.405,65.5195,98581.0
2022-04-25 14:00:00,68.68,68.9,68.62,68.85,143740.0,65.5291,65.739,65.4718,65.6913,143740.0
2022-04-25 14:10:00,68.87,69.0,68.77,68.96,119625.0,65.7104,65.8344,65.6149,65.7962,119625.0
2022-04-25 14:20:00,68.96,69.29,68.92,69.29,173161.0,65.7962,66.1111,65.7581,66.1111,173161.0
2022-04-25 14:30:00,69.3,69.44,69.11,69.17,91372.0,66.1206,66.2542,65.9393,65.9966,91372.0
2022-04-25 14:40:00,69.18,69.64,69.03,69.59,129879.0,66.0061,66.445,65.863,66.3973,129879.0
2022-04-25 14:50:00,69.61,69.67,69.47,69.62,182724.0,66.4164,66.4736,66.2828,66.4259,182724.0
2022-04-25 15:00:00,69.63,69.69,69.31,69.37,267728.0,66.4355,66.4927,66.1302,66.1874,267728.0
2022-04-25 15:10:00,69.35,69.92,69.32,69.86,90728.0,66.1683,66.7122,66.1397,66.6549,90728.0
2022-04-25 15:20:00,69.85,70.08,69.78,70.03,138304.0,66.6454,66.8648,66.5786,66.8171,138304.0
2022-04-25 15:30:00,70.02,70.3,69.96,70.26,154553.0,66.8076,67.0747,66.7503,67.0366,154553.0
2022-04-25 15:40:00,70.27,70.48,70.04,70.27,226080.0,67.0461,67.2465,66.8267,67.0461,226080.0
2022-04-25 15:50:00,70.28,70.42,70.13,70.31,531576.0,67.0557,67.1892,66.9125,67.0843,531576.0
2022-04-26 09:30:00,69.76,69.85,69.22,69.7,280838.0,66.5595,66.6454,66.0443,66.5023,280838.0
2022-04-26 09:40:00,69.63,70.1,69.35,69.93,119305.0,66.4355,66.8839,66.1683,66.7217,119305.0
2022-04-26 09:50:00,69.91,70.41,69.68,70.39,102136.0,66.7026,67.1797,66.4832,67.1606,102136.0
2022-04-26 10:00:00,70.39,70.48,70.07,70.45,209275.0,67.1606,67.2465,66.8553,67.2179,209275.0
2022-04-26 10:10:00,70.45,70.48,69.93,70.11,197761.0,67.2179,67.2465,66.7217,66.8935,197761.0
2022-04-26 10:20:00,70.1,70.26,69.79,70.26,194886.0,66.8839,67.0366,66.5881,67.0366,194886.0
2022-04-26 10:30:00,70.27,70.36,69.83,69.95,106406.0,67.0461,67.132,66.6263,66.7408,106406.0
2022-04-26 10:40:00,69.97,70.02,69.67,69.82,84573.0,66.7599,66.8076,66.4736,66.6168,84573.0
2022-04-26 10:50:00,69.81,70.2,69.5,69.61,96353.0,66.6072,66.9793,66.3114,66.4164,96353.0
2022-04-26 11:00:00,69.57,69.57,69.16,69.25,70441.0,66.3782,66.3782,65.987,66.0729,70441.0
2022-04-26 11:10:00,69.26,69.45,68.98,68.98,159476.0,66.0825,66.2637,65.8153,65.8153,159476.0
2022-04-26 11:20:00,69.0,69.45,68.99,69.25,116880.0,65.8344,66.2637,65.8248,66.0729,116880.0
2022-04-26 11:30:00,69.25,69.74,69.18,69.73,162956.0,66.0729,66.5404,66.0061,66.5309,162956.0
2022-04-26 11:40:00,69.72,69.9,69.66,69.84,122037.0,66.5214,66.6931,66.4641,66.6358,122037.0
2022-04-26 11:50:00,69.83,69.93,69.57,69.63,129311.0,66.6263,66.7217,66.3782,66.4355,129311.0
2022-04-26 12:00:00,69.63,69.7,69.49,69.65,119403.0,66.4355,66.5023,66.3019,66.4546,119403.0
2022-04-26 12:10:00,69.67,70.12,69.64,70.11,75634.0,66.4736,66.903,66.445,66.8935,75634.0
2022-04-26 12:20:00,70.12,70.6,70.09,70.53,115880.0,66.903,67.361,66.8744,67.2942,115880.0
2022-04-26 12:30:00,70.53,70.55,70.15,70.15,95230.0,67.2942,67.3133,66.9316,66.9316,95230.0
2022-04-26 12:40:00,70.15,70.15,69.85,69.89,68223.0,66.9316,66.9316,66.6454,66.6836,68223.0
2022-04-26 12:50:00,69.9,70.16,69.89,70.16,77301.0,66.6931,66.9412,66.6836,66.9412,77301.0
2022-04-26 13:00:00,70.15,70.15,69.78,69.93,79803.0,66.9316,66.9316,66.5786,66.7217,79803.0
2022-04-26 13:10:00,69.92,69.99,69.73,69.74,98101.0,66.7122,66.779,66.5309,66.5404,98101.0
2022-04-26 13:20:00,69.74,69.75,69.48,69.48,93765.0,66.5404,66.55,66.2924,66.2924,93765.0
2022-04-26 13:30:00,69.49,69.49,69.33,69.42,76790.0,66.3019,66.3019,66.1492,66.2351,76790.0
2022-04-26 13:40:00,69.42,69.79,69.41,69.67,82982.0,66.2351,66.5881,66.2256,66.4736,82982.0
2022-04-26 13:50:00,69.67,69.68,69.54,69.62,68728.0,66.4736,66.4832,66.3496,66.4259,68728.0
2022-04-26 14:00:00,69.62,69.7,69.49,69.59,81994.0,66.4259,66.5023,66.3019,66.3973,81994.0
2022-04-26 14:10:00,69.6,69.87,69.49,69.63,134791.0,66.4069,66.6645,66.3019,66.4355,134791.0
2022-04-26 14:20:00,69.63,69.82,69.58,69.75,120084.0,66.4355,66.6168,66.3878,66.55,120084.0
2022-04-26 14:30:00,69.74,69.74,69.52,69.52,104990.0,66.5404,66.5404,66.3305,66.3305,104990.0
2022-04-26 14:40:00,69.53,69.53,69.1,69.16,98545.0,66.3401,66.3401,65.9298,65.987,98545.0
2022-04-26 14:50:00,69.16,69.4,69.16,69.34,100355.0,65.987,66.216,65.987,66.1588,100355.0
2022-04-26 15:00:00,69.35,69.44,69.01,69.06,158320.0,66.1683,66.2542,65.8439,65.8916,158320.0
2022-04-26 15:10:00,69.06,69.25,68.65,68.72,169532.0,65.8916,66.0729,65.5004,65.5672,169532.0
2022-04-26 15:20:00,68.72,68.91,68.68,68.72,170369.0,65.5672,65.7485,65.5291,65.5672,170369.0
2022-04-26 15:30:00,68.71,68.78,68.54,68.7,413878.0,65.5577,65.6245,65.3955,65.5481,413878.0
2022-04-26 15:40:00,68.71,68.78,68.56,68.75,311703.0,65.5577,65.6245,65.4146,65.5959,311703.0
2022-04-26 15:50:00,68.73,68.91,68.51,68.51,597325.0,65.5768,65.7485,65.3669,65.3669,597325.0
2022-04-27 09:30:00,69.0,69.78,68.89,69.58,360490.0,65.8344,66.5786,65.7294,66.3878,360490.0
2022-04-27 09:40:00,69.66,70.34,69.57,70.03,164191.0,66.4641,67.1129,66.3782,66.8171,164191.0
2022-04-27 09:50:00,70.03,70.16,69.64,70.05,109472.0,66.8171,66.9412,66.445,66.8362,109472.0
2022-04-27 10:00:00,70.06,70.33,69.62,69.76,129665.0,66.8458,67.1034,66.4259,66.5595,129665.0
2022-04-27 10:10:00,69.75,69.77,69.47,69.64,258880.0,66.55,66.5691,66.2828,66.445,258880.0
2022-04-27 10:20:00,69.64,69.93,69.44,69.44,232416.0,66.445,66.7217,66.2542,66.2542,232416.0
2022-04-27 10:30:00,69.45,69.69,69.19,69.59,116303.0,66.2637,66.4927,66.0157,66.3973,116303.0
2022-04-27 10:40:00,69.59,69.9,69.52,69.9,100049.0,66.3973,66.6931,66.3305,66.6931,100049.0
2022-04-27 10:50:00,69.9,69.91,69.53,69.69,93565.0,66.6931,66.7026,66.3401,66.4927,93565.0
2022-04-27 11:00:00,69.7,69.9,69.41,69.43,103559.0,66.5023,66.6931,66.2256,66.2447,103559.0
2022-04-27 11:10:00,69.45,69.81,69.39,69.69,89420.0,66.2637,66.6072,66.2065,66.4927,89420.0
2022-04-27 11:20:00,69.71,69.71,69.45,69.62,59032.0,66.5118,66.5118,66.2637,66.4259,59032.0
2022-04-27 11:30:00,69.65,69.8,69.58,69.73,69548.0,66.4546,66.5977,66.3878,66.5309,69548.0
2022-04-27 11:40:00,69.7,69.78,69.46,69.55,143958.0,66.5023,66.5786,66.2733,66.3592,143958.0
2022-04-27 11:50:00,69.55,69.64,69.22,69.37,42200.0,66.3592,66.445,66.0443,66.1874,42200.0
2022-04-27 12:00:00,69.36,69.47,69.15,69.32,49217.0,66.1779,66.2828,65.9775,66.1397,49217.0
2022-04-27 12:10:00,69.33,69.33,69.13,69.21,99861.0,66.1492,66.1492,65.9584,66.0348,99861.0
2022-04-27 12:20:00,69.27,69.56,69.24,69.51,53883.0,66.092,66.3687,66.0634,66.321,53883.0
2022-04-27 12:30:00,69.54,69.6,69.29,69.36,44772.0,66.3496,66.4069,66.1111,66.1779,44772.0
2022-04-27 12:40:00,69.37,69.57,69.32,69.4,57668.0,66.1874,66.3782,66.1397,66.216,57668.0
2022-04-27 12:50:00,69.4,69.55,69.36,69.55,42834.0,66.216,66.3592,66.1779,66.3592,42834.0
2022-04-27 13:00:00,69.55,69.61,69.23,69.31,119785.0,66.3592,66.4164,66.0538,66.1302,119785.0
2022-04-27 13:10:00,69.29,69.39,69.19,69.3,79450.0,66.1111,66.2065,66.0157,66.1206,79450.0
2022-04-27 13:20:00,69.3,69.42,69.03,69.42,57266.0,66.1206,66.2351,65.863,66.2351,57266.0
2022-04-27 13:30:00,69.41,69.5,69.2,69.28,41288.0,66.2256,66.3114,66.0252,66.1015,41288.0
2022-04-27 13:40:00,69.27,69.37,69.2,69.32,65755.0,66.092,66.1874,66.0252,66.1397,65755.0
2022-04-27 13:50:00,69.33,69.46,69.26,69.46,401895.0,66.1492,66.2733,66.0825,66.2733,401895.0
2022-04-27 14:00:00,69.46,69.52,69.4,69.5,72760.0,66.2733,66.3305,66.216,66.3114,72760.0
2022-04-27 14:10:00,69.5,69.53,69.22,69.26,67481.0,66.3114,66.3401,66.0443,66.0825,67481.0
2022-04-27 14:20:00,69.27,69.41,69.18,69.19,78432.0,66.092,66.2256,66.0061,66.0157,78432.0
2022-04-27 14:30:00,69.17,69.33,69.01,69.18,98436.0,65.9966,66.1492,65.8439,66.0061,98436.0
2022-04-27 14:40:00,69.19,69.46,69.18,69.35,80687.0,66.0157,66.2733,66.0061,66.1683,80687.0
2022-04-27 14:50:00,69.36,69.39,68.85,68.92,60867.0,66.1779,66.2065,65.6913,65.7581,60867.0
2022-04-27 15:00:00,68.89,68.94,68.67,68.77,152199.0,65.7294,65.7771,65.5195,65.6149,152199.0
2022-04-27 15:10:00,68.75,68.89,68.69,68.79,84172.0,65.5959,65.7294,65.5386,65.634,84172.0
2022-04-27 15:20:00,68.81,68.86,68.65,68.71,100578.0,65.6531,65.7008,65.5004,65.5577,100578.0
2022-04-27 15:30:00,68.7,68.91,68.68,68.81,183581.0,65.5481,65.7485,65.5291,65.6531,183581.0
2022-04-27 15:40:00,68.8,68.93,68.65,68.66,221768.0,65.6436,65.7676,65.5004,65.51,221768.0
2022-04-27 15:50:00,68.66,68.8,68.54,68.58,801991.0,65.51,65.6436,65.3955,65.4337,801991.0
2022-04-28 09:30:00,69.13,69.34,68.38,68.55,210075.0,65.9584,66.1588,65.2428,65.405,210075.0
2022-04-28 09:40:00,68.52,68.91,68.47,68.53,67015.0,65.3764,65.7485,65.3287,65.3859,67015.0
2022-04-28 09:50:00,68.53,68.67,68.36,68.63,100877.0,65.3859,65.5195,65.2237,65.4814,100877.0
2022-04-28 10:00:00,68.62,68.62,68.06,68.31,81646.0,65.4718,65.4718,64.9375,65.176,81646.0
2022-04-28 10:10:00,68.3,68.42,68.05,68.34,63529.0,65.1665,65.281,64.928,65.2047,63529.0
2022-04-28 10:20:00,68.37,68.4,67.89,67.91,121288.0,65.2333,65.2619,64.7753,64.7944,121288.0
2022-04-28 10:30:00,67.89,67.94,67.68,67.68,169251.0,64.7753,64.823,64.5749,64.5749,169251.0
2022-04-28 10:40:00,67.67,67.86,67.63,67.69,158968.0,64.5654,64.7467,64.5272,64.5845,158968.0
2022-04-28 10:50:00,67.7,67.8,67.55,67.66,195231.0,64.594,64.6894,64.4509,64.5559,195231.0
2022-04-28 11:00:00,67.67,68.27,67.65,68.2,98851.0,64.5654,65.1379,64.5463,65.0711,98851.0
2022-04-28 11:10:00,68.21,68.45,68.08,68.29,141875.0,65.0806,65.3096,64.9566,65.157,141875.0
2022-04-28 11:20:00,68.32,68.43,68.19,68.37,87853.0,65.1856,65.2905,65.0615,65.2333,87853.0
2022-04-28 11:30:00,68.37,68.42,68.13,68.17,46820.0,65.2333,65.281,65.0043,65.0425,46820.0
2022-04-28 11:40:00,68.18,68.2,67.88,67.99,88989.0,65.052,65.0711,64.7658,64.8707,88989.0
2022-04-28 11:50:00,67.98,68.12,67.86,68.09,70316.0,64.8612,64.9948,64.7467,64.9661,70316.0
2022-04-28 12:00:00,68.11,68.26,68.04,68.06,39771.0,64.9852,65.1283,64.9184,64.9375,39771.0
2022-04-28 12:10:00,68.09,68.25,68.09,68.23,42890.0,64.9661,65.1188,64.9661,65.0997,42890.0
2022-04-28 12:20:00,68.23,68.43,68.21,68.37,87054.0,65.0997,65.2905,65.0806,65.2333,87054.0
2022-04-28 12:30:00,68.38,68.5,68.31,68.42,83684.0,65.2428,65.3573,65.176,65.281,83684.0
2022-04-28 12:40:00,68.43,68.84,68.43,68.72,121359.0,65.2905,65.6817,65.2905,65.5672,121359.0
2022-04-28 12:50:00,68.71,68.86,68.62,68.85,51700.0,65.5577,65.7008,65.4718,65.6913,51700.0
2022-04-28 13:00:00,68.87,69.13,68.76,69.13,94013.0,65.7104,65.9584,65.6054,65.9584,94013.0
2022-04-28 13:10:00,69.14,69.31,69.09,69.18,83239.0,65.968,66.1302,65.9203,66.0061,83239.0
2022-04-28 13:20:00,69.17,69.3,69.03,69.23,70895.0,65.9966,66.1206,65.863,66.0538,70895.0
2022-04-28 13:30:00,69.24,69.48,69.12,69.39,84221.0,66.0634,66.2924,65.9489,66.2065,84221.0
2022-04-28 13:40:00,69.38,69.39,69.18,69.29,48637.0,66.197,66.2065,66.0061,66.1111,48637.0
2022-04-28 13:50:00,69.28,69.3,69.03,69.15,62050.0,66.1015,66.1206,65.863,65.9775,62050.0
2022-04-28 14:00:00,69.15,69.24,68.99,69.17,69846.0,65.9775,66.0634,65.8248,65.9966,69846.0
2022-04-28 14:10:00,69.17,69.3,69.15,69.21,38093.0,65.9966,66.1206,65.9775,66.0348,38093.0
2022-04-28 14:20:00,69.22,69.24,69.13,69.17,47190.0,66.0443,66.0634,65.9584,65.9966,47190.0
2022-04-28 14:30:00,69.16,69.22,69.05,69.14,55495.0,65.987,66.0443,65.8821,65.968,55495.0
2022-04-28 14:40:00,69.15,69.45,69.15,69.45,52934.0,65.9775,66.2637,65.9775,66.2637,52934.0
2022-04-28 14:50:00,69.45,69.48,69.24,69.37,112298.0,66.2637,66.2924,66.0634,66.1874,112298.0
2022-04-28 15:00:00,69.36,69.49,69.34,69.38,116249.0,66.1779,66.3019,66.1588,66.197,116249.0
2022-04-28 15:10:00,69.37,69.6,69.27,69.57,301696.0,66.1874,66.4069,66.092,66.3782,301696.0
2022-04-28 15:20:00,69.57,69.62,69.4,69.4,89998.0,66.3782,66.4259,66.216,66.216,89998.0
2022-04-28 15:30:00,69.42,69.42,69.08,69.18,123820.0,66.2351,66.2351,65.9107,66.0061,123820.0
2022-04-28 15:40:00,69.19,69.27,68.99,69.09,238053.0,66.0157,66.092,65.8248,65.9203,238053.0
2022-04-28 15:50:00,69.08,69.21,68.94,69.15,674401.0,65.9107,66.0348,65.7771,65.9775,674401.0
2022-04-29 09:30:00,69.0,69.05,68.46,68.54,192814.0,65.8344,65.8821,65.3192,65.3955,192814.0
2022-04-29 09:40:00,68.53,69.09,68.35,69.0,118498.0,65.3859,65.9203,65.2142,65.8344,118498.0
2022-04-29 09:50:00,68.97,69.38,68.94,69.34,179824.0,65.8058,66.197,65.7771,66.1588,179824.0
2022-04-29 10:00:00,69.29,69.61,68.97,69.12,68691.0,66.1111,66.4164,65.8058,65.9489,68691.0
2022-04-29 10:10:00,69.12,69.21,68.47,68.51,85761.0,65.9489,66.0348,65.3287,65.3669,85761.0
2022-04-29 10:20:00,68.5,68.53,68.31,68.37,58905.0,65.3573,65.3859,65.176,65.2333,58905.0
2022-04-29 10:30:00,68.32,68.48,68.22,68.36,64227.0,65.1856,65.3382,65.0902,65.2237,64227.0
2022-04-29 10:40:00,68.31,68.32,68.06,68.17,65723.0,65.176,65.1856,64.9375,65.0425,65723.0
2022-04-29 10:50:00,68.16,68.45,68.09,68.41,104516.0,65.0329,65.3096,64.9661,65.2715,104516.0
2022-04-29 11:00:00,68.4,68.6,68.3,68.34,48717.0,65.2619,65.4527,65.1665,65.2047,48717.0
2022-04-29 11:10:00,68.34,68.44,68.21,68.35,64448.0,65.2047,65.3001,65.0806,65.2142,64448.0
2022-04-29 11:20:00,68.38,68.51,68.3,68.33,39973.0,65.2428,65.3669,65.1665,65.1951,39973.0
2022-04-29 11:30:00,68.34,68.61,68.26,68.51,63371.0,65.2047,65.4623,65.1283,65.3669,63371.0
2022-04-29 11:40:00,68.49,68.74,68.41,68.46,59677.0,65.3478,65.5863,65.2715,65.3192,59677.0
2022-04-29 11:50:00,68.44,68.47,68.2,68.25,54950.0,65.3001,65.3287,65.0711,65.1188,54950.0
2022-04-29 12:00:00,68.25,68.29,67.98,68.04,51958.0,65.1188,65.157,64.8612,64.9184,51958.0
2022-04-29 12:10:00,68.04,68.16,68.01,68.05,58776.0,64.9184,65.0329,64.8898,64.928,58776.0
2022-04-29 12:20:00,68.06,68.24,68.01,68.02,39711.0,64.9375,65.1093,64.8898,64.8993,39711.0
2022-04-29 12:30:00,68.02,68.09,67.98,68.06,33684.0,64.8993,64.9661,64.8612,64.9375,33684.0
2022-04-29 12:40:00,68.06,68.07,67.83,67.86,35182.0,64.9375,64.9471,64.7181,64.7467,35182.0
2022-04-29 12:50:00,67.85,67.88,67.74,67.81,43244.0,64.7371,64.7658,64.6322,64.699,43244.0
2022-04-29 13:00:00,67.8,67.95,67.79,67.8,46480.0,64.6894,64.8326,64.6799,64.6894,46480.0
2022-04-29 13:10:00,67.8,67.96,67.79,67.94,34851.0,64.6894,64.8421,64.6799,64.823,34851.0
2022-04-29 13:20:00,67.94,68.08,67.89,68.05,61352.0,64.823,64.9566,64.7753,64.928,61352.0
2022-04-29 13:30:00,68.06,68.17,68.02,68.04,51433.0,64.9375,65.0425,64.8993,64.9184,51433.0
2022-04-29 13:40:00,68.04,68.05,67.83,67.84,47261.0,64.9184,64.928,64.7181,64.7276,47261.0
2022-04-29 13:50:00,67.84,67.88,67.72,67.81,53869.0,64.7276,64.7658,64.6131,64.699,53869.0
2022-04-29 14:00:00,67.81,67.84,67.55,67.64,63068.0,64.699,64.7276,64.4509,64.5368,63068.0
2022-04-29 14:10:00,67.63,67.73,67.55,67.55,103584.0,64.5272,64.6227,64.4509,64.4509,103584.0
2022-04-29 14:20:00,67.55,67.57,67.35,67.37,96997.0,64.4509,64.47,64.2601,64.2792,96997.0
2022-04-29 14:30:00,67.37,67.48,67.25,67.26,77005.0,64.2792,64.3841,64.1647,64.1742,77005.0
2022-04-29 14:40:00,67.25,67.27,67.06,67.07,92654.0,64.1647,64.1838,63.9834,63.9929,92654.0
2022-04-29 14:50:00,67.05,67.19,66.91,67.16,130199.0,63.9738,64.1074,63.8403,64.0788,130199.0
2022-04-29 15:00:00,67.16,67.19,66.91,66.91,75062.0,64.0788,64.1074,63.8403,63.8403,75062.0
2022-04-29 15:10:00,66.91,67.04,66.74,67.01,129002.0,63.8403,63.9643,63.6781,63.9357,129002.0
2022-04-29 15:20:00,67.02,67.05,66.68,66.7,131963.0,63.9452,63.9738,63.6208,63.6399,131963.0
2022-04-29 15:30:00,66.68,66.93,66.59,66.83,135288.0,63.6208,63.8594,63.535,63.7639,135288.0
2022-04-29 15:40:00,66.82,66.9,66.55,66.57,295688.0,63.7544,63.8307,63.4968,63.5159,295688.0
2022-04-29 15:50:00,66.55,66.58,66.15,66.35,778537.0,63.4968,63.5254,63.1151,63.306,778537.0
2022-05-02 09:30:00,67.62,68.05,66.94,67.65,590127.0,64.5177,64.928,63.8689,64.5463,590127.0
2022-05-02 09:40:00,67.69,68.41,67.29,68.18,373042.0,64.5845,65.2715,64.2028,65.052,373042.0
2022-05-02 09:50:00,68.17,68.36,67.91,68.07,173162.0,65.0425,65.2237,64.7944,64.9471,173162.0
2022-05-02 10:00:00,68.02,68.11,67.23,67.46,212963.0,64.8993,64.9852,64.1456,64.365,212963.0
2022-05-02 10:10:00,67.46,68.32,67.37,68.28,224486.0,64.365,65.1856,64.2792,65.1474,224486.0
2022-05-02 10:20:00,68.28,68.64,68.11,68.4,254112.0,65.1474,65.4909,64.9852,65.2619,254112.0
2022-05-02 10:30:00,68.41,68.72,68.12,68.27,153037.0,65.2715,65.5672,64.9948,65.1379,153037.0
2022-05-02 10:40:00,68.27,68.37,67.98,68.13,112225.0,65.1379,65.2333,64.8612,65.0043,112225.0
2022-05-02 10:50:00,68.16,68.22,67.93,67.97,151694.0,65.0329,65.0902,64.8135,64.8516,151694.0
2022-05-02 11:00:00,67.99,68.12,67.8,68.05,161261.0,64.8707,64.9948,64.6894,64.928,161261.0
2022-05-02 11:10:00,68.06,68.26,67.84,68.02,124008.0,64.9375,65.1283,64.7276,64.8993,124008.0
2022-05-02 11:20:00,68.0,68.1,67.83,68.07,240842.0,64.8803,64.9757,64.7181,64.9471,240842.0
2022-05-02 11:30:00,68.08,68.18,67.75,67.79,176744.0,64.9566,65.052,64.6417,64.6799,176744.0
2022-05-02 11:40:00,67.78,68.13,67.75,67.86,87872.0,64.6704,65.0043,64.6417,64.7467,87872.0
2022-05-02 11:50:00,67.83,68.1,67.71,68.08,112644.0,64.7181,64.9757,64.6036,64.9566,112644.0
2022-05-02 12:00:00,68.06,68.17,67.83,68.03,93181.0,64.9375,65.0425,64.7181,64.9089,93181.0
2022-05-02 12:10:00,68.02,68.11,67.89,68.1,72255.0,64.8993,64.9852,64.7753,64.9757,72255.0
2022-05-02 12:20:00,68.12,68.25,67.92,68.02,62641.0,64.9948,65.1188,64.8039,64.8993,62641.0
2022-05-02 12:30:00,68.05,68.14,67.74,67.78,134268.0,64.928,65.0138,64.6322,64.6704,134268.0
2022-05-02 12:40:00,67.78,67.89,67.7,67.79,70501.0,64.6704,64.7753,64.594,64.6799,70501.0
2022-05-02 12:50:00,67.79,67.82,67.51,67.58,71934.0,64.6799,64.7085,64.4127,64.4795,71934.0
2022-05-02 13:00:00,67.62,67.7,67.39,67.52,114916.0,64.5177,64.594,64.2983,64.4223,114916.0
2022-05-02 13:10:00,67.53,67.68,67.44,67.5,53949.0,64.4318,64.5749,64.346,64.4032,53949.0
2022-05-02 13:20:00,67.5,67.5,67.1,67.16,92237.0,64.4032,64.4032,64.0216,64.0788,92237.0
2022-05-02 13:30:00,67.15,67.23,66.97,66.99,78616.0,64.0693,64.1456,63.8975,63.9166,78616.0
2022-05-02 13:40:00,66.98,67.06,66.69,66.77,70254.0,63.9071,63.9834,63.6304,63.7067,70254.0
2022-05-02 13:50:00,66.77,66.95,66.68,66.94,89497.0,63.7067,63.8784,63.6208,63.8689,89497.0
2022-05-02 14:00:00,66.93,67.27,66.87,67.16,145157.0,63.8594,64.1838,63.8021,64.0788,145157.0
2022-05-02 14:10:00,67.15,67.15,66.54,66.55,90874.0,64.0693,64.0693,63.4872,63.4968,90874.0
2022-05-02 14:20:00,66.54,66.72,66.46,66.63,90052.0,63.4872,63.659,63.4109,63.5731,90052.0
2022-05-02 14:30:00,66.65,66.84,66.59,66.65,70125.0,63.5922,63.7735,63.535,63.5922,70125.0
2022-05-02 14:40:00,66.66,66.8,66.47,66.7,84365.0,63.6017,63.7353,63.4205,63.6399,84365.0
2022-05-02 14:50:00,66.71,66.91,66.6,66.73,81294.0,63.6494,63.8403,63.5445,63.6685,81294.0
2022-05-02 15:00:00,66.73,67.39,66.73,67.31,126261.0,63.6685,64.2983,63.6685,64.2219,126261.0
2022-05-02 15:10:00,67.31,67.54,67.21,67.42,142632.0,64.2219,64.4414,64.1265,64.3269,142632.0
2022-05-02 15:20:00,67.44,67.72,67.43,67.61,124403.0,64.346,64.6131,64.3364,64.5082,124403.0
2022-05-02 15:30:00,67.6,67.99,67.6,67.81,138508.0,64.4986,64.8707,64.4986,64.699,138508.0
2022-05-02 15:40:00,67.82,67.98,67.51,67.9,189103.0,64.7085,64.8612,64.4127,64.7849,189103.0
2022-05-02 15:50:00,67.93,67.96,67.78,67.9,503452.0,64.8135,64.8421,64.6704,64.7849,503452.0
2022-05-03 09:30:00,68.15,68.4,67.94,68.04,199110.0,65.0234,65.2619,64.823,64.9184,199110.0
2022-05-03 09:40:00,68.06,68.44,68.03,68.22,185980.0,64.9375,65.3001,64.9089,65.0902,185980.0
2022-05-03 09:50:00,68.18,68.8,68.11,68.78,212628.0,65.052,65.6436,64.9852,65.6245,212628.0
2022-05-03 10:00:00,68.82,69.13,68.63,68.78,201454.0,65.6626,65.9584,65.4814,65.6245,201454.0
2022-05-03 10:10:00,68.75,69.13,68.57,69.05,364376.0,65.5959,65.9584,65.4241,65.8821,364376.0
2022-05-03 10:20:00,69.03,69.41,68.95,69.28,143636.0,65.863,66.2256,65.7867,66.1015,143636.0
2022-05-03 10:30:00,69.29,69.72,69.18,69.64,289360.0,66.1111,66.5214,66.0061,66.445,289360.0
2022-05-03 10:40:00,69.62,69.65,69.39,69.52,312938.0,66.4259,66.4546,66.2065,66.3305,312938.0
2022-05-03 10:50:00,69.53,69.81,69.46,69.75,267891.0,66.3401,66.6072,66.2733,66.55,267891.0
2022-05-03 11:00:00,69.75,69.75,69.44,69.69,152835.0,66.55,66.55,66.2542,66.4927,152835.0
2022-05-03 11:10:00,69.68,69.7,69.44,69.55,120025.0,66.4832,66.5023,66.2542,66.3592,120025.0
2022-05-03 11:20:00,69.55,69.81,69.53,69.55,73230.0,66.3592,66.6072,66.3401,66.3592,73230.0
2022-05-03 11:30:00,69.56,69.76,69.51,69.59,145663.0,66.3687,66.5595,66.321,66.3973,145663.0
2022-05-03 11:40:00,69.6,69.79,69.51,69.78,110975.0,66.4069,66.5881,66.321,66.5786,110975.0
2022-05-03 11:50:00,69.78,69.87,69.6,69.86,75195.0,66.5786,66.6645,66.4069,66.6549,75195.0
2022-05-03 12:00:00,69.9,70.02,69.49,69.55,105622.0,66.6931,66.8076,66.3019,66.3592,105622.0
2022-05-03 12:10:00,69.55,69.74,69.54,69.63,70099.0,66.3592,66.5404,66.3496,66.4355,70099.0
2022-05-03 12:20:00,69.62,69.82,69.61,69.65,100956.0,66.4259,66.6168,66.4164,66.4546,100956.0
2022-05-03 12:30:00,69.62,69.69,69.52,69.58,118962.0,66.4259,66.4927,66.3305,66.3878,118962.0
2022-05-03 12:40:00,69.56,69.75,69.46,69.64,74755.0,66.3687,66.55,66.2733,66.445,74755.0
2022-05-03 12:50:00,69.64,69.65,69.39,69.49,72401.0,66.445,66.4546,66.2065,66.3019,72401.0
2022-05-03 13:00:00,69.5,69.84,69.48,69.81,49308.0,66.3114,66.6358,66.2924,66.6072,49308.0
2022-05-03 13:10:00,69.82,69.88,69.72,69.75,51326.0,66.6168,66.674,66.5214,66.55,51326.0
2022-05-03 13:20:00,69.76,69.8,69.59,69.64,97004.0,66.5595,66.5977,66.3973,66.445,97004.0
2022-05-03 13:30:00,69.63,69.95,69.59,69.87,88584.0,66.4355,66.7408,66.3973,66.6645,88584.0
2022-05-03 13:40:00,69.89,69.98,69.82,69.87,73061.0,66.6836,66.7694,66.6168,66.6645,73061.0
2022-05-03 13:50:00,69.86,69.86,69.59,69.63,104263.0,66.6549,66.6549,66.3973,66.4355,104263.0
2022-05-03 14:00:00,69.6,69.64,69.36,69.57,238253.0,66.4069,66.445,66.1779,66.3782,238253.0
2022-05-03 14:10:00,69.55,69.6,69.34,69.37,134181.0,66.3592,66.4069,66.1588,66.1874,134181.0
2022-05-03 14:20:00,69.38,69.52,69.33,69.37,133688.0,66.197,66.3305,66.1492,66.1874,133688.0
2022-05-03 14:30:00,69.37,69.8,69.33,69.56,137523.0,66.1874,66.5977,66.1492,66.3687,137523.0
2022-05-03 14:40:00,69.57,69.7,69.35,69.69,110471.0,66.3782,66.5023,66.1683,66.4927,110471.0
2022-05-03 14:50:00,69.69,69.93,69.66,69.89,101528.0,66.4927,66.7217,66.4641,66.6836,101528.0
2022-05-03 15:00:00,69.9,69.96,69.79,69.85,102683.0,66.6931,66.7503,66.5881,66.6454,102683.0
2022-05-03 15:10:00,69.84,69.95,69.77,69.81,195319.0,66.6358,66.7408,66.5691,66.6072,195319.0
2022-05-03 15:20:00,69.81,69.95,69.63,69.87,170755.0,66.6072,66.7408,66.4355,66.6645,170755.0
2022-05-03 15:30:00,69.86,69.92,69.59,69.65,283894.0,66.6549,66.7122,66.3973,66.4546,283894.0
2022-05-03 15:40:00,69.65,69.66,69.45,69.47,401728.0,66.4546,66.4641,66.2637,66.2828,401728.0
2022-05-03 15:50:00,69.48,69.81,69.41,69.48,804828.0,66.2924,66.6072,66.2256,66.2924,804828.0
2022-05-04 09:30:00,69.58,70.05,69.41,69.78,126178.0,66.3878,66.8362,66.2256,66.5786,126178.0
2022-05-04 09:40:00,69.75,70.13,69.66,70.07,88319.0,66.55,66.9125,66.4641,66.8553,88319.0
2022-05-04 09:50:00,70.06,70.11,69.84,69.95,142714.0,66.8458,66.8935,66.6358,66.7408,142714.0
2022-05-04 10:00:00,69.92,69.98,69.62,69.68,143486.0,66.7122,66.7694,66.4259,66.4832,143486.0
2022-05-04 10:10:00,69.67,69.87,69.61,69.76,82378.0,66.4736,66.6645,66.4164,66.5595,82378.0
2022-05-04 10:20:00,69.77,69.96,69.59,69.93,51761.0,66.5691,66.7503,66.3973,66.7217,51761.0
2022-05-04 10:30:00,69.95,70.03,69.7,69.97,122216.0,66.7408,66.8171,66.5023,66.7599,122216.0
2022-05-04 10:40:00,69.98,70.04,69.82,69.84,59127.0,66.7694,66.8267,66.6168,66.6358,59127.0
2022-05-04 10:50:00,69.82,69.88,69.65,69.68,68593.0,66.6168,66.674,66.4546,66.4832,68593.0
2022-05-04 11:00:00,69.67,69.76,69.33,69.4,73135.0,66.4736,66.5595,66.1492,66.216,73135.0
2022-05-04 11:10:00,69.38,69.68,69.3,69.64,164942.0,66.197,66.4832,66.1206,66.445,164942.0
2022-05-04 11:20:00,69.63,69.76,69.59,69.63,123699.0,66.4355,66.5595,66.3973,66.4355,123699.0
2022-05-04 11:30:00,69.62,69.71,69.46,69.68,182383.0,66.4259,66.5118,66.2733,66.4832,182383.0
2022-05-04 11:40:00,69.66,69.95,69.62,69.81,119036.0,66.4641,66.7408,66.4259,66.6072,119036.0
2022-05-04 11:50:00,69.79,69.87,69.65,69.66,183468.0,66.5881,66.6645,66.4546,66.4641,183468.0
2022-05-04 12:00:00,69.67,69.68,69.39,69.44,48404.0,66.4736,66.4832,66.2065,66.2542,48404.0
2022-05-04 12:10:00,69.43,69.73,69.32,69.73,57574.0,66.2447,66.5309,66.1397,66.5309,57574.0
2022-05-04 12:20:00,69.73,70.19,69.73,70.15,87043.0,66.5309,66.9698,66.5309,66.9316,87043.0
2022-05-04 12:30:00,70.17,70.33,70.14,70.32,71917.0,66.9507,67.1034,66.9221,67.0938,71917.0
2022-05-04 12:40:00,70.31,70.31,70.18,70.2,96568.0,67.0843,67.0843,66.9602,66.9793,96568.0
2022-05-04 12:50:00,70.2,70.4,70.2,70.4,74291.0,66.9793,67.1702,66.9793,67.1702,74291.0
2022-05-04 13:00:00,70.42,70.48,70.21,70.21,89288.0,67.1892,67.2465,66.9889,66.9889,89288.0
2022-05-04 13:10:00,70.2,70.26,70.18,70.22,77007.0,66.9793,67.0366,66.9602,66.9984,77007.0
2022-05-04 13:20:00,70.22,70.3,70.2,70.21,55874.0,66.9984,67.0747,66.9793,66.9889,55874.0
2022-05-04 13:30:00,70.2,70.21,69.95,69.98,85038.0,66.9793,66.9889,66.7408,66.7694,85038.0
2022-05-04 13:40:00,69.95,69.96,69.56,69.56,44674.0,66.7408,66.7503,66.3687,66.3687,44674.0
2022-05-04 13:50:00,69.54,69.62,69.33,69.38,74330.0,66.3496,66.4259,66.1492,66.197,74330.0
2022-05-04 14:00:00,69.45,69.89,69.23,69.46,59532.0,66.2637,66.6836,66.0538,66.2733,59532.0
2022-05-04 14:10:00,69.52,69.59,69.14,69.23,38491.0,66.3305,66.3973,65.968,66.0538,38491.0
2022-05-04 14:20:00,69.2,69.76,69.05,69.65,65477.0,66.0252,66.5595,65.8821,66.4546,65477.0
2022-05-04 14:30:00,69.66,69.74,68.87,69.21,138353.0,66.4641,66.5404,65.7104,66.0348,138353.0
2022-05-04 14:40:00,69.21,70.51,69.15,70.39,125392.0,66.0348,67.2751,65.9775,67.1606,125392.0
2022-05-04 14:50:00,70.38,70.87,70.28,70.65,87099.0,67.1511,67.6186,67.0557,67.4087,87099.0
2022-05-04 15:00:00,70.73,70.93,70.59,70.87,72811.0,67.485,67.6758,67.3514,67.6186,72811.0
2022-05-04 15:10:00,70.89,71.14,70.86,70.94,146867.0,67.6377,67.8762,67.6091,67.6854,146867.0
2022-05-04 15:20:00,70.95,71.13,70.95,71.08,203859.0,67.6949,67.8667,67.6949,67.819,203859.0
2022-05-04 15:30:00,71.1,71.38,71.03,71.27,266954.0,67.838,68.1052,67.7713,68.0002,266954.0
2022-05-04 15:40:00,71.27,71.47,71.11,71.47,330769.0,68.0002,68.1911,67.8476,68.1911,330769.0
2022-05-04 15:50:00,71.47,71.6,71.18,71.34,688021.0,68.1911,68.3151,67.9144,68.067,688021.0
2022-05-05 09:30:00,70.4,70.55,69.96,70.07,268203.0,67.1702,67.3133,66.7503,66.8553,268203.0
2022-05-05 09:40:00,70.06,70.42,69.75,69.89,79594.0,66.8458,67.1892,66.55,66.6836,79594.0
2022-05-05 09:50:00,69.86,69.97,69.53,69.7,94065.0,66.6549,66.7599,66.3401,66.5023,94065.0
2022-05-05 10:00:00,69.7,69.7,69.03,69.23,73547.0,66.5023,66.5023,65.863,66.0538,73547.0
2022-05-05 10:10:00,69.27,69.76,69.16,69.4,147827.0,66.092,66.5595,65.987,66.216,147827.0
2022-05-05 10:20:00,69.38,69.4,69.05,69.14,76532.0,66.197,66.216,65.8821,65.968,76532.0
2022-05-05 10:30:00,69.1,69.22,68.86,68.89,83513.0,65.9298,66.0443,65.7008,65.7294,83513.0
2022-05-05 10:40:00,68.88,69.45,68.77,68.83,207485.0,65.7199,66.2637,65.6149,65.6722,207485.0
2022-05-05 10:50:00,68.81,69.07,68.64,69.06,75587.0,65.6531,65.9012,65.4909,65.8916,75587.0
2022-05-05 11:00:00,69.05,69.19,68.57,68.69,114696.0,65.8821,66.0157,65.4241,65.5386,114696.0
2022-05-05 11:10:00,68.69,68.96,68.58,68.81,99512.0,65.5386,65.7962,65.4337,65.6531,99512.0
2022-05-05 11:20:00,68.82,68.88,68.63,68.84,61651.0,65.6626,65.7199,65.4814,65.6817,61651.0
2022-05-05 11:30:00,68.82,69.18,68.73,69.17,102555.0,65.6626,66.0061,65.5768,65.9966,102555.0
2022-05-05 11:40:00,69.18,69.24,68.9,69.02,134672.0,66.0061,66.0634,65.739,65.8535,134672.0
2022-05-05 11:50:00,69.03,69.04,68.62,68.66,88383.0,65.863,65.8726,65.4718,65.51,88383.0
2022-05-05 12:00:00,68.63,68.83,68.34,68.75,78641.0,65.4814,65.6722,65.2047,65.5959,78641.0
2022-05-05 12:10:00,68.72,69.12,68.68,69.12,183446.0,65.5672,65.9489,65.5291,65.9489,183446.0
2022-05-05 12:20:00,69.15,69.5,69.08,69.31,218296.0,65.9775,66.3114,65.9107,66.1302,218296.0
2022-05-05 12:30:00,69.29,69.46,69.08,69.26,111416.0,66.1111,66.2733,65.9107,66.0825,111416.0
2022-05-05 12:40:00,69.23,69.31,68.97,69.05,102801.0,66.0538,66.1302,65.8058,65.8821,102801.0
2022-05-05 12:50:00,69.07,69.55,69.06,69.55,64911.0,65.9012,66.3592,65.8916,66.3592,64911.0
2022-05-05 13:00:00,69.58,69.94,69.56,69.86,123146.0,66.3878,66.7313,66.3687,66.6549,123146.0
2022-05-05 13:10:00,69.86,69.87,69.59,69.81,122961.0,66.6549,66.6645,66.3973,66.6072,122961.0
2022-05-05 13:20:00,69.77,69.8,69.61,69.73,47141.0,66.5691,66.5977,66.4164,66.5309,47141.0
2022-05-05 13:30:00,69.72,70.19,69.6,69.97,110552.0,66.5214,66.9698,66.4069,66.7599,110552.0
2022-05-05 13:40:00,69.97,70.11,69.7,69.78,42623.0,66.7599,66.8935,66.5023,66.5786,42623.0
2022-05-05 13:50:00,69.76,69.77,69.42,69.55,47725.0,66.5595,66.5691,66.2351,66.3592,47725.0
2022-05-05 14:00:00,69.55,69.64,69.32,69.52,42736.0,66.3592,66.445,66.1397,66.3305,42736.0
2022-05-05 14:10:00,69.56,69.94,69.43,69.93,41108.0,66.3687,66.7313,66.2447,66.7217,41108.0
2022-05-05 14:20:00,69.95,69.97,69.34,69.37,76160.0,66.7408,66.7599,66.1588,66.1874,76160.0
2022-05-05 14:30:00,69.37,69.5,69.28,69.5,60239.0,66.1874,66.3114,66.1015,66.3114,60239.0
2022-05-05 14:40:00,69.48,69.56,69.37,69.49,41954.0,66.2924,66.3687,66.1874,66.3019,41954.0
2022-05-05 14:50:00,69.49,69.72,69.38,69.53,43661.0,66.3019,66.5214,66.197,66.3401,43661.0
2022-05-05 15:00:00,69.53,69.58,69.11,69.25,59560.0,66.3401,66.3878,65.9393,66.0729,59560.0
2022-05-05 15:10:00,69.25,69.36,69.09,69.24,143029.0,66.0729,66.1779,65.9203,66.0634,143029.0
2022-05-05 15:20:00,69.26,69.29,68.94,69.0,95274.0,66.0825,66.1111,65.7771,65.8344,95274.0
2022-05-05 15:30:00,69.0,69.5,68.85,69.38,127967.0,65.8344,66.3114,65.6913,66.197,127967.0
2022-05-05 15:40:00,69.39,69.55,69.03,69.14,197777.0,66.2065,66.3592,65.863,65.968,197777.0
2022-05-05 15:50:00,69.14,69.9,69.13,69.85,623415.0,65.968,66.6931,65.9584,66.6454,623415.0
2022-05-06 09:30:00,69.33,69.55,68.52,68.55,137183.0,66.1492,66.3592,65.3764,65.405,137183.0
2022-05-06 09:40:00,68.58,68.71,67.92,68.14,86623.0,65.4337,65.5577,64.8039,65.0138,86623.0
2022-05-06 09:50:00,68.15,68.28,67.58,67.63,80146.0,65.0234,65.1474,64.4795,64.5272,80146.0
2022-05-06 10:00:00,67.63,67.87,67.28,67.5,216442.0,64.5272,64.7562,64.1933,64.4032,216442.0
2022-05-06 10:10:00,67.52,68.22,67.32,68.04,129018.0,64.4223,65.0902,64.2315,64.9184,129018.0
2022-05-06 10:20:00,68.01,68.27,67.8,67.88,73131.0,64.8898,65.1379,64.6894,64.7658,73131.0
2022-05-06 10:30:00,67.82,68.14,67.43,67.67,118773.0,64.7085,65.0138,64.3364,64.5654,118773.0
2022-05-06 10:40:00,67.72,68.17,67.55,68.11,191372.0,64.6131,65.0425,64.4509,64.9852,191372.0
2022-05-06 10:50:00,68.11,68.46,67.94,68.28,162376.0,64.9852,65.3192,64.823,65.1474,162376.0
2022-05-06 11:00:00,68.26,68.37,68.03,68.09,88512.0,65.1283,65.2333,64.9089,64.9661,88512.0
2022-05-06 11:10:00,68.08,68.43,67.92,68.13,162519.0,64.9566,65.2905,64.8039,65.0043,162519.0
2022-05-06 11:20:00,68.15,68.46,68.11,68.24,161292.0,65.0234,65.3192,64.9852,65.1093,161292.0
2022-05-06 11:30:00,68.24,68.28,67.57,67.57,100461.0,65.1093,65.1474,64.47,64.47,100461.0
2022-05-06 11:40:00,67.57,67.7,67.53,67.62,158864.0,64.47,64.594,64.4318,64.5177,158864.0
2022-05-06 11:50:00,67.58,67.77,67.41,67.51,105749.0,64.4795,64.6608,64.3173,64.4127,105749.0
2022-05-06 12:00:00,67.49,68.18,67.45,67.97,98397.0,64.3937,65.052,64.3555,64.8516,98397.0
2022-05-06 12:10:00,67.96,67.97,67.55,67.55,91544.0,64.8421,64.8516,64.4509,64.4509,91544.0
2022-05-06 12:20:00,67.55,68.1,67.55,68.03,83841.0,64.4509,64.9757,64.4509,64.9089,83841.0
2022-05-06 12:30:00,68.01,68.19,67.81,68.02,62646.0,64.8898,65.0615,64.699,64.8993,62646.0
2022-05-06 12:40:00,68.04,68.11,67.9,67.98,59145.0,64.9184,64.9852,64.7849,64.8612,59145.0
2022-05-06 12:50:00,67.96,68.37,67.8,68.3,117584.0,64.8421,65.2333,64.6894,65.1665,117584.0
2022-05-06 13:00:00,68.33,68.37,68.08,68.13,110505.0,65.1951,65.2333,64.9566,65.0043,110505.0
2022-05-06 13:10:00,68.11,68.16,67.69,67.72,81859.0,64.9852,65.0329,64.5845,64.6131,81859.0
2022-05-06 13:20:00,67.69,67.91,67.64,67.72,190304.0,64.5845,64.7944,64.5368,64.6131,190304.0
2022-05-06 13:30:00,67.76,67.9,67.59,67.63,135690.0,64.6513,64.7849,64.4891,64.5272,135690.0
2022-05-06 13:40:00,67.65,67.89,67.61,67.82,85622.0,64.5463,64.7753,64.5082,64.7085,85622.0
2022-05-06 13:50:00,67.84,67.86,67.51,67.55,54171.0,64.7276,64.7467,64.4127,64.4509,54171.0
2022-05-06 14:00:00,67.56,67.73,67.27,67.28,59233.0,64.4605,64.6227,64.1838,64.1933,59233.0
2022-05-06 14:10:00,67.28,67.49,67.27,67.29,73547.0,64.1933,64.3937,64.1838,64.2028,73547.0
2022-05-06 14:20:00,67.27,67.3,67.03,67.14,137059.0,64.1838,64.2124,63.9548,64.0597,137059.0
2022-05-06 14:30:00,67.13,67.21,66.9,67.0,99724.0,64.0502,64.1265,63.8307,63.9261,99724.0
2022-05-06 14:40:00,66.99,67.21,66.88,67.14,128659.0,63.9166,64.1265,63.8116,64.0597,128659.0
2022-05-06 14:50:00,67.15,67.37,67.11,67.12,94588.0,64.0693,64.2792,64.0311,64.0406,94588.0
2022-05-06 15:00:00,67.1,67.3,66.92,67.0,139864.0,64.0216,64.2124,63.8498,63.9261,139864.0
2022-05-06 15:10:00,67.0,67.04,66.87,67.0,122338.0,63.9261,63.9643,63.8021,63.9261,122338.0
2022-05-06 15:20:00,66.98,66.98,66.72,66.92,151513.0,63.9071,63.9071,63.659,63.8498,151513.0
2022-05-06 15:30:00,66.93,67.56,66.92,67.55,217291.0,63.8594,64.4605,63.8498,64.4509,217291.0
2022-05-06 15:40:00,67.56,67.72,67.35,67.64,283236.0,64.4605,64.6131,64.2601,64.5368,283236.0
2022-05-06 15:50:00,67.65,67.85,67.35,67.41,811538.0,64.5463,64.7371,64.2601,64.3173,811538.0
2022-05-09 09:30:00,66.44,66.49,65.93,66.16,257408.0,63.3918,63.4395,62.9052,63.1247,257408.0
2022-05-09 09:40:00,66.18,66.43,65.42,65.73,158516.0,63.1438,63.3823,62.4186,62.7144,158516.0
2022-05-09 09:50:00,65.7,65.95,65.41,65.92,435028.0,62.6858,62.9243,62.4091,62.8957,435028.0
2022-05-09 10:00:00,65.88,65.9,65.33,65.42,178399.0,62.8575,62.8766,62.3328,62.4186,178399.0
2022-05-09 10:10:00,65.4,65.59,65.3,65.33,166951.0,62.3995,62.5808,62.3041,62.3328,166951.0
2022-05-09 10:20:00,65.34,65.4,64.99,65.13,176794.0,62.3423,62.3995,62.0084,62.1419,176794.0
2022-05-09 10:30:00,65.12,65.13,64.83,64.93,153824.0,62.1324,62.1419,61.8557,61.9511,153824.0
2022-05-09 10:40:00,64.94,65.43,64.93,65.35,150025.0,61.9607,62.4282,61.9511,62.3518,150025.0
2022-05-09 10:50:00,65.35,65.35,64.97,65.04,84204.0,62.3518,62.3518,61.9893,62.0561,84204.0
2022-05-09 11:00:00,65.03,65.11,64.82,64.99,114234.0,62.0465,62.1229,61.8462,62.0084,114234.0
2022-05-09 11:10:00,65.0,65.28,64.9,64.92,73687.0,62.0179,62.2851,61.9225,61.9416,73687.0
2022-05-09 11:20:00,64.91,64.99,64.79,64.84,99809.0,61.932,62.0084,61.8175,61.8652,99809.0
2022-05-09 11:30:00,64.84,65.0,64.59,64.99,128714.0,61.8652,62.0179,61.6267,62.0084,128714.0
2022-05-09 11:40:00,64.96,65.03,64.83,64.88,81556.0,61.9797,62.0465,61.8557,61.9034,81556.0
2022-05-09 11:50:00,64.89,65.06,64.87,64.94,127985.0,61.9129,62.0751,61.8939,61.9607,127985.0
2022-05-09 12:00:00,64.93,65.27,64.64,65.07,120383.0,61.9511,62.2755,61.6744,62.0847,120383.0
2022-05-09 12:10:00,65.08,65.51,65.08,65.38,76359.0,62.0942,62.5045,62.0942,62.3805,76359.0
2022-05-09 12:20:00,65.36,65.57,65.22,65.45,80252.0,62.3614,62.5617,62.2278,62.4473,80252.0
2022-05-09 12:30:00,65.43,65.49,65.02,65.03,145075.0,62.4282,62.4854,62.037,62.0465,145075.0
2022-05-09 12:40:00,65.03,65.03,64.77,64.8,127642.0,62.0465,62.0465,61.7985,61.8271,127642.0
2022-05-09 12:50:00,64.78,64.8,64.54,64.58,125673.0,61.808,61.8271,61.579,61.6172,125673.0
2022-05-09 13:00:00,64.58,64.65,64.49,64.64,101420.0,61.6172,61.684,61.5313,61.6744,101420.0
2022-05-09 13:10:00,64.63,64.67,64.51,64.6,108063.0,61.6649,61.703,61.5504,61.6363,108063.0
2022-05-09 13:20:00,64.57,64.59,64.32,64.56,130849.0,61.6076,61.6267,61.3691,61.5981,130849.0
2022-05-09 13:30:00,64.56,64.69,64.3,64.48,84472.0,61.5981,61.7221,61.35,61.5218,84472.0
2022-05-09 13:40:00,64.47,64.87,64.47,64.7,53279.0,61.5122,61.8939,61.5122,61.7317,53279.0
2022-05-09 13:50:00,64.69,64.8,64.44,64.76,62734.0,61.7221,61.8271,61.4836,61.7889,62734.0
2022-05-09 14:00:00,64.73,64.86,64.55,64.6,82343.0,61.7603,61.8843,61.5885,61.6363,82343.0
2022-05-09 14:10:00,64.59,64.8,64.52,64.79,88631.0,61.6267,61.8271,61.5599,61.8175,88631.0
2022-05-09 14:20:00,64.78,64.78,64.54,64.63,67844.0,61.808,61.808,61.579,61.6649,67844.0
2022-05-09 14:30:00,64.61,64.63,64.35,64.54,111576.0,61.6458,61.6649,61.3977,61.579,111576.0
2022-05-09 14:40:00,64.52,64.7,64.4,64.4,92293.0,61.5599,61.7317,61.4454,61.4454,92293.0
2022-05-09 14:50:00,64.4,64.65,64.26,64.51,141283.0,61.4454,61.684,61.3118,61.5504,141283.0
2022-05-09 15:00:00,64.52,64.73,64.39,64.46,284031.0,61.5599,61.7603,61.4359,61.5027,284031.0
2022-05-09 15:10:00,64.47,64.7,64.42,64.59,136230.0,61.5122,61.7317,61.4645,61.6267,136230.0
2022-05-09 15:20:00,64.58,64.58,64.14,64.23,113154.0,61.6172,61.6172,61.1974,61.2832,113154.0
2022-05-09 15:30:00,64.22,64.27,64.04,64.22,139230.0,61.2737,61.3214,61.1019,61.2737,139230.0
2022-05-09 15:40:00,64.21,64.24,63.93,63.99,367735.0,61.2641,61.2928,60.997,61.0542,367735.0
2022-05-09 15:50:00,63.98,64.24,63.78,64.14,840081.0,61.0447,61.2928,60.8539,61.1974,840081.0
2022-05-10 09:30:00,64.75,65.77,64.75,65.43,290906.0,61.7794,62.7526,61.7794,62.4282,290906.0
2022-05-10 09:40:00,65.4,65.5,64.63,65.0,138726.0,62.3995,62.495,61.6649,62.0179,138726.0
2022-05-10 09:50:00,65.01,65.22,64.72,65.16,212773.0,62.0274,62.2278,61.7507,62.1706,212773.0
2022-05-10 10:00:00,65.14,65.26,64.63,65.06,236383.0,62.1515,62.266,61.6649,62.0751,236383.0
2022-05-10 10:10:00,65.09,65.16,64.59,64.69,91243.0,62.1038,62.1706,61.6267,61.7221,91243.0
2022-05-10 10:20:00,64.69,64.8,64.4,64.51,54243.0,61.7221,61.8271,61.4454,61.5504,54243.0
2022-05-10 10:30:00,64.53,64.55,64.04,64.05,123706.0,61.5695,61.5885,61.1019,61.1115,123706.0
2022-05-10 10:40:00,64.04,64.18,63.75,63.89,87528.0,61.1019,61.2355,60.8252,60.9588,87528.0
2022-05-10 10:50:00,63.86,64.14,63.71,63.98,99100.0,60.9302,61.1974,60.7871,61.0447,99100.0
2022-05-10 11:00:00,63.95,64.09,63.56,63.57,108274.0,61.0161,61.1496,60.644,60.6535,108274.0
2022-05-10 11:10:00,63.57,64.21,63.49,64.21,177430.0,60.6535,61.2641,60.5772,61.2641,177430.0
2022-05-10 11:20:00,64.21,64.21,63.62,63.97,180267.0,61.2641,61.2641,60.7012,61.0352,180267.0
2022-05-10 11:30:00,63.94,64.27,63.69,64.24,53273.0,61.0065,61.3214,60.768,61.2928,53273.0
2022-05-10 11:40:00,64.26,64.34,63.85,63.9,58219.0,61.3118,61.3882,60.9207,60.9684,58219.0
2022-05-10 11:50:00,63.85,64.14,63.74,64.09,66589.0,60.9207,61.1974,60.8157,61.1496,66589.0
2022-05-10 12:00:00,64.08,64.54,64.05,64.06,113698.0,61.1401,61.579,61.1115,61.121,113698.0
2022-05-10 12:10:00,64.04,64.37,63.96,64.06,79065.0,61.1019,61.4168,61.0256,61.121,79065.0
2022-05-10 12:20:00,64.05,64.23,63.98,64.04,51759.0,61.1115,61.2832,61.0447,61.1019,51759.0
2022-05-10 12:30:00,64.03,64.12,63.59,63.63,58783.0,61.0924,61.1783,60.6726,60.7108,58783.0
2022-05-10 12:40:00,63.6,64.1,63.57,64.01,66349.0,60.6821,61.1592,60.6535,61.0733,66349.0
2022-05-10 12:50:00,64.0,64.0,63.68,63.94,70512.0,61.0638,61.0638,60.7585,61.0065,70512.0
2022-05-10 13:00:00,63.9,64.44,63.85,64.36,79404.0,60.9684,61.4836,60.9207,61.4073,79404.0
2022-05-10 13:10:00,64.37,64.41,64.02,64.13,83263.0,61.4168,61.455,61.0829,61.1878,83263.0
2022-05-10 13:20:00,64.17,64.52,64.04,64.51,45967.0,61.226,61.5599,61.1019,61.5504,45967.0
2022-05-10 13:30:00,64.5,64.78,64.5,64.71,68919.0,61.5408,61.808,61.5408,61.7412,68919.0
2022-05-10 13:40:00,64.74,65.0,64.67,64.93,70128.0,61.7698,62.0179,61.703,61.9511,70128.0
2022-05-10 13:50:00,64.96,65.09,64.84,65.05,54544.0,61.9797,62.1038,61.8652,62.0656,54544.0
2022-05-10 14:00:00,65.06,65.12,64.82,64.82,53986.0,62.0751,62.1324,61.8462,61.8462,53986.0
2022-05-10 14:10:00,64.83,65.11,64.57,64.81,83677.0,61.8557,62.1229,61.6076,61.8366,83677.0
2022-05-10 14:20:00,64.84,64.92,64.46,64.59,57481.0,61.8652,61.9416,61.5027,61.6267,57481.0
2022-05-10 14:30:00,64.57,64.74,64.47,64.6,51770.0,61.6076,61.7698,61.5122,61.6363,51770.0
2022-05-10 14:40:00,64.59,64.98,64.48,64.67,67297.0,61.6267,61.9988,61.5218,61.703,67297.0
2022-05-10 14:50:00,64.67,64.82,64.54,64.77,49607.0,61.703,61.8462,61.579,61.7985,49607.0
2022-05-10 15:00:00,64.81,65.06,64.7,64.87,80811.0,61.8366,62.0751,61.7317,61.8939,80811.0
2022-05-10 15:10:00,64.84,64.98,64.72,64.92,65845.0,61.8652,61.9988,61.7507,61.9416,65845.0
2022-05-10 15:20:00,64.89,64.94,64.37,64.4,136080.0,61.9129,61.9607,61.4168,61.4454,136080.0
2022-05-10 15:30:00,64.4,64.54,64.24,64.41,117999.0,61.4454,61.579,61.2928,61.455,117999.0
2022-05-10 15:40:00,64.4,64.61,64.29,64.49,153429.0,61.4454,61.6458,61.3405,61.5313,153429.0
2022-05-10 15:50:00,64.43,64.7,64.36,64.57,459120.0,61.4741,61.7317,61.4073,61.6076,459120.0
2022-05-11 09:30:00,65.01,65.13,64.54,64.66,188326.0,62.0274,62.1419,61.579,61.6935,188326.0
2022-05-11 09:40:00,64.63,65.73,64.57,65.61,93336.0,61.6649,62.7144,61.6076,62.5999,93336.0
2022-05-11 09:50:00,65.63,65.96,65.47,65.88,102664.0,62.619,62.9339,62.4663,62.8575,102664.0
2022-05-11 10:00:00,65.86,65.9,65.55,65.61,126641.0,62.8384,62.8766,62.5427,62.5999,126641.0
2022-05-11 10:10:00,65.55,66.24,65.48,66.04,241922.0,62.5427,63.201,62.4759,63.0102,241922.0
2022-05-11 10:20:00,66.05,66.47,66.05,66.31,91865.0,63.0197,63.4205,63.0197,63.2678,91865.0
2022-05-11 10:30:00,66.3,66.55,66.01,66.55,138588.0,63.2583,63.4968,62.9816,63.4968,138588.0
2022-05-11 10:40:00,66.53,67.0,66.5,66.69,205579.0,63.4777,63.9261,63.4491,63.6304,205579.0
2022-05-11 10:50:00,66.67,66.94,66.43,66.9,548424.0,63.6113,63.8689,63.3823,63.8307,548424.0
2022-05-11 11:00:00,66.9,67.01,66.64,66.9,375644.0,63.8307,63.9357,63.5827,63.8307,375644.0
2022-05-11 11:10:00,66.9,67.01,66.67,66.97,371739.0,63.8307,63.9357,63.6113,63.8975,371739.0
2022-05-11 11:20:00,66.97,67.19,66.89,67.14,223991.0,63.8975,64.1074,63.8212,64.0597,223991.0
2022-05-11 11:30:00,67.13,67.47,66.95,67.35,139791.0,64.0502,64.3746,63.8784,64.2601,139791.0
2022-05-11 11:40:00,67.35,67.39,67.07,67.1,258949.0,64.2601,64.2983,63.9929,64.0216,258949.0
2022-05-11 11:50:00,67.1,67.22,67.0,67.16,363732.0,64.0216,64.136,63.9261,64.0788,363732.0
2022-05-11 12:00:00,67.17,67.23,67.01,67.09,125144.0,64.0883,64.1456,63.9357,64.012,125144.0
2022-05-11 12:10:00,67.09,67.24,67.02,67.15,129295.0,64.012,64.1551,63.9452,64.0693,129295.0
2022-05-11 12:20:00,67.14,67.5,66.85,66.87,180530.0,64.0597,64.4032,63.783,63.8021,180530.0
2022-05-11 12:30:00,66.86,67.15,66.82,67.03,134896.0,63.7926,64.0693,63.7544,63.9548,134896.0
2022-05-11 12:40:00,67.01,67.14,66.7,66.94,188535.0,63.9357,64.0597,63.6399,63.8689,188535.0
2022-05-11 12:50:00,66.92,67.01,66.39,66.46,200987.0,63.8498,63.9357,63.3441,63.4109,200987.0
2022-05-11 13:00:00,66.45,66.63,66.31,66.34,195439.0,63.4014,63.5731,63.2678,63.2964,195439.0
2022-05-11 13:10:00,66.34,66.43,65.89,65.89,113722.0,63.2964,63.3823,62.8671,62.8671,113722.0
2022-05-11 13:20:00,65.9,66.02,65.64,65.85,144100.0,62.8766,62.9911,62.6285,62.8289,144100.0
2022-05-11 13:30:00,65.85,65.89,65.69,65.72,186914.0,62.8289,62.8671,62.6762,62.7049,186914.0
2022-05-11 13:40:00,65.72,65.8,65.41,65.65,148667.0,62.7049,62.7812,62.4091,62.6381,148667.0
2022-05-11 13:50:00,65.66,65.76,65.46,65.56,91929.0,62.6476,62.743,62.4568,62.5522,91929.0
2022-05-11 14:00:00,65.54,65.91,65.53,65.7,140254.0,62.5331,62.8862,62.5236,62.6858,140254.0
2022-05-11 14:10:00,65.68,65.93,65.55,65.83,114935.0,62.6667,62.9052,62.5427,62.8098,114935.0
2022-05-11 14:20:00,65.83,66.13,65.72,65.81,288134.0,62.8098,63.0961,62.7049,62.7907,288134.0
2022-05-11 14:30:00,65.78,66.21,65.71,66.14,99870.0,62.7621,63.1724,62.6953,63.1056,99870.0
2022-05-11 14:40:00,66.13,66.18,65.78,65.83,103580.0,63.0961,63.1438,62.7621,62.8098,103580.0
2022-05-11 14:50:00,65.83,65.85,65.52,65.56,58834.0,62.8098,62.8289,62.514,62.5522,58834.0
2022-05-11 15:00:00,65.57,65.67,65.39,65.57,70561.0,62.5617,62.6572,62.39,62.5617,70561.0
2022-05-11 15:10:00,65.56,65.66,65.42,65.52,118556.0,62.5522,62.6476,62.4186,62.514,118556.0
2022-05-11 15:20:00,65.52,65.75,65.48,65.61,88065.0,62.514,62.7335,62.4759,62.5999,88065.0
2022-05-11 15:30:00,65.61,65.67,65.17,65.18,122254.0,62.5999,62.6572,62.1801,62.1896,122254.0
2022-05-11 15:40:00,65.19,65.29,64.91,64.91,199584.0,62.1992,62.2946,61.932,61.932,199584.0
2022-05-11 15:50:00,64.9,65.15,64.88,65.14,716370.0,61.9225,62.161,61.9034,62.1515,716370.0
2022-05-12 09:30:00,64.68,65.01,64.0,64.07,312314.0,61.9026,62.2184,61.2518,61.3188,312314.0
2022-05-12 09:40:00,64.1,65.31,64.02,65.05,276144.0,61.3475,62.5056,61.271,62.2567,276144.0
2022-05-12 09:50:00,65.04,65.44,64.96,64.98,255254.0,62.2472,62.63,62.1706,62.1897,255254.0
2022-05-12 10:00:00,64.96,65.07,64.49,65.06,278642.0,62.1706,62.2759,61.7208,62.2663,278642.0
2022-05-12 10:10:00,65.05,65.4,64.95,65.06,187542.0,62.2567,62.5917,62.161,62.2663,187542.0
2022-05-12 10:20:00,65.06,65.39,64.86,64.94,170113.0,62.2663,62.5821,62.0749,62.1514,170113.0
2022-05-12 10:30:00,64.98,65.15,64.77,65.0,127279.0,62.1897,62.3524,61.9887,62.2089,127279.0
2022-05-12 10:40:00,65.0,65.02,64.72,64.94,67892.0,62.2089,62.228,61.9409,62.1514,67892.0
2022-05-12 10:50:00,64.94,65.19,64.93,65.05,132214.0,62.1514,62.3907,62.1419,62.2567,132214.0
2022-05-12 11:00:00,65.07,65.73,64.9,65.72,83213.0,62.2759,62.9075,62.1132,62.898,83213.0
2022-05-12 11:10:00,65.74,65.78,65.07,65.11,140134.0,62.9171,62.9554,62.2759,62.3141,140134.0
2022-05-12 11:20:00,65.11,65.18,64.83,64.87,56708.0,62.3141,62.3811,62.0462,62.0845,56708.0
2022-05-12 11:30:00,64.86,64.94,64.68,64.9,60560.0,62.0749,62.1514,61.9026,62.1132,60560.0
2022-05-12 11:40:00,64.85,64.87,64.41,64.45,57181.0,62.0653,62.0845,61.6442,61.6825,57181.0
2022-05-12 11:50:00,64.48,64.48,64.02,64.05,82069.0,61.7112,61.7112,61.271,61.2997,82069.0
2022-05-12 12:00:00,64.02,64.42,63.96,64.34,229859.0,61.271,61.6538,61.2135,61.5772,229859.0
2022-05-12 12:10:00,64.35,64.36,64.06,64.19,118749.0,61.5868,61.5964,61.3092,61.4337,118749.0
2022-05-12 12:20:00,64.19,64.49,64.13,64.45,45889.0,61.4337,61.7208,61.3762,61.6825,45889.0
2022-05-12 12:30:00,64.45,64.76,64.45,64.57,67124.0,61.6825,61.9792,61.6825,61.7973,67124.0
2022-05-12 12:40:00,64.6,64.9,64.38,64.68,62922.0,61.826,62.1132,61.6155,61.9026,62922.0
2022-05-12 12:50:00,64.7,64.73,64.47,64.49,65638.0,61.9218,61.9505,61.7016,61.7208,65638.0
2022-05-12 13:00:00,64.5,64.59,64.26,64.3,126906.0,61.7303,61.8165,61.5006,61.5389,126906.0
2022-05-12 13:10:00,64.3,64.61,64.3,64.5,108630.0,61.5389,61.8356,61.5389,61.7303,108630.0
2022-05-12 13:20:00,64.5,64.6,64.36,64.45,89733.0,61.7303,61.826,61.5964,61.6825,89733.0
2022-05-12 13:30:00,64.42,64.5,64.22,64.28,148027.0,61.6538,61.7303,61.4624,61.5198,148027.0
2022-05-12 13:40:00,64.29,64.34,63.82,63.82,198117.0,61.5294,61.5772,61.0795,61.0795,198117.0
2022-05-12 13:50:00,63.83,63.84,63.34,63.55,252862.0,61.0891,61.0987,60.6202,60.8211,252862.0
2022-05-12 14:00:00,63.53,63.73,63.48,63.52,169994.0,60.802,60.9934,60.7541,60.7924,169994.0
2022-05-12 14:10:00,63.52,63.98,63.51,63.94,203216.0,60.7924,61.2327,60.7829,61.1944,203216.0
2022-05-12 14:20:00,63.92,64.05,63.79,63.95,123992.0,61.1752,61.2997,61.0508,61.204,123992.0
2022-05-12 14:30:00,63.95,63.99,63.73,63.8,110539.0,61.204,61.2422,60.9934,61.0604,110539.0
2022-05-12 14:40:00,63.8,63.84,63.61,63.75,90200.0,61.0604,61.0987,60.8786,61.0125,90200.0
2022-05-12 14:50:00,63.72,63.98,63.69,63.77,110142.0,60.9838,61.2327,60.9551,61.0317,110142.0
2022-05-12 15:00:00,63.77,64.07,63.75,63.84,73286.0,61.0317,61.3188,61.0125,61.0987,73286.0
2022-05-12 15:10:00,63.84,64.16,63.76,64.11,85339.0,61.0987,61.4049,61.0221,61.3571,85339.0
2022-05-12 15:20:00,64.12,64.75,64.1,64.42,148740.0,61.3667,61.9696,61.3475,61.6538,148740.0
2022-05-12 15:30:00,64.4,64.66,64.3,64.51,146150.0,61.6346,61.8835,61.5389,61.7399,146150.0
2022-05-12 15:40:00,64.51,64.65,64.39,64.41,240826.0,61.7399,61.8739,61.6251,61.6442,240826.0
2022-05-12 15:50:00,64.42,64.99,64.41,64.98,564558.0,61.6538,62.1993,61.6442,62.1897,564558.0
2022-05-13 09:30:00,65.77,66.18,65.26,65.63,430371.0,62.9458,63.3382,62.4577,62.8118,430371.0
2022-05-13 09:40:00,65.67,65.97,65.58,65.64,143357.0,62.8501,63.1372,62.764,62.8214,143357.0
2022-05-13 09:50:00,65.67,66.01,65.52,65.71,244275.0,62.8501,63.1755,62.7065,62.8884,244275.0
2022-05-13 10:00:00,65.69,65.94,65.43,65.69,138775.0,62.8692,63.1085,62.6204,62.8692,138775.0
2022-05-13 10:10:00,65.66,65.92,65.33,65.63,163341.0,62.8405,63.0894,62.5247,62.8118,163341.0
2022-05-13 10:20:00,65.64,66.04,65.6,65.69,117451.0,62.8214,63.2042,62.7831,62.8692,117451.0
2022-05-13 10:30:00,65.69,65.91,65.61,65.77,257356.0,62.8692,63.0798,62.7927,62.9458,257356.0
2022-05-13 10:40:00,65.79,65.81,65.06,65.22,92863.0,62.9649,62.9841,62.2663,62.4194,92863.0
2022-05-13 10:50:00,65.19,65.4,65.16,65.31,116417.0,62.3907,62.5917,62.362,62.5056,116417.0
2022-05-13 11:00:00,65.29,65.44,65.11,65.4,122057.0,62.4864,62.63,62.3141,62.5917,122057.0
2022-05-13 11:10:00,65.41,65.81,65.38,65.6,83483.0,62.6013,62.9841,62.5726,62.7831,83483.0
2022-05-13 11:20:00,65.62,65.75,65.61,65.71,50416.0,62.8022,62.9267,62.7927,62.8884,50416.0
2022-05-13 11:30:00,65.73,65.74,65.62,65.73,142370.0,62.9075,62.9171,62.8022,62.9075,142370.0
2022-05-13 11:40:00,65.72,65.76,65.56,65.62,107942.0,62.898,62.9362,62.7448,62.8022,107942.0
2022-05-13 11:50:00,65.64,65.69,65.57,65.62,36414.0,62.8214,62.8692,62.7544,62.8022,36414.0
2022-05-13 12:00:00,65.62,65.94,65.61,65.92,88694.0,62.8022,63.1085,62.7927,63.0894,88694.0
2022-05-13 12:10:00,65.92,66.14,65.92,66.03,38100.0,63.0894,63.2999,63.0894,63.1946,38100.0
2022-05-13 12:20:00,66.01,66.03,65.85,65.96,71930.0,63.1755,63.1946,63.0224,63.1276,71930.0
2022-05-13 12:30:00,65.94,66.05,65.9,65.95,64168.0,63.1085,63.2138,63.0702,63.1181,64168.0
2022-05-13 12:40:00,65.94,66.04,65.65,65.68,35369.0,63.1085,63.2042,62.831,62.8597,35369.0
2022-05-13 12:50:00,65.67,65.8,65.38,65.79,70186.0,62.8501,62.9745,62.5726,62.9649,70186.0
2022-05-13 13:00:00,65.79,66.03,65.79,65.89,80294.0,62.9649,63.1946,62.9649,63.0607,80294.0
2022-05-13 13:10:00,65.9,65.92,65.61,65.62,50353.0,63.0702,63.0894,62.7927,62.8022,50353.0
2022-05-13 13:20:00,65.63,65.69,65.54,65.6,37259.0,62.8118,62.8692,62.7257,62.7831,37259.0
2022-05-13 13:30:00,65.61,65.64,65.54,65.56,29216.0,62.7927,62.8214,62.7257,62.7448,29216.0
2022-05-13 13:40:00,65.56,65.58,65.47,65.55,60244.0,62.7448,62.764,62.6587,62.7353,60244.0
2022-05-13 13:50:00,65.56,65.56,65.39,65.5,77415.0,62.7448,62.7448,62.5821,62.6874,77415.0
2022-05-13 14:00:00,65.5,65.52,64.96,65.06,134079.0,62.6874,62.7065,62.1706,62.2663,134079.0
2022-05-13 14:10:00,65.06,65.14,64.99,65.11,50466.0,62.2663,62.3429,62.1993,62.3141,50466.0
2022-05-13 14:20:00,65.13,65.13,64.9,65.01,57937.0,62.3333,62.3333,62.1132,62.2184,57937.0
2022-05-13 14:30:00,65.03,65.3,64.92,65.02,40601.0,62.2376,62.496,62.1323,62.228,40601.0
2022-05-13 14:40:00,65.0,65.13,64.94,64.98,38716.0,62.2089,62.3333,62.1514,62.1897,38716.0
2022-05-13 14:50:00,64.97,65.32,64.96,65.26,41581.0,62.1802,62.5151,62.1706,62.4577,41581.0
2022-05-13 15:00:00,65.27,65.39,65.2,65.31,43907.0,62.4673,62.5821,62.4003,62.5056,43907.0
2022-05-13 15:10:00,65.32,65.57,65.31,65.52,103835.0,62.5151,62.7544,62.5056,62.7065,103835.0
2022-05-13 15:20:00,65.52,65.58,65.44,65.58,87536.0,62.7065,62.764,62.63,62.764,87536.0
2022-05-13 15:30:00,65.56,65.59,65.26,65.46,283824.0,62.7448,62.7735,62.4577,62.6491,283824.0
2022-05-13 15:40:00,65.46,65.65,65.36,65.49,169202.0,62.6491,62.831,62.5534,62.6778,169202.0
2022-05-13 15:50:00,65.5,65.66,65.3,65.6,456164.0,62.6874,62.8405,62.496,62.7831,456164.0
2022-05-16 09:30:00,64.75,65.3,64.42,64.57,165685.0,61.9696,62.496,61.6538,61.7973,165685.0
2022-05-16 09:40:00,64.64,64.69,63.52,63.83,193175.0,61.8643,61.9122,60.7924,61.0891,193175.0
2022-05-16 09:50:00,63.8,64.16,63.63,63.96,187466.0,61.0604,61.4049,60.8977,61.2135,187466.0
2022-05-16 10:00:00,63.94,64.33,63.76,64.27,104539.0,61.1944,61.5676,61.0221,61.5102,104539.0
2022-05-16 10:10:00,64.27,64.46,64.15,64.23,97136.0,61.5102,61.6921,61.3954,61.4719,97136.0
2022-05-16 10:20:00,64.24,64.59,64.2,64.55,83603.0,61.4815,61.8165,61.4432,61.7782,83603.0
2022-05-16 10:30:00,64.55,64.58,64.25,64.32,99840.0,61.7782,61.8069,61.4911,61.5581,99840.0
2022-05-16 10:40:00,64.31,64.41,64.09,64.09,86906.0,61.5485,61.6442,61.3379,61.3379,86906.0
2022-05-16 10:50:00,64.08,64.21,63.84,63.93,94461.0,61.3284,61.4528,61.0987,61.1848,94461.0
2022-05-16 11:00:00,63.9,64.0,63.68,63.97,105991.0,61.1561,61.2518,60.9456,61.2231,105991.0
2022-05-16 11:10:00,63.97,64.01,63.87,63.95,127421.0,61.2231,61.2614,61.1274,61.204,127421.0
2022-05-16 11:20:00,63.95,63.99,63.66,63.71,53749.0,61.204,61.2422,60.9264,60.9743,53749.0
2022-05-16 11:30:00,63.69,63.74,63.4,63.7,66577.0,60.9551,61.003,60.6776,60.9647,66577.0
2022-05-16 11:40:00,63.72,64.14,63.55,64.13,39990.0,60.9838,61.3858,60.8211,61.3762,39990.0
2022-05-16 11:50:00,64.14,64.3,64.06,64.23,59843.0,61.3858,61.5389,61.3092,61.4719,59843.0
2022-05-16 12:00:00,64.24,64.34,64.09,64.27,65526.0,61.4815,61.5772,61.3379,61.5102,65526.0
2022-05-16 12:10:00,64.29,64.29,64.13,64.23,51812.0,61.5294,61.5294,61.3762,61.4719,51812.0
2022-05-16 12:20:00,64.24,64.32,64.14,64.18,39774.0,61.4815,61.5581,61.3858,61.4241,39774.0
2022-05-16 12:30:00,64.17,64.23,63.94,63.95,30698.0,61.4145,61.4719,61.1944,61.204,30698.0
2022-05-16 12:40:00,63.94,64.19,63.88,64.19,58975.0,61.1944,61.4337,61.137,61.4337,58975.0
2022-05-16 12:50:00,64.19,64.24,64.03,64.1,55802.0,61.4337,61.4815,61.2805,61.3475,55802.0
2022-05-16 13:00:00,64.1,64.25,64.04,64.25,63905.0,61.3475,61.4911,61.2901,61.4911,63905.0
2022-05-16 13:10:00,64.26,64.43,64.15,64.18,60478.0,61.5006,61.6633,61.3954,61.4241,60478.0
2022-05-16 13:20:00,64.18,64.67,64.16,64.52,56349.0,61.4241,61.893,61.4049,61.7495,56349.0
2022-05-16 13:30:00,64.54,64.66,64.46,64.48,54745.0,61.7686,61.8835,61.6921,61.7112,54745.0
2022-05-16 13:40:00,64.48,64.63,64.36,64.39,50280.0,61.7112,61.8548,61.5964,61.6251,50280.0
2022-05-16 13:50:00,64.4,64.48,64.35,64.41,31751.0,61.6346,61.7112,61.5868,61.6442,31751.0
2022-05-16 14:00:00,64.41,64.53,64.3,64.45,59156.0,61.6442,61.7591,61.5389,61.6825,59156.0
2022-05-16 14:10:00,64.45,64.45,64.24,64.28,60556.0,61.6825,61.6825,61.4815,61.5198,60556.0
2022-05-16 14:20:00,64.28,64.52,64.25,64.5,73656.0,61.5198,61.7495,61.4911,61.7303,73656.0
2022-05-16 14:30:00,64.5,64.61,64.48,64.58,75189.0,61.7303,61.8356,61.7112,61.8069,75189.0
2022-05-16 14:40:00,64.59,64.62,64.38,64.4,56118.0,61.8165,61.8452,61.6155,61.6346,56118.0
2022-05-16 14:50:00,64.39,64.44,64.27,64.43,51149.0,61.6251,61.6729,61.5102,61.6633,51149.0
2022-05-16 15:00:00,64.44,64.53,64.38,64.38,78903.0,61.6729,61.7591,61.6155,61.6155,78903.0
2022-05-16 15:10:00,64.35,64.36,64.15,64.19,110920.0,61.5868,61.5964,61.3954,61.4337,110920.0
2022-05-16 15:20:00,64.18,64.18,64.01,64.13,98138.0,61.4241,61.4241,61.2614,61.3762,98138.0
2022-05-16 15:30:00,64.12,64.15,64.0,64.12,194094.0,61.3667,61.3954,61.2518,61.3667,194094.0
2022-05-16 15:40:00,64.12,64.23,64.07,64.13,221374.0,61.3667,61.4719,61.3188,61.3762,221374.0
2022-05-16 15:50:00,64.13,64.28,63.9,64.07,939941.0,61.3762,61.5198,61.1561,61.3188,939941.0
2022-05-17 09:30:00,65.7,66.06,65.46,65.82,207602.0,62.8788,63.2234,62.6491,62.9937,207602.0
2022-05-17 09:40:00,65.85,66.28,65.44,65.44,122456.0,63.0224,63.4339,62.63,62.63,122456.0
2022-05-17 09:50:00,65.46,65.54,65.14,65.45,96302.0,62.6491,62.7257,62.3429,62.6395,96302.0
2022-05-17 10:00:00,65.44,65.44,64.93,64.97,89450.0,62.63,62.63,62.1419,62.1802,89450.0
2022-05-17 10:10:00,64.95,65.29,64.87,65.15,197081.0,62.161,62.4864,62.0845,62.3524,197081.0
2022-05-17 10:20:00,65.14,65.16,64.68,64.7,81271.0,62.3429,62.362,61.9026,61.9218,81271.0
2022-05-17 10:30:00,64.71,64.85,64.54,64.59,112666.0,61.9313,62.0653,61.7686,61.8165,112666.0
2022-05-17 10:40:00,64.59,64.59,64.33,64.49,136263.0,61.8165,61.8165,61.5676,61.7208,136263.0
2022-05-17 10:50:00,64.49,64.6,64.38,64.54,60827.0,61.7208,61.826,61.6155,61.7686,60827.0
2022-05-17 11:00:00,64.54,64.74,64.54,64.7,99469.0,61.7686,61.96,61.7686,61.9218,99469.0
2022-05-17 11:10:00,64.71,64.96,64.64,64.96,92110.0,61.9313,62.1706,61.8643,62.1706,92110.0
2022-05-17 11:20:00,64.96,65.01,64.65,64.76,135420.0,62.1706,62.2184,61.8739,61.9792,135420.0
2022-05-17 11:30:00,64.76,64.94,64.76,64.92,69670.0,61.9792,62.1514,61.9792,62.1323,69670.0
2022-05-17 11:40:00,64.92,65.13,64.91,65.01,208162.0,62.1323,62.3333,62.1227,62.2184,208162.0
2022-05-17 11:50:00,65.03,65.21,64.97,64.97,185930.0,62.2376,62.4099,62.1802,62.1802,185930.0
2022-05-17 12:00:00,64.98,65.19,64.89,64.92,474347.0,62.1897,62.3907,62.1036,62.1323,474347.0
2022-05-17 12:10:00,64.89,65.03,64.79,64.98,76103.0,62.1036,62.2376,62.0079,62.1897,76103.0
2022-05-17 12:20:00,64.97,64.97,64.85,64.91,95727.0,62.1802,62.1802,62.0653,62.1227,95727.0
2022-05-17 12:30:00,64.9,64.99,64.85,64.92,68827.0,62.1132,62.1993,62.0653,62.1323,68827.0
2022-05-17 12:40:00,64.92,64.98,64.87,64.92,110821.0,62.1323,62.1897,62.0845,62.1323,110821.0
2022-05-17 12:50:00,64.91,64.93,64.8,64.84,83079.0,62.1227,62.1419,62.0175,62.0557,83079.0
2022-05-17 13:00:00,64.84,65.07,64.76,65.05,122484.0,62.0557,62.2759,61.9792,62.2567,122484.0
2022-05-17 13:10:00,65.06,65.27,65.05,65.14,68230.0,62.2663,62.4673,62.2567,62.3429,68230.0
2022-05-17 13:20:00,65.14,65.18,64.94,64.95,97883.0,62.3429,62.3811,62.1514,62.161,97883.0
2022-05-17 13:30:00,64.95,65.01,64.87,64.92,168735.0,62.161,62.2184,62.0845,62.1323,168735.0
2022-05-17 13:40:00,64.91,64.93,64.77,64.82,107440.0,62.1227,62.1419,61.9887,62.0366,107440.0
2022-05-17 13:50:00,64.81,65.01,64.71,64.91,99530.0,62.027,62.2184,61.9313,62.1227,99530.0
2022-05-17 14:00:00,64.93,65.24,64.83,65.22,76160.0,62.1419,62.4386,62.0462,62.4194,76160.0
2022-05-17 14:10:00,65.2,65.25,64.8,64.88,149482.0,62.4003,62.4481,62.0175,62.094,149482.0
2022-05-17 14:20:00,64.87,64.98,64.69,64.89,124044.0,62.0845,62.1897,61.9122,62.1036,124044.0
2022-05-17 14:30:00,64.87,65.07,64.74,65.06,111607.0,62.0845,62.2759,61.96,62.2663,111607.0
2022-05-17 14:40:00,65.07,65.47,65.05,65.45,151987.0,62.2759,62.6587,62.2567,62.6395,151987.0
2022-05-17 14:50:00,65.46,65.51,65.25,65.28,131369.0,62.6491,62.697,62.4481,62.4768,131369.0
2022-05-17 15:00:00,65.29,65.42,65.24,65.29,204588.0,62.4864,62.6108,62.4386,62.4864,204588.0
2022-05-17 15:10:00,65.28,65.38,65.13,65.35,94355.0,62.4768,62.5726,62.3333,62.5438,94355.0
2022-05-17 15:20:00,65.36,65.56,65.32,65.42,142133.0,62.5534,62.7448,62.5151,62.6108,142133.0
2022-05-17 15:30:00,65.42,65.55,65.34,65.37,147932.0,62.6108,62.7353,62.5343,62.563,147932.0
2022-05-17 15:40:00,65.36,65.44,65.17,65.2,292883.0,62.5534,62.63,62.3716,62.4003,292883.0
2022-05-17 15:50:00,65.19,65.24,65.0,65.2,863679.0,62.3907,62.4386,62.2089,62.4003,863679.0
2022-05-18 09:30:00,64.42,64.46,63.81,64.14,175994.0,61.6538,61.6921,61.07,61.3858,175994.0
2022-05-18 09:40:00,64.1,64.27,63.95,64.24,96292.0,61.3475,61.5102,61.204,61.4815,96292.0
2022-05-18 09:50:00,64.26,64.26,63.81,63.86,137125.0,61.5006,61.5006,61.07,61.1178,137125.0
2022-05-18 10:00:00,63.87,64.33,63.86,64.12,145585.0,61.1274,61.5676,61.1178,61.3667,145585.0
2022-05-18 10:10:00,64.12,64.23,63.96,64.15,93949.0,61.3667,61.4719,61.2135,61.3954,93949.0
2022-05-18 10:20:00,64.14,64.24,63.83,63.84,76984.0,61.3858,61.4815,61.0891,61.0987,76984.0
2022-05-18 10:30:00,63.82,64.09,63.74,63.95,130695.0,61.0795,61.3379,61.003,61.204,130695.0
2022-05-18 10:40:00,63.96,64.11,63.82,64.02,116926.0,61.2135,61.3571,61.0795,61.271,116926.0
2022-05-18 10:50:00,64.04,64.16,63.95,64.15,91482.0,61.2901,61.4049,61.204,61.3954,91482.0
2022-05-18 11:00:00,64.15,64.18,63.84,64.06,196784.0,61.3954,61.4241,61.0987,61.3092,196784.0
2022-05-18 11:10:00,64.06,64.06,63.66,63.71,93284.0,61.3092,61.3092,60.9264,60.9743,93284.0
2022-05-18 11:20:00,63.72,63.75,63.4,63.44,97917.0,60.9838,61.0125,60.6776,60.7159,97917.0
2022-05-18 11:30:00,63.44,63.96,63.43,63.93,92480.0,60.7159,61.2135,60.7063,61.1848,92480.0
2022-05-18 11:40:00,63.91,64.01,63.72,63.8,81115.0,61.1657,61.2614,60.9838,61.0604,81115.0
2022-05-18 11:50:00,63.8,63.81,63.53,63.59,137282.0,61.0604,61.07,60.802,60.8594,137282.0
2022-05-18 12:00:00,63.58,63.77,63.53,63.66,233741.0,60.8498,61.0317,60.802,60.9264,233741.0
2022-05-18 12:10:00,63.68,63.8,63.64,63.78,79148.0,60.9456,61.0604,60.9073,61.0413,79148.0
2022-05-18 12:20:00,63.78,63.79,63.58,63.69,87540.0,61.0413,61.0508,60.8498,60.9551,87540.0
2022-05-18 12:30:00,63.68,63.85,63.62,63.77,126542.0,60.9456,61.1083,60.8881,61.0317,126542.0
2022-05-18 12:40:00,63.75,63.83,63.61,63.82,35743.0,61.0125,61.0891,60.8786,61.0795,35743.0
2022-05-18 12:50:00,63.83,63.93,63.77,63.84,34373.0,61.0891,61.1848,61.0317,61.0987,34373.0
2022-05-18 13:00:00,63.83,63.83,63.45,63.45,42756.0,61.0891,61.0891,60.7254,60.7254,42756.0
2022-05-18 13:10:00,63.45,63.46,63.27,63.27,61290.0,60.7254,60.735,60.5532,60.5532,61290.0
2022-05-18 13:20:00,63.28,63.49,63.28,63.45,56560.0,60.5627,60.7637,60.5627,60.7254,56560.0
2022-05-18 13:30:00,63.43,63.56,63.38,63.55,45275.0,60.7063,60.8307,60.6584,60.8211,45275.0
2022-05-18 13:40:00,63.55,63.56,63.32,63.32,77689.0,60.8211,60.8307,60.601,60.601,77689.0
2022-05-18 13:50:00,63.33,63.41,63.19,63.37,103843.0,60.6106,60.6871,60.4766,60.6489,103843.0
2022-05-18 14:00:00,63.38,63.43,63.2,63.43,84543.0,60.6584,60.7063,60.4862,60.7063,84543.0
2022-05-18 14:10:00,63.44,63.55,63.28,63.48,93588.0,60.7159,60.8211,60.5627,60.7541,93588.0
2022-05-18 14:20:00,63.45,63.6,63.35,63.59,74114.0,60.7254,60.869,60.6297,60.8594,74114.0
2022-05-18 14:30:00,63.58,63.58,63.3,63.4,115083.0,60.8498,60.8498,60.5819,60.6776,115083.0
2022-05-18 14:40:00,63.4,63.51,63.26,63.43,83710.0,60.6776,60.7829,60.5436,60.7063,83710.0
2022-05-18 14:50:00,63.43,63.45,63.06,63.13,101232.0,60.7063,60.7254,60.3522,60.4192,101232.0
2022-05-18 15:00:00,63.12,63.26,63.07,63.09,54212.0,60.4096,60.5436,60.3617,60.3809,54212.0
2022-05-18 15:10:00,63.08,63.21,63.01,63.1,95523.0,60.3713,60.4957,60.3043,60.3905,95523.0
2022-05-18 15:20:00,63.09,63.15,62.84,62.88,152355.0,60.3809,60.4383,60.1416,60.1799,152355.0
2022-05-18 15:30:00,62.87,63.41,62.86,63.31,230776.0,60.1703,60.6871,60.1608,60.5914,230776.0
2022-05-18 15:40:00,63.3,63.42,63.05,63.26,382651.0,60.5819,60.6967,60.3426,60.5436,382651.0
2022-05-18 15:50:00,63.25,63.4,63.15,63.34,732410.0,60.534,60.6776,60.4383,60.6202,732410.0
2022-05-19 09:30:00,62.21,63.66,62.21,63.43,199377.0,59.5387,60.9264,59.5387,60.7063,199377.0
2022-05-19 09:40:00,63.46,63.51,62.63,62.79,116351.0,60.735,60.7829,59.9406,60.0938,116351.0
2022-05-19 09:50:00,62.8,63.19,62.58,62.68,142495.0,60.1033,60.4766,59.8928,59.9885,142495.0
2022-05-19 10:00:00,62.67,63.21,62.62,62.9,181878.0,59.9789,60.4957,59.9311,60.199,181878.0
2022-05-19 10:10:00,62.9,63.38,62.86,63.21,266888.0,60.199,60.6584,60.1608,60.4957,266888.0
2022-05-19 10:20:00,63.2,63.32,62.76,62.9,173669.0,60.4862,60.601,60.0651,60.199,173669.0
2022-05-19 10:30:00,62.88,63.07,62.73,62.89,184586.0,60.1799,60.3617,60.0363,60.1895,184586.0
2022-05-19 10:40:00,62.88,62.99,62.74,62.88,137781.0,60.1799,60.2852,60.0459,60.1799,137781.0
2022-05-19 10:50:00,62.87,63.09,62.68,62.99,170959.0,60.1703,60.3809,59.9885,60.2852,170959.0
2022-05-19 11:00:00,62.97,63.14,62.76,63.11,209892.0,60.266,60.4287,60.0651,60.4,209892.0
2022-05-19 11:10:00,63.11,63.3,62.87,63.19,113176.0,60.4,60.5819,60.1703,60.4766,113176.0
2022-05-19 11:20:00,63.17,63.3,63.07,63.16,231153.0,60.4575,60.5819,60.3617,60.4479,231153.0
2022-05-19 11:30:00,63.16,63.59,63.11,63.55,134750.0,60.4479,60.8594,60.4,60.8211,134750.0
2022-05-19 11:40:00,63.57,63.64,63.34,63.34,104350.0,60.8403,60.9073,60.6202,60.6202,104350.0
2022-05-19 11:50:00,63.34,63.4,63.07,63.23,114163.0,60.6202,60.6776,60.3617,60.5149,114163.0
2022-05-19 12:00:00,63.22,63.5,63.17,63.43,61345.0,60.5053,60.7733,60.4575,60.7063,61345.0
2022-05-19 12:10:00,63.44,63.56,63.3,63.31,55919.0,60.7159,60.8307,60.5819,60.5914,55919.0
2022-05-19 12:20:00,63.29,63.31,63.05,63.13,116505.0,60.5723,60.5914,60.3426,60.4192,116505.0
2022-05-19 12:30:00,63.13,63.14,62.56,62.56,310852.0,60.4192,60.4287,59.8736,59.8736,310852.0
2022-05-19 12:40:00,62.55,62.59,62.16,62.31,480868.0,59.8641,59.9024,59.4908,59.6344,480868.0
2022-05-19 12:50:00,62.3,62.41,61.97,62.1,348330.0,59.6248,59.7301,59.309,59.4334,348330.0
2022-05-19 13:00:00,62.11,62.35,62.07,62.2,198252.0,59.443,59.6727,59.4047,59.5291,198252.0
2022-05-19 13:10:00,62.21,62.28,62.0,62.28,109967.0,59.5387,59.6057,59.3377,59.6057,109967.0
2022-05-19 13:20:00,62.3,62.48,62.19,62.29,118041.0,59.6248,59.7971,59.5195,59.6152,118041.0
2022-05-19 13:30:00,62.3,62.55,62.25,62.45,112675.0,59.6248,59.8641,59.577,59.7684,112675.0
2022-05-19 13:40:00,62.45,62.45,61.95,61.99,92526.0,59.7684,59.7684,59.2898,59.3281,92526.0
2022-05-19 13:50:00,62.0,62.7,61.98,62.61,109507.0,59.3377,60.0076,59.3186,59.9215,109507.0
2022-05-19 14:00:00,62.6,62.61,62.39,62.51,96914.0,59.9119,59.9215,59.7109,59.8258,96914.0
2022-05-19 14:10:00,62.53,62.65,62.38,62.38,79598.0,59.8449,59.9598,59.7014,59.7014,79598.0
2022-05-19 14:20:00,62.41,62.58,62.35,62.54,115917.0,59.7301,59.8928,59.6727,59.8545,115917.0
2022-05-19 14:30:00,62.54,62.58,62.34,62.37,235595.0,59.8545,59.8928,59.6631,59.6918,235595.0
2022-05-19 14:40:00,62.38,62.58,62.13,62.56,199367.0,59.7014,59.8928,59.4621,59.8736,199367.0
2022-05-19 14:50:00,62.57,62.78,62.41,62.78,180268.0,59.8832,60.0842,59.7301,60.0842,180268.0
2022-05-19 15:00:00,62.79,63.09,62.79,62.97,68856.0,60.0938,60.3809,60.0938,60.266,68856.0
2022-05-19 15:10:00,62.96,63.0,62.76,62.82,118772.0,60.2565,60.2948,60.0651,60.1225,118772.0
2022-05-19 15:20:00,62.83,62.85,62.61,62.62,70007.0,60.1321,60.1512,59.9215,59.9311,70007.0
2022-05-19 15:30:00,62.63,62.78,62.59,62.62,140637.0,59.9406,60.0842,59.9024,59.9311,140637.0
2022-05-19 15:40:00,62.62,62.92,62.53,62.76,158415.0,59.9311,60.2182,59.8449,60.0651,158415.0
2022-05-19 15:50:00,62.78,62.85,62.5,62.66,494929.0,60.0842,60.1512,59.8162,59.9694,494929.0
2022-05-20 09:30:00,63.32,63.63,63.04,63.26,265706.0,60.601,60.8977,60.333,60.5436,265706.0
2022-05-20 09:40:00,63.26,63.27,62.81,62.91,115787.0,60.5436,60.5532,60.1129,60.2086,115787.0
2022-05-20 09:50:00,62.88,63.36,62.85,63.24,185519.0,60.1799,60.6393,60.1512,60.5244,185519.0
2022-05-20 10:00:00,63.23,63.46,62.97,62.97,127025.0,60.5149,60.735,60.266,60.266,127025.0
2022-05-20 10:10:00,62.96,63.1,62.9,63.06,62885.0,60.2565,60.3905,60.199,60.3522,62885.0
2022-05-20 10:20:00,63.05,63.25,62.82,63.21,37164.0,60.3426,60.534,60.1225,60.4957,37164.0
2022-05-20 10:30:00,63.2,63.21,62.95,62.98,43968.0,60.4862,60.4957,60.2469,60.2756,43968.0
2022-05-20 10:40:00,62.96,63.2,62.93,63.0,35206.0,60.2565,60.4862,60.2278,60.2948,35206.0
2022-05-20 10:50:00,63.01,63.04,62.58,62.59,59422.0,60.3043,60.333,59.8928,59.9024,59422.0
2022-05-20 11:00:00,62.59,62.67,62.47,62.52,57282.0,59.9024,59.9789,59.7875,59.8354,57282.0
2022-05-20 11:10:00,62.52,62.59,62.38,62.48,64845.0,59.8354,59.9024,59.7014,59.7971,64845.0
2022-05-20 11:20:00,62.47,62.59,62.39,62.51,67532.0,59.7875,59.9024,59.7109,59.8258,67532.0
2022-05-20 11:30:00,62.51,62.67,62.44,62.52,49199.0,59.8258,59.9789,59.7588,59.8354,49199.0
2022-05-20 11:40:00,62.54,62.64,62.42,62.58,48512.0,59.8545,59.9502,59.7397,59.8928,48512.0
2022-05-20 11:50:00,62.57,62.74,62.42,62.44,88217.0,59.8832,60.0459,59.7397,59.7588,88217.0
2022-05-20 12:00:00,62.44,62.45,62.12,62.13,92247.0,59.7588,59.7684,59.4525,59.4621,92247.0
2022-05-20 12:10:00,62.13,62.25,62.01,62.1,49266.0,59.4621,59.577,59.3473,59.4334,49266.0
2022-05-20 12:20:00,62.11,62.38,62.1,62.28,46049.0,59.443,59.7014,59.4334,59.6057,46049.0
2022-05-20 12:30:00,62.27,62.36,62.11,62.14,40437.0,59.5961,59.6822,59.443,59.4717,40437.0
2022-05-20 12:40:00,62.13,62.24,61.92,62.22,64287.0,59.4621,59.5674,59.2611,59.5482,64287.0
2022-05-20 12:50:00,62.21,62.34,62.13,62.23,68076.0,59.5387,59.6631,59.4621,59.5578,68076.0
2022-05-20 13:00:00,62.22,62.24,61.94,61.98,63655.0,59.5482,59.5674,59.2803,59.3186,63655.0
2022-05-20 13:10:00,61.99,62.01,61.79,61.81,46816.0,59.3281,59.3473,59.1367,59.1559,46816.0
2022-05-20 13:20:00,61.79,61.85,61.61,61.62,43388.0,59.1367,59.1941,58.9644,58.974,43388.0
2022-05-20 13:30:00,61.63,62.11,61.63,62.0,56638.0,58.9836,59.443,58.9836,59.3377,56638.0
2022-05-20 13:40:00,61.98,62.19,61.82,62.08,57750.0,59.3186,59.5195,59.1654,59.4143,57750.0
2022-05-20 13:50:00,62.07,62.23,61.95,62.11,43812.0,59.4047,59.5578,59.2898,59.443,43812.0
2022-05-20 14:00:00,62.11,62.21,61.91,62.03,79755.0,59.443,59.5387,59.2516,59.3664,79755.0
2022-05-20 14:10:00,62.06,62.1,61.67,61.76,67189.0,59.3951,59.4334,59.0219,59.108,67189.0
2022-05-20 14:20:00,61.76,61.92,61.72,61.8,78931.0,59.108,59.2611,59.0697,59.1463,78931.0
2022-05-20 14:30:00,61.79,61.85,61.53,61.61,85630.0,59.1367,59.1941,58.8879,58.9644,85630.0
2022-05-20 14:40:00,61.6,61.94,61.59,61.91,71714.0,58.9549,59.2803,58.9453,59.2516,71714.0
2022-05-20 14:50:00,61.91,62.19,61.88,61.97,50323.0,59.2516,59.5195,59.2228,59.309,50323.0
2022-05-20 15:00:00,61.96,62.06,61.81,61.9,79938.0,59.2994,59.3951,59.1559,59.242,79938.0
2022-05-20 15:10:00,61.88,62.05,61.79,62.02,152766.0,59.2228,59.3855,59.1367,59.3568,152766.0
2022-05-20 15:20:00,62.02,62.41,62.01,62.4,84950.0,59.3568,59.7301,59.3473,59.7205,84950.0
2022-05-20 15:30:00,62.41,62.86,62.29,62.79,156542.0,59.7301,60.1608,59.6152,60.0938,156542.0
2022-05-20 15:40:00,62.8,63.17,62.78,63.1,259552.0,60.1033,60.4575,60.0842,60.3905,259552.0
2022-05-20 15:50:00,63.1,63.36,62.97,63.27,536644.0,60.3905,60.6393,60.266,60.5532,536644.0
2022-05-23 09:30:00,64.13,64.58,63.67,63.68,307287.0,61.3762,61.8069,60.936,60.9456,307287.0
2022-05-23 09:40:00,63.68,64.29,63.56,64.23,105550.0,60.9456,61.5294,60.8307,61.4719,105550.0
2022-05-23 09:50:00,64.21,64.39,64.07,64.07,189268.0,61.4528,61.6251,61.3188,61.3188,189268.0
2022-05-23 10:00:00,64.09,64.14,63.75,64.02,122278.0,61.3379,61.3858,61.0125,61.271,122278.0
2022-05-23 10:10:00,64.04,64.49,63.99,64.37,65793.0,61.2901,61.7208,61.2422,61.6059,65793.0
2022-05-23 10:20:00,64.36,64.69,64.22,64.69,95352.0,61.5964,61.9122,61.4624,61.9122,95352.0
2022-05-23 10:30:00,64.7,64.75,64.46,64.52,77713.0,61.9218,61.9696,61.6921,61.7495,77713.0
2022-05-23 10:40:00,64.51,64.61,64.31,64.41,68261.0,61.7399,61.8356,61.5485,61.6442,68261.0
2022-05-23 10:50:00,64.41,64.45,64.12,64.37,79070.0,61.6442,61.6825,61.3667,61.6059,79070.0
2022-05-23 11:00:00,64.38,64.69,64.32,64.56,132617.0,61.6155,61.9122,61.5581,61.7878,132617.0
2022-05-23 11:10:00,64.55,64.89,64.42,64.82,91384.0,61.7782,62.1036,61.6538,62.0366,91384.0
2022-05-23 11:20:00,64.82,64.88,64.64,64.79,35227.0,62.0366,62.094,61.8643,62.0079,35227.0
2022-05-23 11:30:00,64.8,65.02,64.8,65.01,57464.0,62.0175,62.228,62.0175,62.2184,57464.0
2022-05-23 11:40:00,65.01,65.02,64.78,64.95,69523.0,62.2184,62.228,61.9983,62.161,69523.0
2022-05-23 11:50:00,64.96,65.09,64.9,64.97,62307.0,62.1706,62.295,62.1132,62.1802,62307.0
2022-05-23 12:00:00,64.96,65.16,64.91,65.13,111822.0,62.1706,62.362,62.1227,62.3333,111822.0
2022-05-23 12:10:00,65.12,65.12,64.95,65.02,82096.0,62.3237,62.3237,62.161,62.228,82096.0
2022-05-23 12:20:00,65.01,65.24,65.01,65.09,50906.0,62.2184,62.4386,62.2184,62.295,50906.0
2022-05-23 12:30:00,65.12,65.13,64.98,65.12,43287.0,62.3237,62.3333,62.1897,62.3237,43287.0
2022-05-23 12:40:00,65.13,65.24,65.05,65.07,55207.0,62.3333,62.4386,62.2567,62.2759,55207.0
2022-05-23 12:50:00,65.09,65.11,64.8,64.91,62208.0,62.295,62.3141,62.0175,62.1227,62208.0
2022-05-23 13:00:00,64.9,64.9,64.64,64.75,37727.0,62.1132,62.1132,61.8643,61.9696,37727.0
2022-05-23 13:10:00,64.74,64.77,64.46,64.56,74057.0,61.96,61.9887,61.6921,61.7878,74057.0
2022-05-23 13:20:00,64.55,64.82,64.47,64.79,73373.0,61.7782,62.0366,61.7016,62.0079,73373.0
2022-05-23 13:30:00,64.8,64.9,64.72,64.8,53242.0,62.0175,62.1132,61.9409,62.0175,53242.0
2022-05-23 13:40:00,64.81,64.99,64.78,64.96,50312.0,62.027,62.1993,61.9983,62.1706,50312.0
2022-05-23 13:50:00,64.96,64.98,64.86,64.95,38536.0,62.1706,62.1897,62.0749,62.161,38536.0
2022-05-23 14:00:00,64.97,65.02,64.85,64.92,49586.0,62.1802,62.228,62.0653,62.1323,49586.0
2022-05-23 14:10:00,64.93,65.1,64.93,65.1,68200.0,62.1419,62.3046,62.1419,62.3046,68200.0
2022-05-23 14:20:00,65.09,65.18,65.05,65.11,56867.0,62.295,62.3811,62.2567,62.3141,56867.0
2022-05-23 14:30:00,65.11,65.19,65.0,65.14,42440.0,62.3141,62.3907,62.2089,62.3429,42440.0
2022-05-23 14:40:00,65.16,65.27,65.05,65.14,64592.0,62.362,62.4673,62.2567,62.3429,64592.0
2022-05-23 14:50:00,65.12,65.2,65.03,65.14,131062.0,62.3237,62.4003,62.2376,62.3429,131062.0
2022-05-23 15:00:00,65.15,65.32,65.12,65.28,87082.0,62.3524,62.5151,62.3237,62.4768,87082.0
2022-05-23 15:10:00,65.28,65.28,65.01,65.16,83943.0,62.4768,62.4768,62.2184,62.362,83943.0
2022-05-23 15:20:00,65.14,65.2,65.08,65.12,66595.0,62.3429,62.4003,62.2854,62.3237,66595.0
2022-05-23 15:30:00,65.13,65.26,65.08,65.09,120187.0,62.3333,62.4577,62.2854,62.295,120187.0
2022-05-23 15:40:00,65.1,65.13,64.99,65.06,383352.0,62.3046,62.3333,62.1993,62.2663,383352.0
2022-05-23 15:50:00,65.07,65.31,65.04,65.26,634439.0,62.2759,62.5056,62.2472,62.4577,634439.0
2022-05-24 09:30:00,64.91,64.99,63.88,64.01,205183.0,62.1227,62.1993,61.137,61.2614,205183.0
2022-05-24 09:40:00,64.0,64.2,63.87,63.97,77902.0,61.2518,61.4432,61.1274,61.2231,77902.0
2022-05-24 09:50:00,63.95,64.11,63.4,63.41,171010.0,61.204,61.3571,60.6776,60.6871,171010.0
2022-05-24 10:00:00,63.44,63.63,63.29,63.32,84876.0,60.7159,60.8977,60.5723,60.601,84876.0
2022-05-24 10:10:00,63.3,63.33,62.85,62.91,74043.0,60.5819,60.6106,60.1512,60.2086,74043.0
2022-05-24 10:20:00,62.91,63.22,62.91,63.22,52358.0,60.2086,60.5053,60.2086,60.5053,52358.0
2022-05-24 10:30:00,63.22,63.26,62.99,63.21,93597.0,60.5053,60.5436,60.2852,60.4957,93597.0
2022-05-24 10:40:00,63.2,63.34,63.04,63.09,133235.0,60.4862,60.6202,60.333,60.3809,133235.0
2022-05-24 10:50:00,63.09,63.23,62.86,63.15,55979.0,60.3809,60.5149,60.1608,60.4383,55979.0
2022-05-24 11:00:00,63.16,63.41,63.12,63.23,84396.0,60.4479,60.6871,60.4096,60.5149,84396.0
2022-05-24 11:10:00,63.23,63.39,63.11,63.11,130265.0,60.5149,60.668,60.4,60.4,130265.0
2022-05-24 11:20:00,63.11,63.18,63.03,63.15,58195.0,60.4,60.467,60.3235,60.4383,58195.0
2022-05-24 11:30:00,63.14,63.23,63.01,63.05,44838.0,60.4287,60.5149,60.3043,60.3426,44838.0
2022-05-24 11:40:00,63.05,63.41,63.0,63.35,110267.0,60.3426,60.6871,60.2948,60.6297,110267.0
2022-05-24 11:50:00,63.35,63.36,63.23,63.23,91896.0,60.6297,60.6393,60.5149,60.5149,91896.0
2022-05-24 12:00:00,63.2,63.35,63.2,63.35,118038.0,60.4862,60.6297,60.4862,60.6297,118038.0
2022-05-24 12:10:00,63.34,63.71,63.28,63.49,116596.0,60.6202,60.9743,60.5627,60.7637,116596.0
2022-05-24 12:20:00,63.5,63.52,63.37,63.4,45892.0,60.7733,60.7924,60.6489,60.6776,45892.0
2022-05-24 12:30:00,63.39,63.49,63.12,63.13,31803.0,60.668,60.7637,60.4096,60.4192,31803.0
2022-05-24 12:40:00,63.14,63.16,63.01,63.14,28982.0,60.4287,60.4479,60.3043,60.4287,28982.0
2022-05-24 12:50:00,63.14,63.36,63.07,63.27,47783.0,60.4287,60.6393,60.3617,60.5532,47783.0
2022-05-24 13:00:00,63.28,63.28,62.97,63.01,57087.0,60.5627,60.5627,60.266,60.3043,57087.0
2022-05-24 13:10:00,63.0,63.16,62.94,63.05,46236.0,60.2948,60.4479,60.2373,60.3426,46236.0
2022-05-24 13:20:00,63.06,63.13,62.93,63.1,37453.0,60.3522,60.4192,60.2278,60.3905,37453.0
2022-05-24 13:30:00,63.09,63.23,62.97,63.21,34649.0,60.3809,60.5149,60.266,60.4957,34649.0
2022-05-24 13:40:00,63.23,63.44,63.23,63.36,42924.0,60.5149,60.7159,60.5149,60.6393,42924.0
2022-05-24 13:50:00,63.34,63.51,63.28,63.48,52143.0,60.6202,60.7829,60.5627,60.7541,52143.0
2022-05-24 14:00:00,63.5,63.65,63.37,63.6,52620.0,60.7733,60.9168,60.6489,60.869,52620.0
2022-05-24 14:10:00,63.58,63.74,63.39,63.49,99888.0,60.8498,61.003,60.668,60.7637,99888.0
2022-05-24 14:20:00,63.48,63.73,63.41,63.64,83721.0,60.7541,60.9934,60.6871,60.9073,83721.0
2022-05-24 14:30:00,63.62,63.71,63.57,63.66,67786.0,60.8881,60.9743,60.8403,60.9264,67786.0
2022-05-24 14:40:00,63.66,63.7,63.32,63.37,76264.0,60.9264,60.9647,60.601,60.6489,76264.0
2022-05-24 14:50:00,63.37,63.38,63.26,63.38,31467.0,60.6489,60.6584,60.5436,60.6584,31467.0
2022-05-24 15:00:00,63.36,63.82,63.36,63.64,174107.0,60.6393,61.0795,60.6393,60.9073,174107.0
2022-05-24 15:10:00,63.64,63.73,63.49,63.52,132369.0,60.9073,60.9934,60.7637,60.7924,132369.0
2022-05-24 15:20:00,63.52,63.64,63.42,63.64,185447.0,60.7924,60.9073,60.6967,60.9073,185447.0
2022-05-24 15:30:00,63.65,63.84,63.57,63.75,307624.0,60.9168,61.0987,60.8403,61.0125,307624.0
2022-05-24 15:40:00,63.75,64.06,63.66,63.96,211497.0,61.0125,61.3092,60.9264,61.2135,211497.0
2022-05-24 15:50:00,63.97,64.05,63.68,63.96,468992.0,61.2231,61.2997,60.9456,61.2135,468992.0
2022-05-25 09:30:00,63.87,63.94,63.44,63.51,149305.0,61.1274,61.1944,60.7159,60.7829,149305.0
2022-05-25 09:40:00,63.53,63.7,63.44,63.45,156957.0,60.802,60.9647,60.7159,60.7254,156957.0
2022-05-25 09:50:00,63.46,63.59,63.35,63.49,106631.0,60.735,60.8594,60.6297,60.7637,106631.0
2022-05-25 10:00:00,63.49,63.71,63.42,63.61,62039.0,60.7637,60.9743,60.6967,60.8786,62039.0
2022-05-25 10:10:00,63.61,63.71,63.46,63.66,127064.0,60.8786,60.9743,60.735,60.9264,127064.0
2022-05-25 10:20:00,63.67,64.12,63.65,64.08,56780.0,60.936,61.3667,60.9168,61.3284,56780.0
2022-05-25 10:30:00,64.08,64.54,64.0,64.52,167189.0,61.3284,61.7686,61.2518,61.7495,167189.0
2022-05-25 10:40:00,64.53,64.6,64.37,64.58,180538.0,61.7591,61.826,61.6059,61.8069,180538.0
2022-05-25 10:50:00,64.59,64.91,64.57,64.85,190133.0,61.8165,62.1227,61.7973,62.0653,190133.0
2022-05-25 11:00:00,64.85,64.92,64.5,64.69,112008.0,62.0653,62.1323,61.7303,61.9122,112008.0
2022-05-25 11:10:00,64.7,64.84,64.53,64.6,71577.0,61.9218,62.0557,61.7591,61.826,71577.0
2022-05-25 11:20:00,64.6,64.72,64.5,64.53,50845.0,61.826,61.9409,61.7303,61.7591,50845.0
2022-05-25 11:30:00,64.52,64.6,64.31,64.44,166855.0,61.7495,61.826,61.5485,61.6729,166855.0
2022-05-25 11:40:00,64.42,64.57,64.4,64.52,37930.0,61.6538,61.7973,61.6346,61.7495,37930.0
2022-05-25 11:50:00,64.49,64.62,64.4,64.55,120697.0,61.7208,61.8452,61.6346,61.7782,120697.0
2022-05-25 12:00:00,64.55,64.63,64.34,64.42,54344.0,61.7782,61.8548,61.5772,61.6538,54344.0
2022-05-25 12:10:00,64.41,64.57,64.4,64.45,58622.0,61.6442,61.7973,61.6346,61.6825,58622.0
2022-05-25 12:20:00,64.42,64.43,64.2,64.34,110969.0,61.6538,61.6633,61.4432,61.5772,110969.0
2022-05-25 12:30:00,64.36,64.51,64.27,64.28,696710.0,61.5964,61.7399,61.5102,61.5198,696710.0
2022-05-25 12:40:00,64.27,64.43,64.25,64.35,148107.0,61.5102,61.6633,61.4911,61.5868,148107.0
2022-05-25 12:50:00,64.32,64.47,64.24,64.47,91215.0,61.5581,61.7016,61.4815,61.7016,91215.0
2022-05-25 13:00:00,64.44,64.48,64.31,64.39,77737.0,61.6729,61.7112,61.5485,61.6251,77737.0
2022-05-25 13:10:00,64.4,64.43,64.21,64.33,49592.0,61.6346,61.6633,61.4528,61.5676,49592.0
2022-05-25 13:20:00,64.31,64.44,64.2,64.44,119495.0,61.5485,61.6729,61.4432,61.6729,119495.0
2022-05-25 13:30:00,64.42,64.59,64.4,64.44,67486.0,61.6538,61.8165,61.6346,61.6729,67486.0
2022-05-25 13:40:00,64.43,64.8,64.37,64.75,84178.0,61.6633,62.0175,61.6059,61.9696,84178.0
2022-05-25 13:50:00,64.75,64.87,64.54,64.81,121772.0,61.9696,62.0845,61.7686,62.027,121772.0
2022-05-25 14:00:00,64.81,65.21,64.47,64.71,209690.0,62.027,62.4099,61.7016,61.9313,209690.0
2022-05-25 14:10:00,64.73,65.19,64.64,65.04,100142.0,61.9505,62.3907,61.8643,62.2472,100142.0
2022-05-25 14:20:00,65.06,65.49,65.02,65.4,130986.0,62.2663,62.6778,62.228,62.5917,130986.0
2022-05-25 14:30:00,65.41,65.68,65.35,65.52,134391.0,62.6013,62.8597,62.5438,62.7065,134391.0
2022-05-25 14:40:00,65.53,65.8,65.52,65.7,145747.0,62.7161,62.9745,62.7065,62.8788,145747.0
2022-05-25 14:50:00,65.72,66.05,65.66,66.04,193584.0,62.898,63.2138,62.8405,63.2042,193584.0
2022-05-25 15:00:00,66.04,66.67,65.99,66.66,301287.0,63.2042,63.8072,63.1564,63.7976,301287.0
2022-05-25 15:10:00,66.65,66.75,66.35,66.43,366487.0,63.788,63.8837,63.5009,63.5775,366487.0
2022-05-25 15:20:00,66.44,66.44,66.22,66.28,154756.0,63.587,63.587,63.3765,63.4339,154756.0
2022-05-25 15:30:00,66.29,66.35,66.12,66.2,157378.0,63.4435,63.5009,63.2808,63.3573,157378.0
2022-05-25 15:40:00,66.19,66.2,65.9,65.95,203769.0,63.3478,63.3573,63.0702,63.1181,203769.0
2022-05-25 15:50:00,65.94,65.94,65.68,65.82,656740.0,63.1085,63.1085,62.8597,62.9937,656740.0
2022-05-26 09:30:00,66.92,68.08,66.85,67.88,272319.0,64.0464,65.1566,63.9794,64.9652,272319.0
2022-05-26 09:40:00,67.86,68.3,67.73,68.11,130752.0,64.9461,65.3672,64.8216,65.1853,130752.0
2022-05-26 09:50:00,68.12,68.28,68.01,68.15,105082.0,65.1949,65.348,65.0896,65.2236,105082.0
2022-05-26 10:00:00,68.17,68.38,68.07,68.34,96801.0,65.2427,65.4437,65.147,65.4054,96801.0
2022-05-26 10:10:00,68.34,68.34,68.1,68.17,80931.0,65.4054,65.4054,65.1758,65.2427,80931.0
2022-05-26 10:20:00,68.16,68.21,67.84,67.84,78729.0,65.2332,65.281,64.9269,64.9269,78729.0
2022-05-26 10:30:00,67.88,68.06,67.73,67.92,89787.0,64.9652,65.1375,64.8216,65.0035,89787.0
2022-05-26 10:40:00,67.91,67.93,67.72,67.82,86396.0,64.9939,65.0131,64.8121,64.9078,86396.0
2022-05-26 10:50:00,67.83,67.99,67.82,67.91,90390.0,64.9173,65.0705,64.9078,64.9939,90390.0
2022-05-26 11:00:00,67.91,68.12,67.89,68.04,70486.0,64.9939,65.1949,64.9748,65.1183,70486.0
2022-05-26 11:10:00,68.05,68.1,67.96,68.07,63164.0,65.1279,65.1758,65.0418,65.147,63164.0
2022-05-26 11:20:00,68.07,68.13,67.98,67.98,65784.0,65.147,65.2045,65.0609,65.0609,65784.0
2022-05-26 11:30:00,67.97,68.01,67.77,67.85,81348.0,65.0513,65.0896,64.8599,64.9365,81348.0
2022-05-26 11:40:00,67.85,67.96,67.72,67.74,78734.0,64.9365,65.0418,64.8121,64.8312,78734.0
2022-05-26 11:50:00,67.75,68.0,67.71,67.98,81184.0,64.8408,65.08,64.8025,65.0609,81184.0
2022-05-26 12:00:00,67.98,68.32,67.95,68.3,108719.0,65.0609,65.3863,65.0322,65.3672,108719.0
2022-05-26 12:10:00,68.32,68.65,68.31,68.65,127121.0,65.3863,65.7021,65.3767,65.7021,127121.0
2022-05-26 12:20:00,68.65,68.87,68.63,68.86,120243.0,65.7021,65.9127,65.683,65.9031,120243.0
2022-05-26 12:30:00,68.86,68.98,68.85,68.91,207733.0,65.9031,66.018,65.8936,65.951,207733.0
2022-05-26 12:40:00,68.9,68.92,68.72,68.81,107540.0,65.9414,65.9605,65.7691,65.8553,107540.0
2022-05-26 12:50:00,68.79,68.97,68.78,68.94,69191.0,65.8361,66.0084,65.8266,65.9797,69191.0
2022-05-26 13:00:00,68.95,69.19,68.94,69.19,90165.0,65.9893,66.219,65.9797,66.219,90165.0
2022-05-26 13:10:00,69.21,69.22,68.98,69.02,66527.0,66.2381,66.2477,66.018,66.0563,66527.0
2022-05-26 13:20:00,69.02,69.06,68.88,68.93,64519.0,66.0563,66.0945,65.9223,65.9701,64519.0
2022-05-26 13:30:00,68.94,68.95,68.8,68.82,84671.0,65.9797,65.9893,65.8457,65.8648,84671.0
2022-05-26 13:40:00,68.82,68.94,68.77,68.91,89759.0,65.8648,65.9797,65.817,65.951,89759.0
2022-05-26 13:50:00,68.9,69.06,68.89,69.02,73590.0,65.9414,66.0945,65.9318,66.0563,73590.0
2022-05-26 14:00:00,69.02,69.02,68.85,68.9,94974.0,66.0563,66.0563,65.8936,65.9414,94974.0
2022-05-26 14:10:00,68.9,69.19,68.9,69.18,65182.0,65.9414,66.219,65.9414,66.2094,65182.0
2022-05-26 14:20:00,69.19,69.41,69.18,69.33,145589.0,66.219,66.4295,66.2094,66.3529,145589.0
2022-05-26 14:30:00,69.35,69.44,69.2,69.23,175366.0,66.3721,66.4582,66.2285,66.2572,175366.0
2022-05-26 14:40:00,69.25,69.41,69.17,69.2,105490.0,66.2764,66.4295,66.1998,66.2285,105490.0
2022-05-26 14:50:00,69.2,69.22,69.07,69.17,62757.0,66.2285,66.2477,66.1041,66.1998,62757.0
2022-05-26 15:00:00,69.17,69.18,69.01,69.05,127572.0,66.1998,66.2094,66.0467,66.085,127572.0
2022-05-26 15:10:00,69.05,69.05,68.79,68.96,247451.0,66.085,66.085,65.8361,65.9988,247451.0
2022-05-26 15:20:00,68.96,69.05,68.88,69.01,124278.0,65.9988,66.085,65.9223,66.0467,124278.0
2022-05-26 15:30:00,69.0,69.07,68.9,68.99,174854.0,66.0371,66.1041,65.9414,66.0275,174854.0
2022-05-26 15:40:00,68.98,69.16,68.95,69.15,255041.0,66.018,66.1902,65.9893,66.1807,255041.0
2022-05-26 15:50:00,69.15,69.23,68.7,68.81,648528.0,66.1807,66.2572,65.75,65.8553,648528.0
2022-05-27 09:30:00,69.21,69.57,68.87,69.4,277065.0,66.2381,66.5826,65.9127,66.4199,277065.0
2022-05-27 09:40:00,69.4,69.85,69.33,69.55,99862.0,66.4199,66.8506,66.3529,66.5635,99862.0
2022-05-27 09:50:00,69.5,69.88,69.43,69.46,82787.0,66.5156,66.8793,66.4486,66.4774,82787.0
2022-05-27 10:00:00,69.46,69.71,69.41,69.66,72884.0,66.4774,66.7166,66.4295,66.6688,72884.0
2022-05-27 10:10:00,69.64,69.76,69.57,69.7,78081.0,66.6496,66.7645,66.5826,66.7071,78081.0
2022-05-27 10:20:00,69.72,69.82,69.4,69.44,63498.0,66.7262,66.8219,66.4199,66.4582,63498.0
2022-05-27 10:30:00,69.46,69.61,69.37,69.41,52380.0,66.4774,66.6209,66.3912,66.4295,52380.0
2022-05-27 10:40:00,69.45,69.47,69.24,69.36,48568.0,66.4678,66.4869,66.2668,66.3817,48568.0
2022-05-27 10:50:00,69.38,69.46,69.13,69.2,71278.0,66.4008,66.4774,66.1615,66.2285,71278.0
2022-05-27 11:00:00,69.24,69.3,69.1,69.22,37897.0,66.2668,66.3242,66.1328,66.2477,37897.0
2022-05-27 11:10:00,69.25,69.48,69.21,69.39,40273.0,66.2764,66.4965,66.2381,66.4104,40273.0
2022-05-27 11:20:00,69.38,69.5,69.33,69.45,61145.0,66.4008,66.5156,66.3529,66.4678,61145.0
2022-05-27 11:30:00,69.45,69.53,69.38,69.46,63281.0,66.4678,66.5444,66.4008,66.4774,63281.0
2022-05-27 11:40:00,69.43,69.64,69.41,69.55,44876.0,66.4486,66.6496,66.4295,66.5635,44876.0
2022-05-27 11:50:00,69.56,69.58,69.41,69.49,60882.0,66.5731,66.5922,66.4295,66.5061,60882.0
2022-05-27 12:00:00,69.5,69.55,69.38,69.47,79971.0,66.5156,66.5635,66.4008,66.4869,79971.0
2022-05-27 12:10:00,69.47,69.55,69.45,69.48,54072.0,66.4869,66.5635,66.4678,66.4965,54072.0
2022-05-27 12:20:00,69.48,69.49,69.37,69.45,45623.0,66.4965,66.5061,66.3912,66.4678,45623.0
2022-05-27 12:30:00,69.45,69.49,69.3,69.41,30428.0,66.4678,66.5061,66.3242,66.4295,30428.0
2022-05-27 12:40:00,69.41,69.5,69.39,69.42,37155.0,66.4295,66.5156,66.4104,66.4391,37155.0
2022-05-27 12:50:00,69.42,69.5,69.41,69.48,30621.0,66.4391,66.5156,66.4295,66.4965,30621.0
2022-05-27 13:00:00,69.47,69.48,69.25,69.31,157181.0,66.4869,66.4965,66.2764,66.3338,157181.0
2022-05-27 13:10:00,69.31,69.36,69.2,69.33,150079.0,66.3338,66.3817,66.2285,66.3529,150079.0
2022-05-27 13:20:00,69.33,69.35,69.18,69.2,82322.0,66.3529,66.3721,66.2094,66.2285,82322.0
2022-05-27 13:30:00,69.2,69.27,69.15,69.15,113589.0,66.2285,66.2955,66.1807,66.1807,113589.0
2022-05-27 13:40:00,69.16,69.31,69.14,69.29,113172.0,66.1902,66.3338,66.1711,66.3147,113172.0
2022-05-27 13:50:00,69.3,69.4,69.3,69.4,33025.0,66.3242,66.4199,66.3242,66.4199,33025.0
2022-05-27 14:00:00,69.41,69.49,69.34,69.49,50006.0,66.4295,66.5061,66.3625,66.5061,50006.0
2022-05-27 14:10:00,69.5,69.53,69.42,69.42,58964.0,66.5156,66.5444,66.4391,66.4391,58964.0
2022-05-27 14:20:00,69.42,69.67,69.4,69.67,120473.0,66.4391,66.6783,66.4199,66.6783,120473.0
2022-05-27 14:30:00,69.67,69.76,69.63,69.69,88684.0,66.6783,66.7645,66.6401,66.6975,88684.0
2022-05-27 14:40:00,69.69,69.72,69.62,69.63,65341.0,66.6975,66.7262,66.6305,66.6401,65341.0
2022-05-27 14:50:00,69.63,69.92,69.63,69.92,97139.0,66.6401,66.9176,66.6401,66.9176,97139.0
2022-05-27 15:00:00,69.92,70.28,69.89,70.26,150372.0,66.9176,67.2621,66.8889,67.243,150372.0
2022-05-27 15:10:00,70.27,70.45,70.2,70.45,161725.0,67.2526,67.4248,67.1856,67.4248,161725.0
2022-05-27 15:20:00,70.46,70.53,70.36,70.49,168030.0,67.4344,67.5014,67.3387,67.4631,168030.0
2022-05-27 15:30:00,70.5,70.61,70.29,70.37,391915.0,67.4727,67.578,67.2717,67.3483,391915.0
2022-05-27 15:40:00,70.37,70.48,70.31,70.37,231320.0,67.3483,67.4536,67.2909,67.3483,231320.0
2022-05-27 15:50:00,70.38,70.63,70.31,70.6,632539.0,67.3579,67.5971,67.2909,67.5684,632539.0
2022-05-31 09:30:00,70.12,70.58,69.89,69.9,311772.0,67.109,67.5493,66.8889,66.8985,311772.0
2022-05-31 09:40:00,69.91,70.16,69.73,70.05,149038.0,66.908,67.1473,66.7358,67.042,149038.0
2022-05-31 09:50:00,70.06,70.53,70.02,70.22,75986.0,67.0516,67.5014,67.0133,67.2047,75986.0
2022-05-31 10:00:00,70.2,70.41,69.98,69.98,128177.0,67.1856,67.3866,66.975,66.975,128177.0
2022-05-31 10:10:00,69.97,70.65,69.96,70.55,67517.0,66.9655,67.6163,66.9559,67.5206,67517.0
2022-05-31 10:20:00,70.56,70.61,70.29,70.33,75258.0,67.5301,67.578,67.2717,67.31,75258.0
2022-05-31 10:30:00,70.32,70.54,70.2,70.21,75715.0,67.3004,67.511,67.1856,67.1952,75715.0
2022-05-31 10:40:00,70.22,70.75,70.22,70.64,78539.0,67.2047,67.712,67.2047,67.6067,78539.0
2022-05-31 10:50:00,70.62,70.85,70.58,70.72,211384.0,67.5875,67.8077,67.5493,67.6833,211384.0
2022-05-31 11:00:00,70.69,70.82,70.27,70.27,82845.0,67.6545,67.779,67.2526,67.2526,82845.0
2022-05-31 11:10:00,70.26,70.33,70.05,70.09,40874.0,67.243,67.31,67.042,67.0803,40874.0
2022-05-31 11:20:00,70.09,70.21,70.02,70.13,84121.0,67.0803,67.1952,67.0133,67.1186,84121.0
2022-05-31 11:30:00,70.09,70.27,70.03,70.26,35017.0,67.0803,67.2526,67.0229,67.243,35017.0
2022-05-31 11:40:00,70.27,70.36,70.15,70.36,56557.0,67.2526,67.3387,67.1377,67.3387,56557.0
2022-05-31 11:50:00,70.35,70.62,70.35,70.62,118787.0,67.3291,67.5875,67.3291,67.5875,118787.0
2022-05-31 12:00:00,70.61,70.74,70.5,70.52,57235.0,67.578,67.7024,67.4727,67.4918,57235.0
2022-05-31 12:10:00,70.52,70.54,70.25,70.32,134058.0,67.4918,67.511,67.2334,67.3004,134058.0
2022-05-31 12:20:00,70.34,70.6,70.25,70.6,147722.0,67.3196,67.5684,67.2334,67.5684,147722.0
2022-05-31 12:30:00,70.62,70.87,70.58,70.85,57525.0,67.5875,67.8268,67.5493,67.8077,57525.0
2022-05-31 12:40:00,70.86,70.93,70.8,70.92,73966.0,67.8172,67.8842,67.7598,67.8747,73966.0
2022-05-31 12:50:00,70.91,70.98,70.73,70.74,72162.0,67.8651,67.9321,67.6928,67.7024,72162.0
2022-05-31 13:00:00,70.74,70.84,70.56,70.72,61918.0,67.7024,67.7981,67.5301,67.6833,61918.0
2022-05-31 13:10:00,70.72,70.72,70.29,70.37,178436.0,67.6833,67.6833,67.2717,67.3483,178436.0
2022-05-31 13:20:00,70.37,70.42,70.24,70.28,50963.0,67.3483,67.3961,67.2239,67.2621,50963.0
2022-05-31 13:30:00,70.28,70.68,70.27,70.54,76361.0,67.2621,67.645,67.2526,67.511,76361.0
2022-05-31 13:40:00,70.54,70.75,70.53,70.61,46927.0,67.511,67.712,67.5014,67.578,46927.0
2022-05-31 13:50:00,70.59,70.88,70.58,70.87,86651.0,67.5588,67.8364,67.5493,67.8268,86651.0
2022-05-31 14:00:00,70.85,70.85,70.59,70.66,85506.0,67.8077,67.8077,67.5588,67.6258,85506.0
2022-05-31 14:10:00,70.66,70.78,70.61,70.78,80332.0,67.6258,67.7407,67.578,67.7407,80332.0
2022-05-31 14:20:00,70.79,70.86,70.47,70.49,88137.0,67.7502,67.8172,67.444,67.4631,88137.0
2022-05-31 14:30:00,70.49,70.52,70.4,70.46,131670.0,67.4631,67.4918,67.377,67.4344,131670.0
2022-05-31 14:40:00,70.45,70.46,70.04,70.09,97385.0,67.4248,67.4344,67.0325,67.0803,97385.0
2022-05-31 14:50:00,70.08,70.21,69.94,70.06,103302.0,67.0707,67.1952,66.9367,67.0516,103302.0
2022-05-31 15:00:00,70.06,70.19,69.89,70.17,112425.0,67.0516,67.176,66.8889,67.1569,112425.0
2022-05-31 15:10:00,70.17,70.44,70.03,70.23,105991.0,67.1569,67.4153,67.0229,67.2143,105991.0
2022-05-31 15:20:00,70.23,70.42,70.23,70.38,83764.0,67.2143,67.3961,67.2143,67.3579,83764.0
2022-05-31 15:30:00,70.37,70.52,70.31,70.4,318949.0,67.3483,67.4918,67.2909,67.377,318949.0
2022-05-31 15:40:00,70.41,70.52,70.14,70.19,259528.0,67.3866,67.4918,67.1282,67.176,259528.0
2022-05-31 15:50:00,70.18,70.56,69.97,70.12,830938.0,67.1664,67.5301,66.9655,67.109,830938.0
2022-06-01 09:30:00,70.59,70.95,70.16,70.23,274825.0,67.5588,67.9034,67.1473,67.2143,274825.0
2022-06-01 09:40:00,70.26,70.47,70.2,70.43,39917.0,67.243,67.444,67.1856,67.4057,39917.0
2022-06-01 09:50:00,70.43,70.57,69.98,70.08,54572.0,67.4057,67.5397,66.975,67.0707,54572.0
2022-06-01 10:00:00,70.13,70.3,69.96,70.08,77386.0,67.1186,67.2813,66.9559,67.0707,77386.0
2022-06-01 10:10:00,70.1,70.13,69.47,69.51,126078.0,67.0899,67.1186,66.4869,66.5252,126078.0
2022-06-01 10:20:00,69.49,69.64,69.39,69.49,61837.0,66.5061,66.6496,66.4104,66.5061,61837.0
2022-06-01 10:30:00,69.48,69.54,69.14,69.34,45202.0,66.4965,66.5539,66.1711,66.3625,45202.0
2022-06-01 10:40:00,69.34,69.59,69.34,69.5,123330.0,66.3625,66.6018,66.3625,66.5156,123330.0
2022-06-01 10:50:00,69.51,69.93,69.49,69.82,115781.0,66.5252,66.9272,66.5061,66.8219,115781.0
2022-06-01 11:00:00,69.81,69.83,69.46,69.47,69888.0,66.8123,66.8315,66.4774,66.4869,69888.0
2022-06-01 11:10:00,69.5,69.59,69.28,69.38,65644.0,66.5156,66.6018,66.3051,66.4008,65644.0
2022-06-01 11:20:00,69.37,69.38,69.09,69.28,29244.0,66.3912,66.4008,66.1232,66.3051,29244.0
2022-06-01 11:30:00,69.3,69.35,69.18,69.26,38608.0,66.3242,66.3721,66.2094,66.2859,38608.0
2022-06-01 11:40:00,69.27,69.27,68.97,68.99,46120.0,66.2955,66.2955,66.0084,66.0275,46120.0
2022-06-01 11:50:00,68.95,69.07,68.9,68.97,33091.0,65.9893,66.1041,65.9414,66.0084,33091.0
2022-06-01 12:00:00,69.0,69.1,68.88,69.08,45844.0,66.0371,66.1328,65.9223,66.1137,45844.0
2022-06-01 12:10:00,69.07,69.25,68.98,69.2,70780.0,66.1041,66.2764,66.018,66.2285,70780.0
2022-06-01 12:20:00,69.17,69.3,69.13,69.13,58111.0,66.1998,66.3242,66.1615,66.1615,58111.0
2022-06-01 12:30:00,69.13,69.29,69.12,69.21,36272.0,66.1615,66.3147,66.152,66.2381,36272.0
2022-06-01 12:40:00,69.22,69.34,69.11,69.13,67738.0,66.2477,66.3625,66.1424,66.1615,67738.0
2022-06-01 12:50:00,69.14,69.46,69.07,69.38,91111.0,66.1711,66.4774,66.1041,66.4008,91111.0
2022-06-01 13:00:00,69.39,69.45,69.26,69.4,57094.0,66.4104,66.4678,66.2859,66.4199,57094.0
2022-06-01 13:10:00,69.41,69.47,69.29,69.46,61774.0,66.4295,66.4869,66.3147,66.4774,61774.0
2022-06-01 13:20:00,69.46,69.71,69.46,69.68,83889.0,66.4774,66.7166,66.4774,66.6879,83889.0
2022-06-01 13:30:00,69.66,69.76,69.54,69.73,59175.0,66.6688,66.7645,66.5539,66.7358,59175.0
2022-06-01 13:40:00,69.73,69.86,69.72,69.8,35077.0,66.7358,66.8602,66.7262,66.8028,35077.0
2022-06-01 13:50:00,69.79,69.84,69.67,69.72,32004.0,66.7932,66.841,66.6783,66.7262,32004.0
2022-06-01 14:00:00,69.71,69.89,69.7,69.73,42065.0,66.7166,66.8889,66.7071,66.7358,42065.0
2022-06-01 14:10:00,69.74,69.75,69.55,69.58,39702.0,66.7453,66.7549,66.5635,66.5922,39702.0
2022-06-01 14:20:00,69.58,69.9,69.54,69.83,74111.0,66.5922,66.8985,66.5539,66.8315,74111.0
2022-06-01 14:30:00,69.83,69.94,69.78,69.79,43974.0,66.8315,66.9367,66.7836,66.7932,43974.0
2022-06-01 14:40:00,69.78,69.94,69.74,69.83,61259.0,66.7836,66.9367,66.7453,66.8315,61259.0
2022-06-01 14:50:00,69.83,69.85,69.66,69.76,61114.0,66.8315,66.8506,66.6688,66.7645,61114.0
2022-06-01 15:00:00,69.77,69.92,69.65,69.89,64900.0,66.774,66.9176,66.6592,66.8889,64900.0
2022-06-01 15:10:00,69.88,70.13,69.83,70.1,69718.0,66.8793,67.1186,66.8315,67.0899,69718.0
2022-06-01 15:20:00,70.09,70.17,70.0,70.11,131115.0,67.0803,67.1569,66.9942,67.0994,131115.0
2022-06-01 15:30:00,70.11,70.11,69.87,70.01,154536.0,67.0994,67.0994,66.8698,67.0037,154536.0
2022-06-01 15:40:00,70.02,70.09,69.88,69.89,168011.0,67.0133,67.0803,66.8793,66.8889,168011.0
2022-06-01 15:50:00,69.89,69.96,69.57,69.59,465719.0,66.8889,66.9559,66.5826,66.6018,465719.0
2022-06-02 09:30:00,70.0,70.09,69.28,69.71,159602.0,66.9942,67.0803,66.3051,66.7166,159602.0
2022-06-02 09:40:00,69.71,69.74,69.36,69.58,63606.0,66.7166,66.7453,66.3817,66.5922,63606.0
2022-06-02 09:50:00,69.54,69.62,69.26,69.61,79628.0,66.5539,66.6305,66.2859,66.6209,79628.0
2022-06-02 10:00:00,69.6,69.74,69.44,69.46,75833.0,66.6113,66.7453,66.4582,66.4774,75833.0
2022-06-02 10:10:00,69.47,70.0,69.45,69.71,69903.0,66.4869,66.9942,66.4678,66.7166,69903.0
2022-06-02 10:20:00,69.73,69.79,69.34,69.65,158002.0,66.7358,66.7932,66.3625,66.6592,158002.0
2022-06-02 10:30:00,69.65,69.72,69.54,69.68,84112.0,66.6592,66.7262,66.5539,66.6879,84112.0
2022-06-02 10:40:00,69.7,69.86,69.62,69.65,50565.0,66.7071,66.8602,66.6305,66.6592,50565.0
2022-06-02 10:50:00,69.65,69.82,69.59,69.79,53146.0,66.6592,66.8219,66.6018,66.7932,53146.0
2022-06-02 11:00:00,69.77,70.01,69.73,70.01,176421.0,66.774,67.0037,66.7358,67.0037,176421.0
2022-06-02 11:10:00,70.02,70.3,70.02,70.16,59684.0,67.0133,67.2813,67.0133,67.1473,59684.0
2022-06-02 11:20:00,70.16,70.27,70.05,70.27,51645.0,67.1473,67.2526,67.042,67.2526,51645.0
2022-06-02 11:30:00,70.28,70.28,70.02,70.13,53149.0,67.2621,67.2621,67.0133,67.1186,53149.0
2022-06-02 11:40:00,70.12,70.5,70.12,70.48,41182.0,67.109,67.4727,67.109,67.4536,41182.0
2022-06-02 11:50:00,70.5,70.53,70.25,70.3,62446.0,67.4727,67.5014,67.2334,67.2813,62446.0
2022-06-02 12:00:00,70.28,70.39,70.19,70.3,42233.0,67.2621,67.3674,67.176,67.2813,42233.0
2022-06-02 12:10:00,70.3,70.48,70.29,70.45,15524.0,67.2813,67.4536,67.2717,67.4248,15524.0
2022-06-02 12:20:00,70.44,70.71,70.38,70.71,57024.0,67.4153,67.6737,67.3579,67.6737,57024.0
2022-06-02 12:30:00,70.71,70.87,70.69,70.84,84566.0,67.6737,67.8268,67.6545,67.7981,84566.0
2022-06-02 12:40:00,70.84,70.86,70.65,70.68,32778.0,67.7981,67.8172,67.6163,67.645,32778.0
2022-06-02 12:50:00,70.69,70.85,70.67,70.84,348539.0,67.6545,67.8077,67.6354,67.7981,348539.0
2022-06-02 13:00:00,70.83,70.99,70.8,70.89,30353.0,67.7885,67.9417,67.7598,67.846,30353.0
2022-06-02 13:10:00,70.91,70.94,70.75,70.92,126295.0,67.8651,67.8938,67.712,67.8747,126295.0
2022-06-02 13:20:00,70.9,71.05,70.83,71.05,185582.0,67.8555,67.9991,67.7885,67.9991,185582.0
2022-06-02 13:30:00,71.06,71.18,71.05,71.18,105851.0,68.0087,68.1235,67.9991,68.1235,105851.0
2022-06-02 13:40:00,71.16,71.37,71.11,71.37,50904.0,68.1044,68.3053,68.0565,68.3053,50904.0
2022-06-02 13:50:00,71.39,71.39,71.28,71.35,33288.0,68.3245,68.3245,68.2192,68.2862,33288.0
2022-06-02 14:00:00,71.36,71.48,71.29,71.35,53639.0,68.2958,68.4106,68.2288,68.2862,53639.0
2022-06-02 14:10:00,71.34,71.37,71.27,71.27,90978.0,68.2766,68.3053,68.2096,68.2096,90978.0
2022-06-02 14:20:00,71.27,71.38,71.26,71.36,55792.0,68.2096,68.3149,68.2001,68.2958,55792.0
2022-06-02 14:30:00,71.34,71.49,71.34,71.46,47239.0,68.2766,68.4202,68.2766,68.3915,47239.0
2022-06-02 14:40:00,71.45,71.52,71.41,71.45,55156.0,68.3819,68.4489,68.3436,68.3819,55156.0
2022-06-02 14:50:00,71.45,71.52,71.29,71.3,65729.0,68.3819,68.4489,68.2288,68.2383,65729.0
2022-06-02 15:00:00,71.3,71.4,71.25,71.36,81553.0,68.2383,68.3341,68.1905,68.2958,81553.0
2022-06-02 15:10:00,71.35,71.52,71.33,71.47,60372.0,68.2862,68.4489,68.2671,68.401,60372.0
2022-06-02 15:20:00,71.46,71.66,71.43,71.56,106101.0,68.3915,68.5829,68.3628,68.4872,106101.0
2022-06-02 15:30:00,71.53,71.58,71.32,71.34,117899.0,68.4585,68.5063,68.2575,68.2766,117899.0
2022-06-02 15:40:00,71.34,71.4,71.21,71.33,234120.0,68.2766,68.3341,68.1522,68.2671,234120.0
2022-06-02 15:50:00,71.33,71.73,71.33,71.66,437613.0,68.2671,68.6499,68.2671,68.5829,437613.0
2022-06-03 09:30:00,70.49,71.25,70.49,71.04,151424.0,67.4631,68.1905,67.4631,67.9895,151424.0
2022-06-03 09:40:00,71.04,71.32,70.7,70.74,89053.0,67.9895,68.2575,67.6641,67.7024,89053.0
2022-06-03 09:50:00,70.76,70.76,70.34,70.56,93715.0,67.7215,67.7215,67.3196,67.5301,93715.0
2022-06-03 10:00:00,70.56,70.92,70.53,70.69,65061.0,67.5301,67.8747,67.5014,67.6545,65061.0
2022-06-03 10:10:00,70.68,70.95,70.52,70.89,77584.0,67.645,67.9034,67.4918,67.846,77584.0
2022-06-03 10:20:00,70.86,70.86,70.48,70.59,57180.0,67.8172,67.8172,67.4536,67.5588,57180.0
2022-06-03 10:30:00,70.59,70.73,70.37,70.43,55056.0,67.5588,67.6928,67.3483,67.4057,55056.0
2022-06-03 10:40:00,70.41,70.73,70.35,70.65,54394.0,67.3866,67.6928,67.3291,67.6163,54394.0
2022-06-03 10:50:00,70.66,70.76,70.58,70.63,59233.0,67.6258,67.7215,67.5493,67.5971,59233.0
2022-06-03 11:00:00,70.59,70.6,70.33,70.33,33786.0,67.5588,67.5684,67.31,67.31,33786.0
2022-06-03 11:10:00,70.32,70.41,70.22,70.34,60192.0,67.3004,67.3866,67.2047,67.3196,60192.0
2022-06-03 11:20:00,70.35,70.41,70.22,70.41,40327.0,67.3291,67.3866,67.2047,67.3866,40327.0
2022-06-03 11:30:00,70.42,70.72,70.41,70.63,51036.0,67.3961,67.6833,67.3866,67.5971,51036.0
2022-06-03 11:40:00,70.62,70.65,70.51,70.52,46686.0,67.5875,67.6163,67.4823,67.4918,46686.0
2022-06-03 11:50:00,70.51,70.61,70.43,70.49,39580.0,67.4823,67.578,67.4057,67.4631,39580.0
2022-06-03 12:00:00,70.49,70.64,70.35,70.38,47481.0,67.4631,67.6067,67.3291,67.3579,47481.0
2022-06-03 12:10:00,70.39,70.52,70.29,70.29,73574.0,67.3674,67.4918,67.2717,67.2717,73574.0
2022-06-03 12:20:00,70.28,70.67,70.21,70.66,40799.0,67.2621,67.6354,67.1952,67.6258,40799.0
2022-06-03 12:30:00,70.67,70.8,70.53,70.8,39202.0,67.6354,67.7598,67.5014,67.7598,39202.0
2022-06-03 12:40:00,70.8,70.81,70.64,70.72,54584.0,67.7598,67.7694,67.6067,67.6833,54584.0
2022-06-03 12:50:00,70.7,70.78,70.66,70.76,50620.0,67.6641,67.7407,67.6258,67.7215,50620.0
2022-06-03 13:00:00,70.76,70.96,70.71,70.82,55812.0,67.7215,67.9129,67.6737,67.779,55812.0
2022-06-03 13:10:00,70.82,70.85,70.63,70.68,37509.0,67.779,67.8077,67.5971,67.645,37509.0
2022-06-03 13:20:00,70.68,70.81,70.66,70.74,15732.0,67.645,67.7694,67.6258,67.7024,15732.0
2022-06-03 13:30:00,70.74,70.74,70.57,70.69,35619.0,67.7024,67.7024,67.5397,67.6545,35619.0
2022-06-03 13:40:00,70.68,70.68,70.41,70.55,28541.0,67.645,67.645,67.3866,67.5206,28541.0
2022-06-03 13:50:00,70.55,70.55,70.43,70.44,15722.0,67.5206,67.5206,67.4057,67.4153,15722.0
2022-06-03 14:00:00,70.43,70.52,70.39,70.48,23675.0,67.4057,67.4918,67.3674,67.4536,23675.0
2022-06-03 14:10:00,70.45,70.52,70.4,70.51,22563.0,67.4248,67.4918,67.377,67.4823,22563.0
2022-06-03 14:20:00,70.52,70.62,70.43,70.61,46000.0,67.4918,67.5875,67.4057,67.578,46000.0
2022-06-03 14:30:00,70.61,70.61,70.36,70.39,28745.0,67.578,67.578,67.3387,67.3674,28745.0
2022-06-03 14:40:00,70.37,70.42,70.33,70.42,18748.0,67.3483,67.3961,67.31,67.3961,18748.0
2022-06-03 14:50:00,70.42,70.46,70.36,70.42,32203.0,67.3961,67.4344,67.3387,67.3961,32203.0
2022-06-03 15:00:00,70.43,70.46,70.22,70.28,47471.0,67.4057,67.4344,67.2047,67.2621,47471.0
2022-06-03 15:10:00,70.26,70.3,70.06,70.13,47920.0,67.243,67.2813,67.0516,67.1186,47920.0
2022-06-03 15:20:00,70.14,70.21,70.05,70.2,72194.0,67.1282,67.1952,67.042,67.1856,72194.0
2022-06-03 15:30:00,70.19,70.25,70.07,70.17,85696.0,67.176,67.2334,67.0612,67.1569,85696.0
2022-06-03 15:40:00,70.18,70.21,70.02,70.03,133873.0,67.1664,67.1952,67.0133,67.0229,133873.0
2022-06-03 15:50:00,70.04,70.18,69.94,70.08,312088.0,67.0325,67.1664,66.9367,67.0707,312088.0
2022-06-06 09:30:00,71.09,71.19,70.38,70.61,150711.0,68.0374,68.1331,67.3579,67.578,150711.0
2022-06-06 09:40:00,70.61,70.96,70.59,70.87,90328.0,67.578,67.9129,67.5588,67.8268,90328.0
2022-06-06 09:50:00,70.88,71.09,70.77,71.07,107267.0,67.8364,68.0374,67.7311,68.0182,107267.0
2022-06-06 10:00:00,71.08,71.43,71.08,71.14,162010.0,68.0278,68.3628,68.0278,68.0852,162010.0
2022-06-06 10:10:00,71.14,71.24,71.05,71.16,181028.0,68.0852,68.1809,67.9991,68.1044,181028.0
2022-06-06 10:20:00,71.17,71.27,70.9,70.96,136360.0,68.1139,68.2096,67.8555,67.9129,136360.0
2022-06-06 10:30:00,70.92,70.99,70.76,70.86,93314.0,67.8747,67.9417,67.7215,67.8172,93314.0
2022-06-06 10:40:00,70.88,70.88,70.69,70.74,69977.0,67.8364,67.8364,67.6545,67.7024,69977.0
2022-06-06 10:50:00,70.73,70.73,70.55,70.64,82782.0,67.6928,67.6928,67.5206,67.6067,82782.0
2022-06-06 11:00:00,70.64,70.7,70.4,70.42,112771.0,67.6067,67.6641,67.377,67.3961,112771.0
2022-06-06 11:10:00,70.41,70.41,70.02,70.03,82970.0,67.3866,67.3866,67.0133,67.0229,82970.0
2022-06-06 11:20:00,70.02,70.12,69.95,69.97,70503.0,67.0133,67.109,66.9463,66.9655,70503.0
2022-06-06 11:30:00,69.98,70.02,69.81,69.82,113569.0,66.975,67.0133,66.8123,66.8219,113569.0
2022-06-06 11:40:00,69.83,69.95,69.77,69.78,66882.0,66.8315,66.9463,66.774,66.7836,66882.0
2022-06-06 11:50:00,69.78,69.88,69.77,69.87,55485.0,66.7836,66.8793,66.774,66.8698,55485.0
2022-06-06 12:00:00,69.86,69.86,69.48,69.48,77670.0,66.8602,66.8602,66.4965,66.4965,77670.0
2022-06-06 12:10:00,69.48,69.49,69.26,69.32,87940.0,66.4965,66.5061,66.2859,66.3434,87940.0
2022-06-06 12:20:00,69.31,69.36,69.01,69.12,131379.0,66.3338,66.3817,66.0467,66.152,131379.0
2022-06-06 12:30:00,69.11,69.13,69.02,69.08,226333.0,66.1424,66.1615,66.0563,66.1137,226333.0
2022-06-06 12:40:00,69.08,69.16,68.98,68.98,231344.0,66.1137,66.1902,66.018,66.018,231344.0
2022-06-06 12:50:00,68.98,69.08,68.94,69.06,117996.0,66.018,66.1137,65.9797,66.0945,117996.0
2022-06-06 13:00:00,69.06,69.07,68.91,68.93,79832.0,66.0945,66.1041,65.951,65.9701,79832.0
2022-06-06 13:10:00,68.94,68.94,68.67,68.81,128744.0,65.9797,65.9797,65.7213,65.8553,128744.0
2022-06-06 13:20:00,68.81,69.0,68.79,69.0,103671.0,65.8553,66.0371,65.8361,66.0371,103671.0
2022-06-06 13:30:00,69.0,69.04,68.9,68.97,93679.0,66.0371,66.0754,65.9414,66.0084,93679.0
2022-06-06 13:40:00,68.97,69.07,68.91,68.95,183946.0,66.0084,66.1041,65.951,65.9893,183946.0
2022-06-06 13:50:00,68.95,69.02,68.86,68.9,236793.0,65.9893,66.0563,65.9031,65.9414,236793.0
2022-06-06 14:00:00,68.91,69.13,68.85,69.0,239087.0,65.951,66.1615,65.8936,66.0371,239087.0
2022-06-06 14:10:00,68.99,69.03,68.76,68.76,97957.0,66.0275,66.0658,65.8074,65.8074,97957.0
2022-06-06 14:20:00,68.76,68.76,68.26,68.4,249444.0,65.8074,65.8074,65.3289,65.4629,249444.0
2022-06-06 14:30:00,68.4,68.41,68.12,68.14,159138.0,65.4629,65.4724,65.1949,65.214,159138.0
2022-06-06 14:40:00,68.15,68.69,68.1,68.64,151264.0,65.2236,65.7404,65.1758,65.6926,151264.0
2022-06-06 14:50:00,68.63,68.79,68.42,68.69,116906.0,65.683,65.8361,65.482,65.7404,116906.0
2022-06-06 15:00:00,68.68,68.73,68.55,68.57,60225.0,65.7309,65.7787,65.6064,65.6256,60225.0
2022-06-06 15:10:00,68.56,68.61,68.42,68.42,75658.0,65.616,65.6639,65.482,65.482,75658.0
2022-06-06 15:20:00,68.39,68.56,68.35,68.47,107868.0,65.4533,65.616,65.415,65.5299,107868.0
2022-06-06 15:30:00,68.46,68.58,68.38,68.44,182711.0,65.5203,65.6351,65.4437,65.5012,182711.0
2022-06-06 15:40:00,68.43,68.62,67.89,67.95,796369.0,65.4916,65.6734,64.9748,65.0322,796369.0
2022-06-06 15:50:00,67.95,68.36,67.88,68.05,1394250.0,65.0322,65.4246,64.9652,65.1279,1394250.0
2022-06-07 09:30:00,67.14,67.17,66.53,66.66,492647.0,64.257,64.2857,63.6732,63.7976,492647.0
2022-06-07 09:40:00,66.69,66.98,66.51,66.87,259724.0,63.8263,64.1038,63.654,63.9986,259724.0
2022-06-07 09:50:00,66.87,67.34,66.83,66.92,301768.0,63.9986,64.4484,63.9603,64.0464,301768.0
2022-06-07 10:00:00,66.94,67.06,66.76,66.9,259905.0,64.0656,64.1804,63.8933,64.0273,259905.0
2022-06-07 10:10:00,66.92,66.98,66.57,66.61,232035.0,64.0464,64.1038,63.7115,63.7497,232035.0
2022-06-07 10:20:00,66.62,66.87,66.52,66.78,345117.0,63.7593,63.9986,63.6636,63.9124,345117.0
2022-06-07 10:30:00,66.78,67.2,66.75,67.1,334067.0,63.9124,64.3144,63.8837,64.2187,334067.0
2022-06-07 10:40:00,67.1,67.23,66.95,66.99,304864.0,64.2187,64.3431,64.0751,64.1134,304864.0
2022-06-07 10:50:00,66.99,67.06,66.88,66.94,192504.0,64.1134,64.1804,64.0081,64.0656,192504.0
2022-06-07 11:00:00,66.94,67.09,66.87,67.07,331192.0,64.0656,64.2091,63.9986,64.19,331192.0
2022-06-07 11:10:00,67.07,67.35,66.88,66.96,552067.0,64.19,64.458,64.0081,64.0847,552067.0
2022-06-07 11:20:00,66.94,67.0,66.76,66.92,156033.0,64.0656,64.123,63.8933,64.0464,156033.0
2022-06-07 11:30:00,66.91,67.0,66.84,66.98,96156.0,64.0369,64.123,63.9699,64.1038,96156.0
2022-06-07 11:40:00,66.99,67.0,66.8,66.81,138370.0,64.1134,64.123,63.9316,63.9411,138370.0
2022-06-07 11:50:00,66.81,67.01,66.78,67.0,191680.0,63.9411,64.1326,63.9124,64.123,191680.0
2022-06-07 12:00:00,67.0,67.1,66.92,66.98,107646.0,64.123,64.2187,64.0464,64.1038,107646.0
2022-06-07 12:10:00,66.98,67.02,66.78,66.84,94504.0,64.1038,64.1421,63.9124,63.9699,94504.0
2022-06-07 12:20:00,66.85,66.95,66.78,66.87,111589.0,63.9794,64.0751,63.9124,63.9986,111589.0
2022-06-07 12:30:00,66.86,67.0,66.8,66.96,134075.0,63.989,64.123,63.9316,64.0847,134075.0
2022-06-07 12:40:00,66.96,67.02,66.91,66.98,213673.0,64.0847,64.1421,64.0369,64.1038,213673.0
2022-06-07 12:50:00,66.98,67.32,66.96,67.03,161575.0,64.1038,64.4292,64.0847,64.1517,161575.0
2022-06-07 13:00:00,67.02,67.05,66.93,66.98,179990.0,64.1421,64.1708,64.056,64.1038,179990.0
2022-06-07 13:10:00,66.98,66.99,66.78,66.78,204305.0,64.1038,64.1134,63.9124,63.9124,204305.0
2022-06-07 13:20:00,66.78,66.85,66.76,66.81,205801.0,63.9124,63.9794,63.8933,63.9411,205801.0
2022-06-07 13:30:00,66.82,66.84,66.72,66.74,149910.0,63.9507,63.9699,63.855,63.8742,149910.0
2022-06-07 13:40:00,66.75,66.83,66.68,66.72,277394.0,63.8837,63.9603,63.8167,63.855,277394.0
2022-06-07 13:50:00,66.73,67.0,66.73,66.85,163060.0,63.8646,64.123,63.8646,63.9794,163060.0
2022-06-07 14:00:00,66.84,66.99,66.77,66.81,225762.0,63.9699,64.1134,63.9029,63.9411,225762.0
2022-06-07 14:10:00,66.82,67.08,66.64,66.9,231479.0,63.9507,64.1996,63.7784,64.0273,231479.0
2022-06-07 14:20:00,66.89,67.06,66.88,66.98,182999.0,64.0177,64.1804,64.0081,64.1038,182999.0
2022-06-07 14:30:00,66.99,67.27,66.97,67.2,293285.0,64.1134,64.3814,64.0943,64.3144,293285.0
2022-06-07 14:40:00,67.22,67.28,66.96,66.97,162948.0,64.3335,64.391,64.0847,64.0943,162948.0
2022-06-07 14:50:00,66.97,66.98,66.88,66.89,192320.0,64.0943,64.1038,64.0081,64.0177,192320.0
2022-06-07 15:00:00,66.88,66.94,66.83,66.91,220454.0,64.0081,64.0656,63.9603,64.0369,220454.0
2022-06-07 15:10:00,66.91,66.93,66.81,66.92,262851.0,64.0369,64.056,63.9411,64.0464,262851.0
2022-06-07 15:20:00,66.92,66.94,66.89,66.92,411201.0,64.0464,64.0656,64.0177,64.0464,411201.0
2022-06-07 15:30:00,66.91,67.55,66.89,67.55,562076.0,64.0369,64.6494,64.0177,64.6494,562076.0
2022-06-07 15:40:00,67.56,67.65,67.25,67.51,629253.0,64.6589,64.7451,64.3623,64.6111,629253.0
2022-06-07 15:50:00,67.5,67.63,67.36,67.48,1756450.0,64.6015,64.7259,64.4675,64.5824,1756450.0
2022-06-08 09:30:00,66.5,66.81,66.19,66.5,185103.0,63.6445,63.9411,63.3478,63.6445,185103.0
2022-06-08 09:40:00,66.51,66.57,66.39,66.53,192426.0,63.654,63.7115,63.5392,63.6732,192426.0
2022-06-08 09:50:00,66.53,66.56,66.42,66.43,176230.0,63.6732,63.7019,63.5679,63.5775,176230.0
2022-06-08 10:00:00,66.45,66.53,66.43,66.47,148581.0,63.5966,63.6732,63.5775,63.6157,148581.0
2022-06-08 10:10:00,66.46,66.5,66.04,66.08,142360.0,63.6062,63.6445,63.2042,63.2425,142360.0
2022-06-08 10:20:00,66.09,66.15,65.86,65.89,219629.0,63.2521,63.3095,63.0319,63.0607,219629.0
2022-06-08 10:30:00,65.87,65.93,65.84,65.89,363152.0,63.0415,63.0989,63.0128,63.0607,363152.0
2022-06-08 10:40:00,65.89,65.92,65.8,65.85,154075.0,63.0607,63.0894,62.9745,63.0224,154075.0
2022-06-08 10:50:00,65.85,65.9,65.76,65.83,135365.0,63.0224,63.0702,62.9362,63.0032,135365.0
2022-06-08 11:00:00,65.84,65.89,65.69,65.83,98031.0,63.0128,63.0607,62.8692,63.0032,98031.0
2022-06-08 11:10:00,65.83,66.17,65.78,66.08,175619.0,63.0032,63.3286,62.9554,63.2425,175619.0
2022-06-08 11:20:00,66.08,66.09,65.94,66.01,223885.0,63.2425,63.2521,63.1085,63.1755,223885.0
2022-06-08 11:30:00,66.0,66.02,65.95,65.99,225555.0,63.1659,63.1851,63.1181,63.1564,225555.0
2022-06-08 11:40:00,65.98,66.44,65.91,66.36,180970.0,63.1468,63.587,63.0798,63.5105,180970.0
2022-06-08 11:50:00,66.36,66.62,66.32,66.42,83680.0,63.5105,63.7593,63.4722,63.5679,83680.0
2022-06-08 12:00:00,66.42,66.5,66.24,66.28,122047.0,63.5679,63.6445,63.3956,63.4339,122047.0
2022-06-08 12:10:00,66.29,66.3,66.2,66.29,113078.0,63.4435,63.453,63.3573,63.4435,113078.0
2022-06-08 12:20:00,66.29,66.3,66.16,66.27,138883.0,63.4435,63.453,63.3191,63.4243,138883.0
2022-06-08 12:30:00,66.27,66.3,65.92,65.92,217130.0,63.4243,63.453,63.0894,63.0894,217130.0
2022-06-08 12:40:00,65.93,66.0,65.72,65.86,138943.0,63.0989,63.1659,62.898,63.0319,138943.0
2022-06-08 12:50:00,65.88,65.98,65.75,65.97,186230.0,63.0511,63.1468,62.9267,63.1372,186230.0
2022-06-08 13:00:00,65.96,65.98,65.8,65.95,202092.0,63.1276,63.1468,62.9745,63.1181,202092.0
2022-06-08 13:10:00,65.95,65.96,65.85,65.92,197948.0,63.1181,63.1276,63.0224,63.0894,197948.0
2022-06-08 13:20:00,65.92,65.94,65.64,65.65,123555.0,63.0894,63.1085,62.8214,62.831,123555.0
2022-06-08 13:30:00,65.65,65.66,65.36,65.63,178041.0,62.831,62.8405,62.5534,62.8118,178041.0
2022-06-08 13:40:00,65.64,65.65,65.58,65.59,228451.0,62.8214,62.831,62.764,62.7735,228451.0
2022-06-08 13:50:00,65.6,65.62,65.5,65.5,192388.0,62.7831,62.8022,62.6874,62.6874,192388.0
2022-06-08 14:00:00,65.5,65.61,65.49,65.52,119102.0,62.6874,62.7927,62.6778,62.7065,119102.0
2022-06-08 14:10:00,65.52,65.55,65.4,65.51,110947.0,62.7065,62.7353,62.5917,62.697,110947.0
2022-06-08 14:20:00,65.5,65.53,65.44,65.51,122281.0,62.6874,62.7161,62.63,62.697,122281.0
2022-06-08 14:30:00,65.5,65.53,65.44,65.45,136102.0,62.6874,62.7161,62.63,62.6395,136102.0
2022-06-08 14:40:00,65.45,65.73,65.37,65.73,257483.0,62.6395,62.9075,62.563,62.9075,257483.0
2022-06-08 14:50:00,65.73,65.97,65.68,65.88,189558.0,62.9075,63.1372,62.8597,63.0511,189558.0
2022-06-08 15:00:00,65.87,65.88,65.64,65.64,112942.0,63.0415,63.0511,62.8214,62.8214,112942.0
2022-06-08 15:10:00,65.65,65.71,65.58,65.64,144061.0,62.831,62.8884,62.764,62.8214,144061.0
2022-06-08 15:20:00,65.64,65.74,65.6,65.71,369902.0,62.8214,62.9171,62.7831,62.8884,369902.0
2022-06-08 15:30:00,65.71,65.85,65.7,65.81,246269.0,62.8884,63.0224,62.8788,62.9841,246269.0
2022-06-08 15:40:00,65.81,65.91,65.68,65.68,262202.0,62.9841,63.0798,62.8597,62.8597,262202.0
2022-06-08 15:50:00,65.69,65.83,65.62,65.72,892209.0,62.8692,63.0032,62.8022,62.898,892209.0
2022-06-09 09:30:00,65.65,65.96,65.5,65.65,185092.0,62.831,63.1276,62.6874,62.831,185092.0
2022-06-09 09:40:00,65.65,65.78,65.05,65.49,173048.0,62.831,62.9554,62.2567,62.6778,173048.0
2022-06-09 09:50:00,65.52,65.88,65.43,65.78,146907.0,62.7065,63.0511,62.6204,62.9554,146907.0
2022-06-09 10:00:00,65.78,65.93,65.39,65.41,120000.0,62.9554,63.0989,62.5821,62.6013,120000.0
2022-06-09 10:10:00,65.4,65.61,65.21,65.49,114934.0,62.5917,62.7927,62.4099,62.6778,114934.0
2022-06-09 10:20:00,65.53,65.87,65.5,65.87,97937.0,62.7161,63.0415,62.6874,63.0415,97937.0
2022-06-09 10:30:00,65.9,65.95,65.67,65.76,101279.0,63.0702,63.1181,62.8501,62.9362,101279.0
2022-06-09 10:40:00,65.76,65.78,65.4,65.49,88760.0,62.9362,62.9554,62.5917,62.6778,88760.0
2022-06-09 10:50:00,65.49,65.49,65.29,65.43,154532.0,62.6778,62.6778,62.4864,62.6204,154532.0
2022-06-09 11:00:00,65.43,65.43,64.95,65.06,118143.0,62.6204,62.6204,62.161,62.2663,118143.0
2022-06-09 11:10:00,65.07,65.3,65.05,65.1,47790.0,62.2759,62.496,62.2567,62.3046,47790.0
2022-06-09 11:20:00,65.09,65.2,64.95,64.97,113833.0,62.295,62.4003,62.161,62.1802,113833.0
2022-06-09 11:30:00,64.95,64.98,64.81,64.81,106133.0,62.161,62.1897,62.027,62.027,106133.0
2022-06-09 11:40:00,64.82,65.05,64.78,64.81,115168.0,62.0366,62.2567,61.9983,62.027,115168.0
2022-06-09 11:50:00,64.82,64.9,64.75,64.88,105060.0,62.0366,62.1132,61.9696,62.094,105060.0
2022-06-09 12:00:00,64.87,64.96,64.73,64.82,69373.0,62.0845,62.1706,61.9505,62.0366,69373.0
2022-06-09 12:10:00,64.81,64.82,64.73,64.82,37562.0,62.027,62.0366,61.9505,62.0366,37562.0
2022-06-09 12:20:00,64.83,65.05,64.81,64.98,107820.0,62.0462,62.2567,62.027,62.1897,107820.0
2022-06-09 12:30:00,64.98,65.27,64.97,65.19,301501.0,62.1897,62.4673,62.1802,62.3907,301501.0
2022-06-09 12:40:00,65.19,65.25,65.13,65.2,41463.0,62.3907,62.4481,62.3333,62.4003,41463.0
2022-06-09 12:50:00,65.2,65.5,65.17,65.5,115683.0,62.4003,62.6874,62.3716,62.6874,115683.0
2022-06-09 13:00:00,65.5,65.71,65.48,65.6,49880.0,62.6874,62.8884,62.6683,62.7831,49880.0
2022-06-09 13:10:00,65.6,65.67,65.4,65.48,95029.0,62.7831,62.8501,62.5917,62.6683,95029.0
2022-06-09 13:20:00,65.49,65.49,65.18,65.22,90061.0,62.6778,62.6778,62.3811,62.4194,90061.0
2022-06-09 13:30:00,65.22,65.26,65.03,65.18,79423.0,62.4194,62.4577,62.2376,62.3811,79423.0
2022-06-09 13:40:00,65.2,65.31,65.1,65.25,48367.0,62.4003,62.5056,62.3046,62.4481,48367.0
2022-06-09 13:50:00,65.26,65.41,65.26,65.39,46939.0,62.4577,62.6013,62.4577,62.5821,46939.0
2022-06-09 14:00:00,65.39,65.4,65.2,65.23,110621.0,62.5821,62.5917,62.4003,62.429,110621.0
2022-06-09 14:10:00,65.22,65.5,65.17,65.45,230017.0,62.4194,62.6874,62.3716,62.6395,230017.0
2022-06-09 14:20:00,65.46,65.56,65.4,65.46,41416.0,62.6491,62.7448,62.5917,62.6491,41416.0
2022-06-09 14:30:00,65.46,65.48,65.25,65.3,134667.0,62.6491,62.6683,62.4481,62.496,134667.0
2022-06-09 14:40:00,65.3,65.31,64.99,65.03,83182.0,62.496,62.5056,62.1993,62.2376,83182.0
2022-06-09 14:50:00,65.02,65.14,64.95,64.96,51165.0,62.228,62.3429,62.161,62.1706,51165.0
2022-06-09 15:00:00,64.94,64.95,64.74,64.75,82904.0,62.1514,62.161,61.96,61.9696,82904.0
2022-06-09 15:10:00,64.75,64.81,64.66,64.77,106395.0,61.9696,62.027,61.8835,61.9887,106395.0
2022-06-09 15:20:00,64.76,64.81,64.58,64.58,69397.0,61.9792,62.027,61.8069,61.8069,69397.0
2022-06-09 15:30:00,64.58,64.66,64.48,64.66,139968.0,61.8069,61.8835,61.7112,61.8835,139968.0
2022-06-09 15:40:00,64.65,64.7,64.42,64.52,270044.0,61.8739,61.9218,61.6538,61.7495,270044.0
2022-06-09 15:50:00,64.52,64.59,64.21,64.24,725028.0,61.7495,61.8165,61.4528,61.4815,725028.0
2022-06-10 09:30:00,63.21,63.21,62.53,62.91,196772.0,60.4957,60.4957,59.8449,60.2086,196772.0
2022-06-10 09:40:00,62.89,63.16,62.7,62.93,222183.0,60.1895,60.4479,60.0076,60.2278,222183.0
2022-06-10 09:50:00,62.89,62.98,62.41,62.62,94161.0,60.1895,60.2756,59.7301,59.9311,94161.0
2022-06-10 10:00:00,62.6,62.6,62.13,62.15,108822.0,59.9119,59.9119,59.4621,59.4813,108822.0
2022-06-10 10:10:00,62.16,62.17,61.88,61.93,91618.0,59.4908,59.5004,59.2228,59.2707,91618.0
2022-06-10 10:20:00,61.95,61.96,61.67,61.79,200749.0,59.2898,59.2994,59.0219,59.1367,200749.0
2022-06-10 10:30:00,61.78,62.11,61.78,62.09,231607.0,59.1271,59.443,59.1271,59.4238,231607.0
2022-06-10 10:40:00,62.07,62.26,62.06,62.24,67549.0,59.4047,59.5865,59.3951,59.5674,67549.0
2022-06-10 10:50:00,62.22,62.54,62.22,62.29,102287.0,59.5482,59.8545,59.5482,59.6152,102287.0
2022-06-10 11:00:00,62.29,62.38,62.08,62.23,75483.0,59.6152,59.7014,59.4143,59.5578,75483.0
2022-06-10 11:10:00,62.21,62.25,62.04,62.15,79214.0,59.5387,59.577,59.376,59.4813,79214.0
2022-06-10 11:20:00,62.15,62.26,61.82,61.88,89163.0,59.4813,59.5865,59.1654,59.2228,89163.0
2022-06-10 11:30:00,61.87,62.05,61.87,61.98,54327.0,59.2133,59.3855,59.2133,59.3186,54327.0
2022-06-10 11:40:00,61.97,62.2,61.96,61.99,105941.0,59.309,59.5291,59.2994,59.3281,105941.0
2022-06-10 11:50:00,61.98,62.27,61.97,62.26,154627.0,59.3186,59.5961,59.309,59.5865,154627.0
2022-06-10 12:00:00,62.25,62.56,62.25,62.51,124710.0,59.577,59.8736,59.577,59.8258,124710.0
2022-06-10 12:10:00,62.5,62.51,62.1,62.14,73013.0,59.8162,59.8258,59.4334,59.4717,73013.0
2022-06-10 12:20:00,62.15,62.2,61.85,62.04,129323.0,59.4813,59.5291,59.1941,59.376,129323.0
2022-06-10 12:30:00,62.04,62.07,61.9,62.02,65983.0,59.376,59.4047,59.242,59.3568,65983.0
2022-06-10 12:40:00,62.03,62.17,61.97,62.01,77871.0,59.3664,59.5004,59.309,59.3473,77871.0
2022-06-10 12:50:00,62.0,62.02,61.85,62.0,63429.0,59.3377,59.3568,59.1941,59.3377,63429.0
2022-06-10 13:00:00,62.01,62.07,61.86,62.06,56292.0,59.3473,59.4047,59.2037,59.3951,56292.0
2022-06-10 13:10:00,62.09,62.24,61.97,62.23,84782.0,59.4238,59.5674,59.309,59.5578,84782.0
2022-06-10 13:20:00,62.23,62.31,62.18,62.3,71209.0,59.5578,59.6344,59.51,59.6248,71209.0
2022-06-10 13:30:00,62.3,62.31,61.99,62.28,201116.0,59.6248,59.6344,59.3281,59.6057,201116.0
2022-06-10 13:40:00,62.28,62.46,62.19,62.44,114939.0,59.6057,59.7779,59.5195,59.7588,114939.0
2022-06-10 13:50:00,62.43,62.56,62.28,62.35,114432.0,59.7492,59.8736,59.6057,59.6727,114432.0
2022-06-10 14:00:00,62.36,62.5,62.28,62.49,91577.0,59.6822,59.8162,59.6057,59.8067,91577.0
2022-06-10 14:10:00,62.49,62.69,62.33,62.65,89380.0,59.8067,59.9981,59.6535,59.9598,89380.0
2022-06-10 14:20:00,62.66,62.82,62.58,62.64,94635.0,59.9694,60.1225,59.8928,59.9502,94635.0
2022-06-10 14:30:00,62.65,62.74,62.59,62.59,86803.0,59.9598,60.0459,59.9024,59.9024,86803.0
2022-06-10 14:40:00,62.57,62.8,62.46,62.8,67351.0,59.8832,60.1033,59.7779,60.1033,67351.0
2022-06-10 14:50:00,62.8,62.99,62.72,62.91,90941.0,60.1033,60.2852,60.0268,60.2086,90941.0
2022-06-10 15:00:00,62.91,62.97,62.69,62.82,212252.0,60.2086,60.266,59.9981,60.1225,212252.0
2022-06-10 15:10:00,62.81,63.07,62.78,63.05,120520.0,60.1129,60.3617,60.0842,60.3426,120520.0
2022-06-10 15:20:00,63.05,63.15,62.89,62.98,162536.0,60.3426,60.4383,60.1895,60.2756,162536.0
2022-06-10 15:30:00,62.97,62.97,62.52,62.63,153957.0,60.266,60.266,59.8354,59.9406,153957.0
2022-06-10 15:40:00,62.62,62.66,62.34,62.43,287002.0,59.9311,59.9694,59.6631,59.7492,287002.0
2022-06-10 15:50:00,62.42,62.53,62.07,62.16,1159269.0,59.7397,59.8449,59.4047,59.4908,1159269.0
2022-06-13 09:30:00,60.21,60.45,59.89,60.05,574685.0,57.6246,57.8542,57.3183,57.4714,574685.0
2022-06-13 09:40:00,60.06,60.8,59.91,60.12,448406.0,57.481,58.1892,57.3374,57.5384,448406.0
2022-06-13 09:50:00,60.15,60.37,59.98,60.16,295122.0,57.5671,57.7777,57.4044,57.5767,295122.0
2022-06-13 10:00:00,60.16,60.64,60.15,60.48,238936.0,57.5767,58.0361,57.5671,57.883,238936.0
2022-06-13 10:10:00,60.48,60.58,60.0,60.13,274318.0,57.883,57.9787,57.4236,57.548,274318.0
2022-06-13 10:20:00,60.13,60.41,60.09,60.37,245102.0,57.548,57.816,57.5097,57.7777,245102.0
2022-06-13 10:30:00,60.38,60.43,59.92,59.99,229633.0,57.7873,57.8351,57.347,57.414,229633.0
2022-06-13 10:40:00,59.99,60.1,59.71,59.82,201992.0,57.414,57.5193,57.146,57.2513,201992.0
2022-06-13 10:50:00,59.81,59.96,59.72,59.81,125298.0,57.2417,57.3853,57.1556,57.2417,125298.0
2022-06-13 11:00:00,59.8,59.85,59.39,59.43,134967.0,57.2322,57.28,56.8398,56.878,134967.0
2022-06-13 11:10:00,59.43,60.03,59.35,60.0,506595.0,56.878,57.4523,56.8015,57.4236,506595.0
2022-06-13 11:20:00,60.0,60.08,59.72,59.75,450335.0,57.4236,57.5001,57.1556,57.1843,450335.0
2022-06-13 11:30:00,59.75,60.22,59.68,60.22,203790.0,57.1843,57.6341,57.1173,57.6341,203790.0
2022-06-13 11:40:00,60.22,60.38,60.14,60.26,118393.0,57.6341,57.7873,57.5576,57.6724,118393.0
2022-06-13 11:50:00,60.25,60.51,60.15,60.48,367641.0,57.6628,57.9117,57.5671,57.883,367641.0
2022-06-13 12:00:00,60.5,60.9,60.45,60.72,182668.0,57.9021,58.2849,57.8542,58.1127,182668.0
2022-06-13 12:10:00,60.7,61.07,60.66,60.89,267718.0,58.0935,58.4476,58.0552,58.2754,267718.0
2022-06-13 12:20:00,60.93,61.16,60.9,61.06,144329.0,58.3136,58.5338,58.2849,58.4381,144329.0
2022-06-13 12:30:00,61.05,61.62,60.97,61.57,123271.0,58.4285,58.974,58.3519,58.9262,123271.0
2022-06-13 12:40:00,61.57,61.57,61.16,61.2,97099.0,58.9262,58.9262,58.5338,58.572,97099.0
2022-06-13 12:50:00,61.21,61.33,61.0,61.02,93427.0,58.5816,58.6965,58.3806,58.3998,93427.0
2022-06-13 13:00:00,61.03,61.05,60.8,61.04,83763.0,58.4093,58.4285,58.1892,58.4189,83763.0
2022-06-13 13:10:00,61.04,61.07,60.88,61.0,77503.0,58.4189,58.4476,58.2658,58.3806,77503.0
2022-06-13 13:20:00,60.99,61.03,60.82,60.9,77828.0,58.3711,58.4093,58.2084,58.2849,77828.0
2022-06-13 13:30:00,60.91,61.08,60.84,61.07,101001.0,58.2945,58.4572,58.2275,58.4476,101001.0
2022-06-13 13:40:00,61.08,61.45,61.07,61.45,198155.0,58.4572,58.8113,58.4476,58.8113,198155.0
2022-06-13 13:50:00,61.43,61.46,61.2,61.37,87669.0,58.7922,58.8209,58.572,58.7347,87669.0
2022-06-13 14:00:00,61.37,61.38,60.97,60.97,87976.0,58.7347,58.7443,58.3519,58.3519,87976.0
2022-06-13 14:10:00,60.97,61.04,60.82,60.87,166473.0,58.3519,58.4189,58.2084,58.2562,166473.0
2022-06-13 14:20:00,60.87,60.96,60.81,60.91,102213.0,58.2562,58.3424,58.1988,58.2945,102213.0
2022-06-13 14:30:00,60.91,61.19,60.75,61.06,123252.0,58.2945,58.5625,58.1414,58.4381,123252.0
2022-06-13 14:40:00,61.06,61.22,60.89,60.9,101980.0,58.4381,58.5912,58.2754,58.2849,101980.0
2022-06-13 14:50:00,60.89,60.92,60.53,60.6,95259.0,58.2754,58.3041,57.9308,57.9978,95259.0
2022-06-13 15:00:00,60.58,60.67,60.44,60.55,122696.0,57.9787,58.0648,57.8447,57.95,122696.0
2022-06-13 15:10:00,60.55,60.76,60.3,60.5,207149.0,57.95,58.1509,57.7107,57.9021,207149.0
2022-06-13 15:20:00,60.48,60.58,60.25,60.28,201944.0,57.883,57.9787,57.6628,57.6915,201944.0
2022-06-13 15:30:00,60.28,60.42,60.18,60.23,333828.0,57.6915,57.8255,57.5958,57.6437,333828.0
2022-06-13 15:40:00,60.23,60.27,60.11,60.22,471995.0,57.6437,57.682,57.5288,57.6341,471995.0
2022-06-13 15:50:00,60.2,60.31,59.94,60.21,1186887.0,57.615,57.7203,57.3661,57.6246,1186887.0
2022-06-14 09:30:00,60.94,60.94,60.11,60.65,369658.0,58.3232,58.3232,57.5288,58.0457,369658.0
2022-06-14 09:40:00,60.66,60.94,60.38,60.76,183324.0,58.0552,58.3232,57.7873,58.1509,183324.0
2022-06-14 09:50:00,60.78,61.38,60.56,61.28,116770.0,58.1701,58.7443,57.9595,58.6486,116770.0
2022-06-14 10:00:00,61.25,61.49,60.97,61.03,277747.0,58.6199,58.8496,58.3519,58.4093,277747.0
2022-06-14 10:10:00,61.04,61.1,60.79,60.84,137552.0,58.4189,58.4763,58.1797,58.2275,137552.0
2022-06-14 10:20:00,60.84,61.05,60.67,60.89,191956.0,58.2275,58.4285,58.0648,58.2754,191956.0
2022-06-14 10:30:00,60.89,61.18,60.73,61.12,248975.0,58.2754,58.5529,58.1222,58.4955,248975.0
2022-06-14 10:40:00,61.11,61.36,61.08,61.31,142669.0,58.4859,58.7252,58.4572,58.6773,142669.0
2022-06-14 10:50:00,61.32,61.4,61.1,61.12,196130.0,58.6869,58.7635,58.4763,58.4955,196130.0
2022-06-14 11:00:00,61.13,61.32,61.12,61.3,139501.0,58.5051,58.6869,58.4955,58.6678,139501.0
2022-06-14 11:10:00,61.3,61.34,61.14,61.24,118877.0,58.6678,58.706,58.5146,58.6103,118877.0
2022-06-14 11:20:00,61.23,61.51,61.03,61.25,146185.0,58.6008,58.8687,58.4093,58.6199,146185.0
2022-06-14 11:30:00,61.25,61.49,61.22,61.4,143540.0,58.6199,58.8496,58.5912,58.7635,143540.0
2022-06-14 11:40:00,61.41,61.59,61.35,61.35,115173.0,58.773,58.9453,58.7156,58.7156,115173.0
2022-06-14 11:50:00,61.35,61.63,61.23,61.54,232370.0,58.7156,58.9836,58.6008,58.8974,232370.0
2022-06-14 12:00:00,61.53,61.55,61.33,61.4,171931.0,58.8879,58.907,58.6965,58.7635,171931.0
2022-06-14 12:10:00,61.42,61.68,61.36,61.66,112516.0,58.7826,59.0314,58.7252,59.0123,112516.0
2022-06-14 12:20:00,61.67,61.74,61.52,61.57,330606.0,59.0219,59.0889,58.8783,58.9262,330606.0
2022-06-14 12:30:00,61.58,61.69,61.4,61.57,124646.0,58.9357,59.041,58.7635,58.9262,124646.0
2022-06-14 12:40:00,61.57,61.6,61.39,61.52,84764.0,58.9262,58.9549,58.7539,58.8783,84764.0
2022-06-14 12:50:00,61.52,61.72,61.44,61.62,94471.0,58.8783,59.0697,58.8017,58.974,94471.0
2022-06-14 13:00:00,61.62,61.82,61.57,61.82,98687.0,58.974,59.1654,58.9262,59.1654,98687.0
2022-06-14 13:10:00,61.81,61.96,61.68,61.95,104331.0,59.1559,59.2994,59.0314,59.2898,104331.0
2022-06-14 13:20:00,61.96,62.03,61.64,61.64,284177.0,59.2994,59.3664,58.9932,58.9932,284177.0
2022-06-14 13:30:00,61.64,61.7,61.37,61.41,143915.0,58.9932,59.0506,58.7347,58.773,143915.0
2022-06-14 13:40:00,61.42,61.47,61.24,61.32,166504.0,58.7826,58.8305,58.6103,58.6869,166504.0
2022-06-14 13:50:00,61.33,61.37,61.21,61.33,125827.0,58.6965,58.7347,58.5816,58.6965,125827.0
2022-06-14 14:00:00,61.32,61.57,61.31,61.56,127116.0,58.6869,58.9262,58.6773,58.9166,127116.0
2022-06-14 14:10:00,61.55,61.67,61.45,61.51,200439.0,58.907,59.0219,58.8113,58.8687,200439.0
2022-06-14 14:20:00,61.51,61.59,61.46,61.56,138777.0,58.8687,58.9453,58.8209,58.9166,138777.0
2022-06-14 14:30:00,61.56,61.58,61.47,61.5,192133.0,58.9166,58.9357,58.8305,58.8592,192133.0
2022-06-14 14:40:00,61.51,61.52,61.11,61.14,258025.0,58.8687,58.8783,58.4859,58.5146,258025.0
2022-06-14 14:50:00,61.13,61.16,61.05,61.08,150196.0,58.5051,58.5338,58.4285,58.4572,150196.0
2022-06-14 15:00:00,61.08,61.17,61.04,61.08,179072.0,58.4572,58.5433,58.4189,58.4572,179072.0
2022-06-14 15:10:00,61.08,61.16,60.92,60.99,160099.0,58.4572,58.5338,58.3041,58.3711,160099.0
2022-06-14 15:20:00,61.0,61.22,60.99,61.19,202728.0,58.3806,58.5912,58.3711,58.5625,202728.0
2022-06-14 15:30:00,61.19,61.37,61.17,61.31,264178.0,58.5625,58.7347,58.5433,58.6773,264178.0
2022-06-14 15:40:00,61.32,61.39,61.12,61.32,350048.0,58.6869,58.7539,58.4955,58.6869,350048.0
2022-06-14 15:50:00,61.32,61.4,61.0,61.13,1033907.0,58.6869,58.7635,58.3806,58.5051,1033907.0
2022-06-15 09:30:00,61.88,62.78,61.61,62.59,992690.0,59.2228,60.0842,58.9644,59.9024,992690.0
2022-06-15 09:40:00,62.6,62.92,62.52,62.76,285068.0,59.9119,60.2182,59.8354,60.0651,285068.0
2022-06-15 09:50:00,62.77,62.92,62.58,62.6,308368.0,60.0746,60.2182,59.8928,59.9119,308368.0
2022-06-15 10:00:00,62.62,62.78,62.53,62.67,391144.0,59.9311,60.0842,59.8449,59.9789,391144.0
2022-06-15 10:10:00,62.67,62.7,62.45,62.63,146152.0,59.9789,60.0076,59.7684,59.9406,146152.0
2022-06-15 10:20:00,62.64,62.69,62.45,62.65,75358.0,59.9502,59.9981,59.7684,59.9598,75358.0
2022-06-15 10:30:00,62.65,62.86,62.45,62.79,144817.0,59.9598,60.1608,59.7684,60.0938,144817.0
2022-06-15 10:40:00,62.78,62.85,62.57,62.63,280871.0,60.0842,60.1512,59.8832,59.9406,280871.0
2022-06-15 10:50:00,62.63,62.72,62.42,62.64,199920.0,59.9406,60.0268,59.7397,59.9502,199920.0
2022-06-15 11:00:00,62.65,62.69,62.46,62.47,89613.0,59.9598,59.9981,59.7779,59.7875,89613.0
2022-06-15 11:10:00,62.46,62.6,62.34,62.53,155555.0,59.7779,59.9119,59.6631,59.8449,155555.0
2022-06-15 11:20:00,62.53,62.56,62.25,62.53,230833.0,59.8449,59.8736,59.577,59.8449,230833.0
2022-06-15 11:30:00,62.52,62.55,62.39,62.48,112654.0,59.8354,59.8641,59.7109,59.7971,112654.0
2022-06-15 11:40:00,62.47,62.54,62.38,62.49,104970.0,59.7875,59.8545,59.7014,59.8067,104970.0
2022-06-15 11:50:00,62.46,62.54,62.45,62.46,56366.0,59.7779,59.8545,59.7684,59.7779,56366.0
2022-06-15 12:00:00,62.46,62.54,62.35,62.49,98501.0,59.7779,59.8545,59.6727,59.8067,98501.0
2022-06-15 12:10:00,62.48,62.57,62.45,62.51,127708.0,59.7971,59.8832,59.7684,59.8258,127708.0
2022-06-15 12:20:00,62.52,62.68,62.51,62.64,164234.0,59.8354,59.9885,59.8258,59.9502,164234.0
2022-06-15 12:30:00,62.63,62.73,62.59,62.59,81828.0,59.9406,60.0363,59.9024,59.9024,81828.0
2022-06-15 12:40:00,62.58,62.59,62.37,62.52,49724.0,59.8928,59.9024,59.6918,59.8354,49724.0
2022-06-15 12:50:00,62.53,62.54,62.13,62.13,94950.0,59.8449,59.8545,59.4621,59.4621,94950.0
2022-06-15 13:00:00,62.11,62.2,62.07,62.14,112667.0,59.443,59.5291,59.4047,59.4717,112667.0
2022-06-15 13:10:00,62.14,62.28,62.12,62.21,103142.0,59.4717,59.6057,59.4525,59.5387,103142.0
2022-06-15 13:20:00,62.19,62.31,62.13,62.26,55432.0,59.5195,59.6344,59.4621,59.5865,55432.0
2022-06-15 13:30:00,62.26,62.28,62.13,62.18,71592.0,59.5865,59.6057,59.4621,59.51,71592.0
2022-06-15 13:40:00,62.18,62.24,62.04,62.04,56757.0,59.51,59.5674,59.376,59.376,56757.0
2022-06-15 13:50:00,62.04,62.41,61.97,62.31,249591.0,59.376,59.7301,59.309,59.6344,249591.0
2022-06-15 14:00:00,62.27,62.66,61.69,61.95,175020.0,59.5961,59.9694,59.041,59.2898,175020.0
2022-06-15 14:10:00,61.96,62.37,61.73,62.24,163118.0,59.2994,59.6918,59.0793,59.5674,163118.0
2022-06-15 14:20:00,62.24,62.32,61.74,61.75,113107.0,59.5674,59.644,59.0889,59.0984,113107.0
2022-06-15 14:30:00,61.73,62.35,61.25,62.19,182545.0,59.0793,59.6727,58.6199,59.5195,182545.0
2022-06-15 14:40:00,62.18,62.87,62.04,62.43,284901.0,59.51,60.1703,59.376,59.7492,284901.0
2022-06-15 14:50:00,62.45,62.56,61.67,61.8,186565.0,59.7684,59.8736,59.0219,59.1463,186565.0
2022-06-15 15:00:00,61.82,62.22,61.78,62.0,113128.0,59.1654,59.5482,59.1271,59.3377,113128.0
2022-06-15 15:10:00,62.02,62.18,61.71,61.84,146167.0,59.3568,59.51,59.0601,59.1846,146167.0
2022-06-15 15:20:00,61.92,62.46,61.86,62.44,152128.0,59.2611,59.7779,59.2037,59.7588,152128.0
2022-06-15 15:30:00,62.43,62.74,62.12,62.13,233937.0,59.7492,60.0459,59.4525,59.4621,233937.0
2022-06-15 15:40:00,62.13,62.15,61.68,61.89,288958.0,59.4621,59.4813,59.0314,59.2324,288958.0
2022-06-15 15:50:00,61.88,61.88,61.38,61.49,982455.0,59.2228,59.2228,58.7443,58.8496,982455.0
2022-06-16 09:30:00,60.28,60.35,59.81,60.24,252846.0,57.6915,57.7585,57.2417,57.6533,252846.0
2022-06-16 09:40:00,60.23,60.6,60.08,60.46,149809.0,57.6437,57.9978,57.5001,57.8638,149809.0
2022-06-16 09:50:00,60.47,60.47,60.17,60.17,117280.0,57.8734,57.8734,57.5863,57.5863,117280.0
2022-06-16 10:00:00,60.14,60.2,59.96,60.13,149227.0,57.5576,57.615,57.3853,57.548,149227.0
2022-06-16 10:10:00,60.14,60.21,59.91,59.92,158557.0,57.5576,57.6246,57.3374,57.347,158557.0
2022-06-16 10:20:00,59.93,60.18,59.85,60.15,135373.0,57.3566,57.5958,57.28,57.5671,135373.0
2022-06-16 10:30:00,60.15,60.22,60.02,60.05,203847.0,57.5671,57.6341,57.4427,57.4714,203847.0
2022-06-16 10:40:00,60.05,60.16,59.8,59.97,107798.0,57.4714,57.5767,57.2322,57.3949,107798.0
2022-06-16 10:50:00,59.98,60.15,59.87,59.92,248768.0,57.4044,57.5671,57.2992,57.347,248768.0
2022-06-16 11:00:00,59.93,60.31,59.91,60.24,130684.0,57.3566,57.7203,57.3374,57.6533,130684.0
2022-06-16 11:10:00,60.25,60.61,60.23,60.51,118093.0,57.6628,58.0074,57.6437,57.9117,118093.0
2022-06-16 11:20:00,60.51,60.66,60.47,60.55,103556.0,57.9117,58.0552,57.8734,57.95,103556.0
2022-06-16 11:30:00,60.56,60.61,60.42,60.61,141316.0,57.9595,58.0074,57.8255,58.0074,141316.0
2022-06-16 11:40:00,60.61,60.62,60.38,60.43,68511.0,58.0074,58.017,57.7873,57.8351,68511.0
2022-06-16 11:50:00,60.43,60.49,60.34,60.45,73712.0,57.8351,57.8925,57.749,57.8542,73712.0
2022-06-16 12:00:00,60.45,60.51,60.3,60.42,128064.0,57.8542,57.9117,57.7107,57.8255,128064.0
2022-06-16 12:10:00,60.41,60.56,60.34,60.44,74638.0,57.816,57.9595,57.749,57.8447,74638.0
2022-06-16 12:20:00,60.43,60.67,60.38,60.64,112419.0,57.8351,58.0648,57.7873,58.0361,112419.0
2022-06-16 12:30:00,60.63,60.69,60.44,60.66,86619.0,58.0265,58.0839,57.8447,58.0552,86619.0
2022-06-16 12:40:00,60.66,60.73,60.53,60.66,83029.0,58.0552,58.1222,57.9308,58.0552,83029.0
2022-06-16 12:50:00,60.65,60.74,60.58,60.7,76320.0,58.0457,58.1318,57.9787,58.0935,76320.0
2022-06-16 13:00:00,60.71,60.86,60.62,60.84,90908.0,58.1031,58.2466,58.017,58.2275,90908.0
2022-06-16 13:10:00,60.84,60.98,60.74,60.86,186269.0,58.2275,58.3615,58.1318,58.2466,186269.0
2022-06-16 13:20:00,60.86,61.0,60.68,60.87,93604.0,58.2466,58.3806,58.0744,58.2562,93604.0
2022-06-16 13:30:00,60.85,60.99,60.73,60.95,130493.0,58.2371,58.3711,58.1222,58.3328,130493.0
2022-06-16 13:40:00,60.94,60.96,60.6,60.65,98272.0,58.3232,58.3424,57.9978,58.0457,98272.0
2022-06-16 13:50:00,60.64,60.71,60.53,60.55,161367.0,58.0361,58.1031,57.9308,57.95,161367.0
2022-06-16 14:00:00,60.55,60.69,60.5,60.59,288387.0,57.95,58.0839,57.9021,57.9882,288387.0
2022-06-16 14:10:00,60.58,60.7,60.5,60.56,177253.0,57.9787,58.0935,57.9021,57.9595,177253.0
2022-06-16 14:20:00,60.56,60.6,60.46,60.55,97261.0,57.9595,57.9978,57.8638,57.95,97261.0
2022-06-16 14:30:00,60.54,60.69,60.53,60.61,110444.0,57.9404,58.0839,57.9308,58.0074,110444.0
2022-06-16 14:40:00,60.61,60.72,60.31,60.33,124966.0,58.0074,58.1127,57.7203,57.7394,124966.0
2022-06-16 14:50:00,60.33,60.4,60.17,60.22,250828.0,57.7394,57.8064,57.5863,57.6341,250828.0
2022-06-16 15:00:00,60.21,60.52,60.18,60.52,216187.0,57.6246,57.9212,57.5958,57.9212,216187.0
2022-06-16 15:10:00,60.52,60.66,60.31,60.5,173128.0,57.9212,58.0552,57.7203,57.9021,173128.0
2022-06-16 15:20:00,60.5,60.58,60.45,60.5,184216.0,57.9021,57.9787,57.8542,57.9021,184216.0
2022-06-16 15:30:00,60.5,60.58,60.39,60.57,206911.0,57.9021,57.9787,57.7968,57.9691,206911.0
2022-06-16 15:40:00,60.57,60.72,60.44,60.49,236867.0,57.9691,58.1127,57.8447,57.8925,236867.0
2022-06-16 15:50:00,60.49,60.87,60.48,60.87,659112.0,57.8925,58.2562,57.883,58.2562,659112.0
2022-06-17 09:30:00,61.48,61.59,60.7,61.12,1775275.0,58.84,58.9453,58.0935,58.4955,1775275.0
2022-06-17 09:40:00,61.11,61.62,61.11,61.45,116487.0,58.4859,58.974,58.4859,58.8113,116487.0
2022-06-17 09:50:00,61.46,61.57,61.22,61.33,173882.0,58.8209,58.9262,58.5912,58.6965,173882.0
2022-06-17 10:00:00,61.36,61.42,60.91,60.94,81145.0,58.7252,58.7826,58.2945,58.3232,81145.0
2022-06-17 10:10:00,60.93,61.01,60.65,60.69,49629.0,58.3136,58.3902,58.0457,58.0839,49629.0
2022-06-17 10:20:00,60.7,60.7,60.41,60.63,64822.0,58.0935,58.0935,57.816,58.0265,64822.0
2022-06-17 10:30:00,60.61,60.73,60.32,60.5,166576.0,58.0074,58.1222,57.7298,57.9021,166576.0
2022-06-17 10:40:00,60.5,60.56,60.22,60.37,81595.0,57.9021,57.9595,57.6341,57.7777,81595.0
2022-06-17 10:50:00,60.36,60.62,60.36,60.48,80590.0,57.7681,58.017,57.7681,57.883,80590.0
2022-06-17 11:00:00,60.48,60.96,60.43,60.95,97169.0,57.883,58.3424,57.8351,58.3328,97169.0
2022-06-17 11:10:00,60.95,61.02,60.78,60.97,75437.0,58.3328,58.3998,58.1701,58.3519,75437.0
2022-06-17 11:20:00,60.98,61.0,60.79,60.92,119252.0,58.3615,58.3806,58.1797,58.3041,119252.0
2022-06-17 11:30:00,60.94,61.08,60.73,60.84,153728.0,58.3232,58.4572,58.1222,58.2275,153728.0
2022-06-17 11:40:00,60.84,60.98,60.66,60.9,101675.0,58.2275,58.3615,58.0552,58.2849,101675.0
2022-06-17 11:50:00,60.89,60.93,60.63,60.65,133383.0,58.2754,58.3136,58.0265,58.0457,133383.0
2022-06-17 12:00:00,60.65,60.73,60.56,60.67,144280.0,58.0457,58.1222,57.9595,58.0648,144280.0
2022-06-17 12:10:00,60.67,60.85,60.63,60.71,164644.0,58.0648,58.2371,58.0265,58.1031,164644.0
2022-06-17 12:20:00,60.7,60.96,60.6,60.9,80480.0,58.0935,58.3424,57.9978,58.2849,80480.0
2022-06-17 12:30:00,60.92,60.92,60.7,60.92,79183.0,58.3041,58.3041,58.0935,58.3041,79183.0
2022-06-17 12:40:00,60.92,61.01,60.8,60.95,85302.0,58.3041,58.3902,58.1892,58.3328,85302.0
2022-06-17 12:50:00,60.96,60.96,60.73,60.78,79027.0,58.3424,58.3424,58.1222,58.1701,79027.0
2022-06-17 13:00:00,60.77,61.18,60.74,61.16,114040.0,58.1605,58.5529,58.1318,58.5338,114040.0
2022-06-17 13:10:00,61.17,61.34,61.09,61.16,84044.0,58.5433,58.706,58.4668,58.5338,84044.0
2022-06-17 13:20:00,61.15,61.18,61.04,61.05,51002.0,58.5242,58.5529,58.4189,58.4285,51002.0
2022-06-17 13:30:00,61.05,61.2,60.99,61.1,65533.0,58.4285,58.572,58.3711,58.4763,65533.0
2022-06-17 13:40:00,61.11,61.19,60.95,61.06,118385.0,58.4859,58.5625,58.3328,58.4381,118385.0
2022-06-17 13:50:00,61.06,61.28,61.06,61.23,55670.0,58.4381,58.6486,58.4381,58.6008,55670.0
2022-06-17 14:00:00,61.26,61.41,61.17,61.26,95415.0,58.6295,58.773,58.5433,58.6295,95415.0
2022-06-17 14:10:00,61.25,61.36,61.24,61.32,92355.0,58.6199,58.7252,58.6103,58.6869,92355.0
2022-06-17 14:20:00,61.32,61.41,61.11,61.12,92851.0,58.6869,58.773,58.4859,58.4955,92851.0
2022-06-17 14:30:00,61.11,61.18,60.98,61.18,89609.0,58.4859,58.5529,58.3615,58.5529,89609.0
2022-06-17 14:40:00,61.2,61.25,60.94,60.97,185653.0,58.572,58.6199,58.3232,58.3519,185653.0
2022-06-17 14:50:00,60.96,61.0,60.72,60.82,174711.0,58.3424,58.3806,58.1127,58.2084,174711.0
2022-06-17 15:00:00,60.82,60.97,60.75,60.84,227612.0,58.2084,58.3519,58.1414,58.2275,227612.0
2022-06-17 15:10:00,60.85,60.85,60.54,60.75,168130.0,58.2371,58.2371,57.9404,58.1414,168130.0
2022-06-17 15:20:00,60.75,60.89,60.74,60.87,335079.0,58.1414,58.2754,58.1318,58.2562,335079.0
2022-06-17 15:30:00,60.88,60.96,60.55,60.66,420270.0,58.2658,58.3424,57.95,58.0552,420270.0
2022-06-17 15:40:00,60.65,60.66,60.19,60.32,551951.0,58.0457,58.0552,57.6054,57.7298,551951.0
2022-06-17 15:50:00,60.31,60.32,59.92,59.99,1133710.0,57.7203,57.7298,57.347,57.414,1133710.0
2022-06-21 09:30:00,62.29,63.28,62.06,63.15,494329.0,59.6152,60.5627,59.3951,60.4383,494329.0
2022-06-21 09:40:00,63.13,63.34,62.93,63.05,253194.0,60.4192,60.6202,60.2278,60.3426,253194.0
2022-06-21 09:50:00,63.06,63.54,62.91,63.47,238210.0,60.3522,60.8116,60.2086,60.7446,238210.0
2022-06-21 10:00:00,63.45,63.61,63.22,63.44,376902.0,60.7254,60.8786,60.5053,60.7159,376902.0
2022-06-21 10:10:00,63.45,63.47,62.93,62.96,180980.0,60.7254,60.7446,60.2278,60.2565,180980.0
2022-06-21 10:20:00,62.96,63.11,62.84,62.89,180196.0,60.2565,60.4,60.1416,60.1895,180196.0
2022-06-21 10:30:00,62.89,63.0,62.64,62.66,138958.0,60.1895,60.2948,59.9502,59.9694,138958.0
2022-06-21 10:40:00,62.66,62.88,62.61,62.81,206395.0,59.9694,60.1799,59.9215,60.1129,206395.0
2022-06-21 10:50:00,62.82,62.99,62.72,62.93,163575.0,60.1225,60.2852,60.0268,60.2278,163575.0
2022-06-21 11:00:00,62.91,63.05,62.87,62.99,86418.0,60.2086,60.3426,60.1703,60.2852,86418.0
2022-06-21 11:10:00,62.99,63.03,62.82,62.88,124744.0,60.2852,60.3235,60.1225,60.1799,124744.0
2022-06-21 11:20:00,62.89,62.91,62.63,62.7,109283.0,60.1895,60.2086,59.9406,60.0076,109283.0
2022-06-21 11:30:00,62.7,62.73,62.43,62.43,141368.0,60.0076,60.0363,59.7492,59.7492,141368.0
2022-06-21 11:40:00,62.43,62.47,62.33,62.46,82219.0,59.7492,59.7875,59.6535,59.7779,82219.0
2022-06-21 11:50:00,62.46,62.46,62.23,62.23,120847.0,59.7779,59.7779,59.5578,59.5578,120847.0
2022-06-21 12:00:00,62.23,62.37,62.22,62.28,79694.0,59.5578,59.6918,59.5482,59.6057,79694.0
2022-06-21 12:10:00,62.29,62.52,62.25,62.49,189822.0,59.6152,59.8354,59.577,59.8067,189822.0
2022-06-21 12:20:00,62.48,62.57,62.38,62.55,115960.0,59.7971,59.8832,59.7014,59.8641,115960.0
2022-06-21 12:30:00,62.57,62.7,62.53,62.56,90559.0,59.8832,60.0076,59.8449,59.8736,90559.0
2022-06-21 12:40:00,62.56,62.61,62.48,62.51,104007.0,59.8736,59.9215,59.7971,59.8258,104007.0
2022-06-21 12:50:00,62.51,62.8,62.5,62.79,181779.0,59.8258,60.1033,59.8162,60.0938,181779.0
2022-06-21 13:00:00,62.79,62.96,62.78,62.88,131452.0,60.0938,60.2565,60.0842,60.1799,131452.0
2022-06-21 13:10:00,62.89,62.95,62.79,62.86,87194.0,60.1895,60.2469,60.0938,60.1608,87194.0
2022-06-21 13:20:00,62.87,62.9,62.67,62.69,122720.0,60.1703,60.199,59.9789,59.9981,122720.0
2022-06-21 13:30:00,62.7,62.85,62.69,62.69,146373.0,60.0076,60.1512,59.9981,59.9981,146373.0
2022-06-21 13:40:00,62.68,62.76,62.64,62.71,154486.0,59.9885,60.0651,59.9502,60.0172,154486.0
2022-06-21 13:50:00,62.72,62.76,62.55,62.6,67166.0,60.0268,60.0651,59.8641,59.9119,67166.0
2022-06-21 14:00:00,62.59,62.61,62.53,62.59,106448.0,59.9024,59.9215,59.8449,59.9024,106448.0
2022-06-21 14:10:00,62.6,62.78,62.6,62.78,111418.0,59.9119,60.0842,59.9119,60.0842,111418.0
2022-06-21 14:20:00,62.78,62.82,62.6,62.68,300139.0,60.0842,60.1225,59.9119,59.9885,300139.0
2022-06-21 14:30:00,62.69,62.71,62.58,62.59,114470.0,59.9981,60.0172,59.8928,59.9024,114470.0
2022-06-21 14:40:00,62.59,62.71,62.56,62.66,102311.0,59.9024,60.0172,59.8736,59.9694,102311.0
2022-06-21 14:50:00,62.65,62.76,62.65,62.74,214391.0,59.9598,60.0651,59.9598,60.0459,214391.0
2022-06-21 15:00:00,62.74,62.78,62.65,62.66,155448.0,60.0459,60.0842,59.9598,59.9694,155448.0
2022-06-21 15:10:00,62.67,62.71,62.63,62.66,120356.0,59.9789,60.0172,59.9406,59.9694,120356.0
2022-06-21 15:20:00,62.65,62.71,62.61,62.71,163006.0,59.9598,60.0172,59.9215,60.0172,163006.0
2022-06-21 15:30:00,62.71,62.73,62.49,62.53,187929.0,60.0172,60.0363,59.8067,59.8449,187929.0
2022-06-21 15:40:00,62.53,62.59,62.46,62.54,248618.0,59.8449,59.9024,59.7779,59.8545,248618.0
2022-06-21 15:50:00,62.53,62.61,62.24,62.35,679715.0,59.8449,59.9215,59.5674,59.6727,679715.0
2022-06-22 09:30:00,61.39,61.65,61.22,61.5,241520.0,58.7539,59.0027,58.5912,58.8592,241520.0
2022-06-22 09:40:00,61.52,61.65,61.25,61.6,193857.0,58.8783,59.0027,58.6199,58.9549,193857.0
2022-06-22 09:50:00,61.59,62.08,61.55,61.89,377172.0,58.9453,59.4143,58.907,59.2324,377172.0
2022-06-22 10:00:00,61.89,62.0,61.79,61.83,140413.0,59.2324,59.3377,59.1367,59.175,140413.0
2022-06-22 10:10:00,61.83,62.06,61.5,62.01,174058.0,59.175,59.3951,58.8592,59.3473,174058.0
2022-06-22 10:20:00,62.01,62.1,61.84,62.02,142662.0,59.3473,59.4334,59.1846,59.3568,142662.0
2022-06-22 10:30:00,62.03,62.42,61.94,62.4,238189.0,59.3664,59.7397,59.2803,59.7205,238189.0
2022-06-22 10:40:00,62.39,62.46,62.24,62.4,163250.0,59.7109,59.7779,59.5674,59.7205,163250.0
2022-06-22 10:50:00,62.4,62.43,62.24,62.35,145345.0,59.7205,59.7492,59.5674,59.6727,145345.0
2022-06-22 11:00:00,62.36,62.41,62.18,62.34,100936.0,59.6822,59.7301,59.51,59.6631,100936.0
2022-06-22 11:10:00,62.33,62.6,62.32,62.58,135822.0,59.6535,59.9119,59.644,59.8928,135822.0
2022-06-22 11:20:00,62.58,62.59,62.41,62.48,119128.0,59.8928,59.9024,59.7301,59.7971,119128.0
2022-06-22 11:30:00,62.49,62.67,62.43,62.5,62619.0,59.8067,59.9789,59.7492,59.8162,62619.0
2022-06-22 11:40:00,62.49,62.5,62.15,62.3,124571.0,59.8067,59.8162,59.4813,59.6248,124571.0
2022-06-22 11:50:00,62.3,62.36,62.14,62.21,146138.0,59.6248,59.6822,59.4717,59.5387,146138.0
2022-06-22 12:00:00,62.21,62.42,62.21,62.42,156743.0,59.5387,59.7397,59.5387,59.7397,156743.0
2022-06-22 12:10:00,62.41,62.65,62.35,62.6,174046.0,59.7301,59.9598,59.6727,59.9119,174046.0
2022-06-22 12:20:00,62.6,62.77,62.58,62.68,53661.0,59.9119,60.0746,59.8928,59.9885,53661.0
2022-06-22 12:30:00,62.67,62.79,62.63,62.71,64207.0,59.9789,60.0938,59.9406,60.0172,64207.0
2022-06-22 12:40:00,62.72,62.8,62.63,62.68,58416.0,60.0268,60.1033,59.9406,59.9885,58416.0
2022-06-22 12:50:00,62.68,62.73,62.65,62.71,43808.0,59.9885,60.0363,59.9598,60.0172,43808.0
2022-06-22 13:00:00,62.72,62.76,62.51,62.52,69426.0,60.0268,60.0651,59.8258,59.8354,69426.0
2022-06-22 13:10:00,62.51,62.62,62.47,62.62,65617.0,59.8258,59.9311,59.7875,59.9311,65617.0
2022-06-22 13:20:00,62.61,62.69,62.56,62.61,40879.0,59.9215,59.9981,59.8736,59.9215,40879.0
2022-06-22 13:30:00,62.62,62.71,62.55,62.7,31642.0,59.9311,60.0172,59.8641,60.0076,31642.0
2022-06-22 13:40:00,62.7,62.8,62.69,62.77,66321.0,60.0076,60.1033,59.9981,60.0746,66321.0
2022-06-22 13:50:00,62.76,62.76,62.56,62.63,42748.0,60.0651,60.0651,59.8736,59.9406,42748.0
2022-06-22 14:00:00,62.64,62.81,62.56,62.79,92872.0,59.9502,60.1129,59.8736,60.0938,92872.0
2022-06-22 14:10:00,62.78,62.86,62.75,62.77,66969.0,60.0842,60.1608,60.0555,60.0746,66969.0
2022-06-22 14:20:00,62.77,62.79,62.67,62.73,64108.0,60.0746,60.0938,59.9789,60.0363,64108.0
2022-06-22 14:30:00,62.73,62.78,62.67,62.69,54422.0,60.0363,60.0842,59.9789,59.9981,54422.0
2022-06-22 14:40:00,62.69,62.73,62.6,62.61,63332.0,59.9981,60.0363,59.9119,59.9215,63332.0
2022-06-22 14:50:00,62.61,62.79,62.58,62.74,80597.0,59.9215,60.0938,59.8928,60.0459,80597.0
2022-06-22 15:00:00,62.75,62.77,62.61,62.63,64890.0,60.0555,60.0746,59.9215,59.9406,64890.0
2022-06-22 15:10:00,62.62,62.71,62.55,62.63,50890.0,59.9311,60.0172,59.8641,59.9406,50890.0
2022-06-22 15:20:00,62.63,62.67,62.45,62.49,92254.0,59.9406,59.9789,59.7684,59.8067,92254.0
2022-06-22 15:30:00,62.49,62.59,62.39,62.45,125214.0,59.8067,59.9024,59.7109,59.7684,125214.0
2022-06-22 15:40:00,62.45,62.45,62.31,62.41,195197.0,59.7684,59.7684,59.6344,59.7301,195197.0
2022-06-22 15:50:00,62.4,62.6,62.35,62.43,492570.0,59.7205,59.9119,59.6727,59.7492,492570.0
2022-06-23 09:30:00,62.59,62.82,62.31,62.46,148614.0,59.9024,60.1225,59.6344,59.7779,148614.0
2022-06-23 09:40:00,62.46,62.76,62.29,62.36,135558.0,59.7779,60.0651,59.6152,59.6822,135558.0
2022-06-23 09:50:00,62.33,62.34,61.89,62.27,51887.0,59.6535,59.6631,59.2324,59.5961,51887.0
2022-06-23 10:00:00,62.27,62.33,61.73,61.84,100868.0,59.5961,59.6535,59.0793,59.1846,100868.0
2022-06-23 10:10:00,61.85,62.11,61.8,61.88,140342.0,59.1941,59.443,59.1463,59.2228,140342.0
2022-06-23 10:20:00,61.9,62.05,61.81,61.85,58703.0,59.242,59.3855,59.1559,59.1941,58703.0
2022-06-23 10:30:00,61.9,61.99,61.76,61.97,65394.0,59.242,59.3281,59.108,59.309,65394.0
2022-06-23 10:40:00,61.99,62.27,61.99,62.15,94592.0,59.3281,59.5961,59.3281,59.4813,94592.0
2022-06-23 10:50:00,62.15,62.23,62.07,62.08,48338.0,59.4813,59.5578,59.4047,59.4143,48338.0
2022-06-23 11:00:00,62.09,62.09,61.82,61.97,68234.0,59.4238,59.4238,59.1654,59.309,68234.0
2022-06-23 11:10:00,61.97,62.08,61.9,61.95,73814.0,59.309,59.4143,59.242,59.2898,73814.0
2022-06-23 11:20:00,61.95,62.01,61.8,61.87,143871.0,59.2898,59.3473,59.1463,59.2133,143871.0
2022-06-23 11:30:00,61.89,61.91,61.68,61.69,169707.0,59.2324,59.2516,59.0314,59.041,169707.0
2022-06-23 11:40:00,61.69,61.79,61.63,61.77,59011.0,59.041,59.1367,58.9836,59.1176,59011.0
2022-06-23 11:50:00,61.77,61.78,61.48,61.48,275598.0,59.1176,59.1271,58.84,58.84,275598.0
2022-06-23 12:00:00,61.49,61.53,61.31,61.36,43979.0,58.8496,58.8879,58.6773,58.7252,43979.0
2022-06-23 12:10:00,61.35,61.45,61.3,61.38,91081.0,58.7156,58.8113,58.6678,58.7443,91081.0
2022-06-23 12:20:00,61.38,61.47,61.23,61.24,76045.0,58.7443,58.8305,58.6008,58.6103,76045.0
2022-06-23 12:30:00,61.25,61.29,61.04,61.06,82871.0,58.6199,58.6582,58.4189,58.4381,82871.0
2022-06-23 12:40:00,61.05,61.17,60.95,61.02,127876.0,58.4285,58.5433,58.3328,58.3998,127876.0
2022-06-23 12:50:00,61.02,61.02,60.82,60.87,40983.0,58.3998,58.3998,58.2084,58.2562,40983.0
2022-06-23 13:00:00,60.87,61.03,60.79,61.02,112281.0,58.2562,58.4093,58.1797,58.3998,112281.0
2022-06-23 13:10:00,61.02,61.16,61.01,61.14,53946.0,58.3998,58.5338,58.3902,58.5146,53946.0
2022-06-23 13:20:00,61.14,61.22,61.07,61.13,103009.0,58.5146,58.5912,58.4476,58.5051,103009.0
2022-06-23 13:30:00,61.13,61.24,61.05,61.11,88413.0,58.5051,58.6103,58.4285,58.4859,88413.0
2022-06-23 13:40:00,61.14,61.14,61.01,61.14,52063.0,58.5146,58.5146,58.3902,58.5146,52063.0
2022-06-23 13:50:00,61.14,61.32,61.13,61.27,59781.0,58.5146,58.6869,58.5051,58.639,59781.0
2022-06-23 14:00:00,61.29,61.39,61.24,61.35,98441.0,58.6582,58.7539,58.6103,58.7156,98441.0
2022-06-23 14:10:00,61.35,61.48,61.33,61.41,83858.0,58.7156,58.84,58.6965,58.773,83858.0
2022-06-23 14:20:00,61.41,61.54,61.39,61.54,199474.0,58.773,58.8974,58.7539,58.8974,199474.0
2022-06-23 14:30:00,61.53,61.67,61.5,61.63,113843.0,58.8879,59.0219,58.8592,58.9836,113843.0
2022-06-23 14:40:00,61.63,61.63,61.51,61.55,84285.0,58.9836,58.9836,58.8687,58.907,84285.0
2022-06-23 14:50:00,61.56,61.66,61.56,61.66,49335.0,58.9166,59.0123,58.9166,59.0123,49335.0
2022-06-23 15:00:00,61.64,61.73,61.56,61.66,65051.0,58.9932,59.0793,58.9166,59.0123,65051.0
2022-06-23 15:10:00,61.67,61.7,61.57,61.66,76322.0,59.0219,59.0506,58.9262,59.0123,76322.0
2022-06-23 15:20:00,61.66,61.8,61.62,61.76,53998.0,59.0123,59.1463,58.974,59.108,53998.0
2022-06-23 15:30:00,61.76,62.02,61.74,61.91,113385.0,59.108,59.3568,59.0889,59.2516,113385.0
2022-06-23 15:40:00,61.91,62.14,61.88,62.12,182699.0,59.2516,59.4717,59.2228,59.4525,182699.0
2022-06-23 15:50:00,62.12,62.22,61.97,62.03,536737.0,59.4525,59.5482,59.309,59.3664,536737.0
2022-06-24 09:30:00,62.83,63.36,62.7,63.04,169778.0,60.1321,60.6393,60.0076,60.333,169778.0
2022-06-24 09:40:00,63.04,63.49,63.02,63.49,136557.0,60.333,60.7637,60.3139,60.7637,136557.0
2022-06-24 09:50:00,63.48,63.83,63.45,63.77,147793.0,60.7541,61.0891,60.7254,61.0317,147793.0
2022-06-24 10:00:00,63.8,64.09,63.68,64.01,166622.0,61.0604,61.3379,60.9456,61.2614,166622.0
2022-06-24 10:10:00,64.01,64.01,63.72,63.78,97808.0,61.2614,61.2614,60.9838,61.0413,97808.0
2022-06-24 10:20:00,63.79,63.96,63.71,63.87,143120.0,61.0508,61.2135,60.9743,61.1274,143120.0
2022-06-24 10:30:00,63.87,63.93,63.66,63.7,57456.0,61.1274,61.1848,60.9264,60.9647,57456.0
2022-06-24 10:40:00,63.7,63.72,63.45,63.5,453768.0,60.9647,60.9838,60.7254,60.7733,453768.0
2022-06-24 10:50:00,63.51,63.78,63.5,63.56,188272.0,60.7829,61.0413,60.7733,60.8307,188272.0
2022-06-24 11:00:00,63.56,63.94,63.55,63.87,127258.0,60.8307,61.1944,60.8211,61.1274,127258.0
2022-06-24 11:10:00,63.88,63.91,63.71,63.75,60358.0,61.137,61.1657,60.9743,61.0125,60358.0
2022-06-24 11:20:00,63.73,63.8,63.65,63.78,71583.0,60.9934,61.0604,60.9168,61.0413,71583.0
2022-06-24 11:30:00,63.79,63.87,63.74,63.85,61247.0,61.0508,61.1274,61.003,61.1083,61247.0
2022-06-24 11:40:00,63.85,63.96,63.82,63.82,47082.0,61.1083,61.2135,61.0795,61.0795,47082.0
2022-06-24 11:50:00,63.84,63.91,63.77,63.8,44873.0,61.0987,61.1657,61.0317,61.0604,44873.0
2022-06-24 12:00:00,63.79,63.99,63.78,63.91,43242.0,61.0508,61.2422,61.0413,61.1657,43242.0
2022-06-24 12:10:00,63.9,63.95,63.77,63.8,50823.0,61.1561,61.204,61.0317,61.0604,50823.0
2022-06-24 12:20:00,63.8,63.84,63.66,63.67,60761.0,61.0604,61.0987,60.9264,60.936,60761.0
2022-06-24 12:30:00,63.67,63.82,63.66,63.8,36943.0,60.936,61.0795,60.9264,61.0604,36943.0
2022-06-24 12:40:00,63.8,63.94,63.79,63.81,61033.0,61.0604,61.1944,61.0508,61.07,61033.0
2022-06-24 12:50:00,63.82,63.92,63.79,63.89,45882.0,61.0795,61.1752,61.0508,61.1465,45882.0
2022-06-24 13:00:00,63.89,64.09,63.87,64.03,58293.0,61.1465,61.3379,61.1274,61.2805,58293.0
2022-06-24 13:10:00,64.04,64.15,64.02,64.04,71486.0,61.2901,61.3954,61.271,61.2901,71486.0
2022-06-24 13:20:00,64.05,64.16,64.0,64.07,114675.0,61.2997,61.4049,61.2518,61.3188,114675.0
2022-06-24 13:30:00,64.06,64.09,63.94,63.97,78432.0,61.3092,61.3379,61.1944,61.2231,78432.0
2022-06-24 13:40:00,63.98,64.03,63.96,63.98,68855.0,61.2327,61.2805,61.2135,61.2327,68855.0
2022-06-24 13:50:00,63.98,64.03,63.92,63.97,87197.0,61.2327,61.2805,61.1752,61.2231,87197.0
2022-06-24 14:00:00,63.98,64.06,63.94,64.03,98228.0,61.2327,61.3092,61.1944,61.2805,98228.0
2022-06-24 14:10:00,64.05,64.18,64.05,64.14,90170.0,61.2997,61.4241,61.2997,61.3858,90170.0
2022-06-24 14:20:00,64.14,64.37,64.13,64.37,112201.0,61.3858,61.6059,61.3762,61.6059,112201.0
2022-06-24 14:30:00,64.37,64.44,64.3,64.32,97471.0,61.6059,61.6729,61.5389,61.5581,97471.0
2022-06-24 14:40:00,64.32,64.41,64.3,64.38,55258.0,61.5581,61.6442,61.5389,61.6155,55258.0
2022-06-24 14:50:00,64.38,64.48,64.33,64.47,61686.0,61.6155,61.7112,61.5676,61.7016,61686.0
2022-06-24 15:00:00,64.48,64.48,64.34,64.38,73960.0,61.7112,61.7112,61.5772,61.6155,73960.0
2022-06-24 15:10:00,64.38,64.55,64.35,64.55,110254.0,61.6155,61.7782,61.5868,61.7782,110254.0
2022-06-24 15:20:00,64.56,64.64,64.51,64.53,127295.0,61.7878,61.8643,61.7399,61.7591,127295.0
2022-06-24 15:30:00,64.52,64.62,64.48,64.6,210117.0,61.7495,61.8452,61.7112,61.826,210117.0
2022-06-24 15:40:00,64.59,64.68,64.47,64.48,284278.0,61.8165,61.9026,61.7016,61.7112,284278.0
2022-06-24 15:50:00,64.49,64.53,64.26,64.49,754955.0,61.7208,61.7591,61.5006,61.7208,754955.0
2022-06-27 09:30:00,65.4,65.4,63.91,64.09,206469.0,62.5917,62.5917,61.1657,61.3379,206469.0
2022-06-27 09:40:00,64.11,64.11,63.5,63.71,99996.0,61.3571,61.3571,60.7733,60.9743,99996.0
2022-06-27 09:50:00,63.69,63.92,63.61,63.68,50039.0,60.9551,61.1752,60.8786,60.9456,50039.0
2022-06-27 10:00:00,63.66,64.04,63.66,63.8,89874.0,60.9264,61.2901,60.9264,61.0604,89874.0
2022-06-27 10:10:00,63.81,63.94,63.66,63.91,72053.0,61.07,61.1944,60.9264,61.1657,72053.0
2022-06-27 10:20:00,63.9,64.12,63.6,63.62,171238.0,61.1561,61.3667,60.869,60.8881,171238.0
2022-06-27 10:30:00,63.59,63.8,63.59,63.75,45973.0,60.8594,61.0604,60.8594,61.0125,45973.0
2022-06-27 10:40:00,63.74,63.89,63.74,63.82,218391.0,61.003,61.1465,61.003,61.0795,218391.0
2022-06-27 10:50:00,63.82,63.97,63.8,63.91,115431.0,61.0795,61.2231,61.0604,61.1657,115431.0
2022-06-27 11:00:00,63.91,63.96,63.62,63.62,60675.0,61.1657,61.2135,60.8881,60.8881,60675.0
2022-06-27 11:10:00,63.6,63.84,63.57,63.83,51765.0,60.869,61.0987,60.8403,61.0891,51765.0
2022-06-27 11:20:00,63.83,64.02,63.8,63.95,48068.0,61.0891,61.271,61.0604,61.204,48068.0
2022-06-27 11:30:00,63.94,63.95,63.84,63.87,364101.0,61.1944,61.204,61.0987,61.1274,364101.0
2022-06-27 11:40:00,63.89,64.16,63.89,64.06,145637.0,61.1465,61.4049,61.1465,61.3092,145637.0
2022-06-27 11:50:00,64.05,64.05,63.92,63.99,81346.0,61.2997,61.2997,61.1752,61.2422,81346.0
2022-06-27 12:00:00,63.99,64.02,63.85,63.9,51999.0,61.2422,61.271,61.1083,61.1561,51999.0
2022-06-27 12:10:00,63.9,63.92,63.82,63.92,44236.0,61.1561,61.1752,61.0795,61.1752,44236.0
2022-06-27 12:20:00,63.94,63.98,63.66,63.73,45810.0,61.1944,61.2327,60.9264,60.9934,45810.0
2022-06-27 12:30:00,63.73,63.73,63.62,63.67,144955.0,60.9934,60.9934,60.8881,60.936,144955.0
2022-06-27 12:40:00,63.67,63.75,63.64,63.7,153424.0,60.936,61.0125,60.9073,60.9647,153424.0
2022-06-27 12:50:00,63.7,63.77,63.66,63.74,302079.0,60.9647,61.0317,60.9264,61.003,302079.0
2022-06-27 13:00:00,63.78,63.81,63.63,63.8,173554.0,61.0413,61.07,60.8977,61.0604,173554.0
2022-06-27 13:10:00,63.8,63.92,63.76,63.84,56940.0,61.0604,61.1752,61.0221,61.0987,56940.0
2022-06-27 13:20:00,63.86,63.93,63.75,63.8,42431.0,61.1178,61.1848,61.0125,61.0604,42431.0
2022-06-27 13:30:00,63.8,63.84,63.73,63.81,58617.0,61.0604,61.0987,60.9934,61.07,58617.0
2022-06-27 13:40:00,63.81,63.85,63.68,63.77,45299.0,61.07,61.1083,60.9456,61.0317,45299.0
2022-06-27 13:50:00,63.77,63.96,63.74,63.96,60527.0,61.0317,61.2135,61.003,61.2135,60527.0
2022-06-27 14:00:00,63.95,63.97,63.85,63.92,77742.0,61.204,61.2231,61.1083,61.1752,77742.0
2022-06-27 14:10:00,63.91,64.06,63.89,64.03,49912.0,61.1657,61.3092,61.1465,61.2805,49912.0
2022-06-27 14:20:00,64.04,64.06,63.93,64.04,124326.0,61.2901,61.3092,61.1848,61.2901,124326.0
2022-06-27 14:30:00,64.03,64.13,63.93,64.08,91818.0,61.2805,61.3762,61.1848,61.3284,91818.0
2022-06-27 14:40:00,64.09,64.11,64.0,64.08,52121.0,61.3379,61.3571,61.2518,61.3284,52121.0
2022-06-27 14:50:00,64.07,64.16,63.97,64.09,131735.0,61.3188,61.4049,61.2231,61.3379,131735.0
2022-06-27 15:00:00,64.09,64.19,63.99,64.17,115746.0,61.3379,61.4337,61.2422,61.4145,115746.0
2022-06-27 15:10:00,64.16,64.28,64.16,64.25,121216.0,61.4049,61.5198,61.4049,61.4911,121216.0
2022-06-27 15:20:00,64.25,64.26,64.16,64.19,93131.0,61.4911,61.5006,61.4049,61.4337,93131.0
2022-06-27 15:30:00,64.19,64.21,63.99,64.01,110793.0,61.4337,61.4528,61.2422,61.2614,110793.0
2022-06-27 15:40:00,64.02,64.33,63.99,64.2,251705.0,61.271,61.5676,61.2422,61.4432,251705.0
2022-06-27 15:50:00,64.21,64.23,64.06,64.16,561315.0,61.4528,61.4719,61.3092,61.4049,561315.0
2022-06-28 09:30:00,65.14,65.54,64.87,65.33,285813.0,62.3429,62.7257,62.0845,62.5247,285813.0
2022-06-28 09:40:00,65.33,65.61,65.25,65.52,97061.0,62.5247,62.7927,62.4481,62.7065,97061.0
2022-06-28 09:50:00,65.55,65.62,65.41,65.55,100551.0,62.7353,62.8022,62.6013,62.7353,100551.0
2022-06-28 10:00:00,65.55,65.6,65.15,65.27,139451.0,62.7353,62.7831,62.3524,62.4673,139451.0
2022-06-28 10:10:00,65.27,65.39,65.05,65.1,95166.0,62.4673,62.5821,62.2567,62.3046,95166.0
2022-06-28 10:20:00,65.09,65.13,64.95,65.05,72128.0,62.295,62.3333,62.161,62.2567,72128.0
2022-06-28 10:30:00,65.03,65.06,64.84,64.99,110111.0,62.2376,62.2663,62.0557,62.1993,110111.0
2022-06-28 10:40:00,64.98,64.98,64.67,64.71,68747.0,62.1897,62.1897,61.893,61.9313,68747.0
2022-06-28 10:50:00,64.72,64.99,64.66,64.99,53196.0,61.9409,62.1993,61.8835,62.1993,53196.0
2022-06-28 11:00:00,64.98,64.99,64.78,64.82,46992.0,62.1897,62.1993,61.9983,62.0366,46992.0
2022-06-28 11:10:00,64.83,64.86,64.62,64.67,87404.0,62.0462,62.0749,61.8452,61.893,87404.0
2022-06-28 11:20:00,64.66,64.69,64.4,64.45,88190.0,61.8835,61.9122,61.6346,61.6825,88190.0
2022-06-28 11:30:00,64.45,64.52,64.26,64.27,107059.0,61.6825,61.7495,61.5006,61.5102,107059.0
2022-06-28 11:40:00,64.27,64.43,64.2,64.39,119862.0,61.5102,61.6633,61.4432,61.6251,119862.0
2022-06-28 11:50:00,64.39,64.39,64.25,64.26,86430.0,61.6251,61.6251,61.4911,61.5006,86430.0
2022-06-28 12:00:00,64.26,64.27,64.13,64.22,41733.0,61.5006,61.5102,61.3762,61.4624,41733.0
2022-06-28 12:10:00,64.23,64.3,64.07,64.26,127705.0,61.4719,61.5389,61.3188,61.5006,127705.0
2022-06-28 12:20:00,64.27,64.45,64.27,64.44,39329.0,61.5102,61.6825,61.5102,61.6729,39329.0
2022-06-28 12:30:00,64.41,64.41,64.2,64.25,91842.0,61.6442,61.6442,61.4432,61.4911,91842.0
2022-06-28 12:40:00,64.24,64.48,64.23,64.44,83177.0,61.4815,61.7112,61.4719,61.6729,83177.0
2022-06-28 12:50:00,64.44,64.44,64.3,64.38,62300.0,61.6729,61.6729,61.5389,61.6155,62300.0
2022-06-28 13:00:00,64.38,64.41,64.2,64.21,123189.0,61.6155,61.6442,61.4432,61.4528,123189.0
2022-06-28 13:10:00,64.2,64.25,64.15,64.16,54266.0,61.4432,61.4911,61.3954,61.4049,54266.0
2022-06-28 13:20:00,64.16,64.25,64.1,64.23,80368.0,61.4049,61.4911,61.3475,61.4719,80368.0
2022-06-28 13:30:00,64.21,64.27,64.17,64.19,67107.0,61.4528,61.5102,61.4145,61.4337,67107.0
2022-06-28 13:40:00,64.17,64.35,64.16,64.29,66669.0,61.4145,61.5868,61.4049,61.5294,66669.0
2022-06-28 13:50:00,64.29,64.38,64.22,64.31,65234.0,61.5294,61.6155,61.4624,61.5485,65234.0
2022-06-28 14:00:00,64.3,64.39,64.25,64.31,73023.0,61.5389,61.6251,61.4911,61.5485,73023.0
2022-06-28 14:10:00,64.31,64.32,64.1,64.13,137392.0,61.5485,61.5581,61.3475,61.3762,137392.0
2022-06-28 14:20:00,64.12,64.28,64.1,64.26,135026.0,61.3667,61.5198,61.3475,61.5006,135026.0
2022-06-28 14:30:00,64.25,64.29,64.18,64.2,192076.0,61.4911,61.5294,61.4241,61.4432,192076.0
2022-06-28 14:40:00,64.19,64.23,64.07,64.22,95022.0,61.4337,61.4719,61.3188,61.4624,95022.0
2022-06-28 14:50:00,64.23,64.25,64.16,64.2,72965.0,61.4719,61.4911,61.4049,61.4432,72965.0
2022-06-28 15:00:00,64.2,64.23,63.96,64.04,120477.0,61.4432,61.4719,61.2135,61.2901,120477.0
2022-06-28 15:10:00,64.04,64.21,64.02,64.2,95395.0,61.2901,61.4528,61.271,61.4432,95395.0
2022-06-28 15:20:00,64.2,64.26,64.12,64.21,157558.0,61.4432,61.5006,61.3667,61.4528,157558.0
2022-06-28 15:30:00,64.2,64.24,64.14,64.22,168991.0,61.4432,61.4815,61.3858,61.4624,168991.0
2022-06-28 15:40:00,64.22,64.29,64.14,64.24,426103.0,61.4624,61.5294,61.3858,61.4815,426103.0
2022-06-28 15:50:00,64.23,64.35,64.15,64.18,656538.0,61.4719,61.5868,61.3954,61.4241,656538.0
2022-06-29 09:30:00,64.15,64.45,63.63,63.64,153842.0,61.3954,61.6825,60.8977,60.9073,153842.0
2022-06-29 09:40:00,63.63,63.83,63.52,63.72,138991.0,60.8977,61.0891,60.7924,60.9838,138991.0
2022-06-29 09:50:00,63.74,64.28,63.73,64.2,60155.0,61.003,61.5198,60.9934,61.4432,60155.0
2022-06-29 10:00:00,64.18,64.32,63.97,63.98,56198.0,61.4241,61.5581,61.2231,61.2327,56198.0
2022-06-29 10:10:00,63.97,64.11,63.62,63.65,58095.0,61.2231,61.3571,60.8881,60.9168,58095.0
2022-06-29 10:20:00,63.66,63.85,63.52,63.85,41413.0,60.9264,61.1083,60.7924,61.1083,41413.0
2022-06-29 10:30:00,63.85,64.04,63.81,64.0,78069.0,61.1083,61.2901,61.07,61.2518,78069.0
2022-06-29 10:40:00,64.01,64.2,63.95,64.05,52701.0,61.2614,61.4432,61.204,61.2997,52701.0
2022-06-29 10:50:00,64.08,64.21,63.9,63.94,77500.0,61.3284,61.4528,61.1561,61.1944,77500.0
2022-06-29 11:00:00,63.92,63.98,63.76,63.85,58146.0,61.1752,61.2327,61.0221,61.1083,58146.0
2022-06-29 11:10:00,63.85,63.88,63.61,63.66,38531.0,61.1083,61.137,60.8786,60.9264,38531.0
2022-06-29 11:20:00,63.67,63.67,63.53,63.61,44901.0,60.936,60.936,60.802,60.8786,44901.0
2022-06-29 11:30:00,63.62,63.77,63.52,63.69,40697.0,60.8881,61.0317,60.7924,60.9551,40697.0
2022-06-29 11:40:00,63.69,63.72,63.35,63.42,222467.0,60.9551,60.9838,60.6297,60.6967,222467.0
2022-06-29 11:50:00,63.41,63.49,63.24,63.41,135296.0,60.6871,60.7637,60.5244,60.6871,135296.0
2022-06-29 12:00:00,63.39,63.44,63.15,63.15,93322.0,60.668,60.7159,60.4383,60.4383,93322.0
2022-06-29 12:10:00,63.16,63.42,63.16,63.38,47680.0,60.4479,60.6967,60.4479,60.6584,47680.0
2022-06-29 12:20:00,63.43,63.46,63.14,63.22,140746.0,60.7063,60.735,60.4287,60.5053,140746.0
2022-06-29 12:30:00,63.23,63.41,63.19,63.35,100215.0,60.5149,60.6871,60.4766,60.6297,100215.0
2022-06-29 12:40:00,63.35,63.44,63.3,63.32,89223.0,60.6297,60.7159,60.5819,60.601,89223.0
2022-06-29 12:50:00,63.32,63.36,63.18,63.25,30263.0,60.601,60.6393,60.467,60.534,30263.0
2022-06-29 13:00:00,63.25,63.52,63.23,63.52,92745.0,60.534,60.7924,60.5149,60.7924,92745.0
2022-06-29 13:10:00,63.52,63.55,63.21,63.23,57113.0,60.7924,60.8211,60.4957,60.5149,57113.0
2022-06-29 13:20:00,63.21,63.3,63.14,63.26,55676.0,60.4957,60.5819,60.4287,60.5436,55676.0
2022-06-29 13:30:00,63.25,63.44,63.2,63.43,80305.0,60.534,60.7159,60.4862,60.7063,80305.0
2022-06-29 13:40:00,63.44,63.49,63.35,63.47,91348.0,60.7159,60.7637,60.6297,60.7446,91348.0
2022-06-29 13:50:00,63.47,63.56,63.41,63.54,109601.0,60.7446,60.8307,60.6871,60.8116,109601.0
2022-06-29 14:00:00,63.54,63.61,63.46,63.54,120040.0,60.8116,60.8786,60.735,60.8116,120040.0
2022-06-29 14:10:00,63.54,63.63,63.5,63.53,76596.0,60.8116,60.8977,60.7733,60.802,76596.0
2022-06-29 14:20:00,63.54,63.56,63.37,63.5,52993.0,60.8116,60.8307,60.6489,60.7733,52993.0
2022-06-29 14:30:00,63.5,63.53,63.42,63.5,52942.0,60.7733,60.802,60.6967,60.7733,52942.0
2022-06-29 14:40:00,63.5,63.5,63.37,63.43,84313.0,60.7733,60.7733,60.6489,60.7063,84313.0
2022-06-29 14:50:00,63.42,63.58,63.38,63.47,52042.0,60.6967,60.8498,60.6584,60.7446,52042.0
2022-06-29 15:00:00,63.47,63.66,63.44,63.66,175122.0,60.7446,60.9264,60.7159,60.9264,175122.0
2022-06-29 15:10:00,63.65,63.73,63.53,63.61,191220.0,60.9168,60.9934,60.802,60.8786,191220.0
2022-06-29 15:20:00,63.61,63.87,63.6,63.87,113227.0,60.8786,61.1274,60.869,61.1274,113227.0
2022-06-29 15:30:00,63.86,63.86,63.51,63.59,147342.0,61.1178,61.1178,60.7829,60.8594,147342.0
2022-06-29 15:40:00,63.59,63.61,63.49,63.56,148406.0,60.8594,60.8786,60.7637,60.8307,148406.0
2022-06-29 15:50:00,63.56,63.76,63.5,63.61,479366.0,60.8307,61.0221,60.7733,60.8786,479366.0
2022-06-30 09:30:00,62.52,62.76,61.61,61.69,301082.0,59.8354,60.0651,58.9644,59.041,301082.0
2022-06-30 09:40:00,61.67,61.81,61.24,61.27,165194.0,59.0219,59.1559,58.6103,58.639,165194.0
2022-06-30 09:50:00,61.25,61.32,60.99,61.3,151652.0,58.6199,58.6869,58.3711,58.6678,151652.0
2022-06-30 10:00:00,61.31,61.51,61.24,61.34,166260.0,58.6773,58.8687,58.6103,58.706,166260.0
2022-06-30 10:10:00,61.33,61.6,61.2,61.46,190065.0,58.6965,58.9549,58.572,58.8209,190065.0
2022-06-30 10:20:00,61.46,61.51,61.3,61.45,131508.0,58.8209,58.8687,58.6678,58.8113,131508.0
2022-06-30 10:30:00,61.46,61.65,61.44,61.5,184450.0,58.8209,59.0027,58.8017,58.8592,184450.0
2022-06-30 10:40:00,61.5,61.6,61.39,61.45,184718.0,58.8592,58.9549,58.7539,58.8113,184718.0
2022-06-30 10:50:00,61.45,61.99,61.44,61.93,212947.0,58.8113,59.3281,58.8017,59.2707,212947.0
2022-06-30 11:00:00,61.93,62.37,61.86,62.35,119295.0,59.2707,59.6918,59.2037,59.6727,119295.0
2022-06-30 11:10:00,62.36,62.48,62.31,62.35,150293.0,59.6822,59.7971,59.6344,59.6727,150293.0
2022-06-30 11:20:00,62.37,62.91,62.37,62.82,70652.0,59.6918,60.2086,59.6918,60.1225,70652.0
2022-06-30 11:30:00,62.8,62.87,62.53,62.74,126426.0,60.1033,60.1703,59.8449,60.0459,126426.0
2022-06-30 11:40:00,62.74,62.93,62.72,62.86,81098.0,60.0459,60.2278,60.0268,60.1608,81098.0
2022-06-30 11:50:00,62.87,62.88,62.65,62.78,72624.0,60.1703,60.1799,59.9598,60.0842,72624.0
2022-06-30 12:00:00,62.78,62.83,62.74,62.79,93889.0,60.0842,60.1321,60.0459,60.0938,93889.0
2022-06-30 12:10:00,62.79,62.96,62.78,62.91,41404.0,60.0938,60.2565,60.0842,60.2086,41404.0
2022-06-30 12:20:00,62.9,63.29,62.9,63.27,32378.0,60.199,60.5723,60.199,60.5532,32378.0
2022-06-30 12:30:00,63.31,63.47,63.29,63.42,56327.0,60.5914,60.7446,60.5723,60.6967,56327.0
2022-06-30 12:40:00,63.42,63.48,63.36,63.38,50937.0,60.6967,60.7541,60.6393,60.6584,50937.0
2022-06-30 12:50:00,63.39,63.48,63.34,63.42,38270.0,60.668,60.7541,60.6202,60.6967,38270.0
2022-06-30 13:00:00,63.43,63.52,63.28,63.32,38468.0,60.7063,60.7924,60.5627,60.601,38468.0
2022-06-30 13:10:00,63.33,63.34,63.01,63.07,37314.0,60.6106,60.6202,60.3043,60.3617,37314.0
2022-06-30 13:20:00,63.08,63.14,63.02,63.08,46003.0,60.3713,60.4287,60.3139,60.3713,46003.0
2022-06-30 13:30:00,63.09,63.25,63.08,63.25,35213.0,60.3809,60.534,60.3713,60.534,35213.0
2022-06-30 13:40:00,63.26,63.34,63.14,63.32,36619.0,60.5436,60.6202,60.4287,60.601,36619.0
2022-06-30 13:50:00,63.32,63.43,63.28,63.37,48087.0,60.601,60.7063,60.5627,60.6489,48087.0
2022-06-30 14:00:00,63.36,63.41,63.2,63.26,67767.0,60.6393,60.6871,60.4862,60.5436,67767.0
2022-06-30 14:10:00,63.25,63.36,63.15,63.27,44391.0,60.534,60.6393,60.4383,60.5532,44391.0
2022-06-30 14:20:00,63.27,63.29,63.03,63.22,57641.0,60.5532,60.5723,60.3235,60.5053,57641.0
2022-06-30 14:30:00,63.2,63.26,63.1,63.17,38440.0,60.4862,60.5436,60.3905,60.4575,38440.0
2022-06-30 14:40:00,63.17,63.18,62.96,63.12,80895.0,60.4575,60.467,60.2565,60.4096,80895.0
2022-06-30 14:50:00,63.12,63.14,62.93,63.0,73630.0,60.4096,60.4287,60.2278,60.2948,73630.0
2022-06-30 15:00:00,62.99,63.07,62.73,62.79,86988.0,60.2852,60.3617,60.0363,60.0938,86988.0
2022-06-30 15:10:00,62.79,62.82,62.56,62.59,94083.0,60.0938,60.1225,59.8736,59.9024,94083.0
2022-06-30 15:20:00,62.59,62.95,62.59,62.94,134427.0,59.9024,60.2469,59.9024,60.2373,134427.0
2022-06-30 15:30:00,62.93,63.27,62.91,63.18,205078.0,60.2278,60.5532,60.2086,60.467,205078.0
2022-06-30 15:40:00,63.17,63.27,62.98,63.13,249956.0,60.4575,60.5532,60.2756,60.4192,249956.0
2022-06-30 15:50:00,63.12,63.31,62.84,63.28,797580.0,60.4096,60.5914,60.1416,60.5627,797580.0
2022-07-01 09:30:00,63.19,63.19,62.73,62.99,201127.0,60.4766,60.4766,60.0363,60.2852,201127.0
2022-07-01 09:40:00,62.98,63.89,62.98,63.77,70848.0,60.2756,61.1465,60.2756,61.0317,70848.0
2022-07-01 09:50:00,63.8,63.95,63.63,63.71,66071.0,61.0604,61.204,60.8977,60.9743,66071.0
2022-07-01 10:00:00,63.74,63.83,63.26,63.35,105278.0,61.003,61.0891,60.5436,60.6297,105278.0
2022-07-01 10:10:00,63.37,63.4,62.9,63.13,98080.0,60.6489,60.6776,60.199,60.4192,98080.0
2022-07-01 10:20:00,63.11,63.13,62.77,62.8,76927.0,60.4,60.4192,60.0746,60.1033,76927.0
2022-07-01 10:30:00,62.77,62.79,62.51,62.58,233487.0,60.0746,60.0938,59.8258,59.8928,233487.0
2022-07-01 10:40:00,62.61,62.79,62.52,62.65,86039.0,59.9215,60.0938,59.8354,59.9598,86039.0
2022-07-01 10:50:00,62.66,62.76,62.44,62.72,50457.0,59.9694,60.0651,59.7588,60.0268,50457.0
2022-07-01 11:00:00,62.7,62.93,62.54,62.9,55686.0,60.0076,60.2278,59.8545,60.199,55686.0
2022-07-01 11:10:00,62.88,63.05,62.81,62.93,48045.0,60.1799,60.3426,60.1129,60.2278,48045.0
2022-07-01 11:20:00,62.92,63.0,62.82,62.86,40823.0,60.2182,60.2948,60.1225,60.1608,40823.0
2022-07-01 11:30:00,62.86,62.95,62.79,62.88,42280.0,60.1608,60.2469,60.0938,60.1799,42280.0
2022-07-01 11:40:00,62.89,62.99,62.83,62.91,35031.0,60.1895,60.2852,60.1321,60.2086,35031.0
2022-07-01 11:50:00,62.91,62.92,62.59,62.66,42402.0,60.2086,60.2182,59.9024,59.9694,42402.0
2022-07-01 12:00:00,62.66,62.72,62.57,62.7,41489.0,59.9694,60.0268,59.8832,60.0076,41489.0
2022-07-01 12:10:00,62.69,62.89,62.6,62.88,30210.0,59.9981,60.1895,59.9119,60.1799,30210.0
2022-07-01 12:20:00,62.89,63.04,62.85,63.03,27273.0,60.1895,60.333,60.1512,60.3235,27273.0
2022-07-01 12:30:00,63.03,63.1,62.93,62.93,28488.0,60.3235,60.3905,60.2278,60.2278,28488.0
2022-07-01 12:40:00,62.93,62.96,62.77,62.87,39033.0,60.2278,60.2565,60.0746,60.1703,39033.0
2022-07-01 12:50:00,62.88,63.07,62.86,62.86,40376.0,60.1799,60.3617,60.1608,60.1608,40376.0
2022-07-01 13:00:00,62.87,62.98,62.83,62.98,25869.0,60.1703,60.2756,60.1321,60.2756,25869.0
2022-07-01 13:10:00,62.97,63.07,62.91,63.03,37407.0,60.266,60.3617,60.2086,60.3235,37407.0
2022-07-01 13:20:00,63.01,63.05,62.95,63.03,25240.0,60.3043,60.3426,60.2469,60.3235,25240.0
2022-07-01 13:30:00,63.05,63.3,63.04,63.24,54385.0,60.3426,60.5819,60.333,60.5244,54385.0
2022-07-01 13:40:00,63.25,63.32,63.16,63.24,57637.0,60.534,60.601,60.4479,60.5244,57637.0
2022-07-01 13:50:00,63.26,63.33,63.21,63.33,30001.0,60.5436,60.6106,60.4957,60.6106,30001.0
2022-07-01 14:00:00,63.33,63.37,63.19,63.24,43238.0,60.6106,60.6489,60.4766,60.5244,43238.0
2022-07-01 14:10:00,63.24,63.49,63.19,63.49,40311.0,60.5244,60.7637,60.4766,60.7637,40311.0
2022-07-01 14:20:00,63.49,63.68,63.45,63.58,47871.0,60.7637,60.9456,60.7254,60.8498,47871.0
2022-07-01 14:30:00,63.58,63.75,63.58,63.73,46095.0,60.8498,61.0125,60.8498,60.9934,46095.0
2022-07-01 14:40:00,63.73,63.8,63.66,63.79,49649.0,60.9934,61.0604,60.9264,61.0508,49649.0
2022-07-01 14:50:00,63.79,63.85,63.65,63.8,60559.0,61.0508,61.1083,60.9168,61.0604,60559.0
2022-07-01 15:00:00,63.8,63.82,63.62,63.81,55572.0,61.0604,61.0795,60.8881,61.07,55572.0
2022-07-01 15:10:00,63.82,63.94,63.8,63.84,56408.0,61.0795,61.1944,61.0604,61.0987,56408.0
2022-07-01 15:20:00,63.85,63.87,63.73,63.76,78095.0,61.1083,61.1274,60.9934,61.0221,78095.0
2022-07-01 15:30:00,63.76,63.95,63.76,63.95,94710.0,61.0221,61.204,61.0221,61.204,94710.0
2022-07-01 15:40:00,63.95,63.97,63.72,63.78,174229.0,61.204,61.2231,60.9838,61.0413,174229.0
2022-07-01 15:50:00,63.79,63.94,63.55,63.91,485548.0,61.0508,61.1944,60.8211,61.1657,485548.0
2022-07-05 09:30:00,62.67,62.75,61.97,62.05,169942.0,59.9789,60.0555,59.309,59.3855,169942.0
2022-07-05 09:40:00,62.03,62.18,61.82,61.86,145608.0,59.3664,59.51,59.1654,59.2037,145608.0
2022-07-05 09:50:00,61.89,61.91,61.43,61.65,55170.0,59.2324,59.2516,58.7922,59.0027,55170.0
2022-07-05 10:00:00,61.62,61.69,61.39,61.69,92871.0,58.974,59.041,58.7539,59.041,92871.0
2022-07-05 10:10:00,61.67,61.92,61.66,61.74,117412.0,59.0219,59.2611,59.0123,59.0889,117412.0
2022-07-05 10:20:00,61.73,61.84,61.53,61.73,61661.0,59.0793,59.1846,58.8879,59.0793,61661.0
2022-07-05 10:30:00,61.72,62.26,61.7,62.21,196746.0,59.0697,59.5865,59.0506,59.5387,196746.0
2022-07-05 10:40:00,62.22,62.29,61.9,62.05,62551.0,59.5482,59.6152,59.242,59.3855,62551.0
2022-07-05 10:50:00,62.03,62.23,62.02,62.17,53759.0,59.3664,59.5578,59.3568,59.5004,53759.0
2022-07-05 11:00:00,62.15,62.37,62.03,62.33,51856.0,59.4813,59.6918,59.3664,59.6535,51856.0
2022-07-05 11:10:00,62.33,62.33,62.14,62.23,33521.0,59.6535,59.6535,59.4717,59.5578,33521.0
2022-07-05 11:20:00,62.23,62.28,62.09,62.19,37054.0,59.5578,59.6057,59.4238,59.5195,37054.0
2022-07-05 11:30:00,62.18,62.22,62.03,62.06,34087.0,59.51,59.5482,59.3664,59.3951,34087.0
2022-07-05 11:40:00,62.05,62.33,62.05,62.29,50186.0,59.3855,59.6535,59.3855,59.6152,50186.0
2022-07-05 11:50:00,62.28,62.41,62.24,62.26,70837.0,59.6057,59.7301,59.5674,59.5865,70837.0
2022-07-05 12:00:00,62.25,62.4,62.23,62.39,56156.0,59.577,59.7205,59.5578,59.7109,56156.0
2022-07-05 12:10:00,62.39,62.46,62.27,62.45,48206.0,59.7109,59.7779,59.5961,59.7684,48206.0
2022-07-05 12:20:00,62.45,62.61,62.4,62.49,34442.0,59.7684,59.9215,59.7205,59.8067,34442.0
2022-07-05 12:30:00,62.48,62.6,62.44,62.54,44667.0,59.7971,59.9119,59.7588,59.8545,44667.0
2022-07-05 12:40:00,62.54,62.62,62.34,62.35,33245.0,59.8545,59.9311,59.6631,59.6727,33245.0
2022-07-05 12:50:00,62.36,62.37,62.3,62.33,31614.0,59.6822,59.6918,59.6248,59.6535,31614.0
2022-07-05 13:00:00,62.33,62.48,62.29,62.41,55970.0,59.6535,59.7971,59.6152,59.7301,55970.0
2022-07-05 13:10:00,62.4,62.66,62.39,62.64,55886.0,59.7205,59.9694,59.7109,59.9502,55886.0
2022-07-05 13:20:00,62.63,62.71,62.6,62.64,48952.0,59.9406,60.0172,59.9119,59.9502,48952.0
2022-07-05 13:30:00,62.63,62.76,62.57,62.73,66739.0,59.9406,60.0651,59.8832,60.0363,66739.0
2022-07-05 13:40:00,62.74,62.85,62.56,62.63,31450.0,60.0459,60.1512,59.8736,59.9406,31450.0
2022-07-05 13:50:00,62.63,62.67,62.56,62.63,60674.0,59.9406,59.9789,59.8736,59.9406,60674.0
2022-07-05 14:00:00,62.63,62.72,62.59,62.63,32813.0,59.9406,60.0268,59.9024,59.9406,32813.0
2022-07-05 14:10:00,62.63,62.71,62.52,62.68,105687.0,59.9406,60.0172,59.8354,59.9885,105687.0
2022-07-05 14:20:00,62.68,62.85,62.62,62.83,90407.0,59.9885,60.1512,59.9311,60.1321,90407.0
2022-07-05 14:30:00,62.84,63.09,62.84,63.08,45079.0,60.1416,60.3809,60.1416,60.3713,45079.0
2022-07-05 14:40:00,63.09,63.13,62.91,62.93,32376.0,60.3809,60.4192,60.2086,60.2278,32376.0
2022-07-05 14:50:00,62.93,62.99,62.89,62.91,37443.0,60.2278,60.2852,60.1895,60.2086,37443.0
2022-07-05 15:00:00,62.91,63.03,62.79,62.99,52829.0,60.2086,60.3235,60.0938,60.2852,52829.0
2022-07-05 15:10:00,62.99,63.08,62.89,62.89,65007.0,60.2852,60.3713,60.1895,60.1895,65007.0
2022-07-05 15:20:00,62.91,63.24,62.91,63.17,68936.0,60.2086,60.5244,60.2086,60.4575,68936.0
2022-07-05 15:30:00,63.17,63.23,63.07,63.17,96339.0,60.4575,60.5149,60.3617,60.4575,96339.0
2022-07-05 15:40:00,63.18,63.37,63.14,63.37,114422.0,60.467,60.6489,60.4287,60.6489,114422.0
2022-07-05 15:50:00,63.36,63.4,63.12,63.39,301020.0,60.6393,60.6776,60.4096,60.668,301020.0
2022-07-06 09:30:00,62.99,64.09,62.99,63.48,162507.0,60.2852,61.3379,60.2852,60.7541,162507.0
2022-07-06 09:40:00,63.48,63.62,63.26,63.26,103353.0,60.7541,60.8881,60.5436,60.5436,103353.0
2022-07-06 09:50:00,63.28,63.47,63.15,63.18,105314.0,60.5627,60.7446,60.4383,60.467,105314.0
2022-07-06 10:00:00,63.19,63.54,63.07,63.43,114774.0,60.4766,60.8116,60.3617,60.7063,114774.0
2022-07-06 10:10:00,63.43,63.47,62.83,62.98,94967.0,60.7063,60.7446,60.1321,60.2756,94967.0
2022-07-06 10:20:00,62.97,63.26,62.93,63.14,52681.0,60.266,60.5436,60.2278,60.4287,52681.0
2022-07-06 10:30:00,63.13,63.25,63.0,63.1,65296.0,60.4192,60.534,60.2948,60.3905,65296.0
2022-07-06 10:40:00,63.1,63.13,62.93,62.97,49537.0,60.3905,60.4192,60.2278,60.266,49537.0
2022-07-06 10:50:00,62.96,63.08,62.89,62.95,55653.0,60.2565,60.3713,60.1895,60.2469,55653.0
2022-07-06 11:00:00,62.97,63.02,62.73,62.81,54570.0,60.266,60.3139,60.0363,60.1129,54570.0
2022-07-06 11:10:00,62.8,62.91,62.73,62.86,75844.0,60.1033,60.2086,60.0363,60.1608,75844.0
2022-07-06 11:20:00,62.86,63.03,62.84,63.0,211402.0,60.1608,60.3235,60.1416,60.2948,211402.0
2022-07-06 11:30:00,62.99,63.02,62.77,62.92,115960.0,60.2852,60.3139,60.0746,60.2182,115960.0
2022-07-06 11:40:00,62.91,63.05,62.89,62.99,90409.0,60.2086,60.3426,60.1895,60.2852,90409.0
2022-07-06 11:50:00,63.0,63.1,62.98,63.07,67763.0,60.2948,60.3905,60.2756,60.3617,67763.0
2022-07-06 12:00:00,63.08,63.08,62.89,62.91,54671.0,60.3713,60.3713,60.1895,60.2086,54671.0
2022-07-06 12:10:00,62.91,63.04,62.88,63.0,83187.0,60.2086,60.333,60.1799,60.2948,83187.0
2022-07-06 12:20:00,63.0,63.07,62.95,63.05,73993.0,60.2948,60.3617,60.2469,60.3426,73993.0
2022-07-06 12:30:00,63.07,63.11,62.94,63.04,64864.0,60.3617,60.4,60.2373,60.333,64864.0
2022-07-06 12:40:00,63.05,63.13,62.99,63.0,147689.0,60.3426,60.4192,60.2852,60.2948,147689.0
2022-07-06 12:50:00,63.0,63.1,62.95,63.07,129652.0,60.2948,60.3905,60.2469,60.3617,129652.0
2022-07-06 13:00:00,63.06,63.3,63.04,63.27,44487.0,60.3522,60.5819,60.333,60.5532,44487.0
2022-07-06 13:10:00,63.26,63.27,63.19,63.23,25680.0,60.5436,60.5532,60.4766,60.5149,25680.0
2022-07-06 13:20:00,63.22,63.29,63.14,63.18,33706.0,60.5053,60.5723,60.4287,60.467,33706.0
2022-07-06 13:30:00,63.17,63.21,63.11,63.19,56019.0,60.4575,60.4957,60.4,60.4766,56019.0
2022-07-06 13:40:00,63.2,63.26,63.17,63.22,65332.0,60.4862,60.5436,60.4575,60.5053,65332.0
2022-07-06 13:50:00,63.22,63.3,63.19,63.29,31926.0,60.5053,60.5819,60.4766,60.5723,31926.0
2022-07-06 14:00:00,63.29,63.49,63.16,63.33,65277.0,60.5723,60.7637,60.4479,60.6106,65277.0
2022-07-06 14:10:00,63.31,63.41,63.12,63.21,143358.0,60.5914,60.6871,60.4096,60.4957,143358.0
2022-07-06 14:20:00,63.21,63.51,63.11,63.49,66679.0,60.4957,60.7829,60.4,60.7637,66679.0
2022-07-06 14:30:00,63.52,63.73,63.46,63.62,112918.0,60.7924,60.9934,60.735,60.8881,112918.0
2022-07-06 14:40:00,63.63,63.83,63.6,63.67,87388.0,60.8977,61.0891,60.869,60.936,87388.0
2022-07-06 14:50:00,63.67,63.68,63.59,63.64,70053.0,60.936,60.9456,60.8594,60.9073,70053.0
2022-07-06 15:00:00,63.65,63.65,63.53,63.64,88707.0,60.9168,60.9168,60.802,60.9073,88707.0
2022-07-06 15:10:00,63.65,63.75,63.63,63.74,89379.0,60.9168,61.0125,60.8977,61.003,89379.0
2022-07-06 15:20:00,63.74,63.85,63.73,63.78,104262.0,61.003,61.1083,60.9934,61.0413,104262.0
2022-07-06 15:30:00,63.77,63.98,63.72,63.85,115264.0,61.0317,61.2327,60.9838,61.1083,115264.0
2022-07-06 15:40:00,63.86,63.87,63.65,63.71,260951.0,61.1178,61.1274,60.9168,60.9743,260951.0
2022-07-06 15:50:00,63.72,63.75,63.4,63.45,604938.0,60.9838,61.0125,60.6776,60.7254,604938.0
2022-07-07 09:30:00,63.92,64.32,63.74,64.26,216863.0,61.1752,61.5581,61.003,61.5006,216863.0
2022-07-07 09:40:00,64.25,64.47,64.18,64.44,131392.0,61.4911,61.7016,61.4241,61.6729,131392.0
2022-07-07 09:50:00,64.45,64.46,64.16,64.23,72989.0,61.6825,61.6921,61.4049,61.4719,72989.0
2022-07-07 10:00:00,64.2,64.2,63.87,64.07,131595.0,61.4432,61.4432,61.1274,61.3188,131595.0
2022-07-07 10:10:00,64.07,64.12,63.7,63.7,83926.0,61.3188,61.3667,60.9647,60.9647,83926.0
2022-07-07 10:20:00,63.69,63.98,63.65,63.98,124318.0,60.9551,61.2327,60.9168,61.2327,124318.0
2022-07-07 10:30:00,64.0,64.12,63.97,64.11,71277.0,61.2518,61.3667,61.2231,61.3571,71277.0
2022-07-07 10:40:00,64.12,64.13,63.97,64.09,66182.0,61.3667,61.3762,61.2231,61.3379,66182.0
2022-07-07 10:50:00,64.08,64.37,64.06,64.28,104112.0,61.3284,61.6059,61.3092,61.5198,104112.0
2022-07-07 11:00:00,64.27,64.46,64.27,64.33,70894.0,61.5102,61.6921,61.5102,61.5676,70894.0
2022-07-07 11:10:00,64.31,64.33,64.21,64.29,45994.0,61.5485,61.5676,61.4528,61.5294,45994.0
2022-07-07 11:20:00,64.28,64.28,64.1,64.11,53867.0,61.5198,61.5198,61.3475,61.3571,53867.0
2022-07-07 11:30:00,64.11,64.17,64.03,64.15,44076.0,61.3571,61.4145,61.2805,61.3954,44076.0
2022-07-07 11:40:00,64.14,64.16,64.04,64.12,45622.0,61.3858,61.4049,61.2901,61.3667,45622.0
2022-07-07 11:50:00,64.13,64.2,64.05,64.1,43899.0,61.3762,61.4432,61.2997,61.3475,43899.0
2022-07-07 12:00:00,64.09,64.3,64.09,64.24,47490.0,61.3379,61.5389,61.3379,61.4815,47490.0
2022-07-07 12:10:00,64.24,64.25,64.04,64.06,33139.0,61.4815,61.4911,61.2901,61.3092,33139.0
2022-07-07 12:20:00,64.05,64.05,63.9,63.91,64427.0,61.2997,61.2997,61.1561,61.1657,64427.0
2022-07-07 12:30:00,63.91,64.02,63.89,63.93,47913.0,61.1657,61.271,61.1465,61.1848,47913.0
2022-07-07 12:40:00,63.94,64.03,63.89,63.9,69379.0,61.1944,61.2805,61.1465,61.1561,69379.0
2022-07-07 12:50:00,63.9,64.02,63.88,64.02,61028.0,61.1561,61.271,61.137,61.271,61028.0
2022-07-07 13:00:00,64.02,64.03,63.9,64.0,31439.0,61.271,61.2805,61.1561,61.2518,31439.0
2022-07-07 13:10:00,64.01,64.05,63.86,63.9,59405.0,61.2614,61.2997,61.1178,61.1561,59405.0
2022-07-07 13:20:00,63.9,63.9,63.78,63.81,68444.0,61.1561,61.1561,61.0413,61.07,68444.0
2022-07-07 13:30:00,63.82,63.97,63.78,63.94,48812.0,61.0795,61.2231,61.0413,61.1944,48812.0
2022-07-07 13:40:00,63.94,64.03,63.87,63.92,45869.0,61.1944,61.2805,61.1274,61.1752,45869.0
2022-07-07 13:50:00,63.93,64.01,63.91,63.92,51514.0,61.1848,61.2614,61.1657,61.1752,51514.0
2022-07-07 14:00:00,63.92,64.07,63.92,63.96,93717.0,61.1752,61.3188,61.1752,61.2135,93717.0
2022-07-07 14:10:00,63.98,64.12,63.96,64.1,35612.0,61.2327,61.3667,61.2135,61.3475,35612.0
2022-07-07 14:20:00,64.1,64.24,64.09,64.23,40938.0,61.3475,61.4815,61.3379,61.4719,40938.0
2022-07-07 14:30:00,64.22,64.22,64.08,64.12,43487.0,61.4624,61.4624,61.3284,61.3667,43487.0
2022-07-07 14:40:00,64.12,64.14,64.05,64.12,28871.0,61.3667,61.3858,61.2997,61.3667,28871.0
2022-07-07 14:50:00,64.12,64.24,64.1,64.23,28183.0,61.3667,61.4815,61.3475,61.4719,28183.0
2022-07-07 15:00:00,64.23,64.33,64.21,64.3,54461.0,61.4719,61.5676,61.4528,61.5389,54461.0
2022-07-07 15:10:00,64.31,64.44,64.3,64.39,49232.0,61.5485,61.6729,61.5389,61.6251,49232.0
2022-07-07 15:20:00,64.39,64.42,64.22,64.26,88741.0,61.6251,61.6538,61.4624,61.5006,88741.0
2022-07-07 15:30:00,64.25,64.34,64.14,64.15,94339.0,61.4911,61.5772,61.3858,61.3954,94339.0
2022-07-07 15:40:00,64.14,64.26,64.13,64.24,123659.0,61.3858,61.5006,61.3762,61.4815,123659.0
2022-07-07 15:50:00,64.25,64.33,64.15,64.23,351836.0,61.4911,61.5676,61.3954,61.4719,351836.0
2022-07-08 09:30:00,64.12,64.21,63.63,63.75,103373.0,61.3667,61.4528,60.8977,61.0125,103373.0
2022-07-08 09:40:00,63.74,63.99,63.53,63.55,104364.0,61.003,61.2422,60.802,60.8211,104364.0
2022-07-08 09:50:00,63.51,63.55,63.28,63.35,60642.0,60.7829,60.8211,60.5627,60.6297,60642.0
2022-07-08 10:00:00,63.34,63.34,63.17,63.33,73944.0,60.6202,60.6202,60.4575,60.6106,73944.0
2022-07-08 10:10:00,63.32,63.43,63.21,63.39,73941.0,60.601,60.7063,60.4957,60.668,73941.0
2022-07-08 10:20:00,63.39,63.87,63.39,63.8,62352.0,60.668,61.1274,60.668,61.0604,62352.0
2022-07-08 10:30:00,63.81,64.0,63.79,63.92,66098.0,61.07,61.2518,61.0508,61.1752,66098.0
2022-07-08 10:40:00,63.93,63.98,63.86,63.88,69976.0,61.1848,61.2327,61.1178,61.137,69976.0
2022-07-08 10:50:00,63.87,63.99,63.76,63.87,62287.0,61.1274,61.2422,61.0221,61.1274,62287.0
2022-07-08 11:00:00,63.87,64.07,63.84,64.05,78919.0,61.1274,61.3188,61.0987,61.2997,78919.0
2022-07-08 11:10:00,64.05,64.08,63.88,63.91,58861.0,61.2997,61.3284,61.137,61.1657,58861.0
2022-07-08 11:20:00,63.92,64.09,63.9,64.05,25916.0,61.1752,61.3379,61.1561,61.2997,25916.0
2022-07-08 11:30:00,64.03,64.06,63.91,63.94,38924.0,61.2805,61.3092,61.1657,61.1944,38924.0
2022-07-08 11:40:00,63.94,63.95,63.77,63.81,65523.0,61.1944,61.204,61.0317,61.07,65523.0
2022-07-08 11:50:00,63.82,63.99,63.79,63.99,35194.0,61.0795,61.2422,61.0508,61.2422,35194.0
2022-07-08 12:00:00,64.0,64.0,63.83,63.88,50761.0,61.2518,61.2518,61.0891,61.137,50761.0
2022-07-08 12:10:00,63.87,63.98,63.86,63.98,39792.0,61.1274,61.2327,61.1178,61.2327,39792.0
2022-07-08 12:20:00,63.97,63.98,63.69,63.75,68237.0,61.2231,61.2327,60.9551,61.0125,68237.0
2022-07-08 12:30:00,63.75,63.78,63.66,63.66,43761.0,61.0125,61.0413,60.9264,60.9264,43761.0
2022-07-08 12:40:00,63.66,63.76,63.62,63.76,35011.0,60.9264,61.0221,60.8881,61.0221,35011.0
2022-07-08 12:50:00,63.75,63.77,63.61,63.65,39272.0,61.0125,61.0317,60.8786,60.9168,39272.0
2022-07-08 13:00:00,63.66,63.73,63.52,63.73,37076.0,60.9264,60.9934,60.7924,60.9934,37076.0
2022-07-08 13:10:00,63.73,63.77,63.68,63.72,52033.0,60.9934,61.0317,60.9456,60.9838,52033.0
2022-07-08 13:20:00,63.71,63.86,63.67,63.84,48694.0,60.9743,61.1178,60.936,61.0987,48694.0
2022-07-08 13:30:00,63.84,63.87,63.77,63.86,45802.0,61.0987,61.1274,61.0317,61.1178,45802.0
2022-07-08 13:40:00,63.85,63.99,63.85,63.98,47703.0,61.1083,61.2422,61.1083,61.2327,47703.0
2022-07-08 13:50:00,63.99,64.03,63.86,63.91,34046.0,61.2422,61.2805,61.1178,61.1657,34046.0
2022-07-08 14:00:00,63.9,64.04,63.85,64.04,46610.0,61.1561,61.2901,61.1083,61.2901,46610.0
2022-07-08 14:10:00,64.05,64.17,64.02,64.16,86604.0,61.2997,61.4145,61.271,61.4049,86604.0
2022-07-08 14:20:00,64.17,64.26,64.14,64.25,51681.0,61.4145,61.5006,61.3858,61.4911,51681.0
2022-07-08 14:30:00,64.25,64.44,64.24,64.42,69190.0,61.4911,61.6729,61.4815,61.6538,69190.0
2022-07-08 14:40:00,64.41,64.53,64.39,64.5,85300.0,61.6442,61.7591,61.6251,61.7303,85300.0
2022-07-08 14:50:00,64.51,64.56,64.4,64.49,94605.0,61.7399,61.7878,61.6346,61.7208,94605.0
2022-07-08 15:00:00,64.5,64.52,64.36,64.37,58631.0,61.7303,61.7495,61.5964,61.6059,58631.0
2022-07-08 15:10:00,64.37,64.53,64.34,64.47,61549.0,61.6059,61.7591,61.5772,61.7016,61549.0
2022-07-08 15:20:00,64.47,64.54,64.4,64.41,61591.0,61.7016,61.7686,61.6346,61.6442,61591.0
2022-07-08 15:30:00,64.41,64.44,64.33,64.38,100090.0,61.6442,61.6729,61.5676,61.6155,100090.0
2022-07-08 15:40:00,64.38,64.49,64.36,64.41,155302.0,61.6155,61.7208,61.5964,61.6442,155302.0
2022-07-08 15:50:00,64.41,64.44,64.3,64.34,533921.0,61.6442,61.6729,61.5389,61.5772,533921.0
2022-07-11 09:30:00,63.57,63.63,62.87,62.96,136524.0,60.8403,60.8977,60.1703,60.2565,136524.0
2022-07-11 09:40:00,62.95,63.04,62.8,62.95,181156.0,60.2469,60.333,60.1033,60.2469,181156.0
2022-07-11 09:50:00,62.94,63.3,62.7,63.19,116573.0,60.2373,60.5819,60.0076,60.4766,116573.0
2022-07-11 10:00:00,63.18,63.5,63.09,63.45,100161.0,60.467,60.7733,60.3809,60.7254,100161.0
2022-07-11 10:10:00,63.45,63.57,63.21,63.21,122295.0,60.7254,60.8403,60.4957,60.4957,122295.0
2022-07-11 10:20:00,63.22,63.37,63.15,63.19,87717.0,60.5053,60.6489,60.4383,60.4766,87717.0
2022-07-11 10:30:00,63.19,63.25,63.07,63.19,41106.0,60.4766,60.534,60.3617,60.4766,41106.0
2022-07-11 10:40:00,63.19,63.29,63.13,63.22,55846.0,60.4766,60.5723,60.4192,60.5053,55846.0
2022-07-11 10:50:00,63.22,63.26,62.98,62.98,61433.0,60.5053,60.5436,60.2756,60.2756,61433.0
2022-07-11 11:00:00,62.97,63.04,62.92,63.03,40576.0,60.266,60.333,60.2182,60.3235,40576.0
2022-07-11 11:10:00,63.03,63.12,62.97,62.99,52694.0,60.3235,60.4096,60.266,60.2852,52694.0
2022-07-11 11:20:00,63.0,63.06,62.95,63.05,64685.0,60.2948,60.3522,60.2469,60.3426,64685.0
2022-07-11 11:30:00,63.04,63.25,63.02,63.14,36721.0,60.333,60.534,60.3139,60.4287,36721.0
2022-07-11 11:40:00,63.13,63.15,62.96,63.01,48808.0,60.4192,60.4383,60.2565,60.3043,48808.0
2022-07-11 11:50:00,63.01,63.07,62.92,63.05,46104.0,60.3043,60.3617,60.2182,60.3426,46104.0
2022-07-11 12:00:00,63.05,63.08,62.81,62.89,54770.0,60.3426,60.3713,60.1129,60.1895,54770.0
2022-07-11 12:10:00,62.87,62.93,62.82,62.92,72344.0,60.1703,60.2278,60.1225,60.2182,72344.0
2022-07-11 12:20:00,62.91,62.91,62.76,62.82,49924.0,60.2086,60.2086,60.0651,60.1225,49924.0
2022-07-11 12:30:00,62.81,62.9,62.79,62.88,58714.0,60.1129,60.199,60.0938,60.1799,58714.0
2022-07-11 12:40:00,62.89,62.91,62.85,62.9,65012.0,60.1895,60.2086,60.1512,60.199,65012.0
2022-07-11 12:50:00,62.9,62.91,62.76,62.87,62221.0,60.199,60.2086,60.0651,60.1703,62221.0
2022-07-11 13:00:00,62.87,63.0,62.8,62.97,68012.0,60.1703,60.2948,60.1033,60.266,68012.0
2022-07-11 13:10:00,62.98,63.07,62.95,63.01,192101.0,60.2756,60.3617,60.2469,60.3043,192101.0
2022-07-11 13:20:00,63.01,63.14,63.0,63.09,52855.0,60.3043,60.4287,60.2948,60.3809,52855.0
2022-07-11 13:30:00,63.1,63.24,63.09,63.21,31616.0,60.3905,60.5244,60.3809,60.4957,31616.0
2022-07-11 13:40:00,63.21,63.22,63.08,63.17,33319.0,60.4957,60.5053,60.3713,60.4575,33319.0
2022-07-11 13:50:00,63.16,63.28,63.13,63.22,96313.0,60.4479,60.5627,60.4192,60.5053,96313.0
2022-07-11 14:00:00,63.22,63.22,63.06,63.07,38498.0,60.5053,60.5053,60.3522,60.3617,38498.0
2022-07-11 14:10:00,63.06,63.16,63.03,63.12,50889.0,60.3522,60.4479,60.3235,60.4096,50889.0
2022-07-11 14:20:00,63.12,63.17,63.07,63.14,31275.0,60.4096,60.4575,60.3617,60.4287,31275.0
2022-07-11 14:30:00,63.14,63.21,63.1,63.18,77914.0,60.4287,60.4957,60.3905,60.467,77914.0
2022-07-11 14:40:00,63.18,63.27,63.1,63.12,75022.0,60.467,60.5532,60.3905,60.4096,75022.0
2022-07-11 14:50:00,63.11,63.11,62.93,62.93,64094.0,60.4,60.4,60.2278,60.2278,64094.0
2022-07-11 15:00:00,62.93,62.96,62.84,62.87,68310.0,60.2278,60.2565,60.1416,60.1703,68310.0
2022-07-11 15:10:00,62.87,62.92,62.82,62.88,40317.0,60.1703,60.2182,60.1225,60.1799,40317.0
2022-07-11 15:20:00,62.87,62.87,62.8,62.85,57586.0,60.1703,60.1703,60.1033,60.1512,57586.0
2022-07-11 15:30:00,62.85,62.93,62.8,62.91,92017.0,60.1512,60.2278,60.1033,60.2086,92017.0
2022-07-11 15:40:00,62.91,62.91,62.78,62.83,169154.0,60.2086,60.2086,60.0842,60.1321,169154.0
2022-07-11 15:50:00,62.83,62.97,62.76,62.96,421220.0,60.1321,60.266,60.0651,60.2565,421220.0
2022-07-12 09:30:00,62.44,63.05,62.31,62.93,122114.0,59.7588,60.3426,59.6344,60.2278,122114.0
2022-07-12 09:40:00,62.92,63.21,62.87,63.0,41608.0,60.2182,60.4957,60.1703,60.2948,41608.0
2022-07-12 09:50:00,62.98,63.47,62.97,63.31,47829.0,60.2756,60.7446,60.266,60.5914,47829.0
2022-07-12 10:00:00,63.32,63.44,63.18,63.29,63376.0,60.601,60.7159,60.467,60.5723,63376.0
2022-07-12 10:10:00,63.28,63.4,63.2,63.35,62004.0,60.5627,60.6776,60.4862,60.6297,62004.0
2022-07-12 10:20:00,63.34,63.46,63.25,63.29,56317.0,60.6202,60.735,60.534,60.5723,56317.0
2022-07-12 10:30:00,63.3,63.48,63.3,63.43,33783.0,60.5819,60.7541,60.5819,60.7063,33783.0
2022-07-12 10:40:00,63.42,63.58,63.37,63.43,45619.0,60.6967,60.8498,60.6489,60.7063,45619.0
2022-07-12 10:50:00,63.43,63.5,63.31,63.44,36083.0,60.7063,60.7733,60.5914,60.7159,36083.0
2022-07-12 11:00:00,63.45,63.48,63.27,63.31,215012.0,60.7254,60.7541,60.5532,60.5914,215012.0
2022-07-12 11:10:00,63.32,63.51,63.31,63.47,306909.0,60.601,60.7829,60.5914,60.7446,306909.0
2022-07-12 11:20:00,63.46,63.82,63.44,63.79,162938.0,60.735,61.0795,60.7159,61.0508,162938.0
2022-07-12 11:30:00,63.82,63.86,63.74,63.75,62296.0,61.0795,61.1178,61.003,61.0125,62296.0
2022-07-12 11:40:00,63.73,63.77,63.58,63.61,85827.0,60.9934,61.0317,60.8498,60.8786,85827.0
2022-07-12 11:50:00,63.6,63.68,63.53,63.57,66475.0,60.869,60.9456,60.802,60.8403,66475.0
2022-07-12 12:00:00,63.58,63.81,63.58,63.71,68025.0,60.8498,61.07,60.8498,60.9743,68025.0
2022-07-12 12:10:00,63.71,63.76,63.51,63.63,226623.0,60.9743,61.0221,60.7829,60.8977,226623.0
2022-07-12 12:20:00,63.63,63.7,63.56,63.64,72860.0,60.8977,60.9647,60.8307,60.9073,72860.0
2022-07-12 12:30:00,63.67,63.7,63.62,63.64,56135.0,60.936,60.9647,60.8881,60.9073,56135.0
2022-07-12 12:40:00,63.64,63.66,63.54,63.55,44411.0,60.9073,60.9264,60.8116,60.8211,44411.0
2022-07-12 12:50:00,63.55,63.55,63.42,63.54,38186.0,60.8211,60.8211,60.6967,60.8116,38186.0
2022-07-12 13:00:00,63.53,63.6,63.31,63.33,51840.0,60.802,60.869,60.5914,60.6106,51840.0
2022-07-12 13:10:00,63.32,63.47,63.31,63.33,178375.0,60.601,60.7446,60.5914,60.6106,178375.0
2022-07-12 13:20:00,63.34,63.4,63.25,63.39,43078.0,60.6202,60.6776,60.534,60.668,43078.0
2022-07-12 13:30:00,63.39,63.51,63.37,63.38,42448.0,60.668,60.7829,60.6489,60.6584,42448.0
2022-07-12 13:40:00,63.37,63.49,63.33,63.35,25280.0,60.6489,60.7637,60.6106,60.6297,25280.0
2022-07-12 13:50:00,63.34,63.47,63.34,63.4,30356.0,60.6202,60.7446,60.6202,60.6776,30356.0
2022-07-12 14:00:00,63.41,63.42,63.3,63.38,22441.0,60.6871,60.6967,60.5819,60.6584,22441.0
2022-07-12 14:10:00,63.38,63.42,63.32,63.37,31471.0,60.6584,60.6967,60.601,60.6489,31471.0
2022-07-12 14:20:00,63.37,63.38,63.26,63.29,28006.0,60.6489,60.6584,60.5436,60.5723,28006.0
2022-07-12 14:30:00,63.3,63.32,63.2,63.23,35614.0,60.5819,60.601,60.4862,60.5149,35614.0
2022-07-12 14:40:00,63.22,63.22,63.13,63.15,35570.0,60.5053,60.5053,60.4192,60.4383,35570.0
2022-07-12 14:50:00,63.14,63.16,63.0,63.04,45295.0,60.4287,60.4479,60.2948,60.333,45295.0
2022-07-12 15:00:00,63.04,63.04,62.75,62.76,66583.0,60.333,60.333,60.0555,60.0651,66583.0
2022-07-12 15:10:00,62.75,62.85,62.72,62.74,52592.0,60.0555,60.1512,60.0268,60.0459,52592.0
2022-07-12 15:20:00,62.73,62.74,62.51,62.55,67457.0,60.0363,60.0459,59.8258,59.8641,67457.0
2022-07-12 15:30:00,62.54,62.59,62.26,62.33,111306.0,59.8545,59.9024,59.5865,59.6535,111306.0
2022-07-12 15:40:00,62.34,62.45,62.24,62.35,269611.0,59.6631,59.7684,59.5674,59.6727,269611.0
2022-07-12 15:50:00,62.35,62.46,62.05,62.28,894925.0,59.6727,59.7779,59.3855,59.6057,894925.0
2022-07-13 09:30:00,61.38,61.48,60.83,61.33,123360.0,58.7443,58.84,58.2179,58.6965,123360.0
2022-07-13 09:40:00,61.37,61.59,61.27,61.55,97134.0,58.7347,58.9453,58.639,58.907,97134.0
2022-07-13 09:50:00,61.57,61.59,61.3,61.43,54607.0,58.9262,58.9453,58.6678,58.7922,54607.0
2022-07-13 10:00:00,61.42,61.42,61.08,61.13,51668.0,58.7826,58.7826,58.4572,58.5051,51668.0
2022-07-13 10:10:00,61.1,61.18,60.9,60.91,59362.0,58.4763,58.5529,58.2849,58.2945,59362.0
2022-07-13 10:20:00,60.91,61.03,60.72,61.02,78439.0,58.2945,58.4093,58.1127,58.3998,78439.0
2022-07-13 10:30:00,61.02,61.49,61.02,61.42,74384.0,58.3998,58.8496,58.3998,58.7826,74384.0
2022-07-13 10:40:00,61.45,61.68,61.42,61.6,66025.0,58.8113,59.0314,58.7826,58.9549,66025.0
2022-07-13 10:50:00,61.59,61.74,61.51,61.55,62072.0,58.9453,59.0889,58.8687,58.907,62072.0
2022-07-13 11:00:00,61.56,61.83,61.43,61.75,53231.0,58.9166,59.175,58.7922,59.0984,53231.0
2022-07-13 11:10:00,61.73,61.82,61.55,61.59,65946.0,59.0793,59.1654,58.907,58.9453,65946.0
2022-07-13 11:20:00,61.61,61.68,61.42,61.48,106935.0,58.9644,59.0314,58.7826,58.84,106935.0
2022-07-13 11:30:00,61.48,61.54,61.28,61.32,66142.0,58.84,58.8974,58.6486,58.6869,66142.0
2022-07-13 11:40:00,61.33,61.41,61.22,61.35,36443.0,58.6965,58.773,58.5912,58.7156,36443.0
2022-07-13 11:50:00,61.37,61.53,61.29,61.31,36093.0,58.7347,58.8879,58.6582,58.6773,36093.0
2022-07-13 12:00:00,61.3,61.49,61.27,61.47,48414.0,58.6678,58.8496,58.639,58.8305,48414.0
2022-07-13 12:10:00,61.45,61.45,61.31,61.41,36746.0,58.8113,58.8113,58.6773,58.773,36746.0
2022-07-13 12:20:00,61.4,61.6,61.29,61.58,37190.0,58.7635,58.9549,58.6582,58.9357,37190.0
2022-07-13 12:30:00,61.59,61.64,61.5,61.62,37951.0,58.9453,58.9932,58.8592,58.974,37951.0
2022-07-13 12:40:00,61.62,61.69,61.54,61.68,39955.0,58.974,59.041,58.8974,59.0314,39955.0
2022-07-13 12:50:00,61.67,61.73,61.61,61.73,36872.0,59.0219,59.0793,58.9644,59.0793,36872.0
2022-07-13 13:00:00,61.73,61.95,61.64,61.82,56376.0,59.0793,59.2898,58.9932,59.1654,56376.0
2022-07-13 13:10:00,61.81,61.92,61.63,61.67,50781.0,59.1559,59.2611,58.9836,59.0219,50781.0
2022-07-13 13:20:00,61.67,61.75,61.63,61.74,50831.0,59.0219,59.0984,58.9836,59.0889,50831.0
2022-07-13 13:30:00,61.73,61.73,61.6,61.6,56911.0,59.0793,59.0793,58.9549,58.9549,56911.0
2022-07-13 13:40:00,61.61,61.83,61.61,61.8,44436.0,58.9644,59.175,58.9644,59.1463,44436.0
2022-07-13 13:50:00,61.81,61.89,61.73,61.85,34253.0,59.1559,59.2324,59.0793,59.1941,34253.0
2022-07-13 14:00:00,61.85,61.85,61.43,61.47,58533.0,59.1941,59.1941,58.7922,58.8305,58533.0
2022-07-13 14:10:00,61.47,61.59,61.45,61.56,39049.0,58.8305,58.9453,58.8113,58.9166,39049.0
2022-07-13 14:20:00,61.56,61.68,61.5,61.68,40286.0,58.9166,59.0314,58.8592,59.0314,40286.0
2022-07-13 14:30:00,61.68,61.85,61.68,61.83,43675.0,59.0314,59.1941,59.0314,59.175,43675.0
2022-07-13 14:40:00,61.84,61.92,61.78,61.8,42771.0,59.1846,59.2611,59.1271,59.1463,42771.0
2022-07-13 14:50:00,61.77,62.0,61.74,62.0,57274.0,59.1176,59.3377,59.0889,59.3377,57274.0
2022-07-13 15:00:00,62.0,62.0,61.76,61.81,57355.0,59.3377,59.3377,59.108,59.1559,57355.0
2022-07-13 15:10:00,61.82,61.97,61.81,61.97,44280.0,59.1654,59.309,59.1559,59.309,44280.0
2022-07-13 15:20:00,61.95,61.99,61.79,61.8,70663.0,59.2898,59.3281,59.1367,59.1463,70663.0
2022-07-13 15:30:00,61.8,61.82,61.62,61.72,97071.0,59.1463,59.1654,58.974,59.0697,97071.0
2022-07-13 15:40:00,61.72,61.74,61.59,61.67,137278.0,59.0697,59.0889,58.9453,59.0219,137278.0
2022-07-13 15:50:00,61.68,61.71,61.54,61.54,498662.0,59.0314,59.0601,58.8974,58.8974,498662.0
2022-07-14 09:30:00,60.29,60.44,59.83,59.83,189016.0,57.7011,57.8447,57.2609,57.2609,189016.0
2022-07-14 09:40:00,59.85,59.94,59.59,59.71,97738.0,57.28,57.3661,57.0312,57.146,97738.0
2022-07-14 09:50:00,59.76,60.27,59.69,60.06,177882.0,57.1939,57.682,57.1269,57.481,177882.0
2022-07-14 10:00:00,60.05,60.12,59.89,60.04,185785.0,57.4714,57.5384,57.3183,57.4619,185785.0
2022-07-14 10:10:00,60.03,60.39,59.99,60.27,106280.0,57.4523,57.7968,57.414,57.682,106280.0
2022-07-14 10:20:00,60.26,60.61,60.26,60.59,87009.0,57.6724,58.0074,57.6724,57.9882,87009.0
2022-07-14 10:30:00,60.6,60.71,60.35,60.41,94960.0,57.9978,58.1031,57.7585,57.816,94960.0
2022-07-14 10:40:00,60.41,60.56,60.35,60.48,181097.0,57.816,57.9595,57.7585,57.883,181097.0
2022-07-14 10:50:00,60.49,60.62,60.4,60.48,67433.0,57.8925,58.017,57.8064,57.883,67433.0
2022-07-14 11:00:00,60.5,60.65,60.49,60.64,68279.0,57.9021,58.0457,57.8925,58.0361,68279.0
2022-07-14 11:10:00,60.64,60.73,60.49,60.66,45000.0,58.0361,58.1222,57.8925,58.0552,45000.0
2022-07-14 11:20:00,60.66,60.85,60.64,60.73,90117.0,58.0552,58.2371,58.0361,58.1222,90117.0
2022-07-14 11:30:00,60.73,60.8,60.54,60.69,129546.0,58.1222,58.1892,57.9404,58.0839,129546.0
2022-07-14 11:40:00,60.7,61.03,60.7,60.98,49653.0,58.0935,58.4093,58.0935,58.3615,49653.0
2022-07-14 11:50:00,60.98,61.17,60.95,61.1,29945.0,58.3615,58.5433,58.3328,58.4763,29945.0
2022-07-14 12:00:00,61.11,61.11,60.91,60.94,43458.0,58.4859,58.4859,58.2945,58.3232,43458.0
2022-07-14 12:10:00,60.94,61.04,60.92,61.02,36152.0,58.3232,58.4189,58.3041,58.3998,36152.0
2022-07-14 12:20:00,61.01,61.07,60.73,60.73,72026.0,58.3902,58.4476,58.1222,58.1222,72026.0
2022-07-14 12:30:00,60.73,60.83,60.64,60.72,245103.0,58.1222,58.2179,58.0361,58.1127,245103.0
2022-07-14 12:40:00,60.72,60.72,60.47,60.5,41995.0,58.1127,58.1127,57.8734,57.9021,41995.0
2022-07-14 12:50:00,60.48,60.54,60.43,60.52,58091.0,57.883,57.9404,57.8351,57.9212,58091.0
2022-07-14 13:00:00,60.52,60.52,60.35,60.47,30300.0,57.9212,57.9212,57.7585,57.8734,30300.0
2022-07-14 13:10:00,60.47,60.58,60.37,60.53,33244.0,57.8734,57.9787,57.7777,57.9308,33244.0
2022-07-14 13:20:00,60.53,60.67,60.51,60.66,47150.0,57.9308,58.0648,57.9117,58.0552,47150.0
2022-07-14 13:30:00,60.64,60.64,60.46,60.55,41314.0,58.0361,58.0361,57.8638,57.95,41314.0
2022-07-14 13:40:00,60.55,60.64,60.53,60.59,33664.0,57.95,58.0361,57.9308,57.9882,33664.0
2022-07-14 13:50:00,60.6,60.67,60.49,60.64,38292.0,57.9978,58.0648,57.8925,58.0361,38292.0
2022-07-14 14:00:00,60.63,60.73,60.58,60.65,47882.0,58.0265,58.1222,57.9787,58.0457,47882.0
2022-07-14 14:10:00,60.64,60.66,60.51,60.64,221136.0,58.0361,58.0552,57.9117,58.0361,221136.0
2022-07-14 14:20:00,60.65,60.87,60.65,60.85,76362.0,58.0457,58.2562,58.0457,58.2371,76362.0
2022-07-14 14:30:00,60.86,61.0,60.84,60.99,38698.0,58.2466,58.3806,58.2275,58.3711,38698.0
2022-07-14 14:40:00,61.01,61.02,60.71,60.81,59927.0,58.3902,58.3998,58.1031,58.1988,59927.0
2022-07-14 14:50:00,60.82,60.88,60.72,60.85,43704.0,58.2084,58.2658,58.1127,58.2371,43704.0
2022-07-14 15:00:00,60.86,60.9,60.71,60.73,61946.0,58.2466,58.2849,58.1031,58.1222,61946.0
2022-07-14 15:10:00,60.73,60.76,60.6,60.67,82119.0,58.1222,58.1509,57.9978,58.0648,82119.0
2022-07-14 15:20:00,60.68,60.86,60.67,60.85,76580.0,58.0744,58.2466,58.0648,58.2371,76580.0
2022-07-14 15:30:00,60.85,60.88,60.58,60.63,78418.0,58.2371,58.2658,57.9787,58.0265,78418.0
2022-07-14 15:40:00,60.62,60.68,60.47,60.55,196534.0,58.017,58.0744,57.8734,57.95,196534.0
2022-07-14 15:50:00,60.58,60.67,60.53,60.59,407355.0,57.9787,58.0648,57.9308,57.9882,407355.0
2022-07-15 09:30:00,61.35,61.71,61.07,61.25,296876.0,58.7156,59.0601,58.4476,58.6199,296876.0
2022-07-15 09:40:00,61.27,61.3,60.97,61.06,96450.0,58.639,58.6678,58.3519,58.4381,96450.0
2022-07-15 09:50:00,61.05,61.21,60.94,61.08,86392.0,58.4285,58.5816,58.3232,58.4572,86392.0
2022-07-15 10:00:00,61.14,61.56,61.12,61.53,171124.0,58.5146,58.9166,58.4955,58.8879,171124.0
2022-07-15 10:10:00,61.54,61.6,61.37,61.46,167472.0,58.8974,58.9549,58.7347,58.8209,167472.0
2022-07-15 10:20:00,61.47,61.91,61.23,61.89,235162.0,58.8305,59.2516,58.6008,59.2324,235162.0
2022-07-15 10:30:00,61.9,62.15,61.77,61.86,144219.0,59.242,59.4813,59.1176,59.2037,144219.0
2022-07-15 10:40:00,61.89,61.92,61.62,61.73,73320.0,59.2324,59.2611,58.974,59.0793,73320.0
2022-07-15 10:50:00,61.73,61.81,61.57,61.64,127644.0,59.0793,59.1559,58.9262,58.9932,127644.0
2022-07-15 11:00:00,61.63,61.99,61.61,61.96,71042.0,58.9836,59.3281,58.9644,59.2994,71042.0
2022-07-15 11:10:00,61.97,62.02,61.8,61.8,67882.0,59.309,59.3568,59.1463,59.1463,67882.0
2022-07-15 11:20:00,61.8,61.87,61.65,61.66,134274.0,59.1463,59.2133,59.0027,59.0123,134274.0
2022-07-15 11:30:00,61.67,61.76,61.57,61.71,221262.0,59.0219,59.108,58.9262,59.0601,221262.0
2022-07-15 11:40:00,61.7,61.71,61.61,61.66,199271.0,59.0506,59.0601,58.9644,59.0123,199271.0
2022-07-15 11:50:00,61.65,61.7,61.51,61.55,120826.0,59.0027,59.0506,58.8687,58.907,120826.0
2022-07-15 12:00:00,61.55,61.82,61.54,61.67,91599.0,58.907,59.1654,58.8974,59.0219,91599.0
2022-07-15 12:10:00,61.67,61.7,61.6,61.68,70907.0,59.0219,59.0506,58.9549,59.0314,70907.0
2022-07-15 12:20:00,61.69,61.76,61.57,61.6,97499.0,59.041,59.108,58.9262,58.9549,97499.0
2022-07-15 12:30:00,61.61,61.68,61.53,61.61,68505.0,58.9644,59.0314,58.8879,58.9644,68505.0
2022-07-15 12:40:00,61.6,61.77,61.51,61.76,52749.0,58.9549,59.1176,58.8687,59.108,52749.0
2022-07-15 12:50:00,61.75,61.83,61.71,61.77,53590.0,59.0984,59.175,59.0601,59.1176,53590.0
2022-07-15 13:00:00,61.76,61.89,61.75,61.88,52765.0,59.108,59.2324,59.0984,59.2228,52765.0
2022-07-15 13:10:00,61.87,61.9,61.81,61.87,34029.0,59.2133,59.242,59.1559,59.2133,34029.0
2022-07-15 13:20:00,61.87,62.07,61.83,62.07,68696.0,59.2133,59.4047,59.175,59.4047,68696.0
2022-07-15 13:30:00,62.06,62.1,61.96,62.09,39872.0,59.3951,59.4334,59.2994,59.4238,39872.0
2022-07-15 13:40:00,62.08,62.16,62.05,62.13,50870.0,59.4143,59.4908,59.3855,59.4621,50870.0
2022-07-15 13:50:00,62.13,62.17,62.01,62.16,51825.0,59.4621,59.5004,59.3473,59.4908,51825.0
2022-07-15 14:00:00,62.16,62.19,62.05,62.18,59898.0,59.4908,59.5195,59.3855,59.51,59898.0
2022-07-15 14:10:00,62.18,62.36,62.14,62.36,69571.0,59.51,59.6822,59.4717,59.6822,69571.0
2022-07-15 14:20:00,62.36,62.37,62.25,62.33,124189.0,59.6822,59.6918,59.577,59.6535,124189.0
2022-07-15 14:30:00,62.33,62.36,62.28,62.34,46067.0,59.6535,59.6822,59.6057,59.6631,46067.0
2022-07-15 14:40:00,62.34,62.53,62.33,62.51,72303.0,59.6631,59.8449,59.6535,59.8258,72303.0
2022-07-15 14:50:00,62.5,62.51,62.34,62.36,84327.0,59.8162,59.8258,59.6631,59.6822,84327.0
2022-07-15 15:00:00,62.36,62.36,62.22,62.31,83607.0,59.6822,59.6822,59.5482,59.6344,83607.0
2022-07-15 15:10:00,62.31,62.32,62.13,62.14,89566.0,59.6344,59.644,59.4621,59.4717,89566.0
2022-07-15 15:20:00,62.14,62.21,62.1,62.14,100165.0,59.4717,59.5387,59.4334,59.4717,100165.0
2022-07-15 15:30:00,62.14,62.16,61.93,62.0,228341.0,59.4717,59.4908,59.2707,59.3377,228341.0
2022-07-15 15:40:00,62.0,62.12,61.93,61.99,196128.0,59.3377,59.4525,59.2707,59.3281,196128.0
2022-07-15 15:50:00,61.99,62.19,61.86,62.17,587874.0,59.3281,59.5195,59.2037,59.5004,587874.0
2022-07-18 09:30:00,63.69,63.69,61.73,62.69,481009.0,60.9551,60.9551,59.0793,59.9981,481009.0
2022-07-18 09:40:00,62.74,62.97,62.23,62.48,243608.0,60.0459,60.266,59.5578,59.7971,243608.0
2022-07-18 09:50:00,62.48,62.63,61.94,62.21,291702.0,59.7971,59.9406,59.2803,59.5387,291702.0
2022-07-18 10:00:00,62.18,62.88,62.18,62.88,185757.0,59.51,60.1799,59.51,60.1799,185757.0
2022-07-18 10:10:00,62.87,62.92,62.21,62.36,454604.0,60.1703,60.2182,59.5387,59.6822,454604.0
2022-07-18 10:20:00,62.37,62.47,62.22,62.44,112787.0,59.6918,59.7875,59.5482,59.7588,112787.0
2022-07-18 10:30:00,62.43,62.75,62.39,62.67,119337.0,59.7492,60.0555,59.7109,59.9789,119337.0
2022-07-18 10:40:00,62.68,62.75,62.46,62.57,149811.0,59.9885,60.0555,59.7779,59.8832,149811.0
2022-07-18 10:50:00,62.57,62.93,62.57,62.88,147834.0,59.8832,60.2278,59.8832,60.1799,147834.0
2022-07-18 11:00:00,62.87,62.96,62.76,62.9,128513.0,60.1703,60.2565,60.0651,60.199,128513.0
2022-07-18 11:10:00,62.91,63.01,62.83,62.97,356166.0,60.2086,60.3043,60.1321,60.266,356166.0
2022-07-18 11:20:00,62.97,63.11,62.94,63.07,116187.0,60.266,60.4,60.2373,60.3617,116187.0
2022-07-18 11:30:00,63.07,63.14,63.0,63.06,82638.0,60.3617,60.4287,60.2948,60.3522,82638.0
2022-07-18 11:40:00,63.06,63.23,63.06,63.11,66113.0,60.3522,60.5149,60.3522,60.4,66113.0
2022-07-18 11:50:00,63.11,63.13,63.05,63.08,64282.0,60.4,60.4192,60.3426,60.3713,64282.0
2022-07-18 12:00:00,63.09,63.15,62.94,62.98,140521.0,60.3809,60.4383,60.2373,60.2756,140521.0
2022-07-18 12:10:00,62.97,63.0,62.92,62.95,57620.0,60.266,60.2948,60.2182,60.2469,57620.0
2022-07-18 12:20:00,62.95,63.13,62.94,62.99,57596.0,60.2469,60.4192,60.2373,60.2852,57596.0
2022-07-18 12:30:00,63.0,63.0,62.86,62.9,49723.0,60.2948,60.2948,60.1608,60.199,49723.0
2022-07-18 12:40:00,62.88,62.95,62.5,62.52,105394.0,60.1799,60.2469,59.8162,59.8354,105394.0
2022-07-18 12:50:00,62.53,62.56,62.3,62.33,77024.0,59.8449,59.8736,59.6248,59.6535,77024.0
2022-07-18 13:00:00,62.33,62.35,62.21,62.27,79092.0,59.6535,59.6727,59.5387,59.5961,79092.0
2022-07-18 13:10:00,62.27,62.32,62.16,62.17,281944.0,59.5961,59.644,59.4908,59.5004,281944.0
2022-07-18 13:20:00,62.16,62.29,62.15,62.27,188933.0,59.4908,59.6152,59.4813,59.5961,188933.0
2022-07-18 13:30:00,62.27,62.28,61.91,61.94,94065.0,59.5961,59.6057,59.2516,59.2803,94065.0
2022-07-18 13:40:00,61.95,61.95,61.72,61.73,81991.0,59.2898,59.2898,59.0697,59.0793,81991.0
2022-07-18 13:50:00,61.75,61.76,61.37,61.41,86238.0,59.0984,59.108,58.7347,58.773,86238.0
2022-07-18 14:00:00,61.4,61.62,61.4,61.43,90612.0,58.7635,58.974,58.7635,58.7922,90612.0
2022-07-18 14:10:00,61.44,61.57,61.42,61.57,72447.0,58.8017,58.9262,58.7826,58.9262,72447.0
2022-07-18 14:20:00,61.58,61.6,61.16,61.18,88459.0,58.9357,58.9549,58.5338,58.5529,88459.0
2022-07-18 14:30:00,61.17,61.28,61.16,61.24,98928.0,58.5433,58.6486,58.5338,58.6103,98928.0
2022-07-18 14:40:00,61.25,61.27,61.09,61.15,79407.0,58.6199,58.639,58.4668,58.5242,79407.0
2022-07-18 14:50:00,61.15,61.15,60.98,61.03,93356.0,58.5242,58.5242,58.3615,58.4093,93356.0
2022-07-18 15:00:00,61.02,61.24,61.0,61.22,126673.0,58.3998,58.6103,58.3806,58.5912,126673.0
2022-07-18 15:10:00,61.22,61.31,61.13,61.25,103755.0,58.5912,58.6773,58.5051,58.6199,103755.0
2022-07-18 15:20:00,61.25,61.29,61.14,61.16,155508.0,58.6199,58.6582,58.5146,58.5338,155508.0
2022-07-18 15:30:00,61.17,61.2,60.83,60.87,252856.0,58.5433,58.572,58.2179,58.2562,252856.0
2022-07-18 15:40:00,60.89,61.05,60.84,60.92,301184.0,58.2754,58.4285,58.2275,58.3041,301184.0
2022-07-18 15:50:00,60.92,61.32,60.91,61.18,699995.0,58.3041,58.6869,58.2945,58.5529,699995.0
2022-07-19 09:30:00,61.95,62.22,61.68,61.95,244122.0,59.2898,59.5482,59.0314,59.2898,244122.0
2022-07-19 09:40:00,62.0,62.12,61.81,61.96,179276.0,59.3377,59.4525,59.1559,59.2994,179276.0
2022-07-19 09:50:00,61.99,62.06,61.81,62.05,190083.0,59.3281,59.3951,59.1559,59.3855,190083.0
2022-07-19 10:00:00,62.06,62.33,62.01,62.19,120293.0,59.3951,59.6535,59.3473,59.5195,120293.0
2022-07-19 10:10:00,62.2,62.26,62.06,62.19,151354.0,59.5291,59.5865,59.3951,59.5195,151354.0
2022-07-19 10:20:00,62.17,62.31,62.15,62.25,140081.0,59.5004,59.6344,59.4813,59.577,140081.0
2022-07-19 10:30:00,62.25,62.37,62.15,62.2,87206.0,59.577,59.6918,59.4813,59.5291,87206.0
2022-07-19 10:40:00,62.21,62.3,62.15,62.25,127846.0,59.5387,59.6248,59.4813,59.577,127846.0
2022-07-19 10:50:00,62.26,62.32,62.13,62.15,68187.0,59.5865,59.644,59.4621,59.4813,68187.0
2022-07-19 11:00:00,62.15,62.29,62.14,62.28,100727.0,59.4813,59.6152,59.4717,59.6057,100727.0
2022-07-19 11:10:00,62.28,62.29,62.04,62.08,99223.0,59.6057,59.6152,59.376,59.4143,99223.0
2022-07-19 11:20:00,62.08,62.19,62.01,62.19,105137.0,59.4143,59.5195,59.3473,59.5195,105137.0
2022-07-19 11:30:00,62.19,62.4,62.19,62.28,61164.0,59.5195,59.7205,59.5195,59.6057,61164.0
2022-07-19 11:40:00,62.27,62.33,62.2,62.26,136131.0,59.5961,59.6535,59.5291,59.5865,136131.0
2022-07-19 11:50:00,62.28,62.31,62.27,62.31,64411.0,59.6057,59.6344,59.5961,59.6344,64411.0
2022-07-19 12:00:00,62.3,62.5,62.29,62.47,77836.0,59.6248,59.8162,59.6152,59.7875,77836.0
2022-07-19 12:10:00,62.48,62.51,62.37,62.44,63606.0,59.7971,59.8258,59.6918,59.7588,63606.0
2022-07-19 12:20:00,62.43,62.49,62.4,62.43,57865.0,59.7492,59.8067,59.7205,59.7492,57865.0
2022-07-19 12:30:00,62.43,62.73,62.39,62.71,65992.0,59.7492,60.0363,59.7109,60.0172,65992.0
2022-07-19 12:40:00,62.72,62.76,62.65,62.75,68165.0,60.0268,60.0651,59.9598,60.0555,68165.0
2022-07-19 12:50:00,62.75,62.79,62.66,62.75,73739.0,60.0555,60.0938,59.9694,60.0555,73739.0
2022-07-19 13:00:00,62.75,62.81,62.67,62.67,51041.0,60.0555,60.1129,59.9789,59.9789,51041.0
2022-07-19 13:10:00,62.67,62.68,62.6,62.68,55166.0,59.9789,59.9885,59.9119,59.9885,55166.0
2022-07-19 13:20:00,62.68,62.73,62.62,62.66,63869.0,59.9885,60.0363,59.9311,59.9694,63869.0
2022-07-19 13:30:00,62.66,62.88,62.64,62.88,52015.0,59.9694,60.1799,59.9502,60.1799,52015.0
2022-07-19 13:40:00,62.89,63.03,62.82,62.98,53491.0,60.1895,60.3235,60.1225,60.2756,53491.0
2022-07-19 13:50:00,62.98,63.07,62.9,63.05,66053.0,60.2756,60.3617,60.199,60.3426,66053.0
2022-07-19 14:00:00,63.05,63.22,63.04,63.21,59706.0,60.3426,60.5053,60.333,60.4957,59706.0
2022-07-19 14:10:00,63.2,63.28,63.12,63.27,86432.0,60.4862,60.5627,60.4096,60.5532,86432.0
2022-07-19 14:20:00,63.27,63.35,63.21,63.22,77551.0,60.5532,60.6297,60.4957,60.5053,77551.0
2022-07-19 14:30:00,63.22,63.29,63.18,63.21,79119.0,60.5053,60.5723,60.467,60.4957,79119.0
2022-07-19 14:40:00,63.21,63.21,63.0,63.08,96280.0,60.4957,60.4957,60.2948,60.3713,96280.0
2022-07-19 14:50:00,63.09,63.1,63.0,63.03,93861.0,60.3809,60.3905,60.2948,60.3235,93861.0
2022-07-19 15:00:00,63.02,63.14,62.96,63.13,49506.0,60.3139,60.4287,60.2565,60.4192,49506.0
2022-07-19 15:10:00,63.14,63.17,63.02,63.15,70780.0,60.4287,60.4575,60.3139,60.4383,70780.0
2022-07-19 15:20:00,63.15,63.25,63.13,63.21,89138.0,60.4383,60.534,60.4192,60.4957,89138.0
2022-07-19 15:30:00,63.21,63.28,63.13,63.21,144967.0,60.4957,60.5627,60.4192,60.4957,144967.0
2022-07-19 15:40:00,63.21,63.37,63.2,63.27,255018.0,60.4957,60.6489,60.4862,60.5532,255018.0
2022-07-19 15:50:00,63.27,63.34,63.07,63.15,798056.0,60.5532,60.6202,60.3617,60.4383,798056.0
2022-07-20 09:30:00,63.18,63.32,62.9,63.09,159661.0,60.467,60.601,60.199,60.3809,159661.0
2022-07-20 09:40:00,63.1,63.16,62.85,63.02,109504.0,60.3905,60.4479,60.1512,60.3139,109504.0
2022-07-20 09:50:00,63.04,63.17,62.7,62.72,67086.0,60.333,60.4575,60.0076,60.0268,67086.0
2022-07-20 10:00:00,62.71,62.74,62.43,62.68,107359.0,60.0172,60.0459,59.7492,59.9885,107359.0
2022-07-20 10:10:00,62.69,62.96,62.66,62.96,102685.0,59.9981,60.2565,59.9694,60.2565,102685.0
2022-07-20 10:20:00,62.98,63.01,62.9,62.99,71170.0,60.2756,60.3043,60.199,60.2852,71170.0
2022-07-20 10:30:00,62.99,63.22,62.93,63.22,68171.0,60.2852,60.5053,60.2278,60.5053,68171.0
2022-07-20 10:40:00,63.23,63.44,63.12,63.41,59454.0,60.5149,60.7159,60.4096,60.6871,59454.0
2022-07-20 10:50:00,63.41,63.55,63.36,63.42,78108.0,60.6871,60.8211,60.6393,60.6967,78108.0
2022-07-20 11:00:00,63.43,63.43,63.19,63.25,50241.0,60.7063,60.7063,60.4766,60.534,50241.0
2022-07-20 11:10:00,63.25,63.29,63.06,63.12,65904.0,60.534,60.5723,60.3522,60.4096,65904.0
2022-07-20 11:20:00,63.11,63.18,63.03,63.15,72586.0,60.4,60.467,60.3235,60.4383,72586.0
2022-07-20 11:30:00,63.14,63.22,62.91,62.96,63237.0,60.4287,60.5053,60.2086,60.2565,63237.0
2022-07-20 11:40:00,62.97,63.06,62.9,63.03,34582.0,60.266,60.3522,60.199,60.3235,34582.0
2022-07-20 11:50:00,63.04,63.16,63.04,63.08,47416.0,60.333,60.4479,60.333,60.3713,47416.0
2022-07-20 12:00:00,63.07,63.13,63.04,63.11,52464.0,60.3617,60.4192,60.333,60.4,52464.0
2022-07-20 12:10:00,63.11,63.24,62.95,63.02,64760.0,60.4,60.5244,60.2469,60.3139,64760.0
2022-07-20 12:20:00,63.02,63.02,62.84,62.85,83583.0,60.3139,60.3139,60.1416,60.1512,83583.0
2022-07-20 12:30:00,62.85,62.96,62.8,62.85,66424.0,60.1512,60.2565,60.1033,60.1512,66424.0
2022-07-20 12:40:00,62.85,62.91,62.56,62.64,91526.0,60.1512,60.2086,59.8736,59.9502,91526.0
2022-07-20 12:50:00,62.64,62.8,62.64,62.77,88405.0,59.9502,60.1033,59.9502,60.0746,88405.0
2022-07-20 13:00:00,62.76,62.78,62.44,62.54,75035.0,60.0651,60.0842,59.7588,59.8545,75035.0
2022-07-20 13:10:00,62.53,62.62,62.4,62.62,68661.0,59.8449,59.9311,59.7205,59.9311,68661.0
2022-07-20 13:20:00,62.62,62.64,62.52,62.63,124038.0,59.9311,59.9502,59.8354,59.9406,124038.0
2022-07-20 13:30:00,62.62,62.82,62.57,62.74,159224.0,59.9311,60.1225,59.8832,60.0459,159224.0
2022-07-20 13:40:00,62.74,62.77,62.63,62.7,96937.0,60.0459,60.0746,59.9406,60.0076,96937.0
2022-07-20 13:50:00,62.71,62.78,62.58,62.6,59426.0,60.0172,60.0842,59.8928,59.9119,59426.0
2022-07-20 14:00:00,62.59,62.85,62.59,62.85,101320.0,59.9024,60.1512,59.9024,60.1512,101320.0
2022-07-20 14:10:00,62.85,62.93,62.77,62.93,46176.0,60.1512,60.2278,60.0746,60.2278,46176.0
2022-07-20 14:20:00,62.94,63.14,62.92,63.12,35110.0,60.2373,60.4287,60.2182,60.4096,35110.0
2022-07-20 14:30:00,63.12,63.18,63.05,63.18,69232.0,60.4096,60.467,60.3426,60.467,69232.0
2022-07-20 14:40:00,63.17,63.23,63.14,63.22,60366.0,60.4575,60.5149,60.4287,60.5053,60366.0
2022-07-20 14:50:00,63.22,63.22,63.04,63.19,54853.0,60.5053,60.5053,60.333,60.4766,54853.0
2022-07-20 15:00:00,63.19,63.36,63.16,63.32,80069.0,60.4766,60.6393,60.4479,60.601,80069.0
2022-07-20 15:10:00,63.32,63.36,63.29,63.35,72147.0,60.601,60.6393,60.5723,60.6297,72147.0
2022-07-20 15:20:00,63.34,63.4,63.23,63.39,91363.0,60.6202,60.6776,60.5149,60.668,91363.0
2022-07-20 15:30:00,63.39,63.41,63.16,63.25,114417.0,60.668,60.6871,60.4479,60.534,114417.0
2022-07-20 15:40:00,63.25,63.3,63.13,63.2,258703.0,60.534,60.5819,60.4192,60.4862,258703.0
2022-07-20 15:50:00,63.19,63.24,62.79,62.82,1003255.0,60.4766,60.5244,60.0938,60.1225,1003255.0
2022-07-21 09:30:00,63.0,63.01,62.62,62.89,159537.0,60.2948,60.3043,59.9311,60.1895,159537.0
2022-07-21 09:40:00,62.87,62.9,62.51,62.63,86011.0,60.1703,60.199,59.8258,59.9406,86011.0
2022-07-21 09:50:00,62.61,62.92,62.56,62.69,83246.0,59.9215,60.2182,59.8736,59.9981,83246.0
2022-07-21 10:00:00,62.69,62.77,62.52,62.58,86632.0,59.9981,60.0746,59.8354,59.8928,86632.0
2022-07-21 10:10:00,62.58,62.65,62.33,62.57,76447.0,59.8928,59.9598,59.6535,59.8832,76447.0
2022-07-21 10:20:00,62.58,62.64,62.18,62.26,52357.0,59.8928,59.9502,59.51,59.5865,52357.0
2022-07-21 10:30:00,62.23,62.32,62.15,62.2,72612.0,59.5578,59.644,59.4813,59.5291,72612.0
2022-07-21 10:40:00,62.2,62.29,62.14,62.22,178989.0,59.5291,59.6152,59.4717,59.5482,178989.0
2022-07-21 10:50:00,62.25,62.34,62.15,62.31,177833.0,59.577,59.6631,59.4813,59.6344,177833.0
2022-07-21 11:00:00,62.3,62.34,62.11,62.18,109105.0,59.6248,59.6631,59.443,59.51,109105.0
2022-07-21 11:10:00,62.2,62.22,62.06,62.1,70171.0,59.5291,59.5482,59.3951,59.4334,70171.0
2022-07-21 11:20:00,62.1,62.14,61.96,62.14,85814.0,59.4334,59.4717,59.2994,59.4717,85814.0
2022-07-21 11:30:00,62.14,62.53,62.11,62.45,72529.0,59.4717,59.8449,59.443,59.7684,72529.0
2022-07-21 11:40:00,62.45,62.52,62.43,62.48,47890.0,59.7684,59.8354,59.7492,59.7971,47890.0
2022-07-21 11:50:00,62.48,62.52,62.43,62.46,35980.0,59.7971,59.8354,59.7492,59.7779,35980.0
2022-07-21 12:00:00,62.45,62.54,62.43,62.52,172509.0,59.7684,59.8545,59.7492,59.8354,172509.0
2022-07-21 12:10:00,62.51,62.55,62.38,62.48,266309.0,59.8258,59.8641,59.7014,59.7971,266309.0
2022-07-21 12:20:00,62.48,62.57,62.4,62.53,240007.0,59.7971,59.8832,59.7205,59.8449,240007.0
2022-07-21 12:30:00,62.53,62.55,62.44,62.46,124325.0,59.8449,59.8641,59.7588,59.7779,124325.0
2022-07-21 12:40:00,62.47,62.81,62.46,62.75,125955.0,59.7875,60.1129,59.7779,60.0555,125955.0
2022-07-21 12:50:00,62.76,62.93,62.76,62.87,64674.0,60.0651,60.2278,60.0651,60.1703,64674.0
2022-07-21 13:00:00,62.87,63.03,62.81,62.98,116233.0,60.1703,60.3235,60.1129,60.2756,116233.0
2022-07-21 13:10:00,62.98,63.02,62.86,62.9,68456.0,60.2756,60.3139,60.1608,60.199,68456.0
2022-07-21 13:20:00,62.89,62.96,62.74,62.82,50142.0,60.1895,60.2565,60.0459,60.1225,50142.0
2022-07-21 13:30:00,62.82,62.82,62.61,62.76,77807.0,60.1225,60.1225,59.9215,60.0651,77807.0
2022-07-21 13:40:00,62.78,62.83,62.73,62.75,152824.0,60.0842,60.1321,60.0363,60.0555,152824.0
2022-07-21 13:50:00,62.74,62.76,62.58,62.63,53706.0,60.0459,60.0651,59.8928,59.9406,53706.0
2022-07-21 14:00:00,62.64,62.78,62.56,62.71,121298.0,59.9502,60.0842,59.8736,60.0172,121298.0
2022-07-21 14:10:00,62.71,62.89,62.68,62.86,59229.0,60.0172,60.1895,59.9885,60.1608,59229.0
2022-07-21 14:20:00,62.86,62.93,62.78,62.86,40497.0,60.1608,60.2278,60.0842,60.1608,40497.0
2022-07-21 14:30:00,62.87,62.87,62.62,62.74,162271.0,60.1703,60.1703,59.9311,60.0459,162271.0
2022-07-21 14:40:00,62.74,62.76,62.66,62.72,44504.0,60.0459,60.0651,59.9694,60.0268,44504.0
2022-07-21 14:50:00,62.73,62.77,62.62,62.63,59669.0,60.0363,60.0746,59.9311,59.9406,59669.0
2022-07-21 15:00:00,62.63,62.69,62.6,62.65,167275.0,59.9406,59.9981,59.9119,59.9598,167275.0
2022-07-21 15:10:00,62.65,62.68,62.6,62.66,127581.0,59.9598,59.9885,59.9119,59.9694,127581.0
2022-07-21 15:20:00,62.65,62.73,62.63,62.68,148633.0,59.9598,60.0363,59.9406,59.9885,148633.0
2022-07-21 15:30:00,62.67,62.94,62.66,62.91,132824.0,59.9789,60.2373,59.9694,60.2086,132824.0
2022-07-21 15:40:00,62.91,62.94,62.81,62.86,151188.0,60.2086,60.2373,60.1129,60.1608,151188.0
2022-07-21 15:50:00,62.87,63.15,62.86,63.15,436443.0,60.1703,60.4383,60.1608,60.4383,436443.0
2022-07-22 09:30:00,63.37,63.8,63.19,63.71,202967.0,60.6489,61.0604,60.4766,60.9743,202967.0
2022-07-22 09:40:00,63.71,63.73,63.38,63.42,156382.0,60.9743,60.9934,60.6584,60.6967,156382.0
2022-07-22 09:50:00,63.37,63.44,62.91,62.91,506563.0,60.6489,60.7159,60.2086,60.2086,506563.0
2022-07-22 10:00:00,62.91,63.32,62.9,63.29,206081.0,60.2086,60.601,60.199,60.5723,206081.0
2022-07-22 10:10:00,63.29,63.66,63.29,63.55,203562.0,60.5723,60.9264,60.5723,60.8211,203562.0
2022-07-22 10:20:00,63.55,63.55,63.37,63.4,183015.0,60.8211,60.8211,60.6489,60.6776,183015.0
2022-07-22 10:30:00,63.41,63.52,63.37,63.5,65433.0,60.6871,60.7924,60.6489,60.7733,65433.0
2022-07-22 10:40:00,63.5,63.84,63.48,63.8,83809.0,60.7733,61.0987,60.7541,61.0604,83809.0
2022-07-22 10:50:00,63.79,63.89,63.76,63.77,49522.0,61.0508,61.1465,61.0221,61.0317,49522.0
2022-07-22 11:00:00,63.78,63.81,63.64,63.74,58667.0,61.0413,61.07,60.9073,61.003,58667.0
2022-07-22 11:10:00,63.74,63.81,63.61,63.7,90146.0,61.003,61.07,60.8786,60.9647,90146.0
2022-07-22 11:20:00,63.7,63.7,63.49,63.49,64972.0,60.9647,60.9647,60.7637,60.7637,64972.0
2022-07-22 11:30:00,63.49,63.51,63.1,63.16,81590.0,60.7637,60.7829,60.3905,60.4479,81590.0
2022-07-22 11:40:00,63.15,63.21,62.97,63.2,100895.0,60.4383,60.4957,60.266,60.4862,100895.0
2022-07-22 11:50:00,63.21,63.24,63.15,63.24,56349.0,60.4957,60.5244,60.4383,60.5244,56349.0
2022-07-22 12:00:00,63.24,63.32,63.22,63.3,63751.0,60.5244,60.601,60.5053,60.5819,63751.0
2022-07-22 12:10:00,63.3,63.32,63.17,63.25,65292.0,60.5819,60.601,60.4575,60.534,65292.0
2022-07-22 12:20:00,63.27,63.28,63.1,63.2,67821.0,60.5532,60.5627,60.3905,60.4862,67821.0
2022-07-22 12:30:00,63.21,63.32,63.14,63.18,112014.0,60.4957,60.601,60.4287,60.467,112014.0
2022-07-22 12:40:00,63.18,63.2,63.1,63.15,53338.0,60.467,60.4862,60.3905,60.4383,53338.0
2022-07-22 12:50:00,63.14,63.17,63.05,63.05,74585.0,60.4287,60.4575,60.3426,60.3426,74585.0
2022-07-22 13:00:00,63.05,63.06,62.91,63.06,86146.0,60.3426,60.3522,60.2086,60.3522,86146.0
2022-07-22 13:10:00,63.06,63.06,62.79,62.81,71856.0,60.3522,60.3522,60.0938,60.1129,71856.0
2022-07-22 13:20:00,62.8,62.84,62.65,62.8,61945.0,60.1033,60.1416,59.9598,60.1033,61945.0
2022-07-22 13:30:00,62.79,62.82,62.62,62.73,78756.0,60.0938,60.1225,59.9311,60.0363,78756.0
2022-07-22 13:40:00,62.73,62.91,62.63,62.87,160060.0,60.0363,60.2086,59.9406,60.1703,160060.0
2022-07-22 13:50:00,62.88,63.05,62.83,63.01,87473.0,60.1799,60.3426,60.1321,60.3043,87473.0
2022-07-22 14:00:00,63.02,63.05,62.81,62.84,78158.0,60.3139,60.3426,60.1129,60.1416,78158.0
2022-07-22 14:10:00,62.83,62.92,62.8,62.92,48417.0,60.1321,60.2182,60.1033,60.2182,48417.0
2022-07-22 14:20:00,62.92,62.93,62.83,62.89,66786.0,60.2182,60.2278,60.1321,60.1895,66786.0
2022-07-22 14:30:00,62.89,62.95,62.8,62.87,44677.0,60.1895,60.2469,60.1033,60.1703,44677.0
2022-07-22 14:40:00,62.87,62.88,62.78,62.84,42468.0,60.1703,60.1799,60.0842,60.1416,42468.0
2022-07-22 14:50:00,62.85,62.91,62.81,62.87,46716.0,60.1512,60.2086,60.1129,60.1703,46716.0
2022-07-22 15:00:00,62.87,62.92,62.8,62.83,55686.0,60.1703,60.2182,60.1033,60.1321,55686.0
2022-07-22 15:10:00,62.84,63.07,62.83,62.94,61250.0,60.1416,60.3617,60.1321,60.2373,61250.0
2022-07-22 15:20:00,62.94,63.12,62.93,63.11,83757.0,60.2373,60.4096,60.2278,60.4,83757.0
2022-07-22 15:30:00,63.1,63.15,63.02,63.05,117322.0,60.3905,60.4383,60.3139,60.3426,117322.0
2022-07-22 15:40:00,63.05,63.11,62.93,63.0,234302.0,60.3426,60.4,60.2278,60.2948,234302.0
2022-07-22 15:50:00,63.01,63.19,62.99,62.99,696131.0,60.3043,60.4766,60.2852,60.2852,696131.0
2022-07-25 09:30:00,63.5,63.68,63.17,63.3,268154.0,60.7733,60.9456,60.4575,60.5819,268154.0
2022-07-25 09:40:00,63.32,63.76,63.32,63.74,119500.0,60.601,61.0221,60.601,61.003,119500.0
2022-07-25 09:50:00,63.75,63.93,63.61,63.7,140516.0,61.0125,61.1848,60.8786,60.9647,140516.0
2022-07-25 10:00:00,63.69,63.7,63.33,63.45,87967.0,60.9551,60.9647,60.6106,60.7254,87967.0
2022-07-25 10:10:00,63.47,63.57,63.34,63.4,69830.0,60.7446,60.8403,60.6202,60.6776,69830.0
2022-07-25 10:20:00,63.39,63.55,63.29,63.36,70049.0,60.668,60.8211,60.5723,60.6393,70049.0
2022-07-25 10:30:00,63.33,63.36,63.16,63.21,46182.0,60.6106,60.6393,60.4479,60.4957,46182.0
2022-07-25 10:40:00,63.19,63.5,63.15,63.36,119863.0,60.4766,60.7733,60.4383,60.6393,119863.0
2022-07-25 10:50:00,63.37,63.44,63.3,63.38,51492.0,60.6489,60.7159,60.5819,60.6584,51492.0
2022-07-25 11:00:00,63.37,63.39,63.23,63.35,74279.0,60.6489,60.668,60.5149,60.6297,74279.0
2022-07-25 11:10:00,63.36,63.4,63.25,63.39,88209.0,60.6393,60.6776,60.534,60.668,88209.0
2022-07-25 11:20:00,63.4,63.46,63.35,63.41,73879.0,60.6776,60.735,60.6297,60.6871,73879.0
2022-07-25 11:30:00,63.42,63.57,63.4,63.45,44556.0,60.6967,60.8403,60.6776,60.7254,44556.0
2022-07-25 11:40:00,63.46,63.64,63.45,63.61,99988.0,60.735,60.9073,60.7254,60.8786,99988.0
2022-07-25 11:50:00,63.6,63.61,63.52,63.55,48675.0,60.869,60.8786,60.7924,60.8211,48675.0
2022-07-25 12:00:00,63.55,63.58,63.45,63.49,89445.0,60.8211,60.8498,60.7254,60.7637,89445.0
2022-07-25 12:10:00,63.48,63.48,63.37,63.44,35542.0,60.7541,60.7541,60.6489,60.7159,35542.0
2022-07-25 12:20:00,63.44,63.5,63.36,63.5,45399.0,60.7159,60.7733,60.6393,60.7733,45399.0
2022-07-25 12:30:00,63.5,63.58,63.46,63.5,57623.0,60.7733,60.8498,60.735,60.7733,57623.0
2022-07-25 12:40:00,63.5,63.66,63.5,63.63,63150.0,60.7733,60.9264,60.7733,60.8977,63150.0
2022-07-25 12:50:00,63.63,63.63,63.52,63.61,46325.0,60.8977,60.8977,60.7924,60.8786,46325.0
2022-07-25 13:00:00,63.62,63.77,63.6,63.77,34749.0,60.8881,61.0317,60.869,61.0317,34749.0
2022-07-25 13:10:00,63.77,63.8,63.67,63.76,45533.0,61.0317,61.0604,60.936,61.0221,45533.0
2022-07-25 13:20:00,63.76,63.78,63.62,63.62,48491.0,61.0221,61.0413,60.8881,60.8881,48491.0
2022-07-25 13:30:00,63.62,63.67,63.53,63.53,50338.0,60.8881,60.936,60.802,60.802,50338.0
2022-07-25 13:40:00,63.53,63.55,63.49,63.5,42401.0,60.802,60.8211,60.7637,60.7733,42401.0
2022-07-25 13:50:00,63.5,63.51,63.42,63.43,22306.0,60.7733,60.7829,60.6967,60.7063,22306.0
2022-07-25 14:00:00,63.42,63.42,63.24,63.35,77209.0,60.6967,60.6967,60.5244,60.6297,77209.0
2022-07-25 14:10:00,63.34,63.35,63.17,63.19,67573.0,60.6202,60.6297,60.4575,60.4766,67573.0
2022-07-25 14:20:00,63.18,63.29,63.13,63.23,87808.0,60.467,60.5723,60.4192,60.5149,87808.0
2022-07-25 14:30:00,63.24,63.32,63.22,63.26,54440.0,60.5244,60.601,60.5053,60.5436,54440.0
2022-07-25 14:40:00,63.27,63.34,63.17,63.2,46252.0,60.5532,60.6202,60.4575,60.4862,46252.0
2022-07-25 14:50:00,63.19,63.21,63.1,63.11,40844.0,60.4766,60.4957,60.3905,60.4,40844.0
2022-07-25 15:00:00,63.11,63.18,63.01,63.13,50904.0,60.4,60.467,60.3043,60.4192,50904.0
2022-07-25 15:10:00,63.13,63.16,63.06,63.14,55687.0,60.4192,60.4479,60.3522,60.4287,55687.0
2022-07-25 15:20:00,63.13,63.26,63.12,63.2,82117.0,60.4192,60.5436,60.4096,60.4862,82117.0
2022-07-25 15:30:00,63.21,63.37,63.15,63.36,83577.0,60.4957,60.6489,60.4383,60.6393,83577.0
2022-07-25 15:40:00,63.35,63.41,63.31,63.41,176417.0,60.6297,60.6871,60.5914,60.6871,176417.0
2022-07-25 15:50:00,63.39,63.77,63.34,63.65,838286.0,60.668,61.0317,60.6202,60.9168,838286.0
2022-07-26 09:30:00,63.42,63.43,62.97,63.1,164062.0,60.6967,60.7063,60.266,60.3905,164062.0
2022-07-26 09:40:00,63.12,63.14,62.58,62.7,143040.0,60.4096,60.4287,59.8928,60.0076,143040.0
2022-07-26 09:50:00,62.72,62.83,62.46,62.47,66931.0,60.0268,60.1321,59.7779,59.7875,66931.0
2022-07-26 10:00:00,62.46,62.64,62.32,62.57,116092.0,59.7779,59.9502,59.644,59.8832,116092.0
2022-07-26 10:10:00,62.57,62.64,62.38,62.53,145263.0,59.8832,59.9502,59.7014,59.8449,145263.0
2022-07-26 10:20:00,62.53,62.59,62.42,62.51,58364.0,59.8449,59.9024,59.7397,59.8258,58364.0
2022-07-26 10:30:00,62.51,62.63,62.49,62.6,72236.0,59.8258,59.9406,59.8067,59.9119,72236.0
2022-07-26 10:40:00,62.6,62.72,62.51,62.69,94146.0,59.9119,60.0268,59.8258,59.9981,94146.0
2022-07-26 10:50:00,62.68,62.78,62.62,62.7,23667.0,59.9885,60.0842,59.9311,60.0076,23667.0
2022-07-26 11:00:00,62.69,62.73,62.53,62.54,58604.0,59.9981,60.0363,59.8449,59.8545,58604.0
2022-07-26 11:10:00,62.55,62.59,62.45,62.46,90626.0,59.8641,59.9024,59.7684,59.7779,90626.0
2022-07-26 11:20:00,62.46,62.46,62.07,62.09,50170.0,59.7779,59.7779,59.4047,59.4238,50170.0
2022-07-26 11:30:00,62.08,62.14,62.02,62.05,40237.0,59.4143,59.4717,59.3568,59.3855,40237.0
2022-07-26 11:40:00,62.04,62.11,61.94,62.0,34648.0,59.376,59.443,59.2803,59.3377,34648.0
2022-07-26 11:50:00,62.01,62.1,61.92,61.94,23781.0,59.3473,59.4334,59.2611,59.2803,23781.0
2022-07-26 12:00:00,61.94,61.96,61.81,61.86,31440.0,59.2803,59.2994,59.1559,59.2037,31440.0
2022-07-26 12:10:00,61.86,61.97,61.81,61.9,38085.0,59.2037,59.309,59.1559,59.242,38085.0
2022-07-26 12:20:00,61.89,61.9,61.79,61.83,33234.0,59.2324,59.242,59.1367,59.175,33234.0
2022-07-26 12:30:00,61.83,61.93,61.75,61.76,71297.0,59.175,59.2707,59.0984,59.108,71297.0
2022-07-26 12:40:00,61.77,61.81,61.65,61.79,45329.0,59.1176,59.1559,59.0027,59.1367,45329.0
2022-07-26 12:50:00,61.8,61.83,61.75,61.76,49821.0,59.1463,59.175,59.0984,59.108,49821.0
2022-07-26 13:00:00,61.76,61.87,61.71,61.86,32847.0,59.108,59.2133,59.0601,59.2037,32847.0
2022-07-26 13:10:00,61.86,61.89,61.66,61.67,70626.0,59.2037,59.2324,59.0123,59.0219,70626.0
2022-07-26 13:20:00,61.68,61.79,61.63,61.77,62627.0,59.0314,59.1367,58.9836,59.1176,62627.0
2022-07-26 13:30:00,61.76,61.78,61.49,61.49,87762.0,59.108,59.1271,58.8496,58.8496,87762.0
2022-07-26 13:40:00,61.47,61.55,61.46,61.54,60523.0,58.8305,58.907,58.8209,58.8974,60523.0
2022-07-26 13:50:00,61.54,61.54,61.42,61.44,75141.0,58.8974,58.8974,58.7826,58.8017,75141.0
2022-07-26 14:00:00,61.45,61.55,61.37,61.38,98436.0,58.8113,58.907,58.7347,58.7443,98436.0
2022-07-26 14:10:00,61.4,61.45,61.31,61.31,44346.0,58.7635,58.8113,58.6773,58.6773,44346.0
2022-07-26 14:20:00,61.32,61.34,61.22,61.23,31686.0,58.6869,58.706,58.5912,58.6008,31686.0
2022-07-26 14:30:00,61.23,61.23,61.03,61.05,74238.0,58.6008,58.6008,58.4093,58.4285,74238.0
2022-07-26 14:40:00,61.06,61.1,60.97,61.0,84617.0,58.4381,58.4763,58.3519,58.3806,84617.0
2022-07-26 14:50:00,61.0,61.06,60.94,61.05,93319.0,58.3806,58.4381,58.3232,58.4285,93319.0
2022-07-26 15:00:00,61.05,61.11,60.93,60.97,54802.0,58.4285,58.4859,58.3136,58.3519,54802.0
2022-07-26 15:10:00,60.97,61.14,60.96,61.1,115723.0,58.3519,58.5146,58.3424,58.4763,115723.0
2022-07-26 15:20:00,61.1,61.2,61.05,61.18,97347.0,58.4763,58.572,58.4285,58.5529,97347.0
2022-07-26 15:30:00,61.19,61.26,61.14,61.21,219353.0,58.5625,58.6295,58.5146,58.5816,219353.0
2022-07-26 15:40:00,61.21,61.22,61.09,61.15,284766.0,58.5816,58.5912,58.4668,58.5242,284766.0
2022-07-26 15:50:00,61.16,61.24,61.06,61.16,648557.0,58.5338,58.6103,58.4381,58.5338,648557.0
2022-07-27 09:30:00,61.35,61.72,61.24,61.36,143650.0,58.7156,59.0697,58.6103,58.7252,143650.0
2022-07-27 09:40:00,61.39,61.39,61.15,61.3,122211.0,58.7539,58.7539,58.5242,58.6678,122211.0
2022-07-27 09:50:00,61.3,61.36,61.19,61.23,116761.0,58.6678,58.7252,58.5625,58.6008,116761.0
2022-07-27 10:00:00,61.24,61.48,61.2,61.43,135020.0,58.6103,58.84,58.572,58.7922,135020.0
2022-07-27 10:10:00,61.44,61.75,61.44,61.75,63522.0,58.8017,59.0984,58.8017,59.0984,63522.0
2022-07-27 10:20:00,61.75,61.76,61.62,61.68,56412.0,59.0984,59.108,58.974,59.0314,56412.0
2022-07-27 10:30:00,61.68,61.82,61.67,61.76,53305.0,59.0314,59.1654,59.0219,59.108,53305.0
2022-07-27 10:40:00,61.75,61.77,61.57,61.61,58789.0,59.0984,59.1176,58.9262,58.9644,58789.0
2022-07-27 10:50:00,61.63,61.66,61.54,61.62,54605.0,58.9836,59.0123,58.8974,58.974,54605.0
2022-07-27 11:00:00,61.62,61.67,61.5,61.51,93585.0,58.974,59.0219,58.8592,58.8687,93585.0
2022-07-27 11:10:00,61.51,61.55,61.43,61.44,44719.0,58.8687,58.907,58.7922,58.8017,44719.0
2022-07-27 11:20:00,61.45,61.55,61.39,61.54,49674.0,58.8113,58.907,58.7539,58.8974,49674.0
2022-07-27 11:30:00,61.55,61.72,61.55,61.71,44712.0,58.907,59.0697,58.907,59.0601,44712.0
2022-07-27 11:40:00,61.71,61.77,61.65,61.67,42864.0,59.0601,59.1176,59.0027,59.0219,42864.0
2022-07-27 11:50:00,61.67,61.75,61.66,61.7,39367.0,59.0219,59.0984,59.0123,59.0506,39367.0
2022-07-27 12:00:00,61.7,61.75,61.69,61.72,86797.0,59.0506,59.0984,59.041,59.0697,86797.0
2022-07-27 12:10:00,61.72,61.72,61.63,61.69,20204.0,59.0697,59.0697,58.9836,59.041,20204.0
2022-07-27 12:20:00,61.69,61.7,61.64,61.65,29043.0,59.041,59.0506,58.9932,59.0027,29043.0
2022-07-27 12:30:00,61.64,61.7,61.6,61.67,47904.0,58.9932,59.0506,58.9549,59.0219,47904.0
2022-07-27 12:40:00,61.67,61.7,61.62,61.62,22982.0,59.0219,59.0506,58.974,58.974,22982.0
2022-07-27 12:50:00,61.63,61.69,61.52,61.55,24345.0,58.9836,59.041,58.8783,58.907,24345.0
2022-07-27 13:00:00,61.55,61.57,61.49,61.54,42146.0,58.907,58.9262,58.8496,58.8974,42146.0
2022-07-27 13:10:00,61.54,61.68,61.53,61.6,49815.0,58.8974,59.0314,58.8879,58.9549,49815.0
2022-07-27 13:20:00,61.6,61.72,61.58,61.7,116676.0,58.9549,59.0697,58.9357,59.0506,116676.0
2022-07-27 13:30:00,61.7,61.76,61.69,61.74,41095.0,59.0506,59.108,59.041,59.0889,41095.0
2022-07-27 13:40:00,61.75,61.75,61.67,61.7,20636.0,59.0984,59.0984,59.0219,59.0506,20636.0
2022-07-27 13:50:00,61.7,61.7,61.56,61.59,46856.0,59.0506,59.0506,58.9166,58.9453,46856.0
2022-07-27 14:00:00,61.59,61.7,61.43,61.46,73767.0,58.9453,59.0506,58.7922,58.8209,73767.0
2022-07-27 14:10:00,61.47,61.61,61.45,61.57,38466.0,58.8305,58.9644,58.8113,58.9262,38466.0
2022-07-27 14:20:00,61.56,61.65,61.53,61.6,37390.0,58.9166,59.0027,58.8879,58.9549,37390.0
2022-07-27 14:30:00,61.6,61.95,61.43,61.93,135076.0,58.9549,59.2898,58.7922,59.2707,135076.0
2022-07-27 14:40:00,61.98,62.27,61.98,62.19,63780.0,59.3186,59.5961,59.3186,59.5195,63780.0
2022-07-27 14:50:00,62.21,62.36,62.06,62.12,156505.0,59.5387,59.6822,59.3951,59.4525,156505.0
2022-07-27 15:00:00,62.12,62.34,62.05,62.28,175859.0,59.4525,59.6631,59.3855,59.6057,175859.0
2022-07-27 15:10:00,62.29,62.43,62.26,62.31,147936.0,59.6152,59.7492,59.5865,59.6344,147936.0
2022-07-27 15:20:00,62.31,62.72,62.3,62.7,154383.0,59.6344,60.0268,59.6248,60.0076,154383.0
2022-07-27 15:30:00,62.74,62.85,62.63,62.63,135100.0,60.0459,60.1512,59.9406,59.9406,135100.0
2022-07-27 15:40:00,62.63,62.78,62.62,62.68,125285.0,59.9406,60.0842,59.9311,59.9885,125285.0
2022-07-27 15:50:00,62.68,62.7,62.4,62.48,514341.0,59.9885,60.0076,59.7205,59.7971,514341.0
2022-07-28 09:30:00,64.11,65.02,63.89,64.85,709933.0,61.3571,62.228,61.1465,62.0653,709933.0
2022-07-28 09:40:00,64.87,65.2,64.3,64.45,361259.0,62.0845,62.4003,61.5389,61.6825,361259.0
2022-07-28 09:50:00,64.44,64.5,64.0,64.18,139652.0,61.6729,61.7303,61.2518,61.4241,139652.0
2022-07-28 10:00:00,64.2,64.25,63.56,63.64,248576.0,61.4432,61.4911,60.8307,60.9073,248576.0
2022-07-28 10:10:00,63.65,63.77,63.34,63.34,194986.0,60.9168,61.0317,60.6202,60.6202,194986.0
2022-07-28 10:20:00,63.36,63.36,62.86,62.91,85699.0,60.6393,60.6393,60.1608,60.2086,85699.0
2022-07-28 10:30:00,62.93,63.38,62.82,63.27,164973.0,60.2278,60.6584,60.1225,60.5532,164973.0
2022-07-28 10:40:00,63.26,63.86,63.23,63.76,165053.0,60.5436,61.1178,60.5149,61.0221,165053.0
2022-07-28 10:50:00,63.78,63.87,63.71,63.84,96802.0,61.0413,61.1274,60.9743,61.0987,96802.0
2022-07-28 11:00:00,63.84,63.99,63.76,63.99,177355.0,61.0987,61.2422,61.0221,61.2422,177355.0
2022-07-28 11:10:00,63.97,64.01,63.81,63.88,320017.0,61.2231,61.2614,61.07,61.137,320017.0
2022-07-28 11:20:00,63.88,64.6,63.46,64.11,823044.0,61.137,61.826,60.735,61.3571,823044.0
2022-07-28 11:30:00,64.13,65.18,64.05,64.82,669568.0,61.3762,62.3811,61.2997,62.0366,669568.0
2022-07-28 11:40:00,64.83,65.48,64.83,65.45,338782.0,62.0462,62.6683,62.0462,62.6395,338782.0
2022-07-28 11:50:00,65.47,65.61,65.24,65.39,345952.0,62.6587,62.7927,62.4386,62.5821,345952.0
2022-07-28 12:00:00,65.41,65.61,65.16,65.2,244830.0,62.6013,62.7927,62.362,62.4003,244830.0
2022-07-28 12:10:00,65.19,65.35,65.15,65.16,170821.0,62.3907,62.5438,62.3524,62.362,170821.0
2022-07-28 12:20:00,65.16,65.27,65.04,65.22,178401.0,62.362,62.4673,62.2472,62.4194,178401.0
2022-07-28 12:30:00,65.23,65.4,65.14,65.4,103088.0,62.429,62.5917,62.3429,62.5917,103088.0
2022-07-28 12:40:00,65.39,65.53,65.32,65.47,249601.0,62.5821,62.7161,62.5151,62.6587,249601.0
2022-07-28 12:50:00,65.48,65.89,65.44,65.82,215447.0,62.6683,63.0607,62.63,62.9937,215447.0
2022-07-28 13:00:00,65.82,66.22,65.79,66.21,284020.0,62.9937,63.3765,62.9649,63.3669,284020.0
2022-07-28 13:10:00,66.22,66.47,66.13,66.46,235775.0,63.3765,63.6157,63.2903,63.6062,235775.0
2022-07-28 13:20:00,66.45,66.8,66.45,66.8,195428.0,63.5966,63.9316,63.5966,63.9316,195428.0
2022-07-28 13:30:00,66.8,66.85,66.65,66.66,131280.0,63.9316,63.9794,63.788,63.7976,131280.0
2022-07-28 13:40:00,66.66,66.87,66.65,66.86,214856.0,63.7976,63.9986,63.788,63.989,214856.0
2022-07-28 13:50:00,66.85,66.98,66.78,66.94,128808.0,63.9794,64.1038,63.9124,64.0656,128808.0
2022-07-28 14:00:00,66.94,66.96,66.83,66.88,115431.0,64.0656,64.0847,63.9603,64.0081,115431.0
2022-07-28 14:10:00,66.87,67.27,66.84,67.13,163017.0,63.9986,64.3814,63.9699,64.2474,163017.0
2022-07-28 14:20:00,67.14,67.15,66.94,67.01,116576.0,64.257,64.2665,64.0656,64.1326,116576.0
2022-07-28 14:30:00,67.01,67.07,66.89,67.06,157341.0,64.1326,64.19,64.0177,64.1804,157341.0
2022-07-28 14:40:00,67.06,67.18,67.03,67.13,239572.0,64.1804,64.2953,64.1517,64.2474,239572.0
2022-07-28 14:50:00,67.13,67.13,66.91,67.05,232557.0,64.2474,64.2474,64.0369,64.1708,232557.0
2022-07-28 15:00:00,67.05,67.28,67.05,67.16,236305.0,64.1708,64.391,64.1708,64.2761,236305.0
2022-07-28 15:10:00,67.16,67.32,67.14,67.31,325495.0,64.2761,64.4292,64.257,64.4197,325495.0
2022-07-28 15:20:00,67.31,67.68,67.31,67.67,454688.0,64.4197,64.7738,64.4197,64.7642,454688.0
2022-07-28 15:30:00,67.67,67.69,67.24,67.31,471197.0,64.7642,64.7834,64.3527,64.4197,471197.0
2022-07-28 15:40:00,67.31,67.44,67.18,67.43,418912.0,64.4197,64.5441,64.2953,64.5345,418912.0
2022-07-28 15:50:00,67.42,67.73,67.27,67.72,2108083.0,64.525,64.8216,64.3814,64.8121,2108083.0
2022-07-29 09:30:00,67.7,68.26,67.62,68.0,368426.0,64.7929,65.3289,64.7164,65.08,368426.0
2022-07-29 09:40:00,67.98,68.83,67.98,68.83,141654.0,65.0609,65.8744,65.0609,65.8744,141654.0
2022-07-29 09:50:00,68.83,69.36,68.8,69.35,180357.0,65.8744,66.3817,65.8457,66.3721,180357.0
2022-07-29 10:00:00,69.36,69.82,69.26,69.61,299095.0,66.3817,66.8219,66.2859,66.6209,299095.0
2022-07-29 10:10:00,69.61,70.05,69.54,70.04,318637.0,66.6209,67.042,66.5539,67.0325,318637.0
2022-07-29 10:20:00,70.07,70.27,70.0,70.15,188544.0,67.0612,67.2526,66.9942,67.1377,188544.0
2022-07-29 10:30:00,70.15,70.19,69.81,70.05,121271.0,67.1377,67.176,66.8123,67.042,121271.0
2022-07-29 10:40:00,70.05,70.18,69.98,69.98,87100.0,67.042,67.1664,66.975,66.975,87100.0
2022-07-29 10:50:00,69.98,70.0,69.61,69.61,415567.0,66.975,66.9942,66.6209,66.6209,415567.0
2022-07-29 11:00:00,69.6,69.74,69.35,69.51,165767.0,66.6113,66.7453,66.3721,66.5252,165767.0
2022-07-29 11:10:00,69.5,69.53,69.28,69.39,72115.0,66.5156,66.5444,66.3051,66.4104,72115.0
2022-07-29 11:20:00,69.4,69.43,69.1,69.21,88664.0,66.4199,66.4486,66.1328,66.2381,88664.0
2022-07-29 11:30:00,69.21,69.43,69.21,69.41,82678.0,66.2381,66.4486,66.2381,66.4295,82678.0
2022-07-29 11:40:00,69.42,69.46,69.13,69.13,75893.0,66.4391,66.4774,66.1615,66.1615,75893.0
2022-07-29 11:50:00,69.13,69.25,69.08,69.16,71920.0,66.1615,66.2764,66.1137,66.1902,71920.0
2022-07-29 12:00:00,69.16,69.26,69.13,69.15,54522.0,66.1902,66.2859,66.1615,66.1807,54522.0
2022-07-29 12:10:00,69.15,69.36,69.15,69.34,54615.0,66.1807,66.3817,66.1807,66.3625,54615.0
2022-07-29 12:20:00,69.33,69.54,69.33,69.38,113098.0,66.3529,66.5539,66.3529,66.4008,113098.0
2022-07-29 12:30:00,69.38,69.42,69.29,69.4,53641.0,66.4008,66.4391,66.3147,66.4199,53641.0
2022-07-29 12:40:00,69.39,69.52,69.36,69.49,53889.0,66.4104,66.5348,66.3817,66.5061,53889.0
2022-07-29 12:50:00,69.49,69.6,69.44,69.58,89937.0,66.5061,66.6113,66.4582,66.5922,89937.0
2022-07-29 13:00:00,69.57,69.58,69.49,69.53,143520.0,66.5826,66.5922,66.5061,66.5444,143520.0
2022-07-29 13:10:00,69.53,69.58,69.46,69.53,138349.0,66.5444,66.5922,66.4774,66.5444,138349.0
2022-07-29 13:20:00,69.52,69.68,69.5,69.64,168971.0,66.5348,66.6879,66.5156,66.6496,168971.0
2022-07-29 13:30:00,69.62,69.66,69.58,69.63,131313.0,66.6305,66.6688,66.5922,66.6401,131313.0
2022-07-29 13:40:00,69.63,69.63,69.48,69.48,59487.0,66.6401,66.6401,66.4965,66.4965,59487.0
2022-07-29 13:50:00,69.46,69.56,69.34,69.44,112761.0,66.4774,66.5731,66.3625,66.4582,112761.0
2022-07-29 14:00:00,69.45,69.6,69.35,69.53,62888.0,66.4678,66.6113,66.3721,66.5444,62888.0
2022-07-29 14:10:00,69.53,69.82,69.53,69.81,72725.0,66.5444,66.8219,66.5444,66.8123,72725.0
2022-07-29 14:20:00,69.8,69.8,69.64,69.69,154585.0,66.8028,66.8028,66.6496,66.6975,154585.0
2022-07-29 14:30:00,69.69,69.75,69.65,69.67,94256.0,66.6975,66.7549,66.6592,66.6783,94256.0
2022-07-29 14:40:00,69.66,69.73,69.62,69.67,78949.0,66.6688,66.7358,66.6305,66.6783,78949.0
2022-07-29 14:50:00,69.65,69.69,69.56,69.66,87020.0,66.6592,66.6975,66.5731,66.6688,87020.0
2022-07-29 15:00:00,69.67,69.8,69.65,69.69,97568.0,66.6783,66.8028,66.6592,66.6975,97568.0
2022-07-29 15:10:00,69.68,69.69,69.55,69.59,110398.0,66.6879,66.6975,66.5635,66.6018,110398.0
2022-07-29 15:20:00,69.58,69.71,69.55,69.59,323599.0,66.5922,66.7166,66.5635,66.6018,323599.0
2022-07-29 15:30:00,69.58,69.6,69.42,69.44,204257.0,66.5922,66.6113,66.4391,66.4582,204257.0
2022-07-29 15:40:00,69.42,69.44,69.26,69.37,187412.0,66.4391,66.4582,66.2859,66.3912,187412.0
2022-07-29 15:50:00,69.38,69.42,68.92,69.07,836189.0,66.4008,66.4391,65.9605,66.1041,836189.0
2022-08-01 09:30:00,67.94,68.18,67.3,67.55,226707.0,65.0226,65.2523,64.4101,64.6494,226707.0
2022-08-01 09:40:00,67.56,68.27,67.51,68.23,145016.0,64.6589,65.3385,64.6111,65.3002,145016.0
2022-08-01 09:50:00,68.25,68.63,68.23,68.5,108269.0,65.3193,65.683,65.3002,65.5586,108269.0
2022-08-01 10:00:00,68.51,69.09,68.4,68.98,160500.0,65.5681,66.1232,65.4629,66.018,160500.0
2022-08-01 10:10:00,68.98,69.1,68.8,68.8,182029.0,66.018,66.1328,65.8457,65.8457,182029.0
2022-08-01 10:20:00,68.79,68.86,68.59,68.69,126621.0,65.8361,65.9031,65.6447,65.7404,126621.0
2022-08-01 10:30:00,68.69,68.79,68.61,68.78,111673.0,65.7404,65.8361,65.6639,65.8266,111673.0
2022-08-01 10:40:00,68.79,68.93,68.57,68.66,124379.0,65.8361,65.9701,65.6256,65.7117,124379.0
2022-08-01 10:50:00,68.68,68.96,68.68,68.96,55635.0,65.7309,65.9988,65.7309,65.9988,55635.0
2022-08-01 11:00:00,68.98,69.04,68.77,68.95,102866.0,66.018,66.0754,65.817,65.9893,102866.0
2022-08-01 11:10:00,68.95,68.97,68.44,68.47,51176.0,65.9893,66.0084,65.5012,65.5299,51176.0
2022-08-01 11:20:00,68.48,68.8,68.48,68.74,34623.0,65.5394,65.8457,65.5394,65.7883,34623.0
2022-08-01 11:30:00,68.75,68.76,68.55,68.58,34458.0,65.7978,65.8074,65.6064,65.6351,34458.0
2022-08-01 11:40:00,68.57,68.78,68.53,68.75,35258.0,65.6256,65.8266,65.5873,65.7978,35258.0
2022-08-01 11:50:00,68.74,68.87,68.74,68.81,67820.0,65.7883,65.9127,65.7883,65.8553,67820.0
2022-08-01 12:00:00,68.81,68.87,68.68,68.69,105138.0,65.8553,65.9127,65.7309,65.7404,105138.0
2022-08-01 12:10:00,68.69,68.84,68.56,68.83,128429.0,65.7404,65.884,65.616,65.8744,128429.0
2022-08-01 12:20:00,68.82,68.98,68.81,68.96,49792.0,65.8648,66.018,65.8553,65.9988,49792.0
2022-08-01 12:30:00,68.97,69.05,68.88,68.9,57761.0,66.0084,66.085,65.9223,65.9414,57761.0
2022-08-01 12:40:00,68.9,69.07,68.87,68.97,57259.0,65.9414,66.1041,65.9127,66.0084,57259.0
2022-08-01 12:50:00,68.96,68.98,68.84,68.92,40385.0,65.9988,66.018,65.884,65.9605,40385.0
2022-08-01 13:00:00,68.93,68.96,68.74,68.87,44903.0,65.9701,65.9988,65.7883,65.9127,44903.0
2022-08-01 13:10:00,68.88,68.98,68.83,68.83,67476.0,65.9223,66.018,65.8744,65.8744,67476.0
2022-08-01 13:20:00,68.81,68.89,68.75,68.76,110624.0,65.8553,65.9318,65.7978,65.8074,110624.0
2022-08-01 13:30:00,68.75,68.79,68.53,68.65,133933.0,65.7978,65.8361,65.5873,65.7021,133933.0
2022-08-01 13:40:00,68.65,68.72,68.58,68.67,91614.0,65.7021,65.7691,65.6351,65.7213,91614.0
2022-08-01 13:50:00,68.67,68.8,68.58,68.78,73148.0,65.7213,65.8457,65.6351,65.8266,73148.0
2022-08-01 14:00:00,68.78,68.78,68.63,68.71,67637.0,65.8266,65.8266,65.683,65.7596,67637.0
2022-08-01 14:10:00,68.7,68.86,68.65,68.74,44395.0,65.75,65.9031,65.7021,65.7883,44395.0
2022-08-01 14:20:00,68.74,68.83,68.7,68.78,48127.0,65.7883,65.8744,65.75,65.8266,48127.0
2022-08-01 14:30:00,68.77,68.85,68.74,68.81,31873.0,65.817,65.8936,65.7883,65.8553,31873.0
2022-08-01 14:40:00,68.82,68.82,68.7,68.77,52715.0,65.8648,65.8648,65.75,65.817,52715.0
2022-08-01 14:50:00,68.77,69.09,68.75,69.02,81376.0,65.817,66.1232,65.7978,66.0563,81376.0
2022-08-01 15:00:00,69.01,69.05,68.86,69.0,70950.0,66.0467,66.085,65.9031,66.0371,70950.0
2022-08-01 15:10:00,69.0,69.11,68.96,69.07,97357.0,66.0371,66.1424,65.9988,66.1041,97357.0
2022-08-01 15:20:00,69.07,69.09,68.82,68.85,139636.0,66.1041,66.1232,65.8648,65.8936,139636.0
2022-08-01 15:30:00,68.84,68.93,68.74,68.87,86995.0,65.884,65.9701,65.7883,65.9127,86995.0
2022-08-01 15:40:00,68.87,68.95,68.79,68.85,148956.0,65.9127,65.9893,65.8361,65.8936,148956.0
2022-08-01 15:50:00,68.86,68.93,68.67,68.72,437556.0,65.9031,65.9701,65.7213,65.7691,437556.0
2022-08-02 09:30:00,65.71,66.24,65.59,66.12,940317.0,62.8884,63.3956,62.7735,63.2808,940317.0
2022-08-02 09:40:00,66.11,66.67,66.08,66.2,669479.0,63.2712,63.8072,63.2425,63.3573,669479.0
2022-08-02 09:50:00,66.21,66.49,66.08,66.46,401397.0,63.3669,63.6349,63.2425,63.6062,401397.0
2022-08-02 10:00:00,66.45,66.82,66.43,66.56,475331.0,63.5966,63.9507,63.5775,63.7019,475331.0
2022-08-02 10:10:00,66.56,67.0,66.48,67.0,548641.0,63.7019,64.123,63.6253,64.123,548641.0
2022-08-02 10:20:00,66.99,67.17,66.84,67.0,348132.0,64.1134,64.2857,63.9699,64.123,348132.0
2022-08-02 10:30:00,67.0,67.01,66.84,66.88,285367.0,64.123,64.1326,63.9699,64.0081,285367.0
2022-08-02 10:40:00,66.87,67.27,66.86,67.25,315330.0,63.9986,64.3814,63.989,64.3623,315330.0
2022-08-02 10:50:00,67.25,67.35,67.17,67.24,250570.0,64.3623,64.458,64.2857,64.3527,250570.0
2022-08-02 11:00:00,67.23,67.28,67.09,67.21,149910.0,64.3431,64.391,64.2091,64.324,149910.0
2022-08-02 11:10:00,67.21,67.37,67.19,67.29,119392.0,64.324,64.4771,64.3048,64.4005,119392.0
2022-08-02 11:20:00,67.27,67.3,67.18,67.28,88386.0,64.3814,64.4101,64.2953,64.391,88386.0
2022-08-02 11:30:00,67.28,67.44,67.25,67.42,97019.0,64.391,64.5441,64.3623,64.525,97019.0
2022-08-02 11:40:00,67.42,67.62,67.35,67.48,93856.0,64.525,64.7164,64.458,64.5824,93856.0
2022-08-02 11:50:00,67.48,67.74,67.48,67.71,183803.0,64.5824,64.8312,64.5824,64.8025,183803.0
2022-08-02 12:00:00,67.71,67.79,67.64,67.65,205831.0,64.8025,64.8791,64.7355,64.7451,205831.0
2022-08-02 12:10:00,67.65,67.8,67.51,67.53,151713.0,64.7451,64.8886,64.6111,64.6302,151713.0
2022-08-02 12:20:00,67.53,67.82,67.5,67.73,109314.0,64.6302,64.9078,64.6015,64.8216,109314.0
2022-08-02 12:30:00,67.74,67.82,67.66,67.76,82515.0,64.8312,64.9078,64.7546,64.8504,82515.0
2022-08-02 12:40:00,67.75,68.0,67.74,67.85,84039.0,64.8408,65.08,64.8312,64.9365,84039.0
2022-08-02 12:50:00,67.85,67.89,67.71,67.71,141094.0,64.9365,64.9748,64.8025,64.8025,141094.0
2022-08-02 13:00:00,67.7,67.75,67.55,67.65,122225.0,64.7929,64.8408,64.6494,64.7451,122225.0
2022-08-02 13:10:00,67.65,67.77,67.64,67.72,159998.0,64.7451,64.8599,64.7355,64.8121,159998.0
2022-08-02 13:20:00,67.72,67.82,67.37,67.41,128209.0,64.8121,64.9078,64.4771,64.5154,128209.0
2022-08-02 13:30:00,67.4,67.4,67.04,67.14,183258.0,64.5058,64.5058,64.1613,64.257,183258.0
2022-08-02 13:40:00,67.15,67.24,67.08,67.19,121943.0,64.2665,64.3527,64.1996,64.3048,121943.0
2022-08-02 13:50:00,67.19,67.23,67.1,67.22,80934.0,64.3048,64.3431,64.2187,64.3335,80934.0
2022-08-02 14:00:00,67.21,67.55,67.18,67.52,184297.0,64.324,64.6494,64.2953,64.6207,184297.0
2022-08-02 14:10:00,67.52,67.55,67.41,67.51,143234.0,64.6207,64.6494,64.5154,64.6111,143234.0
2022-08-02 14:20:00,67.51,67.6,67.46,67.51,118570.0,64.6111,64.6972,64.5632,64.6111,118570.0
2022-08-02 14:30:00,67.51,67.56,67.42,67.43,94602.0,64.6111,64.6589,64.525,64.5345,94602.0
2022-08-02 14:40:00,67.44,67.49,67.29,67.4,124579.0,64.5441,64.5919,64.4005,64.5058,124579.0
2022-08-02 14:50:00,67.38,67.42,67.28,67.4,109119.0,64.4867,64.525,64.391,64.5058,109119.0
2022-08-02 15:00:00,67.4,67.51,67.37,67.45,119207.0,64.5058,64.6111,64.4771,64.5537,119207.0
2022-08-02 15:10:00,67.45,67.54,67.37,67.52,133608.0,64.5537,64.6398,64.4771,64.6207,133608.0
2022-08-02 15:20:00,67.52,67.72,67.36,67.72,130775.0,64.6207,64.8121,64.4675,64.8121,130775.0
2022-08-02 15:30:00,67.7,67.77,67.4,67.6,268794.0,64.7929,64.8599,64.5058,64.6972,268794.0
2022-08-02 15:40:00,67.6,67.67,67.5,67.59,235009.0,64.6972,64.7642,64.6015,64.6877,235009.0
2022-08-02 15:50:00,67.59,67.65,67.52,67.56,777769.0,64.6877,64.7451,64.6207,64.6589,777769.0
2022-08-03 09:30:00,68.58,68.87,68.46,68.76,241912.0,65.6351,65.9127,65.5203,65.8074,241912.0
2022-08-03 09:40:00,68.81,68.83,68.64,68.7,71388.0,65.8553,65.8744,65.6926,65.75,71388.0
2022-08-03 09:50:00,68.7,68.85,68.62,68.72,118150.0,65.75,65.8936,65.6734,65.7691,118150.0
2022-08-03 10:00:00,68.71,68.94,68.51,68.91,246553.0,65.7596,65.9797,65.5681,65.951,246553.0
2022-08-03 10:10:00,68.92,69.0,68.63,68.7,128945.0,65.9605,66.0371,65.683,65.75,128945.0
2022-08-03 10:20:00,68.72,69.0,68.57,68.96,138889.0,65.7691,66.0371,65.6256,65.9988,138889.0
2022-08-03 10:30:00,68.95,69.08,68.85,68.92,60228.0,65.9893,66.1137,65.8936,65.9605,60228.0
2022-08-03 10:40:00,68.91,69.1,68.88,69.1,40341.0,65.951,66.1328,65.9223,66.1328,40341.0
2022-08-03 10:50:00,69.1,69.13,68.92,69.12,67141.0,66.1328,66.1615,65.9605,66.152,67141.0
2022-08-03 11:00:00,69.11,69.13,68.95,69.06,170112.0,66.1424,66.1615,65.9893,66.0945,170112.0
2022-08-03 11:10:00,69.07,69.27,68.93,68.97,242744.0,66.1041,66.2955,65.9701,66.0084,242744.0
2022-08-03 11:20:00,68.97,69.07,68.85,68.9,85296.0,66.0084,66.1041,65.8936,65.9414,85296.0
2022-08-03 11:30:00,68.9,69.03,68.87,68.96,115155.0,65.9414,66.0658,65.9127,65.9988,115155.0
2022-08-03 11:40:00,68.96,69.2,68.96,69.14,56009.0,65.9988,66.2285,65.9988,66.1711,56009.0
2022-08-03 11:50:00,69.14,69.24,69.07,69.15,28976.0,66.1711,66.2668,66.1041,66.1807,28976.0
2022-08-03 12:00:00,69.12,69.2,69.07,69.07,33900.0,66.152,66.2285,66.1041,66.1041,33900.0
2022-08-03 12:10:00,69.07,69.11,68.88,68.95,140632.0,66.1041,66.1424,65.9223,65.9893,140632.0
2022-08-03 12:20:00,68.95,69.02,68.9,68.94,49444.0,65.9893,66.0563,65.9414,65.9797,49444.0
2022-08-03 12:30:00,68.95,69.17,68.93,69.02,237783.0,65.9893,66.1998,65.9701,66.0563,237783.0
2022-08-03 12:40:00,69.03,69.22,69.0,69.22,88283.0,66.0658,66.2477,66.0371,66.2477,88283.0
2022-08-03 12:50:00,69.21,69.25,69.04,69.14,292235.0,66.2381,66.2764,66.0754,66.1711,292235.0
2022-08-03 13:00:00,69.15,69.19,69.08,69.1,59520.0,66.1807,66.219,66.1137,66.1328,59520.0
2022-08-03 13:10:00,69.1,69.18,69.05,69.07,184748.0,66.1328,66.2094,66.085,66.1041,184748.0
2022-08-03 13:20:00,69.06,69.28,69.02,69.23,75248.0,66.0945,66.3051,66.0563,66.2572,75248.0
2022-08-03 13:30:00,69.23,69.34,69.2,69.24,70735.0,66.2572,66.3625,66.2285,66.2668,70735.0
2022-08-03 13:40:00,69.23,69.3,69.18,69.24,115352.0,66.2572,66.3242,66.2094,66.2668,115352.0
2022-08-03 13:50:00,69.24,69.32,69.15,69.31,38840.0,66.2668,66.3434,66.1807,66.3338,38840.0
2022-08-03 14:00:00,69.3,69.56,69.25,69.56,46008.0,66.3242,66.5731,66.2764,66.5731,46008.0
2022-08-03 14:10:00,69.56,69.6,69.46,69.53,169156.0,66.5731,66.6113,66.4774,66.5444,169156.0
2022-08-03 14:20:00,69.53,69.54,69.37,69.4,129605.0,66.5444,66.5539,66.3912,66.4199,129605.0
2022-08-03 14:30:00,69.41,69.48,69.37,69.37,55203.0,66.4295,66.4965,66.3912,66.3912,55203.0
2022-08-03 14:40:00,69.36,69.4,69.29,69.39,50406.0,66.3817,66.4199,66.3147,66.4104,50406.0
2022-08-03 14:50:00,69.39,69.44,69.34,69.34,30746.0,66.4104,66.4582,66.3625,66.3625,30746.0
2022-08-03 15:00:00,69.34,69.45,69.32,69.36,38752.0,66.3625,66.4678,66.3434,66.3817,38752.0
2022-08-03 15:10:00,69.35,69.37,69.24,69.3,53663.0,66.3721,66.3912,66.2668,66.3242,53663.0
2022-08-03 15:20:00,69.3,69.33,69.19,69.25,49496.0,66.3242,66.3529,66.219,66.2764,49496.0
2022-08-03 15:30:00,69.25,69.27,69.17,69.21,84163.0,66.2764,66.2955,66.1998,66.2381,84163.0
2022-08-03 15:40:00,69.21,69.38,69.2,69.23,112891.0,66.2381,66.4008,66.2285,66.2572,112891.0
2022-08-03 15:50:00,69.23,69.28,68.94,68.98,501753.0,66.2572,66.3051,65.9797,66.018,501753.0
2022-08-04 09:30:00,69.11,69.28,68.52,68.55,284531.0,66.1424,66.3051,65.5777,65.6064,284531.0
2022-08-04 09:40:00,68.5,69.12,68.5,68.85,115235.0,65.5586,66.152,65.5586,65.8936,115235.0
2022-08-04 09:50:00,68.82,68.96,68.68,68.76,39133.0,65.8648,65.9988,65.7309,65.8074,39133.0
2022-08-04 10:00:00,68.76,68.93,68.66,68.77,109157.0,65.8074,65.9701,65.7117,65.817,109157.0
2022-08-04 10:10:00,68.76,68.96,68.56,68.68,89074.0,65.8074,65.9988,65.616,65.7309,89074.0
2022-08-04 10:20:00,68.69,68.83,68.58,68.74,82964.0,65.7404,65.8744,65.6351,65.7883,82964.0
2022-08-04 10:30:00,68.74,68.91,68.6,68.73,288614.0,65.7883,65.951,65.6543,65.7787,288614.0
2022-08-04 10:40:00,68.71,68.98,68.69,68.93,124893.0,65.7596,66.018,65.7404,65.9701,124893.0
2022-08-04 10:50:00,68.93,69.14,68.91,69.05,61824.0,65.9701,66.1711,65.951,66.085,61824.0
2022-08-04 11:00:00,69.06,69.25,69.06,69.19,129689.0,66.0945,66.2764,66.0945,66.219,129689.0
2022-08-04 11:10:00,69.2,69.3,68.96,69.08,63405.0,66.2285,66.3242,65.9988,66.1137,63405.0
2022-08-04 11:20:00,69.1,69.18,69.01,69.09,46443.0,66.1328,66.2094,66.0467,66.1232,46443.0
2022-08-04 11:30:00,69.09,69.17,68.77,68.78,43904.0,66.1232,66.1998,65.817,65.8266,43904.0
2022-08-04 11:40:00,68.79,69.02,68.77,68.96,32498.0,65.8361,66.0563,65.817,65.9988,32498.0
2022-08-04 11:50:00,68.95,69.23,68.94,69.19,37317.0,65.9893,66.2572,65.9797,66.219,37317.0
2022-08-04 12:00:00,69.18,69.23,69.12,69.22,41788.0,66.2094,66.2572,66.152,66.2477,41788.0
2022-08-04 12:10:00,69.22,69.3,69.11,69.21,40543.0,66.2477,66.3242,66.1424,66.2381,40543.0
2022-08-04 12:20:00,69.2,69.34,69.15,69.32,28576.0,66.2285,66.3625,66.1807,66.3434,28576.0
2022-08-04 12:30:00,69.31,69.31,69.19,69.23,22568.0,66.3338,66.3338,66.219,66.2572,22568.0
2022-08-04 12:40:00,69.22,69.31,69.03,69.06,45458.0,66.2477,66.3338,66.0658,66.0945,45458.0
2022-08-04 12:50:00,69.06,69.14,69.04,69.09,23946.0,66.0945,66.1711,66.0754,66.1232,23946.0
2022-08-04 13:00:00,69.1,69.23,69.06,69.2,26989.0,66.1328,66.2572,66.0945,66.2285,26989.0
2022-08-04 13:10:00,69.19,69.39,69.19,69.33,47275.0,66.219,66.4104,66.219,66.3529,47275.0
2022-08-04 13:20:00,69.35,69.41,69.26,69.32,75492.0,66.3721,66.4295,66.2859,66.3434,75492.0
2022-08-04 13:30:00,69.31,69.42,69.27,69.37,62422.0,66.3338,66.4391,66.2955,66.3912,62422.0
2022-08-04 13:40:00,69.36,69.39,69.22,69.26,49403.0,66.3817,66.4104,66.2477,66.2859,49403.0
2022-08-04 13:50:00,69.25,69.27,69.1,69.14,33422.0,66.2764,66.2955,66.1328,66.1711,33422.0
2022-08-04 14:00:00,69.14,69.18,69.04,69.05,37248.0,66.1711,66.2094,66.0754,66.085,37248.0
2022-08-04 14:10:00,69.04,69.09,68.96,69.09,35753.0,66.0754,66.1232,65.9988,66.1232,35753.0
2022-08-04 14:20:00,69.1,69.15,69.02,69.13,30960.0,66.1328,66.1807,66.0563,66.1615,30960.0
2022-08-04 14:30:00,69.15,69.18,68.99,69.06,29668.0,66.1807,66.2094,66.0275,66.0945,29668.0
2022-08-04 14:40:00,69.05,69.14,69.02,69.11,39027.0,66.085,66.1711,66.0563,66.1424,39027.0
2022-08-04 14:50:00,69.12,69.14,69.05,69.11,54989.0,66.152,66.1711,66.085,66.1424,54989.0
2022-08-04 15:00:00,69.1,69.14,69.05,69.11,93083.0,66.1328,66.1711,66.085,66.1424,93083.0
2022-08-04 15:10:00,69.11,69.33,69.11,69.28,116914.0,66.1424,66.3529,66.1424,66.3051,116914.0
2022-08-04 15:20:00,69.29,69.29,69.04,69.11,47411.0,66.3147,66.3147,66.0754,66.1424,47411.0
2022-08-04 15:30:00,69.11,69.14,69.02,69.02,55848.0,66.1424,66.1711,66.0563,66.0563,55848.0
2022-08-04 15:40:00,69.02,69.05,68.95,68.98,101949.0,66.0563,66.085,65.9893,66.018,101949.0
2022-08-04 15:50:00,68.97,69.07,68.95,69.01,309604.0,66.0084,66.1041,65.9893,66.0467,309604.0
2022-08-05 09:30:00,68.32,69.47,68.17,69.47,351460.0,65.3863,66.4869,65.2427,66.4869,351460.0
2022-08-05 09:40:00,69.44,69.5,69.18,69.27,110237.0,66.4582,66.5156,66.2094,66.2955,110237.0
2022-08-05 09:50:00,69.28,69.69,69.23,69.67,355470.0,66.3051,66.6975,66.2572,66.6783,355470.0
2022-08-05 10:00:00,69.67,70.02,69.66,70.01,180778.0,66.6783,67.0133,66.6688,67.0037,180778.0
2022-08-05 10:10:00,70.0,70.31,69.85,70.11,110064.0,66.9942,67.2909,66.8506,67.0994,110064.0
2022-08-05 10:20:00,70.11,70.17,69.93,69.99,99531.0,67.0994,67.1569,66.9272,66.9846,99531.0
2022-08-05 10:30:00,69.99,69.99,69.76,69.95,106857.0,66.9846,66.9846,66.7645,66.9463,106857.0
2022-08-05 10:40:00,69.94,70.04,69.86,69.91,122096.0,66.9367,67.0325,66.8602,66.908,122096.0
2022-08-05 10:50:00,69.91,69.99,69.8,69.95,62395.0,66.908,66.9846,66.8028,66.9463,62395.0
2022-08-05 11:00:00,69.95,70.01,69.86,69.97,59635.0,66.9463,67.0037,66.8602,66.9655,59635.0
2022-08-05 11:10:00,69.97,70.02,69.71,69.78,62925.0,66.9655,67.0133,66.7166,66.7836,62925.0
2022-08-05 11:20:00,69.78,69.79,69.42,69.42,77797.0,66.7836,66.7932,66.4391,66.4391,77797.0
2022-08-05 11:30:00,69.43,69.63,69.42,69.63,54340.0,66.4486,66.6401,66.4391,66.6401,54340.0
2022-08-05 11:40:00,69.62,69.62,69.48,69.51,52268.0,66.6305,66.6305,66.4965,66.5252,52268.0
2022-08-05 11:50:00,69.52,69.66,69.51,69.52,28056.0,66.5348,66.6688,66.5252,66.5348,28056.0
2022-08-05 12:00:00,69.5,69.69,69.5,69.57,30795.0,66.5156,66.6975,66.5156,66.5826,30795.0
2022-08-05 12:10:00,69.57,69.76,69.57,69.7,29053.0,66.5826,66.7645,66.5826,66.7071,29053.0
2022-08-05 12:20:00,69.7,69.73,69.57,69.61,26690.0,66.7071,66.7358,66.5826,66.6209,26690.0
2022-08-05 12:30:00,69.61,69.62,69.48,69.55,36956.0,66.6209,66.6305,66.4965,66.5635,36956.0
2022-08-05 12:40:00,69.5,69.55,69.43,69.51,46689.0,66.5156,66.5635,66.4486,66.5252,46689.0
2022-08-05 12:50:00,69.5,69.55,69.47,69.48,49607.0,66.5156,66.5635,66.4869,66.4965,49607.0
2022-08-05 13:00:00,69.49,69.61,69.45,69.54,97824.0,66.5061,66.6209,66.4678,66.5539,97824.0
2022-08-05 13:10:00,69.55,69.57,69.44,69.49,48164.0,66.5635,66.5826,66.4582,66.5061,48164.0
2022-08-05 13:20:00,69.5,69.53,69.44,69.46,34257.0,66.5156,66.5444,66.4582,66.4774,34257.0
2022-08-05 13:30:00,69.5,69.55,69.48,69.54,45962.0,66.5156,66.5635,66.4965,66.5539,45962.0
2022-08-05 13:40:00,69.55,69.57,69.43,69.44,43141.0,66.5635,66.5826,66.4486,66.4582,43141.0
2022-08-05 13:50:00,69.44,69.5,69.4,69.41,17444.0,66.4582,66.5156,66.4199,66.4295,17444.0
2022-08-05 14:00:00,69.41,69.48,69.35,69.35,31368.0,66.4295,66.4965,66.3721,66.3721,31368.0
2022-08-05 14:10:00,69.32,69.39,69.28,69.36,27732.0,66.3434,66.4104,66.3051,66.3817,27732.0
2022-08-05 14:20:00,69.36,69.38,69.2,69.2,27119.0,66.3817,66.4008,66.2285,66.2285,27119.0
2022-08-05 14:30:00,69.2,69.28,69.14,69.23,35340.0,66.2285,66.3051,66.1711,66.2572,35340.0
2022-08-05 14:40:00,69.23,69.26,69.18,69.23,42478.0,66.2572,66.2859,66.2094,66.2572,42478.0
2022-08-05 14:50:00,69.22,69.25,69.13,69.2,22263.0,66.2477,66.2764,66.1615,66.2285,22263.0
2022-08-05 15:00:00,69.22,69.32,69.21,69.31,33272.0,66.2477,66.3434,66.2381,66.3338,33272.0
2022-08-05 15:10:00,69.31,69.39,69.29,69.35,44364.0,66.3338,66.4104,66.3147,66.3721,44364.0
2022-08-05 15:20:00,69.37,69.45,69.29,69.42,66391.0,66.3912,66.4678,66.3147,66.4391,66391.0
2022-08-05 15:30:00,69.42,69.42,69.26,69.26,55601.0,66.4391,66.4391,66.2859,66.2859,55601.0
2022-08-05 15:40:00,69.26,69.32,69.2,69.26,88166.0,66.2859,66.3434,66.2285,66.2859,88166.0
2022-08-05 15:50:00,69.26,69.35,69.22,69.31,225868.0,66.2859,66.3721,66.2477,66.3338,225868.0
2022-08-08 09:30:00,69.37,69.61,69.08,69.17,148731.0,66.3912,66.6209,66.1137,66.1998,148731.0
2022-08-08 09:40:00,69.2,69.42,69.01,69.08,57653.0,66.2285,66.4391,66.0467,66.1137,57653.0
2022-08-08 09:50:00,69.08,69.08,68.71,68.74,76738.0,66.1137,66.1137,65.7596,65.7883,76738.0
2022-08-08 10:00:00,68.76,69.25,68.76,69.25,66817.0,65.8074,66.2764,65.8074,66.2764,66817.0
2022-08-08 10:10:00,69.23,69.24,68.91,69.09,51260.0,66.2572,66.2668,65.951,66.1232,51260.0
2022-08-08 10:20:00,69.09,69.19,69.02,69.09,50609.0,66.1232,66.219,66.0563,66.1232,50609.0
2022-08-08 10:30:00,69.11,69.28,69.01,69.03,35380.0,66.1424,66.3051,66.0467,66.0658,35380.0
2022-08-08 10:40:00,69.06,69.17,68.98,69.09,45502.0,66.0945,66.1998,66.018,66.1232,45502.0
2022-08-08 10:50:00,69.09,69.23,69.07,69.22,45480.0,66.1232,66.2572,66.1041,66.2477,45480.0
2022-08-08 11:00:00,69.21,69.38,69.08,69.08,79597.0,66.2381,66.4008,66.1137,66.1137,79597.0
2022-08-08 11:10:00,69.07,69.14,68.73,68.78,44170.0,66.1041,66.1711,65.7787,65.8266,44170.0
2022-08-08 11:20:00,68.77,68.85,68.7,68.7,23764.0,65.817,65.8936,65.75,65.75,23764.0
2022-08-08 11:30:00,68.71,68.8,68.51,68.56,52716.0,65.7596,65.8457,65.5681,65.616,52716.0
2022-08-08 11:40:00,68.55,68.57,68.29,68.45,46011.0,65.6064,65.6256,65.3576,65.5107,46011.0
2022-08-08 11:50:00,68.45,68.65,68.44,68.65,36734.0,65.5107,65.7021,65.5012,65.7021,36734.0
2022-08-08 12:00:00,68.63,68.72,68.41,68.46,57906.0,65.683,65.7691,65.4724,65.5203,57906.0
2022-08-08 12:10:00,68.47,68.49,68.14,68.19,48571.0,65.5299,65.549,65.214,65.2619,48571.0
2022-08-08 12:20:00,68.19,68.27,68.11,68.14,44473.0,65.2619,65.3385,65.1853,65.214,44473.0
2022-08-08 12:30:00,68.13,68.2,68.06,68.15,48409.0,65.2045,65.2715,65.1375,65.2236,48409.0
2022-08-08 12:40:00,68.16,68.4,68.13,68.39,25100.0,65.2332,65.4629,65.2045,65.4533,25100.0
2022-08-08 12:50:00,68.41,68.5,68.39,68.44,37880.0,65.4724,65.5586,65.4533,65.5012,37880.0
2022-08-08 13:00:00,68.43,68.53,68.39,68.51,26176.0,65.4916,65.5873,65.4533,65.5681,26176.0
2022-08-08 13:10:00,68.5,68.73,68.49,68.69,40522.0,65.5586,65.7787,65.549,65.7404,40522.0
2022-08-08 13:20:00,68.68,68.68,68.45,68.46,26347.0,65.7309,65.7309,65.5107,65.5203,26347.0
2022-08-08 13:30:00,68.44,68.52,68.43,68.47,22545.0,65.5012,65.5777,65.4916,65.5299,22545.0
2022-08-08 13:40:00,68.47,68.57,68.44,68.52,18442.0,65.5299,65.6256,65.5012,65.5777,18442.0
2022-08-08 13:50:00,68.51,68.65,68.49,68.62,24707.0,65.5681,65.7021,65.549,65.6734,24707.0
2022-08-08 14:00:00,68.62,68.62,68.42,68.56,44132.0,65.6734,65.6734,65.482,65.616,44132.0
2022-08-08 14:10:00,68.56,68.58,68.47,68.56,32900.0,65.616,65.6351,65.5299,65.616,32900.0
2022-08-08 14:20:00,68.57,68.61,68.52,68.53,29808.0,65.6256,65.6639,65.5777,65.5873,29808.0
2022-08-08 14:30:00,68.54,68.59,68.45,68.52,42157.0,65.5969,65.6447,65.5107,65.5777,42157.0
2022-08-08 14:40:00,68.51,68.59,68.44,68.52,33725.0,65.5681,65.6447,65.5012,65.5777,33725.0
2022-08-08 14:50:00,68.52,68.57,68.4,68.54,24765.0,65.5777,65.6256,65.4629,65.5969,24765.0
2022-08-08 15:00:00,68.55,68.58,68.5,68.52,30442.0,65.6064,65.6351,65.5586,65.5777,30442.0
2022-08-08 15:10:00,68.52,68.52,68.4,68.47,41015.0,65.5777,65.5777,65.4629,65.5299,41015.0
2022-08-08 15:20:00,68.47,68.65,68.47,68.61,43660.0,65.5299,65.7021,65.5299,65.6639,43660.0
2022-08-08 15:30:00,68.6,68.7,68.5,68.64,71336.0,65.6543,65.75,65.5586,65.6926,71336.0
2022-08-08 15:40:00,68.64,68.72,68.57,68.59,71757.0,65.6926,65.7691,65.6256,65.6447,71757.0
2022-08-08 15:50:00,68.59,68.67,68.43,68.46,261017.0,65.6447,65.7213,65.4916,65.5203,261017.0
2022-08-09 09:30:00,68.81,69.13,68.61,68.74,113248.0,65.8553,66.1615,65.6639,65.7883,113248.0
2022-08-09 09:40:00,68.72,68.79,68.5,68.67,78225.0,65.7691,65.8361,65.5586,65.7213,78225.0
2022-08-09 09:50:00,68.69,68.77,68.53,68.64,55321.0,65.7404,65.817,65.5873,65.6926,55321.0
2022-08-09 10:00:00,68.65,68.71,68.44,68.65,48486.0,65.7021,65.7596,65.5012,65.7021,48486.0
2022-08-09 10:10:00,68.65,68.85,68.59,68.79,44213.0,65.7021,65.8936,65.6447,65.8361,44213.0
2022-08-09 10:20:00,68.81,68.87,68.66,68.84,58416.0,65.8553,65.9127,65.7117,65.884,58416.0
2022-08-09 10:30:00,68.8,68.91,68.72,68.8,28883.0,65.8457,65.951,65.7691,65.8457,28883.0
2022-08-09 10:40:00,68.79,68.98,68.76,68.97,33532.0,65.8361,66.018,65.8074,66.0084,33532.0
2022-08-09 10:50:00,68.98,68.99,68.88,68.96,32541.0,66.018,66.0275,65.9223,65.9988,32541.0
2022-08-09 11:00:00,68.95,68.95,68.5,68.62,47874.0,65.9893,65.9893,65.5586,65.6734,47874.0
2022-08-09 11:10:00,68.61,68.78,68.55,68.71,34518.0,65.6639,65.8266,65.6064,65.7596,34518.0
2022-08-09 11:20:00,68.7,68.8,68.67,68.77,35349.0,65.75,65.8457,65.7213,65.817,35349.0
2022-08-09 11:30:00,68.76,68.76,68.59,68.61,27007.0,65.8074,65.8074,65.6447,65.6639,27007.0
2022-08-09 11:40:00,68.59,68.73,68.51,68.73,36174.0,65.6447,65.7787,65.5681,65.7787,36174.0
2022-08-09 11:50:00,68.72,68.84,68.64,68.81,49183.0,65.7691,65.884,65.6926,65.8553,49183.0
2022-08-09 12:00:00,68.82,68.87,68.7,68.76,44720.0,65.8648,65.9127,65.75,65.8074,44720.0
2022-08-09 12:10:00,68.77,68.81,68.69,68.7,40613.0,65.817,65.8553,65.7404,65.75,40613.0
2022-08-09 12:20:00,68.71,68.78,68.65,68.7,28330.0,65.7596,65.8266,65.7021,65.75,28330.0
2022-08-09 12:30:00,68.7,68.73,68.63,68.71,27807.0,65.75,65.7787,65.683,65.7596,27807.0
2022-08-09 12:40:00,68.71,68.73,68.65,68.68,30172.0,65.7596,65.7787,65.7021,65.7309,30172.0
2022-08-09 12:50:00,68.68,68.77,68.59,68.77,19968.0,65.7309,65.817,65.6447,65.817,19968.0
2022-08-09 13:00:00,68.77,68.82,68.7,68.76,44160.0,65.817,65.8648,65.75,65.8074,44160.0
2022-08-09 13:10:00,68.76,68.95,68.75,68.89,35534.0,65.8074,65.9893,65.7978,65.9318,35534.0
2022-08-09 13:20:00,68.88,68.95,68.88,68.9,25208.0,65.9223,65.9893,65.9223,65.9414,25208.0
2022-08-09 13:30:00,68.9,68.9,68.67,68.67,43555.0,65.9414,65.9414,65.7213,65.7213,43555.0
2022-08-09 13:40:00,68.67,68.68,68.44,68.57,195481.0,65.7213,65.7309,65.5012,65.6256,195481.0
2022-08-09 13:50:00,68.57,68.74,68.52,68.72,36709.0,65.6256,65.7883,65.5777,65.7691,36709.0
2022-08-09 14:00:00,68.73,68.77,68.66,68.72,33151.0,65.7787,65.817,65.7117,65.7691,33151.0
2022-08-09 14:10:00,68.71,68.71,68.45,68.51,141971.0,65.7596,65.7596,65.5107,65.5681,141971.0
2022-08-09 14:20:00,68.51,68.52,68.39,68.41,28663.0,65.5681,65.5777,65.4533,65.4724,28663.0
2022-08-09 14:30:00,68.41,68.52,68.39,68.48,29744.0,65.4724,65.5777,65.4533,65.5394,29744.0
2022-08-09 14:40:00,68.49,68.54,68.43,68.52,42351.0,65.549,65.5969,65.4916,65.5777,42351.0
2022-08-09 14:50:00,68.52,68.6,68.49,68.54,29798.0,65.5777,65.6543,65.549,65.5969,29798.0
2022-08-09 15:00:00,68.55,68.57,68.48,68.53,42408.0,65.6064,65.6256,65.5394,65.5873,42408.0
2022-08-09 15:10:00,68.54,68.62,68.48,68.6,30137.0,65.5969,65.6734,65.5394,65.6543,30137.0
2022-08-09 15:20:00,68.6,68.68,68.6,68.67,56667.0,65.6543,65.7309,65.6543,65.7213,56667.0
2022-08-09 15:30:00,68.68,68.75,68.62,68.74,84483.0,65.7309,65.7978,65.6734,65.7883,84483.0
2022-08-09 15:40:00,68.73,68.81,68.68,68.81,132285.0,65.7787,65.8553,65.7309,65.8553,132285.0
2022-08-09 15:50:00,68.81,69.06,68.78,69.04,436568.0,65.8553,66.0945,65.8266,66.0754,436568.0
2022-08-10 09:30:00,70.0,70.3,68.94,69.11,379668.0,66.9942,67.2813,65.9797,66.1424,379668.0
2022-08-10 09:40:00,69.14,69.65,69.08,69.4,274448.0,66.1711,66.6592,66.1137,66.4199,274448.0
2022-08-10 09:50:00,69.4,69.46,69.24,69.4,113401.0,66.4199,66.4774,66.2668,66.4199,113401.0
2022-08-10 10:00:00,69.4,69.77,69.39,69.57,85285.0,66.4199,66.774,66.4104,66.5826,85285.0
2022-08-10 10:10:00,69.56,69.63,69.32,69.34,81520.0,66.5731,66.6401,66.3434,66.3625,81520.0
2022-08-10 10:20:00,69.34,69.48,69.19,69.47,62857.0,66.3625,66.4965,66.219,66.4869,62857.0
2022-08-10 10:30:00,69.47,69.51,69.32,69.34,78326.0,66.4869,66.5252,66.3434,66.3625,78326.0
2022-08-10 10:40:00,69.34,69.4,69.22,69.26,86516.0,66.3625,66.4199,66.2477,66.2859,86516.0
2022-08-10 10:50:00,69.28,69.36,69.08,69.15,93316.0,66.3051,66.3817,66.1137,66.1807,93316.0
2022-08-10 11:00:00,69.16,69.44,69.16,69.36,141800.0,66.1902,66.4582,66.1902,66.3817,141800.0
2022-08-10 11:10:00,69.34,69.35,69.11,69.15,51718.0,66.3625,66.3721,66.1424,66.1807,51718.0
2022-08-10 11:20:00,69.15,69.3,69.13,69.24,50265.0,66.1807,66.3242,66.1615,66.2668,50265.0
2022-08-10 11:30:00,69.26,69.32,69.19,69.2,41411.0,66.2859,66.3434,66.219,66.2285,41411.0
2022-08-10 11:40:00,69.16,69.31,69.15,69.3,117656.0,66.1902,66.3338,66.1807,66.3242,117656.0
2022-08-10 11:50:00,69.3,69.41,69.27,69.37,20062.0,66.3242,66.4295,66.2955,66.3912,20062.0
2022-08-10 12:00:00,69.38,69.45,69.38,69.45,24738.0,66.4008,66.4678,66.4008,66.4678,24738.0
2022-08-10 12:10:00,69.47,69.49,69.28,69.28,62496.0,66.4869,66.5061,66.3051,66.3051,62496.0
2022-08-10 12:20:00,69.28,69.48,69.28,69.47,24511.0,66.3051,66.4965,66.3051,66.4869,24511.0
2022-08-10 12:30:00,69.47,69.53,69.43,69.47,46266.0,66.4869,66.5444,66.4486,66.4869,46266.0
2022-08-10 12:40:00,69.47,69.53,69.44,69.52,38049.0,66.4869,66.5444,66.4582,66.5348,38049.0
2022-08-10 12:50:00,69.52,69.62,69.51,69.59,39210.0,66.5348,66.6305,66.5252,66.6018,39210.0
2022-08-10 13:00:00,69.59,69.68,69.57,69.67,37668.0,66.6018,66.6879,66.5826,66.6783,37668.0
2022-08-10 13:10:00,69.67,69.78,69.59,69.76,128281.0,66.6783,66.7836,66.6018,66.7645,128281.0
2022-08-10 13:20:00,69.76,69.79,69.63,69.64,58663.0,66.7645,66.7932,66.6401,66.6496,58663.0
2022-08-10 13:30:00,69.64,69.66,69.57,69.61,54083.0,66.6496,66.6688,66.5826,66.6209,54083.0
2022-08-10 13:40:00,69.62,69.72,69.56,69.71,64330.0,66.6305,66.7262,66.5731,66.7166,64330.0
2022-08-10 13:50:00,69.72,69.75,69.7,69.73,43861.0,66.7262,66.7549,66.7071,66.7358,43861.0
2022-08-10 14:00:00,69.73,69.78,69.69,69.74,62095.0,66.7358,66.7836,66.6975,66.7453,62095.0
2022-08-10 14:10:00,69.73,69.78,69.71,69.78,46884.0,66.7358,66.7836,66.7166,66.7836,46884.0
2022-08-10 14:20:00,69.78,69.83,69.75,69.77,73648.0,66.7836,66.8315,66.7549,66.774,73648.0
2022-08-10 14:30:00,69.77,69.82,69.73,69.74,168101.0,66.774,66.8219,66.7358,66.7453,168101.0
2022-08-10 14:40:00,69.74,69.77,69.7,69.75,85657.0,66.7453,66.774,66.7071,66.7549,85657.0
2022-08-10 14:50:00,69.75,69.75,69.63,69.63,197392.0,66.7549,66.7549,66.6401,66.6401,197392.0
2022-08-10 15:00:00,69.64,69.75,69.58,69.7,175769.0,66.6496,66.7549,66.5922,66.7071,175769.0
2022-08-10 15:10:00,69.7,69.73,69.65,69.7,144256.0,66.7071,66.7358,66.6592,66.7071,144256.0
2022-08-10 15:20:00,69.71,69.84,69.71,69.81,172155.0,66.7166,66.841,66.7166,66.8123,172155.0
2022-08-10 15:30:00,69.81,69.91,69.77,69.9,188598.0,66.8123,66.908,66.774,66.8985,188598.0
2022-08-10 15:40:00,69.91,69.95,69.77,69.81,279944.0,66.908,66.9463,66.774,66.8123,279944.0
2022-08-10 15:50:00,69.81,69.98,69.72,69.94,675147.0,66.8123,66.975,66.7262,66.9367,675147.0
2022-08-11 09:30:00,70.85,71.18,70.77,70.98,248190.0,68.0132,68.33,67.9364,68.138,248190.0
2022-08-11 09:40:00,70.98,71.28,70.9,71.26,64441.0,68.138,68.426,68.0612,68.4068,64441.0
2022-08-11 09:50:00,71.25,71.35,71.13,71.23,55976.0,68.3972,68.4932,68.282,68.378,55976.0
2022-08-11 10:00:00,71.23,71.43,71.17,71.42,100476.0,68.378,68.57,68.3204,68.5604,100476.0
2022-08-11 10:10:00,71.44,71.6,71.4,71.53,228683.0,68.5796,68.7332,68.5412,68.666,228683.0
2022-08-11 10:20:00,71.53,71.6,71.33,71.44,222478.0,68.666,68.7332,68.474,68.5796,222478.0
2022-08-11 10:30:00,71.44,71.55,71.32,71.39,272906.0,68.5796,68.6852,68.4644,68.5316,272906.0
2022-08-11 10:40:00,71.37,71.46,71.31,71.46,125979.0,68.5124,68.5988,68.4548,68.5988,125979.0
2022-08-11 10:50:00,71.45,71.52,71.4,71.47,213752.0,68.5892,68.6564,68.5412,68.6084,213752.0
2022-08-11 11:00:00,71.45,71.51,71.29,71.39,97057.0,68.5892,68.6468,68.4356,68.5316,97057.0
2022-08-11 11:10:00,71.38,71.53,71.37,71.42,135375.0,68.522,68.666,68.5124,68.5604,135375.0
2022-08-11 11:20:00,71.42,71.5,71.37,71.45,335245.0,68.5604,68.6372,68.5124,68.5892,335245.0
2022-08-11 11:30:00,71.44,71.5,71.37,71.5,201593.0,68.5796,68.6372,68.5124,68.6372,201593.0
2022-08-11 11:40:00,71.49,71.62,71.49,71.61,90950.0,68.6276,68.7524,68.6276,68.7428,90950.0
2022-08-11 11:50:00,71.6,71.6,71.43,71.51,88007.0,68.7332,68.7332,68.57,68.6468,88007.0
2022-08-11 12:00:00,71.51,71.69,71.5,71.67,77054.0,68.6468,68.8196,68.6372,68.8004,77054.0
2022-08-11 12:10:00,71.67,71.69,71.53,71.62,295261.0,68.8004,68.8196,68.666,68.7524,295261.0
2022-08-11 12:20:00,71.62,71.72,71.48,71.6,259521.0,68.7524,68.8484,68.618,68.7332,259521.0
2022-08-11 12:30:00,71.59,71.67,71.54,71.58,52908.0,68.7236,68.8004,68.6756,68.714,52908.0
2022-08-11 12:40:00,71.59,71.67,71.57,71.65,42281.0,68.7236,68.8004,68.7044,68.7812,42281.0
2022-08-11 12:50:00,71.64,71.85,71.64,71.79,47531.0,68.7716,68.9732,68.7716,68.9156,47531.0
2022-08-11 13:00:00,71.78,71.85,71.73,71.8,42644.0,68.906,68.9732,68.858,68.9252,42644.0
2022-08-11 13:10:00,71.81,71.91,71.77,71.85,64582.0,68.9348,69.0308,68.8964,68.9732,64582.0
2022-08-11 13:20:00,71.85,71.87,71.58,71.59,50255.0,68.9732,68.9924,68.714,68.7236,50255.0
2022-08-11 13:30:00,71.59,71.65,71.5,71.52,41699.0,68.7236,68.7812,68.6372,68.6564,41699.0
2022-08-11 13:40:00,71.52,71.61,71.48,71.51,47583.0,68.6564,68.7428,68.618,68.6468,47583.0
2022-08-11 13:50:00,71.51,71.55,71.43,71.52,55767.0,68.6468,68.6852,68.57,68.6564,55767.0
2022-08-11 14:00:00,71.52,71.57,71.39,71.57,97500.0,68.6564,68.7044,68.5316,68.7044,97500.0
2022-08-11 14:10:00,71.56,71.74,71.52,71.74,82840.0,68.6948,68.8676,68.6564,68.8676,82840.0
2022-08-11 14:20:00,71.73,71.79,71.62,71.7,181229.0,68.858,68.9156,68.7524,68.8292,181229.0
2022-08-11 14:30:00,71.69,71.71,71.46,71.51,61543.0,68.8196,68.8388,68.5988,68.6468,61543.0
2022-08-11 14:40:00,71.52,71.7,71.48,71.67,253143.0,68.6564,68.8292,68.618,68.8004,253143.0
2022-08-11 14:50:00,71.67,71.76,71.54,71.7,276612.0,68.8004,68.8868,68.6756,68.8292,276612.0
2022-08-11 15:00:00,71.7,71.91,71.68,71.9,212825.0,68.8292,69.0308,68.81,69.0212,212825.0
2022-08-11 15:10:00,71.91,72.0,71.81,71.95,268294.0,69.0308,69.1172,68.9348,69.0692,268294.0
2022-08-11 15:20:00,71.95,72.19,71.76,72.17,415986.0,69.0692,69.2996,68.8868,69.2804,415986.0
2022-08-11 15:30:00,72.17,72.31,72.1,72.29,1048322.0,69.2804,69.4148,69.2132,69.3956,1048322.0
2022-08-11 15:40:00,72.3,72.51,72.02,72.16,1032291.0,69.4052,69.6068,69.1364,69.2708,1032291.0
2022-08-11 15:50:00,72.17,72.77,72.09,72.63,2993013.0,69.2804,69.8564,69.2036,69.722,2993013.0
2022-08-12 09:30:00,73.0,73.46,72.12,72.55,279433.0,70.0771,70.5187,69.2324,69.6452,279433.0
2022-08-12 09:40:00,72.55,72.78,72.36,72.47,95576.0,69.6452,69.866,69.4628,69.5684,95576.0
2022-08-12 09:50:00,72.51,72.77,72.46,72.53,144870.0,69.6068,69.8564,69.5588,69.626,144870.0
2022-08-12 10:00:00,72.51,72.51,71.93,72.09,636892.0,69.6068,69.6068,69.05,69.2036,636892.0
2022-08-12 10:10:00,72.09,72.47,71.89,72.45,397985.0,69.2036,69.5684,69.0116,69.5492,397985.0
2022-08-12 10:20:00,72.47,72.57,72.23,72.5,133980.0,69.5684,69.6644,69.338,69.5972,133980.0
2022-08-12 10:30:00,72.5,72.77,72.45,72.66,96443.0,69.5972,69.8564,69.5492,69.7508,96443.0
2022-08-12 10:40:00,72.64,72.79,72.55,72.66,167687.0,69.7316,69.8756,69.6452,69.7508,167687.0
2022-08-12 10:50:00,72.67,72.99,72.66,72.98,215618.0,69.7604,70.0675,69.7508,70.0579,215618.0
2022-08-12 11:00:00,72.98,73.19,72.87,72.92,141708.0,70.0579,70.2595,69.9524,70.0004,141708.0
2022-08-12 11:10:00,72.92,73.43,72.91,73.29,150889.0,70.0004,70.4899,69.9908,70.3555,150889.0
2022-08-12 11:20:00,73.27,73.47,73.2,73.44,127099.0,70.3363,70.5283,70.2691,70.4995,127099.0
2022-08-12 11:30:00,73.46,73.69,73.42,73.65,209287.0,70.5187,70.7395,70.4803,70.7011,209287.0
2022-08-12 11:40:00,73.62,73.8,73.55,73.72,284071.0,70.6723,70.8451,70.6051,70.7683,284071.0
2022-08-12 11:50:00,73.72,74.06,73.69,73.72,631600.0,70.7683,71.0947,70.7395,70.7683,631600.0
2022-08-12 12:00:00,73.73,74.02,73.72,73.97,215822.0,70.7779,71.0563,70.7683,71.0083,215822.0
2022-08-12 12:10:00,73.96,74.0,73.58,73.59,178673.0,70.9987,71.0371,70.6339,70.6435,178673.0
2022-08-12 12:20:00,73.59,73.79,73.55,73.77,102005.0,70.6435,70.8355,70.6051,70.8163,102005.0
2022-08-12 12:30:00,73.78,73.83,73.7,73.72,128393.0,70.8259,70.8739,70.7491,70.7683,128393.0
2022-08-12 12:40:00,73.72,73.72,73.51,73.59,82104.0,70.7683,70.7683,70.5667,70.6435,82104.0
2022-08-12 12:50:00,73.6,73.71,73.52,73.7,58022.0,70.6531,70.7587,70.5763,70.7491,58022.0
2022-08-12 13:00:00,73.7,73.9,73.65,73.88,236433.0,70.7491,70.9411,70.7011,70.9219,236433.0
2022-08-12 13:10:00,73.88,73.99,73.8,73.86,97697.0,70.9219,71.0275,70.8451,70.9027,97697.0
2022-08-12 13:20:00,73.85,73.92,73.71,73.72,107111.0,70.8931,70.9603,70.7587,70.7683,107111.0
2022-08-12 13:30:00,73.73,73.93,73.7,73.89,298099.0,70.7779,70.9699,70.7491,70.9315,298099.0
2022-08-12 13:40:00,73.89,73.96,73.83,73.96,128277.0,70.9315,70.9987,70.8739,70.9987,128277.0
2022-08-12 13:50:00,73.95,74.11,73.95,74.0,91756.0,70.9891,71.1427,70.9891,71.0371,91756.0
2022-08-12 14:00:00,74.0,74.09,74.0,74.06,103229.0,71.0371,71.1235,71.0371,71.0947,103229.0
2022-08-12 14:10:00,74.06,74.35,74.04,74.35,330990.0,71.0947,71.3731,71.0755,71.3731,330990.0
2022-08-12 14:20:00,74.34,74.38,74.2,74.28,203131.0,71.3635,71.4019,71.2291,71.3059,203131.0
2022-08-12 14:30:00,74.29,74.46,74.27,74.38,180423.0,71.3155,71.4787,71.2963,71.4019,180423.0
2022-08-12 14:40:00,74.37,74.46,74.3,74.45,167867.0,71.3923,71.4787,71.3251,71.4691,167867.0
2022-08-12 14:50:00,74.45,74.64,74.43,74.62,203060.0,71.4691,71.6515,71.4499,71.6323,203060.0
2022-08-12 15:00:00,74.62,74.65,74.5,74.58,438596.0,71.6323,71.6611,71.5171,71.5939,438596.0
2022-08-12 15:10:00,74.57,74.72,74.33,74.49,407881.0,71.5843,71.7283,71.3539,71.5075,407881.0
2022-08-12 15:20:00,74.49,74.61,74.23,74.5,264091.0,71.5075,71.6227,71.2579,71.5171,264091.0
2022-08-12 15:30:00,74.49,74.57,74.39,74.54,512696.0,71.5075,71.5843,71.4115,71.5555,512696.0
2022-08-12 15:40:00,74.55,74.77,74.53,74.77,539183.0,71.5651,71.7763,71.5459,71.7763,539183.0
2022-08-12 15:50:00,74.77,75.2,74.7,75.03,1341276.0,71.7763,72.1891,71.7091,72.0259,1341276.0
2022-08-15 09:30:00,74.18,74.6,73.95,74.56,187640.0,71.2099,71.6131,70.9891,71.5747,187640.0
2022-08-15 09:40:00,74.55,75.18,74.48,75.06,179844.0,71.5651,72.1699,71.4979,72.0547,179844.0
2022-08-15 09:50:00,75.05,75.45,75.04,75.43,341499.0,72.0451,72.4291,72.0355,72.4099,341499.0
2022-08-15 10:00:00,75.41,75.87,75.33,75.56,585673.0,72.3907,72.8322,72.3139,72.5346,585673.0
2022-08-15 10:10:00,75.56,75.83,75.33,75.72,542873.0,72.5346,72.7938,72.3139,72.6882,542873.0
2022-08-15 10:20:00,75.73,76.01,75.58,75.6,606096.0,72.6978,72.9666,72.5538,72.573,606096.0
2022-08-15 10:30:00,75.6,75.86,75.37,75.81,318594.0,72.573,72.8226,72.3523,72.7746,318594.0
2022-08-15 10:40:00,75.8,75.84,75.61,75.61,192088.0,72.765,72.8034,72.5826,72.5826,192088.0
2022-08-15 10:50:00,75.6,75.8,75.55,75.73,162289.0,72.573,72.765,72.525,72.6978,162289.0
2022-08-15 11:00:00,75.73,75.99,75.63,75.98,403138.0,72.6978,72.9474,72.6018,72.9378,403138.0
2022-08-15 11:10:00,75.98,76.01,75.68,75.73,559737.0,72.9378,72.9666,72.6498,72.6978,559737.0
2022-08-15 11:20:00,75.74,75.9,75.57,75.77,152105.0,72.7074,72.861,72.5442,72.7362,152105.0
2022-08-15 11:30:00,75.78,75.86,75.74,75.84,116324.0,72.7458,72.8226,72.7074,72.8034,116324.0
2022-08-15 11:40:00,75.84,76.0,75.84,75.9,81552.0,72.8034,72.957,72.8034,72.861,81552.0
2022-08-15 11:50:00,75.91,76.27,75.91,76.13,145803.0,72.8706,73.2162,72.8706,73.0818,145803.0
2022-08-15 12:00:00,76.13,76.19,76.04,76.17,77630.0,73.0818,73.1394,72.9954,73.1202,77630.0
2022-08-15 12:10:00,76.18,76.31,76.15,76.16,99611.0,73.1298,73.2546,73.101,73.1106,99611.0
2022-08-15 12:20:00,76.16,76.23,76.05,76.21,191012.0,73.1106,73.1778,73.005,73.1586,191012.0
2022-08-15 12:30:00,76.22,76.45,76.18,76.25,213443.0,73.1682,73.389,73.1298,73.197,213443.0
2022-08-15 12:40:00,76.24,76.27,76.05,76.06,135567.0,73.1874,73.2162,73.005,73.0146,135567.0
2022-08-15 12:50:00,76.07,76.28,75.91,76.24,106836.0,73.0242,73.2258,72.8706,73.1874,106836.0
2022-08-15 13:00:00,76.24,76.42,76.13,76.17,89266.0,73.1874,73.3602,73.0818,73.1202,89266.0
2022-08-15 13:10:00,76.17,76.18,76.0,76.01,86008.0,73.1202,73.1298,72.957,72.9666,86008.0
2022-08-15 13:20:00,76.01,76.11,76.0,76.04,103654.0,72.9666,73.0626,72.957,72.9954,103654.0
2022-08-15 13:30:00,76.04,76.09,75.8,75.9,152451.0,72.9954,73.0434,72.765,72.861,152451.0
2022-08-15 13:40:00,75.91,76.22,75.9,76.19,457296.0,72.8706,73.1682,72.861,73.1394,457296.0
2022-08-15 13:50:00,76.2,76.53,76.18,76.51,222402.0,73.149,73.4658,73.1298,73.4466,222402.0
2022-08-15 14:00:00,76.52,76.52,76.26,76.48,143501.0,73.4562,73.4562,73.2066,73.4178,143501.0
2022-08-15 14:10:00,76.48,76.52,76.32,76.34,189038.0,73.4178,73.4562,73.2642,73.2834,189038.0
2022-08-15 14:20:00,76.34,76.41,76.21,76.37,141327.0,73.2834,73.3506,73.1586,73.3122,141327.0
2022-08-15 14:30:00,76.38,76.49,76.3,76.48,126685.0,73.3218,73.4274,73.245,73.4178,126685.0
2022-08-15 14:40:00,76.49,76.5,76.3,76.36,166516.0,73.4274,73.437,73.245,73.3026,166516.0
2022-08-15 14:50:00,76.36,76.55,76.27,76.3,158342.0,73.3026,73.485,73.2162,73.245,158342.0
2022-08-15 15:00:00,76.29,76.45,76.25,76.41,150370.0,73.2354,73.389,73.197,73.3506,150370.0
2022-08-15 15:10:00,76.42,76.53,76.36,76.48,191857.0,73.3602,73.4658,73.3026,73.4178,191857.0
2022-08-15 15:20:00,76.48,76.55,76.33,76.4,249832.0,73.4178,73.485,73.2738,73.341,249832.0
2022-08-15 15:30:00,76.4,76.43,76.19,76.21,310767.0,73.341,73.3698,73.1394,73.1586,310767.0
2022-08-15 15:40:00,76.2,76.38,76.17,76.35,503823.0,73.149,73.3218,73.1202,73.293,503823.0
2022-08-15 15:50:00,76.36,76.4,75.73,75.87,1030820.0,73.3026,73.341,72.6978,72.8322,1030820.0
2022-08-16 09:30:00,75.36,75.99,75.27,75.58,209595.0,72.3427,72.9474,72.2563,72.5538,209595.0
2022-08-16 09:40:00,75.57,75.84,75.44,75.51,350708.0,72.5442,72.8034,72.4195,72.4866,350708.0
2022-08-16 09:50:00,75.5,76.02,75.41,76.0,276849.0,72.4771,72.9762,72.3907,72.957,276849.0
2022-08-16 10:00:00,76.01,76.18,75.66,75.75,275420.0,72.9666,73.1298,72.6306,72.717,275420.0
2022-08-16 10:10:00,75.75,75.96,75.73,75.87,105938.0,72.717,72.9186,72.6978,72.8322,105938.0
2022-08-16 10:20:00,75.84,75.94,75.81,75.89,184645.0,72.8034,72.8994,72.7746,72.8514,184645.0
2022-08-16 10:30:00,75.9,75.98,75.76,75.92,236392.0,72.861,72.9378,72.7266,72.8802,236392.0
2022-08-16 10:40:00,75.92,76.11,75.88,76.02,232680.0,72.8802,73.0626,72.8418,72.9762,232680.0
2022-08-16 10:50:00,76.02,76.24,75.92,76.07,160608.0,72.9762,73.1874,72.8802,73.0242,160608.0
2022-08-16 11:00:00,76.03,76.17,75.97,76.05,101793.0,72.9858,73.1202,72.9282,73.005,101793.0
2022-08-16 11:10:00,76.06,76.3,76.06,76.24,83040.0,73.0146,73.245,73.0146,73.1874,83040.0
2022-08-16 11:20:00,76.23,76.24,76.14,76.19,45780.0,73.1778,73.1874,73.0914,73.1394,45780.0
2022-08-16 11:30:00,76.18,76.59,76.15,76.57,122124.0,73.1298,73.5234,73.101,73.5042,122124.0
2022-08-16 11:40:00,76.56,76.76,76.49,76.7,109572.0,73.4946,73.6866,73.4274,73.629,109572.0
2022-08-16 11:50:00,76.69,76.88,76.63,76.87,116028.0,73.6194,73.8018,73.5618,73.7922,116028.0
2022-08-16 12:00:00,76.87,76.9,76.82,76.87,91564.0,73.7922,73.821,73.7442,73.7922,91564.0
2022-08-16 12:10:00,76.87,76.98,76.81,76.98,84588.0,73.7922,73.8978,73.7346,73.8978,84588.0
2022-08-16 12:20:00,76.98,77.21,76.97,77.14,163653.0,73.8978,74.1186,73.8882,74.0514,163653.0
2022-08-16 12:30:00,77.14,77.2,77.06,77.09,289554.0,74.0514,74.109,73.9746,74.0034,289554.0
2022-08-16 12:40:00,77.09,77.15,76.95,76.97,233561.0,74.0034,74.061,73.869,73.8882,233561.0
2022-08-16 12:50:00,76.98,77.15,76.87,76.9,184261.0,73.8978,74.061,73.7922,73.821,184261.0
2022-08-16 13:00:00,76.9,77.12,76.88,77.11,239444.0,73.821,74.0322,73.8018,74.0226,239444.0
2022-08-16 13:10:00,77.11,77.21,76.95,77.01,315183.0,74.0226,74.1186,73.869,73.9266,315183.0
2022-08-16 13:20:00,77.0,77.2,76.95,77.17,137561.0,73.917,74.109,73.869,74.0802,137561.0
2022-08-16 13:30:00,77.17,77.33,77.16,77.23,103153.0,74.0802,74.2338,74.0706,74.1378,103153.0
2022-08-16 13:40:00,77.23,77.23,77.1,77.11,110314.0,74.1378,74.1378,74.013,74.0226,110314.0
2022-08-16 13:50:00,77.12,77.27,77.11,77.26,60387.0,74.0322,74.1762,74.0226,74.1666,60387.0
2022-08-16 14:00:00,77.26,77.38,77.22,77.34,94965.0,74.1666,74.2818,74.1282,74.2434,94965.0
2022-08-16 14:10:00,77.35,77.41,77.28,77.29,100437.0,74.253,74.3106,74.1858,74.1954,100437.0
2022-08-16 14:20:00,77.3,77.34,77.15,77.18,112318.0,74.205,74.2434,74.061,74.0898,112318.0
2022-08-16 14:30:00,77.17,77.18,76.87,76.95,92506.0,74.0802,74.0898,73.7922,73.869,92506.0
2022-08-16 14:40:00,76.95,77.01,76.69,76.76,236154.0,73.869,73.9266,73.6194,73.6866,236154.0
2022-08-16 14:50:00,76.75,76.87,76.7,76.8,110390.0,73.677,73.7922,73.629,73.725,110390.0
2022-08-16 15:00:00,76.8,76.8,76.6,76.7,114592.0,73.725,73.725,73.533,73.629,114592.0
2022-08-16 15:10:00,76.7,76.87,76.69,76.86,127409.0,73.629,73.7922,73.6194,73.7826,127409.0
2022-08-16 15:20:00,76.87,77.03,76.83,77.0,243451.0,73.7922,73.9458,73.7538,73.917,243451.0
2022-08-16 15:30:00,77.0,77.23,76.99,77.07,256440.0,73.917,74.1378,73.9074,73.9842,256440.0
2022-08-16 15:40:00,77.08,77.2,76.99,77.17,286990.0,73.9938,74.109,73.9074,74.0802,286990.0
2022-08-16 15:50:00,77.17,77.29,77.11,77.17,1118534.0,74.0802,74.1954,74.0226,74.0802,1118534.0
2022-08-17 09:30:00,75.85,76.51,75.75,76.48,331173.0,72.813,73.4466,72.717,73.4178,331173.0
2022-08-17 09:40:00,76.48,76.71,76.18,76.22,235506.0,73.4178,73.6386,73.1298,73.1682,235506.0
2022-08-17 09:50:00,76.21,76.46,76.05,76.35,160631.0,73.1586,73.3986,73.005,73.293,160631.0
2022-08-17 10:00:00,76.37,76.37,75.91,75.94,206753.0,73.3122,73.3122,72.8706,72.8994,206753.0
2022-08-17 10:10:00,75.91,76.0,75.69,75.76,82273.0,72.8706,72.957,72.6594,72.7266,82273.0
2022-08-17 10:20:00,75.76,75.99,75.64,75.99,99494.0,72.7266,72.9474,72.6114,72.9474,99494.0
2022-08-17 10:30:00,76.0,76.1,75.47,75.64,760869.0,72.957,73.053,72.4483,72.6114,760869.0
2022-08-17 10:40:00,75.64,75.81,75.62,75.76,85990.0,72.6114,72.7746,72.5922,72.7266,85990.0
2022-08-17 10:50:00,75.76,75.78,75.27,75.27,145595.0,72.7266,72.7458,72.2563,72.2563,145595.0
2022-08-17 11:00:00,75.26,75.42,75.14,75.17,153593.0,72.2467,72.4003,72.1315,72.1603,153593.0
2022-08-17 11:10:00,75.17,75.23,75.02,75.11,177039.0,72.1603,72.2179,72.0163,72.1027,177039.0
2022-08-17 11:20:00,75.12,75.31,75.06,75.24,158373.0,72.1123,72.2947,72.0547,72.2275,158373.0
2022-08-17 11:30:00,75.23,75.44,75.22,75.38,149116.0,72.2179,72.4195,72.2083,72.3619,149116.0
2022-08-17 11:40:00,75.4,75.43,75.02,75.12,170475.0,72.3811,72.4099,72.0163,72.1123,170475.0
2022-08-17 11:50:00,75.12,75.26,75.11,75.12,116705.0,72.1123,72.2467,72.1027,72.1123,116705.0
2022-08-17 12:00:00,75.12,75.19,75.05,75.18,65523.0,72.1123,72.1795,72.0451,72.1699,65523.0
2022-08-17 12:10:00,75.19,75.43,75.18,75.42,84963.0,72.1795,72.4099,72.1699,72.4003,84963.0
2022-08-17 12:20:00,75.42,75.74,75.42,75.67,80527.0,72.4003,72.7074,72.4003,72.6402,80527.0
2022-08-17 12:30:00,75.67,75.81,75.63,75.73,80601.0,72.6402,72.7746,72.6018,72.6978,80601.0
2022-08-17 12:40:00,75.73,75.77,75.6,75.61,102904.0,72.6978,72.7362,72.573,72.5826,102904.0
2022-08-17 12:50:00,75.62,75.66,75.54,75.56,93576.0,72.5922,72.6306,72.5154,72.5346,93576.0
2022-08-17 13:00:00,75.56,75.7,75.48,75.53,89825.0,72.5346,72.669,72.4579,72.5058,89825.0
2022-08-17 13:10:00,75.54,75.57,75.45,75.47,64568.0,72.5154,72.5442,72.4291,72.4483,64568.0
2022-08-17 13:20:00,75.48,75.59,75.46,75.58,70271.0,72.4579,72.5634,72.4387,72.5538,70271.0
2022-08-17 13:30:00,75.59,75.65,75.46,75.49,220598.0,72.5634,72.621,72.4387,72.4675,220598.0
2022-08-17 13:40:00,75.48,75.51,75.28,75.36,160411.0,72.4579,72.4866,72.2659,72.3427,160411.0
2022-08-17 13:50:00,75.36,75.4,75.2,75.22,322902.0,72.3427,72.3811,72.1891,72.2083,322902.0
2022-08-17 14:00:00,75.23,75.58,75.19,75.41,144417.0,72.2179,72.5538,72.1795,72.3907,144417.0
2022-08-17 14:10:00,75.38,75.55,75.27,75.36,114080.0,72.3619,72.525,72.2563,72.3427,114080.0
2022-08-17 14:20:00,75.35,75.35,75.14,75.27,101176.0,72.3331,72.3331,72.1315,72.2563,101176.0
2022-08-17 14:30:00,75.28,75.52,75.22,75.48,182888.0,72.2659,72.4962,72.2083,72.4579,182888.0
2022-08-17 14:40:00,75.48,75.48,75.08,75.16,253246.0,72.4579,72.4579,72.0739,72.1507,253246.0
2022-08-17 14:50:00,75.16,75.18,74.99,75.01,278961.0,72.1507,72.1699,71.9875,72.0067,278961.0
2022-08-17 15:00:00,75.01,75.37,75.0,75.37,294299.0,72.0067,72.3523,71.9971,72.3523,294299.0
2022-08-17 15:10:00,75.37,75.42,75.03,75.1,135003.0,72.3523,72.4003,72.0259,72.0931,135003.0
2022-08-17 15:20:00,75.09,75.33,75.07,75.28,90223.0,72.0835,72.3139,72.0643,72.2659,90223.0
2022-08-17 15:30:00,75.28,75.44,75.24,75.42,103040.0,72.2659,72.4195,72.2275,72.4003,103040.0
2022-08-17 15:40:00,75.42,75.51,75.41,75.46,145846.0,72.4003,72.4866,72.3907,72.4387,145846.0
2022-08-17 15:50:00,75.45,75.61,75.36,75.45,496092.0,72.4291,72.5826,72.3427,72.4291,496092.0
2022-08-18 09:30:00,75.35,75.4,75.01,75.25,83136.0,72.3331,72.3811,72.0067,72.2371,83136.0
2022-08-18 09:40:00,75.23,75.38,75.16,75.27,52541.0,72.2179,72.3619,72.1507,72.2563,52541.0
2022-08-18 09:50:00,75.26,75.48,75.26,75.39,87393.0,72.2467,72.4579,72.2467,72.3715,87393.0
2022-08-18 10:00:00,75.4,75.54,75.31,75.45,73725.0,72.3811,72.5154,72.2947,72.4291,73725.0
2022-08-18 10:10:00,75.45,75.48,75.25,75.25,58348.0,72.4291,72.4579,72.2371,72.2371,58348.0
2022-08-18 10:20:00,75.25,75.37,75.17,75.31,59361.0,72.2371,72.3523,72.1603,72.2947,59361.0
2022-08-18 10:30:00,75.32,75.4,75.22,75.28,50554.0,72.3043,72.3811,72.2083,72.2659,50554.0
2022-08-18 10:40:00,75.28,75.57,75.27,75.51,102593.0,72.2659,72.5442,72.2563,72.4866,102593.0
2022-08-18 10:50:00,75.52,75.59,75.4,75.52,47197.0,72.4962,72.5634,72.3811,72.4962,47197.0
2022-08-18 11:00:00,75.53,75.58,75.36,75.39,46355.0,72.5058,72.5538,72.3427,72.3715,46355.0
2022-08-18 11:10:00,75.39,75.41,75.3,75.31,20946.0,72.3715,72.3907,72.2851,72.2947,20946.0
2022-08-18 11:20:00,75.31,75.46,75.28,75.46,55724.0,72.2947,72.4387,72.2659,72.4387,55724.0
2022-08-18 11:30:00,75.47,75.52,75.36,75.49,51617.0,72.4483,72.4962,72.3427,72.4675,51617.0
2022-08-18 11:40:00,75.5,75.57,75.44,75.52,26532.0,72.4771,72.5442,72.4195,72.4962,26532.0
2022-08-18 11:50:00,75.52,75.54,75.43,75.44,21179.0,72.4962,72.5154,72.4099,72.4195,21179.0
2022-08-18 12:00:00,75.45,75.58,75.45,75.46,31252.0,72.4291,72.5538,72.4291,72.4387,31252.0
2022-08-18 12:10:00,75.45,75.54,75.43,75.51,27331.0,72.4291,72.5154,72.4099,72.4866,27331.0
2022-08-18 12:20:00,75.51,75.51,75.25,75.25,44518.0,72.4866,72.4866,72.2371,72.2371,44518.0
2022-08-18 12:30:00,75.27,75.36,75.26,75.34,23278.0,72.2563,72.3427,72.2467,72.3235,23278.0
2022-08-18 12:40:00,75.33,75.4,75.26,75.37,30326.0,72.3139,72.3811,72.2467,72.3523,30326.0
2022-08-18 12:50:00,75.38,75.46,75.37,75.43,25337.0,72.3619,72.4387,72.3523,72.4099,25337.0
2022-08-18 13:00:00,75.44,75.44,75.32,75.4,23702.0,72.4195,72.4195,72.3043,72.3811,23702.0
2022-08-18 13:10:00,75.41,75.45,75.31,75.45,31042.0,72.3907,72.4291,72.2947,72.4291,31042.0
2022-08-18 13:20:00,75.44,75.52,75.44,75.48,26636.0,72.4195,72.4962,72.4195,72.4579,26636.0
2022-08-18 13:30:00,75.49,75.58,75.48,75.56,38221.0,72.4675,72.5538,72.4579,72.5346,38221.0
2022-08-18 13:40:00,75.56,75.57,75.5,75.51,31139.0,72.5346,72.5442,72.4771,72.4866,31139.0
2022-08-18 13:50:00,75.51,75.61,75.5,75.57,31322.0,72.4866,72.5826,72.4771,72.5442,31322.0
2022-08-18 14:00:00,75.56,75.66,75.52,75.66,34568.0,72.5346,72.6306,72.4962,72.6306,34568.0
2022-08-18 14:10:00,75.66,75.72,75.62,75.7,38745.0,72.6306,72.6882,72.5922,72.669,38745.0
2022-08-18 14:20:00,75.72,75.76,75.65,75.75,34588.0,72.6882,72.7266,72.621,72.717,34588.0
2022-08-18 14:30:00,75.76,75.76,75.62,75.65,61068.0,72.7266,72.7266,72.5922,72.621,61068.0
2022-08-18 14:40:00,75.66,75.78,75.65,75.75,41172.0,72.6306,72.7458,72.621,72.717,41172.0
2022-08-18 14:50:00,75.75,75.88,75.75,75.83,42922.0,72.717,72.8418,72.717,72.7938,42922.0
2022-08-18 15:00:00,75.81,75.85,75.76,75.81,47926.0,72.7746,72.813,72.7266,72.7746,47926.0
2022-08-18 15:10:00,75.82,76.0,75.8,75.98,56684.0,72.7842,72.957,72.765,72.9378,56684.0
2022-08-18 15:20:00,75.98,76.05,75.92,76.0,60105.0,72.9378,73.005,72.8802,72.957,60105.0
2022-08-18 15:30:00,76.0,76.17,75.99,76.06,114178.0,72.957,73.1202,72.9474,73.0146,114178.0
2022-08-18 15:40:00,76.06,76.09,75.81,75.82,178323.0,73.0146,73.0434,72.7746,72.7842,178323.0
2022-08-18 15:50:00,75.81,75.84,75.68,75.71,570926.0,72.7746,72.8034,72.6498,72.6786,570926.0
2022-08-19 09:30:00,75.1,75.24,74.4,74.48,370020.0,72.0931,72.2275,71.4211,71.4979,370020.0
2022-08-19 09:40:00,74.46,74.47,74.03,74.3,130700.0,71.4787,71.4883,71.0659,71.3251,130700.0
2022-08-19 09:50:00,74.32,74.52,74.25,74.42,100650.0,71.3443,71.5363,71.2771,71.4403,100650.0
2022-08-19 10:00:00,74.44,74.67,74.33,74.33,81283.0,71.4595,71.6803,71.3539,71.3539,81283.0
2022-08-19 10:10:00,74.33,74.35,74.08,74.13,87414.0,71.3539,71.3731,71.1139,71.1619,87414.0
2022-08-19 10:20:00,74.14,74.32,74.08,74.28,99934.0,71.1715,71.3443,71.1139,71.3059,99934.0
2022-08-19 10:30:00,74.28,74.39,74.24,74.31,90927.0,71.3059,71.4115,71.2675,71.3347,90927.0
2022-08-19 10:40:00,74.33,74.42,74.2,74.39,63951.0,71.3539,71.4403,71.2291,71.4115,63951.0
2022-08-19 10:50:00,74.38,74.38,74.05,74.05,95274.0,71.4019,71.4019,71.0851,71.0851,95274.0
2022-08-19 11:00:00,74.05,74.13,73.72,73.77,110406.0,71.0851,71.1619,70.7683,70.8163,110406.0
2022-08-19 11:10:00,73.76,73.85,73.67,73.85,132482.0,70.8067,70.8931,70.7203,70.8931,132482.0
2022-08-19 11:20:00,73.87,74.03,73.81,73.98,90268.0,70.9123,71.0659,70.8547,71.0179,90268.0
2022-08-19 11:30:00,73.99,74.04,73.85,73.95,31316.0,71.0275,71.0755,70.8931,70.9891,31316.0
2022-08-19 11:40:00,73.94,74.08,73.91,74.01,37766.0,70.9795,71.1139,70.9507,71.0467,37766.0
2022-08-19 11:50:00,74.01,74.08,73.94,73.94,59722.0,71.0467,71.1139,70.9795,70.9795,59722.0
2022-08-19 12:00:00,73.92,74.02,73.89,73.89,27815.0,70.9603,71.0563,70.9315,70.9315,27815.0
2022-08-19 12:10:00,73.9,74.06,73.9,74.04,33529.0,70.9411,71.0947,70.9411,71.0755,33529.0
2022-08-19 12:20:00,74.05,74.09,73.96,74.01,27338.0,71.0851,71.1235,70.9987,71.0467,27338.0
2022-08-19 12:30:00,74.0,74.11,73.9,74.08,53426.0,71.0371,71.1427,70.9411,71.1139,53426.0
2022-08-19 12:40:00,74.07,74.14,74.0,74.08,61213.0,71.1043,71.1715,71.0371,71.1139,61213.0
2022-08-19 12:50:00,74.08,74.28,74.07,74.18,62489.0,71.1139,71.3059,71.1043,71.2099,62489.0
2022-08-19 13:00:00,74.19,74.23,74.06,74.1,34752.0,71.2195,71.2579,71.0947,71.1331,34752.0
2022-08-19 13:10:00,74.09,74.1,73.99,74.04,30238.0,71.1235,71.1331,71.0275,71.0755,30238.0
2022-08-19 13:20:00,74.03,74.07,73.99,74.02,23287.0,71.0659,71.1043,71.0275,71.0563,23287.0
2022-08-19 13:30:00,74.02,74.02,73.79,73.84,37399.0,71.0563,71.0563,70.8355,70.8835,37399.0
2022-08-19 13:40:00,73.83,73.88,73.82,73.83,16398.0,70.8739,70.9219,70.8643,70.8739,16398.0
2022-08-19 13:50:00,73.82,73.95,73.81,73.86,29773.0,70.8643,70.9891,70.8547,70.9027,29773.0
2022-08-19 14:00:00,73.85,73.89,73.77,73.78,28694.0,70.8931,70.9315,70.8163,70.8259,28694.0
2022-08-19 14:10:00,73.77,73.78,73.65,73.68,38178.0,70.8163,70.8259,70.7011,70.7299,38178.0
2022-08-19 14:20:00,73.67,73.79,73.62,73.79,33246.0,70.7203,70.8355,70.6723,70.8355,33246.0
2022-08-19 14:30:00,73.78,73.8,73.67,73.77,44855.0,70.8259,70.8451,70.7203,70.8163,44855.0
2022-08-19 14:40:00,73.77,73.77,73.67,73.7,55697.0,70.8163,70.8163,70.7203,70.7491,55697.0
2022-08-19 14:50:00,73.69,73.7,73.52,73.59,30744.0,70.7395,70.7491,70.5763,70.6435,30744.0
2022-08-19 15:00:00,73.6,73.61,73.44,73.57,42017.0,70.6531,70.6627,70.4995,70.6243,42017.0
2022-08-19 15:10:00,73.58,73.82,73.57,73.75,45734.0,70.6339,70.8643,70.6243,70.7971,45734.0
2022-08-19 15:20:00,73.77,73.82,73.73,73.8,49795.0,70.8163,70.8643,70.7779,70.8451,49795.0
2022-08-19 15:30:00,73.81,73.81,73.62,73.71,143980.0,70.8547,70.8547,70.6723,70.7587,143980.0
2022-08-19 15:40:00,73.72,73.79,73.68,73.79,167126.0,70.7683,70.8355,70.7299,70.8355,167126.0
2022-08-19 15:50:00,73.79,73.93,73.71,73.85,554166.0,70.8355,70.9699,70.7587,70.8931,554166.0
2022-08-22 09:30:00,72.5,72.71,71.85,72.64,147739.0,69.5972,69.7988,68.9732,69.7316,147739.0
2022-08-22 09:40:00,72.72,72.95,72.61,72.83,53288.0,69.8084,70.0291,69.7028,69.914,53288.0
2022-08-22 09:50:00,72.82,72.88,72.62,72.81,69608.0,69.9044,69.962,69.7124,69.8948,69608.0
2022-08-22 10:00:00,72.81,72.81,72.5,72.55,53256.0,69.8948,69.8948,69.5972,69.6452,53256.0
2022-08-22 10:10:00,72.57,72.62,72.4,72.42,89028.0,69.6644,69.7124,69.5012,69.5204,89028.0
2022-08-22 10:20:00,72.41,72.42,72.23,72.32,62520.0,69.5108,69.5204,69.338,69.4244,62520.0
2022-08-22 10:30:00,72.31,72.55,72.3,72.54,51496.0,69.4148,69.6452,69.4052,69.6356,51496.0
2022-08-22 10:40:00,72.54,72.67,72.47,72.65,34319.0,69.6356,69.7604,69.5684,69.7412,34319.0
2022-08-22 10:50:00,72.66,72.69,72.54,72.57,31728.0,69.7508,69.7796,69.6356,69.6644,31728.0
2022-08-22 11:00:00,72.58,72.76,72.57,72.72,31942.0,69.674,69.8468,69.6644,69.8084,31942.0
2022-08-22 11:10:00,72.72,72.87,72.65,72.79,29401.0,69.8084,69.9524,69.7412,69.8756,29401.0
2022-08-22 11:20:00,72.8,72.87,72.74,72.76,22771.0,69.8852,69.9524,69.8276,69.8468,22771.0
2022-08-22 11:30:00,72.75,72.86,72.72,72.77,27533.0,69.8372,69.9428,69.8084,69.8564,27533.0
2022-08-22 11:40:00,72.75,72.82,72.68,72.76,22856.0,69.8372,69.9044,69.77,69.8468,22856.0
2022-08-22 11:50:00,72.76,72.78,72.65,72.7,22087.0,69.8468,69.866,69.7412,69.7892,22087.0
2022-08-22 12:00:00,72.7,72.95,72.68,72.76,53137.0,69.7892,70.0291,69.77,69.8468,53137.0
2022-08-22 12:10:00,72.76,72.8,72.69,72.74,19371.0,69.8468,69.8852,69.7796,69.8276,19371.0
2022-08-22 12:20:00,72.74,72.89,72.74,72.78,23444.0,69.8276,69.9716,69.8276,69.866,23444.0
2022-08-22 12:30:00,72.78,72.89,72.77,72.88,19061.0,69.866,69.9716,69.8564,69.962,19061.0
2022-08-22 12:40:00,72.88,72.88,72.74,72.81,22643.0,69.962,69.962,69.8276,69.8948,22643.0
2022-08-22 12:50:00,72.82,72.93,72.81,72.9,28827.0,69.9044,70.01,69.8948,69.9812,28827.0
2022-08-22 13:00:00,72.9,72.91,72.73,72.73,37744.0,69.9812,69.9908,69.818,69.818,37744.0
2022-08-22 13:10:00,72.73,72.76,72.62,72.72,35141.0,69.818,69.8468,69.7124,69.8084,35141.0
2022-08-22 13:20:00,72.7,72.76,72.69,72.74,25362.0,69.7892,69.8468,69.7796,69.8276,25362.0
2022-08-22 13:30:00,72.7,72.71,72.54,72.58,87089.0,69.7892,69.7988,69.6356,69.674,87089.0
2022-08-22 13:40:00,72.58,72.65,72.58,72.62,27475.0,69.674,69.7412,69.674,69.7124,27475.0
2022-08-22 13:50:00,72.6,72.65,72.49,72.49,29555.0,69.6932,69.7412,69.5876,69.5876,29555.0
2022-08-22 14:00:00,72.49,72.52,72.41,72.44,21930.0,69.5876,69.6164,69.5108,69.5396,21930.0
2022-08-22 14:10:00,72.44,72.57,72.41,72.57,72804.0,69.5396,69.6644,69.5108,69.6644,72804.0
2022-08-22 14:20:00,72.58,72.58,72.43,72.43,65573.0,69.674,69.674,69.53,69.53,65573.0
2022-08-22 14:30:00,72.43,72.47,72.39,72.4,33153.0,69.53,69.5684,69.4916,69.5012,33153.0
2022-08-22 14:40:00,72.41,72.41,72.32,72.38,28849.0,69.5108,69.5108,69.4244,69.482,28849.0
2022-08-22 14:50:00,72.37,72.46,72.36,72.44,44131.0,69.4724,69.5588,69.4628,69.5396,44131.0
2022-08-22 15:00:00,72.44,72.52,72.42,72.49,56205.0,69.5396,69.6164,69.5204,69.5876,56205.0
2022-08-22 15:10:00,72.49,72.52,72.32,72.34,49698.0,69.5876,69.6164,69.4244,69.4436,49698.0
2022-08-22 15:20:00,72.34,72.43,72.26,72.36,64174.0,69.4436,69.53,69.3668,69.4628,64174.0
2022-08-22 15:30:00,72.36,72.54,72.3,72.51,101991.0,69.4628,69.6356,69.4052,69.6068,101991.0
2022-08-22 15:40:00,72.52,72.52,72.28,72.48,128288.0,69.6164,69.6164,69.386,69.578,128288.0
2022-08-22 15:50:00,72.48,72.63,72.44,72.59,460332.0,69.578,69.722,69.5396,69.6836,460332.0
2022-08-23 09:30:00,72.27,72.93,72.2,72.83,137331.0,69.3764,70.01,69.3092,69.914,137331.0
2022-08-23 09:40:00,72.85,72.88,72.62,72.65,57468.0,69.9332,69.962,69.7124,69.7412,57468.0
2022-08-23 09:50:00,72.65,72.84,72.55,72.7,44056.0,69.7412,69.9236,69.6452,69.7892,44056.0
2022-08-23 10:00:00,72.65,72.73,72.53,72.7,74662.0,69.7412,69.818,69.626,69.7892,74662.0
2022-08-23 10:10:00,72.75,72.96,72.71,72.92,37807.0,69.8372,70.0387,69.7988,70.0004,37807.0
2022-08-23 10:20:00,72.92,73.12,72.79,72.79,37093.0,70.0004,70.1923,69.8756,69.8756,37093.0
2022-08-23 10:30:00,72.8,72.95,72.78,72.81,34670.0,69.8852,70.0291,69.866,69.8948,34670.0
2022-08-23 10:40:00,72.79,72.92,72.71,72.91,33995.0,69.8756,70.0004,69.7988,69.9908,33995.0
2022-08-23 10:50:00,72.91,72.96,72.72,72.75,55663.0,69.9908,70.0387,69.8084,69.8372,55663.0
2022-08-23 11:00:00,72.74,72.75,72.53,72.64,29645.0,69.8276,69.8372,69.626,69.7316,29645.0
2022-08-23 11:10:00,72.64,72.93,72.6,72.91,42216.0,69.7316,70.01,69.6932,69.9908,42216.0
2022-08-23 11:20:00,72.88,72.93,72.79,72.92,34431.0,69.962,70.01,69.8756,70.0004,34431.0
2022-08-23 11:30:00,72.92,73.02,72.9,72.96,45050.0,70.0004,70.0963,69.9812,70.0387,45050.0
2022-08-23 11:40:00,72.97,72.99,72.82,72.87,31305.0,70.0483,70.0675,69.9044,69.9524,31305.0
2022-08-23 11:50:00,72.86,72.95,72.84,72.91,22675.0,69.9428,70.0291,69.9236,69.9908,22675.0
2022-08-23 12:00:00,72.9,72.93,72.74,72.93,30846.0,69.9812,70.01,69.8276,70.01,30846.0
2022-08-23 12:10:00,72.94,73.0,72.79,72.83,65140.0,70.0196,70.0771,69.8756,69.914,65140.0
2022-08-23 12:20:00,72.84,72.87,72.71,72.79,42129.0,69.9236,69.9524,69.7988,69.8756,42129.0
2022-08-23 12:30:00,72.78,73.0,72.76,73.0,30577.0,69.866,70.0771,69.8468,70.0771,30577.0
2022-08-23 12:40:00,73.0,73.05,72.9,72.9,31872.0,70.0771,70.1251,69.9812,69.9812,31872.0
2022-08-23 12:50:00,72.91,73.06,72.89,73.04,23068.0,69.9908,70.1347,69.9716,70.1155,23068.0
2022-08-23 13:00:00,73.03,73.06,72.8,72.82,93327.0,70.1059,70.1347,69.8852,69.9044,93327.0
2022-08-23 13:10:00,72.82,73.0,72.77,72.96,58580.0,69.9044,70.0771,69.8564,70.0387,58580.0
2022-08-23 13:20:00,72.99,73.09,72.95,73.07,23323.0,70.0675,70.1635,70.0291,70.1443,23323.0
2022-08-23 13:30:00,73.08,73.11,72.98,73.01,35037.0,70.1539,70.1827,70.0579,70.0867,35037.0
2022-08-23 13:40:00,72.98,73.04,72.95,73.0,27145.0,70.0579,70.1155,70.0291,70.0771,27145.0
2022-08-23 13:50:00,72.99,72.99,72.87,72.97,21770.0,70.0675,70.0675,69.9524,70.0483,21770.0
2022-08-23 14:00:00,72.96,72.96,72.89,72.92,33267.0,70.0387,70.0387,69.9716,70.0004,33267.0
2022-08-23 14:10:00,72.94,73.03,72.91,73.02,49232.0,70.0196,70.1059,69.9908,70.0963,49232.0
2022-08-23 14:20:00,73.02,73.13,73.01,73.08,23561.0,70.0963,70.2019,70.0867,70.1539,23561.0
2022-08-23 14:30:00,73.08,73.09,72.94,72.99,16317.0,70.1539,70.1635,70.0196,70.0675,16317.0
2022-08-23 14:40:00,72.99,73.04,72.94,73.0,45315.0,70.0675,70.1155,70.0196,70.0771,45315.0
2022-08-23 14:50:00,72.98,73.05,72.95,73.03,80084.0,70.0579,70.1251,70.0291,70.1059,80084.0
2022-08-23 15:00:00,73.02,73.1,73.01,73.07,30515.0,70.0963,70.1731,70.0867,70.1443,30515.0
2022-08-23 15:10:00,73.08,73.09,72.99,73.04,138929.0,70.1539,70.1635,70.0675,70.1155,138929.0
2022-08-23 15:20:00,73.02,73.04,72.94,72.96,53574.0,70.0963,70.1155,70.0196,70.0387,53574.0
2022-08-23 15:30:00,72.93,72.96,72.85,72.86,52875.0,70.01,70.0387,69.9332,69.9428,52875.0
2022-08-23 15:40:00,72.86,72.97,72.86,72.92,84513.0,69.9428,70.0483,69.9428,70.0004,84513.0
2022-08-23 15:50:00,72.92,72.97,72.76,72.78,358447.0,70.0004,70.0483,69.8468,69.866,358447.0
2022-08-24 09:30:00,72.94,73.19,72.74,72.93,131456.0,70.0196,70.2595,69.8276,70.01,131456.0
2022-08-24 09:40:00,72.95,73.17,72.9,73.08,72245.0,70.0291,70.2403,69.9812,70.1539,72245.0
2022-08-24 09:50:00,73.08,73.13,72.94,72.95,48205.0,70.1539,70.2019,70.0196,70.0291,48205.0
2022-08-24 10:00:00,72.95,72.99,72.72,72.85,77481.0,70.0291,70.0675,69.8084,69.9332,77481.0
2022-08-24 10:10:00,72.87,73.2,72.86,73.18,60099.0,69.9524,70.2691,69.9428,70.2499,60099.0
2022-08-24 10:20:00,73.19,73.34,73.14,73.23,52087.0,70.2595,70.4035,70.2115,70.2979,52087.0
2022-08-24 10:30:00,73.23,73.37,73.15,73.28,51298.0,70.2979,70.4323,70.2211,70.3459,51298.0
2022-08-24 10:40:00,73.26,73.3,73.14,73.3,41781.0,70.3267,70.3651,70.2115,70.3651,41781.0
2022-08-24 10:50:00,73.31,73.35,73.25,73.28,38424.0,70.3747,70.4131,70.3171,70.3459,38424.0
2022-08-24 11:00:00,73.28,73.32,73.17,73.29,104534.0,70.3459,70.3843,70.2403,70.3555,104534.0
2022-08-24 11:10:00,73.3,73.54,73.27,73.41,65188.0,70.3651,70.5955,70.3363,70.4707,65188.0
2022-08-24 11:20:00,73.42,73.5,73.4,73.49,41596.0,70.4803,70.5571,70.4611,70.5475,41596.0
2022-08-24 11:30:00,73.49,73.52,73.44,73.49,30954.0,70.5475,70.5763,70.4995,70.5475,30954.0
2022-08-24 11:40:00,73.49,73.69,73.48,73.69,44253.0,70.5475,70.7395,70.5379,70.7395,44253.0
2022-08-24 11:50:00,73.68,73.76,73.64,73.67,32896.0,70.7299,70.8067,70.6915,70.7203,32896.0
2022-08-24 12:00:00,73.65,73.72,73.61,73.65,20252.0,70.7011,70.7683,70.6627,70.7011,20252.0
2022-08-24 12:10:00,73.65,73.68,73.55,73.57,29767.0,70.7011,70.7299,70.6051,70.6243,29767.0
2022-08-24 12:20:00,73.56,73.6,73.43,73.43,37465.0,70.6147,70.6531,70.4899,70.4899,37465.0
2022-08-24 12:30:00,73.42,73.44,73.32,73.33,26612.0,70.4803,70.4995,70.3843,70.3939,26612.0
2022-08-24 12:40:00,73.31,73.33,73.11,73.11,41046.0,70.3747,70.3939,70.1827,70.1827,41046.0
2022-08-24 12:50:00,73.12,73.15,73.07,73.12,37524.0,70.1923,70.2211,70.1443,70.1923,37524.0
2022-08-24 13:00:00,73.11,73.15,73.01,73.11,35655.0,70.1827,70.2211,70.0867,70.1827,35655.0
2022-08-24 13:10:00,73.13,73.19,73.02,73.12,56119.0,70.2019,70.2595,70.0963,70.1923,56119.0
2022-08-24 13:20:00,73.12,73.12,72.99,72.99,38128.0,70.1923,70.1923,70.0675,70.0675,38128.0
2022-08-24 13:30:00,72.99,73.04,72.93,73.04,53256.0,70.0675,70.1155,70.01,70.1155,53256.0
2022-08-24 13:40:00,73.05,73.06,72.94,73.03,44448.0,70.1251,70.1347,70.0196,70.1059,44448.0
2022-08-24 13:50:00,73.03,73.09,73.01,73.09,21022.0,70.1059,70.1635,70.0867,70.1635,21022.0
2022-08-24 14:00:00,73.09,73.17,73.06,73.17,37366.0,70.1635,70.2403,70.1347,70.2403,37366.0
2022-08-24 14:10:00,73.17,73.2,73.12,73.19,34971.0,70.2403,70.2691,70.1923,70.2595,34971.0
2022-08-24 14:20:00,73.19,73.21,73.12,73.17,29319.0,70.2595,70.2787,70.1923,70.2403,29319.0
2022-08-24 14:30:00,73.17,73.18,73.06,73.13,32605.0,70.2403,70.2499,70.1347,70.2019,32605.0
2022-08-24 14:40:00,73.14,73.15,73.06,73.08,35415.0,70.2115,70.2211,70.1347,70.1539,35415.0
2022-08-24 14:50:00,73.06,73.17,73.05,73.17,53005.0,70.1347,70.2403,70.1251,70.2403,53005.0
2022-08-24 15:00:00,73.17,73.33,73.15,73.32,65164.0,70.2403,70.3939,70.2211,70.3843,65164.0
2022-08-24 15:10:00,73.32,73.37,73.25,73.34,66906.0,70.3843,70.4323,70.3171,70.4035,66906.0
2022-08-24 15:20:00,73.37,73.42,73.3,73.37,76181.0,70.4323,70.4803,70.3651,70.4323,76181.0
2022-08-24 15:30:00,73.37,73.51,73.35,73.51,87923.0,70.4323,70.5667,70.4131,70.5667,87923.0
2022-08-24 15:40:00,73.51,73.57,73.43,73.45,117538.0,70.5667,70.6243,70.4899,70.5091,117538.0
2022-08-24 15:50:00,73.46,73.48,73.3,73.36,388974.0,70.5187,70.5379,70.3651,70.4227,388974.0
2022-08-25 09:30:00,73.68,73.8,73.42,73.63,80369.0,70.7299,70.8451,70.4803,70.6819,80369.0
2022-08-25 09:40:00,73.65,73.89,73.6,73.86,75952.0,70.7011,70.9315,70.6531,70.9027,75952.0
2022-08-25 09:50:00,73.85,74.22,73.73,74.22,60474.0,70.8931,71.2483,70.7779,71.2483,60474.0
2022-08-25 10:00:00,74.26,74.3,73.93,73.95,71383.0,71.2867,71.3251,70.9699,70.9891,71383.0
2022-08-25 10:10:00,73.95,73.97,73.87,73.87,89849.0,70.9891,71.0083,70.9123,70.9123,89849.0
2022-08-25 10:20:00,73.88,74.06,73.86,73.97,86708.0,70.9219,71.0947,70.9027,71.0083,86708.0
2022-08-25 10:30:00,74.01,74.08,73.92,73.96,70397.0,71.0467,71.1139,70.9603,70.9987,70397.0
2022-08-25 10:40:00,73.97,74.16,73.95,74.13,185327.0,71.0083,71.1907,70.9891,71.1619,185327.0
2022-08-25 10:50:00,74.15,74.18,74.0,74.02,106833.0,71.1811,71.2099,71.0371,71.0563,106833.0
2022-08-25 11:00:00,74.02,74.09,73.88,73.93,108523.0,71.0563,71.1235,70.9219,70.9699,108523.0
2022-08-25 11:10:00,73.92,73.99,73.76,73.8,48162.0,70.9603,71.0275,70.8067,70.8451,48162.0
2022-08-25 11:20:00,73.79,73.79,73.6,73.79,52445.0,70.8355,70.8355,70.6531,70.8355,52445.0
2022-08-25 11:30:00,73.78,73.84,73.71,73.79,32759.0,70.8259,70.8835,70.7587,70.8355,32759.0
2022-08-25 11:40:00,73.78,73.79,73.66,73.67,50164.0,70.8259,70.8355,70.7107,70.7203,50164.0
2022-08-25 11:50:00,73.67,73.71,73.6,73.7,85297.0,70.7203,70.7587,70.6531,70.7491,85297.0
2022-08-25 12:00:00,73.69,73.69,73.44,73.44,50336.0,70.7395,70.7395,70.4995,70.4995,50336.0
2022-08-25 12:10:00,73.43,73.49,73.25,73.31,97026.0,70.4899,70.5475,70.3171,70.3747,97026.0
2022-08-25 12:20:00,73.32,73.53,73.27,73.44,123667.0,70.3843,70.5859,70.3363,70.4995,123667.0
2022-08-25 12:30:00,73.44,73.61,73.43,73.61,28002.0,70.4995,70.6627,70.4899,70.6627,28002.0
2022-08-25 12:40:00,73.6,73.6,73.32,73.37,103759.0,70.6531,70.6531,70.3843,70.4323,103759.0
2022-08-25 12:50:00,73.39,73.47,73.39,73.46,40630.0,70.4515,70.5283,70.4515,70.5187,40630.0
2022-08-25 13:00:00,73.47,73.58,73.46,73.49,37611.0,70.5283,70.6339,70.5187,70.5475,37611.0
2022-08-25 13:10:00,73.5,73.55,73.45,73.52,25000.0,70.5571,70.6051,70.5091,70.5763,25000.0
2022-08-25 13:20:00,73.52,73.64,73.5,73.62,22352.0,70.5763,70.6915,70.5571,70.6723,22352.0
2022-08-25 13:30:00,73.62,73.74,73.61,73.68,64622.0,70.6723,70.7875,70.6627,70.7299,64622.0
2022-08-25 13:40:00,73.69,73.8,73.66,73.76,43210.0,70.7395,70.8451,70.7107,70.8067,43210.0
2022-08-25 13:50:00,73.75,73.76,73.69,73.72,26684.0,70.7971,70.8067,70.7395,70.7683,26684.0
2022-08-25 14:00:00,73.73,73.75,73.61,73.68,45612.0,70.7779,70.7971,70.6627,70.7299,45612.0
2022-08-25 14:10:00,73.69,73.75,73.64,73.68,30652.0,70.7395,70.7971,70.6915,70.7299,30652.0
2022-08-25 14:20:00,73.68,73.73,73.63,73.68,26906.0,70.7299,70.7779,70.6819,70.7299,26906.0
2022-08-25 14:30:00,73.68,73.72,73.58,73.58,33894.0,70.7299,70.7683,70.6339,70.6339,33894.0
2022-08-25 14:40:00,73.58,73.6,73.51,73.6,37912.0,70.6339,70.6531,70.5667,70.6531,37912.0
2022-08-25 14:50:00,73.59,73.66,73.54,73.66,34493.0,70.6435,70.7107,70.5955,70.7107,34493.0
2022-08-25 15:00:00,73.65,73.73,73.63,73.66,35764.0,70.7011,70.7779,70.6819,70.7107,35764.0
2022-08-25 15:10:00,73.65,73.74,73.63,73.72,39283.0,70.7011,70.7875,70.6819,70.7683,39283.0
2022-08-25 15:20:00,73.74,73.85,73.73,73.82,48580.0,70.7875,70.8931,70.7779,70.8643,48580.0
2022-08-25 15:30:00,73.82,73.84,73.72,73.77,77171.0,70.8643,70.8835,70.7683,70.8163,77171.0
2022-08-25 15:40:00,73.76,73.92,73.72,73.88,132524.0,70.8067,70.9603,70.7683,70.9219,132524.0
2022-08-25 15:50:00,73.89,74.07,73.76,74.03,375371.0,70.9315,71.1043,70.8067,71.0659,375371.0
2022-08-26 09:30:00,74.45,74.61,73.86,74.03,113027.0,71.4691,71.6227,70.9027,71.0659,113027.0
2022-08-26 09:40:00,74.05,74.07,73.74,73.81,66176.0,71.0851,71.1043,70.7875,70.8547,66176.0
2022-08-26 09:50:00,73.78,74.23,73.67,74.03,52168.0,70.8259,71.2579,70.7203,71.0659,52168.0
2022-08-26 10:00:00,74.04,74.13,73.14,74.13,86083.0,71.0755,71.1619,70.2115,71.1619,86083.0
2022-08-26 10:10:00,74.17,74.17,73.73,73.84,65802.0,71.2003,71.2003,70.7779,70.8835,65802.0
2022-08-26 10:20:00,73.83,73.84,73.07,73.12,46531.0,70.8739,70.8835,70.1443,70.1923,46531.0
2022-08-26 10:30:00,73.09,73.09,72.63,72.72,60423.0,70.1635,70.1635,69.722,69.8084,60423.0
2022-08-26 10:40:00,72.74,73.06,72.69,73.06,48358.0,69.8276,70.1347,69.7796,70.1347,48358.0
2022-08-26 10:50:00,73.05,73.06,72.9,72.95,32873.0,70.1251,70.1347,69.9812,70.0291,32873.0
2022-08-26 11:00:00,72.91,72.94,72.58,72.62,47587.0,69.9908,70.0196,69.674,69.7124,47587.0
2022-08-26 11:10:00,72.61,72.85,72.61,72.64,24974.0,69.7028,69.9332,69.7028,69.7316,24974.0
2022-08-26 11:20:00,72.63,72.7,72.46,72.65,47769.0,69.722,69.7892,69.5588,69.7412,47769.0
2022-08-26 11:30:00,72.65,72.77,72.6,72.68,45986.0,69.7412,69.8564,69.6932,69.77,45986.0
2022-08-26 11:40:00,72.67,72.76,72.57,72.76,32152.0,69.7604,69.8468,69.6644,69.8468,32152.0
2022-08-26 11:50:00,72.74,72.8,72.62,72.66,20545.0,69.8276,69.8852,69.7124,69.7508,20545.0
2022-08-26 12:00:00,72.66,72.67,72.43,72.54,23138.0,69.7508,69.7604,69.53,69.6356,23138.0
2022-08-26 12:10:00,72.54,72.58,72.4,72.49,23516.0,69.6356,69.674,69.5012,69.5876,23516.0
2022-08-26 12:20:00,72.49,72.49,72.32,72.36,19036.0,69.5876,69.5876,69.4244,69.4628,19036.0
2022-08-26 12:30:00,72.36,72.37,72.22,72.37,40598.0,69.4628,69.4724,69.3284,69.4724,40598.0
2022-08-26 12:40:00,72.37,72.5,72.32,72.49,24185.0,69.4724,69.5972,69.4244,69.5876,24185.0
2022-08-26 12:50:00,72.5,72.55,72.4,72.54,26244.0,69.5972,69.6452,69.5012,69.6356,26244.0
2022-08-26 13:00:00,72.53,72.58,72.45,72.55,20454.0,69.626,69.674,69.5492,69.6452,20454.0
2022-08-26 13:10:00,72.55,72.58,72.47,72.51,28165.0,69.6452,69.674,69.5684,69.6068,28165.0
2022-08-26 13:20:00,72.49,72.65,72.47,72.55,50323.0,69.5876,69.7412,69.5684,69.6452,50323.0
2022-08-26 13:30:00,72.55,72.58,72.4,72.42,32595.0,69.6452,69.674,69.5012,69.5204,32595.0
2022-08-26 13:40:00,72.41,72.42,72.29,72.4,36705.0,69.5108,69.5204,69.3956,69.5012,36705.0
2022-08-26 13:50:00,72.39,72.44,72.38,72.42,41784.0,69.4916,69.5396,69.482,69.5204,41784.0
2022-08-26 14:00:00,72.4,72.52,72.35,72.38,64843.0,69.5012,69.6164,69.4532,69.482,64843.0
2022-08-26 14:10:00,72.37,72.37,72.19,72.2,51706.0,69.4724,69.4724,69.2996,69.3092,51706.0
2022-08-26 14:20:00,72.21,72.35,72.21,72.33,31306.0,69.3188,69.4532,69.3188,69.434,31306.0
2022-08-26 14:30:00,72.32,72.37,72.27,72.3,32443.0,69.4244,69.4724,69.3764,69.4052,32443.0
2022-08-26 14:40:00,72.3,72.31,72.19,72.25,52968.0,69.4052,69.4148,69.2996,69.3572,52968.0
2022-08-26 14:50:00,72.23,72.25,72.09,72.11,40410.0,69.338,69.3572,69.2036,69.2228,40410.0
2022-08-26 15:00:00,72.12,72.22,72.03,72.06,57330.0,69.2324,69.3284,69.146,69.1748,57330.0
2022-08-26 15:10:00,72.07,72.19,72.0,72.14,65475.0,69.1844,69.2996,69.1172,69.2516,65475.0
2022-08-26 15:20:00,72.14,72.16,71.98,72.09,69589.0,69.2516,69.2708,69.098,69.2036,69589.0
2022-08-26 15:30:00,72.09,72.1,71.92,72.01,131569.0,69.2036,69.2132,69.0404,69.1268,131569.0
2022-08-26 15:40:00,72.01,72.05,71.9,71.97,291200.0,69.1268,69.1652,69.0212,69.0884,291200.0
2022-08-26 15:50:00,71.96,72.21,71.83,71.89,799863.0,69.0788,69.3188,68.954,69.0116,799863.0
2022-08-29 09:30:00,71.52,72.07,71.51,71.63,138968.0,68.6564,69.1844,68.6468,68.762,138968.0
2022-08-29 09:40:00,71.63,71.74,71.06,71.13,63322.0,68.762,68.8676,68.2148,68.282,63322.0
2022-08-29 09:50:00,71.14,71.65,71.14,71.4,90357.0,68.2916,68.7812,68.2916,68.5412,90357.0
2022-08-29 10:00:00,71.4,71.45,71.31,71.4,53320.0,68.5412,68.5892,68.4548,68.5412,53320.0
2022-08-29 10:10:00,71.41,71.87,71.39,71.83,113829.0,68.5508,68.9924,68.5316,68.954,113829.0
2022-08-29 10:20:00,71.83,71.98,71.74,71.74,99412.0,68.954,69.098,68.8676,68.8676,99412.0
2022-08-29 10:30:00,71.73,71.77,71.53,71.56,69443.0,68.858,68.8964,68.666,68.6948,69443.0
2022-08-29 10:40:00,71.56,71.67,71.48,71.66,143248.0,68.6948,68.8004,68.618,68.7908,143248.0
2022-08-29 10:50:00,71.68,71.7,71.49,71.52,123892.0,68.81,68.8292,68.6276,68.6564,123892.0
2022-08-29 11:00:00,71.51,71.62,71.44,71.55,75803.0,68.6468,68.7524,68.5796,68.6852,75803.0
2022-08-29 11:10:00,71.55,71.81,71.49,71.81,56113.0,68.6852,68.9348,68.6276,68.9348,56113.0
2022-08-29 11:20:00,71.82,72.06,71.82,71.95,71923.0,68.9444,69.1748,68.9444,69.0692,71923.0
2022-08-29 11:30:00,71.96,72.38,71.95,72.31,86712.0,69.0788,69.482,69.0692,69.4148,86712.0
2022-08-29 11:40:00,72.3,72.31,72.08,72.25,62259.0,69.4052,69.4148,69.194,69.3572,62259.0
2022-08-29 11:50:00,72.23,72.33,72.19,72.26,31269.0,69.338,69.434,69.2996,69.3668,31269.0
2022-08-29 12:00:00,72.27,72.42,72.23,72.3,37224.0,69.3764,69.5204,69.338,69.4052,37224.0
2022-08-29 12:10:00,72.31,72.52,72.3,72.47,70259.0,69.4148,69.6164,69.4052,69.5684,70259.0
2022-08-29 12:20:00,72.46,72.55,72.42,72.45,45186.0,69.5588,69.6452,69.5204,69.5492,45186.0
2022-08-29 12:30:00,72.45,72.48,72.31,72.46,67379.0,69.5492,69.578,69.4148,69.5588,67379.0
2022-08-29 12:40:00,72.45,72.71,72.45,72.71,52589.0,69.5492,69.7988,69.5492,69.7988,52589.0
2022-08-29 12:50:00,72.71,72.86,72.64,72.64,41237.0,69.7988,69.9428,69.7316,69.7316,41237.0
2022-08-29 13:00:00,72.65,72.76,72.62,72.72,34072.0,69.7412,69.8468,69.7124,69.8084,34072.0
2022-08-29 13:10:00,72.72,72.76,72.47,72.54,51909.0,69.8084,69.8468,69.5684,69.6356,51909.0
2022-08-29 13:20:00,72.55,72.7,72.52,72.7,42107.0,69.6452,69.7892,69.6164,69.7892,42107.0
2022-08-29 13:30:00,72.69,72.8,72.69,72.72,68052.0,69.7796,69.8852,69.7796,69.8084,68052.0
2022-08-29 13:40:00,72.71,72.89,72.65,72.68,53849.0,69.7988,69.9716,69.7412,69.77,53849.0
2022-08-29 13:50:00,72.66,72.69,72.59,72.59,43551.0,69.7508,69.7796,69.6836,69.6836,43551.0
2022-08-29 14:00:00,72.6,72.6,72.46,72.47,47584.0,69.6932,69.6932,69.5588,69.5684,47584.0
2022-08-29 14:10:00,72.47,72.5,72.31,72.32,47111.0,69.5684,69.5972,69.4148,69.4244,47111.0
2022-08-29 14:20:00,72.34,72.39,72.24,72.34,54153.0,69.4436,69.4916,69.3476,69.4436,54153.0
2022-08-29 14:30:00,72.35,72.55,72.35,72.47,48720.0,69.4532,69.6452,69.4532,69.5684,48720.0
2022-08-29 14:40:00,72.48,72.6,72.44,72.51,47622.0,69.578,69.6932,69.5396,69.6068,47622.0
2022-08-29 14:50:00,72.51,72.59,72.36,72.56,82706.0,69.6068,69.6836,69.4628,69.6548,82706.0
2022-08-29 15:00:00,72.55,72.74,72.51,72.56,52354.0,69.6452,69.8276,69.6068,69.6548,52354.0
2022-08-29 15:10:00,72.56,72.59,72.44,72.45,77099.0,69.6548,69.6836,69.5396,69.5492,77099.0
2022-08-29 15:20:00,72.43,72.46,72.23,72.29,55412.0,69.53,69.5588,69.338,69.3956,55412.0
2022-08-29 15:30:00,72.26,72.3,72.16,72.27,93326.0,69.3668,69.4052,69.2708,69.3764,93326.0
2022-08-29 15:40:00,72.27,72.35,72.14,72.2,272938.0,69.3764,69.4532,69.2516,69.3092,272938.0
2022-08-29 15:50:00,72.18,72.25,71.9,71.94,549577.0,69.29,69.3572,69.0212,69.0596,549577.0
2022-08-30 09:30:00,72.48,72.9,72.35,72.64,139735.0,69.578,69.9812,69.4532,69.7316,139735.0
2022-08-30 09:40:00,72.62,72.76,72.58,72.6,155789.0,69.7124,69.8468,69.674,69.6932,155789.0
2022-08-30 09:50:00,72.6,72.61,72.0,72.08,72918.0,69.6932,69.7028,69.1172,69.194,72918.0
2022-08-30 10:00:00,72.05,72.16,71.59,71.72,123762.0,69.1652,69.2708,68.7236,68.8484,123762.0
2022-08-30 10:10:00,71.73,71.77,71.45,71.49,77823.0,68.858,68.8964,68.5892,68.6276,77823.0
2022-08-30 10:20:00,71.51,71.63,71.4,71.55,87741.0,68.6468,68.762,68.5412,68.6852,87741.0
2022-08-30 10:30:00,71.53,71.58,71.09,71.25,51380.0,68.666,68.714,68.2436,68.3972,51380.0
2022-08-30 10:40:00,71.24,71.36,70.92,70.96,119150.0,68.3876,68.5028,68.0804,68.1188,119150.0
2022-08-30 10:50:00,70.96,71.45,70.95,71.45,122489.0,68.1188,68.5892,68.1092,68.5892,122489.0
2022-08-30 11:00:00,71.44,71.7,71.4,71.54,80141.0,68.5796,68.8292,68.5412,68.6756,80141.0
2022-08-30 11:10:00,71.53,71.9,71.39,71.89,91723.0,68.666,69.0212,68.5316,69.0116,91723.0
2022-08-30 11:20:00,71.88,71.96,71.74,71.88,82533.0,69.002,69.0788,68.8676,69.002,82533.0
2022-08-30 11:30:00,71.87,72.12,71.83,72.08,110283.0,68.9924,69.2324,68.954,69.194,110283.0
2022-08-30 11:40:00,72.07,72.08,71.82,71.87,81666.0,69.1844,69.194,68.9444,68.9924,81666.0
2022-08-30 11:50:00,71.88,72.16,71.85,72.1,52789.0,69.002,69.2708,68.9732,69.2132,52789.0
2022-08-30 12:00:00,72.09,72.25,72.03,72.08,121557.0,69.2036,69.3572,69.146,69.194,121557.0
2022-08-30 12:10:00,72.09,72.35,72.06,72.25,56203.0,69.2036,69.4532,69.1748,69.3572,56203.0
2022-08-30 12:20:00,72.25,72.3,72.1,72.28,51815.0,69.3572,69.4052,69.2132,69.386,51815.0
2022-08-30 12:30:00,72.28,72.29,72.01,72.14,51973.0,69.386,69.3956,69.1268,69.2516,51973.0
2022-08-30 12:40:00,72.13,72.14,71.91,72.04,43948.0,69.242,69.2516,69.0308,69.1556,43948.0
2022-08-30 12:50:00,72.04,72.11,72.03,72.04,40700.0,69.1556,69.2228,69.146,69.1556,40700.0
2022-08-30 13:00:00,72.03,72.07,71.94,71.98,48625.0,69.146,69.1844,69.0596,69.098,48625.0
2022-08-30 13:10:00,71.98,71.99,71.75,71.77,57687.0,69.098,69.1076,68.8772,68.8964,57687.0
2022-08-30 13:20:00,71.76,71.81,71.71,71.81,27743.0,68.8868,68.9348,68.8388,68.9348,27743.0
2022-08-30 13:30:00,71.81,71.94,71.75,71.93,65183.0,68.9348,69.0596,68.8772,69.05,65183.0
2022-08-30 13:40:00,71.94,71.97,71.7,71.94,66649.0,69.0596,69.0884,68.8292,69.0596,66649.0
2022-08-30 13:50:00,71.94,72.07,71.9,72.03,56613.0,69.0596,69.1844,69.0212,69.146,56613.0
2022-08-30 14:00:00,72.03,72.21,72.02,72.05,52382.0,69.146,69.3188,69.1364,69.1652,52382.0
2022-08-30 14:10:00,72.05,72.16,72.03,72.09,52863.0,69.1652,69.2708,69.146,69.2036,52863.0
2022-08-30 14:20:00,72.09,72.17,72.03,72.06,252628.0,69.2036,69.2804,69.146,69.1748,252628.0
2022-08-30 14:30:00,72.06,72.28,72.03,72.28,62488.0,69.1748,69.386,69.146,69.386,62488.0
2022-08-30 14:40:00,72.28,72.3,72.15,72.22,89650.0,69.386,69.4052,69.2612,69.3284,89650.0
2022-08-30 14:50:00,72.23,72.34,72.16,72.33,103543.0,69.338,69.4436,69.2708,69.434,103543.0
2022-08-30 15:00:00,72.33,72.64,72.29,72.64,137998.0,69.434,69.7316,69.3956,69.7316,137998.0
2022-08-30 15:10:00,72.64,72.78,72.61,72.72,218387.0,69.7316,69.866,69.7028,69.8084,218387.0
2022-08-30 15:20:00,72.72,72.77,72.64,72.68,200592.0,69.8084,69.8564,69.7316,69.77,200592.0
2022-08-30 15:30:00,72.68,72.77,72.46,72.76,249061.0,69.77,69.8564,69.5588,69.8468,249061.0
2022-08-30 15:40:00,72.76,72.87,72.51,72.56,330304.0,69.8468,69.9524,69.6068,69.6548,330304.0
2022-08-30 15:50:00,72.55,72.67,72.43,72.49,723438.0,69.6452,69.7604,69.53,69.5876,723438.0
2022-08-31 09:30:00,72.84,72.84,71.85,72.05,206647.0,69.9236,69.9236,68.9732,69.1652,206647.0
2022-08-31 09:40:00,72.07,72.47,72.03,72.35,123910.0,69.1844,69.5684,69.146,69.4532,123910.0
2022-08-31 09:50:00,72.32,72.53,72.08,72.14,88174.0,69.4244,69.626,69.194,69.2516,88174.0
2022-08-31 10:00:00,72.12,72.15,71.88,71.93,69189.0,69.2324,69.2612,69.002,69.05,69189.0
2022-08-31 10:10:00,71.94,72.32,71.93,72.3,128511.0,69.0596,69.4244,69.05,69.4052,128511.0
2022-08-31 10:20:00,72.31,72.39,72.15,72.25,137513.0,69.4148,69.4916,69.2612,69.3572,137513.0
2022-08-31 10:30:00,72.25,72.45,72.11,72.27,81956.0,69.3572,69.5492,69.2228,69.3764,81956.0
2022-08-31 10:40:00,72.27,72.65,72.22,72.61,74536.0,69.3764,69.7412,69.3284,69.7028,74536.0
2022-08-31 10:50:00,72.61,72.7,72.41,72.42,131250.0,69.7028,69.7892,69.5108,69.5204,131250.0
2022-08-31 11:00:00,72.42,72.42,71.94,72.01,56477.0,69.5204,69.5204,69.0596,69.1268,56477.0
2022-08-31 11:10:00,72.03,72.11,71.9,72.11,62468.0,69.146,69.2228,69.0212,69.2228,62468.0
2022-08-31 11:20:00,72.12,72.18,71.98,71.99,51745.0,69.2324,69.29,69.098,69.1076,51745.0
2022-08-31 11:30:00,71.99,72.26,71.89,72.19,95811.0,69.1076,69.3668,69.0116,69.2996,95811.0
2022-08-31 11:40:00,72.16,72.25,72.11,72.15,26967.0,69.2708,69.3572,69.2228,69.2612,26967.0
2022-08-31 11:50:00,72.15,72.32,72.13,72.3,34150.0,69.2612,69.4244,69.242,69.4052,34150.0
2022-08-31 12:00:00,72.3,72.32,72.07,72.11,34936.0,69.4052,69.4244,69.1844,69.2228,34936.0
2022-08-31 12:10:00,72.1,72.16,72.04,72.09,31647.0,69.2132,69.2708,69.1556,69.2036,31647.0
2022-08-31 12:20:00,72.06,72.09,71.91,71.93,47147.0,69.1748,69.2036,69.0308,69.05,47147.0
2022-08-31 12:30:00,71.94,72.06,71.9,71.96,79094.0,69.0596,69.1748,69.0212,69.0788,79094.0
2022-08-31 12:40:00,71.95,71.99,71.86,71.96,43402.0,69.0692,69.1076,68.9828,69.0788,43402.0
2022-08-31 12:50:00,71.97,72.08,71.92,72.03,129169.0,69.0884,69.194,69.0404,69.146,129169.0
2022-08-31 13:00:00,72.04,72.18,72.03,72.18,31958.0,69.1556,69.29,69.146,69.29,31958.0
2022-08-31 13:10:00,72.17,72.21,72.01,72.01,41382.0,69.2804,69.3188,69.1268,69.1268,41382.0
2022-08-31 13:20:00,72.02,72.06,71.82,71.91,30577.0,69.1364,69.1748,68.9444,69.0308,30577.0
2022-08-31 13:30:00,71.9,71.95,71.75,71.75,69215.0,69.0212,69.0692,68.8772,68.8772,69215.0
2022-08-31 13:40:00,71.74,71.76,71.61,71.66,41638.0,68.8676,68.8868,68.7428,68.7908,41638.0
2022-08-31 13:50:00,71.66,71.82,71.65,71.7,93623.0,68.7908,68.9444,68.7812,68.8292,93623.0
2022-08-31 14:00:00,71.7,71.78,71.6,71.75,58713.0,68.8292,68.906,68.7332,68.8772,58713.0
2022-08-31 14:10:00,71.75,71.78,71.66,71.66,34200.0,68.8772,68.906,68.7908,68.7908,34200.0
2022-08-31 14:20:00,71.66,71.66,71.51,71.51,37725.0,68.7908,68.7908,68.6468,68.6468,37725.0
2022-08-31 14:30:00,71.5,71.51,71.3,71.33,40984.0,68.6372,68.6468,68.4452,68.474,40984.0
2022-08-31 14:40:00,71.33,71.45,71.28,71.4,45166.0,68.474,68.5892,68.426,68.5412,45166.0
2022-08-31 14:50:00,71.4,71.46,71.34,71.43,43693.0,68.5412,68.5988,68.4836,68.57,43693.0
2022-08-31 15:00:00,71.43,71.56,71.39,71.49,68076.0,68.57,68.6948,68.5316,68.6276,68076.0
2022-08-31 15:10:00,71.5,71.68,71.47,71.6,117018.0,68.6372,68.81,68.6084,68.7332,117018.0
2022-08-31 15:20:00,71.59,71.59,71.39,71.43,67798.0,68.7236,68.7236,68.5316,68.57,67798.0
2022-08-31 15:30:00,71.42,71.44,71.2,71.31,124629.0,68.5604,68.5796,68.3492,68.4548,124629.0
2022-08-31 15:40:00,71.3,71.48,71.18,71.39,316509.0,68.4452,68.618,68.33,68.5316,316509.0
2022-08-31 15:50:00,71.41,71.41,70.93,70.96,1022863.0,68.5508,68.5508,68.09,68.1188,1022863.0
2022-09-01 09:30:00,71.0,71.0,70.06,70.26,154883.0,68.1572,68.1572,67.2549,67.4469,154883.0
2022-09-01 09:40:00,70.31,70.47,70.09,70.14,104480.0,67.4949,67.6484,67.2837,67.3317,104480.0
2022-09-01 09:50:00,70.14,70.18,69.79,69.86,125471.0,67.3317,67.3701,66.9957,67.0629,125471.0
2022-09-01 10:00:00,69.84,69.93,69.58,69.71,150399.0,67.0437,67.1301,66.7941,66.9189,150399.0
2022-09-01 10:10:00,69.7,69.71,69.52,69.58,119013.0,66.9093,66.9189,66.7365,66.7941,119013.0
2022-09-01 10:20:00,69.57,69.97,69.49,69.97,277088.0,66.7845,67.1685,66.7077,67.1685,277088.0
2022-09-01 10:30:00,69.97,69.98,69.66,69.66,141410.0,67.1685,67.1781,66.8709,66.8709,141410.0
2022-09-01 10:40:00,69.66,69.67,69.39,69.51,83512.0,66.8709,66.8805,66.6117,66.7269,83512.0
2022-09-01 10:50:00,69.5,69.76,69.49,69.76,106713.0,66.7173,66.9669,66.7077,66.9669,106713.0
2022-09-01 11:00:00,69.74,69.94,69.68,69.88,68270.0,66.9477,67.1397,66.8901,67.0821,68270.0
2022-09-01 11:10:00,69.88,70.07,69.86,70.02,90447.0,67.0821,67.2645,67.0629,67.2165,90447.0
2022-09-01 11:20:00,70.02,70.05,69.85,69.89,107328.0,67.2165,67.2453,67.0533,67.0917,107328.0
2022-09-01 11:30:00,69.91,70.32,69.89,70.19,118042.0,67.1109,67.5045,67.0917,67.3797,118042.0
2022-09-01 11:40:00,70.19,70.2,69.89,69.94,89424.0,67.3797,67.3893,67.0917,67.1397,89424.0
2022-09-01 11:50:00,69.95,70.02,69.84,69.98,71679.0,67.1493,67.2165,67.0437,67.1781,71679.0
2022-09-01 12:00:00,69.97,70.19,69.95,70.17,94475.0,67.1685,67.3797,67.1493,67.3605,94475.0
2022-09-01 12:10:00,70.17,70.28,70.12,70.27,57763.0,67.3605,67.4661,67.3125,67.4565,57763.0
2022-09-01 12:20:00,70.27,70.46,70.15,70.36,66459.0,67.4565,67.6388,67.3413,67.5429,66459.0
2022-09-01 12:30:00,70.37,70.45,70.25,70.28,105720.0,67.5525,67.6292,67.4373,67.4661,105720.0
2022-09-01 12:40:00,70.29,70.34,70.21,70.26,77489.0,67.4757,67.5237,67.3989,67.4469,77489.0
2022-09-01 12:50:00,70.27,70.28,70.11,70.24,54747.0,67.4565,67.4661,67.3029,67.4277,54747.0
2022-09-01 13:00:00,70.25,70.3,70.1,70.29,97849.0,67.4373,67.4853,67.2933,67.4757,97849.0
2022-09-01 13:10:00,70.31,70.4,70.24,70.36,85392.0,67.4949,67.5812,67.4277,67.5429,85392.0
2022-09-01 13:20:00,70.37,70.66,70.36,70.61,83183.0,67.5525,67.8308,67.5429,67.7828,83183.0
2022-09-01 13:30:00,70.61,70.67,70.5,70.59,87963.0,67.7828,67.8404,67.6772,67.7636,87963.0
2022-09-01 13:40:00,70.61,70.61,70.45,70.56,189678.0,67.7828,67.7828,67.6292,67.7348,189678.0
2022-09-01 13:50:00,70.56,70.7,70.54,70.66,61190.0,67.7348,67.8692,67.7156,67.8308,61190.0
2022-09-01 14:00:00,70.66,70.72,70.49,70.55,45548.0,67.8308,67.8884,67.6676,67.7252,45548.0
2022-09-01 14:10:00,70.56,70.62,70.43,70.6,17954.0,67.7348,67.7924,67.61,67.7732,17954.0
2022-09-01 14:20:00,70.59,70.95,70.58,70.93,53227.0,67.7636,68.1092,67.754,68.09,53227.0
2022-09-01 14:30:00,70.92,71.09,70.86,70.93,64707.0,68.0804,68.2436,68.0228,68.09,64707.0
2022-09-01 14:40:00,70.92,70.95,70.8,70.92,103738.0,68.0804,68.1092,67.9652,68.0804,103738.0
2022-09-01 14:50:00,70.94,71.18,70.9,71.16,58584.0,68.0996,68.33,68.0612,68.3108,58584.0
2022-09-01 15:00:00,71.14,71.38,71.08,71.34,64096.0,68.2916,68.522,68.234,68.4836,64096.0
2022-09-01 15:10:00,71.35,71.46,71.23,71.25,75404.0,68.4932,68.5988,68.378,68.3972,75404.0
2022-09-01 15:20:00,71.26,71.31,71.13,71.17,57801.0,68.4068,68.4548,68.282,68.3204,57801.0
2022-09-01 15:30:00,71.16,71.39,71.11,71.28,66988.0,68.3108,68.5316,68.2628,68.426,66988.0
2022-09-01 15:40:00,71.27,71.45,71.22,71.35,96434.0,68.4164,68.5892,68.3684,68.4932,96434.0
2022-09-01 15:50:00,71.36,71.85,71.35,71.73,387689.0,68.5028,68.9732,68.4932,68.858,387689.0
2022-09-02 09:30:00,72.05,72.44,71.4,71.4,247670.0,69.1652,69.5396,68.5412,68.5412,247670.0
2022-09-02 09:40:00,71.39,71.4,70.9,70.95,167203.0,68.5316,68.5412,68.0612,68.1092,167203.0
2022-09-02 09:50:00,70.95,71.32,70.95,71.14,122264.0,68.1092,68.4644,68.1092,68.2916,122264.0
2022-09-02 10:00:00,71.16,71.17,70.75,71.07,112033.0,68.3108,68.3204,67.9172,68.2244,112033.0
2022-09-02 10:10:00,71.06,71.55,71.06,71.42,64668.0,68.2148,68.6852,68.2148,68.5604,64668.0
2022-09-02 10:20:00,71.45,71.69,71.35,71.6,66120.0,68.5892,68.8196,68.4932,68.7332,66120.0
2022-09-02 10:30:00,71.63,71.82,71.63,71.76,65700.0,68.762,68.9444,68.762,68.8868,65700.0
2022-09-02 10:40:00,71.76,71.88,71.68,71.78,53116.0,68.8868,69.002,68.81,68.906,53116.0
2022-09-02 10:50:00,71.78,71.85,71.59,71.69,87527.0,68.906,68.9732,68.7236,68.8196,87527.0
2022-09-02 11:00:00,71.71,71.89,71.63,71.73,101143.0,68.8388,69.0116,68.762,68.858,101143.0
2022-09-02 11:10:00,71.72,71.91,71.63,71.91,405055.0,68.8484,69.0308,68.762,69.0308,405055.0
2022-09-02 11:20:00,71.91,72.14,71.88,72.12,62481.0,69.0308,69.2516,69.002,69.2324,62481.0
2022-09-02 11:30:00,72.12,72.38,72.11,72.37,110593.0,69.2324,69.482,69.2228,69.4724,110593.0
2022-09-02 11:40:00,72.38,72.4,72.16,72.28,62309.0,69.482,69.5012,69.2708,69.386,62309.0
2022-09-02 11:50:00,72.28,72.41,72.27,72.33,68748.0,69.386,69.5108,69.3764,69.434,68748.0
2022-09-02 12:00:00,72.34,72.37,72.1,72.24,87540.0,69.4436,69.4724,69.2132,69.3476,87540.0
2022-09-02 12:10:00,72.23,72.24,72.04,72.09,52575.0,69.338,69.3476,69.1556,69.2036,52575.0
2022-09-02 12:20:00,72.09,72.13,71.84,71.88,54314.0,69.2036,69.242,68.9636,69.002,54314.0
2022-09-02 12:30:00,71.88,71.98,71.72,71.79,48904.0,69.002,69.098,68.8484,68.9156,48904.0
2022-09-02 12:40:00,71.8,71.83,71.61,71.63,49864.0,68.9252,68.954,68.7428,68.762,49864.0
2022-09-02 12:50:00,71.61,71.62,71.39,71.59,55112.0,68.7428,68.7524,68.5316,68.7236,55112.0
2022-09-02 13:00:00,71.59,71.6,71.1,71.15,50326.0,68.7236,68.7332,68.2532,68.3012,50326.0
2022-09-02 13:10:00,71.16,71.35,71.07,71.3,114288.0,68.3108,68.4932,68.2244,68.4452,114288.0
2022-09-02 13:20:00,71.29,71.29,70.75,70.77,42250.0,68.4356,68.4356,67.9172,67.9364,42250.0
2022-09-02 13:30:00,70.77,70.92,70.7,70.83,42043.0,67.9364,68.0804,67.8692,67.994,42043.0
2022-09-02 13:40:00,70.81,71.02,70.71,70.71,50000.0,67.9748,68.1764,67.8788,67.8788,50000.0
2022-09-02 13:50:00,70.69,70.76,70.6,70.67,41433.0,67.8596,67.9268,67.7732,67.8404,41433.0
2022-09-02 14:00:00,70.67,70.97,70.66,70.92,61219.0,67.8404,68.1284,67.8308,68.0804,61219.0
2022-09-02 14:10:00,70.92,70.98,70.79,70.82,62766.0,68.0804,68.138,67.9556,67.9844,62766.0
2022-09-02 14:20:00,70.82,70.89,70.68,70.88,137971.0,67.9844,68.0516,67.85,68.042,137971.0
2022-09-02 14:30:00,70.9,70.9,70.66,70.78,47009.0,68.0612,68.0612,67.8308,67.946,47009.0
2022-09-02 14:40:00,70.78,70.84,70.68,70.7,40261.0,67.946,68.0036,67.85,67.8692,40261.0
2022-09-02 14:50:00,70.69,70.71,70.47,70.49,45648.0,67.8596,67.8788,67.6484,67.6676,45648.0
2022-09-02 15:00:00,70.48,70.73,70.45,70.62,97710.0,67.658,67.898,67.6292,67.7924,97710.0
2022-09-02 15:10:00,70.62,70.64,70.44,70.55,52999.0,67.7924,67.8116,67.6196,67.7252,52999.0
2022-09-02 15:20:00,70.55,70.58,70.28,70.43,92025.0,67.7252,67.754,67.4661,67.61,92025.0
2022-09-02 15:30:00,70.42,70.43,70.01,70.07,130838.0,67.6004,67.61,67.2069,67.2645,130838.0
2022-09-02 15:40:00,70.06,70.32,69.99,70.31,190075.0,67.2549,67.5045,67.1877,67.4949,190075.0
2022-09-02 15:50:00,70.31,70.41,70.12,70.33,715243.0,67.4949,67.5908,67.3125,67.5141,715243.0
2022-09-06 09:30:00,71.03,71.34,70.84,70.98,193955.0,68.186,68.4836,68.0036,68.138,193955.0
2022-09-06 09:40:00,70.96,71.01,70.21,70.28,128074.0,68.1188,68.1668,67.3989,67.4661,128074.0
2022-09-06 09:50:00,70.25,70.25,69.74,70.02,107966.0,67.4373,67.4373,66.9477,67.2165,107966.0
2022-09-06 10:00:00,69.99,70.05,69.73,69.8,209859.0,67.1877,67.2453,66.9381,67.0053,209859.0
2022-09-06 10:10:00,69.81,69.84,69.42,69.65,96217.0,67.0149,67.0437,66.6405,66.8613,96217.0
2022-09-06 10:20:00,69.65,69.94,69.51,69.88,99919.0,66.8613,67.1397,66.7269,67.0821,99919.0
2022-09-06 10:30:00,69.88,70.07,69.67,70.04,79603.0,67.0821,67.2645,66.8805,67.2357,79603.0
2022-09-06 10:40:00,70.04,70.29,70.0,70.21,92168.0,67.2357,67.4757,67.1973,67.3989,92168.0
2022-09-06 10:50:00,70.2,70.68,70.19,70.57,128474.0,67.3893,67.85,67.3797,67.7444,128474.0
2022-09-06 11:00:00,70.58,70.94,70.51,70.79,88943.0,67.754,68.0996,67.6868,67.9556,88943.0
2022-09-06 11:10:00,70.81,70.9,70.68,70.79,76818.0,67.9748,68.0612,67.85,67.9556,76818.0
2022-09-06 11:20:00,70.78,70.9,70.68,70.74,49988.0,67.946,68.0612,67.85,67.9076,49988.0
2022-09-06 11:30:00,70.73,71.0,70.68,70.85,51281.0,67.898,68.1572,67.85,68.0132,51281.0
2022-09-06 11:40:00,70.86,71.05,70.82,70.95,42798.0,68.0228,68.2052,67.9844,68.1092,42798.0
2022-09-06 11:50:00,70.95,71.3,70.95,71.23,71919.0,68.1092,68.4452,68.1092,68.378,71919.0
2022-09-06 12:00:00,71.22,71.27,70.85,70.88,41959.0,68.3684,68.4164,68.0132,68.042,41959.0
2022-09-06 12:10:00,70.89,70.89,70.62,70.65,84518.0,68.0516,68.0516,67.7924,67.8212,84518.0
2022-09-06 12:20:00,70.64,70.72,70.52,70.7,33255.0,67.8116,67.8884,67.6964,67.8692,33255.0
2022-09-06 12:30:00,70.72,70.74,70.65,70.71,22994.0,67.8884,67.9076,67.8212,67.8788,22994.0
2022-09-06 12:40:00,70.71,70.85,70.61,70.83,25012.0,67.8788,68.0132,67.7828,67.994,25012.0
2022-09-06 12:50:00,70.85,70.85,70.67,70.76,28391.0,68.0132,68.0132,67.8404,67.9268,28391.0
2022-09-06 13:00:00,70.75,70.78,70.48,70.48,39235.0,67.9172,67.946,67.658,67.658,39235.0
2022-09-06 13:10:00,70.5,70.58,70.23,70.4,38749.0,67.6772,67.754,67.4181,67.5812,38749.0
2022-09-06 13:20:00,70.42,70.47,70.35,70.36,29331.0,67.6004,67.6484,67.5333,67.5429,29331.0
2022-09-06 13:30:00,70.34,70.47,70.3,70.42,28709.0,67.5237,67.6484,67.4853,67.6004,28709.0
2022-09-06 13:40:00,70.39,70.41,70.22,70.28,28649.0,67.5716,67.5908,67.4085,67.4661,28649.0
2022-09-06 13:50:00,70.29,70.55,70.24,70.55,24742.0,67.4757,67.7252,67.4277,67.7252,24742.0
2022-09-06 14:00:00,70.53,70.62,70.43,70.48,29805.0,67.706,67.7924,67.61,67.658,29805.0
2022-09-06 14:10:00,70.45,70.69,70.44,70.55,52554.0,67.6292,67.8596,67.6196,67.7252,52554.0
2022-09-06 14:20:00,70.56,70.58,70.44,70.48,27363.0,67.7348,67.754,67.6196,67.658,27363.0
2022-09-06 14:30:00,70.48,70.49,70.28,70.36,40081.0,67.658,67.6676,67.4661,67.5429,40081.0
2022-09-06 14:40:00,70.37,70.37,70.23,70.31,57000.0,67.5525,67.5525,67.4181,67.4949,57000.0
2022-09-06 14:50:00,70.32,70.36,70.15,70.22,36104.0,67.5045,67.5429,67.3413,67.4085,36104.0
2022-09-06 15:00:00,70.24,70.28,70.08,70.23,117124.0,67.4277,67.4661,67.2741,67.4181,117124.0
2022-09-06 15:10:00,70.23,70.43,70.19,70.31,48816.0,67.4181,67.61,67.3797,67.4949,48816.0
2022-09-06 15:20:00,70.31,70.45,70.19,70.34,65896.0,67.4949,67.6292,67.3797,67.5237,65896.0
2022-09-06 15:30:00,70.35,70.35,70.12,70.22,70935.0,67.5333,67.5333,67.3125,67.4085,70935.0
2022-09-06 15:40:00,70.22,70.41,70.22,70.3,137540.0,67.4085,67.5908,67.4085,67.4853,137540.0
2022-09-06 15:50:00,70.3,70.49,70.19,70.48,433066.0,67.4853,67.6676,67.3797,67.658,433066.0
2022-09-07 09:30:00,69.94,70.69,69.88,70.58,122635.0,67.1397,67.8596,67.0821,67.754,122635.0
2022-09-07 09:40:00,70.59,70.69,70.45,70.52,53856.0,67.7636,67.8596,67.6292,67.6964,53856.0
2022-09-07 09:50:00,70.54,70.55,70.11,70.16,55381.0,67.7156,67.7252,67.3029,67.3509,55381.0
2022-09-07 10:00:00,70.15,70.38,70.02,70.35,103373.0,67.3413,67.5621,67.2165,67.5333,103373.0
2022-09-07 10:10:00,70.36,70.4,70.1,70.24,51064.0,67.5429,67.5812,67.2933,67.4277,51064.0
2022-09-07 10:20:00,70.26,70.62,70.25,70.57,75514.0,67.4469,67.7924,67.4373,67.7444,75514.0
2022-09-07 10:30:00,70.58,70.76,70.57,70.68,106436.0,67.754,67.9268,67.7444,67.85,106436.0
2022-09-07 10:40:00,70.68,70.97,70.59,70.96,805206.0,67.85,68.1284,67.7636,68.1188,805206.0
2022-09-07 10:50:00,70.95,71.48,70.95,70.99,211355.0,68.1092,68.618,68.1092,68.1476,211355.0
2022-09-07 11:00:00,70.97,71.1,70.87,71.03,44661.0,68.1284,68.2532,68.0324,68.186,44661.0
2022-09-07 11:10:00,71.03,71.22,71.01,71.16,36392.0,68.186,68.3684,68.1668,68.3108,36392.0
2022-09-07 11:20:00,71.16,71.22,71.1,71.1,28805.0,68.3108,68.3684,68.2532,68.2532,28805.0
2022-09-07 11:30:00,71.12,71.22,71.06,71.21,21180.0,68.2724,68.3684,68.2148,68.3588,21180.0
2022-09-07 11:40:00,71.2,71.29,71.08,71.28,38022.0,68.3492,68.4356,68.234,68.426,38022.0
2022-09-07 11:50:00,71.27,71.33,71.19,71.2,14787.0,68.4164,68.474,68.3396,68.3492,14787.0
2022-09-07 12:00:00,71.19,71.3,71.09,71.24,23140.0,68.3396,68.4452,68.2436,68.3876,23140.0
2022-09-07 12:10:00,71.24,71.25,71.1,71.1,33768.0,68.3876,68.3972,68.2532,68.2532,33768.0
2022-09-07 12:20:00,71.11,71.16,70.96,71.11,39363.0,68.2628,68.3108,68.1188,68.2628,39363.0
2022-09-07 12:30:00,71.13,71.24,71.02,71.23,50544.0,68.282,68.3876,68.1764,68.378,50544.0
2022-09-07 12:40:00,71.24,71.42,71.21,71.37,33553.0,68.3876,68.5604,68.3588,68.5124,33553.0
2022-09-07 12:50:00,71.38,71.43,71.26,71.4,88953.0,68.522,68.57,68.4068,68.5412,88953.0
2022-09-07 13:00:00,71.41,71.48,71.37,71.4,47505.0,68.5508,68.618,68.5124,68.5412,47505.0
2022-09-07 13:10:00,71.39,71.48,71.37,71.41,36010.0,68.5316,68.618,68.5124,68.5508,36010.0
2022-09-07 13:20:00,71.4,71.46,71.32,71.35,22742.0,68.5412,68.5988,68.4644,68.4932,22742.0
2022-09-07 13:30:00,71.36,71.53,71.35,71.53,26059.0,68.5028,68.666,68.4932,68.666,26059.0
2022-09-07 13:40:00,71.53,71.7,71.52,71.7,29426.0,68.666,68.8292,68.6564,68.8292,29426.0
2022-09-07 13:50:00,71.71,71.81,71.69,71.76,29632.0,68.8388,68.9348,68.8196,68.8868,29632.0
2022-09-07 14:00:00,71.77,72.01,71.74,71.87,72563.0,68.8964,69.1268,68.8676,68.9924,72563.0
2022-09-07 14:10:00,71.87,71.98,71.79,71.79,41721.0,68.9924,69.098,68.9156,68.9156,41721.0
2022-09-07 14:20:00,71.78,71.95,71.72,71.94,43231.0,68.906,69.0692,68.8484,69.0596,43231.0
2022-09-07 14:30:00,71.94,72.06,71.92,72.01,50452.0,69.0596,69.1748,69.0404,69.1268,50452.0
2022-09-07 14:40:00,72.02,72.09,71.96,72.04,64826.0,69.1364,69.2036,69.0788,69.1556,64826.0
2022-09-07 14:50:00,72.05,72.09,71.95,72.06,39524.0,69.1652,69.2036,69.0692,69.1748,39524.0
2022-09-07 15:00:00,72.07,72.14,72.02,72.09,35691.0,69.1844,69.2516,69.1364,69.2036,35691.0
2022-09-07 15:10:00,72.08,72.09,71.93,71.95,49656.0,69.194,69.2036,69.05,69.0692,49656.0
2022-09-07 15:20:00,71.95,72.13,71.94,72.13,60921.0,69.0692,69.242,69.0596,69.242,60921.0
2022-09-07 15:30:00,72.13,72.17,71.99,72.03,123391.0,69.242,69.2804,69.1076,69.146,123391.0
2022-09-07 15:40:00,72.03,72.11,71.97,71.98,206786.0,69.146,69.2228,69.0884,69.098,206786.0
2022-09-07 15:50:00,71.99,72.0,71.66,71.78,490259.0,69.1076,69.1172,68.7908,68.906,490259.0
2022-09-08 09:30:00,71.69,71.76,71.25,71.49,127553.0,68.8196,68.8868,68.3972,68.6276,127553.0
2022-09-08 09:40:00,71.47,71.95,71.3,71.83,115503.0,68.6084,69.0692,68.4452,68.954,115503.0
2022-09-08 09:50:00,71.84,72.34,71.74,72.33,90022.0,68.9636,69.4436,68.8676,69.434,90022.0
2022-09-08 10:00:00,72.33,72.53,72.12,72.35,96038.0,69.434,69.626,69.2324,69.4532,96038.0
2022-09-08 10:10:00,72.35,72.63,72.24,72.6,132966.0,69.4532,69.722,69.3476,69.6932,132966.0
2022-09-08 10:20:00,72.6,72.86,72.57,72.83,131698.0,69.6932,69.9428,69.6644,69.914,131698.0
2022-09-08 10:30:00,72.81,73.12,72.74,73.03,68609.0,69.8948,70.1923,69.8276,70.1059,68609.0
2022-09-08 10:40:00,73.03,73.13,72.89,73.01,89201.0,70.1059,70.2019,69.9716,70.0867,89201.0
2022-09-08 10:50:00,73.0,73.03,72.83,72.98,64269.0,70.0771,70.1059,69.914,70.0579,64269.0
2022-09-08 11:00:00,72.98,73.3,72.97,73.25,79837.0,70.0579,70.3651,70.0483,70.3171,79837.0
2022-09-08 11:10:00,73.26,73.31,73.12,73.28,72202.0,70.3267,70.3747,70.1923,70.3459,72202.0
2022-09-08 11:20:00,73.28,73.31,72.98,73.01,61237.0,70.3459,70.3747,70.0579,70.0867,61237.0
2022-09-08 11:30:00,73.02,73.19,72.9,72.93,76102.0,70.0963,70.2595,69.9812,70.01,76102.0
2022-09-08 11:40:00,72.93,72.99,72.83,72.86,65191.0,70.01,70.0675,69.914,69.9428,65191.0
2022-09-08 11:50:00,72.84,73.08,72.83,72.92,40117.0,69.9236,70.1539,69.914,70.0004,40117.0
2022-09-08 12:00:00,72.92,72.94,72.17,72.36,85059.0,70.0004,70.0196,69.2804,69.4628,85059.0
2022-09-08 12:10:00,72.36,72.42,72.15,72.29,96376.0,69.4628,69.5204,69.2612,69.3956,96376.0
2022-09-08 12:20:00,72.3,72.31,72.04,72.28,87235.0,69.4052,69.4148,69.1556,69.386,87235.0
2022-09-08 12:30:00,72.27,72.57,72.26,72.49,63907.0,69.3764,69.6644,69.3668,69.5876,63907.0
2022-09-08 12:40:00,72.49,72.86,72.45,72.85,76086.0,69.5876,69.9428,69.5492,69.9332,76086.0
2022-09-08 12:50:00,72.84,73.01,72.83,72.85,40575.0,69.9236,70.0867,69.914,69.9332,40575.0
2022-09-08 13:00:00,72.84,72.88,72.62,72.74,43773.0,69.9236,69.962,69.7124,69.8276,43773.0
2022-09-08 13:10:00,72.76,73.05,72.75,72.97,100024.0,69.8468,70.1251,69.8372,70.0483,100024.0
2022-09-08 13:20:00,72.96,73.04,72.94,73.0,43726.0,70.0387,70.1155,70.0196,70.0771,43726.0
2022-09-08 13:30:00,73.01,73.13,72.9,73.04,62481.0,70.0867,70.2019,69.9812,70.1155,62481.0
2022-09-08 13:40:00,73.05,73.08,72.99,73.05,36226.0,70.1251,70.1539,70.0675,70.1251,36226.0
2022-09-08 13:50:00,73.05,73.07,72.8,72.97,82600.0,70.1251,70.1443,69.8852,70.0483,82600.0
2022-09-08 14:00:00,72.98,73.14,72.92,72.99,34295.0,70.0579,70.2115,70.0004,70.0675,34295.0
2022-09-08 14:10:00,73.0,73.09,72.93,73.03,41786.0,70.0771,70.1635,70.01,70.1059,41786.0
2022-09-08 14:20:00,73.03,73.08,72.99,73.0,28947.0,70.1059,70.1539,70.0675,70.0771,28947.0
2022-09-08 14:30:00,73.01,73.14,73.01,73.07,45963.0,70.0867,70.2115,70.0867,70.1443,45963.0
2022-09-08 14:40:00,73.08,73.08,72.75,72.8,54115.0,70.1539,70.1539,69.8372,69.8852,54115.0
2022-09-08 14:50:00,72.8,72.94,72.73,72.91,122228.0,69.8852,70.0196,69.818,69.9908,122228.0
2022-09-08 15:00:00,72.91,73.06,72.83,73.03,54558.0,69.9908,70.1347,69.914,70.1059,54558.0
2022-09-08 15:10:00,73.01,73.21,72.98,73.2,53563.0,70.0867,70.2787,70.0579,70.2691,53563.0
2022-09-08 15:20:00,73.19,73.22,73.07,73.09,76788.0,70.2595,70.2883,70.1443,70.1635,76788.0
2022-09-08 15:30:00,73.09,73.14,72.99,73.02,95787.0,70.1635,70.2115,70.0675,70.0963,95787.0
2022-09-08 15:40:00,73.01,73.08,72.9,72.92,135939.0,70.0867,70.1539,69.9812,70.0004,135939.0
2022-09-08 15:50:00,72.91,73.2,72.91,73.15,392412.0,69.9908,70.2691,69.9908,70.2211,392412.0
2022-09-09 09:30:00,73.8,74.44,73.68,74.4,218373.0,70.8451,71.4595,70.7299,71.4211,218373.0
2022-09-09 09:40:00,74.41,74.49,74.07,74.3,110453.0,71.4307,71.5075,71.1043,71.3251,110453.0
2022-09-09 09:50:00,74.31,74.39,74.03,74.39,114408.0,71.3347,71.4115,71.0659,71.4115,114408.0
2022-09-09 10:00:00,74.36,74.5,74.25,74.3,80612.0,71.3827,71.5171,71.2771,71.3251,80612.0
2022-09-09 10:10:00,74.3,74.31,74.09,74.14,137414.0,71.3251,71.3347,71.1235,71.1715,137414.0
2022-09-09 10:20:00,74.15,74.27,74.05,74.14,144595.0,71.1811,71.2963,71.0851,71.1715,144595.0
2022-09-09 10:30:00,74.14,74.35,74.09,74.35,96781.0,71.1715,71.3731,71.1235,71.3731,96781.0
2022-09-09 10:40:00,74.34,74.55,74.32,74.42,101185.0,71.3635,71.5651,71.3443,71.4403,101185.0
2022-09-09 10:50:00,74.42,74.48,74.27,74.3,77735.0,71.4403,71.4979,71.2963,71.3251,77735.0
2022-09-09 11:00:00,74.31,74.34,74.1,74.21,151813.0,71.3347,71.3635,71.1331,71.2387,151813.0
2022-09-09 11:10:00,74.21,74.33,74.17,74.22,67942.0,71.2387,71.3539,71.2003,71.2483,67942.0
2022-09-09 11:20:00,74.21,74.41,74.17,74.31,82260.0,71.2387,71.4307,71.2003,71.3347,82260.0
2022-09-09 11:30:00,74.31,74.39,74.2,74.39,68799.0,71.3347,71.4115,71.2291,71.4115,68799.0
2022-09-09 11:40:00,74.4,74.47,74.33,74.34,89378.0,71.4211,71.4883,71.3539,71.3635,89378.0
2022-09-09 11:50:00,74.34,74.35,74.22,74.33,138729.0,71.3635,71.3731,71.2483,71.3539,138729.0
2022-09-09 12:00:00,74.32,74.35,74.12,74.23,73146.0,71.3443,71.3731,71.1523,71.2579,73146.0
2022-09-09 12:10:00,74.24,74.26,74.1,74.16,66639.0,71.2675,71.2867,71.1331,71.1907,66639.0
2022-09-09 12:20:00,74.17,74.18,74.02,74.14,77507.0,71.2003,71.2099,71.0563,71.1715,77507.0
2022-09-09 12:30:00,74.13,74.21,74.06,74.18,82351.0,71.1619,71.2387,71.0947,71.2099,82351.0
2022-09-09 12:40:00,74.19,74.29,74.18,74.29,42368.0,71.2195,71.3155,71.2099,71.3155,42368.0
2022-09-09 12:50:00,74.31,74.39,74.23,74.27,53740.0,71.3347,71.4115,71.2579,71.2963,53740.0
2022-09-09 13:00:00,74.28,74.28,74.19,74.27,50458.0,71.3059,71.3059,71.2195,71.2963,50458.0
2022-09-09 13:10:00,74.27,74.46,74.25,74.42,83258.0,71.2963,71.4787,71.2771,71.4403,83258.0
2022-09-09 13:20:00,74.43,74.51,74.36,74.48,40327.0,71.4499,71.5267,71.3827,71.4979,40327.0
2022-09-09 13:30:00,74.47,74.67,74.47,74.66,39205.0,71.4883,71.6803,71.4883,71.6707,39205.0
2022-09-09 13:40:00,74.66,74.66,74.5,74.53,64881.0,71.6707,71.6707,71.5171,71.5459,64881.0
2022-09-09 13:50:00,74.54,74.56,74.39,74.55,62033.0,71.5555,71.5747,71.4115,71.5651,62033.0
2022-09-09 14:00:00,74.53,74.53,74.44,74.45,50642.0,71.5459,71.5459,71.4595,71.4691,50642.0
2022-09-09 14:10:00,74.47,74.59,74.44,74.5,65864.0,71.4883,71.6035,71.4595,71.5171,65864.0
2022-09-09 14:20:00,74.5,74.5,74.33,74.45,57590.0,71.5171,71.5171,71.3539,71.4691,57590.0
2022-09-09 14:30:00,74.44,74.46,74.34,74.41,66202.0,71.4595,71.4787,71.3635,71.4307,66202.0
2022-09-09 14:40:00,74.42,74.49,74.35,74.37,77708.0,71.4403,71.5075,71.3731,71.3923,77708.0
2022-09-09 14:50:00,74.35,74.54,74.33,74.53,77467.0,71.3731,71.5555,71.3539,71.5459,77467.0
2022-09-09 15:00:00,74.53,74.64,74.49,74.55,82554.0,71.5459,71.6515,71.5075,71.5651,82554.0
2022-09-09 15:10:00,74.55,74.76,74.52,74.74,71960.0,71.5651,71.7667,71.5363,71.7475,71960.0
2022-09-09 15:20:00,74.74,74.75,74.58,74.66,205514.0,71.7475,71.7571,71.5939,71.6707,205514.0
2022-09-09 15:30:00,74.66,74.66,74.54,74.56,157364.0,71.6707,71.6707,71.5555,71.5747,157364.0
2022-09-09 15:40:00,74.56,74.86,74.55,74.83,262640.0,71.5747,71.8627,71.5651,71.8339,262640.0
2022-09-09 15:50:00,74.83,74.83,74.51,74.54,723394.0,71.8339,71.8339,71.5267,71.5555,723394.0
2022-09-12 09:30:00,74.68,75.02,74.27,74.37,117097.0,71.6899,72.0163,71.2963,71.3923,117097.0
2022-09-12 09:40:00,74.42,74.71,74.38,74.62,64347.0,71.4403,71.7187,71.4019,71.6323,64347.0
2022-09-12 09:50:00,74.61,74.99,74.6,74.97,47190.0,71.6227,71.9875,71.6131,71.9683,47190.0
2022-09-12 10:00:00,74.98,74.98,74.61,74.63,56294.0,71.9779,71.9779,71.6227,71.6419,56294.0
2022-09-12 10:10:00,74.61,74.9,74.57,74.87,59564.0,71.6227,71.9011,71.5843,71.8723,59564.0
2022-09-12 10:20:00,74.89,74.91,74.67,74.68,53800.0,71.8915,71.9107,71.6803,71.6899,53800.0
2022-09-12 10:30:00,74.7,74.82,74.6,74.72,53085.0,71.7091,71.8243,71.6131,71.7283,53085.0
2022-09-12 10:40:00,74.72,74.72,74.42,74.59,86003.0,71.7283,71.7283,71.4403,71.6035,86003.0
2022-09-12 10:50:00,74.58,74.59,74.29,74.33,65062.0,71.5939,71.6035,71.3155,71.3539,65062.0
2022-09-12 11:00:00,74.34,74.39,74.15,74.25,41216.0,71.3635,71.4115,71.1811,71.2771,41216.0
2022-09-12 11:10:00,74.26,74.38,74.18,74.37,30053.0,71.2867,71.4019,71.2099,71.3923,30053.0
2022-09-12 11:20:00,74.37,74.4,74.24,74.39,47083.0,71.3923,71.4211,71.2675,71.4115,47083.0
2022-09-12 11:30:00,74.41,74.52,74.21,74.31,40705.0,71.4307,71.5363,71.2387,71.3347,40705.0
2022-09-12 11:40:00,74.31,74.36,74.24,74.29,35964.0,71.3347,71.3827,71.2675,71.3155,35964.0
2022-09-12 11:50:00,74.29,74.38,74.01,74.02,75917.0,71.3155,71.4019,71.0467,71.0563,75917.0
2022-09-12 12:00:00,74.01,74.13,73.96,73.97,64477.0,71.0467,71.1619,70.9987,71.0083,64477.0
2022-09-12 12:10:00,73.96,74.2,73.95,74.09,61800.0,70.9987,71.2291,70.9891,71.1235,61800.0
2022-09-12 12:20:00,74.08,74.38,74.04,74.36,52096.0,71.1139,71.4019,71.0755,71.3827,52096.0
2022-09-12 12:30:00,74.36,74.54,74.33,74.54,36831.0,71.3827,71.5555,71.3539,71.5555,36831.0
2022-09-12 12:40:00,74.54,74.58,74.43,74.45,51112.0,71.5555,71.5939,71.4499,71.4691,51112.0
2022-09-12 12:50:00,74.46,74.61,74.43,74.6,23362.0,71.4787,71.6227,71.4499,71.6131,23362.0
2022-09-12 13:00:00,74.6,74.72,74.42,74.71,37395.0,71.6131,71.7283,71.4403,71.7187,37395.0
2022-09-12 13:10:00,74.71,74.75,74.62,74.67,33580.0,71.7187,71.7571,71.6323,71.6803,33580.0
2022-09-12 13:20:00,74.68,74.87,74.62,74.84,22451.0,71.6899,71.8723,71.6323,71.8435,22451.0
2022-09-12 13:30:00,74.85,74.87,74.62,74.63,31020.0,71.8531,71.8723,71.6323,71.6419,31020.0
2022-09-12 13:40:00,74.63,74.66,74.52,74.59,38451.0,71.6419,71.6707,71.5363,71.6035,38451.0
2022-09-12 13:50:00,74.58,74.65,74.57,74.63,72606.0,71.5939,71.6611,71.5843,71.6419,72606.0
2022-09-12 14:00:00,74.63,74.63,74.46,74.52,35435.0,71.6419,71.6419,71.4787,71.5363,35435.0
2022-09-12 14:10:00,74.51,74.61,74.41,74.44,52163.0,71.5267,71.6227,71.4307,71.4595,52163.0
2022-09-12 14:20:00,74.43,74.55,74.36,74.41,121158.0,71.4499,71.5651,71.3827,71.4307,121158.0
2022-09-12 14:30:00,74.41,74.48,74.33,74.45,61396.0,71.4307,71.4979,71.3539,71.4691,61396.0
2022-09-12 14:40:00,74.45,74.62,74.42,74.61,39330.0,71.4691,71.6323,71.4403,71.6227,39330.0
2022-09-12 14:50:00,74.61,74.77,74.57,74.69,75848.0,71.6227,71.7763,71.5843,71.6995,75848.0
2022-09-12 15:00:00,74.7,74.84,74.62,74.82,56409.0,71.7091,71.8435,71.6323,71.8243,56409.0
2022-09-12 15:10:00,74.81,74.88,74.77,74.81,66768.0,71.8147,71.8819,71.7763,71.8147,66768.0
2022-09-12 15:20:00,74.81,74.84,74.73,74.73,69378.0,71.8147,71.8435,71.7379,71.7379,69378.0
2022-09-12 15:30:00,74.73,74.74,74.58,74.67,106132.0,71.7379,71.7475,71.5939,71.6803,106132.0
2022-09-12 15:40:00,74.67,74.83,74.62,74.8,144737.0,71.6803,71.8339,71.6323,71.8051,144737.0
2022-09-12 15:50:00,74.78,74.95,74.65,74.92,404265.0,71.7859,71.9491,71.6611,71.9203,404265.0
2022-09-13 09:30:00,73.14,73.61,72.71,73.38,225112.0,70.2115,70.6627,69.7988,70.4419,225112.0
2022-09-13 09:40:00,73.38,73.6,73.18,73.49,123842.0,70.4419,70.6531,70.2499,70.5475,123842.0
2022-09-13 09:50:00,73.49,73.84,73.45,73.62,79960.0,70.5475,70.8835,70.5091,70.6723,79960.0
2022-09-13 10:00:00,73.56,73.61,73.26,73.55,75447.0,70.6147,70.6627,70.3267,70.6051,75447.0
2022-09-13 10:10:00,73.57,73.86,73.46,73.85,90368.0,70.6243,70.9027,70.5187,70.8931,90368.0
2022-09-13 10:20:00,73.84,73.86,73.35,73.45,114239.0,70.8835,70.9027,70.4131,70.5091,114239.0
2022-09-13 10:30:00,73.43,73.5,73.17,73.19,47860.0,70.4899,70.5571,70.2403,70.2595,47860.0
2022-09-13 10:40:00,73.18,73.2,73.01,73.01,38665.0,70.2499,70.2691,70.0867,70.0867,38665.0
2022-09-13 10:50:00,73.01,73.2,72.92,73.2,57704.0,70.0867,70.2691,70.0004,70.2691,57704.0
2022-09-13 11:00:00,73.21,73.35,73.19,73.25,39413.0,70.2787,70.4131,70.2595,70.3171,39413.0
2022-09-13 11:10:00,73.25,73.33,73.12,73.23,44207.0,70.3171,70.3939,70.1923,70.2979,44207.0
2022-09-13 11:20:00,73.2,73.37,73.2,73.32,71979.0,70.2691,70.4323,70.2691,70.3843,71979.0
2022-09-13 11:30:00,73.33,73.45,73.3,73.41,29981.0,70.3939,70.5091,70.3651,70.4707,29981.0
2022-09-13 11:40:00,73.41,73.43,73.2,73.2,27980.0,70.4707,70.4899,70.2691,70.2691,27980.0
2022-09-13 11:50:00,73.2,73.3,73.16,73.22,35478.0,70.2691,70.3651,70.2307,70.2883,35478.0
2022-09-13 12:00:00,73.25,73.41,73.17,73.38,22700.0,70.3171,70.4707,70.2403,70.4419,22700.0
2022-09-13 12:10:00,73.37,73.43,73.29,73.36,24702.0,70.4323,70.4899,70.3555,70.4227,24702.0
2022-09-13 12:20:00,73.35,73.39,73.19,73.22,38073.0,70.4131,70.4515,70.2595,70.2883,38073.0
2022-09-13 12:30:00,73.22,73.3,73.13,73.27,32374.0,70.2883,70.3651,70.2019,70.3363,32374.0
2022-09-13 12:40:00,73.26,73.45,73.23,73.45,44735.0,70.3267,70.5091,70.2979,70.5091,44735.0
2022-09-13 12:50:00,73.45,73.48,73.37,73.38,27119.0,70.5091,70.5379,70.4323,70.4419,27119.0
2022-09-13 13:00:00,73.37,73.48,73.29,73.35,38828.0,70.4323,70.5379,70.3555,70.4131,38828.0
2022-09-13 13:10:00,73.35,73.51,73.27,73.43,42737.0,70.4131,70.5667,70.3363,70.4899,42737.0
2022-09-13 13:20:00,73.43,73.62,73.43,73.59,30838.0,70.4899,70.6723,70.4899,70.6435,30838.0
2022-09-13 13:30:00,73.59,73.67,73.49,73.53,29961.0,70.6435,70.7203,70.5475,70.5859,29961.0
2022-09-13 13:40:00,73.53,73.54,73.4,73.49,32336.0,70.5859,70.5955,70.4611,70.5475,32336.0
2022-09-13 13:50:00,73.5,73.5,73.32,73.44,32606.0,70.5571,70.5571,70.3843,70.4995,32606.0
2022-09-13 14:00:00,73.44,73.45,73.25,73.26,31747.0,70.4995,70.5091,70.3171,70.3267,31747.0
2022-09-13 14:10:00,73.26,73.27,73.17,73.26,39598.0,70.3267,70.3363,70.2403,70.3267,39598.0
2022-09-13 14:20:00,73.26,73.29,73.04,73.06,40053.0,70.3267,70.3555,70.1155,70.1347,40053.0
2022-09-13 14:30:00,73.07,73.07,72.93,72.99,47607.0,70.1443,70.1443,70.01,70.0675,47607.0
2022-09-13 14:40:00,73.0,73.03,72.92,72.93,35580.0,70.0771,70.1059,70.0004,70.01,35580.0
2022-09-13 14:50:00,72.92,72.96,72.77,72.9,55145.0,70.0004,70.0387,69.8564,69.9812,55145.0
2022-09-13 15:00:00,72.88,72.96,72.79,72.79,84704.0,69.962,70.0387,69.8756,69.8756,84704.0
2022-09-13 15:10:00,72.8,72.83,72.7,72.73,96940.0,69.8852,69.914,69.7892,69.818,96940.0
2022-09-13 15:20:00,72.75,72.89,72.68,72.7,121707.0,69.8372,69.9716,69.77,69.7892,121707.0
2022-09-13 15:30:00,72.7,72.87,72.52,72.8,242240.0,69.7892,69.9524,69.6164,69.8852,242240.0
2022-09-13 15:40:00,72.79,72.79,72.6,72.79,301115.0,69.8756,69.8756,69.6932,69.8756,301115.0
2022-09-13 15:50:00,72.78,73.16,72.78,72.95,658994.0,69.866,70.2307,69.866,70.0291,658994.0
2022-09-14 09:30:00,73.14,73.4,72.93,73.08,188632.0,70.2115,70.4611,70.01,70.1539,188632.0
2022-09-14 09:40:00,73.06,73.23,72.94,73.01,85564.0,70.1347,70.2979,70.0196,70.0867,85564.0
2022-09-14 09:50:00,72.95,73.05,72.8,73.04,66652.0,70.0291,70.1251,69.8852,70.1155,66652.0
2022-09-14 10:00:00,73.05,73.13,72.8,72.83,52594.0,70.1251,70.2019,69.8852,69.914,52594.0
2022-09-14 10:10:00,72.81,72.98,72.57,72.57,71867.0,69.8948,70.0579,69.6644,69.6644,71867.0
2022-09-14 10:20:00,72.6,72.62,72.1,72.1,66304.0,69.6932,69.7124,69.2132,69.2132,66304.0
2022-09-14 10:30:00,72.07,72.61,72.04,72.57,55100.0,69.1844,69.7028,69.1556,69.6644,55100.0
2022-09-14 10:40:00,72.56,72.82,72.5,72.77,63497.0,69.6548,69.9044,69.5972,69.8564,63497.0
2022-09-14 10:50:00,72.77,73.06,72.77,72.95,68630.0,69.8564,70.1347,69.8564,70.0291,68630.0
2022-09-14 11:00:00,72.98,73.08,72.79,73.02,88160.0,70.0579,70.1539,69.8756,70.0963,88160.0
2022-09-14 11:10:00,73.02,73.03,72.9,72.96,54779.0,70.0963,70.1059,69.9812,70.0387,54779.0
2022-09-14 11:20:00,72.96,73.05,72.88,72.89,39662.0,70.0387,70.1251,69.962,69.9716,39662.0
2022-09-14 11:30:00,72.9,72.99,72.8,72.95,42976.0,69.9812,70.0675,69.8852,70.0291,42976.0
2022-09-14 11:40:00,72.96,73.07,72.95,72.95,36475.0,70.0387,70.1443,70.0291,70.0291,36475.0
2022-09-14 11:50:00,72.96,72.99,72.84,72.85,36642.0,70.0387,70.0675,69.9236,69.9332,36642.0
2022-09-14 12:00:00,72.87,72.94,72.67,72.85,57836.0,69.9524,70.0196,69.7604,69.9332,57836.0
2022-09-14 12:10:00,72.85,72.93,72.77,72.87,27062.0,69.9332,70.01,69.8564,69.9524,27062.0
2022-09-14 12:20:00,72.86,72.95,72.77,72.8,28684.0,69.9428,70.0291,69.8564,69.8852,28684.0
2022-09-14 12:30:00,72.81,73.02,72.73,73.01,47198.0,69.8948,70.0963,69.818,70.0867,47198.0
2022-09-14 12:40:00,72.98,73.13,72.98,73.08,224355.0,70.0579,70.2019,70.0579,70.1539,224355.0
2022-09-14 12:50:00,73.06,73.24,73.05,73.13,47126.0,70.1347,70.3075,70.1251,70.2019,47126.0
2022-09-14 13:00:00,73.15,73.18,72.89,72.91,31295.0,70.2211,70.2499,69.9716,69.9908,31295.0
2022-09-14 13:10:00,72.92,72.98,72.84,72.88,44097.0,70.0004,70.0579,69.9236,69.962,44097.0
2022-09-14 13:20:00,72.88,72.92,72.73,72.78,32172.0,69.962,70.0004,69.818,69.866,32172.0
2022-09-14 13:30:00,72.78,72.81,72.61,72.62,40728.0,69.866,69.8948,69.7028,69.7124,40728.0
2022-09-14 13:40:00,72.61,72.69,72.39,72.47,65016.0,69.7028,69.7796,69.4916,69.5684,65016.0
2022-09-14 13:50:00,72.45,72.67,72.45,72.49,69086.0,69.5492,69.7604,69.5492,69.5876,69086.0
2022-09-14 14:00:00,72.49,72.54,72.29,72.34,52613.0,69.5876,69.6356,69.3956,69.4436,52613.0
2022-09-14 14:10:00,72.34,72.49,72.28,72.47,45400.0,69.4436,69.5876,69.386,69.5684,45400.0
2022-09-14 14:20:00,72.48,72.52,72.41,72.46,34881.0,69.578,69.6164,69.5108,69.5588,34881.0
2022-09-14 14:30:00,72.46,72.62,72.45,72.56,39057.0,69.5588,69.7124,69.5492,69.6548,39057.0
2022-09-14 14:40:00,72.56,72.58,72.4,72.55,58963.0,69.6548,69.674,69.5012,69.6452,58963.0
2022-09-14 14:50:00,72.57,72.59,72.38,72.41,47050.0,69.6644,69.6836,69.482,69.5108,47050.0
2022-09-14 15:00:00,72.42,72.53,72.37,72.53,45652.0,69.5204,69.626,69.4724,69.626,45652.0
2022-09-14 15:10:00,72.52,72.52,72.12,72.28,81982.0,69.6164,69.6164,69.2324,69.386,81982.0
2022-09-14 15:20:00,72.29,72.38,72.22,72.34,88151.0,69.3956,69.482,69.3284,69.4436,88151.0
2022-09-14 15:30:00,72.34,72.39,72.1,72.38,98859.0,69.4436,69.4916,69.2132,69.482,98859.0
2022-09-14 15:40:00,72.37,72.69,72.35,72.59,148834.0,69.4724,69.7796,69.4532,69.6836,148834.0
2022-09-14 15:50:00,72.6,72.82,72.6,72.75,470397.0,69.6932,69.9044,69.6932,69.8372,470397.0
2022-09-15 09:30:00,71.58,72.47,71.57,72.19,266264.0,68.714,69.5684,68.7044,69.2996,266264.0
2022-09-15 09:40:00,72.18,72.83,72.17,72.83,137201.0,69.29,69.914,69.2804,69.914,137201.0
2022-09-15 09:50:00,72.83,72.96,72.63,72.84,167740.0,69.914,70.0387,69.722,69.9236,167740.0
2022-09-15 10:00:00,72.84,73.33,72.83,73.08,103951.0,69.9236,70.3939,69.914,70.1539,103951.0
2022-09-15 10:10:00,73.09,73.23,73.03,73.13,52760.0,70.1635,70.2979,70.1059,70.2019,52760.0
2022-09-15 10:20:00,73.13,73.17,72.85,72.86,56342.0,70.2019,70.2403,69.9332,69.9428,56342.0
2022-09-15 10:30:00,72.88,73.12,72.8,73.02,41346.0,69.962,70.1923,69.8852,70.0963,41346.0
2022-09-15 10:40:00,73.01,73.18,72.99,73.04,32252.0,70.0867,70.2499,70.0675,70.1155,32252.0
2022-09-15 10:50:00,73.02,73.03,72.74,72.88,67009.0,70.0963,70.1059,69.8276,69.962,67009.0
2022-09-15 11:00:00,72.84,73.01,72.76,72.78,54903.0,69.9236,70.0867,69.8468,69.866,54903.0
2022-09-15 11:10:00,72.78,72.82,72.57,72.82,45577.0,69.866,69.9044,69.6644,69.9044,45577.0
2022-09-15 11:20:00,72.79,73.06,72.79,73.04,40663.0,69.8756,70.1347,69.8756,70.1155,40663.0
2022-09-15 11:30:00,73.04,73.1,72.89,72.98,37390.0,70.1155,70.1731,69.9716,70.0579,37390.0
2022-09-15 11:40:00,72.97,73.07,72.89,72.9,25605.0,70.0483,70.1443,69.9716,69.9812,25605.0
2022-09-15 11:50:00,72.89,72.91,72.6,72.74,29682.0,69.9716,69.9908,69.6932,69.8276,29682.0
2022-09-15 12:00:00,72.75,73.01,72.71,72.8,105620.0,69.8372,70.0867,69.7988,69.8852,105620.0
2022-09-15 12:10:00,72.78,72.91,72.73,72.91,34042.0,69.866,69.9908,69.818,69.9908,34042.0
2022-09-15 12:20:00,72.91,72.91,72.69,72.7,34813.0,69.9908,69.9908,69.7796,69.7892,34813.0
2022-09-15 12:30:00,72.72,72.99,72.72,72.98,36333.0,69.8084,70.0675,69.8084,70.0579,36333.0
2022-09-15 12:40:00,72.99,73.1,72.93,72.97,28474.0,70.0675,70.1731,70.01,70.0483,28474.0
2022-09-15 12:50:00,72.97,73.09,72.95,73.09,27795.0,70.0483,70.1635,70.0291,70.1635,27795.0
2022-09-15 13:00:00,73.1,73.43,73.1,73.42,60763.0,70.1731,70.4899,70.1731,70.4803,60763.0
2022-09-15 13:10:00,73.42,73.46,73.3,73.43,30260.0,70.4803,70.5187,70.3651,70.4899,30260.0
2022-09-15 13:20:00,73.4,73.48,73.36,73.39,25338.0,70.4611,70.5379,70.4227,70.4515,25338.0
2022-09-15 13:30:00,73.38,73.38,73.19,73.24,32262.0,70.4419,70.4419,70.2595,70.3075,32262.0
2022-09-15 13:40:00,73.25,73.3,73.12,73.18,27861.0,70.3171,70.3651,70.1923,70.2499,27861.0
2022-09-15 13:50:00,73.18,73.18,73.03,73.06,36091.0,70.2499,70.2499,70.1059,70.1347,36091.0
2022-09-15 14:00:00,73.07,73.07,72.78,72.86,35572.0,70.1443,70.1443,69.866,69.9428,35572.0
2022-09-15 14:10:00,72.86,73.2,72.84,73.16,90266.0,69.9428,70.2691,69.9236,70.2307,90266.0
2022-09-15 14:20:00,73.17,73.24,73.1,73.23,25424.0,70.2403,70.3075,70.1731,70.2979,25424.0
2022-09-15 14:30:00,73.23,73.28,73.07,73.17,41893.0,70.2979,70.3459,70.1443,70.2403,41893.0
2022-09-15 14:40:00,73.17,73.18,72.89,72.91,39402.0,70.2403,70.2499,69.9716,69.9908,39402.0
2022-09-15 14:50:00,72.9,73.04,72.9,72.94,29862.0,69.9812,70.1155,69.9812,70.0196,29862.0
2022-09-15 15:00:00,72.93,72.95,72.7,72.7,62499.0,70.01,70.0291,69.7892,69.7892,62499.0
2022-09-15 15:10:00,72.7,72.72,72.39,72.46,135513.0,69.7892,69.8084,69.4916,69.5588,135513.0
2022-09-15 15:20:00,72.46,72.61,72.44,72.54,91286.0,69.5588,69.7028,69.5396,69.6356,91286.0
2022-09-15 15:30:00,72.51,72.64,72.47,72.54,77806.0,69.6068,69.7316,69.5684,69.6356,77806.0
2022-09-15 15:40:00,72.56,72.73,72.49,72.59,128395.0,69.6548,69.818,69.5876,69.6836,128395.0
2022-09-15 15:50:00,72.56,72.78,72.45,72.59,396103.0,69.6548,69.866,69.5492,69.6836,396103.0
2022-09-16 09:30:00,71.96,71.96,71.29,71.69,1592533.0,69.0788,69.0788,68.4356,68.8196,1592533.0
2022-09-16 09:40:00,71.66,71.66,71.06,71.16,113556.0,68.7908,68.7908,68.2148,68.3108,113556.0
2022-09-16 09:50:00,71.17,71.31,70.69,70.85,164928.0,68.3204,68.4548,67.8596,68.0132,164928.0
2022-09-16 10:00:00,70.87,71.31,70.84,71.12,293888.0,68.0324,68.4548,68.0036,68.2724,293888.0
2022-09-16 10:10:00,71.09,71.69,71.09,71.54,89724.0,68.2436,68.8196,68.2436,68.6756,89724.0
2022-09-16 10:20:00,71.52,71.8,71.46,71.67,102985.0,68.6564,68.9252,68.5988,68.8004,102985.0
2022-09-16 10:30:00,71.69,71.99,71.62,71.92,73208.0,68.8196,69.1076,68.7524,69.0404,73208.0
2022-09-16 10:40:00,71.95,72.04,71.82,71.86,81448.0,69.0692,69.1556,68.9444,68.9828,81448.0
2022-09-16 10:50:00,71.87,72.18,71.83,71.98,64061.0,68.9924,69.29,68.954,69.098,64061.0
2022-09-16 11:00:00,71.99,72.2,71.97,72.1,63321.0,69.1076,69.3092,69.0884,69.2132,63321.0
2022-09-16 11:10:00,72.09,72.19,71.88,72.15,69723.0,69.2036,69.2996,69.002,69.2612,69723.0
2022-09-16 11:20:00,72.14,72.14,71.85,71.9,57254.0,69.2516,69.2516,68.9732,69.0212,57254.0
2022-09-16 11:30:00,71.89,72.01,71.75,71.81,42345.0,69.0116,69.1268,68.8772,68.9348,42345.0
2022-09-16 11:40:00,71.8,71.9,71.69,71.75,48979.0,68.9252,69.0212,68.8196,68.8772,48979.0
2022-09-16 11:50:00,71.76,71.97,71.72,71.96,55946.0,68.8868,69.0884,68.8484,69.0788,55946.0
2022-09-16 12:00:00,71.96,71.96,71.74,71.74,32718.0,69.0788,69.0788,68.8676,68.8676,32718.0
2022-09-16 12:10:00,71.75,71.79,71.59,71.65,48921.0,68.8772,68.9156,68.7236,68.7812,48921.0
2022-09-16 12:20:00,71.65,71.71,71.57,71.65,45956.0,68.7812,68.8388,68.7044,68.7812,45956.0
2022-09-16 12:30:00,71.66,71.69,71.53,71.61,40283.0,68.7908,68.8196,68.666,68.7428,40283.0
2022-09-16 12:40:00,71.61,71.81,71.6,71.81,46443.0,68.7428,68.9348,68.7332,68.9348,46443.0
2022-09-16 12:50:00,71.81,71.83,71.69,71.72,44243.0,68.9348,68.954,68.8196,68.8484,44243.0
2022-09-16 13:00:00,71.7,71.73,71.52,71.59,46713.0,68.8292,68.858,68.6564,68.7236,46713.0
2022-09-16 13:10:00,71.59,71.68,71.54,71.65,50989.0,68.7236,68.81,68.6756,68.7812,50989.0
2022-09-16 13:20:00,71.65,71.69,71.53,71.61,52259.0,68.7812,68.8196,68.666,68.7428,52259.0
2022-09-16 13:30:00,71.61,71.81,71.58,71.74,54871.0,68.7428,68.9348,68.714,68.8676,54871.0
2022-09-16 13:40:00,71.75,71.75,71.56,71.58,51920.0,68.8772,68.8772,68.6948,68.714,51920.0
2022-09-16 13:50:00,71.58,71.59,71.49,71.55,56330.0,68.714,68.7236,68.6276,68.6852,56330.0
2022-09-16 14:00:00,71.53,71.63,71.5,71.52,67212.0,68.666,68.762,68.6372,68.6564,67212.0
2022-09-16 14:10:00,71.52,71.56,71.35,71.36,105911.0,68.6564,68.6948,68.4932,68.5028,105911.0
2022-09-16 14:20:00,71.38,71.69,71.27,71.59,199366.0,68.522,68.8196,68.4164,68.7236,199366.0
2022-09-16 14:30:00,71.59,71.67,71.45,71.59,104182.0,68.7236,68.8004,68.5892,68.7236,104182.0
2022-09-16 14:40:00,71.6,71.79,71.49,71.77,111646.0,68.7332,68.9156,68.6276,68.8964,111646.0
2022-09-16 14:50:00,71.76,71.88,71.68,71.86,75037.0,68.8868,69.002,68.81,68.9828,75037.0
2022-09-16 15:00:00,71.86,72.08,71.79,72.03,200598.0,68.9828,69.194,68.9156,69.146,200598.0
2022-09-16 15:10:00,72.01,72.01,71.73,71.76,104639.0,69.1268,69.1268,68.858,68.8868,104639.0
2022-09-16 15:20:00,71.77,71.99,71.74,71.8,109082.0,68.8964,69.1076,68.8676,68.9252,109082.0
2022-09-16 15:30:00,71.8,71.86,71.66,71.81,196377.0,68.9252,68.9828,68.7908,68.9348,196377.0
2022-09-16 15:40:00,71.81,71.9,71.65,71.9,260098.0,68.9348,69.0212,68.7812,69.0212,260098.0
2022-09-16 15:50:00,71.89,72.0,71.78,71.84,766825.0,69.0116,69.1172,68.906,68.9636,766825.0
2022-09-19 09:30:00,71.27,72.68,71.12,72.54,272887.0,68.4164,69.77,68.2724,69.6356,272887.0
2022-09-19 09:40:00,72.63,72.84,72.59,72.62,89290.0,69.722,69.9236,69.6836,69.7124,89290.0
2022-09-19 09:50:00,72.61,73.05,72.59,72.98,89511.0,69.7028,70.1251,69.6836,70.0579,89511.0
2022-09-19 10:00:00,72.99,73.12,72.79,72.98,115043.0,70.0675,70.1923,69.8756,70.0579,115043.0
2022-09-19 10:10:00,72.98,73.31,72.94,72.94,116347.0,70.0579,70.3747,70.0196,70.0196,116347.0
2022-09-19 10:20:00,72.92,73.14,72.79,73.14,119950.0,70.0004,70.2115,69.8756,70.2115,119950.0
2022-09-19 10:30:00,73.14,73.35,73.08,73.32,222284.0,70.2115,70.4131,70.1539,70.3843,222284.0
2022-09-19 10:40:00,73.35,73.62,73.34,73.56,120562.0,70.4131,70.6723,70.4035,70.6147,120562.0
2022-09-19 10:50:00,73.56,73.57,73.25,73.28,216933.0,70.6147,70.6243,70.3171,70.3459,216933.0
2022-09-19 11:00:00,73.28,73.48,73.26,73.36,78372.0,70.3459,70.5379,70.3267,70.4227,78372.0
2022-09-19 11:10:00,73.36,73.46,73.19,73.33,121191.0,70.4227,70.5187,70.2595,70.3939,121191.0
2022-09-19 11:20:00,73.32,73.4,73.27,73.37,180799.0,70.3843,70.4611,70.3363,70.4323,180799.0
2022-09-19 11:30:00,73.37,73.57,73.25,73.54,145262.0,70.4323,70.6243,70.3171,70.5955,145262.0
2022-09-19 11:40:00,73.54,73.68,73.48,73.52,113628.0,70.5955,70.7299,70.5379,70.5763,113628.0
2022-09-19 11:50:00,73.53,73.6,73.37,73.4,67243.0,70.5859,70.6531,70.4323,70.4611,67243.0
2022-09-19 12:00:00,73.42,73.48,73.18,73.35,86371.0,70.4803,70.5379,70.2499,70.4131,86371.0
2022-09-19 12:10:00,73.35,73.43,73.25,73.34,71634.0,70.4131,70.4899,70.3171,70.4035,71634.0
2022-09-19 12:20:00,73.34,73.44,73.27,73.32,98060.0,70.4035,70.4995,70.3363,70.3843,98060.0
2022-09-19 12:30:00,73.29,73.47,73.27,73.44,59913.0,70.3555,70.5283,70.3363,70.4995,59913.0
2022-09-19 12:40:00,73.42,73.43,73.34,73.41,50613.0,70.4803,70.4899,70.4035,70.4707,50613.0
2022-09-19 12:50:00,73.43,73.58,73.43,73.58,78507.0,70.4899,70.6339,70.4899,70.6339,78507.0
2022-09-19 13:00:00,73.58,73.6,73.37,73.42,129975.0,70.6339,70.6531,70.4323,70.4803,129975.0
2022-09-19 13:10:00,73.41,73.45,73.29,73.37,64148.0,70.4707,70.5091,70.3555,70.4323,64148.0
2022-09-19 13:20:00,73.38,73.53,73.36,73.52,51753.0,70.4419,70.5859,70.4227,70.5763,51753.0
2022-09-19 13:30:00,73.53,73.54,73.23,73.29,59374.0,70.5859,70.5955,70.2979,70.3555,59374.0
2022-09-19 13:40:00,73.28,73.39,73.23,73.3,56045.0,70.3459,70.4515,70.2979,70.3651,56045.0
2022-09-19 13:50:00,73.29,73.42,73.27,73.32,97852.0,70.3555,70.4803,70.3363,70.3843,97852.0
2022-09-19 14:00:00,73.33,73.42,73.31,73.41,91832.0,70.3939,70.4803,70.3747,70.4707,91832.0
2022-09-19 14:10:00,73.41,73.49,73.35,73.45,65701.0,70.4707,70.5475,70.4131,70.5091,65701.0
2022-09-19 14:20:00,73.45,73.51,73.3,73.4,56765.0,70.5091,70.5667,70.3651,70.4611,56765.0
2022-09-19 14:30:00,73.4,73.44,73.31,73.44,67554.0,70.4611,70.4995,70.3747,70.4995,67554.0
2022-09-19 14:40:00,73.44,73.54,73.36,73.38,118510.0,70.4995,70.5955,70.4227,70.4419,118510.0
2022-09-19 14:50:00,73.39,73.51,73.38,73.48,111498.0,70.4515,70.5667,70.4419,70.5379,111498.0
2022-09-19 15:00:00,73.48,73.77,73.48,73.65,248098.0,70.5379,70.8163,70.5379,70.7011,248098.0
2022-09-19 15:10:00,73.66,73.89,73.59,73.67,281441.0,70.7107,70.9315,70.6435,70.7203,281441.0
2022-09-19 15:20:00,73.67,73.84,73.65,73.75,173549.0,70.7203,70.8835,70.7011,70.7971,173549.0
2022-09-19 15:30:00,73.76,73.83,73.65,73.78,227437.0,70.8067,70.8739,70.7011,70.8259,227437.0
2022-09-19 15:40:00,73.77,73.83,73.48,73.56,324489.0,70.8163,70.8739,70.5379,70.6147,324489.0
2022-09-19 15:50:00,73.56,73.74,73.44,73.71,828809.0,70.6147,70.7875,70.4995,70.7587,828809.0
2022-09-20 09:30:00,73.08,73.61,73.0,73.42,172724.0,70.1539,70.6627,70.0771,70.4803,172724.0
2022-09-20 09:40:00,73.43,73.45,73.02,73.03,167229.0,70.4899,70.5091,70.0963,70.1059,167229.0
2022-09-20 09:50:00,73.01,73.32,72.9,73.26,113941.0,70.0867,70.3843,69.9812,70.3267,113941.0
2022-09-20 10:00:00,73.24,73.7,73.21,73.69,186145.0,70.3075,70.7491,70.2787,70.7395,186145.0
2022-09-20 10:10:00,73.69,73.79,73.28,73.29,164042.0,70.7395,70.8355,70.3459,70.3555,164042.0
2022-09-20 10:20:00,73.29,73.65,73.25,73.65,137013.0,70.3555,70.7011,70.3171,70.7011,137013.0
2022-09-20 10:30:00,73.63,73.66,73.47,73.63,160858.0,70.6819,70.7107,70.5283,70.6819,160858.0
2022-09-20 10:40:00,73.64,73.84,73.62,73.74,168892.0,70.6915,70.8835,70.6723,70.7875,168892.0
2022-09-20 10:50:00,73.74,74.0,73.72,73.94,212218.0,70.7875,71.0371,70.7683,70.9795,212218.0
2022-09-20 11:00:00,73.95,73.99,73.67,73.99,87144.0,70.9891,71.0275,70.7203,71.0275,87144.0
2022-09-20 11:10:00,73.98,74.11,73.9,74.07,114670.0,71.0179,71.1427,70.9411,71.1043,114670.0
2022-09-20 11:20:00,74.08,74.33,74.02,74.32,206967.0,71.1139,71.3539,71.0563,71.3443,206967.0
2022-09-20 11:30:00,74.33,74.45,74.22,74.27,265437.0,71.3539,71.4691,71.2483,71.2963,265437.0
2022-09-20 11:40:00,74.27,74.52,74.27,74.39,171789.0,71.2963,71.5363,71.2963,71.4115,171789.0
2022-09-20 11:50:00,74.39,74.49,74.34,74.36,145608.0,71.4115,71.5075,71.3635,71.3827,145608.0
2022-09-20 12:00:00,74.37,74.4,74.2,74.21,122051.0,71.3923,71.4211,71.2291,71.2387,122051.0
2022-09-20 12:10:00,74.2,74.24,74.1,74.16,74061.0,71.2291,71.2675,71.1331,71.1907,74061.0
2022-09-20 12:20:00,74.17,74.18,73.98,73.98,103483.0,71.2003,71.2099,71.0179,71.0179,103483.0
2022-09-20 12:30:00,73.98,74.0,73.87,73.89,78926.0,71.0179,71.0371,70.9123,70.9315,78926.0
2022-09-20 12:40:00,73.9,73.91,73.77,73.79,115008.0,70.9411,70.9507,70.8163,70.8355,115008.0
2022-09-20 12:50:00,73.79,73.84,73.73,73.77,59619.0,70.8355,70.8835,70.7779,70.8163,59619.0
2022-09-20 13:00:00,73.75,73.77,73.5,73.65,98671.0,70.7971,70.8163,70.5571,70.7011,98671.0
2022-09-20 13:10:00,73.64,73.64,73.49,73.5,66608.0,70.6915,70.6915,70.5475,70.5571,66608.0
2022-09-20 13:20:00,73.53,73.6,73.41,73.42,40090.0,70.5859,70.6531,70.4707,70.4803,40090.0
2022-09-20 13:30:00,73.41,73.43,73.3,73.38,60124.0,70.4707,70.4899,70.3651,70.4419,60124.0
2022-09-20 13:40:00,73.38,73.49,73.23,73.26,72335.0,70.4419,70.5475,70.2979,70.3267,72335.0
2022-09-20 13:50:00,73.25,73.26,73.04,73.14,57016.0,70.3171,70.3267,70.1155,70.2115,57016.0
2022-09-20 14:00:00,73.14,73.24,73.12,73.2,65261.0,70.2115,70.3075,70.1923,70.2691,65261.0
2022-09-20 14:10:00,73.19,73.2,72.99,73.14,61686.0,70.2595,70.2691,70.0675,70.2115,61686.0
2022-09-20 14:20:00,73.14,73.23,73.08,73.1,76023.0,70.2115,70.2979,70.1539,70.1731,76023.0
2022-09-20 14:30:00,73.06,73.09,72.96,73.02,47530.0,70.1347,70.1635,70.0387,70.0963,47530.0
2022-09-20 14:40:00,73.02,73.32,72.94,73.19,107161.0,70.0963,70.3843,70.0196,70.2595,107161.0
2022-09-20 14:50:00,73.2,73.22,73.05,73.11,89501.0,70.2691,70.2883,70.1251,70.1827,89501.0
2022-09-20 15:00:00,73.11,73.25,73.06,73.09,63943.0,70.1827,70.3171,70.1347,70.1635,63943.0
2022-09-20 15:10:00,73.09,73.36,73.05,73.34,81945.0,70.1635,70.4227,70.1251,70.4035,81945.0
2022-09-20 15:20:00,73.34,73.7,73.29,73.62,140819.0,70.4035,70.7491,70.3555,70.6723,140819.0
2022-09-20 15:30:00,73.63,73.75,73.47,73.75,116659.0,70.6819,70.7971,70.5283,70.7971,116659.0
2022-09-20 15:40:00,73.75,73.76,73.48,73.5,130149.0,70.7971,70.8067,70.5379,70.5571,130149.0
2022-09-20 15:50:00,73.49,73.59,73.14,73.37,420787.0,70.5475,70.6435,70.2115,70.4323,420787.0
2022-09-21 09:30:00,74.36,74.6,73.46,73.62,370451.0,71.3827,71.6131,70.5187,70.6723,370451.0
2022-09-21 09:40:00,73.63,73.9,73.32,73.88,157167.0,70.6819,70.9411,70.3843,70.9219,157167.0
2022-09-21 09:50:00,73.86,73.97,73.68,73.81,152689.0,70.9027,71.0083,70.7299,70.8547,152689.0
2022-09-21 10:00:00,73.81,74.13,73.76,74.1,139250.0,70.8547,71.1619,70.8067,71.1331,139250.0
2022-09-21 10:10:00,74.11,74.41,74.08,74.34,200013.0,71.1427,71.4307,71.1139,71.3635,200013.0
2022-09-21 10:20:00,74.35,74.62,74.35,74.62,335771.0,71.3731,71.6323,71.3731,71.6323,335771.0
2022-09-21 10:30:00,74.62,74.65,74.17,74.23,118362.0,71.6323,71.6611,71.2003,71.2579,118362.0
2022-09-21 10:40:00,74.23,74.32,74.1,74.2,166506.0,71.2579,71.3443,71.1331,71.2291,166506.0
2022-09-21 10:50:00,74.19,74.48,74.19,74.47,102914.0,71.2195,71.4979,71.2195,71.4883,102914.0
2022-09-21 11:00:00,74.48,74.51,74.32,74.39,72116.0,71.4979,71.5267,71.3443,71.4115,72116.0
2022-09-21 11:10:00,74.41,74.54,74.33,74.34,77109.0,71.4307,71.5555,71.3539,71.3635,77109.0
2022-09-21 11:20:00,74.34,74.44,74.22,74.42,80701.0,71.3635,71.4595,71.2483,71.4403,80701.0
2022-09-21 11:30:00,74.42,74.44,74.34,74.4,66518.0,71.4403,71.4595,71.3635,71.4211,66518.0
2022-09-21 11:40:00,74.4,74.46,74.34,74.36,50138.0,71.4211,71.4787,71.3635,71.3827,50138.0
2022-09-21 11:50:00,74.35,74.45,74.25,74.42,46906.0,71.3731,71.4691,71.2771,71.4403,46906.0
2022-09-21 12:00:00,74.42,74.54,74.37,74.51,76918.0,71.4403,71.5555,71.3923,71.5267,76918.0
2022-09-21 12:10:00,74.51,74.56,74.46,74.47,114688.0,71.5267,71.5747,71.4787,71.4883,114688.0
2022-09-21 12:20:00,74.46,74.6,74.41,74.6,85818.0,71.4787,71.6131,71.4307,71.6131,85818.0
2022-09-21 12:30:00,74.61,74.69,74.56,74.57,66729.0,71.6227,71.6995,71.5747,71.5843,66729.0
2022-09-21 12:40:00,74.57,74.61,74.54,74.6,72004.0,71.5843,71.6227,71.5555,71.6131,72004.0
2022-09-21 12:50:00,74.61,74.61,74.47,74.5,88272.0,71.6227,71.6227,71.4883,71.5171,88272.0
2022-09-21 13:00:00,74.5,74.55,74.47,74.53,54623.0,71.5171,71.5651,71.4883,71.5459,54623.0
2022-09-21 13:10:00,74.52,74.52,74.35,74.41,56901.0,71.5363,71.5363,71.3731,71.4307,56901.0
2022-09-21 13:20:00,74.42,74.5,74.33,74.5,60841.0,71.4403,71.5171,71.3539,71.5171,60841.0
2022-09-21 13:30:00,74.54,74.74,74.52,74.73,86194.0,71.5555,71.7475,71.5363,71.7379,86194.0
2022-09-21 13:40:00,74.72,74.77,74.65,74.71,87752.0,71.7283,71.7763,71.6611,71.7187,87752.0
2022-09-21 13:50:00,74.72,74.78,74.59,74.71,69223.0,71.7283,71.7859,71.6035,71.7187,69223.0
2022-09-21 14:00:00,74.69,74.69,73.55,73.9,233998.0,71.6995,71.6995,70.6051,70.9411,233998.0
2022-09-21 14:10:00,73.88,73.99,73.38,73.55,104130.0,70.9219,71.0275,70.4419,70.6051,104130.0
2022-09-21 14:20:00,73.53,74.09,73.53,73.86,115811.0,70.5859,71.1235,70.5859,70.9027,115811.0
2022-09-21 14:30:00,73.84,74.56,73.56,74.21,210035.0,70.8835,71.5747,70.6147,71.2387,210035.0
2022-09-21 14:40:00,74.25,75.34,74.13,74.7,183889.0,71.2771,72.3235,71.1619,71.7091,183889.0
2022-09-21 14:50:00,74.73,75.18,74.39,74.95,246993.0,71.7379,72.1699,71.4115,71.9491,246993.0
2022-09-21 15:00:00,75.0,75.1,74.55,74.59,111466.0,71.9971,72.0931,71.5651,71.6035,111466.0
2022-09-21 15:10:00,74.59,74.77,73.89,74.49,132321.0,71.6035,71.7763,70.9315,71.5075,132321.0
2022-09-21 15:20:00,74.45,74.5,73.91,74.01,209506.0,71.4691,71.5171,70.9507,71.0467,209506.0
2022-09-21 15:30:00,74.0,74.01,73.34,73.41,258775.0,71.0371,71.0467,70.4035,70.4707,258775.0
2022-09-21 15:40:00,73.4,73.49,72.95,73.07,223295.0,70.4611,70.5475,70.0291,70.1443,223295.0
2022-09-21 15:50:00,73.08,73.21,72.85,72.89,642184.0,70.1539,70.2787,69.9332,69.9716,642184.0
2022-09-22 09:30:00,73.58,74.17,73.31,73.76,490561.0,70.6339,71.2003,70.3747,70.8067,490561.0
2022-09-22 09:40:00,73.75,73.81,72.77,72.91,228887.0,70.7971,70.8547,69.8564,69.9908,228887.0
2022-09-22 09:50:00,72.91,72.91,72.34,72.48,162607.0,69.9908,69.9908,69.4436,69.578,162607.0
2022-09-22 10:00:00,72.48,72.55,72.26,72.37,223744.0,69.578,69.6452,69.3668,69.4724,223744.0
2022-09-22 10:10:00,72.35,72.69,72.2,72.3,264036.0,69.4532,69.7796,69.3092,69.4052,264036.0
2022-09-22 10:20:00,72.29,72.31,71.95,72.23,136680.0,69.3956,69.4148,69.0692,69.338,136680.0
2022-09-22 10:30:00,72.24,72.44,72.1,72.22,102540.0,69.3476,69.5396,69.2132,69.3284,102540.0
2022-09-22 10:40:00,72.21,72.22,71.91,71.98,100895.0,69.3188,69.3284,69.0308,69.098,100895.0
2022-09-22 10:50:00,71.99,72.12,71.91,71.98,71712.0,69.1076,69.2324,69.0308,69.098,71712.0
2022-09-22 11:00:00,71.97,71.99,71.6,71.8,80635.0,69.0884,69.1076,68.7332,68.9252,80635.0
2022-09-22 11:10:00,71.8,71.88,71.69,71.83,96737.0,68.9252,69.002,68.8196,68.954,96737.0
2022-09-22 11:20:00,71.84,72.09,71.78,72.08,109060.0,68.9636,69.2036,68.906,69.194,109060.0
2022-09-22 11:30:00,72.08,72.35,72.05,72.31,107351.0,69.194,69.4532,69.1652,69.4148,107351.0
2022-09-22 11:40:00,72.31,72.53,72.15,72.51,121468.0,69.4148,69.626,69.2612,69.6068,121468.0
2022-09-22 11:50:00,72.5,72.57,72.22,72.28,89360.0,69.5972,69.6644,69.3284,69.386,89360.0
2022-09-22 12:00:00,72.27,72.31,72.11,72.26,59401.0,69.3764,69.4148,69.2228,69.3668,59401.0
2022-09-22 12:10:00,72.27,72.31,72.09,72.3,77764.0,69.3764,69.4148,69.2036,69.4052,77764.0
2022-09-22 12:20:00,72.29,72.63,72.24,72.41,74415.0,69.3956,69.722,69.3476,69.5108,74415.0
2022-09-22 12:30:00,72.41,72.45,72.29,72.44,111944.0,69.5108,69.5492,69.3956,69.5396,111944.0
2022-09-22 12:40:00,72.43,72.6,72.42,72.44,61354.0,69.53,69.6932,69.5204,69.5396,61354.0
2022-09-22 12:50:00,72.45,72.61,72.41,72.51,62545.0,69.5492,69.7028,69.5108,69.6068,62545.0
2022-09-22 13:00:00,72.52,72.6,72.39,72.4,79169.0,69.6164,69.6932,69.4916,69.5012,79169.0
2022-09-22 13:10:00,72.37,72.43,72.17,72.25,69286.0,69.4724,69.53,69.2804,69.3572,69286.0
2022-09-22 13:20:00,72.24,72.55,72.22,72.55,76893.0,69.3476,69.6452,69.3284,69.6452,76893.0
2022-09-22 13:30:00,72.55,72.61,72.49,72.57,109158.0,69.6452,69.7028,69.5876,69.6644,109158.0
2022-09-22 13:40:00,72.56,72.57,72.38,72.48,64793.0,69.6548,69.6644,69.482,69.578,64793.0
2022-09-22 13:50:00,72.48,72.58,72.41,72.41,68421.0,69.578,69.674,69.5108,69.5108,68421.0
2022-09-22 14:00:00,72.4,72.44,72.04,72.07,124530.0,69.5012,69.5396,69.1556,69.1844,124530.0
2022-09-22 14:10:00,72.07,72.07,71.88,71.92,90912.0,69.1844,69.1844,69.002,69.0404,90912.0
2022-09-22 14:20:00,71.92,71.97,71.71,71.92,66020.0,69.0404,69.0884,68.8388,69.0404,66020.0
2022-09-22 14:30:00,71.93,72.37,71.87,72.36,98953.0,69.05,69.4724,68.9924,69.4628,98953.0
2022-09-22 14:40:00,72.37,72.38,72.12,72.17,138345.0,69.4724,69.482,69.2324,69.2804,138345.0
2022-09-22 14:50:00,72.17,72.49,72.16,72.42,71848.0,69.2804,69.5876,69.2708,69.5204,71848.0
2022-09-22 15:00:00,72.43,72.57,72.41,72.46,88711.0,69.53,69.6644,69.5108,69.5588,88711.0
2022-09-22 15:10:00,72.47,72.55,72.32,72.34,150511.0,69.5684,69.6452,69.4244,69.4436,150511.0
2022-09-22 15:20:00,72.34,72.36,72.16,72.31,176917.0,69.4436,69.4628,69.2708,69.4148,176917.0
2022-09-22 15:30:00,72.31,72.5,72.3,72.4,192306.0,69.4148,69.5972,69.4052,69.5012,192306.0
2022-09-22 15:40:00,72.41,72.77,72.36,72.65,334784.0,69.5108,69.8564,69.4628,69.7412,334784.0
2022-09-22 15:50:00,72.66,72.67,71.96,72.05,846817.0,69.7508,69.7604,69.0788,69.1652,846817.0
2022-09-23 09:30:00,71.15,71.33,70.83,71.01,283424.0,68.3012,68.474,67.994,68.1668,283424.0
2022-09-23 09:40:00,71.01,71.29,70.91,71.01,271917.0,68.1668,68.4356,68.0708,68.1668,271917.0
2022-09-23 09:50:00,71.01,71.04,70.41,70.5,204999.0,68.1668,68.1956,67.5908,67.6772,204999.0
2022-09-23 10:00:00,70.51,70.99,70.5,70.92,251369.0,67.6868,68.1476,67.6772,68.0804,251369.0
2022-09-23 10:10:00,70.92,71.06,70.64,70.7,229249.0,68.0804,68.2148,67.8116,67.8692,229249.0
2022-09-23 10:20:00,70.7,70.88,70.52,70.88,139362.0,67.8692,68.042,67.6964,68.042,139362.0
2022-09-23 10:30:00,70.88,70.93,70.54,70.71,189754.0,68.042,68.09,67.7156,67.8788,189754.0
2022-09-23 10:40:00,70.7,70.91,70.68,70.79,172794.0,67.8692,68.0708,67.85,67.9556,172794.0
2022-09-23 10:50:00,70.78,70.91,70.59,70.6,108051.0,67.946,68.0708,67.7636,67.7732,108051.0
2022-09-23 11:00:00,70.6,70.7,70.45,70.66,130149.0,67.7732,67.8692,67.6292,67.8308,130149.0
2022-09-23 11:10:00,70.66,70.71,70.55,70.69,140306.0,67.8308,67.8788,67.7252,67.8596,140306.0
2022-09-23 11:20:00,70.69,70.74,70.48,70.53,70021.0,67.8596,67.9076,67.658,67.706,70021.0
2022-09-23 11:30:00,70.53,70.6,70.4,70.43,98405.0,67.706,67.7732,67.5812,67.61,98405.0
2022-09-23 11:40:00,70.42,70.44,70.11,70.15,99570.0,67.6004,67.6196,67.3029,67.3413,99570.0
2022-09-23 11:50:00,70.16,70.35,70.14,70.3,73496.0,67.3509,67.5333,67.3317,67.4853,73496.0
2022-09-23 12:00:00,70.29,70.3,70.06,70.14,87157.0,67.4757,67.4853,67.2549,67.3317,87157.0
2022-09-23 12:10:00,70.14,70.37,70.09,70.31,72210.0,67.3317,67.5525,67.2837,67.4949,72210.0
2022-09-23 12:20:00,70.33,70.34,70.16,70.17,54728.0,67.5141,67.5237,67.3509,67.3605,54728.0
2022-09-23 12:30:00,70.16,70.19,70.01,70.18,104816.0,67.3509,67.3797,67.2069,67.3701,104816.0
2022-09-23 12:40:00,70.19,70.25,70.05,70.22,67191.0,67.3797,67.4373,67.2453,67.4085,67191.0
2022-09-23 12:50:00,70.22,70.47,70.2,70.42,73549.0,67.4085,67.6484,67.3893,67.6004,73549.0
2022-09-23 13:00:00,70.42,70.53,70.34,70.37,83486.0,67.6004,67.706,67.5237,67.5525,83486.0
2022-09-23 13:10:00,70.37,70.48,70.34,70.46,66818.0,67.5525,67.658,67.5237,67.6388,66818.0
2022-09-23 13:20:00,70.46,70.47,70.14,70.14,45601.0,67.6388,67.6484,67.3317,67.3317,45601.0
2022-09-23 13:30:00,70.14,70.28,70.14,70.18,72627.0,67.3317,67.4661,67.3317,67.3701,72627.0
2022-09-23 13:40:00,70.19,70.42,70.09,70.31,127221.0,67.3797,67.6004,67.2837,67.4949,127221.0
2022-09-23 13:50:00,70.3,70.36,70.23,70.31,87292.0,67.4853,67.5429,67.4181,67.4949,87292.0
2022-09-23 14:00:00,70.29,70.4,70.14,70.18,66510.0,67.4757,67.5812,67.3317,67.3701,66510.0
2022-09-23 14:10:00,70.2,70.23,69.89,69.89,112243.0,67.3893,67.4181,67.0917,67.0917,112243.0
2022-09-23 14:20:00,69.89,70.13,69.88,70.02,104335.0,67.0917,67.3221,67.0821,67.2165,104335.0
2022-09-23 14:30:00,70.03,70.03,69.82,69.86,102034.0,67.2261,67.2261,67.0245,67.0629,102034.0
2022-09-23 14:40:00,69.86,70.03,69.82,69.96,86903.0,67.0629,67.2261,67.0245,67.1589,86903.0
2022-09-23 14:50:00,69.95,70.02,69.81,69.87,99400.0,67.1493,67.2165,67.0149,67.0725,99400.0
2022-09-23 15:00:00,69.86,70.5,69.86,70.33,124145.0,67.0629,67.6772,67.0629,67.5141,124145.0
2022-09-23 15:10:00,70.32,70.54,70.23,70.48,77692.0,67.5045,67.7156,67.4181,67.658,77692.0
2022-09-23 15:20:00,70.48,70.57,70.33,70.46,92478.0,67.658,67.7444,67.5141,67.6388,92478.0
2022-09-23 15:30:00,70.44,70.57,70.35,70.53,181306.0,67.6196,67.7444,67.5333,67.706,181306.0
2022-09-23 15:40:00,70.53,70.69,70.47,70.53,230212.0,67.706,67.8596,67.6484,67.706,230212.0
2022-09-23 15:50:00,70.54,70.98,70.4,70.92,637281.0,67.7156,68.138,67.5812,68.0804,637281.0
2022-09-26 09:30:00,70.46,71.51,70.46,71.29,234408.0,67.6388,68.6468,67.6388,68.4356,234408.0
2022-09-26 09:40:00,71.28,71.41,70.76,71.01,130961.0,68.426,68.5508,67.9268,68.1668,130961.0
2022-09-26 09:50:00,71.02,71.35,71.0,71.22,98381.0,68.1764,68.4932,68.1572,68.3684,98381.0
2022-09-26 10:00:00,71.22,71.29,70.78,70.98,126816.0,68.3684,68.4356,67.946,68.138,126816.0
2022-09-26 10:10:00,70.97,71.71,70.75,71.69,87087.0,68.1284,68.8388,67.9172,68.8196,87087.0
2022-09-26 10:20:00,71.69,71.81,71.62,71.76,83262.0,68.8196,68.9348,68.7524,68.8868,83262.0
2022-09-26 10:30:00,71.76,71.8,71.5,71.78,141224.0,68.8868,68.9252,68.6372,68.906,141224.0
2022-09-26 10:40:00,71.78,71.98,71.63,71.7,120191.0,68.906,69.098,68.762,68.8292,120191.0
2022-09-26 10:50:00,71.72,71.93,71.61,71.85,143138.0,68.8484,69.05,68.7428,68.9732,143138.0
2022-09-26 11:00:00,71.86,71.88,71.44,71.45,83168.0,68.9828,69.002,68.5796,68.5892,83168.0
2022-09-26 11:10:00,71.45,71.51,71.35,71.37,61784.0,68.5892,68.6468,68.4932,68.5124,61784.0
2022-09-26 11:20:00,71.37,71.39,70.82,70.82,72491.0,68.5124,68.5316,67.9844,67.9844,72491.0
2022-09-26 11:30:00,70.82,70.9,70.59,70.62,91347.0,67.9844,68.0612,67.7636,67.7924,91347.0
2022-09-26 11:40:00,70.63,70.81,70.48,70.75,101564.0,67.802,67.9748,67.658,67.9172,101564.0
2022-09-26 11:50:00,70.75,71.05,70.67,70.92,74676.0,67.9172,68.2052,67.8404,68.0804,74676.0
2022-09-26 12:00:00,70.92,70.92,70.77,70.86,41232.0,68.0804,68.0804,67.9364,68.0228,41232.0
2022-09-26 12:10:00,70.85,70.99,70.83,70.94,53009.0,68.0132,68.1476,67.994,68.0996,53009.0
2022-09-26 12:20:00,70.94,70.95,70.61,70.69,53656.0,68.0996,68.1092,67.7828,67.8596,53656.0
2022-09-26 12:30:00,70.68,70.71,70.37,70.46,77045.0,67.85,67.8788,67.5525,67.6388,77045.0
2022-09-26 12:40:00,70.45,70.66,70.42,70.58,61002.0,67.6292,67.8308,67.6004,67.754,61002.0
2022-09-26 12:50:00,70.58,70.85,70.57,70.79,102352.0,67.754,68.0132,67.7444,67.9556,102352.0
2022-09-26 13:00:00,70.8,70.82,70.58,70.68,49668.0,67.9652,67.9844,67.754,67.85,49668.0
2022-09-26 13:10:00,70.7,70.71,70.51,70.52,73992.0,67.8692,67.8788,67.6868,67.6964,73992.0
2022-09-26 13:20:00,70.52,70.6,70.27,70.35,89943.0,67.6964,67.7732,67.4565,67.5333,89943.0
2022-09-26 13:30:00,70.33,70.63,70.29,70.6,134700.0,67.5141,67.802,67.4757,67.7732,134700.0
2022-09-26 13:40:00,70.59,70.76,70.52,70.68,66683.0,67.7636,67.9268,67.6964,67.85,66683.0
2022-09-26 13:50:00,70.69,70.85,70.56,70.58,64630.0,67.8596,68.0132,67.7348,67.754,64630.0
2022-09-26 14:00:00,70.58,70.98,70.55,70.94,111663.0,67.754,68.138,67.7252,68.0996,111663.0
2022-09-26 14:10:00,70.97,70.98,70.82,70.9,55522.0,68.1284,68.138,67.9844,68.0612,55522.0
2022-09-26 14:20:00,70.9,70.96,70.72,70.73,66512.0,68.0612,68.1188,67.8884,67.898,66512.0
2022-09-26 14:30:00,70.7,70.9,70.7,70.84,115235.0,67.8692,68.0612,67.8692,68.0036,115235.0
2022-09-26 14:40:00,70.87,71.33,70.81,71.32,85022.0,68.0324,68.474,67.9748,68.4644,85022.0
2022-09-26 14:50:00,71.31,71.4,71.2,71.2,150376.0,68.4548,68.5412,68.3492,68.3492,150376.0
2022-09-26 15:00:00,71.19,71.33,71.1,71.3,129227.0,68.3396,68.474,68.2532,68.4452,129227.0
2022-09-26 15:10:00,71.29,71.33,71.01,71.23,122953.0,68.4356,68.474,68.1668,68.378,122953.0
2022-09-26 15:20:00,71.21,71.27,71.01,71.18,115482.0,68.3588,68.4164,68.1668,68.33,115482.0
2022-09-26 15:30:00,71.17,71.27,71.01,71.16,200437.0,68.3204,68.4164,68.1668,68.3108,200437.0
2022-09-26 15:40:00,71.16,71.36,71.02,71.32,197191.0,68.3108,68.5028,68.1764,68.4644,197191.0
2022-09-26 15:50:00,71.33,71.43,70.62,70.92,1179095.0,68.474,68.57,67.7924,68.0804,1179095.0
2022-09-27 09:30:00,71.77,72.08,71.44,72.03,207794.0,68.8964,69.194,68.5796,69.146,207794.0
2022-09-27 09:40:00,72.04,72.4,71.96,71.97,182044.0,69.1556,69.5012,69.0788,69.0884,182044.0
2022-09-27 09:50:00,71.98,72.46,71.78,72.4,122094.0,69.098,69.5588,68.906,69.5012,122094.0
2022-09-27 10:00:00,72.41,72.44,71.5,71.59,140177.0,69.5108,69.5396,68.6372,68.7236,140177.0
2022-09-27 10:10:00,71.57,72.07,71.56,72.0,119367.0,68.7044,69.1844,68.6948,69.1172,119367.0
2022-09-27 10:20:00,71.99,72.32,71.87,71.87,138322.0,69.1076,69.4244,68.9924,68.9924,138322.0
2022-09-27 10:30:00,71.88,72.28,71.83,72.11,89319.0,69.002,69.386,68.954,69.2228,89319.0
2022-09-27 10:40:00,72.12,72.47,72.05,72.43,84278.0,69.2324,69.5684,69.1652,69.53,84278.0
2022-09-27 10:50:00,72.44,72.56,72.3,72.45,92780.0,69.5396,69.6548,69.4052,69.5492,92780.0
2022-09-27 11:00:00,72.45,72.63,72.31,72.62,102800.0,69.5492,69.722,69.4148,69.7124,102800.0
2022-09-27 11:10:00,72.62,72.66,72.38,72.44,87432.0,69.7124,69.7508,69.482,69.5396,87432.0
2022-09-27 11:20:00,72.42,72.47,71.89,71.98,103735.0,69.5204,69.5684,69.0116,69.098,103735.0
2022-09-27 11:30:00,71.98,72.32,71.96,72.29,103931.0,69.098,69.4244,69.0788,69.3956,103931.0
2022-09-27 11:40:00,72.29,72.35,72.14,72.17,111575.0,69.3956,69.4532,69.2516,69.2804,111575.0
2022-09-27 11:50:00,72.15,72.21,71.74,71.75,76503.0,69.2612,69.3188,68.8676,68.8772,76503.0
2022-09-27 12:00:00,71.74,71.74,71.42,71.44,62265.0,68.8676,68.8676,68.5604,68.5796,62265.0
2022-09-27 12:10:00,71.41,71.42,70.85,70.85,83595.0,68.5508,68.5604,68.0132,68.0132,83595.0
2022-09-27 12:20:00,70.85,71.16,70.81,71.08,73856.0,68.0132,68.3108,67.9748,68.234,73856.0
2022-09-27 12:30:00,71.07,71.3,71.02,71.02,102108.0,68.2244,68.4452,68.1764,68.1764,102108.0
2022-09-27 12:40:00,71.02,71.08,70.87,70.96,66987.0,68.1764,68.234,68.0324,68.1188,66987.0
2022-09-27 12:50:00,70.94,71.07,70.81,70.95,80002.0,68.0996,68.2244,67.9748,68.1092,80002.0
2022-09-27 13:00:00,70.94,70.94,70.67,70.73,88217.0,68.0996,68.0996,67.8404,67.898,88217.0
2022-09-27 13:10:00,70.73,70.82,70.64,70.78,57703.0,67.898,67.9844,67.8116,67.946,57703.0
2022-09-27 13:20:00,70.78,70.82,70.66,70.74,51360.0,67.946,67.9844,67.8308,67.9076,51360.0
2022-09-27 13:30:00,70.72,70.93,70.69,70.81,70750.0,67.8884,68.09,67.8596,67.9748,70750.0
2022-09-27 13:40:00,70.83,70.89,70.7,70.8,81953.0,67.994,68.0516,67.8692,67.9652,81953.0
2022-09-27 13:50:00,70.8,70.9,70.72,70.88,99209.0,67.9652,68.0612,67.8884,68.042,99209.0
2022-09-27 14:00:00,70.88,71.05,70.85,70.93,53853.0,68.042,68.2052,68.0132,68.09,53853.0
2022-09-27 14:10:00,70.92,70.93,70.75,70.8,59879.0,68.0804,68.09,67.9172,67.9652,59879.0
2022-09-27 14:20:00,70.8,71.06,70.8,71.06,69852.0,67.9652,68.2148,67.9652,68.2148,69852.0
2022-09-27 14:30:00,71.06,71.32,70.94,71.3,64653.0,68.2148,68.4644,68.0996,68.4452,64653.0
2022-09-27 14:40:00,71.33,71.63,71.27,71.62,81171.0,68.474,68.762,68.4164,68.7524,81171.0
2022-09-27 14:50:00,71.59,71.61,71.48,71.49,103059.0,68.7236,68.7428,68.618,68.6276,103059.0
2022-09-27 15:00:00,71.49,71.49,71.18,71.41,180433.0,68.6276,68.6276,68.33,68.5508,180433.0
2022-09-27 15:10:00,71.42,71.45,71.15,71.42,74136.0,68.5604,68.5892,68.3012,68.5604,74136.0
2022-09-27 15:20:00,71.4,71.41,71.14,71.26,73047.0,68.5412,68.5508,68.2916,68.4068,73047.0
2022-09-27 15:30:00,71.26,71.27,71.0,71.07,117720.0,68.4068,68.4164,68.1572,68.2244,117720.0
2022-09-27 15:40:00,71.06,71.38,71.04,71.34,198356.0,68.2148,68.522,68.1956,68.4836,198356.0
2022-09-27 15:50:00,71.31,71.65,71.29,71.64,575964.0,68.4548,68.7812,68.4356,68.7716,575964.0
2022-09-28 09:30:00,71.6,72.21,71.49,72.03,289103.0,68.7332,69.3188,68.6276,69.146,289103.0
2022-09-28 09:40:00,72.03,72.43,71.99,72.32,216949.0,69.146,69.53,69.1076,69.4244,216949.0
2022-09-28 09:50:00,72.33,72.85,72.27,72.75,112660.0,69.434,69.9332,69.3764,69.8372,112660.0
2022-09-28 10:00:00,72.75,73.07,72.56,72.58,139587.0,69.8372,70.1443,69.6548,69.674,139587.0
2022-09-28 10:10:00,72.57,72.82,72.35,72.41,100061.0,69.6644,69.9044,69.4532,69.5108,100061.0
2022-09-28 10:20:00,72.42,73.0,72.42,73.0,105552.0,69.5204,70.0771,69.5204,70.0771,105552.0
2022-09-28 10:30:00,72.99,73.07,72.63,72.63,81465.0,70.0675,70.1443,69.722,69.722,81465.0
2022-09-28 10:40:00,72.62,72.73,72.52,72.63,107771.0,69.7124,69.818,69.6164,69.722,107771.0
2022-09-28 10:50:00,72.63,72.8,72.5,72.54,105667.0,69.722,69.8852,69.5972,69.6356,105667.0
2022-09-28 11:00:00,72.53,72.9,72.47,72.75,68199.0,69.626,69.9812,69.5684,69.8372,68199.0
2022-09-28 11:10:00,72.74,72.94,72.73,72.82,72267.0,69.8276,70.0196,69.818,69.9044,72267.0
2022-09-28 11:20:00,72.83,73.05,72.81,72.81,77909.0,69.914,70.1251,69.8948,69.8948,77909.0
2022-09-28 11:30:00,72.83,72.83,72.43,72.45,76015.0,69.914,69.914,69.53,69.5492,76015.0
2022-09-28 11:40:00,72.46,72.66,72.38,72.65,85603.0,69.5588,69.7508,69.482,69.7412,85603.0
2022-09-28 11:50:00,72.66,72.77,72.6,72.64,104876.0,69.7508,69.8564,69.6932,69.7316,104876.0
2022-09-28 12:00:00,72.64,72.67,72.51,72.61,121189.0,69.7316,69.7604,69.6068,69.7028,121189.0
2022-09-28 12:10:00,72.62,72.94,72.62,72.94,137466.0,69.7124,70.0196,69.7124,70.0196,137466.0
2022-09-28 12:20:00,72.94,72.96,72.77,72.79,47234.0,70.0196,70.0387,69.8564,69.8756,47234.0
2022-09-28 12:30:00,72.8,72.88,72.65,72.81,135048.0,69.8852,69.962,69.7412,69.8948,135048.0
2022-09-28 12:40:00,72.81,73.12,72.76,73.09,106707.0,69.8948,70.1923,69.8468,70.1635,106707.0
2022-09-28 12:50:00,73.08,73.23,73.02,73.19,84714.0,70.1539,70.2979,70.0963,70.2595,84714.0
2022-09-28 13:00:00,73.19,73.46,73.13,73.45,63508.0,70.2595,70.5187,70.2019,70.5091,63508.0
2022-09-28 13:10:00,73.43,73.77,73.38,73.76,96629.0,70.4899,70.8163,70.4419,70.8067,96629.0
2022-09-28 13:20:00,73.74,73.74,73.52,73.58,84247.0,70.7875,70.7875,70.5763,70.6339,84247.0
2022-09-28 13:30:00,73.58,73.63,73.43,73.51,72803.0,70.6339,70.6819,70.4899,70.5667,72803.0
2022-09-28 13:40:00,73.51,73.59,73.32,73.33,75492.0,70.5667,70.6435,70.3843,70.3939,75492.0
2022-09-28 13:50:00,73.32,73.47,73.32,73.43,79581.0,70.3843,70.5283,70.3843,70.4899,79581.0
2022-09-28 14:00:00,73.44,73.45,73.33,73.33,69526.0,70.4995,70.5091,70.3939,70.3939,69526.0
2022-09-28 14:10:00,73.34,73.37,73.18,73.21,92773.0,70.4035,70.4323,70.2499,70.2787,92773.0
2022-09-28 14:20:00,73.19,73.19,73.03,73.09,81084.0,70.2595,70.2595,70.1059,70.1635,81084.0
2022-09-28 14:30:00,73.09,73.28,73.07,73.26,86954.0,70.1635,70.3459,70.1443,70.3267,86954.0
2022-09-28 14:40:00,73.24,73.24,73.03,73.08,173598.0,70.3075,70.3075,70.1059,70.1539,173598.0
2022-09-28 14:50:00,73.09,73.21,73.07,73.16,108511.0,70.1635,70.2787,70.1443,70.2307,108511.0
2022-09-28 15:00:00,73.16,73.55,73.11,73.49,129541.0,70.2307,70.6051,70.1827,70.5475,129541.0
2022-09-28 15:10:00,73.49,73.59,73.44,73.46,141734.0,70.5475,70.6435,70.4995,70.5187,141734.0
2022-09-28 15:20:00,73.47,73.59,73.38,73.59,99911.0,70.5283,70.6435,70.4419,70.6435,99911.0
2022-09-28 15:30:00,73.58,73.77,73.53,73.54,158234.0,70.6339,70.8163,70.5859,70.5955,158234.0
2022-09-28 15:40:00,73.55,73.68,73.44,73.44,318749.0,70.6051,70.7299,70.4995,70.4995,318749.0
2022-09-28 15:50:00,73.44,73.49,73.2,73.21,971869.0,70.4995,70.5475,70.2691,70.2787,971869.0
2022-09-29 09:30:00,72.39,73.26,72.39,72.65,195192.0,69.4916,70.3267,69.4916,69.7412,195192.0
2022-09-29 09:40:00,72.64,72.76,72.22,72.34,207863.0,69.7316,69.8468,69.3284,69.4436,207863.0
2022-09-29 09:50:00,72.34,72.53,72.26,72.39,108716.0,69.4436,69.626,69.3668,69.4916,108716.0
2022-09-29 10:00:00,72.4,72.45,71.95,72.05,228789.0,69.5012,69.5492,69.0692,69.1652,228789.0
2022-09-29 10:10:00,72.05,72.18,71.57,71.64,100457.0,69.1652,69.29,68.7044,68.7716,100457.0
2022-09-29 10:20:00,71.65,72.26,71.63,72.22,112934.0,68.7812,69.3668,68.762,69.3284,112934.0
2022-09-29 10:30:00,72.19,72.26,72.01,72.17,117720.0,69.2996,69.3668,69.1268,69.2804,117720.0
2022-09-29 10:40:00,72.15,72.43,72.15,72.32,110988.0,69.2612,69.53,69.2612,69.4244,110988.0
2022-09-29 10:50:00,72.32,72.54,72.29,72.4,72354.0,69.4244,69.6356,69.3956,69.5012,72354.0
2022-09-29 11:00:00,72.38,72.68,72.38,72.65,213767.0,69.482,69.77,69.482,69.7412,213767.0
2022-09-29 11:10:00,72.64,72.65,72.42,72.52,79211.0,69.7316,69.7412,69.5204,69.6164,79211.0
2022-09-29 11:20:00,72.52,72.52,72.19,72.26,79443.0,69.6164,69.6164,69.2996,69.3668,79443.0
2022-09-29 11:30:00,72.27,72.28,72.12,72.19,124595.0,69.3764,69.386,69.2324,69.2996,124595.0
2022-09-29 11:40:00,72.19,72.39,72.11,72.39,80552.0,69.2996,69.4916,69.2228,69.4916,80552.0
2022-09-29 11:50:00,72.4,72.52,72.34,72.34,76948.0,69.5012,69.6164,69.4436,69.4436,76948.0
2022-09-29 12:00:00,72.34,72.61,72.29,72.61,99098.0,69.4436,69.7028,69.3956,69.7028,99098.0
2022-09-29 12:10:00,72.64,72.7,72.46,72.57,87824.0,69.7316,69.7892,69.5588,69.6644,87824.0
2022-09-29 12:20:00,72.58,72.66,72.46,72.64,49292.0,69.674,69.7508,69.5588,69.7316,49292.0
2022-09-29 12:30:00,72.64,72.93,72.63,72.92,68653.0,69.7316,70.01,69.722,70.0004,68653.0
2022-09-29 12:40:00,72.93,72.93,72.6,72.62,63635.0,70.01,70.01,69.6932,69.7124,63635.0
2022-09-29 12:50:00,72.62,72.74,72.53,72.57,47284.0,69.7124,69.8276,69.626,69.6644,47284.0
2022-09-29 13:00:00,72.56,72.59,72.39,72.4,69504.0,69.6548,69.6836,69.4916,69.5012,69504.0
2022-09-29 13:10:00,72.39,72.62,72.37,72.52,62971.0,69.4916,69.7124,69.4724,69.6164,62971.0
2022-09-29 13:20:00,72.5,72.52,72.37,72.43,51271.0,69.5972,69.6164,69.4724,69.53,51271.0
2022-09-29 13:30:00,72.42,72.63,72.37,72.57,55225.0,69.5204,69.722,69.4724,69.6644,55225.0
2022-09-29 13:40:00,72.58,72.6,72.43,72.52,41252.0,69.674,69.6932,69.53,69.6164,41252.0
2022-09-29 13:50:00,72.52,72.55,72.36,72.39,57825.0,69.6164,69.6452,69.4628,69.4916,57825.0
2022-09-29 14:00:00,72.38,72.44,72.24,72.38,84465.0,69.482,69.5396,69.3476,69.482,84465.0
2022-09-29 14:10:00,72.4,72.4,72.29,72.3,41851.0,69.5012,69.5012,69.3956,69.4052,41851.0
2022-09-29 14:20:00,72.31,72.43,72.25,72.39,59366.0,69.4148,69.53,69.3572,69.4916,59366.0
2022-09-29 14:30:00,72.37,72.58,72.33,72.54,70039.0,69.4724,69.674,69.434,69.6356,70039.0
2022-09-29 14:40:00,72.56,72.58,72.43,72.48,51491.0,69.6548,69.674,69.53,69.578,51491.0
2022-09-29 14:50:00,72.49,72.51,72.36,72.37,90204.0,69.5876,69.6068,69.4628,69.4724,90204.0
2022-09-29 15:00:00,72.38,72.62,72.36,72.44,83488.0,69.482,69.7124,69.4628,69.5396,83488.0
2022-09-29 15:10:00,72.44,72.59,72.39,72.51,167913.0,69.5396,69.6836,69.4916,69.6068,167913.0
2022-09-29 15:20:00,72.5,72.51,72.3,72.35,148951.0,69.5972,69.6068,69.4052,69.4532,148951.0
2022-09-29 15:30:00,72.35,72.69,72.29,72.6,149525.0,69.4532,69.7796,69.3956,69.6932,149525.0
2022-09-29 15:40:00,72.61,72.77,72.46,72.48,320868.0,69.7028,69.8564,69.5588,69.578,320868.0
2022-09-29 15:50:00,72.49,72.78,72.46,72.63,555059.0,69.5876,69.866,69.5588,69.722,555059.0
2022-09-30 09:30:00,72.44,72.62,71.45,71.58,261042.0,69.5396,69.7124,68.5892,68.714,261042.0
2022-09-30 09:40:00,71.59,71.86,71.34,71.55,110814.0,68.7236,68.9828,68.4836,68.6852,110814.0
2022-09-30 09:50:00,71.6,72.62,71.55,72.62,110723.0,68.7332,69.7124,68.6852,69.7124,110723.0
2022-09-30 10:00:00,72.64,72.72,72.16,72.29,97157.0,69.7316,69.8084,69.2708,69.3956,97157.0
2022-09-30 10:10:00,72.28,72.52,72.1,72.29,83989.0,69.386,69.6164,69.2132,69.3956,83989.0
2022-09-30 10:20:00,72.29,72.51,72.11,72.45,289005.0,69.3956,69.6068,69.2228,69.5492,289005.0
2022-09-30 10:30:00,72.46,72.84,72.45,72.8,76641.0,69.5588,69.9236,69.5492,69.8852,76641.0
2022-09-30 10:40:00,72.77,72.92,72.73,72.9,90820.0,69.8564,70.0004,69.818,69.9812,90820.0
2022-09-30 10:50:00,72.91,73.13,72.89,73.1,59054.0,69.9908,70.2019,69.9716,70.1731,59054.0
2022-09-30 11:00:00,73.14,73.64,73.0,73.58,78130.0,70.2115,70.6915,70.0771,70.6339,78130.0
2022-09-30 11:10:00,73.59,73.64,73.33,73.36,89116.0,70.6435,70.6915,70.3939,70.4227,89116.0
2022-09-30 11:20:00,73.36,73.54,73.34,73.4,116279.0,70.4227,70.5955,70.4035,70.4611,116279.0
2022-09-30 11:30:00,73.4,73.44,73.2,73.23,72632.0,70.4611,70.4995,70.2691,70.2979,72632.0
2022-09-30 11:40:00,73.24,73.24,72.88,72.95,127427.0,70.3075,70.3075,69.962,70.0291,127427.0
2022-09-30 11:50:00,72.94,73.09,72.93,73.04,82203.0,70.0196,70.1635,70.01,70.1155,82203.0
2022-09-30 12:00:00,73.03,73.06,72.76,72.78,53940.0,70.1059,70.1347,69.8468,69.866,53940.0
2022-09-30 12:10:00,72.76,72.95,72.75,72.85,100625.0,69.8468,70.0291,69.8372,69.9332,100625.0
2022-09-30 12:20:00,72.84,72.89,72.75,72.81,37895.0,69.9236,69.9716,69.8372,69.8948,37895.0
2022-09-30 12:30:00,72.81,73.06,72.8,73.03,70937.0,69.8948,70.1347,69.8852,70.1059,70937.0
2022-09-30 12:40:00,73.02,73.14,72.96,73.08,72781.0,70.0963,70.2115,70.0387,70.1539,72781.0
2022-09-30 12:50:00,73.08,73.13,72.95,72.99,28326.0,70.1539,70.2019,70.0291,70.0675,28326.0
2022-09-30 13:00:00,73.0,73.21,72.95,73.17,32268.0,70.0771,70.2787,70.0291,70.2403,32268.0
2022-09-30 13:10:00,73.17,73.32,73.13,73.14,63142.0,70.2403,70.3843,70.2019,70.2115,63142.0
2022-09-30 13:20:00,73.14,73.3,73.14,73.29,27549.0,70.2115,70.3651,70.2115,70.3555,27549.0
2022-09-30 13:30:00,73.3,73.35,73.13,73.16,68775.0,70.3651,70.4131,70.2019,70.2307,68775.0
2022-09-30 13:40:00,73.16,73.18,72.85,72.86,47319.0,70.2307,70.2499,69.9332,69.9428,47319.0
2022-09-30 13:50:00,72.85,72.91,72.75,72.77,44542.0,69.9332,69.9908,69.8372,69.8564,44542.0
2022-09-30 14:00:00,72.73,72.86,72.59,72.78,63529.0,69.818,69.9428,69.6836,69.866,63529.0
2022-09-30 14:10:00,72.79,73.06,72.79,72.97,73385.0,69.8756,70.1347,69.8756,70.0483,73385.0
2022-09-30 14:20:00,72.97,73.02,72.63,72.7,87387.0,70.0483,70.0963,69.722,69.7892,87387.0
2022-09-30 14:30:00,72.72,72.78,72.61,72.77,39760.0,69.8084,69.866,69.7028,69.8564,39760.0
2022-09-30 14:40:00,72.78,72.79,72.43,72.58,52663.0,69.866,69.8756,69.53,69.674,52663.0
2022-09-30 14:50:00,72.59,72.61,72.36,72.44,38798.0,69.6836,69.7028,69.4628,69.5396,38798.0
2022-09-30 15:00:00,72.43,72.79,72.39,72.52,44122.0,69.53,69.8756,69.4916,69.6164,44122.0
2022-09-30 15:10:00,72.52,72.64,72.29,72.39,159380.0,69.6164,69.7316,69.3956,69.4916,159380.0
2022-09-30 15:20:00,72.4,72.45,72.15,72.43,71844.0,69.5012,69.5492,69.2612,69.53,71844.0
2022-09-30 15:30:00,72.43,72.54,72.11,72.14,205797.0,69.53,69.6356,69.2228,69.2516,205797.0
2022-09-30 15:40:00,72.13,72.25,72.06,72.17,158588.0,69.242,69.3572,69.1748,69.2804,158588.0
2022-09-30 15:50:00,72.14,72.16,71.79,71.91,900310.0,69.2516,69.2708,68.9156,69.0308,900310.0
2022-10-03 09:30:00,72.95,73.32,72.06,72.06,282920.0,70.0291,70.3843,69.1748,69.1748,282920.0
2022-10-03 09:40:00,72.09,73.4,72.01,73.32,166310.0,69.2036,70.4611,69.1268,70.3843,166310.0
2022-10-03 09:50:00,73.33,73.33,72.69,72.77,192417.0,70.3939,70.3939,69.7796,69.8564,192417.0
2022-10-03 10:00:00,72.82,73.0,72.67,72.67,207834.0,69.9044,70.0771,69.7604,69.7604,207834.0
2022-10-03 10:10:00,72.64,72.94,72.55,72.87,172234.0,69.7316,70.0196,69.6452,69.9524,172234.0
2022-10-03 10:20:00,72.87,73.12,72.83,72.93,217905.0,69.9524,70.1923,69.914,70.01,217905.0
2022-10-03 10:30:00,72.95,72.99,72.8,72.86,99404.0,70.0291,70.0675,69.8852,69.9428,99404.0
2022-10-03 10:40:00,72.85,72.98,72.71,72.94,127085.0,69.9332,70.0579,69.7988,70.0196,127085.0
2022-10-03 10:50:00,72.94,73.23,72.9,73.02,139273.0,70.0196,70.2979,69.9812,70.0963,139273.0
2022-10-03 11:00:00,73.03,73.19,72.96,73.13,65479.0,70.1059,70.2595,70.0387,70.2019,65479.0
2022-10-03 11:10:00,73.17,73.38,73.14,73.32,128535.0,70.2403,70.4419,70.2115,70.3843,128535.0
2022-10-03 11:20:00,73.33,73.34,73.13,73.15,88893.0,70.3939,70.4035,70.2019,70.2211,88893.0
2022-10-03 11:30:00,73.17,73.23,73.02,73.03,79193.0,70.2403,70.2979,70.0963,70.1059,79193.0
2022-10-03 11:40:00,73.03,73.04,72.81,73.03,146643.0,70.1059,70.1155,69.8948,70.1059,146643.0
2022-10-03 11:50:00,73.03,73.03,72.74,72.75,114264.0,70.1059,70.1059,69.8276,69.8372,114264.0
2022-10-03 12:00:00,72.74,72.83,72.7,72.8,100061.0,69.8276,69.914,69.7892,69.8852,100061.0
2022-10-03 12:10:00,72.81,72.85,72.6,72.62,93550.0,69.8948,69.9332,69.6932,69.7124,93550.0
2022-10-03 12:20:00,72.61,72.69,72.45,72.51,135881.0,69.7028,69.7796,69.5492,69.6068,135881.0
2022-10-03 12:30:00,72.52,72.72,72.41,72.64,105380.0,69.6164,69.8084,69.5108,69.7316,105380.0
2022-10-03 12:40:00,72.64,72.71,72.59,72.66,75748.0,69.7316,69.7988,69.6836,69.7508,75748.0
2022-10-03 12:50:00,72.68,72.7,72.53,72.7,105308.0,69.77,69.7892,69.626,69.7892,105308.0
2022-10-03 13:00:00,72.69,72.72,72.52,72.62,70145.0,69.7796,69.8084,69.6164,69.7124,70145.0
2022-10-03 13:10:00,72.6,72.6,72.48,72.55,81288.0,69.6932,69.6932,69.578,69.6452,81288.0
2022-10-03 13:20:00,72.53,72.71,72.5,72.61,103607.0,69.626,69.7988,69.5972,69.7028,103607.0
2022-10-03 13:30:00,72.62,72.7,72.58,72.61,100242.0,69.7124,69.7892,69.674,69.7028,100242.0
2022-10-03 13:40:00,72.62,72.8,72.62,72.71,155210.0,69.7124,69.8852,69.7124,69.7988,155210.0
2022-10-03 13:50:00,72.7,72.87,72.67,72.76,73302.0,69.7892,69.9524,69.7604,69.8468,73302.0
2022-10-03 14:00:00,72.76,73.06,72.75,72.98,123670.0,69.8468,70.1347,69.8372,70.0579,123670.0
2022-10-03 14:10:00,72.98,73.11,72.94,73.03,109255.0,70.0579,70.1827,70.0196,70.1059,109255.0
2022-10-03 14:20:00,73.04,73.25,73.03,73.21,155355.0,70.1155,70.3171,70.1059,70.2787,155355.0
2022-10-03 14:30:00,73.21,73.26,73.13,73.17,144573.0,70.2787,70.3267,70.2019,70.2403,144573.0
2022-10-03 14:40:00,73.17,73.3,73.14,73.22,151370.0,70.2403,70.3651,70.2115,70.2883,151370.0
2022-10-03 14:50:00,73.23,73.39,73.22,73.33,110087.0,70.2979,70.4515,70.2883,70.3939,110087.0
2022-10-03 15:00:00,73.31,73.43,73.23,73.35,78154.0,70.3747,70.4899,70.2979,70.4131,78154.0
2022-10-03 15:10:00,73.34,73.49,73.28,73.37,151824.0,70.4035,70.5475,70.3459,70.4323,151824.0
2022-10-03 15:20:00,73.36,73.48,73.3,73.37,98931.0,70.4227,70.5379,70.3651,70.4323,98931.0
2022-10-03 15:30:00,73.36,73.42,73.3,73.36,154887.0,70.4227,70.4803,70.3651,70.4227,154887.0
2022-10-03 15:40:00,73.37,73.39,73.22,73.27,194989.0,70.4323,70.4515,70.2883,70.3363,194989.0
2022-10-03 15:50:00,73.27,73.36,73.14,73.21,632588.0,70.3363,70.4227,70.2115,70.2787,632588.0
2022-10-04 09:30:00,74.68,76.12,74.58,76.04,441539.0,71.6899,73.0722,71.5939,72.9954,441539.0
2022-10-04 09:40:00,76.03,76.59,75.99,76.55,180969.0,72.9858,73.5234,72.9474,73.485,180969.0
2022-10-04 09:50:00,76.55,76.55,75.97,76.14,261639.0,73.485,73.485,72.9282,73.0914,261639.0
2022-10-04 10:00:00,76.15,76.51,75.78,75.8,239811.0,73.101,73.4466,72.7458,72.765,239811.0
2022-10-04 10:10:00,75.8,75.81,75.38,75.38,185678.0,72.765,72.7746,72.3619,72.3619,185678.0
2022-10-04 10:20:00,75.37,75.39,75.06,75.16,124398.0,72.3523,72.3715,72.0547,72.1507,124398.0
2022-10-04 10:30:00,75.16,75.58,75.13,75.49,115214.0,72.1507,72.5538,72.1219,72.4675,115214.0
2022-10-04 10:40:00,75.5,75.68,75.36,75.43,106583.0,72.4771,72.6498,72.3427,72.4099,106583.0
2022-10-04 10:50:00,75.43,75.89,75.23,75.89,136474.0,72.4099,72.8514,72.2179,72.8514,136474.0
2022-10-04 11:00:00,75.89,76.01,75.78,75.94,123849.0,72.8514,72.9666,72.7458,72.8994,123849.0
2022-10-04 11:10:00,75.94,76.11,75.75,76.09,110310.0,72.8994,73.0626,72.717,73.0434,110310.0
2022-10-04 11:20:00,76.08,76.37,76.07,76.31,87864.0,73.0338,73.3122,73.0242,73.2546,87864.0
2022-10-04 11:30:00,76.33,76.36,75.98,76.0,101330.0,73.2738,73.3026,72.9378,72.957,101330.0
2022-10-04 11:40:00,76.01,76.09,75.91,76.04,64475.0,72.9666,73.0434,72.8706,72.9954,64475.0
2022-10-04 11:50:00,76.04,76.22,76.03,76.22,79750.0,72.9954,73.1682,72.9858,73.1682,79750.0
2022-10-04 12:00:00,76.23,76.28,76.08,76.24,69119.0,73.1778,73.2258,73.0338,73.1874,69119.0
2022-10-04 12:10:00,76.24,76.37,76.2,76.25,60641.0,73.1874,73.3122,73.149,73.197,60641.0
2022-10-04 12:20:00,76.26,76.37,76.16,76.25,109180.0,73.2066,73.3122,73.1106,73.197,109180.0
2022-10-04 12:30:00,76.26,76.31,76.13,76.13,79968.0,73.2066,73.2546,73.0818,73.0818,79968.0
2022-10-04 12:40:00,76.12,76.25,76.02,76.06,126020.0,73.0722,73.197,72.9762,73.0146,126020.0
2022-10-04 12:50:00,76.05,76.23,76.04,76.21,68826.0,73.005,73.1778,72.9954,73.1586,68826.0
2022-10-04 13:00:00,76.22,76.24,76.05,76.12,70806.0,73.1682,73.1874,73.005,73.0722,70806.0
2022-10-04 13:10:00,76.12,76.25,75.84,75.84,79950.0,73.0722,73.197,72.8034,72.8034,79950.0
2022-10-04 13:20:00,75.83,76.12,75.81,76.09,82697.0,72.7938,73.0722,72.7746,73.0434,82697.0
2022-10-04 13:30:00,76.09,76.21,75.84,75.87,70913.0,73.0434,73.1586,72.8034,72.8322,70913.0
2022-10-04 13:40:00,75.88,75.91,75.81,75.87,60995.0,72.8418,72.8706,72.7746,72.8322,60995.0
2022-10-04 13:50:00,75.88,76.22,75.84,76.07,69700.0,72.8418,73.1682,72.8034,73.0242,69700.0
2022-10-04 14:00:00,76.09,76.25,76.09,76.12,58754.0,73.0434,73.197,73.0434,73.0722,58754.0
2022-10-04 14:10:00,76.11,76.28,76.11,76.19,104935.0,73.0626,73.2258,73.0626,73.1394,104935.0
2022-10-04 14:20:00,76.19,76.28,76.02,76.02,70402.0,73.1394,73.2258,72.9762,72.9762,70402.0
2022-10-04 14:30:00,76.03,76.16,75.99,76.07,53266.0,72.9858,73.1106,72.9474,73.0242,53266.0
2022-10-04 14:40:00,76.07,76.28,76.04,76.26,87095.0,73.0242,73.2258,72.9954,73.2066,87095.0
2022-10-04 14:50:00,76.25,76.43,76.24,76.29,110407.0,73.197,73.3698,73.1874,73.2354,110407.0
2022-10-04 15:00:00,76.28,76.36,76.17,76.2,54535.0,73.2258,73.3026,73.1202,73.149,54535.0
2022-10-04 15:10:00,76.19,76.19,76.03,76.16,66780.0,73.1394,73.1394,72.9858,73.1106,66780.0
2022-10-04 15:20:00,76.16,76.35,76.07,76.24,109420.0,73.1106,73.293,73.0242,73.1874,109420.0
2022-10-04 15:30:00,76.22,76.32,76.15,76.22,173598.0,73.1682,73.2642,73.101,73.1682,173598.0
2022-10-04 15:40:00,76.22,76.22,75.96,75.98,326857.0,73.1682,73.1682,72.9186,72.9378,326857.0
2022-10-04 15:50:00,75.99,76.34,75.99,76.25,851082.0,72.9474,73.2834,72.9474,73.197,851082.0
2022-10-05 09:30:00,75.46,76.2,75.46,76.16,241164.0,72.4387,73.149,72.4387,73.1106,241164.0
2022-10-05 09:40:00,76.19,76.79,76.1,76.66,165346.0,73.1394,73.7154,73.053,73.5906,165346.0
2022-10-05 09:50:00,76.66,76.77,76.38,76.54,122187.0,73.5906,73.6962,73.3218,73.4754,122187.0
2022-10-05 10:00:00,76.52,76.55,76.03,76.05,144872.0,73.4562,73.485,72.9858,73.005,144872.0
2022-10-05 10:10:00,76.05,76.27,76.04,76.17,84486.0,73.005,73.2162,72.9954,73.1202,84486.0
2022-10-05 10:20:00,76.16,76.4,76.04,76.12,98254.0,73.1106,73.341,72.9954,73.0722,98254.0
2022-10-05 10:30:00,76.11,76.14,75.65,75.77,199274.0,73.0626,73.0914,72.621,72.7362,199274.0
2022-10-05 10:40:00,75.76,75.79,75.47,75.5,133801.0,72.7266,72.7554,72.4483,72.4771,133801.0
2022-10-05 10:50:00,75.49,75.6,75.37,75.45,146218.0,72.4675,72.573,72.3523,72.4291,146218.0
2022-10-05 11:00:00,75.45,75.59,75.42,75.48,81160.0,72.4291,72.5634,72.4003,72.4579,81160.0
2022-10-05 11:10:00,75.51,75.57,75.33,75.52,77478.0,72.4866,72.5442,72.3139,72.4962,77478.0
2022-10-05 11:20:00,75.51,75.6,75.45,75.6,99701.0,72.4866,72.573,72.4291,72.573,99701.0
2022-10-05 11:30:00,75.61,75.78,75.54,75.7,113149.0,72.5826,72.7458,72.5154,72.669,113149.0
2022-10-05 11:40:00,75.7,75.7,75.47,75.51,102223.0,72.669,72.669,72.4483,72.4866,102223.0
2022-10-05 11:50:00,75.51,75.6,75.47,75.52,77344.0,72.4866,72.573,72.4483,72.4962,77344.0
2022-10-05 12:00:00,75.53,75.65,75.3,75.57,166559.0,72.5058,72.621,72.2851,72.5442,166559.0
2022-10-05 12:10:00,75.58,75.94,75.55,75.77,101786.0,72.5538,72.8994,72.525,72.7362,101786.0
2022-10-05 12:20:00,75.77,75.79,75.59,75.67,124711.0,72.7362,72.7554,72.5634,72.6402,124711.0
2022-10-05 12:30:00,75.67,75.67,75.46,75.54,79023.0,72.6402,72.6402,72.4387,72.5154,79023.0
2022-10-05 12:40:00,75.53,75.83,75.46,75.83,62670.0,72.5058,72.7938,72.4387,72.7938,62670.0
2022-10-05 12:50:00,75.83,75.89,75.73,75.81,65787.0,72.7938,72.8514,72.6978,72.7746,65787.0
2022-10-05 13:00:00,75.81,75.92,75.78,75.79,45479.0,72.7746,72.8802,72.7458,72.7554,45479.0
2022-10-05 13:10:00,75.79,76.11,75.78,76.11,47913.0,72.7554,73.0626,72.7458,73.0626,47913.0
2022-10-05 13:20:00,76.11,76.23,76.07,76.15,53605.0,73.0626,73.1778,73.0242,73.101,53605.0
2022-10-05 13:30:00,76.13,76.15,75.81,75.91,63717.0,73.0818,73.101,72.7746,72.8706,63717.0
2022-10-05 13:40:00,75.9,76.07,75.82,76.02,48070.0,72.861,73.0242,72.7842,72.9762,48070.0
2022-10-05 13:50:00,76.03,76.04,75.83,75.83,45384.0,72.9858,72.9954,72.7938,72.7938,45384.0
2022-10-05 14:00:00,75.85,75.97,75.8,75.91,60447.0,72.813,72.9282,72.765,72.8706,60447.0
2022-10-05 14:10:00,75.91,76.09,75.9,76.06,49420.0,72.8706,73.0434,72.861,73.0146,49420.0
2022-10-05 14:20:00,76.06,76.07,75.82,75.93,68327.0,73.0146,73.0242,72.7842,72.8898,68327.0
2022-10-05 14:30:00,75.94,76.02,75.85,75.88,74500.0,72.8994,72.9762,72.813,72.8418,74500.0
2022-10-05 14:40:00,75.89,75.99,75.86,75.87,60671.0,72.8514,72.9474,72.8226,72.8322,60671.0
2022-10-05 14:50:00,75.88,75.99,75.83,75.98,68250.0,72.8418,72.9474,72.7938,72.9378,68250.0
2022-10-05 15:00:00,75.97,76.18,75.97,76.12,63484.0,72.9282,73.1298,72.9282,73.0722,63484.0
2022-10-05 15:10:00,76.12,76.38,76.1,76.31,74794.0,73.0722,73.3218,73.053,73.2546,74794.0
2022-10-05 15:20:00,76.33,76.34,76.17,76.18,95415.0,73.2738,73.2834,73.1202,73.1298,95415.0
2022-10-05 15:30:00,76.18,76.23,76.06,76.15,155319.0,73.1298,73.1778,73.0146,73.101,155319.0
2022-10-05 15:40:00,76.14,76.19,76.01,76.05,151319.0,73.0914,73.1394,72.9666,73.005,151319.0
2022-10-05 15:50:00,76.05,76.05,75.78,75.93,527540.0,73.005,73.005,72.7458,72.8898,527540.0
2022-10-06 09:30:00,75.74,76.58,75.5,76.58,196567.0,72.7074,73.5138,72.4771,73.5138,196567.0
2022-10-06 09:40:00,76.58,77.0,76.52,76.58,149015.0,73.5138,73.917,73.4562,73.5138,149015.0
2022-10-06 09:50:00,76.58,76.97,76.47,76.53,74702.0,73.5138,73.8882,73.4082,73.4658,74702.0
2022-10-06 10:00:00,76.56,76.65,76.25,76.63,96470.0,73.4946,73.581,73.197,73.5618,96470.0
2022-10-06 10:10:00,76.62,76.67,76.26,76.35,137928.0,73.5522,73.6002,73.2066,73.293,137928.0
2022-10-06 10:20:00,76.33,76.57,76.19,76.19,92840.0,73.2738,73.5042,73.1394,73.1394,92840.0
2022-10-06 10:30:00,76.19,76.29,76.0,76.25,80395.0,73.1394,73.2354,72.957,73.197,80395.0
2022-10-06 10:40:00,76.27,76.7,76.24,76.7,100644.0,73.2162,73.629,73.1874,73.629,100644.0
2022-10-06 10:50:00,76.69,76.98,76.59,76.94,129764.0,73.6194,73.8978,73.5234,73.8594,129764.0
2022-10-06 11:00:00,76.96,77.04,76.7,76.71,149322.0,73.8786,73.9554,73.629,73.6386,149322.0
2022-10-06 11:10:00,76.72,76.72,76.33,76.55,137328.0,73.6482,73.6482,73.2738,73.485,137328.0
2022-10-06 11:20:00,76.56,76.74,76.53,76.65,150672.0,73.4946,73.6674,73.4658,73.581,150672.0
2022-10-06 11:30:00,76.65,76.75,76.51,76.6,93846.0,73.581,73.677,73.4466,73.533,93846.0
2022-10-06 11:40:00,76.59,77.01,76.56,76.96,69269.0,73.5234,73.9266,73.4946,73.8786,69269.0
2022-10-06 11:50:00,76.96,77.01,76.49,76.53,107905.0,73.8786,73.9266,73.4274,73.4658,107905.0
2022-10-06 12:00:00,76.52,76.6,76.42,76.45,71538.0,73.4562,73.533,73.3602,73.389,71538.0
2022-10-06 12:10:00,76.44,76.45,76.21,76.43,66030.0,73.3794,73.389,73.1586,73.3698,66030.0
2022-10-06 12:20:00,76.47,76.54,76.38,76.53,52350.0,73.4082,73.4754,73.3218,73.4658,52350.0
2022-10-06 12:30:00,76.53,76.59,76.4,76.53,99546.0,73.4658,73.5234,73.341,73.4658,99546.0
2022-10-06 12:40:00,76.53,76.75,76.5,76.68,88326.0,73.4658,73.677,73.437,73.6098,88326.0
2022-10-06 12:50:00,76.7,76.71,76.47,76.49,71839.0,73.629,73.6386,73.4082,73.4274,71839.0
2022-10-06 13:00:00,76.52,76.56,76.36,76.38,47169.0,73.4562,73.4946,73.3026,73.3218,47169.0
2022-10-06 13:10:00,76.39,76.59,76.36,76.51,42779.0,73.3314,73.5234,73.3026,73.4466,42779.0
2022-10-06 13:20:00,76.52,76.61,76.34,76.52,62287.0,73.4562,73.5426,73.2834,73.4562,62287.0
2022-10-06 13:30:00,76.51,76.51,76.24,76.27,31636.0,73.4466,73.4466,73.1874,73.2162,31636.0
2022-10-06 13:40:00,76.26,76.46,76.26,76.45,35352.0,73.2066,73.3986,73.2066,73.389,35352.0
2022-10-06 13:50:00,76.44,76.47,76.36,76.45,45002.0,73.3794,73.4082,73.3026,73.389,45002.0
2022-10-06 14:00:00,76.45,76.46,76.18,76.28,99873.0,73.389,73.3986,73.1298,73.2258,99873.0
2022-10-06 14:10:00,76.28,76.28,76.14,76.16,66307.0,73.2258,73.2258,73.0914,73.1106,66307.0
2022-10-06 14:20:00,76.16,76.25,76.12,76.16,52773.0,73.1106,73.197,73.0722,73.1106,52773.0
2022-10-06 14:30:00,76.18,76.23,75.99,76.05,78568.0,73.1298,73.1778,72.9474,73.005,78568.0
2022-10-06 14:40:00,76.05,76.08,75.78,75.78,99464.0,73.005,73.0338,72.7458,72.7458,99464.0
2022-10-06 14:50:00,75.77,75.81,75.63,75.76,147414.0,72.7362,72.7746,72.6018,72.7266,147414.0
2022-10-06 15:00:00,75.75,75.78,75.65,75.75,257155.0,72.717,72.7458,72.621,72.717,257155.0
2022-10-06 15:10:00,75.76,75.9,75.65,75.87,102574.0,72.7266,72.861,72.621,72.8322,102574.0
2022-10-06 15:20:00,75.85,76.13,75.82,76.12,93925.0,72.813,73.0818,72.7842,73.0722,93925.0
2022-10-06 15:30:00,76.11,76.14,75.97,76.03,123181.0,73.0626,73.0914,72.9282,72.9858,123181.0
2022-10-06 15:40:00,76.03,76.08,75.89,75.91,118287.0,72.9858,73.0338,72.8514,72.8706,118287.0
2022-10-06 15:50:00,75.92,76.15,75.89,75.96,377691.0,72.8802,73.101,72.8514,72.9186,377691.0
2022-10-07 09:30:00,75.5,75.88,75.21,75.3,327614.0,72.4771,72.8418,72.1987,72.2851,327614.0
2022-10-07 09:40:00,75.3,75.44,74.73,74.73,196259.0,72.2851,72.4195,71.7379,71.7379,196259.0
2022-10-07 09:50:00,74.75,74.75,74.25,74.25,161371.0,71.7571,71.7571,71.2771,71.2771,161371.0
2022-10-07 10:00:00,74.23,74.84,74.2,74.81,181635.0,71.2579,71.8435,71.2291,71.8147,181635.0
2022-10-07 10:10:00,74.81,74.89,74.61,74.62,165052.0,71.8147,71.8915,71.6227,71.6323,165052.0
2022-10-07 10:20:00,74.62,74.79,74.56,74.61,200431.0,71.6323,71.7955,71.5747,71.6227,200431.0
2022-10-07 10:30:00,74.64,74.81,74.54,74.77,143207.0,71.6515,71.8147,71.5555,71.7763,143207.0
2022-10-07 10:40:00,74.77,75.31,74.76,75.22,175684.0,71.7763,72.2947,71.7667,72.2083,175684.0
2022-10-07 10:50:00,75.19,75.36,75.03,75.2,84334.0,72.1795,72.3427,72.0259,72.1891,84334.0
2022-10-07 11:00:00,75.2,75.48,75.06,75.07,93963.0,72.1891,72.4579,72.0547,72.0643,93963.0
2022-10-07 11:10:00,75.06,75.12,74.9,74.9,119575.0,72.0547,72.1123,71.9011,71.9011,119575.0
2022-10-07 11:20:00,74.9,75.02,74.81,75.02,107540.0,71.9011,72.0163,71.8147,72.0163,107540.0
2022-10-07 11:30:00,75.02,75.08,74.86,74.98,68199.0,72.0163,72.0739,71.8627,71.9779,68199.0
2022-10-07 11:40:00,74.98,75.02,74.55,74.55,83492.0,71.9779,72.0163,71.5651,71.5651,83492.0
2022-10-07 11:50:00,74.55,74.66,74.49,74.57,85228.0,71.5651,71.6707,71.5075,71.5843,85228.0
2022-10-07 12:00:00,74.58,74.76,74.54,74.73,60776.0,71.5939,71.7667,71.5555,71.7379,60776.0
2022-10-07 12:10:00,74.74,74.74,74.57,74.66,67889.0,71.7475,71.7475,71.5843,71.6707,67889.0
2022-10-07 12:20:00,74.67,74.69,74.32,74.32,71492.0,71.6803,71.6995,71.3443,71.3443,71492.0
2022-10-07 12:30:00,74.33,74.37,74.13,74.18,103202.0,71.3539,71.3923,71.1619,71.2099,103202.0
2022-10-07 12:40:00,74.2,74.24,73.98,74.01,81599.0,71.2291,71.2675,71.0179,71.0467,81599.0
2022-10-07 12:50:00,74.02,74.26,73.99,74.26,111309.0,71.0563,71.2867,71.0275,71.2867,111309.0
2022-10-07 13:00:00,74.25,74.25,74.11,74.17,80826.0,71.2771,71.2771,71.1427,71.2003,80826.0
2022-10-07 13:10:00,74.18,74.28,74.16,74.18,88305.0,71.2099,71.3059,71.1907,71.2099,88305.0
2022-10-07 13:20:00,74.19,74.2,73.92,74.04,142546.0,71.2195,71.2291,70.9603,71.0755,142546.0
2022-10-07 13:30:00,74.04,74.25,74.02,74.18,136277.0,71.0755,71.2771,71.0563,71.2099,136277.0
2022-10-07 13:40:00,74.18,74.36,74.15,74.16,76560.0,71.2099,71.3827,71.1811,71.1907,76560.0
2022-10-07 13:50:00,74.16,74.25,74.04,74.1,81520.0,71.1907,71.2771,71.0755,71.1331,81520.0
2022-10-07 14:00:00,74.09,74.2,74.04,74.07,94796.0,71.1235,71.2291,71.0755,71.1043,94796.0
2022-10-07 14:10:00,74.06,74.06,73.83,73.84,89296.0,71.0947,71.0947,70.8739,70.8835,89296.0
2022-10-07 14:20:00,73.83,73.87,73.73,73.83,119147.0,70.8739,70.9123,70.7779,70.8739,119147.0
2022-10-07 14:30:00,73.84,73.95,73.78,73.93,73792.0,70.8835,70.9891,70.8259,70.9699,73792.0
2022-10-07 14:40:00,73.94,74.0,73.78,73.86,90369.0,70.9795,71.0371,70.8259,70.9027,90369.0
2022-10-07 14:50:00,73.86,73.91,73.82,73.84,101396.0,70.9027,70.9507,70.8643,70.8835,101396.0
2022-10-07 15:00:00,73.84,74.2,73.84,74.11,84187.0,70.8835,71.2291,70.8835,71.1427,84187.0
2022-10-07 15:10:00,74.12,74.17,74.0,74.12,128426.0,71.1523,71.2003,71.0371,71.1523,128426.0
2022-10-07 15:20:00,74.11,74.16,73.8,73.9,226157.0,71.1427,71.1907,70.8451,70.9411,226157.0
2022-10-07 15:30:00,73.91,73.96,73.59,73.96,201654.0,70.9507,70.9987,70.6435,70.9987,201654.0
2022-10-07 15:40:00,73.95,74.13,73.93,73.97,274499.0,70.9891,71.1619,70.9699,71.0083,274499.0
2022-10-07 15:50:00,73.97,74.4,73.97,74.31,671137.0,71.0083,71.4211,71.0083,71.3347,671137.0
2022-10-10 09:30:00,74.84,75.23,74.82,74.92,183812.0,71.8435,72.2179,71.8243,71.9203,183812.0
2022-10-10 09:40:00,74.95,75.31,74.91,75.14,115579.0,71.9491,72.2947,71.9107,72.1315,115579.0
2022-10-10 09:50:00,75.18,75.27,74.73,74.75,94372.0,72.1699,72.2563,71.7379,71.7571,94372.0
2022-10-10 10:00:00,74.76,74.82,74.58,74.75,110500.0,71.7667,71.8243,71.5939,71.7571,110500.0
2022-10-10 10:10:00,74.77,75.13,74.77,75.08,79604.0,71.7763,72.1219,71.7763,72.0739,79604.0
2022-10-10 10:20:00,75.08,75.24,74.95,75.23,163981.0,72.0739,72.2275,71.9491,72.2179,163981.0
2022-10-10 10:30:00,75.22,75.26,74.53,74.53,103448.0,72.2083,72.2467,71.5459,71.5459,103448.0
2022-10-10 10:40:00,74.53,74.58,74.42,74.45,86235.0,71.5459,71.5939,71.4403,71.4691,86235.0
2022-10-10 10:50:00,74.44,74.54,74.22,74.29,96178.0,71.4595,71.5555,71.2483,71.3155,96178.0
2022-10-10 11:00:00,74.29,74.29,73.97,74.1,160656.0,71.3155,71.3155,71.0083,71.1331,160656.0
2022-10-10 11:10:00,74.1,74.2,74.06,74.11,108163.0,71.1331,71.2291,71.0947,71.1427,108163.0
2022-10-10 11:20:00,74.09,74.27,74.02,74.05,140381.0,71.1235,71.2963,71.0563,71.0851,140381.0
2022-10-10 11:30:00,74.05,74.11,73.89,73.9,65298.0,71.0851,71.1427,70.9315,70.9411,65298.0
2022-10-10 11:40:00,73.89,73.96,73.76,73.94,78625.0,70.9315,70.9987,70.8067,70.9795,78625.0
2022-10-10 11:50:00,73.94,74.08,73.88,73.96,112045.0,70.9795,71.1139,70.9219,70.9987,112045.0
2022-10-10 12:00:00,73.95,74.11,73.91,73.99,52290.0,70.9891,71.1427,70.9507,71.0275,52290.0
2022-10-10 12:10:00,73.98,74.04,73.89,73.93,49758.0,71.0179,71.0755,70.9315,70.9699,49758.0
2022-10-10 12:20:00,73.91,73.92,73.63,73.65,51788.0,70.9507,70.9603,70.6819,70.7011,51788.0
2022-10-10 12:30:00,73.65,73.67,73.47,73.56,58130.0,70.7011,70.7203,70.5283,70.6147,58130.0
2022-10-10 12:40:00,73.57,73.63,73.46,73.48,68692.0,70.6243,70.6819,70.5187,70.5379,68692.0
2022-10-10 12:50:00,73.47,73.55,73.36,73.44,50351.0,70.5283,70.6051,70.4227,70.4995,50351.0
2022-10-10 13:00:00,73.44,73.45,73.34,73.39,46241.0,70.4995,70.5091,70.4035,70.4515,46241.0
2022-10-10 13:10:00,73.38,73.46,73.25,73.33,85184.0,70.4419,70.5187,70.3171,70.3939,85184.0
2022-10-10 13:20:00,73.32,73.42,73.25,73.37,60870.0,70.3843,70.4803,70.3171,70.4323,60870.0
2022-10-10 13:30:00,73.36,73.54,73.35,73.53,86883.0,70.4227,70.5955,70.4131,70.5859,86883.0
2022-10-10 13:40:00,73.54,73.83,73.47,73.74,101660.0,70.5955,70.8739,70.5283,70.7875,101660.0
2022-10-10 13:50:00,73.74,73.9,73.72,73.78,66666.0,70.7875,70.9411,70.7683,70.8259,66666.0
2022-10-10 14:00:00,73.77,73.83,73.72,73.76,73275.0,70.8163,70.8739,70.7683,70.8067,73275.0
2022-10-10 14:10:00,73.76,73.79,73.6,73.63,57182.0,70.8067,70.8355,70.6531,70.6819,57182.0
2022-10-10 14:20:00,73.64,73.7,73.53,73.6,62452.0,70.6915,70.7491,70.5859,70.6531,62452.0
2022-10-10 14:30:00,73.57,73.71,73.55,73.7,109663.0,70.6243,70.7587,70.6051,70.7491,109663.0
2022-10-10 14:40:00,73.7,73.73,73.48,73.51,92951.0,70.7491,70.7779,70.5379,70.5667,92951.0
2022-10-10 14:50:00,73.51,73.6,73.44,73.49,53947.0,70.5667,70.6531,70.4995,70.5475,53947.0
2022-10-10 15:00:00,73.49,73.57,73.4,73.5,95298.0,70.5475,70.6243,70.4611,70.5571,95298.0
2022-10-10 15:10:00,73.48,73.86,73.45,73.86,85214.0,70.5379,70.9027,70.5091,70.9027,85214.0
2022-10-10 15:20:00,73.89,73.9,73.35,73.56,344184.0,70.9315,70.9411,70.4131,70.6147,344184.0
2022-10-10 15:30:00,73.56,73.71,73.45,73.6,199260.0,70.6147,70.7587,70.5091,70.6531,199260.0
2022-10-10 15:40:00,73.59,73.73,73.49,73.71,214639.0,70.6435,70.7779,70.5475,70.7587,214639.0
2022-10-10 15:50:00,73.71,73.83,73.55,73.56,469377.0,70.7587,70.8739,70.6051,70.6147,469377.0
2022-10-11 09:30:00,72.88,73.11,72.51,72.62,208879.0,69.962,70.1827,69.6068,69.7124,208879.0
2022-10-11 09:40:00,72.6,72.63,72.11,72.12,201215.0,69.6932,69.722,69.2228,69.2324,201215.0
2022-10-11 09:50:00,72.13,72.29,71.76,71.89,136194.0,69.242,69.3956,68.8868,69.0116,136194.0
2022-10-11 10:00:00,71.89,71.9,71.41,71.43,190743.0,69.0116,69.0212,68.5508,68.57,190743.0
2022-10-11 10:10:00,71.44,71.67,71.27,71.56,202940.0,68.5796,68.8004,68.4164,68.6948,202940.0
2022-10-11 10:20:00,71.55,71.7,71.44,71.64,116360.0,68.6852,68.8292,68.5796,68.7716,116360.0
2022-10-11 10:30:00,71.63,71.76,71.5,71.65,114732.0,68.762,68.8868,68.6372,68.7812,114732.0
2022-10-11 10:40:00,71.65,71.91,71.65,71.71,104477.0,68.7812,69.0308,68.7812,68.8388,104477.0
2022-10-11 10:50:00,71.7,71.84,71.6,71.63,118316.0,68.8292,68.9636,68.7332,68.762,118316.0
2022-10-11 11:00:00,71.64,71.96,71.62,71.91,176307.0,68.7716,69.0788,68.7524,69.0308,176307.0
2022-10-11 11:10:00,71.91,72.23,71.89,72.15,110322.0,69.0308,69.338,69.0116,69.2612,110322.0
2022-10-11 11:20:00,72.15,72.29,72.14,72.25,85517.0,69.2612,69.3956,69.2516,69.3572,85517.0
2022-10-11 11:30:00,72.26,72.64,72.25,72.51,88482.0,69.3668,69.7316,69.3572,69.6068,88482.0
2022-10-11 11:40:00,72.5,72.58,72.36,72.51,169789.0,69.5972,69.674,69.4628,69.6068,169789.0
2022-10-11 11:50:00,72.51,72.55,72.26,72.38,101538.0,69.6068,69.6452,69.3668,69.482,101538.0
2022-10-11 12:00:00,72.39,72.39,71.95,72.0,84829.0,69.4916,69.4916,69.0692,69.1172,84829.0
2022-10-11 12:10:00,72.0,72.36,71.94,72.36,72133.0,69.1172,69.4628,69.0596,69.4628,72133.0
2022-10-11 12:20:00,72.35,72.43,72.3,72.36,87060.0,69.4532,69.53,69.4052,69.4628,87060.0
2022-10-11 12:30:00,72.36,72.6,72.31,72.6,73166.0,69.4628,69.6932,69.4148,69.6932,73166.0
2022-10-11 12:40:00,72.61,72.76,72.56,72.73,88186.0,69.7028,69.8468,69.6548,69.818,88186.0
2022-10-11 12:50:00,72.73,72.74,72.47,72.53,87834.0,69.818,69.8276,69.5684,69.626,87834.0
2022-10-11 13:00:00,72.53,72.76,72.52,72.73,120513.0,69.626,69.8468,69.6164,69.818,120513.0
2022-10-11 13:10:00,72.74,72.75,72.56,72.65,66378.0,69.8276,69.8372,69.6548,69.7412,66378.0
2022-10-11 13:20:00,72.65,72.71,72.44,72.48,76845.0,69.7412,69.7988,69.5396,69.578,76845.0
2022-10-11 13:30:00,72.47,72.5,72.3,72.4,84952.0,69.5684,69.5972,69.4052,69.5012,84952.0
2022-10-11 13:40:00,72.4,72.44,72.27,72.38,147406.0,69.5012,69.5396,69.3764,69.482,147406.0
2022-10-11 13:50:00,72.38,72.51,72.33,72.44,107553.0,69.482,69.6068,69.434,69.5396,107553.0
2022-10-11 14:00:00,72.45,72.47,72.29,72.33,184903.0,69.5492,69.5684,69.3956,69.434,184903.0
2022-10-11 14:10:00,72.34,72.34,72.1,72.1,123734.0,69.4436,69.4436,69.2132,69.2132,123734.0
2022-10-11 14:20:00,72.1,72.25,72.02,72.2,134922.0,69.2132,69.3572,69.1364,69.3092,134922.0
2022-10-11 14:30:00,72.21,72.42,72.19,72.4,120901.0,69.3188,69.5204,69.2996,69.5012,120901.0
2022-10-11 14:40:00,72.4,72.48,71.96,71.99,128391.0,69.5012,69.578,69.0788,69.1076,128391.0
2022-10-11 14:50:00,71.99,72.03,71.43,71.5,139812.0,69.1076,69.146,68.57,68.6372,139812.0
2022-10-11 15:00:00,71.49,71.57,71.35,71.37,140747.0,68.6276,68.7044,68.4932,68.5124,140747.0
2022-10-11 15:10:00,71.38,71.56,71.23,71.49,163728.0,68.522,68.6948,68.378,68.6276,163728.0
2022-10-11 15:20:00,71.47,71.64,71.45,71.58,201907.0,68.6084,68.7716,68.5892,68.714,201907.0
2022-10-11 15:30:00,71.59,71.89,71.4,71.87,344993.0,68.7236,69.0116,68.5412,68.9924,344993.0
2022-10-11 15:40:00,71.87,71.87,71.63,71.85,316290.0,68.9924,68.9924,68.762,68.9732,316290.0
2022-10-11 15:50:00,71.86,71.86,71.66,71.73,866474.0,68.9828,68.9828,68.7908,68.858,866474.0
2022-10-12 09:30:00,71.71,71.77,70.74,71.75,304259.0,68.8388,68.8964,67.9076,68.8772,304259.0
2022-10-12 09:40:00,71.73,72.06,71.45,71.77,207543.0,68.858,69.1748,68.5892,68.8964,207543.0
2022-10-12 09:50:00,71.74,72.03,71.48,71.86,153141.0,68.8676,69.146,68.618,68.9828,153141.0
2022-10-12 10:00:00,71.86,72.1,71.59,71.71,162231.0,68.9828,69.2132,68.7236,68.8388,162231.0
2022-10-12 10:10:00,71.75,71.83,71.49,71.66,136124.0,68.8772,68.954,68.6276,68.7908,136124.0
2022-10-12 10:20:00,71.64,71.92,71.3,71.76,125540.0,68.7716,69.0404,68.4452,68.8868,125540.0
2022-10-12 10:30:00,71.77,71.96,71.61,71.64,142028.0,68.8964,69.0788,68.7428,68.7716,142028.0
2022-10-12 10:40:00,71.64,71.64,71.28,71.46,89506.0,68.7716,68.7716,68.426,68.5988,89506.0
2022-10-12 10:50:00,71.46,71.67,71.46,71.59,81789.0,68.5988,68.8004,68.5988,68.7236,81789.0
2022-10-12 11:00:00,71.57,71.76,71.54,71.65,118793.0,68.7044,68.8868,68.6756,68.7812,118793.0
2022-10-12 11:10:00,71.64,71.98,71.63,71.94,114893.0,68.7716,69.098,68.762,69.0596,114893.0
2022-10-12 11:20:00,71.93,71.95,71.64,71.8,121831.0,69.05,69.0692,68.7716,68.9252,121831.0
2022-10-12 11:30:00,71.81,71.92,71.65,71.77,152796.0,68.9348,69.0404,68.7812,68.8964,152796.0
2022-10-12 11:40:00,71.78,72.07,71.77,71.88,92745.0,68.906,69.1844,68.8964,69.002,92745.0
2022-10-12 11:50:00,71.89,72.17,71.87,72.13,89376.0,69.0116,69.2804,68.9924,69.242,89376.0
2022-10-12 12:00:00,72.14,72.43,72.1,72.21,87211.0,69.2516,69.53,69.2132,69.3188,87211.0
2022-10-12 12:10:00,72.22,72.35,72.11,72.26,57910.0,69.3284,69.4532,69.2228,69.3668,57910.0
2022-10-12 12:20:00,72.27,72.35,72.16,72.2,50226.0,69.3764,69.4532,69.2708,69.3092,50226.0
2022-10-12 12:30:00,72.2,72.27,72.08,72.14,56174.0,69.3092,69.3764,69.194,69.2516,56174.0
2022-10-12 12:40:00,72.14,72.21,72.07,72.2,57837.0,69.2516,69.3188,69.1844,69.3092,57837.0
2022-10-12 12:50:00,72.2,72.28,72.15,72.22,58852.0,69.3092,69.386,69.2612,69.3284,58852.0
2022-10-12 13:00:00,72.21,72.27,72.11,72.22,66217.0,69.3188,69.3764,69.2228,69.3284,66217.0
2022-10-12 13:10:00,72.22,72.25,72.05,72.05,70065.0,69.3284,69.3572,69.1652,69.1652,70065.0
2022-10-12 13:20:00,72.05,72.09,71.96,72.09,83074.0,69.1652,69.2036,69.0788,69.2036,83074.0
2022-10-12 13:30:00,72.08,72.13,71.9,72.06,82057.0,69.194,69.242,69.0212,69.1748,82057.0
2022-10-12 13:40:00,72.06,72.26,71.92,72.25,91187.0,69.1748,69.3668,69.0404,69.3572,91187.0
2022-10-12 13:50:00,72.25,72.3,72.16,72.3,69196.0,69.3572,69.4052,69.2708,69.4052,69196.0
2022-10-12 14:00:00,72.31,72.5,72.17,72.34,188969.0,69.4148,69.5972,69.2804,69.4436,188969.0
2022-10-12 14:10:00,72.32,72.67,72.23,72.44,114534.0,69.4244,69.7604,69.338,69.5396,114534.0
2022-10-12 14:20:00,72.42,72.44,72.19,72.36,191514.0,69.5204,69.5396,69.2996,69.4628,191514.0
2022-10-12 14:30:00,72.37,72.46,72.19,72.24,135626.0,69.4724,69.5588,69.2996,69.3476,135626.0
2022-10-12 14:40:00,72.23,72.43,72.12,72.33,93876.0,69.338,69.53,69.2324,69.434,93876.0
2022-10-12 14:50:00,72.33,72.37,72.16,72.18,87514.0,69.434,69.4724,69.2708,69.29,87514.0
2022-10-12 15:00:00,72.19,72.24,72.01,72.05,108152.0,69.2996,69.3476,69.1268,69.1652,108152.0
2022-10-12 15:10:00,72.05,72.23,71.99,72.16,181562.0,69.1652,69.338,69.1076,69.2708,181562.0
2022-10-12 15:20:00,72.17,72.25,72.02,72.03,132679.0,69.2804,69.3572,69.1364,69.146,132679.0
2022-10-12 15:30:00,72.03,72.2,71.97,72.1,253296.0,69.146,69.3092,69.0884,69.2132,253296.0
2022-10-12 15:40:00,72.09,72.11,71.87,71.88,325572.0,69.2036,69.2228,68.9924,69.002,325572.0
2022-10-12 15:50:00,71.88,71.99,71.78,71.88,1159096.0,69.002,69.1076,68.906,69.002,1159096.0
2022-10-13 09:30:00,70.32,70.73,70.08,70.28,273508.0,67.5045,67.898,67.2741,67.4661,273508.0
2022-10-13 09:40:00,70.31,70.9,70.11,70.86,184310.0,67.4949,68.0612,67.3029,68.0228,184310.0
2022-10-13 09:50:00,70.84,71.48,70.8,71.26,171290.0,68.0036,68.618,67.9652,68.4068,171290.0
2022-10-13 10:00:00,71.29,71.52,71.1,71.32,225171.0,68.4356,68.6564,68.2532,68.4644,225171.0
2022-10-13 10:10:00,71.31,71.72,71.14,71.51,186874.0,68.4548,68.8484,68.2916,68.6468,186874.0
2022-10-13 10:20:00,71.52,71.59,71.15,71.23,144433.0,68.6564,68.7236,68.3012,68.378,144433.0
2022-10-13 10:30:00,71.23,71.61,71.15,71.59,147056.0,68.378,68.7428,68.3012,68.7236,147056.0
2022-10-13 10:40:00,71.58,72.04,71.53,71.99,104278.0,68.714,69.1556,68.666,69.1076,104278.0
2022-10-13 10:50:00,72.01,72.29,71.81,72.15,218387.0,69.1268,69.3956,68.9348,69.2612,218387.0
2022-10-13 11:00:00,72.18,72.93,72.13,72.85,126689.0,69.29,70.01,69.242,69.9332,126689.0
2022-10-13 11:10:00,72.84,73.61,72.7,73.21,131402.0,69.9236,70.6627,69.7892,70.2787,131402.0
2022-10-13 11:20:00,73.23,73.8,73.0,73.15,98932.0,70.2979,70.8451,70.0771,70.2211,98932.0
2022-10-13 11:30:00,73.13,74.03,72.98,73.87,164318.0,70.2019,71.0659,70.0579,70.9123,164318.0
2022-10-13 11:40:00,73.88,74.1,73.45,73.52,114870.0,70.9219,71.1331,70.5091,70.5763,114870.0
2022-10-13 11:50:00,73.51,73.78,73.41,73.67,122540.0,70.5667,70.8259,70.4707,70.7203,122540.0
2022-10-13 12:00:00,73.68,74.04,73.61,73.92,73198.0,70.7299,71.0755,70.6627,70.9603,73198.0
2022-10-13 12:10:00,73.92,74.08,73.75,73.84,108318.0,70.9603,71.1139,70.7971,70.8835,108318.0
2022-10-13 12:20:00,73.84,74.06,73.78,73.96,146564.0,70.8835,71.0947,70.8259,70.9987,146564.0
2022-10-13 12:30:00,73.97,74.11,73.87,74.0,87867.0,71.0083,71.1427,70.9123,71.0371,87867.0
2022-10-13 12:40:00,73.99,74.42,73.99,74.42,126042.0,71.0275,71.4403,71.0275,71.4403,126042.0
2022-10-13 12:50:00,74.42,74.49,74.16,74.16,103142.0,71.4403,71.5075,71.1907,71.1907,103142.0
2022-10-13 13:00:00,74.17,74.31,73.99,74.0,82344.0,71.2003,71.3347,71.0275,71.0371,82344.0
2022-10-13 13:10:00,74.01,74.18,73.92,74.17,70479.0,71.0467,71.2099,70.9603,71.2003,70479.0
2022-10-13 13:20:00,74.17,74.44,74.17,74.33,149447.0,71.2003,71.4595,71.2003,71.3539,149447.0
2022-10-13 13:30:00,74.34,74.58,74.33,74.43,84968.0,71.3635,71.5939,71.3539,71.4499,84968.0
2022-10-13 13:40:00,74.47,74.49,74.19,74.32,80344.0,71.4883,71.5075,71.2195,71.3443,80344.0
2022-10-13 13:50:00,74.34,74.43,74.24,74.29,95029.0,71.3635,71.4499,71.2675,71.3155,95029.0
2022-10-13 14:00:00,74.28,74.35,74.11,74.13,126652.0,71.3059,71.3731,71.1427,71.1619,126652.0
2022-10-13 14:10:00,74.13,74.26,74.06,74.2,153437.0,71.1619,71.2867,71.0947,71.2291,153437.0
2022-10-13 14:20:00,74.19,74.2,73.76,73.8,120023.0,71.2195,71.2291,70.8067,70.8451,120023.0
2022-10-13 14:30:00,73.82,73.97,73.8,73.89,107283.0,70.8643,71.0083,70.8451,70.9315,107283.0
2022-10-13 14:40:00,73.88,74.0,73.85,73.88,145630.0,70.9219,71.0371,70.8931,70.9219,145630.0
2022-10-13 14:50:00,73.87,74.26,73.82,74.18,136356.0,70.9123,71.2867,70.8643,71.2099,136356.0
2022-10-13 15:00:00,74.17,74.38,74.03,74.33,115448.0,71.2003,71.4019,71.0659,71.3539,115448.0
2022-10-13 15:10:00,74.36,74.49,74.25,74.36,104098.0,71.3827,71.5075,71.2771,71.3827,104098.0
2022-10-13 15:20:00,74.35,74.42,74.11,74.21,152591.0,71.3731,71.4403,71.1427,71.2387,152591.0
2022-10-13 15:30:00,74.19,74.31,73.99,74.19,219924.0,71.2195,71.3347,71.0275,71.2195,219924.0
2022-10-13 15:40:00,74.2,74.25,74.07,74.16,258541.0,71.2291,71.2771,71.1043,71.1907,258541.0
2022-10-13 15:50:00,74.13,74.15,73.88,74.06,927822.0,71.1619,71.1811,70.9219,71.0947,927822.0
2022-10-14 09:30:00,74.32,75.0,74.32,74.81,332187.0,71.3443,71.9971,71.3443,71.8147,332187.0
2022-10-14 09:40:00,74.81,74.84,73.56,73.72,216932.0,71.8147,71.8435,70.6147,70.7683,216932.0
2022-10-14 09:50:00,73.73,73.93,73.39,73.52,217111.0,70.7779,70.9699,70.4515,70.5763,217111.0
2022-10-14 10:00:00,73.51,73.51,72.32,72.41,311379.0,70.5667,70.5667,69.4244,69.5108,311379.0
2022-10-14 10:10:00,72.42,72.59,71.98,72.13,245983.0,69.5204,69.6836,69.098,69.242,245983.0
2022-10-14 10:20:00,72.15,72.15,71.25,71.74,291390.0,69.2612,69.2612,68.3972,68.8676,291390.0
2022-10-14 10:30:00,71.72,72.17,71.5,71.64,225820.0,68.8484,69.2804,68.6372,68.7716,225820.0
2022-10-14 10:40:00,71.63,71.76,70.88,70.95,231734.0,68.762,68.8868,68.042,68.1092,231734.0
2022-10-14 10:50:00,70.94,71.32,70.92,71.12,162504.0,68.0996,68.4644,68.0804,68.2724,162504.0
2022-10-14 11:00:00,71.13,71.64,71.12,71.4,123794.0,68.282,68.7716,68.2724,68.5412,123794.0
2022-10-14 11:10:00,71.41,71.51,70.86,70.91,154609.0,68.5508,68.6468,68.0228,68.0708,154609.0
2022-10-14 11:20:00,70.91,71.22,70.8,70.92,170479.0,68.0708,68.3684,67.9652,68.0804,170479.0
2022-10-14 11:30:00,70.92,70.92,70.34,70.51,195908.0,68.0804,68.0804,67.5237,67.6868,195908.0
2022-10-14 11:40:00,70.48,70.54,70.19,70.23,204374.0,67.658,67.7156,67.3797,67.4181,204374.0
2022-10-14 11:50:00,70.23,70.35,70.09,70.22,184149.0,67.4181,67.5333,67.2837,67.4085,184149.0
2022-10-14 12:00:00,70.2,70.4,69.83,69.84,202014.0,67.3893,67.5812,67.0341,67.0437,202014.0
2022-10-14 12:10:00,69.84,69.96,69.63,69.95,170827.0,67.0437,67.1589,66.8421,67.1493,170827.0
2022-10-14 12:20:00,69.97,69.97,69.56,69.76,192286.0,67.1685,67.1685,66.7749,66.9669,192286.0
2022-10-14 12:30:00,69.74,69.9,69.58,69.84,139812.0,66.9477,67.1013,66.7941,67.0437,139812.0
2022-10-14 12:40:00,69.84,70.1,69.58,69.58,167331.0,67.0437,67.2933,66.7941,66.7941,167331.0
2022-10-14 12:50:00,69.58,69.66,69.41,69.55,94657.0,66.7941,66.8709,66.6309,66.7653,94657.0
2022-10-14 13:00:00,69.55,69.73,69.25,69.38,173387.0,66.7653,66.9381,66.4773,66.6021,173387.0
2022-10-14 13:10:00,69.38,69.68,69.38,69.53,227738.0,66.6021,66.8901,66.6021,66.7461,227738.0
2022-10-14 13:20:00,69.54,69.57,69.18,69.42,137012.0,66.7557,66.7845,66.4101,66.6405,137012.0
2022-10-14 13:30:00,69.42,69.44,69.11,69.14,107770.0,66.6405,66.6597,66.3429,66.3717,107770.0
2022-10-14 13:40:00,69.14,69.34,69.13,69.23,114759.0,66.3717,66.5637,66.3621,66.4581,114759.0
2022-10-14 13:50:00,69.22,69.22,69.04,69.19,122808.0,66.4485,66.4485,66.2757,66.4197,122808.0
2022-10-14 14:00:00,69.18,69.18,68.64,68.65,271681.0,66.4101,66.4101,65.8917,65.9013,271681.0
2022-10-14 14:10:00,68.66,68.81,68.54,68.55,186252.0,65.9109,66.0549,65.7957,65.8053,186252.0
2022-10-14 14:20:00,68.55,68.6,68.46,68.59,199970.0,65.8053,65.8533,65.7189,65.8437,199970.0
2022-10-14 14:30:00,68.59,68.97,68.55,68.84,196040.0,65.8437,66.2085,65.8053,66.0837,196040.0
2022-10-14 14:40:00,68.85,68.88,68.58,68.81,156972.0,66.0933,66.1221,65.8341,66.0549,156972.0
2022-10-14 14:50:00,68.81,69.0,68.7,68.95,164155.0,66.0549,66.2373,65.9493,66.1893,164155.0
2022-10-14 15:00:00,68.97,69.27,68.97,69.17,239190.0,66.2085,66.4965,66.2085,66.4005,239190.0
2022-10-14 15:10:00,69.17,69.26,68.85,69.1,247284.0,66.4005,66.4869,66.0933,66.3333,247284.0
2022-10-14 15:20:00,69.1,69.29,69.06,69.23,300867.0,66.3333,66.5157,66.2949,66.4581,300867.0
2022-10-14 15:30:00,69.24,69.39,69.05,69.06,552270.0,66.4677,66.6117,66.2853,66.2949,552270.0
2022-10-14 15:40:00,69.06,69.24,68.79,68.97,541134.0,66.2949,66.4677,66.0357,66.2085,541134.0
2022-10-14 15:50:00,68.98,69.19,68.81,69.05,1376392.0,66.2181,66.4197,66.0549,66.2853,1376392.0
2022-10-17 09:30:00,70.57,70.57,67.65,68.85,540914.0,67.7444,67.7444,64.9414,66.0933,540914.0
2022-10-17 09:40:00,68.86,69.26,67.34,69.24,675655.0,66.1029,66.4869,64.6438,66.4677,675655.0
2022-10-17 09:50:00,69.23,69.42,68.48,68.53,272502.0,66.4581,66.6405,65.7381,65.7861,272502.0
2022-10-17 10:00:00,68.55,69.36,68.39,68.77,429428.0,65.8053,66.5829,65.6517,66.0165,429428.0
2022-10-17 10:10:00,68.78,69.61,68.7,69.12,289096.0,66.0261,66.8229,65.9493,66.3525,289096.0
2022-10-17 10:20:00,69.11,69.19,68.51,68.75,192725.0,66.3429,66.4197,65.7669,65.9973,192725.0
2022-10-17 10:30:00,68.75,68.93,67.88,68.29,306781.0,65.9973,66.1701,65.1621,65.5557,306781.0
2022-10-17 10:40:00,68.28,68.58,67.94,68.09,268749.0,65.5461,65.8341,65.2197,65.3637,268749.0
2022-10-17 10:50:00,68.09,68.1,67.63,67.97,260878.0,65.3637,65.3733,64.9222,65.2485,260878.0
2022-10-17 11:00:00,67.98,68.03,67.41,67.51,406733.0,65.2581,65.3061,64.711,64.807,406733.0
2022-10-17 11:10:00,67.51,67.54,67.05,67.14,268835.0,64.807,64.8358,64.3654,64.4518,268835.0
2022-10-17 11:20:00,67.14,67.43,67.11,67.27,141330.0,64.4518,64.7302,64.423,64.5766,141330.0
2022-10-17 11:30:00,67.27,67.29,66.56,67.09,467149.0,64.5766,64.5958,63.895,64.4038,467149.0
2022-10-17 11:40:00,67.1,67.23,66.45,66.62,395523.0,64.4134,64.5382,63.7894,63.9526,395523.0
2022-10-17 11:50:00,66.61,66.87,66.33,66.4,453346.0,63.943,64.1926,63.6742,63.7414,453346.0
2022-10-17 12:00:00,66.39,66.75,66.36,66.38,360857.0,63.7318,64.0774,63.703,63.7222,360857.0
2022-10-17 12:10:00,66.36,66.42,66.03,66.17,249057.0,63.703,63.7606,63.3862,63.5206,249057.0
2022-10-17 12:20:00,66.17,66.43,65.92,66.22,319858.0,63.5206,63.7702,63.2806,63.5686,319858.0
2022-10-17 12:30:00,66.24,66.44,66.18,66.3,250287.0,63.5878,63.7798,63.5302,63.6454,250287.0
2022-10-17 12:40:00,66.3,66.3,65.71,65.77,353044.0,63.6454,63.6454,63.079,63.1366,353044.0
2022-10-17 12:50:00,65.79,65.88,65.53,65.61,501861.0,63.1558,63.2422,62.9062,62.983,501861.0
2022-10-17 13:00:00,65.6,65.99,65.38,65.81,337930.0,62.9734,63.3478,62.7622,63.175,337930.0
2022-10-17 13:10:00,65.8,65.87,65.65,65.76,475552.0,63.1654,63.2326,63.0214,63.127,475552.0
2022-10-17 13:20:00,65.75,65.96,65.69,65.88,331760.0,63.1174,63.319,63.0598,63.2422,331760.0
2022-10-17 13:30:00,65.87,66.14,65.84,66.09,350400.0,63.2326,63.4918,63.2038,63.4438,350400.0
2022-10-17 13:40:00,66.1,66.18,65.95,66.14,281751.0,63.4534,63.5302,63.3094,63.4918,281751.0
2022-10-17 13:50:00,66.16,66.73,66.06,66.67,446941.0,63.511,64.0582,63.415,64.0006,446941.0
2022-10-17 14:00:00,66.67,67.3,66.55,67.29,392104.0,64.0006,64.6054,63.8854,64.5958,392104.0
2022-10-17 14:10:00,67.27,67.59,66.94,67.23,427335.0,64.5766,64.8838,64.2598,64.5382,427335.0
2022-10-17 14:20:00,67.22,67.26,66.8,67.25,319093.0,64.5286,64.567,64.1254,64.5574,319093.0
2022-10-17 14:30:00,67.24,67.61,67.05,67.52,429109.0,64.5478,64.903,64.3654,64.8166,429109.0
2022-10-17 14:40:00,67.51,67.63,67.39,67.47,282009.0,64.807,64.9222,64.6918,64.7686,282009.0
2022-10-17 14:50:00,67.46,67.5,67.28,67.36,285893.0,64.759,64.7974,64.5862,64.663,285893.0
2022-10-17 15:00:00,67.36,67.42,66.85,66.86,307827.0,64.663,64.7206,64.1734,64.183,307827.0
2022-10-17 15:10:00,66.85,66.92,66.71,66.9,391238.0,64.1734,64.2406,64.039,64.2214,391238.0
2022-10-17 15:20:00,66.9,67.11,66.83,67.1,348653.0,64.2214,64.423,64.1542,64.4134,348653.0
2022-10-17 15:30:00,67.1,67.34,66.95,67.05,374594.0,64.4134,64.6438,64.2694,64.3654,374594.0
2022-10-17 15:40:00,67.06,67.54,66.89,67.52,607936.0,64.375,64.8358,64.2118,64.8166,607936.0
2022-10-17 15:50:00,67.53,67.59,67.26,67.46,1412066.0,64.8262,64.8838,64.567,64.759,1412066.0
2022-10-18 09:30:00,69.64,70.69,69.5,70.17,864586.0,66.8517,67.8596,66.7173,67.3605,864586.0
2022-10-18 09:40:00,70.19,70.94,69.75,69.75,479909.0,67.3797,68.0996,66.9573,66.9573,479909.0
2022-10-18 09:50:00,69.76,70.16,69.59,70.0,348490.0,66.9669,67.3509,66.8037,67.1973,348490.0
2022-10-18 10:00:00,70.0,70.43,69.99,70.38,345152.0,67.1973,67.61,67.1877,67.5621,345152.0
2022-10-18 10:10:00,70.38,70.49,69.95,70.32,486937.0,67.5621,67.6676,67.1493,67.5045,486937.0
2022-10-18 10:20:00,70.32,70.36,69.59,69.66,218149.0,67.5045,67.5429,66.8037,66.8709,218149.0
2022-10-18 10:30:00,69.66,69.68,69.32,69.48,191176.0,66.8709,66.8901,66.5445,66.6981,191176.0
2022-10-18 10:40:00,69.5,69.59,69.19,69.21,187954.0,66.7173,66.8037,66.4197,66.4389,187954.0
2022-10-18 10:50:00,69.21,69.35,69.14,69.2,187275.0,66.4389,66.5733,66.3717,66.4293,187275.0
2022-10-18 11:00:00,69.21,69.23,68.7,68.71,174402.0,66.4389,66.4581,65.9493,65.9589,174402.0
2022-10-18 11:10:00,68.71,68.86,68.46,68.52,240264.0,65.9589,66.1029,65.7189,65.7765,240264.0
2022-10-18 11:20:00,68.52,68.71,68.47,68.71,137506.0,65.7765,65.9589,65.7285,65.9589,137506.0
2022-10-18 11:30:00,68.7,68.73,68.47,68.57,173206.0,65.9493,65.9781,65.7285,65.8245,173206.0
2022-10-18 11:40:00,68.58,68.89,68.43,68.88,184800.0,65.8341,66.1317,65.6901,66.1221,184800.0
2022-10-18 11:50:00,68.88,69.0,68.64,68.75,93937.0,66.1221,66.2373,65.8917,65.9973,93937.0
2022-10-18 12:00:00,68.73,69.01,68.61,68.96,171870.0,65.9781,66.2469,65.8629,66.1989,171870.0
2022-10-18 12:10:00,68.97,69.34,68.97,69.25,129623.0,66.2085,66.5637,66.2085,66.4773,129623.0
2022-10-18 12:20:00,69.26,69.28,68.95,69.01,134700.0,66.4869,66.5061,66.1893,66.2469,134700.0
2022-10-18 12:30:00,68.98,69.04,68.8,68.86,104939.0,66.2181,66.2757,66.0453,66.1029,104939.0
2022-10-18 12:40:00,68.85,68.9,68.67,68.72,127764.0,66.0933,66.1413,65.9205,65.9685,127764.0
2022-10-18 12:50:00,68.69,68.88,68.64,68.71,78909.0,65.9397,66.1221,65.8917,65.9589,78909.0
2022-10-18 13:00:00,68.71,68.81,68.52,68.66,111363.0,65.9589,66.0549,65.7765,65.9109,111363.0
2022-10-18 13:10:00,68.68,68.74,68.52,68.56,105772.0,65.9301,65.9877,65.7765,65.8149,105772.0
2022-10-18 13:20:00,68.55,68.66,68.41,68.59,102278.0,65.8053,65.9109,65.6709,65.8437,102278.0
2022-10-18 13:30:00,68.58,69.29,68.57,69.27,136548.0,65.8341,66.5157,65.8245,66.4965,136548.0
2022-10-18 13:40:00,69.28,69.46,69.03,69.22,146142.0,66.5061,66.6789,66.2661,66.4485,146142.0
2022-10-18 13:50:00,69.22,69.35,69.1,69.28,108306.0,66.4485,66.5733,66.3333,66.5061,108306.0
2022-10-18 14:00:00,69.28,69.38,69.04,69.3,115026.0,66.5061,66.6021,66.2757,66.5253,115026.0
2022-10-18 14:10:00,69.31,69.46,69.27,69.33,123210.0,66.5349,66.6789,66.4965,66.5541,123210.0
2022-10-18 14:20:00,69.33,69.35,69.18,69.32,95965.0,66.5541,66.5733,66.4101,66.5445,95965.0
2022-10-18 14:30:00,69.32,69.35,69.0,69.04,108518.0,66.5445,66.5733,66.2373,66.2757,108518.0
2022-10-18 14:40:00,69.06,69.1,68.66,68.77,112476.0,66.2949,66.3333,65.9109,66.0165,112476.0
2022-10-18 14:50:00,68.75,68.76,68.59,68.67,101425.0,65.9973,66.0069,65.8437,65.9205,101425.0
2022-10-18 15:00:00,68.66,68.67,68.47,68.51,108184.0,65.9109,65.9205,65.7285,65.7669,108184.0
2022-10-18 15:10:00,68.5,68.59,68.35,68.45,138858.0,65.7573,65.8437,65.6133,65.7093,138858.0
2022-10-18 15:20:00,68.44,68.52,68.27,68.46,166557.0,65.6997,65.7765,65.5365,65.7189,166557.0
2022-10-18 15:30:00,68.46,68.8,68.42,68.76,228134.0,65.7189,66.0453,65.6805,66.0069,228134.0
2022-10-18 15:40:00,68.76,68.81,68.45,68.45,475454.0,66.0069,66.0549,65.7093,65.7093,475454.0
2022-10-18 15:50:00,68.45,68.72,68.39,68.65,1050081.0,65.7093,65.9685,65.6517,65.9013,1050081.0
2022-10-19 09:30:00,68.21,69.58,68.21,69.57,220411.0,65.4789,66.7941,65.4789,66.7845,220411.0
2022-10-19 09:40:00,69.57,69.62,68.56,68.58,129825.0,66.7845,66.8325,65.8149,65.8341,129825.0
2022-10-19 09:50:00,68.62,69.16,68.61,69.01,108877.0,65.8725,66.3909,65.8629,66.2469,108877.0
2022-10-19 10:00:00,69.01,69.25,68.93,69.19,123221.0,66.2469,66.4773,66.1701,66.4197,123221.0
2022-10-19 10:10:00,69.19,69.38,68.88,69.25,121864.0,66.4197,66.6021,66.1221,66.4773,121864.0
2022-10-19 10:20:00,69.23,69.55,69.22,69.5,79695.0,66.4581,66.7653,66.4485,66.7173,79695.0
2022-10-19 10:30:00,69.53,69.62,69.24,69.33,93607.0,66.7461,66.8325,66.4677,66.5541,93607.0
2022-10-19 10:40:00,69.32,69.32,68.78,68.81,75689.0,66.5445,66.5445,66.0261,66.0549,75689.0
2022-10-19 10:50:00,68.81,68.9,68.54,68.64,142480.0,66.0549,66.1413,65.7957,65.8917,142480.0
2022-10-19 11:00:00,68.62,68.84,68.56,68.83,103415.0,65.8725,66.0837,65.8149,66.0741,103415.0
2022-10-19 11:10:00,68.84,68.92,68.68,68.77,127747.0,66.0837,66.1605,65.9301,66.0165,127747.0
2022-10-19 11:20:00,68.77,69.08,68.69,68.95,81996.0,66.0165,66.3141,65.9397,66.1893,81996.0
2022-10-19 11:30:00,68.93,68.96,68.7,68.84,54507.0,66.1701,66.1989,65.9493,66.0837,54507.0
2022-10-19 11:40:00,68.83,69.06,68.8,69.01,29798.0,66.0741,66.2949,66.0453,66.2469,29798.0
2022-10-19 11:50:00,69.0,69.13,68.95,69.01,73320.0,66.2373,66.3621,66.1893,66.2469,73320.0
2022-10-19 12:00:00,69.0,69.17,68.86,68.91,82682.0,66.2373,66.4005,66.1029,66.1509,82682.0
2022-10-19 12:10:00,68.89,68.89,68.57,68.68,62750.0,66.1317,66.1317,65.8245,65.9301,62750.0
2022-10-19 12:20:00,68.65,68.65,68.41,68.5,53524.0,65.9013,65.9013,65.6709,65.7573,53524.0
2022-10-19 12:30:00,68.48,68.74,68.46,68.67,40921.0,65.7381,65.9877,65.7189,65.9205,40921.0
2022-10-19 12:40:00,68.66,68.69,68.46,68.5,56914.0,65.9109,65.9397,65.7189,65.7573,56914.0
2022-10-19 12:50:00,68.5,68.6,68.48,68.53,47080.0,65.7573,65.8533,65.7381,65.7861,47080.0
2022-10-19 13:00:00,68.51,68.62,68.21,68.33,134051.0,65.7669,65.8725,65.4789,65.5941,134051.0
2022-10-19 13:10:00,68.33,68.45,68.29,68.4,56832.0,65.5941,65.7093,65.5557,65.6613,56832.0
2022-10-19 13:20:00,68.39,68.61,68.39,68.56,86187.0,65.6517,65.8629,65.6517,65.8149,86187.0
2022-10-19 13:30:00,68.56,68.6,68.23,68.27,112370.0,65.8149,65.8533,65.4981,65.5365,112370.0
2022-10-19 13:40:00,68.29,68.37,68.2,68.31,73398.0,65.5557,65.6325,65.4693,65.5749,73398.0
2022-10-19 13:50:00,68.31,68.67,68.29,68.67,140079.0,65.5749,65.9205,65.5557,65.9205,140079.0
2022-10-19 14:00:00,68.64,68.81,68.55,68.7,84523.0,65.8917,66.0549,65.8053,65.9493,84523.0
2022-10-19 14:10:00,68.7,68.79,68.62,68.62,61851.0,65.9493,66.0357,65.8725,65.8725,61851.0
2022-10-19 14:20:00,68.61,68.61,68.51,68.59,50549.0,65.8629,65.8629,65.7669,65.8437,50549.0
2022-10-19 14:30:00,68.59,68.61,68.47,68.53,54217.0,65.8437,65.8629,65.7285,65.7861,54217.0
2022-10-19 14:40:00,68.55,68.6,68.46,68.54,54513.0,65.8053,65.8533,65.7189,65.7957,54513.0
2022-10-19 14:50:00,68.53,68.55,68.37,68.47,73930.0,65.7861,65.8053,65.6325,65.7285,73930.0
2022-10-19 15:00:00,68.48,68.6,68.44,68.59,68530.0,65.7381,65.8533,65.6997,65.8437,68530.0
2022-10-19 15:10:00,68.6,68.84,68.6,68.76,84077.0,65.8533,66.0837,65.8533,66.0069,84077.0
2022-10-19 15:20:00,68.76,68.78,68.65,68.68,99807.0,66.0069,66.0261,65.9013,65.9301,99807.0
2022-10-19 15:30:00,68.67,68.7,68.56,68.64,137447.0,65.9205,65.9493,65.8149,65.8917,137447.0
2022-10-19 15:40:00,68.64,68.71,68.58,68.69,183863.0,65.8917,65.9589,65.8341,65.9397,183863.0
2022-10-19 15:50:00,68.68,68.76,68.48,68.73,670974.0,65.9301,66.0069,65.7381,65.9781,670974.0
2022-10-20 09:30:00,68.66,69.34,68.66,68.88,130112.0,65.9109,66.5637,65.9109,66.1221,130112.0
2022-10-20 09:40:00,68.89,68.98,68.53,68.84,152720.0,66.1317,66.2181,65.7861,66.0837,152720.0
2022-10-20 09:50:00,68.84,69.26,68.74,68.97,112247.0,66.0837,66.4869,65.9877,66.2085,112247.0
2022-10-20 10:00:00,69.0,69.67,68.99,69.64,101586.0,66.2373,66.8805,66.2277,66.8517,101586.0
2022-10-20 10:10:00,69.67,69.95,69.57,69.73,140635.0,66.8805,67.1493,66.7845,66.9381,140635.0
2022-10-20 10:20:00,69.74,69.98,69.73,69.9,71036.0,66.9477,67.1781,66.9381,67.1013,71036.0
2022-10-20 10:30:00,69.91,69.94,69.62,69.65,88514.0,67.1109,67.1397,66.8325,66.8613,88514.0
2022-10-20 10:40:00,69.66,69.67,69.49,69.63,140115.0,66.8709,66.8805,66.7077,66.8421,140115.0
2022-10-20 10:50:00,69.6,69.87,69.58,69.87,88312.0,66.8133,67.0725,66.7941,67.0725,88312.0
2022-10-20 11:00:00,69.87,69.87,69.59,69.67,59936.0,67.0725,67.0725,66.8037,66.8805,59936.0
2022-10-20 11:10:00,69.68,69.69,69.39,69.41,52992.0,66.8901,66.8997,66.6117,66.6309,52992.0
2022-10-20 11:20:00,69.42,69.57,69.19,69.23,74841.0,66.6405,66.7845,66.4197,66.4581,74841.0
2022-10-20 11:30:00,69.23,69.49,69.22,69.46,105811.0,66.4581,66.7077,66.4485,66.6789,105811.0
2022-10-20 11:40:00,69.47,69.51,69.17,69.21,107324.0,66.6885,66.7269,66.4005,66.4389,107324.0
2022-10-20 11:50:00,69.2,69.41,69.01,69.2,289739.0,66.4293,66.6309,66.2469,66.4293,289739.0
2022-10-20 12:00:00,69.2,69.29,69.03,69.11,169144.0,66.4293,66.5157,66.2661,66.3429,169144.0
2022-10-20 12:10:00,69.12,69.27,68.97,69.22,176901.0,66.3525,66.4965,66.2085,66.4485,176901.0
2022-10-20 12:20:00,69.21,69.23,69.05,69.11,214350.0,66.4389,66.4581,66.2853,66.3429,214350.0
2022-10-20 12:30:00,69.11,69.11,68.53,68.53,92875.0,66.3429,66.3429,65.7861,65.7861,92875.0
2022-10-20 12:40:00,68.54,68.67,68.39,68.58,105654.0,65.7957,65.9205,65.6517,65.8341,105654.0
2022-10-20 12:50:00,68.58,68.79,68.46,68.78,73632.0,65.8341,66.0357,65.7189,66.0261,73632.0
2022-10-20 13:00:00,68.78,68.89,68.66,68.67,94631.0,66.0261,66.1317,65.9109,65.9205,94631.0
2022-10-20 13:10:00,68.67,68.79,68.6,68.61,56409.0,65.9205,66.0357,65.8533,65.8629,56409.0
2022-10-20 13:20:00,68.6,68.75,68.55,68.62,131660.0,65.8533,65.9973,65.8053,65.8725,131660.0
2022-10-20 13:30:00,68.63,68.63,68.22,68.28,131414.0,65.8821,65.8821,65.4885,65.5461,131414.0
2022-10-20 13:40:00,68.28,68.35,68.09,68.1,58824.0,65.5461,65.6133,65.3637,65.3733,58824.0
2022-10-20 13:50:00,68.1,68.19,68.02,68.18,82695.0,65.3733,65.4597,65.2965,65.4501,82695.0
2022-10-20 14:00:00,68.17,68.19,67.89,67.93,101915.0,65.4405,65.4597,65.1717,65.2101,101915.0
2022-10-20 14:10:00,67.92,67.99,67.84,67.94,72134.0,65.2005,65.2677,65.1237,65.2197,72134.0
2022-10-20 14:20:00,67.93,68.01,67.83,67.97,71808.0,65.2101,65.2869,65.1141,65.2485,71808.0
2022-10-20 14:30:00,67.95,68.22,67.91,68.22,80715.0,65.2293,65.4885,65.1909,65.4885,80715.0
2022-10-20 14:40:00,68.21,68.23,68.09,68.17,72696.0,65.4789,65.4981,65.3637,65.4405,72696.0
2022-10-20 14:50:00,68.16,68.36,68.09,68.29,70701.0,65.4309,65.6229,65.3637,65.5557,70701.0
2022-10-20 15:00:00,68.29,68.41,68.22,68.33,64896.0,65.5557,65.6709,65.4885,65.5941,64896.0
2022-10-20 15:10:00,68.33,68.34,68.18,68.2,76954.0,65.5941,65.6037,65.4501,65.4693,76954.0
2022-10-20 15:20:00,68.19,68.19,67.98,68.02,87291.0,65.4597,65.4597,65.2581,65.2965,87291.0
2022-10-20 15:30:00,68.02,68.02,67.83,67.9,200758.0,65.2965,65.2965,65.1141,65.1813,200758.0
2022-10-20 15:40:00,67.9,68.18,67.89,68.16,170292.0,65.1813,65.4501,65.1717,65.4309,170292.0
2022-10-20 15:50:00,68.17,68.31,67.94,67.99,579638.0,65.4405,65.5749,65.2197,65.2677,579638.0
2022-10-21 09:30:00,68.26,69.17,67.77,68.82,689663.0,65.5269,66.4005,65.0566,66.0645,689663.0
2022-10-21 09:40:00,68.82,69.13,68.41,69.1,121894.0,66.0645,66.3621,65.6709,66.3333,121894.0
2022-10-21 09:50:00,69.1,69.49,68.88,69.4,122110.0,66.3333,66.7077,66.1221,66.6213,122110.0
2022-10-21 10:00:00,69.41,69.7,69.33,69.55,100776.0,66.6309,66.9093,66.5541,66.7653,100776.0
2022-10-21 10:10:00,69.53,69.54,69.12,69.18,71476.0,66.7461,66.7557,66.3525,66.4101,71476.0
2022-10-21 10:20:00,69.2,69.25,68.56,68.58,65332.0,66.4293,66.4773,65.8149,65.8341,65332.0
2022-10-21 10:30:00,68.59,68.7,68.31,68.46,83994.0,65.8437,65.9493,65.5749,65.7189,83994.0
2022-10-21 10:40:00,68.48,68.6,68.25,68.59,115686.0,65.7381,65.8533,65.5173,65.8437,115686.0
2022-10-21 10:50:00,68.56,68.7,68.37,68.44,86027.0,65.8149,65.9493,65.6325,65.6997,86027.0
2022-10-21 11:00:00,68.48,68.52,68.28,68.52,59724.0,65.7381,65.7765,65.5461,65.7765,59724.0
2022-10-21 11:10:00,68.51,68.77,68.42,68.69,163011.0,65.7669,66.0165,65.6805,65.9397,163011.0
2022-10-21 11:20:00,68.67,68.91,68.6,68.8,51503.0,65.9205,66.1509,65.8533,66.0453,51503.0
2022-10-21 11:30:00,68.82,69.06,68.75,68.79,83469.0,66.0645,66.2949,65.9973,66.0357,83469.0
2022-10-21 11:40:00,68.8,69.03,68.72,68.98,66562.0,66.0453,66.2661,65.9685,66.2181,66562.0
2022-10-21 11:50:00,68.99,69.09,68.86,69.06,90768.0,66.2277,66.3237,66.1029,66.2949,90768.0
2022-10-21 12:00:00,69.12,69.42,69.12,69.29,57058.0,66.3525,66.6405,66.3525,66.5157,57058.0
2022-10-21 12:10:00,69.31,69.43,69.2,69.27,39497.0,66.5349,66.6501,66.4293,66.4965,39497.0
2022-10-21 12:20:00,69.27,69.4,69.16,69.22,52425.0,66.4965,66.6213,66.3909,66.4485,52425.0
2022-10-21 12:30:00,69.24,69.6,69.22,69.42,48254.0,66.4677,66.8133,66.4485,66.6405,48254.0
2022-10-21 12:40:00,69.42,69.84,69.42,69.81,67433.0,66.6405,67.0437,66.6405,67.0149,67433.0
2022-10-21 12:50:00,69.83,69.9,69.73,69.78,33194.0,67.0341,67.1013,66.9381,66.9861,33194.0
2022-10-21 13:00:00,69.8,69.93,69.75,69.77,44925.0,67.0053,67.1301,66.9573,66.9765,44925.0
2022-10-21 13:10:00,69.77,69.8,69.6,69.77,27067.0,66.9765,67.0053,66.8133,66.9765,27067.0
2022-10-21 13:20:00,69.75,69.79,69.62,69.69,32386.0,66.9573,66.9957,66.8325,66.8997,32386.0
2022-10-21 13:30:00,69.69,69.75,69.6,69.65,53553.0,66.8997,66.9573,66.8133,66.8613,53553.0
2022-10-21 13:40:00,69.67,69.8,69.61,69.74,81277.0,66.8805,67.0053,66.8229,66.9477,81277.0
2022-10-21 13:50:00,69.75,69.85,69.69,69.83,71641.0,66.9573,67.0533,66.8997,67.0341,71641.0
2022-10-21 14:00:00,69.83,69.99,69.81,69.93,43648.0,67.0341,67.1877,67.0149,67.1301,43648.0
2022-10-21 14:10:00,69.96,69.96,69.73,69.74,53200.0,67.1589,67.1589,66.9381,66.9477,53200.0
2022-10-21 14:20:00,69.74,69.84,69.68,69.83,33368.0,66.9477,67.0437,66.8901,67.0341,33368.0
2022-10-21 14:30:00,69.83,69.89,69.74,69.8,55468.0,67.0341,67.0917,66.9477,67.0053,55468.0
2022-10-21 14:40:00,69.79,69.83,69.65,69.73,37235.0,66.9957,67.0341,66.8613,66.9381,37235.0
2022-10-21 14:50:00,69.74,69.87,69.65,69.86,40240.0,66.9477,67.0725,66.8613,67.0629,40240.0
2022-10-21 15:00:00,69.86,70.05,69.78,70.04,56346.0,67.0629,67.2453,66.9861,67.2357,56346.0
2022-10-21 15:10:00,70.05,70.17,70.0,70.14,81178.0,67.2453,67.3605,67.1973,67.3317,81178.0
2022-10-21 15:20:00,70.15,70.29,70.11,70.24,88688.0,67.3413,67.4757,67.3029,67.4277,88688.0
2022-10-21 15:30:00,70.24,70.27,70.1,70.2,176174.0,67.4277,67.4565,67.2933,67.3893,176174.0
2022-10-21 15:40:00,70.19,70.26,70.11,70.17,239542.0,67.3797,67.4469,67.3029,67.3605,239542.0
2022-10-21 15:50:00,70.16,70.35,70.02,70.32,724148.0,67.3509,67.5333,67.2165,67.5045,724148.0
2022-10-24 09:30:00,70.31,70.5,69.7,70.21,180988.0,67.4949,67.6772,66.9093,67.3989,180988.0
2022-10-24 09:40:00,70.17,70.95,69.88,70.5,107164.0,67.3605,68.1092,67.0821,67.6772,107164.0
2022-10-24 09:50:00,70.48,70.73,70.26,70.46,84142.0,67.658,67.898,67.4469,67.6388,84142.0
2022-10-24 10:00:00,70.47,70.47,69.66,69.72,75961.0,67.6484,67.6484,66.8709,66.9285,75961.0
2022-10-24 10:10:00,69.7,70.15,69.7,70.06,134795.0,66.9093,67.3413,66.9093,67.2549,134795.0
2022-10-24 10:20:00,70.05,70.05,69.52,69.91,104059.0,67.2453,67.2453,66.7365,67.1109,104059.0
2022-10-24 10:30:00,69.87,70.19,69.74,70.08,64897.0,67.0725,67.3797,66.9477,67.2741,64897.0
2022-10-24 10:40:00,70.09,70.21,69.83,69.95,104266.0,67.2837,67.3989,67.0341,67.1493,104266.0
2022-10-24 10:50:00,69.96,70.51,69.95,70.42,95769.0,67.1589,67.6868,67.1493,67.6004,95769.0
2022-10-24 11:00:00,70.41,70.56,70.28,70.35,120546.0,67.5908,67.7348,67.4661,67.5333,120546.0
2022-10-24 11:10:00,70.34,70.45,70.07,70.2,76547.0,67.5237,67.6292,67.2645,67.3893,76547.0
2022-10-24 11:20:00,70.26,70.34,70.12,70.24,80758.0,67.4469,67.5237,67.3125,67.4277,80758.0
2022-10-24 11:30:00,70.24,70.55,70.17,70.5,75445.0,67.4277,67.7252,67.3605,67.6772,75445.0
2022-10-24 11:40:00,70.48,70.51,70.26,70.37,61689.0,67.658,67.6868,67.4469,67.5525,61689.0
2022-10-24 11:50:00,70.38,70.8,70.37,70.76,138527.0,67.5621,67.9652,67.5525,67.9268,138527.0
2022-10-24 12:00:00,70.76,70.81,70.63,70.74,64003.0,67.9268,67.9748,67.802,67.9076,64003.0
2022-10-24 12:10:00,70.75,70.97,70.75,70.91,65823.0,67.9172,68.1284,67.9172,68.0708,65823.0
2022-10-24 12:20:00,70.92,70.95,70.68,70.76,63821.0,68.0804,68.1092,67.85,67.9268,63821.0
2022-10-24 12:30:00,70.75,70.81,70.62,70.75,65737.0,67.9172,67.9748,67.7924,67.9172,65737.0
2022-10-24 12:40:00,70.73,70.76,70.63,70.71,37256.0,67.898,67.9268,67.802,67.8788,37256.0
2022-10-24 12:50:00,70.7,70.87,70.69,70.83,37644.0,67.8692,68.0324,67.8596,67.994,37644.0
2022-10-24 13:00:00,70.83,70.85,70.7,70.84,49835.0,67.994,68.0132,67.8692,68.0036,49835.0
2022-10-24 13:10:00,70.83,70.83,70.63,70.75,41257.0,67.994,67.994,67.802,67.9172,41257.0
2022-10-24 13:20:00,70.75,70.87,70.63,70.85,46214.0,67.9172,68.0324,67.802,68.0132,46214.0
2022-10-24 13:30:00,70.84,70.9,70.65,70.72,91097.0,68.0036,68.0612,67.8212,67.8884,91097.0
2022-10-24 13:40:00,70.74,70.77,70.63,70.66,84750.0,67.9076,67.9364,67.802,67.8308,84750.0
2022-10-24 13:50:00,70.65,70.73,70.56,70.6,49926.0,67.8212,67.898,67.7348,67.7732,49926.0
2022-10-24 14:00:00,70.6,70.82,70.6,70.76,41786.0,67.7732,67.9844,67.7732,67.9268,41786.0
2022-10-24 14:10:00,70.78,70.78,70.66,70.73,43955.0,67.946,67.946,67.8308,67.898,43955.0
2022-10-24 14:20:00,70.73,70.9,70.69,70.87,56231.0,67.898,68.0612,67.8596,68.0324,56231.0
2022-10-24 14:30:00,70.87,70.93,70.83,70.91,49189.0,68.0324,68.09,67.994,68.0708,49189.0
2022-10-24 14:40:00,70.92,71.15,70.85,71.08,62212.0,68.0804,68.3012,68.0132,68.234,62212.0
2022-10-24 14:50:00,71.07,71.16,70.98,71.12,40529.0,68.2244,68.3108,68.138,68.2724,40529.0
2022-10-24 15:00:00,71.13,71.18,71.04,71.07,58127.0,68.282,68.33,68.1956,68.2244,58127.0
2022-10-24 15:10:00,71.08,71.28,71.06,71.25,89180.0,68.234,68.426,68.2148,68.3972,89180.0
2022-10-24 15:20:00,71.24,71.29,71.01,71.05,94774.0,68.3876,68.4356,68.1668,68.2052,94774.0
2022-10-24 15:30:00,71.05,71.1,70.9,70.95,110280.0,68.2052,68.2532,68.0612,68.1092,110280.0
2022-10-24 15:40:00,70.95,70.97,70.8,70.81,132411.0,68.1092,68.1284,67.9652,67.9748,132411.0
2022-10-24 15:50:00,70.81,70.89,70.63,70.76,573686.0,67.9748,68.0516,67.802,67.9268,573686.0
2022-10-25 09:30:00,70.94,71.32,70.64,71.17,138072.0,68.0996,68.4644,67.8116,68.3204,138072.0
2022-10-25 09:40:00,71.18,71.31,70.93,71.0,152993.0,68.33,68.4548,68.09,68.1572,152993.0
2022-10-25 09:50:00,71.03,71.46,70.99,71.2,144526.0,68.186,68.5988,68.1476,68.3492,144526.0
2022-10-25 10:00:00,71.19,71.28,71.02,71.25,77918.0,68.3396,68.426,68.1764,68.3972,77918.0
2022-10-25 10:10:00,71.24,71.4,71.15,71.39,85698.0,68.3876,68.5412,68.3012,68.5316,85698.0
2022-10-25 10:20:00,71.36,71.63,71.29,71.62,80025.0,68.5028,68.762,68.4356,68.7524,80025.0
2022-10-25 10:30:00,71.62,71.72,71.36,71.44,137958.0,68.7524,68.8484,68.5028,68.5796,137958.0
2022-10-25 10:40:00,71.42,71.54,71.32,71.43,46131.0,68.5604,68.6756,68.4644,68.57,46131.0
2022-10-25 10:50:00,71.43,71.54,71.36,71.38,41478.0,68.57,68.6756,68.5028,68.522,41478.0
2022-10-25 11:00:00,71.37,71.56,71.3,71.53,50620.0,68.5124,68.6948,68.4452,68.666,50620.0
2022-10-25 11:10:00,71.51,71.55,71.41,71.48,50424.0,68.6468,68.6852,68.5508,68.618,50424.0
2022-10-25 11:20:00,71.48,71.57,71.42,71.47,94113.0,68.618,68.7044,68.5604,68.6084,94113.0
2022-10-25 11:30:00,71.45,71.55,71.32,71.5,53788.0,68.5892,68.6852,68.4644,68.6372,53788.0
2022-10-25 11:40:00,71.48,71.59,71.39,71.42,25985.0,68.618,68.7236,68.5316,68.5604,25985.0
2022-10-25 11:50:00,71.42,71.54,71.38,71.41,20575.0,68.5604,68.6756,68.522,68.5508,20575.0
2022-10-25 12:00:00,71.42,71.55,71.37,71.42,39241.0,68.5604,68.6852,68.5124,68.5604,39241.0
2022-10-25 12:10:00,71.42,71.61,71.35,71.61,57417.0,68.5604,68.7428,68.4932,68.7428,57417.0
2022-10-25 12:20:00,71.59,71.61,71.46,71.48,29400.0,68.7236,68.7428,68.5988,68.618,29400.0
2022-10-25 12:30:00,71.49,71.55,71.43,71.53,82875.0,68.6276,68.6852,68.57,68.666,82875.0
2022-10-25 12:40:00,71.52,71.67,71.43,71.49,32405.0,68.6564,68.8004,68.57,68.6276,32405.0
2022-10-25 12:50:00,71.48,71.51,71.28,71.47,115335.0,68.618,68.6468,68.426,68.6084,115335.0
2022-10-25 13:00:00,71.45,71.61,71.33,71.5,42633.0,68.5892,68.7428,68.474,68.6372,42633.0
2022-10-25 13:10:00,71.49,71.54,71.35,71.47,37782.0,68.6276,68.6756,68.4932,68.6084,37782.0
2022-10-25 13:20:00,71.46,71.51,71.39,71.43,31939.0,68.5988,68.6468,68.5316,68.57,31939.0
2022-10-25 13:30:00,71.44,71.66,71.42,71.53,102856.0,68.5796,68.7908,68.5604,68.666,102856.0
2022-10-25 13:40:00,71.55,71.77,71.55,71.73,42550.0,68.6852,68.8964,68.6852,68.858,42550.0
2022-10-25 13:50:00,71.72,71.76,71.65,71.67,36058.0,68.8484,68.8868,68.7812,68.8004,36058.0
2022-10-25 14:00:00,71.66,71.88,71.65,71.87,30465.0,68.7908,69.002,68.7812,68.9924,30465.0
2022-10-25 14:10:00,71.86,72.08,71.85,72.08,35586.0,68.9828,69.194,68.9732,69.194,35586.0
2022-10-25 14:20:00,72.08,72.12,72.0,72.11,29964.0,69.194,69.2324,69.1172,69.2228,29964.0
2022-10-25 14:30:00,72.12,72.28,72.06,72.2,108184.0,69.2324,69.386,69.1748,69.3092,108184.0
2022-10-25 14:40:00,72.21,72.23,72.0,72.02,35543.0,69.3188,69.338,69.1172,69.1364,35543.0
2022-10-25 14:50:00,72.05,72.15,72.03,72.11,79317.0,69.1652,69.2612,69.146,69.2228,79317.0
2022-10-25 15:00:00,72.11,72.31,72.1,72.31,67996.0,69.2228,69.4148,69.2132,69.4148,67996.0
2022-10-25 15:10:00,72.31,72.39,72.29,72.37,56167.0,69.4148,69.4916,69.3956,69.4724,56167.0
2022-10-25 15:20:00,72.36,72.41,72.23,72.39,150528.0,69.4628,69.5108,69.338,69.4916,150528.0
2022-10-25 15:30:00,72.39,72.58,72.39,72.5,124943.0,69.4916,69.674,69.4916,69.5972,124943.0
2022-10-25 15:40:00,72.48,72.68,72.4,72.66,157287.0,69.578,69.77,69.5012,69.7508,157287.0
2022-10-25 15:50:00,72.66,72.66,72.41,72.51,599756.0,69.7508,69.7508,69.5108,69.6068,599756.0
2022-10-26 09:30:00,72.6,74.0,72.6,74.0,177946.0,69.6932,71.0371,69.6932,71.0371,177946.0
2022-10-26 09:40:00,74.02,74.16,73.57,73.73,123502.0,71.0563,71.1907,70.6243,70.7779,123502.0
2022-10-26 09:50:00,73.71,73.73,73.27,73.33,83905.0,70.7587,70.7779,70.3363,70.3939,83905.0
2022-10-26 10:00:00,73.34,73.96,73.34,73.9,78095.0,70.4035,70.9987,70.4035,70.9411,78095.0
2022-10-26 10:10:00,73.9,73.94,73.63,73.78,91482.0,70.9411,70.9795,70.6819,70.8259,91482.0
2022-10-26 10:20:00,73.79,73.87,73.56,73.79,85154.0,70.8355,70.9123,70.6147,70.8355,85154.0
2022-10-26 10:30:00,73.78,73.79,73.49,73.55,85114.0,70.8259,70.8355,70.5475,70.6051,85114.0
2022-10-26 10:40:00,73.56,74.03,73.55,73.94,158472.0,70.6147,71.0659,70.6051,70.9795,158472.0
2022-10-26 10:50:00,73.94,73.96,73.74,73.75,86381.0,70.9795,70.9987,70.7875,70.7971,86381.0
2022-10-26 11:00:00,73.76,74.18,73.75,74.15,111536.0,70.8067,71.2099,70.7971,71.1811,111536.0
2022-10-26 11:10:00,74.15,74.25,74.04,74.13,75392.0,71.1811,71.2771,71.0755,71.1619,75392.0
2022-10-26 11:20:00,74.12,74.14,73.98,74.0,78248.0,71.1523,71.1715,71.0179,71.0371,78248.0
2022-10-26 11:30:00,73.99,74.27,73.96,74.2,71904.0,71.0275,71.2963,70.9987,71.2291,71904.0
2022-10-26 11:40:00,74.19,74.19,74.0,74.13,411602.0,71.2195,71.2195,71.0371,71.1619,411602.0
2022-10-26 11:50:00,74.14,74.16,73.95,74.0,72888.0,71.1715,71.1907,70.9891,71.0371,72888.0
2022-10-26 12:00:00,74.0,74.16,73.88,73.92,98141.0,71.0371,71.1907,70.9219,70.9603,98141.0
2022-10-26 12:10:00,73.93,74.21,73.92,74.19,69609.0,70.9699,71.2387,70.9603,71.2195,69609.0
2022-10-26 12:20:00,74.19,74.31,74.16,74.17,56237.0,71.2195,71.3347,71.1907,71.2003,56237.0
2022-10-26 12:30:00,74.18,74.31,73.88,73.89,71348.0,71.2099,71.3347,70.9219,70.9315,71348.0
2022-10-26 12:40:00,73.9,73.91,73.54,73.56,46055.0,70.9411,70.9507,70.5955,70.6147,46055.0
2022-10-26 12:50:00,73.56,73.56,73.28,73.33,43129.0,70.6147,70.6147,70.3459,70.3939,43129.0
2022-10-26 13:00:00,73.32,73.33,73.16,73.21,72705.0,70.3843,70.3939,70.2307,70.2787,72705.0
2022-10-26 13:10:00,73.21,73.31,73.05,73.22,71810.0,70.2787,70.3747,70.1251,70.2883,71810.0
2022-10-26 13:20:00,73.25,73.28,73.12,73.13,32588.0,70.3171,70.3459,70.1923,70.2019,32588.0
2022-10-26 13:30:00,73.12,73.33,73.06,73.25,45890.0,70.1923,70.3939,70.1347,70.3171,45890.0
2022-10-26 13:40:00,73.25,73.3,73.08,73.19,45151.0,70.3171,70.3651,70.1539,70.2595,45151.0
2022-10-26 13:50:00,73.2,73.33,73.19,73.29,37221.0,70.2691,70.3939,70.2595,70.3555,37221.0
2022-10-26 14:00:00,73.29,73.4,73.26,73.39,31286.0,70.3555,70.4611,70.3267,70.4515,31286.0
2022-10-26 14:10:00,73.39,73.46,73.26,73.31,49557.0,70.4515,70.5187,70.3267,70.3747,49557.0
2022-10-26 14:20:00,73.31,73.37,73.23,73.26,25265.0,70.3747,70.4323,70.2979,70.3267,25265.0
2022-10-26 14:30:00,73.25,73.39,73.22,73.36,22578.0,70.3171,70.4515,70.2883,70.4227,22578.0
2022-10-26 14:40:00,73.36,73.36,73.15,73.2,42748.0,70.4227,70.4227,70.2211,70.2691,42748.0
2022-10-26 14:50:00,73.17,73.23,73.05,73.12,29749.0,70.2403,70.2979,70.1251,70.1923,29749.0
2022-10-26 15:00:00,73.11,73.11,72.88,72.97,44287.0,70.1827,70.1827,69.962,70.0483,44287.0
2022-10-26 15:10:00,72.97,73.05,72.81,73.05,58660.0,70.0483,70.1251,69.8948,70.1251,58660.0
2022-10-26 15:20:00,73.04,73.13,72.94,73.1,170153.0,70.1155,70.2019,70.0196,70.1731,170153.0
2022-10-26 15:30:00,73.09,73.17,72.94,73.03,168201.0,70.1635,70.2403,70.0196,70.1059,168201.0
2022-10-26 15:40:00,73.02,73.17,72.98,73.08,243874.0,70.0963,70.2403,70.0579,70.1539,243874.0
2022-10-26 15:50:00,73.09,73.1,72.85,72.95,507599.0,70.1635,70.1731,69.9332,70.0291,507599.0
2022-10-27 09:30:00,73.47,74.29,73.47,74.09,179807.0,70.5283,71.3155,70.5283,71.1235,179807.0
2022-10-27 09:40:00,74.09,74.15,73.72,73.78,132436.0,71.1235,71.1811,70.7683,70.8259,132436.0
2022-10-27 09:50:00,73.8,73.89,73.59,73.78,103542.0,70.8451,70.9315,70.6435,70.8259,103542.0
2022-10-27 10:00:00,73.74,73.96,73.39,73.78,151321.0,70.7875,70.9987,70.4515,70.8259,151321.0
2022-10-27 10:10:00,73.76,74.33,73.65,74.31,144433.0,70.8067,71.3539,70.7011,71.3347,144433.0
2022-10-27 10:20:00,74.31,74.35,74.07,74.21,60499.0,71.3347,71.3731,71.1043,71.2387,60499.0
2022-10-27 10:30:00,74.2,74.4,73.92,74.0,115113.0,71.2291,71.4211,70.9603,71.0371,115113.0
2022-10-27 10:40:00,74.03,74.1,73.9,74.05,36815.0,71.0659,71.1331,70.9411,71.0851,36815.0
2022-10-27 10:50:00,74.05,74.18,73.8,73.81,59476.0,71.0851,71.2099,70.8451,70.8547,59476.0
2022-10-27 11:00:00,73.76,74.06,73.76,74.01,56421.0,70.8067,71.0947,70.8067,71.0467,56421.0
2022-10-27 11:10:00,74.03,74.15,73.76,73.81,81968.0,71.0659,71.1811,70.8067,70.8547,81968.0
2022-10-27 11:20:00,73.8,73.87,73.65,73.77,83054.0,70.8451,70.9123,70.7011,70.8163,83054.0
2022-10-27 11:30:00,73.77,73.91,73.65,73.74,81556.0,70.8163,70.9507,70.7011,70.7875,81556.0
2022-10-27 11:40:00,73.71,73.78,73.57,73.77,61634.0,70.7587,70.8259,70.6243,70.8163,61634.0
2022-10-27 11:50:00,73.77,73.85,73.71,73.72,48472.0,70.8163,70.8931,70.7587,70.7683,48472.0
2022-10-27 12:00:00,73.73,73.93,73.69,73.81,49548.0,70.7779,70.9699,70.7395,70.8547,49548.0
2022-10-27 12:10:00,73.79,73.86,73.7,73.77,28569.0,70.8355,70.9027,70.7491,70.8163,28569.0
2022-10-27 12:20:00,73.79,73.86,73.53,73.53,121744.0,70.8355,70.9027,70.5859,70.5859,121744.0
2022-10-27 12:30:00,73.53,73.61,73.39,73.4,54873.0,70.5859,70.6627,70.4515,70.4611,54873.0
2022-10-27 12:40:00,73.37,73.51,73.31,73.51,36213.0,70.4323,70.5667,70.3747,70.5667,36213.0
2022-10-27 12:50:00,73.5,73.78,73.46,73.75,44149.0,70.5571,70.8259,70.5187,70.7971,44149.0
2022-10-27 13:00:00,73.76,74.15,73.73,74.04,88019.0,70.8067,71.1811,70.7779,71.0755,88019.0
2022-10-27 13:10:00,74.04,74.05,73.82,73.89,48036.0,71.0755,71.0851,70.8643,70.9315,48036.0
2022-10-27 13:20:00,73.88,75.29,73.6,73.95,1179946.0,70.9219,72.2755,70.6531,70.9891,1179946.0
2022-10-27 13:30:00,73.97,76.64,73.9,76.64,1624649.0,71.0083,73.5714,70.9411,73.5714,1624649.0
2022-10-27 13:40:00,76.62,77.28,76.2,77.14,1000013.0,73.5522,74.1858,73.149,74.0514,1000013.0
2022-10-27 13:50:00,77.16,77.42,76.81,76.86,652168.0,74.0706,74.3202,73.7346,73.7826,652168.0
2022-10-27 14:00:00,76.87,77.01,76.34,76.42,363924.0,73.7922,73.9266,73.2834,73.3602,363924.0
2022-10-27 14:10:00,76.42,76.79,76.36,76.72,238207.0,73.3602,73.7154,73.3026,73.6482,238207.0
2022-10-27 14:20:00,76.71,77.22,76.71,77.21,347356.0,73.6386,74.1282,73.6386,74.1186,347356.0
2022-10-27 14:30:00,77.17,77.7,77.1,77.48,549096.0,74.0802,74.589,74.013,74.3778,549096.0
2022-10-27 14:40:00,77.48,77.49,76.79,77.0,449209.0,74.3778,74.3874,73.7154,73.917,449209.0
2022-10-27 14:50:00,76.98,77.03,76.68,77.03,368889.0,73.8978,73.9458,73.6098,73.9458,368889.0
2022-10-27 15:00:00,77.01,77.26,76.69,76.71,266274.0,73.9266,74.1666,73.6194,73.6386,266274.0
2022-10-27 15:10:00,76.72,77.24,76.69,77.16,397108.0,73.6482,74.1474,73.6194,74.0706,397108.0
2022-10-27 15:20:00,77.16,77.64,77.06,77.63,434636.0,74.0706,74.5314,73.9746,74.5218,434636.0
2022-10-27 15:30:00,77.62,77.78,77.46,77.52,584570.0,74.5122,74.6658,74.3586,74.4162,584570.0
2022-10-27 15:40:00,77.52,77.62,77.3,77.59,573391.0,74.4162,74.5122,74.205,74.4834,573391.0
2022-10-27 15:50:00,77.59,77.71,77.3,77.42,1696838.0,74.4834,74.5986,74.205,74.3202,1696838.0
2022-10-28 09:30:00,78.64,79.6,78.08,78.92,504308.0,75.4913,76.4129,74.9537,75.7601,504308.0
2022-10-28 09:40:00,78.94,79.34,78.73,79.09,301323.0,75.7793,76.1633,75.5777,75.9233,301323.0
2022-10-28 09:50:00,79.08,79.5,78.87,79.23,236473.0,75.9137,76.3169,75.7121,76.0577,236473.0
2022-10-28 10:00:00,79.24,79.35,78.43,78.56,355296.0,76.0673,76.1729,75.2897,75.4145,355296.0
2022-10-28 10:10:00,78.57,79.31,78.44,79.2,207873.0,75.4241,76.1345,75.2993,76.0289,207873.0
2022-10-28 10:20:00,79.21,79.5,78.95,79.47,165711.0,76.0385,76.3169,75.7889,76.2881,165711.0
2022-10-28 10:30:00,79.47,79.5,79.24,79.44,149023.0,76.2881,76.3169,76.0673,76.2593,149023.0
2022-10-28 10:40:00,79.44,79.81,79.35,79.81,254361.0,76.2593,76.6145,76.1729,76.6145,254361.0
2022-10-28 10:50:00,79.81,79.99,79.67,79.98,210714.0,76.6145,76.7873,76.4801,76.7777,210714.0
2022-10-28 11:00:00,79.98,80.0,79.6,79.74,191937.0,76.7777,76.7969,76.4129,76.5473,191937.0
2022-10-28 11:10:00,79.74,79.78,79.34,79.43,118176.0,76.5473,76.5857,76.1633,76.2497,118176.0
2022-10-28 11:20:00,79.42,79.47,79.02,79.33,109165.0,76.2401,76.2881,75.8561,76.1537,109165.0
2022-10-28 11:30:00,79.32,79.6,79.29,79.59,86807.0,76.1441,76.4129,76.1153,76.4033,86807.0
2022-10-28 11:40:00,79.6,79.84,79.6,79.84,93279.0,76.4129,76.6433,76.4129,76.6433,93279.0
2022-10-28 11:50:00,79.83,80.0,79.8,79.89,124291.0,76.6337,76.7969,76.6049,76.6913,124291.0
2022-10-28 12:00:00,79.88,79.95,79.71,79.76,66548.0,76.6817,76.7489,76.5185,76.5665,66548.0
2022-10-28 12:10:00,79.76,79.88,79.61,79.64,59154.0,76.5665,76.6817,76.4225,76.4513,59154.0
2022-10-28 12:20:00,79.64,79.84,79.63,79.84,41017.0,76.4513,76.6433,76.4417,76.6433,41017.0
2022-10-28 12:30:00,79.85,79.9,79.74,79.76,71932.0,76.6529,76.7009,76.5473,76.5665,71932.0
2022-10-28 12:40:00,79.76,79.95,79.68,79.94,58543.0,76.5665,76.7489,76.4897,76.7393,58543.0
2022-10-28 12:50:00,79.93,79.99,79.91,79.93,44703.0,76.7297,76.7873,76.7105,76.7297,44703.0
2022-10-28 13:00:00,79.94,80.17,79.87,79.91,209941.0,76.7393,76.9601,76.6721,76.7105,209941.0
2022-10-28 13:10:00,79.93,80.02,79.51,79.53,848089.0,76.7297,76.8161,76.3265,76.3457,848089.0
2022-10-28 13:20:00,79.52,79.61,79.44,79.44,67951.0,76.3361,76.4225,76.2593,76.2593,67951.0
2022-10-28 13:30:00,79.43,79.71,79.41,79.71,59503.0,76.2497,76.5185,76.2305,76.5185,59503.0
2022-10-28 13:40:00,79.71,79.85,79.69,79.81,91372.0,76.5185,76.6529,76.4993,76.6145,91372.0
2022-10-28 13:50:00,79.81,79.95,79.69,79.7,109263.0,76.6145,76.7489,76.4993,76.5089,109263.0
2022-10-28 14:00:00,79.7,79.9,79.7,79.89,108084.0,76.5089,76.7009,76.5089,76.6913,108084.0
2022-10-28 14:10:00,79.88,80.2,79.87,80.12,117216.0,76.6817,76.9889,76.6721,76.9121,117216.0
2022-10-28 14:20:00,80.12,80.14,80.02,80.05,108540.0,76.9121,76.9313,76.8161,76.8449,108540.0
2022-10-28 14:30:00,80.05,80.24,80.04,80.18,101019.0,76.8449,77.0273,76.8353,76.9697,101019.0
2022-10-28 14:40:00,80.18,80.26,80.15,80.18,79851.0,76.9697,77.0465,76.9409,76.9697,79851.0
2022-10-28 14:50:00,80.19,80.36,80.17,80.34,123072.0,76.9793,77.1425,76.9601,77.1233,123072.0
2022-10-28 15:00:00,80.34,80.49,80.34,80.47,133588.0,77.1233,77.2673,77.1233,77.2481,133588.0
2022-10-28 15:10:00,80.48,80.69,80.48,80.59,128039.0,77.2577,77.4592,77.2577,77.3633,128039.0
2022-10-28 15:20:00,80.61,80.68,80.56,80.58,110307.0,77.3825,77.4496,77.3345,77.3537,110307.0
2022-10-28 15:30:00,80.57,80.63,80.53,80.57,165270.0,77.3441,77.4016,77.3057,77.3441,165270.0
2022-10-28 15:40:00,80.57,80.67,80.48,80.51,345965.0,77.3441,77.44,77.2577,77.2865,345965.0
2022-10-28 15:50:00,80.51,80.59,80.15,80.22,1342774.0,77.2865,77.3633,76.9409,77.0081,1342774.0
2022-10-31 09:30:00,79.89,80.08,79.37,79.82,283792.0,76.6913,76.8737,76.1921,76.6241,283792.0
2022-10-31 09:40:00,79.88,80.11,79.67,79.7,147848.0,76.6817,76.9025,76.4801,76.5089,147848.0
2022-10-31 09:50:00,79.7,80.09,79.47,79.51,159454.0,76.5089,76.8833,76.2881,76.3265,159454.0
2022-10-31 10:00:00,79.51,79.79,79.41,79.46,123613.0,76.3265,76.5953,76.2305,76.2785,123613.0
2022-10-31 10:10:00,79.45,79.75,79.37,79.67,112721.0,76.2689,76.5569,76.1921,76.4801,112721.0
2022-10-31 10:20:00,79.67,79.98,79.61,79.68,240275.0,76.4801,76.7777,76.4225,76.4897,240275.0
2022-10-31 10:30:00,79.66,80.14,79.61,80.11,137003.0,76.4705,76.9313,76.4225,76.9025,137003.0
2022-10-31 10:40:00,80.11,80.24,80.06,80.09,104733.0,76.9025,77.0273,76.8545,76.8833,104733.0
2022-10-31 10:50:00,80.09,80.48,80.09,80.34,106215.0,76.8833,77.2577,76.8833,77.1233,106215.0
2022-10-31 11:00:00,80.32,80.32,79.97,80.14,105510.0,77.1041,77.1041,76.7681,76.9313,105510.0
2022-10-31 11:10:00,80.14,80.25,79.84,79.98,200049.0,76.9313,77.0369,76.6433,76.7777,200049.0
2022-10-31 11:20:00,79.99,80.02,79.65,79.65,100063.0,76.7873,76.8161,76.4609,76.4609,100063.0
2022-10-31 11:30:00,79.66,79.66,79.49,79.53,153325.0,76.4705,76.4705,76.3073,76.3457,153325.0
2022-10-31 11:40:00,79.53,79.71,79.48,79.66,91579.0,76.3457,76.5185,76.2977,76.4705,91579.0
2022-10-31 11:50:00,79.68,79.91,79.39,79.51,81484.0,76.4897,76.7105,76.2113,76.3265,81484.0
2022-10-31 12:00:00,79.52,79.67,79.45,79.45,53742.0,76.3361,76.4801,76.2689,76.2689,53742.0
2022-10-31 12:10:00,79.47,79.63,79.44,79.61,72241.0,76.2881,76.4417,76.2593,76.4225,72241.0
2022-10-31 12:20:00,79.61,79.63,79.23,79.33,76339.0,76.4225,76.4417,76.0577,76.1537,76339.0
2022-10-31 12:30:00,79.32,79.37,79.14,79.17,71362.0,76.1441,76.1921,75.9713,76.0001,71362.0
2022-10-31 12:40:00,79.18,79.24,78.97,79.05,113213.0,76.0097,76.0673,75.8081,75.8849,113213.0
2022-10-31 12:50:00,79.07,79.22,79.07,79.22,74178.0,75.9041,76.0481,75.9041,76.0481,74178.0
2022-10-31 13:00:00,79.22,79.41,79.18,79.39,62811.0,76.0481,76.2305,76.0097,76.2113,62811.0
2022-10-31 13:10:00,79.4,79.47,79.31,79.41,73208.0,76.2209,76.2881,76.1345,76.2305,73208.0
2022-10-31 13:20:00,79.41,79.46,79.34,79.41,66981.0,76.2305,76.2785,76.1633,76.2305,66981.0
2022-10-31 13:30:00,79.42,79.48,79.38,79.39,65261.0,76.2401,76.2977,76.2017,76.2113,65261.0
2022-10-31 13:40:00,79.38,79.45,79.3,79.31,75946.0,76.2017,76.2689,76.1249,76.1345,75946.0
2022-10-31 13:50:00,79.31,79.53,79.28,79.48,79055.0,76.1345,76.3457,76.1057,76.2977,79055.0
2022-10-31 14:00:00,79.48,79.61,79.45,79.45,124729.0,76.2977,76.4225,76.2689,76.2689,124729.0
2022-10-31 14:10:00,79.45,79.52,79.41,79.48,104071.0,76.2689,76.3361,76.2305,76.2977,104071.0
2022-10-31 14:20:00,79.48,79.51,79.34,79.34,93600.0,76.2977,76.3265,76.1633,76.1633,93600.0
2022-10-31 14:30:00,79.34,79.4,79.23,79.28,85902.0,76.1633,76.2209,76.0577,76.1057,85902.0
2022-10-31 14:40:00,79.27,79.46,79.23,79.26,93654.0,76.0961,76.2785,76.0577,76.0865,93654.0
2022-10-31 14:50:00,79.26,79.35,79.15,79.23,219687.0,76.0865,76.1729,75.9809,76.0577,219687.0
2022-10-31 15:00:00,79.23,79.39,79.12,79.27,154023.0,76.0577,76.2113,75.9521,76.0961,154023.0
2022-10-31 15:10:00,79.27,79.33,79.12,79.23,121976.0,76.0961,76.1537,75.9521,76.0577,121976.0
2022-10-31 15:20:00,79.23,79.49,79.22,79.41,120830.0,76.0577,76.3073,76.0481,76.2305,120830.0
2022-10-31 15:30:00,79.41,79.68,79.38,79.66,204757.0,76.2305,76.4897,76.2017,76.4705,204757.0
2022-10-31 15:40:00,79.65,79.93,79.65,79.8,364327.0,76.4609,76.7297,76.4609,76.6049,364327.0
2022-10-31 15:50:00,79.8,79.89,79.63,79.67,1087157.0,76.6049,76.6913,76.4417,76.4801,1087157.0
2022-11-01 09:30:00,80.08,80.59,79.97,80.54,222199.0,76.8737,77.3633,76.7681,77.3153,222199.0
2022-11-01 09:40:00,80.6,81.08,80.58,80.8,104062.0,77.3729,77.8336,77.3537,77.5648,104062.0
2022-11-01 09:50:00,80.8,81.08,80.69,80.91,105575.0,77.5648,77.8336,77.4592,77.6704,105575.0
2022-11-01 10:00:00,80.93,80.96,80.42,80.53,106910.0,77.6896,77.7184,77.2001,77.3057,106910.0
2022-11-01 10:10:00,80.52,80.76,80.5,80.59,96632.0,77.2961,77.5264,77.2769,77.3633,96632.0
2022-11-01 10:20:00,80.57,80.74,80.42,80.44,121009.0,77.3441,77.5072,77.2001,77.2193,121009.0
2022-11-01 10:30:00,80.44,80.47,80.25,80.25,212285.0,77.2193,77.2481,77.0369,77.0369,212285.0
2022-11-01 10:40:00,80.22,80.22,79.95,80.04,98520.0,77.0081,77.0081,76.7489,76.8353,98520.0
2022-11-01 10:50:00,80.02,80.12,79.56,79.62,79178.0,76.8161,76.9121,76.3745,76.4321,79178.0
2022-11-01 11:00:00,79.64,79.83,79.43,79.8,101301.0,76.4513,76.6337,76.2497,76.6049,101301.0
2022-11-01 11:10:00,79.81,79.91,79.72,79.72,50057.0,76.6145,76.7105,76.5281,76.5281,50057.0
2022-11-01 11:20:00,79.74,79.79,79.6,79.74,51668.0,76.5473,76.5953,76.4129,76.5473,51668.0
2022-11-01 11:30:00,79.75,79.97,79.68,79.75,48017.0,76.5569,76.7681,76.4897,76.5569,48017.0
2022-11-01 11:40:00,79.75,79.82,79.65,79.8,38596.0,76.5569,76.6241,76.4609,76.6049,38596.0
2022-11-01 11:50:00,79.79,79.92,79.75,79.91,68255.0,76.5953,76.7201,76.5569,76.7105,68255.0
2022-11-01 12:00:00,79.9,80.09,79.87,79.92,99112.0,76.7009,76.8833,76.6721,76.7201,99112.0
2022-11-01 12:10:00,79.89,80.0,79.66,79.67,45415.0,76.6913,76.7969,76.4705,76.4801,45415.0
2022-11-01 12:20:00,79.67,79.9,79.66,79.82,41929.0,76.4801,76.7009,76.4705,76.6241,41929.0
2022-11-01 12:30:00,79.88,79.94,79.78,79.93,48257.0,76.6817,76.7393,76.5857,76.7297,48257.0
2022-11-01 12:40:00,79.92,80.12,79.92,80.05,87029.0,76.7201,76.9121,76.7201,76.8449,87029.0
2022-11-01 12:50:00,80.06,80.08,79.78,79.94,71835.0,76.8545,76.8737,76.5857,76.7393,71835.0
2022-11-01 13:00:00,79.94,79.94,79.71,79.75,37224.0,76.7393,76.7393,76.5185,76.5569,37224.0
2022-11-01 13:10:00,79.75,79.85,79.7,79.8,84167.0,76.5569,76.6529,76.5089,76.6049,84167.0
2022-11-01 13:20:00,79.8,79.83,79.57,79.62,37491.0,76.6049,76.6337,76.3841,76.4321,37491.0
2022-11-01 13:30:00,79.62,79.62,79.46,79.48,42367.0,76.4321,76.4321,76.2785,76.2977,42367.0
2022-11-01 13:40:00,79.48,79.61,79.45,79.48,101909.0,76.2977,76.4225,76.2689,76.2977,101909.0
2022-11-01 13:50:00,79.48,79.69,79.46,79.69,88839.0,76.2977,76.4993,76.2785,76.4993,88839.0
2022-11-01 14:00:00,79.68,79.75,79.65,79.75,55236.0,76.4897,76.5569,76.4609,76.5569,55236.0
2022-11-01 14:10:00,79.75,79.85,79.71,79.79,36381.0,76.5569,76.6529,76.5185,76.5953,36381.0
2022-11-01 14:20:00,79.8,79.84,79.72,79.8,50706.0,76.6049,76.6433,76.5281,76.6049,50706.0
2022-11-01 14:30:00,79.81,79.86,79.78,79.81,45395.0,76.6145,76.6625,76.5857,76.6145,45395.0
2022-11-01 14:40:00,79.81,79.86,79.72,79.76,40671.0,76.6145,76.6625,76.5281,76.5665,40671.0
2022-11-01 14:50:00,79.75,79.97,79.74,79.92,52419.0,76.5569,76.7681,76.5473,76.7201,52419.0
2022-11-01 15:00:00,79.92,80.05,79.9,80.05,48631.0,76.7201,76.8449,76.7009,76.8449,48631.0
2022-11-01 15:10:00,80.04,80.05,79.91,79.97,82500.0,76.8353,76.8449,76.7105,76.7681,82500.0
2022-11-01 15:20:00,79.97,79.99,79.71,79.73,95380.0,76.7681,76.7873,76.5185,76.5377,95380.0
2022-11-01 15:30:00,79.73,79.89,79.73,79.75,100562.0,76.5377,76.6913,76.5377,76.5569,100562.0
2022-11-01 15:40:00,79.75,79.94,79.74,79.92,142195.0,76.5569,76.7393,76.5473,76.7201,142195.0
2022-11-01 15:50:00,79.95,80.01,79.88,79.88,449134.0,76.7489,76.8065,76.6817,76.6817,449134.0
2022-11-02 09:30:00,79.72,79.97,79.5,79.75,95161.0,76.5281,76.7681,76.3169,76.5569,95161.0
2022-11-02 09:40:00,79.78,79.96,79.71,79.86,30124.0,76.5857,76.7585,76.5185,76.6625,30124.0
2022-11-02 09:50:00,79.86,80.04,79.73,79.79,36554.0,76.6625,76.8353,76.5377,76.5953,36554.0
2022-11-02 10:00:00,79.78,79.83,79.49,79.57,44045.0,76.5857,76.6337,76.3073,76.3841,44045.0
2022-11-02 10:10:00,79.57,79.57,79.26,79.3,41970.0,76.3841,76.3841,76.0865,76.1249,41970.0
2022-11-02 10:20:00,79.3,79.38,79.22,79.3,38991.0,76.1249,76.2017,76.0481,76.1249,38991.0
2022-11-02 10:30:00,79.3,79.45,79.26,79.42,30338.0,76.1249,76.2689,76.0865,76.2401,30338.0
2022-11-02 10:40:00,79.45,79.49,79.34,79.47,27324.0,76.2689,76.3073,76.1633,76.2881,27324.0
2022-11-02 10:50:00,79.44,79.5,79.37,79.38,25858.0,76.2593,76.3169,76.1921,76.2017,25858.0
2022-11-02 11:00:00,79.4,79.53,79.39,79.5,32404.0,76.2209,76.3457,76.2113,76.3169,32404.0
2022-11-02 11:10:00,79.5,79.58,79.47,79.49,53402.0,76.3169,76.3937,76.2881,76.3073,53402.0
2022-11-02 11:20:00,79.5,79.72,79.42,79.7,37294.0,76.3169,76.5281,76.2401,76.5089,37294.0
2022-11-02 11:30:00,79.7,79.86,79.65,79.66,40737.0,76.5089,76.6625,76.4609,76.4705,40737.0
2022-11-02 11:40:00,79.64,79.71,79.59,79.66,28329.0,76.4513,76.5185,76.4033,76.4705,28329.0
2022-11-02 11:50:00,79.67,79.78,79.66,79.67,27798.0,76.4801,76.5857,76.4705,76.4801,27798.0
2022-11-02 12:00:00,79.67,79.67,79.57,79.58,21717.0,76.4801,76.4801,76.3841,76.3937,21717.0
2022-11-02 12:10:00,79.56,79.63,79.47,79.51,31624.0,76.3745,76.4417,76.2881,76.3265,31624.0
2022-11-02 12:20:00,79.51,79.55,79.48,79.53,18765.0,76.3265,76.3649,76.2977,76.3457,18765.0
2022-11-02 12:30:00,79.53,79.65,79.5,79.54,27387.0,76.3457,76.4609,76.3169,76.3553,27387.0
2022-11-02 12:40:00,79.55,79.73,79.54,79.72,33144.0,76.3649,76.5377,76.3553,76.5281,33144.0
2022-11-02 12:50:00,79.73,79.78,79.68,79.72,55509.0,76.5377,76.5857,76.4897,76.5281,55509.0
2022-11-02 13:00:00,79.7,79.71,79.51,79.51,19529.0,76.5089,76.5185,76.3265,76.3265,19529.0
2022-11-02 13:10:00,79.51,79.52,79.39,79.46,24472.0,76.3265,76.3361,76.2113,76.2785,24472.0
2022-11-02 13:20:00,79.45,79.46,79.26,79.29,17611.0,76.2689,76.2785,76.0865,76.1153,17611.0
2022-11-02 13:30:00,79.29,79.46,79.24,79.45,30853.0,76.1153,76.2785,76.0673,76.2689,30853.0
2022-11-02 13:40:00,79.46,79.73,79.46,79.7,33360.0,76.2785,76.5377,76.2785,76.5089,33360.0
2022-11-02 13:50:00,79.7,79.77,79.62,79.64,20289.0,76.5089,76.5761,76.4321,76.4513,20289.0
2022-11-02 14:00:00,79.66,80.64,79.42,80.43,122550.0,76.4705,77.4112,76.2401,77.2097,122550.0
2022-11-02 14:10:00,80.41,80.48,79.99,80.18,90801.0,77.1905,77.2577,76.7873,76.9697,90801.0
2022-11-02 14:20:00,80.19,80.36,80.02,80.36,62730.0,76.9793,77.1425,76.8161,77.1425,62730.0
2022-11-02 14:30:00,80.37,80.49,79.22,79.56,158446.0,77.1521,77.2673,76.0481,76.3745,158446.0
2022-11-02 14:40:00,79.54,80.11,79.28,79.34,163989.0,76.3553,76.9025,76.1057,76.1633,163989.0
2022-11-02 14:50:00,79.35,79.39,78.42,79.19,224004.0,76.1729,76.2113,75.2801,76.0193,224004.0
2022-11-02 15:00:00,79.12,79.8,79.03,79.71,84643.0,75.9521,76.6049,75.8657,76.5185,84643.0
2022-11-02 15:10:00,79.7,79.7,78.99,78.99,60035.0,76.5089,76.5089,75.8273,75.8273,60035.0
2022-11-02 15:20:00,79.0,79.02,78.41,78.61,89811.0,75.8369,75.8561,75.2705,75.4625,89811.0
2022-11-02 15:30:00,78.58,78.86,78.36,78.86,103507.0,75.4337,75.7025,75.2225,75.7025,103507.0
2022-11-02 15:40:00,78.83,78.89,78.68,78.82,182360.0,75.6737,75.7313,75.5297,75.6641,182360.0
2022-11-02 15:50:00,78.83,79.12,78.63,78.92,564967.0,75.6737,75.9521,75.4817,75.7601,564967.0
2022-11-03 09:30:00,78.22,78.64,77.59,78.64,235428.0,75.0881,75.4913,74.4834,75.4913,235428.0
2022-11-03 09:40:00,78.63,78.88,78.22,78.29,109055.0,75.4817,75.7217,75.0881,75.1553,109055.0
2022-11-03 09:50:00,78.27,78.31,78.02,78.14,146210.0,75.1361,75.1745,74.8962,75.0113,146210.0
2022-11-03 10:00:00,78.13,78.75,78.04,78.73,89998.0,75.0017,75.5969,74.9154,75.5777,89998.0
2022-11-03 10:10:00,78.72,79.17,78.68,79.05,61250.0,75.5681,76.0001,75.5297,75.8849,61250.0
2022-11-03 10:20:00,79.04,79.5,79.01,79.4,90366.0,75.8753,76.3169,75.8465,76.2209,90366.0
2022-11-03 10:30:00,79.39,79.41,79.13,79.31,75939.0,76.2113,76.2305,75.9617,76.1345,75939.0
2022-11-03 10:40:00,79.34,79.59,79.32,79.55,90592.0,76.1633,76.4033,76.1441,76.3649,90592.0
2022-11-03 10:50:00,79.55,79.79,79.51,79.75,71087.0,76.3649,76.5953,76.3265,76.5569,71087.0
2022-11-03 11:00:00,79.75,79.75,79.36,79.41,37062.0,76.5569,76.5569,76.1825,76.2305,37062.0
2022-11-03 11:10:00,79.4,79.68,79.38,79.67,53696.0,76.2209,76.4897,76.2017,76.4801,53696.0
2022-11-03 11:20:00,79.7,79.77,79.33,79.41,69484.0,76.5089,76.5761,76.1537,76.2305,69484.0
2022-11-03 11:30:00,79.4,79.63,79.32,79.62,47763.0,76.2209,76.4417,76.1441,76.4321,47763.0
2022-11-03 11:40:00,79.63,79.75,79.54,79.61,71226.0,76.4417,76.5569,76.3553,76.4225,71226.0
2022-11-03 11:50:00,79.6,79.68,79.47,79.6,64704.0,76.4129,76.4897,76.2881,76.4129,64704.0
2022-11-03 12:00:00,79.61,79.79,79.52,79.67,32229.0,76.4225,76.5953,76.3361,76.4801,32229.0
2022-11-03 12:10:00,79.66,79.93,79.66,79.84,33207.0,76.4705,76.7297,76.4705,76.6433,33207.0
2022-11-03 12:20:00,79.83,79.86,79.59,79.62,31567.0,76.6337,76.6625,76.4033,76.4321,31567.0
2022-11-03 12:30:00,79.61,79.64,79.38,79.44,27300.0,76.4225,76.4513,76.2017,76.2593,27300.0
2022-11-03 12:40:00,79.43,79.67,79.4,79.64,30367.0,76.2497,76.4801,76.2209,76.4513,30367.0
2022-11-03 12:50:00,79.64,79.84,79.63,79.8,30668.0,76.4513,76.6433,76.4417,76.6049,30668.0
2022-11-03 13:00:00,79.79,79.86,79.63,79.77,62953.0,76.5953,76.6625,76.4417,76.5761,62953.0
2022-11-03 13:10:00,79.76,80.05,79.74,80.02,49025.0,76.5665,76.8449,76.5473,76.8161,49025.0
2022-11-03 13:20:00,80.03,80.04,79.74,79.86,79865.0,76.8257,76.8353,76.5473,76.6625,79865.0
2022-11-03 13:30:00,79.86,79.93,79.77,79.9,57291.0,76.6625,76.7297,76.5761,76.7009,57291.0
2022-11-03 13:40:00,79.9,79.92,79.78,79.78,38572.0,76.7009,76.7201,76.5857,76.5857,38572.0
2022-11-03 13:50:00,79.79,79.84,79.66,79.66,35683.0,76.5953,76.6433,76.4705,76.4705,35683.0
2022-11-03 14:00:00,79.66,79.89,79.66,79.76,35571.0,76.4705,76.6913,76.4705,76.5665,35571.0
2022-11-03 14:10:00,79.75,79.77,79.64,79.7,59203.0,76.5569,76.5761,76.4513,76.5089,59203.0
2022-11-03 14:20:00,79.69,79.77,79.63,79.64,88795.0,76.4993,76.5761,76.4417,76.4513,88795.0
2022-11-03 14:30:00,79.64,79.72,79.46,79.46,52129.0,76.4513,76.5281,76.2785,76.2785,52129.0
2022-11-03 14:40:00,79.45,79.49,79.38,79.48,49865.0,76.2689,76.3073,76.2017,76.2977,49865.0
2022-11-03 14:50:00,79.48,79.64,79.46,79.63,209620.0,76.2977,76.4513,76.2785,76.4417,209620.0
2022-11-03 15:00:00,79.64,79.64,79.41,79.44,50906.0,76.4513,76.4513,76.2305,76.2593,50906.0
2022-11-03 15:10:00,79.45,79.49,79.35,79.35,60808.0,76.2689,76.3073,76.1729,76.1729,60808.0
2022-11-03 15:20:00,79.35,79.42,79.33,79.38,63257.0,76.1729,76.2401,76.1537,76.2017,63257.0
2022-11-03 15:30:00,79.38,79.46,79.27,79.28,279056.0,76.2017,76.2785,76.0961,76.1057,279056.0
2022-11-03 15:40:00,79.29,79.29,78.94,79.09,291144.0,76.1153,76.1153,75.7793,75.9233,291144.0
2022-11-03 15:50:00,79.09,79.12,78.82,78.92,577518.0,75.9233,75.9521,75.6641,75.7601,577518.0
2022-11-04 09:30:00,79.99,80.59,79.96,80.41,295800.0,76.7873,77.3633,76.7585,77.1905,295800.0
2022-11-04 09:40:00,80.41,80.5,79.01,79.75,501650.0,77.1905,77.2769,75.8465,76.5569,501650.0
2022-11-04 09:50:00,79.74,80.47,79.39,80.39,104977.0,76.5473,77.2481,76.2113,77.1713,104977.0
2022-11-04 10:00:00,80.37,80.8,80.35,80.49,84967.0,77.1521,77.5648,77.1329,77.2673,84967.0
2022-11-04 10:10:00,80.47,80.75,80.44,80.49,47089.0,77.2481,77.5168,77.2193,77.2673,47089.0
2022-11-04 10:20:00,80.5,80.83,80.47,80.77,54772.0,77.2769,77.5936,77.2481,77.536,54772.0
2022-11-04 10:30:00,80.79,80.86,80.58,80.6,56791.0,77.5552,77.6224,77.3537,77.3729,56791.0
2022-11-04 10:40:00,80.6,80.81,80.45,80.6,52281.0,77.3729,77.5744,77.2289,77.3729,52281.0
2022-11-04 10:50:00,80.64,80.66,80.14,80.23,52159.0,77.4112,77.4304,76.9313,77.0177,52159.0
2022-11-04 11:00:00,80.25,80.63,80.24,80.34,64437.0,77.0369,77.4016,77.0273,77.1233,64437.0
2022-11-04 11:10:00,80.34,80.42,80.23,80.24,62416.0,77.1233,77.2001,77.0177,77.0273,62416.0
2022-11-04 11:20:00,80.25,80.35,79.89,79.89,72169.0,77.0369,77.1329,76.6913,76.6913,72169.0
2022-11-04 11:30:00,79.91,80.17,79.71,79.79,231243.0,76.7105,76.9601,76.5185,76.5953,231243.0
2022-11-04 11:40:00,79.79,79.82,79.52,79.63,141862.0,76.5953,76.6241,76.3361,76.4417,141862.0
2022-11-04 11:50:00,79.62,79.63,79.29,79.38,221731.0,76.4321,76.4417,76.1153,76.2017,221731.0
2022-11-04 12:00:00,79.38,79.52,79.07,79.4,72115.0,76.2017,76.3361,75.9041,76.2209,72115.0
2022-11-04 12:10:00,79.4,79.65,79.26,79.63,61885.0,76.2209,76.4609,76.0865,76.4417,61885.0
2022-11-04 12:20:00,79.62,79.72,79.49,79.69,31211.0,76.4321,76.5281,76.3073,76.4993,31211.0
2022-11-04 12:30:00,79.65,79.7,79.49,79.5,29289.0,76.4609,76.5089,76.3073,76.3169,29289.0
2022-11-04 12:40:00,79.51,79.6,79.28,79.3,107262.0,76.3265,76.4129,76.1057,76.1249,107262.0
2022-11-04 12:50:00,79.32,79.52,79.32,79.48,27764.0,76.1441,76.3361,76.1441,76.2977,27764.0
2022-11-04 13:00:00,79.48,79.62,79.31,79.32,36812.0,76.2977,76.4321,76.1345,76.1441,36812.0
2022-11-04 13:10:00,79.32,79.66,79.32,79.53,37823.0,76.1441,76.4705,76.1441,76.3457,37823.0
2022-11-04 13:20:00,79.55,79.58,79.35,79.39,44193.0,76.3649,76.3937,76.1729,76.2113,44193.0
2022-11-04 13:30:00,79.39,79.44,79.26,79.33,51039.0,76.2113,76.2593,76.0865,76.1537,51039.0
2022-11-04 13:40:00,79.3,79.37,79.17,79.21,50173.0,76.1249,76.1921,76.0001,76.0385,50173.0
2022-11-04 13:50:00,79.22,79.22,79.08,79.12,53335.0,76.0481,76.0481,75.9137,75.9521,53335.0
2022-11-04 14:00:00,79.12,79.25,79.03,79.07,47883.0,75.9521,76.0769,75.8657,75.9041,47883.0
2022-11-04 14:10:00,79.07,79.21,79.01,79.15,122383.0,75.9041,76.0385,75.8465,75.9809,122383.0
2022-11-04 14:20:00,79.14,79.2,79.08,79.14,152041.0,75.9713,76.0289,75.9137,75.9713,152041.0
2022-11-04 14:30:00,79.14,79.21,79.08,79.17,148052.0,75.9713,76.0385,75.9137,76.0001,148052.0
2022-11-04 14:40:00,79.18,79.22,79.05,79.07,164864.0,76.0097,76.0481,75.8849,75.9041,164864.0
2022-11-04 14:50:00,79.08,79.18,79.01,79.09,89636.0,75.9137,76.0097,75.8465,75.9233,89636.0
2022-11-04 15:00:00,79.1,79.21,79.06,79.2,114203.0,75.9329,76.0385,75.8945,76.0289,114203.0
2022-11-04 15:10:00,79.2,79.23,79.15,79.21,153859.0,76.0289,76.0577,75.9809,76.0385,153859.0
2022-11-04 15:20:00,79.21,79.22,78.99,79.05,133516.0,76.0385,76.0481,75.8273,75.8849,133516.0
2022-11-04 15:30:00,79.05,79.15,78.99,79.14,204567.0,75.8849,75.9809,75.8273,75.9713,204567.0
2022-11-04 15:40:00,79.14,79.24,79.06,79.07,258300.0,75.9713,76.0673,75.8945,75.9041,258300.0
2022-11-04 15:50:00,79.07,79.11,78.89,79.03,1288184.0,75.9041,75.9425,75.7313,75.8657,1288184.0
2022-11-07 09:30:00,79.36,79.49,78.4,78.53,175538.0,76.1825,76.3073,75.2609,75.3857,175538.0
2022-11-07 09:40:00,78.51,78.61,78.43,78.54,68220.0,75.3665,75.4625,75.2897,75.3953,68220.0
2022-11-07 09:50:00,78.54,78.61,78.46,78.54,103044.0,75.3953,75.4625,75.3185,75.3953,103044.0
2022-11-07 10:00:00,78.55,78.8,78.54,78.72,97210.0,75.4049,75.6449,75.3953,75.5681,97210.0
2022-11-07 10:10:00,78.71,78.88,78.63,78.85,106184.0,75.5585,75.7217,75.4817,75.6929,106184.0
2022-11-07 10:20:00,78.85,78.85,78.42,78.48,118278.0,75.6929,75.6929,75.2801,75.3377,118278.0
2022-11-07 10:30:00,78.49,78.51,78.22,78.34,116191.0,75.3473,75.3665,75.0881,75.2033,116191.0
2022-11-07 10:40:00,78.35,78.83,78.3,78.81,258312.0,75.2129,75.6737,75.1649,75.6545,258312.0
2022-11-07 10:50:00,78.81,79.03,78.77,78.91,51598.0,75.6545,75.8657,75.6161,75.7505,51598.0
2022-11-07 11:00:00,78.92,78.93,78.8,78.86,56732.0,75.7601,75.7697,75.6449,75.7025,56732.0
2022-11-07 11:10:00,78.86,79.01,78.75,78.99,66679.0,75.7025,75.8465,75.5969,75.8273,66679.0
2022-11-07 11:20:00,78.98,79.1,78.95,78.98,47193.0,75.8177,75.9329,75.7889,75.8177,47193.0
2022-11-07 11:30:00,78.98,79.11,78.98,79.06,24369.0,75.8177,75.9425,75.8177,75.8945,24369.0
2022-11-07 11:40:00,79.06,79.06,78.85,78.95,66145.0,75.8945,75.8945,75.6929,75.7889,66145.0
2022-11-07 11:50:00,78.95,78.99,78.83,78.86,33197.0,75.7889,75.8273,75.6737,75.7025,33197.0
2022-11-07 12:00:00,78.86,79.01,78.75,79.0,31735.0,75.7025,75.8465,75.5969,75.8369,31735.0
2022-11-07 12:10:00,78.99,79.03,78.89,79.01,132570.0,75.8273,75.8657,75.7313,75.8465,132570.0
2022-11-07 12:20:00,79.01,79.18,78.98,79.11,37593.0,75.8465,76.0097,75.8177,75.9425,37593.0
2022-11-07 12:30:00,79.11,79.12,78.96,78.98,29233.0,75.9425,75.9521,75.7985,75.8177,29233.0
2022-11-07 12:40:00,78.98,79.03,78.93,78.98,46269.0,75.8177,75.8657,75.7697,75.8177,46269.0
2022-11-07 12:50:00,78.97,78.98,78.9,78.96,24405.0,75.8081,75.8177,75.7409,75.7985,24405.0
2022-11-07 13:00:00,78.96,79.15,78.96,79.13,36583.0,75.7985,75.9809,75.7985,75.9617,36583.0
2022-11-07 13:10:00,79.12,79.14,79.01,79.03,40157.0,75.9521,75.9713,75.8465,75.8657,40157.0
2022-11-07 13:20:00,79.03,79.05,78.93,78.99,34913.0,75.8657,75.8849,75.7697,75.8273,34913.0
2022-11-07 13:30:00,78.99,79.01,78.92,78.95,28093.0,75.8273,75.8465,75.7601,75.7889,28093.0
2022-11-07 13:40:00,78.96,79.03,78.94,79.02,33837.0,75.7985,75.8657,75.7793,75.8561,33837.0
2022-11-07 13:50:00,79.02,79.04,78.95,79.02,56580.0,75.8561,75.8753,75.7889,75.8561,56580.0
2022-11-07 14:00:00,79.02,79.07,78.89,79.0,73877.0,75.8561,75.9041,75.7313,75.8369,73877.0
2022-11-07 14:10:00,79.0,79.07,78.99,79.05,98959.0,75.8369,75.9041,75.8273,75.8849,98959.0
2022-11-07 14:20:00,79.03,79.09,79.02,79.08,89993.0,75.8657,75.9233,75.8561,75.9137,89993.0
2022-11-07 14:30:00,79.08,79.16,79.05,79.14,274371.0,75.9137,75.9905,75.8849,75.9713,274371.0
2022-11-07 14:40:00,79.14,79.15,79.07,79.15,78077.0,75.9713,75.9809,75.9041,75.9809,78077.0
2022-11-07 14:50:00,79.15,79.15,79.0,79.06,117156.0,75.9809,75.9809,75.8369,75.8945,117156.0
2022-11-07 15:00:00,79.07,79.15,79.02,79.08,70069.0,75.9041,75.9809,75.8561,75.9137,70069.0
2022-11-07 15:10:00,79.08,79.18,79.03,79.17,109651.0,75.9137,76.0097,75.8657,76.0001,109651.0
2022-11-07 15:20:00,79.17,79.4,79.16,79.24,153729.0,76.0001,76.2209,75.9905,76.0673,153729.0
2022-11-07 15:30:00,79.25,79.3,79.18,79.26,121128.0,76.0769,76.1249,76.0097,76.0865,121128.0
2022-11-07 15:40:00,79.25,79.53,79.23,79.53,156362.0,76.0769,76.3457,76.0577,76.3457,156362.0
2022-11-07 15:50:00,79.54,79.68,79.43,79.65,578584.0,76.3553,76.4897,76.2497,76.4609,578584.0
2022-11-08 09:30:00,80.0,80.03,79.23,79.31,181087.0,76.7969,76.8257,76.0577,76.1345,181087.0
2022-11-08 09:40:00,79.34,79.36,78.99,79.14,247190.0,76.1633,76.1825,75.8273,75.9713,247190.0
2022-11-08 09:50:00,79.17,79.61,79.14,79.55,120796.0,76.0001,76.4225,75.9713,76.3649,120796.0
2022-11-08 10:00:00,79.5,79.55,79.11,79.13,111848.0,76.3169,76.3649,75.9425,75.9617,111848.0
2022-11-08 10:10:00,79.1,79.53,79.09,79.53,64296.0,75.9329,76.3457,75.9233,76.3457,64296.0
2022-11-08 10:20:00,79.5,79.54,79.4,79.48,64961.0,76.3169,76.3553,76.2209,76.2977,64961.0
2022-11-08 10:30:00,79.49,79.67,79.44,79.64,55859.0,76.3073,76.4801,76.2593,76.4513,55859.0
2022-11-08 10:40:00,79.64,79.77,79.61,79.65,46508.0,76.4513,76.5761,76.4225,76.4609,46508.0
2022-11-08 10:50:00,79.65,79.9,79.58,79.9,177602.0,76.4609,76.7009,76.3937,76.7009,177602.0
2022-11-08 11:00:00,79.9,79.95,79.67,79.91,62014.0,76.7009,76.7489,76.4801,76.7105,62014.0
2022-11-08 11:10:00,79.9,80.1,79.9,79.95,55959.0,76.7009,76.8929,76.7009,76.7489,55959.0
2022-11-08 11:20:00,79.95,80.05,79.93,79.93,61378.0,76.7489,76.8449,76.7297,76.7297,61378.0
2022-11-08 11:30:00,79.92,80.17,79.92,80.14,47797.0,76.7201,76.9601,76.7201,76.9313,47797.0
2022-11-08 11:40:00,80.17,80.21,80.02,80.12,63929.0,76.9601,76.9985,76.8161,76.9121,63929.0
2022-11-08 11:50:00,80.11,80.16,79.97,80.14,24094.0,76.9025,76.9505,76.7681,76.9313,24094.0
2022-11-08 12:00:00,80.17,80.36,80.17,80.3,59805.0,76.9601,77.1425,76.9601,77.0849,59805.0
2022-11-08 12:10:00,80.3,80.31,79.97,80.06,51519.0,77.0849,77.0945,76.7681,76.8545,51519.0
2022-11-08 12:20:00,80.05,80.11,79.98,80.05,62342.0,76.8449,76.9025,76.7777,76.8449,62342.0
2022-11-08 12:30:00,80.04,80.12,79.99,80.09,26936.0,76.8353,76.9121,76.7873,76.8833,26936.0
2022-11-08 12:40:00,80.1,80.24,80.08,80.08,30837.0,76.8929,77.0273,76.8737,76.8737,30837.0
2022-11-08 12:50:00,80.09,80.18,80.04,80.12,31481.0,76.8833,76.9697,76.8353,76.9121,31481.0
2022-11-08 13:00:00,80.1,80.32,80.1,80.22,58491.0,76.8929,77.1041,76.8929,77.0081,58491.0
2022-11-08 13:10:00,80.23,80.26,80.06,80.06,31809.0,77.0177,77.0465,76.8545,76.8545,31809.0
2022-11-08 13:20:00,80.05,80.05,79.58,79.63,64239.0,76.8449,76.8449,76.3937,76.4417,64239.0
2022-11-08 13:30:00,79.62,79.75,79.45,79.7,88070.0,76.4321,76.5569,76.2689,76.5089,88070.0
2022-11-08 13:40:00,79.69,79.85,79.67,79.73,34443.0,76.4993,76.6529,76.4801,76.5377,34443.0
2022-11-08 13:50:00,79.73,79.83,79.5,79.56,57138.0,76.5377,76.6337,76.3169,76.3745,57138.0
2022-11-08 14:00:00,79.56,79.68,79.5,79.52,61466.0,76.3745,76.4897,76.3169,76.3361,61466.0
2022-11-08 14:10:00,79.51,79.64,79.41,79.59,60044.0,76.3265,76.4513,76.2305,76.4033,60044.0
2022-11-08 14:20:00,79.58,79.59,79.18,79.18,70021.0,76.3937,76.4033,76.0097,76.0097,70021.0
2022-11-08 14:30:00,79.2,79.56,79.12,79.52,63803.0,76.0289,76.3745,75.9521,76.3361,63803.0
2022-11-08 14:40:00,79.52,79.77,79.48,79.75,78738.0,76.3361,76.5761,76.2977,76.5569,78738.0
2022-11-08 14:50:00,79.75,79.85,79.65,79.65,57968.0,76.5569,76.6529,76.4609,76.4609,57968.0
2022-11-08 15:00:00,79.63,79.92,79.63,79.83,71285.0,76.4417,76.7201,76.4417,76.6337,71285.0
2022-11-08 15:10:00,79.84,79.94,79.76,79.92,54842.0,76.6433,76.7393,76.5665,76.7201,54842.0
2022-11-08 15:20:00,79.94,80.05,79.85,80.01,85273.0,76.7393,76.8449,76.6529,76.8065,85273.0
2022-11-08 15:30:00,80.02,80.22,80.0,80.04,85311.0,76.8161,77.0081,76.7969,76.8353,85311.0
2022-11-08 15:40:00,80.05,80.1,79.88,79.96,94346.0,76.8449,76.8929,76.6817,76.7585,94346.0
2022-11-08 15:50:00,79.97,80.03,79.59,79.63,482759.0,76.7681,76.8257,76.4033,76.4417,482759.0
2022-11-09 09:30:00,79.41,79.5,78.74,78.87,68001.0,76.4448,76.5314,75.7998,75.9249,68001.0
2022-11-09 09:40:00,78.84,79.19,78.84,79.06,29725.0,75.896,76.233,75.896,76.1078,29725.0
2022-11-09 09:50:00,79.07,79.22,78.81,78.86,42694.0,76.1175,76.2619,75.8672,75.9153,42694.0
2022-11-09 10:00:00,78.9,79.45,78.84,79.44,35312.0,75.9538,76.4833,75.896,76.4736,35312.0
2022-11-09 10:10:00,79.41,79.58,79.29,79.5,24500.0,76.4448,76.6084,76.3292,76.5314,24500.0
2022-11-09 10:20:00,79.49,79.7,79.37,79.37,49703.0,76.5218,76.7239,76.4063,76.4063,49703.0
2022-11-09 10:30:00,79.35,79.44,78.99,79.15,36254.0,76.387,76.4736,76.0404,76.1945,36254.0
2022-11-09 10:40:00,79.2,79.41,79.06,79.35,37224.0,76.2426,76.4448,76.1078,76.387,37224.0
2022-11-09 10:50:00,79.39,79.39,79.03,79.19,41612.0,76.4255,76.4255,76.079,76.233,41612.0
2022-11-09 11:00:00,79.23,79.49,79.2,79.47,29407.0,76.2715,76.5218,76.2426,76.5025,29407.0
2022-11-09 11:10:00,79.45,79.5,79.33,79.46,39085.0,76.4833,76.5314,76.3678,76.4929,39085.0
2022-11-09 11:20:00,79.47,79.53,79.25,79.39,44621.0,76.5025,76.5603,76.2907,76.4255,44621.0
2022-11-09 11:30:00,79.36,79.42,79.24,79.38,62582.0,76.3966,76.4544,76.2811,76.4159,62582.0
2022-11-09 11:40:00,79.36,79.66,79.34,79.42,57639.0,76.3966,76.6854,76.3774,76.4544,57639.0
2022-11-09 11:50:00,79.42,79.52,79.31,79.34,29373.0,76.4544,76.5507,76.3485,76.3774,29373.0
2022-11-09 12:00:00,79.34,79.43,79.27,79.31,23931.0,76.3774,76.464,76.31,76.3485,23931.0
2022-11-09 12:10:00,79.3,79.38,79.17,79.3,31625.0,76.3389,76.4159,76.2137,76.3389,31625.0
2022-11-09 12:20:00,79.29,79.31,79.09,79.13,29133.0,76.3292,76.3485,76.1367,76.1752,29133.0
2022-11-09 12:30:00,79.12,79.31,79.09,79.09,28570.0,76.1656,76.3485,76.1367,76.1367,28570.0
2022-11-09 12:40:00,79.11,79.17,79.06,79.13,29791.0,76.156,76.2137,76.1078,76.1752,29791.0
2022-11-09 12:50:00,79.14,79.21,79.08,79.2,36326.0,76.1848,76.2522,76.1271,76.2426,36326.0
2022-11-09 13:00:00,79.21,79.22,78.92,78.95,77181.0,76.2522,76.2619,75.9731,76.0019,77181.0
2022-11-09 13:10:00,78.96,79.02,78.78,78.94,40623.0,76.0116,76.0693,75.8383,75.9923,40623.0
2022-11-09 13:20:00,78.94,78.97,78.65,78.69,50936.0,75.9923,76.0212,75.7131,75.7517,50936.0
2022-11-09 13:30:00,78.67,78.68,78.26,78.26,106663.0,75.7324,75.742,75.3377,75.3377,106663.0
2022-11-09 13:40:00,78.25,78.46,78.15,78.39,74426.0,75.3281,75.5302,75.2318,75.4629,74426.0
2022-11-09 13:50:00,78.41,78.43,78.23,78.43,38771.0,75.4821,75.5014,75.3088,75.5014,38771.0
2022-11-09 14:00:00,78.42,78.66,78.39,78.61,24431.0,75.4917,75.7228,75.4629,75.6746,24431.0
2022-11-09 14:10:00,78.62,78.75,78.57,78.75,33868.0,75.6843,75.8094,75.6361,75.8094,33868.0
2022-11-09 14:20:00,78.75,78.83,78.65,78.81,39860.0,75.8094,75.8864,75.7131,75.8672,39860.0
2022-11-09 14:30:00,78.79,78.79,78.51,78.56,39836.0,75.8479,75.8479,75.5784,75.6265,39836.0
2022-11-09 14:40:00,78.54,78.59,78.34,78.4,49734.0,75.6073,75.6554,75.4147,75.4725,49734.0
2022-11-09 14:50:00,78.4,78.43,78.29,78.43,64535.0,75.4725,75.5014,75.3666,75.5014,64535.0
2022-11-09 15:00:00,78.42,78.53,78.35,78.49,103233.0,75.4917,75.5976,75.4243,75.5591,103233.0
2022-11-09 15:10:00,78.48,78.55,78.37,78.55,59999.0,75.5495,75.6169,75.4436,75.6169,59999.0
2022-11-09 15:20:00,78.54,78.54,78.36,78.38,80743.0,75.6073,75.6073,75.434,75.4532,80743.0
2022-11-09 15:30:00,78.38,78.38,78.19,78.31,130543.0,75.4532,75.4532,75.2703,75.3858,130543.0
2022-11-09 15:40:00,78.3,78.31,78.12,78.16,161116.0,75.3762,75.3858,75.2029,75.2414,161116.0
2022-11-09 15:50:00,78.17,78.43,78.17,78.28,543045.0,75.2511,75.5014,75.2511,75.357,543045.0
2022-11-10 09:30:00,80.44,80.96,79.97,80.31,237929.0,77.4363,77.9369,76.9839,77.3112,237929.0
2022-11-10 09:40:00,80.34,80.4,79.18,79.33,200025.0,77.34,77.3978,76.2234,76.3678,200025.0
2022-11-10 09:50:00,79.31,79.37,78.67,78.96,202373.0,76.3485,76.4063,75.7324,76.0116,202373.0
2022-11-10 10:00:00,78.95,79.07,78.5,78.5,298695.0,76.0019,76.1175,75.5687,75.5687,298695.0
2022-11-10 10:10:00,78.51,78.52,77.63,78.02,357252.0,75.5784,75.588,74.7312,75.1067,357252.0
2022-11-10 10:20:00,78.02,78.33,77.51,77.6,312363.0,75.1067,75.4051,74.6157,74.7024,312363.0
2022-11-10 10:30:00,77.62,77.86,77.26,77.31,330016.0,74.7216,74.9526,74.375,74.4232,330016.0
2022-11-10 10:40:00,77.3,77.39,76.84,76.85,212649.0,74.4136,74.5002,73.9707,73.9804,212649.0
2022-11-10 10:50:00,76.87,77.41,76.47,77.2,427450.0,73.9996,74.5194,73.6145,74.3173,427450.0
2022-11-10 11:00:00,77.2,77.26,76.06,76.43,353877.0,74.3173,74.375,73.2199,73.576,353877.0
2022-11-10 11:10:00,76.4,76.65,76.23,76.34,338389.0,73.5472,73.7878,73.3835,73.4894,338389.0
2022-11-10 11:20:00,76.33,76.68,76.29,76.67,253242.0,73.4798,73.8167,73.4413,73.8071,253242.0
2022-11-10 11:30:00,76.68,77.73,76.63,77.53,652318.0,73.8167,74.8275,73.7686,74.635,652318.0
2022-11-10 11:40:00,77.51,77.59,77.34,77.4,248357.0,74.6157,74.6927,74.4521,74.5098,248357.0
2022-11-10 11:50:00,77.39,77.42,77.11,77.15,159013.0,74.5002,74.5291,74.2306,74.2692,159013.0
2022-11-10 12:00:00,77.15,77.2,76.69,76.76,214769.0,74.2692,74.3173,73.8263,73.8937,214769.0
2022-11-10 12:10:00,76.75,76.77,76.4,76.45,299605.0,73.8841,73.9033,73.5472,73.5953,299605.0
2022-11-10 12:20:00,76.46,76.57,76.4,76.55,157014.0,73.6049,73.7108,73.5472,73.6916,157014.0
2022-11-10 12:30:00,76.55,76.68,76.46,76.67,142309.0,73.6916,73.8167,73.6049,73.8071,142309.0
2022-11-10 12:40:00,76.67,76.99,76.63,76.89,154415.0,73.8071,74.1151,73.7686,74.0189,154415.0
2022-11-10 12:50:00,76.89,77.12,76.88,77.07,75846.0,74.0189,74.2403,74.0092,74.1921,75846.0
2022-11-10 13:00:00,77.08,77.42,77.05,77.42,126647.0,74.2018,74.5291,74.1729,74.5291,126647.0
2022-11-10 13:10:00,77.43,77.47,77.15,77.23,211908.0,74.5387,74.5772,74.2692,74.3462,211908.0
2022-11-10 13:20:00,77.24,77.24,76.89,77.0,154770.0,74.3558,74.3558,74.0189,74.1248,154770.0
2022-11-10 13:30:00,77.01,77.36,76.99,77.33,100385.0,74.1344,74.4713,74.1151,74.4424,100385.0
2022-11-10 13:40:00,77.33,77.47,77.29,77.39,103197.0,74.4424,74.5772,74.4039,74.5002,103197.0
2022-11-10 13:50:00,77.4,77.42,77.13,77.16,157868.0,74.5098,74.5291,74.2499,74.2788,157868.0
2022-11-10 14:00:00,77.16,77.19,77.03,77.07,217128.0,74.2788,74.3077,74.1536,74.1921,217128.0
2022-11-10 14:10:00,77.08,77.42,77.05,77.41,188142.0,74.2018,74.5291,74.1729,74.5194,188142.0
2022-11-10 14:20:00,77.4,77.61,77.29,77.55,98787.0,74.5098,74.712,74.4039,74.6542,98787.0
2022-11-10 14:30:00,77.54,77.83,77.46,77.78,127076.0,74.6446,74.9238,74.5676,74.8756,127076.0
2022-11-10 14:40:00,77.76,77.8,77.67,77.7,149123.0,74.8564,74.8949,74.7697,74.7986,149123.0
2022-11-10 14:50:00,77.7,77.74,77.44,77.46,157406.0,74.7986,74.8371,74.5483,74.5676,157406.0
2022-11-10 15:00:00,77.45,77.85,77.43,77.85,115272.0,74.558,74.943,74.5387,74.943,115272.0
2022-11-10 15:10:00,77.84,78.1,77.82,78.04,169747.0,74.9334,75.1837,74.9141,75.1259,169747.0
2022-11-10 15:20:00,78.03,78.18,78.02,78.11,170450.0,75.1163,75.2607,75.1067,75.1933,170450.0
2022-11-10 15:30:00,78.1,78.2,77.96,78.03,230127.0,75.1837,75.2799,75.0489,75.1163,230127.0
2022-11-10 15:40:00,78.04,78.46,78.03,78.4,442304.0,75.1259,75.5302,75.1163,75.4725,442304.0
2022-11-10 15:50:00,78.41,78.7,78.34,78.55,984122.0,75.4821,75.7613,75.4147,75.6169,984122.0
2022-11-11 09:30:00,79.94,80.19,79.0,79.01,331932.0,76.955,77.1956,76.0501,76.0597,331932.0
2022-11-11 09:40:00,79.03,79.75,78.94,79.73,87688.0,76.079,76.7721,75.9923,76.7528,87688.0
2022-11-11 09:50:00,79.73,79.77,79.3,79.34,112077.0,76.7528,76.7913,76.3389,76.3774,112077.0
2022-11-11 10:00:00,79.31,79.74,79.05,79.28,203052.0,76.3485,76.7624,76.0982,76.3196,203052.0
2022-11-11 10:10:00,79.28,79.53,79.23,79.23,398497.0,76.3196,76.5603,76.2715,76.2715,398497.0
2022-11-11 10:20:00,79.24,79.33,79.02,79.03,97889.0,76.2811,76.3678,76.0693,76.079,97889.0
2022-11-11 10:30:00,79.01,79.11,78.6,78.6,205402.0,76.0597,76.156,75.665,75.665,205402.0
2022-11-11 10:40:00,78.6,78.68,78.36,78.62,195295.0,75.665,75.742,75.434,75.6843,195295.0
2022-11-11 10:50:00,78.62,78.67,78.15,78.36,263656.0,75.6843,75.7324,75.2318,75.434,263656.0
2022-11-11 11:00:00,78.36,78.54,78.08,78.12,174537.0,75.434,75.6073,75.1644,75.2029,174537.0
2022-11-11 11:10:00,78.11,78.25,77.97,78.2,167751.0,75.1933,75.3281,75.0585,75.2799,167751.0
2022-11-11 11:20:00,78.2,78.28,78.04,78.12,116877.0,75.2799,75.357,75.1259,75.2029,116877.0
2022-11-11 11:30:00,78.14,78.54,78.12,78.42,235682.0,75.2222,75.6073,75.2029,75.4917,235682.0
2022-11-11 11:40:00,78.41,78.42,78.17,78.2,255765.0,75.4821,75.4917,75.2511,75.2799,255765.0
2022-11-11 11:50:00,78.21,78.47,78.18,78.38,207901.0,75.2896,75.5399,75.2607,75.4532,207901.0
2022-11-11 12:00:00,78.37,78.39,78.13,78.19,100027.0,75.4436,75.4629,75.2126,75.2703,100027.0
2022-11-11 12:10:00,78.19,78.39,78.19,78.36,156282.0,75.2703,75.4629,75.2703,75.434,156282.0
2022-11-11 12:20:00,78.39,78.53,78.38,78.43,61423.0,75.4629,75.5976,75.4532,75.5014,61423.0
2022-11-11 12:30:00,78.43,78.45,78.1,78.1,127519.0,75.5014,75.5206,75.1837,75.1837,127519.0
2022-11-11 12:40:00,78.09,78.16,77.88,77.88,165621.0,75.1741,75.2414,74.9719,74.9719,165621.0
2022-11-11 12:50:00,77.88,77.98,77.73,77.95,161759.0,74.9719,75.0682,74.8275,75.0393,161759.0
2022-11-11 13:00:00,77.95,78.04,77.88,77.98,82627.0,75.0393,75.1259,74.9719,75.0682,82627.0
2022-11-11 13:10:00,77.99,78.13,77.96,77.98,114731.0,75.0778,75.2126,75.0489,75.0682,114731.0
2022-11-11 13:20:00,77.97,78.02,77.92,77.97,94453.0,75.0585,75.1067,75.0104,75.0585,94453.0
2022-11-11 13:30:00,77.98,78.09,77.87,77.87,159554.0,75.0682,75.1741,74.9623,74.9623,159554.0
2022-11-11 13:40:00,77.87,78.0,77.64,77.68,112150.0,74.9623,75.0874,74.7409,74.7794,112150.0
2022-11-11 13:50:00,77.67,77.68,77.51,77.56,161773.0,74.7697,74.7794,74.6157,74.6638,161773.0
2022-11-11 14:00:00,77.55,77.89,77.55,77.86,133113.0,74.6542,74.9815,74.6542,74.9526,133113.0
2022-11-11 14:10:00,77.87,78.06,77.86,77.97,139600.0,74.9623,75.1452,74.9526,75.0585,139600.0
2022-11-11 14:20:00,77.98,78.19,77.96,78.16,141033.0,75.0682,75.2703,75.0489,75.2414,141033.0
2022-11-11 14:30:00,78.17,78.17,77.96,78.03,192421.0,75.2511,75.2511,75.0489,75.1163,192421.0
2022-11-11 14:40:00,78.04,78.16,77.94,78.0,251566.0,75.1259,75.2414,75.0297,75.0874,251566.0
2022-11-11 14:50:00,77.99,78.0,77.87,77.97,161708.0,75.0778,75.0874,74.9623,75.0585,161708.0
2022-11-11 15:00:00,77.97,78.11,77.81,77.87,187104.0,75.0585,75.1933,74.9045,74.9623,187104.0
2022-11-11 15:10:00,77.88,77.88,77.74,77.84,153489.0,74.9719,74.9719,74.8371,74.9334,153489.0
2022-11-11 15:20:00,77.83,78.03,77.8,78.01,158254.0,74.9238,75.1163,74.8949,75.097,158254.0
2022-11-11 15:30:00,78.0,78.15,77.99,78.04,189699.0,75.0874,75.2318,75.0778,75.1259,189699.0
2022-11-11 15:40:00,78.04,78.38,78.03,78.37,302063.0,75.1259,75.4532,75.1163,75.4436,302063.0
2022-11-11 15:50:00,78.39,78.52,78.33,78.34,1021090.0,75.4629,75.588,75.4051,75.4147,1021090.0
2022-11-14 09:30:00,77.13,77.45,75.76,76.73,555169.0,74.2499,74.558,72.9311,73.8648,555169.0
2022-11-14 09:40:00,76.73,76.82,76.39,76.62,283157.0,73.8648,73.9515,73.5375,73.7589,283157.0
2022-11-14 09:50:00,76.64,76.78,76.12,76.48,306064.0,73.7782,73.913,73.2776,73.6242,306064.0
2022-11-14 10:00:00,76.47,76.72,76.31,76.46,131179.0,73.6145,73.8552,73.4605,73.6049,131179.0
2022-11-14 10:10:00,76.49,76.81,76.4,76.63,146790.0,73.6338,73.9419,73.5472,73.7686,146790.0
2022-11-14 10:20:00,76.61,76.64,76.12,76.33,153828.0,73.7493,73.7782,73.2776,73.4798,153828.0
2022-11-14 10:30:00,76.35,76.43,76.12,76.13,87902.0,73.499,73.576,73.2776,73.2872,87902.0
2022-11-14 10:40:00,76.14,76.35,76.08,76.09,120209.0,73.2969,73.499,73.2391,73.2487,120209.0
2022-11-14 10:50:00,76.08,76.13,75.91,75.92,126231.0,73.2391,73.2872,73.0755,73.0851,126231.0
2022-11-14 11:00:00,75.92,76.23,75.87,76.21,150181.0,73.0851,73.3835,73.037,73.3643,150181.0
2022-11-14 11:10:00,76.22,76.22,75.71,75.73,94234.0,73.3739,73.3739,72.8829,72.9022,94234.0
2022-11-14 11:20:00,75.73,76.0,75.62,75.97,136035.0,72.9022,73.1621,72.7963,73.1332,136035.0
2022-11-14 11:30:00,75.98,76.41,75.9,76.38,201177.0,73.1428,73.5568,73.0658,73.5279,201177.0
2022-11-14 11:40:00,76.38,76.6,76.3,76.39,204739.0,73.5279,73.7397,73.4509,73.5375,204739.0
2022-11-14 11:50:00,76.4,76.45,76.2,76.33,133445.0,73.5472,73.5953,73.3546,73.4798,133445.0
2022-11-14 12:00:00,76.33,76.49,76.26,76.28,145637.0,73.4798,73.6338,73.4124,73.4316,145637.0
2022-11-14 12:10:00,76.3,76.39,76.2,76.25,99487.0,73.4509,73.5375,73.3546,73.4028,99487.0
2022-11-14 12:20:00,76.24,76.47,76.22,76.47,116288.0,73.3931,73.6145,73.3739,73.6145,116288.0
2022-11-14 12:30:00,76.48,76.62,76.39,76.6,214885.0,73.6242,73.7589,73.5375,73.7397,214885.0
2022-11-14 12:40:00,76.59,76.62,76.32,76.37,367930.0,73.7301,73.7589,73.4701,73.5183,367930.0
2022-11-14 12:50:00,76.38,76.71,76.38,76.52,262964.0,73.5279,73.8456,73.5279,73.6627,262964.0
2022-11-14 13:00:00,76.54,76.86,76.53,76.86,175177.0,73.6819,73.99,73.6723,73.99,175177.0
2022-11-14 13:10:00,76.88,77.1,76.88,77.09,187677.0,74.0092,74.221,74.0092,74.2114,187677.0
2022-11-14 13:20:00,77.08,77.36,77.06,77.25,275351.0,74.2018,74.4713,74.1825,74.3654,275351.0
2022-11-14 13:30:00,77.24,77.32,77.05,77.29,177879.0,74.3558,74.4328,74.1729,74.4039,177879.0
2022-11-14 13:40:00,77.29,77.33,77.05,77.09,255109.0,74.4039,74.4424,74.1729,74.2114,255109.0
2022-11-14 13:50:00,77.09,77.31,77.07,77.25,310468.0,74.2114,74.4232,74.1921,74.3654,310468.0
2022-11-14 14:00:00,77.25,77.33,77.06,77.22,199362.0,74.3654,74.4424,74.1825,74.3365,199362.0
2022-11-14 14:10:00,77.23,77.4,77.19,77.26,151708.0,74.3462,74.5098,74.3077,74.375,151708.0
2022-11-14 14:20:00,77.26,77.38,77.24,77.36,131964.0,74.375,74.4906,74.3558,74.4713,131964.0
2022-11-14 14:30:00,77.37,77.45,77.14,77.17,168691.0,74.4809,74.558,74.2595,74.2884,168691.0
2022-11-14 14:40:00,77.18,77.28,77.02,77.15,124286.0,74.298,74.3943,74.144,74.2692,124286.0
2022-11-14 14:50:00,77.14,77.31,77.11,77.22,187689.0,74.2595,74.4232,74.2306,74.3365,187689.0
2022-11-14 15:00:00,77.23,77.47,77.2,77.39,126073.0,74.3462,74.5772,74.3173,74.5002,126073.0
2022-11-14 15:10:00,77.39,77.39,77.16,77.27,139296.0,74.5002,74.5002,74.2788,74.3847,139296.0
2022-11-14 15:20:00,77.26,77.4,77.23,77.39,197306.0,74.375,74.5098,74.3462,74.5002,197306.0
2022-11-14 15:30:00,77.39,77.4,77.17,77.3,247027.0,74.5002,74.5098,74.2884,74.4136,247027.0
2022-11-14 15:40:00,77.3,77.31,76.9,76.91,310271.0,74.4136,74.4232,74.0285,74.0381,310271.0
2022-11-14 15:50:00,76.91,76.94,76.42,76.5,993079.0,74.0381,74.067,73.5664,73.6434,993079.0
2022-11-15 09:30:00,77.44,78.44,77.22,78.03,251452.0,74.5483,75.511,74.3365,75.1163,251452.0
2022-11-15 09:40:00,78.05,78.17,77.54,78.06,234640.0,75.1355,75.2511,74.6446,75.1452,234640.0
2022-11-15 09:50:00,78.09,78.36,78.03,78.23,137615.0,75.1741,75.434,75.1163,75.3088,137615.0
2022-11-15 10:00:00,78.23,78.3,77.68,77.8,151296.0,75.3088,75.3762,74.7794,74.8949,151296.0
2022-11-15 10:10:00,77.84,77.99,77.66,77.86,145771.0,74.9334,75.0778,74.7601,74.9526,145771.0
2022-11-15 10:20:00,77.85,78.25,77.77,78.19,117330.0,74.943,75.3281,74.866,75.2703,117330.0
2022-11-15 10:30:00,78.18,78.38,78.07,78.27,111830.0,75.2607,75.4532,75.1548,75.3473,111830.0
2022-11-15 10:40:00,78.26,78.5,78.06,78.18,99018.0,75.3377,75.5687,75.1452,75.2607,99018.0
2022-11-15 10:50:00,78.16,78.47,78.02,78.34,101668.0,75.2414,75.5399,75.1067,75.4147,101668.0
2022-11-15 11:00:00,78.32,78.57,78.21,78.46,107013.0,75.3955,75.6361,75.2896,75.5302,107013.0
2022-11-15 11:10:00,78.44,78.59,78.27,78.31,129412.0,75.511,75.6554,75.3473,75.3858,129412.0
2022-11-15 11:20:00,78.32,78.55,78.29,78.35,100487.0,75.3955,75.6169,75.3666,75.4243,100487.0
2022-11-15 11:30:00,78.35,78.62,78.35,78.55,96163.0,75.4243,75.6843,75.4243,75.6169,96163.0
2022-11-15 11:40:00,78.55,78.65,78.46,78.61,95346.0,75.6169,75.7131,75.5302,75.6746,95346.0
2022-11-15 11:50:00,78.59,78.83,78.58,78.82,67614.0,75.6554,75.8864,75.6458,75.8768,67614.0
2022-11-15 12:00:00,78.81,78.86,78.72,78.8,68771.0,75.8672,75.9153,75.7805,75.8575,68771.0
2022-11-15 12:10:00,78.81,78.86,78.64,78.65,80131.0,75.8672,75.9153,75.7035,75.7131,80131.0
2022-11-15 12:20:00,78.66,78.83,78.57,78.57,71591.0,75.7228,75.8864,75.6361,75.6361,71591.0
2022-11-15 12:30:00,78.56,78.82,78.52,78.74,80447.0,75.6265,75.8768,75.588,75.7998,80447.0
2022-11-15 12:40:00,78.74,78.95,78.64,78.7,69003.0,75.7998,76.0019,75.7035,75.7613,69003.0
2022-11-15 12:50:00,78.71,78.72,78.6,78.68,119983.0,75.7709,75.7805,75.665,75.742,119983.0
2022-11-15 13:00:00,78.69,78.82,78.6,78.73,126796.0,75.7517,75.8768,75.665,75.7902,126796.0
2022-11-15 13:10:00,78.74,78.8,78.33,78.35,85220.0,75.7998,75.8575,75.4051,75.4243,85220.0
2022-11-15 13:20:00,78.34,78.36,77.6,77.69,146031.0,75.4147,75.434,74.7024,74.789,146031.0
2022-11-15 13:30:00,77.69,77.81,77.22,77.34,147442.0,74.789,74.9045,74.3365,74.4521,147442.0
2022-11-15 13:40:00,77.33,77.88,77.2,77.58,80737.0,74.4424,74.9719,74.3173,74.6831,80737.0
2022-11-15 13:50:00,77.59,77.89,77.59,77.77,47620.0,74.6927,74.9815,74.6927,74.866,47620.0
2022-11-15 14:00:00,77.76,77.98,77.63,77.98,64591.0,74.8564,75.0682,74.7312,75.0682,64591.0
2022-11-15 14:10:00,77.99,78.3,77.97,78.13,69775.0,75.0778,75.3762,75.0585,75.2126,69775.0
2022-11-15 14:20:00,78.15,78.39,78.15,78.29,66067.0,75.2318,75.4629,75.2318,75.3666,66067.0
2022-11-15 14:30:00,78.3,78.33,78.1,78.19,55196.0,75.3762,75.4051,75.1837,75.2703,55196.0
2022-11-15 14:40:00,78.19,78.29,78.09,78.09,59741.0,75.2703,75.3666,75.1741,75.1741,59741.0
2022-11-15 14:50:00,78.1,78.43,78.04,78.39,53643.0,75.1837,75.5014,75.1259,75.4629,53643.0
2022-11-15 15:00:00,78.39,78.42,78.25,78.35,77740.0,75.4629,75.4917,75.3281,75.4243,77740.0
2022-11-15 15:10:00,78.36,78.46,78.25,78.4,51582.0,75.434,75.5302,75.3281,75.4725,51582.0
2022-11-15 15:20:00,78.42,78.54,78.36,78.47,73887.0,75.4917,75.6073,75.434,75.5399,73887.0
2022-11-15 15:30:00,78.47,78.52,78.26,78.51,126826.0,75.5399,75.588,75.3377,75.5784,126826.0
2022-11-15 15:40:00,78.51,78.61,78.41,78.41,184442.0,75.5784,75.6746,75.4821,75.4821,184442.0
2022-11-15 15:50:00,78.42,78.44,78.08,78.33,375546.0,75.4917,75.511,75.1644,75.4051,375546.0
2022-11-16 09:30:00,78.02,78.29,77.7,77.87,163070.0,75.1067,75.3666,74.7986,74.9623,163070.0
2022-11-16 09:40:00,77.84,77.86,77.49,77.61,128116.0,74.9334,74.9526,74.5965,74.712,128116.0
2022-11-16 09:50:00,77.63,77.7,77.48,77.66,96735.0,74.7312,74.7986,74.5868,74.7601,96735.0
2022-11-16 10:00:00,77.66,77.87,77.44,77.57,95251.0,74.7601,74.9623,74.5483,74.6735,95251.0
2022-11-16 10:10:00,77.56,78.0,77.56,77.85,69773.0,74.6638,75.0874,74.6638,74.943,69773.0
2022-11-16 10:20:00,77.89,78.17,77.88,78.04,62101.0,74.9815,75.2511,74.9719,75.1259,62101.0
2022-11-16 10:30:00,78.03,78.03,77.7,77.71,62589.0,75.1163,75.1163,74.7986,74.8082,62589.0
2022-11-16 10:40:00,77.72,77.99,77.71,77.91,60597.0,74.8179,75.0778,74.8082,75.0008,60597.0
2022-11-16 10:50:00,77.91,77.92,77.56,77.65,68860.0,75.0008,75.0104,74.6638,74.7505,68860.0
2022-11-16 11:00:00,77.63,77.71,77.56,77.67,50096.0,74.7312,74.8082,74.6638,74.7697,50096.0
2022-11-16 11:10:00,77.67,77.72,77.53,77.62,64567.0,74.7697,74.8179,74.635,74.7216,64567.0
2022-11-16 11:20:00,77.63,77.84,77.61,77.76,56348.0,74.7312,74.9334,74.712,74.8564,56348.0
2022-11-16 11:30:00,77.76,77.85,77.7,77.76,35865.0,74.8564,74.943,74.7986,74.8564,35865.0
2022-11-16 11:40:00,77.75,77.89,77.75,77.82,91182.0,74.8468,74.9815,74.8468,74.9141,91182.0
2022-11-16 11:50:00,77.8,77.86,77.78,77.84,66041.0,74.8949,74.9526,74.8756,74.9334,66041.0
2022-11-16 12:00:00,77.84,77.86,77.71,77.82,44514.0,74.9334,74.9526,74.8082,74.9141,44514.0
2022-11-16 12:10:00,77.83,77.86,77.68,77.7,36493.0,74.9238,74.9526,74.7794,74.7986,36493.0
2022-11-16 12:20:00,77.71,77.75,77.58,77.7,44539.0,74.8082,74.8468,74.6831,74.7986,44539.0
2022-11-16 12:30:00,77.7,77.82,77.69,77.78,35091.0,74.7986,74.9141,74.789,74.8756,35091.0
2022-11-16 12:40:00,77.78,77.93,77.77,77.93,57204.0,74.8756,75.02,74.866,75.02,57204.0
2022-11-16 12:50:00,77.93,77.99,77.78,77.8,60676.0,75.02,75.0778,74.8756,74.8949,60676.0
2022-11-16 13:00:00,77.8,77.8,77.69,77.79,33055.0,74.8949,74.8949,74.789,74.8853,33055.0
2022-11-16 13:10:00,77.78,77.8,77.69,77.7,40007.0,74.8756,74.8949,74.789,74.7986,40007.0
2022-11-16 13:20:00,77.7,77.82,77.67,77.79,28657.0,74.7986,74.9141,74.7697,74.8853,28657.0
2022-11-16 13:30:00,77.8,77.84,77.67,77.81,58129.0,74.8949,74.9334,74.7697,74.9045,58129.0
2022-11-16 13:40:00,77.81,78.06,77.79,77.82,56818.0,74.9045,75.1452,74.8853,74.9141,56818.0
2022-11-16 13:50:00,77.84,77.92,77.83,77.91,37625.0,74.9334,75.0104,74.9238,75.0008,37625.0
2022-11-16 14:00:00,77.91,77.91,77.8,77.86,30935.0,75.0008,75.0008,74.8949,74.9526,30935.0
2022-11-16 14:10:00,77.87,77.94,77.81,77.93,73164.0,74.9623,75.0297,74.9045,75.02,73164.0
2022-11-16 14:20:00,77.94,78.01,77.9,77.95,88737.0,75.0297,75.097,74.9911,75.0393,88737.0
2022-11-16 14:30:00,77.96,78.25,77.9,78.15,163791.0,75.0489,75.3281,74.9911,75.2318,163791.0
2022-11-16 14:40:00,78.17,78.32,78.16,78.3,53313.0,75.2511,75.3955,75.2414,75.3762,53313.0
2022-11-16 14:50:00,78.3,78.36,78.24,78.29,66945.0,75.3762,75.434,75.3185,75.3666,66945.0
2022-11-16 15:00:00,78.29,78.34,77.91,77.92,87050.0,75.3666,75.4147,75.0008,75.0104,87050.0
2022-11-16 15:10:00,77.93,77.99,77.78,77.82,104607.0,75.02,75.0778,74.8756,74.9141,104607.0
2022-11-16 15:20:00,77.82,77.92,77.79,77.83,172437.0,74.9141,75.0104,74.8853,74.9238,172437.0
2022-11-16 15:30:00,77.83,77.88,77.64,77.69,206753.0,74.9238,74.9719,74.7409,74.789,206753.0
2022-11-16 15:40:00,77.7,77.76,77.54,77.59,266725.0,74.7986,74.8564,74.6446,74.6927,266725.0
2022-11-16 15:50:00,77.6,77.73,77.38,77.44,833358.0,74.7024,74.8275,74.4906,74.5483,833358.0
2022-11-17 09:30:00,76.36,77.23,76.0,76.83,180150.0,73.5087,74.3462,73.1621,73.9611,180150.0
2022-11-17 09:40:00,76.83,77.07,76.71,76.76,139166.0,73.9611,74.1921,73.8456,73.8937,139166.0
2022-11-17 09:50:00,76.78,76.93,76.56,76.67,85165.0,73.913,74.0574,73.7012,73.8071,85165.0
2022-11-17 10:00:00,76.67,76.99,76.51,76.94,110762.0,73.8071,74.1151,73.6531,74.067,110762.0
2022-11-17 10:10:00,76.93,77.41,76.9,77.32,75178.0,74.0574,74.5194,74.0285,74.4328,75178.0
2022-11-17 10:20:00,77.33,77.41,76.95,77.03,98019.0,74.4424,74.5194,74.0766,74.1536,98019.0
2022-11-17 10:30:00,77.03,77.33,76.99,77.32,191080.0,74.1536,74.4424,74.1151,74.4328,191080.0
2022-11-17 10:40:00,77.3,77.45,77.24,77.28,93168.0,74.4136,74.558,74.3558,74.3943,93168.0
2022-11-17 10:50:00,77.28,77.43,77.27,77.43,59645.0,74.3943,74.5387,74.3847,74.5387,59645.0
2022-11-17 11:00:00,77.42,77.45,77.3,77.33,59829.0,74.5291,74.558,74.4136,74.4424,59829.0
2022-11-17 11:10:00,77.33,77.63,77.32,77.63,69297.0,74.4424,74.7312,74.4328,74.7312,69297.0
2022-11-17 11:20:00,77.62,77.63,77.45,77.56,108636.0,74.7216,74.7312,74.558,74.6638,108636.0
2022-11-17 11:30:00,77.58,77.72,77.5,77.71,100983.0,74.6831,74.8179,74.6061,74.8082,100983.0
2022-11-17 11:40:00,77.71,77.76,77.62,77.68,57781.0,74.8082,74.8564,74.7216,74.7794,57781.0
2022-11-17 11:50:00,77.69,77.91,77.61,77.9,81441.0,74.789,75.0008,74.712,74.9911,81441.0
2022-11-17 12:00:00,77.91,78.04,77.84,77.85,132882.0,75.0008,75.1259,74.9334,74.943,132882.0
2022-11-17 12:10:00,77.84,77.94,77.72,77.75,92675.0,74.9334,75.0297,74.8179,74.8468,92675.0
2022-11-17 12:20:00,77.73,77.76,77.62,77.65,127244.0,74.8275,74.8564,74.7216,74.7505,127244.0
2022-11-17 12:30:00,77.65,77.78,77.61,77.7,870787.0,74.7505,74.8756,74.712,74.7986,870787.0
2022-11-17 12:40:00,77.7,77.72,77.63,77.7,49010.0,74.7986,74.8179,74.7312,74.7986,49010.0
2022-11-17 12:50:00,77.71,77.98,77.71,77.81,79386.0,74.8082,75.0682,74.8082,74.9045,79386.0
2022-11-17 13:00:00,77.81,77.9,77.72,77.76,66095.0,74.9045,74.9911,74.8179,74.8564,66095.0
2022-11-17 13:10:00,77.76,77.86,77.73,77.81,67526.0,74.8564,74.9526,74.8275,74.9045,67526.0
2022-11-17 13:20:00,77.81,77.82,77.7,77.74,105962.0,74.9045,74.9141,74.7986,74.8371,105962.0
2022-11-17 13:30:00,77.75,77.81,77.66,77.8,52332.0,74.8468,74.9045,74.7601,74.8949,52332.0
2022-11-17 13:40:00,77.8,77.83,77.71,77.78,74935.0,74.8949,74.9238,74.8082,74.8756,74935.0
2022-11-17 13:50:00,77.79,77.8,77.63,77.79,51191.0,74.8853,74.8949,74.7312,74.8853,51191.0
2022-11-17 14:00:00,77.79,77.86,77.77,77.78,95563.0,74.8853,74.9526,74.866,74.8756,95563.0
2022-11-17 14:10:00,77.78,77.83,77.71,77.79,42294.0,74.8756,74.9238,74.8082,74.8853,42294.0
2022-11-17 14:20:00,77.8,77.83,77.73,77.8,66231.0,74.8949,74.9238,74.8275,74.8949,66231.0
2022-11-17 14:30:00,77.8,77.84,77.69,77.81,68151.0,74.8949,74.9334,74.789,74.9045,68151.0
2022-11-17 14:40:00,77.8,77.81,77.67,77.73,65828.0,74.8949,74.9045,74.7697,74.8275,65828.0
2022-11-17 14:50:00,77.74,77.8,77.69,77.72,67083.0,74.8371,74.8949,74.789,74.8179,67083.0
2022-11-17 15:00:00,77.72,77.74,77.64,77.65,74588.0,74.8179,74.8371,74.7409,74.7505,74588.0
2022-11-17 15:10:00,77.64,77.65,77.52,77.53,64524.0,74.7409,74.7505,74.6253,74.635,64524.0
2022-11-17 15:20:00,77.54,77.62,77.49,77.54,85282.0,74.6446,74.7216,74.5965,74.6446,85282.0
2022-11-17 15:30:00,77.53,77.63,77.49,77.63,312959.0,74.635,74.7312,74.5965,74.7312,312959.0
2022-11-17 15:40:00,77.63,77.79,77.62,77.77,233320.0,74.7312,74.8853,74.7216,74.866,233320.0
2022-11-17 15:50:00,77.8,77.96,77.68,77.94,443937.0,74.8949,75.0489,74.7794,75.0297,443937.0
2022-11-18 09:30:00,78.97,79.86,78.84,79.75,336646.0,76.0212,76.878,75.896,76.7721,336646.0
2022-11-18 09:40:00,79.78,79.8,79.51,79.59,142253.0,76.8009,76.8202,76.541,76.618,142253.0
2022-11-18 09:50:00,79.61,80.23,79.57,80.02,230597.0,76.6373,77.2341,76.5988,77.032,230597.0
2022-11-18 10:00:00,80.02,80.07,79.71,79.87,165132.0,77.032,77.0801,76.7336,76.8876,165132.0
2022-11-18 10:10:00,79.88,79.98,79.75,79.76,95303.0,76.8972,76.9935,76.7721,76.7817,95303.0
2022-11-18 10:20:00,79.77,79.98,79.73,79.8,101067.0,76.7913,76.9935,76.7528,76.8202,101067.0
2022-11-18 10:30:00,79.8,79.82,79.61,79.8,92625.0,76.8202,76.8395,76.6373,76.8202,92625.0
2022-11-18 10:40:00,79.8,79.96,79.74,79.94,199609.0,76.8202,76.9742,76.7624,76.955,199609.0
2022-11-18 10:50:00,79.94,80.02,79.65,79.65,97058.0,76.955,77.032,76.6758,76.6758,97058.0
2022-11-18 11:00:00,79.65,79.71,79.36,79.58,60084.0,76.6758,76.7336,76.3966,76.6084,60084.0
2022-11-18 11:10:00,79.56,79.7,79.51,79.65,62627.0,76.5892,76.7239,76.541,76.6758,62627.0
2022-11-18 11:20:00,79.66,79.71,79.6,79.69,62735.0,76.6854,76.7336,76.6277,76.7143,62735.0
2022-11-18 11:30:00,79.7,79.92,79.7,79.85,60004.0,76.7239,76.9357,76.7239,76.8683,60004.0
2022-11-18 11:40:00,79.85,80.11,79.84,79.93,94845.0,76.8683,77.1186,76.8587,76.9453,94845.0
2022-11-18 11:50:00,79.92,79.96,79.82,79.87,92118.0,76.9357,76.9742,76.8395,76.8876,92118.0
2022-11-18 12:00:00,79.88,79.89,79.42,79.51,54085.0,76.8972,76.9068,76.4544,76.541,54085.0
2022-11-18 12:10:00,79.52,79.57,79.29,79.3,66712.0,76.5507,76.5988,76.3292,76.3389,66712.0
2022-11-18 12:20:00,79.28,79.43,79.18,79.41,50945.0,76.3196,76.464,76.2234,76.4448,50945.0
2022-11-18 12:30:00,79.43,79.43,79.29,79.33,72696.0,76.464,76.464,76.3292,76.3678,72696.0
2022-11-18 12:40:00,79.32,79.47,79.28,79.38,65699.0,76.3581,76.5025,76.3196,76.4159,65699.0
2022-11-18 12:50:00,79.39,79.5,79.33,79.5,76839.0,76.4255,76.5314,76.3678,76.5314,76839.0
2022-11-18 13:00:00,79.48,79.67,79.45,79.65,36809.0,76.5122,76.6951,76.4833,76.6758,36809.0
2022-11-18 13:10:00,79.65,79.76,79.56,79.62,92399.0,76.6758,76.7817,76.5892,76.6469,92399.0
2022-11-18 13:20:00,79.6,79.65,79.51,79.59,71039.0,76.6277,76.6758,76.541,76.618,71039.0
2022-11-18 13:30:00,79.61,79.65,79.52,79.59,59595.0,76.6373,76.6758,76.5507,76.618,59595.0
2022-11-18 13:40:00,79.59,79.6,79.42,79.42,58968.0,76.618,76.6277,76.4544,76.4544,58968.0
2022-11-18 13:50:00,79.42,79.44,79.22,79.44,73868.0,76.4544,76.4736,76.2619,76.4736,73868.0
2022-11-18 14:00:00,79.44,79.65,79.43,79.61,68662.0,76.4736,76.6758,76.464,76.6373,68662.0
2022-11-18 14:10:00,79.61,79.74,79.56,79.72,82289.0,76.6373,76.7624,76.5892,76.7432,82289.0
2022-11-18 14:20:00,79.72,79.88,79.69,79.86,111135.0,76.7432,76.8972,76.7143,76.878,111135.0
2022-11-18 14:30:00,79.86,79.91,79.73,79.88,117075.0,76.878,76.9261,76.7528,76.8972,117075.0
2022-11-18 14:40:00,79.86,79.97,79.81,79.86,121131.0,76.878,76.9839,76.8298,76.878,121131.0
2022-11-18 14:50:00,79.86,79.86,79.71,79.74,100377.0,76.878,76.878,76.7336,76.7624,100377.0
2022-11-18 15:00:00,79.74,80.01,79.73,79.98,141432.0,76.7624,77.0224,76.7528,76.9935,141432.0
2022-11-18 15:10:00,79.99,80.01,79.88,79.95,67316.0,77.0031,77.0224,76.8972,76.9646,67316.0
2022-11-18 15:20:00,79.96,80.04,79.84,80.01,82879.0,76.9742,77.0512,76.8587,77.0224,82879.0
2022-11-18 15:30:00,80.03,80.06,79.81,80.02,116327.0,77.0416,77.0705,76.8298,77.032,116327.0
2022-11-18 15:40:00,80.02,80.02,79.85,79.93,340680.0,77.032,77.032,76.8683,76.9453,340680.0
2022-11-18 15:50:00,79.93,80.01,79.5,79.85,722323.0,76.9453,77.0224,76.5314,76.8683,722323.0
2022-11-21 09:30:00,79.93,80.1,79.46,79.5,154481.0,76.9453,77.109,76.4929,76.5314,154481.0
2022-11-21 09:40:00,79.5,80.22,79.49,80.19,115784.0,76.5314,77.2245,76.5218,77.1956,115784.0
2022-11-21 09:50:00,80.17,80.3,79.98,80.04,67856.0,77.1764,77.3015,76.9935,77.0512,67856.0
2022-11-21 10:00:00,80.02,80.12,79.9,80.0,44203.0,77.032,77.1283,76.9165,77.0127,44203.0
2022-11-21 10:10:00,80.01,80.06,79.81,80.0,57819.0,77.0224,77.0705,76.8298,77.0127,57819.0
2022-11-21 10:20:00,80.02,80.02,79.72,79.81,94893.0,77.032,77.032,76.7432,76.8298,94893.0
2022-11-21 10:30:00,79.79,80.03,79.78,79.96,51340.0,76.8106,77.0416,76.8009,76.9742,51340.0
2022-11-21 10:40:00,79.97,79.97,79.75,79.81,44771.0,76.9839,76.9839,76.7721,76.8298,44771.0
2022-11-21 10:50:00,79.81,80.03,79.7,80.03,63685.0,76.8298,77.0416,76.7239,77.0416,63685.0
2022-11-21 11:00:00,80.02,80.04,79.85,79.87,47987.0,77.032,77.0512,76.8683,76.8876,47987.0
2022-11-21 11:10:00,79.86,80.01,79.77,79.95,57926.0,76.878,77.0224,76.7913,76.9646,57926.0
2022-11-21 11:20:00,79.95,80.05,79.93,79.95,52361.0,76.9646,77.0609,76.9453,76.9646,52361.0
2022-11-21 11:30:00,79.95,80.06,79.85,79.92,95267.0,76.9646,77.0705,76.8683,76.9357,95267.0
2022-11-21 11:40:00,79.9,79.93,79.7,79.83,131863.0,76.9165,76.9453,76.7239,76.8491,131863.0
2022-11-21 11:50:00,79.82,79.87,79.54,79.62,93991.0,76.8395,76.8876,76.5699,76.6469,93991.0
2022-11-21 12:00:00,79.62,79.75,79.56,79.59,116863.0,76.6469,76.7721,76.5892,76.618,116863.0
2022-11-21 12:10:00,79.58,79.84,79.5,79.8,94509.0,76.6084,76.8587,76.5314,76.8202,94509.0
2022-11-21 12:20:00,79.8,79.91,79.71,79.81,75766.0,76.8202,76.9261,76.7336,76.8298,75766.0
2022-11-21 12:30:00,79.82,79.96,79.8,79.89,46417.0,76.8395,76.9742,76.8202,76.9068,46417.0
2022-11-21 12:40:00,79.91,80.07,79.9,80.01,27869.0,76.9261,77.0801,76.9165,77.0224,27869.0
2022-11-21 12:50:00,80.02,80.1,79.99,80.03,37413.0,77.032,77.109,77.0031,77.0416,37413.0
2022-11-21 13:00:00,80.02,80.22,80.02,80.18,51671.0,77.032,77.2245,77.032,77.186,51671.0
2022-11-21 13:10:00,80.19,80.26,80.15,80.18,39762.0,77.1956,77.263,77.1571,77.186,39762.0
2022-11-21 13:20:00,80.18,80.2,80.02,80.04,58336.0,77.186,77.2053,77.032,77.0512,58336.0
2022-11-21 13:30:00,80.03,80.03,79.9,79.98,39598.0,77.0416,77.0416,76.9165,76.9935,39598.0
2022-11-21 13:40:00,79.98,79.98,79.84,79.89,116896.0,76.9935,76.9935,76.8587,76.9068,116896.0
2022-11-21 13:50:00,79.89,79.99,79.88,79.89,76138.0,76.9068,77.0031,76.8972,76.9068,76138.0
2022-11-21 14:00:00,79.88,80.04,79.87,80.01,62701.0,76.8972,77.0512,76.8876,77.0224,62701.0
2022-11-21 14:10:00,80.01,80.11,79.97,80.03,66691.0,77.0224,77.1186,76.9839,77.0416,66691.0
2022-11-21 14:20:00,80.03,80.03,79.9,79.95,62495.0,77.0416,77.0416,76.9165,76.9646,62495.0
2022-11-21 14:30:00,79.94,79.97,79.88,79.96,46436.0,76.955,76.9839,76.8972,76.9742,46436.0
2022-11-21 14:40:00,79.95,79.98,79.85,79.86,68976.0,76.9646,76.9935,76.8683,76.878,68976.0
2022-11-21 14:50:00,79.87,79.91,79.84,79.88,50603.0,76.8876,76.9261,76.8587,76.8972,50603.0
2022-11-21 15:00:00,79.87,80.04,79.84,80.02,73253.0,76.8876,77.0512,76.8587,77.032,73253.0
2022-11-21 15:10:00,80.01,80.02,79.92,80.01,60960.0,77.0224,77.032,76.9357,77.0224,60960.0
2022-11-21 15:20:00,80.0,80.02,79.89,79.98,102273.0,77.0127,77.032,76.9068,76.9935,102273.0
2022-11-21 15:30:00,79.98,80.07,79.95,79.98,92469.0,76.9935,77.0801,76.9646,76.9935,92469.0
2022-11-21 15:40:00,79.98,80.03,79.94,79.98,286959.0,76.9935,77.0416,76.955,76.9935,286959.0
2022-11-21 15:50:00,79.99,80.09,79.82,80.05,605936.0,77.0031,77.0994,76.8395,77.0609,605936.0
2022-11-22 09:30:00,80.78,81.93,80.66,81.19,336116.0,77.7636,78.8707,77.6481,78.1583,336116.0
2022-11-22 09:40:00,81.2,82.18,81.17,81.56,206579.0,78.1679,79.1113,78.139,78.5145,206579.0
2022-11-22 09:50:00,81.57,82.12,81.53,81.89,110255.0,78.5241,79.0536,78.4856,78.8322,110255.0
2022-11-22 10:00:00,81.89,82.13,81.82,81.92,235884.0,78.8322,79.0632,78.7648,78.861,235884.0
2022-11-22 10:10:00,81.93,82.17,81.81,82.15,87252.0,78.8707,79.1017,78.7551,79.0825,87252.0
2022-11-22 10:20:00,82.15,82.19,81.91,81.99,73518.0,79.0825,79.121,78.8514,78.9284,73518.0
2022-11-22 10:30:00,82.0,82.21,81.99,82.16,92088.0,78.9381,79.1402,78.9284,79.0921,92088.0
2022-11-22 10:40:00,82.16,82.21,81.93,81.95,159108.0,79.0921,79.1402,78.8707,78.8899,159108.0
2022-11-22 10:50:00,81.96,82.03,81.75,81.84,69450.0,78.8995,78.9669,78.6974,78.784,69450.0
2022-11-22 11:00:00,81.84,81.96,81.7,81.93,47540.0,78.784,78.8995,78.6493,78.8707,47540.0
2022-11-22 11:10:00,81.94,82.07,81.9,82.02,79612.0,78.8803,79.0054,78.8418,78.9573,79612.0
2022-11-22 11:20:00,82.02,82.1,81.99,82.06,58923.0,78.9573,79.0343,78.9284,78.9958,58923.0
2022-11-22 11:30:00,82.06,82.09,81.85,81.88,84154.0,78.9958,79.0247,78.7937,78.8225,84154.0
2022-11-22 11:40:00,81.86,82.0,81.85,81.93,54834.0,78.8033,78.9381,78.7937,78.8707,54834.0
2022-11-22 11:50:00,81.92,81.95,81.81,81.88,30768.0,78.861,78.8899,78.7551,78.8225,30768.0
2022-11-22 12:00:00,81.89,81.93,81.68,81.69,71958.0,78.8322,78.8707,78.63,78.6396,71958.0
2022-11-22 12:10:00,81.68,81.81,81.65,81.76,35244.0,78.63,78.7551,78.6011,78.707,35244.0
2022-11-22 12:20:00,81.76,81.78,81.56,81.56,132896.0,78.707,78.7263,78.5145,78.5145,132896.0
2022-11-22 12:30:00,81.58,81.58,81.45,81.51,46775.0,78.5337,78.5337,78.4086,78.4663,46775.0
2022-11-22 12:40:00,81.52,81.52,81.32,81.45,31297.0,78.476,78.476,78.2834,78.4086,31297.0
2022-11-22 12:50:00,81.45,81.61,81.44,81.47,42719.0,78.4086,78.5626,78.399,78.4278,42719.0
2022-11-22 13:00:00,81.47,81.67,81.42,81.67,34377.0,78.4278,78.6204,78.3797,78.6204,34377.0
2022-11-22 13:10:00,81.67,81.86,81.66,81.79,44609.0,78.6204,78.8033,78.6107,78.7359,44609.0
2022-11-22 13:20:00,81.77,81.85,81.65,81.76,106500.0,78.7166,78.7937,78.6011,78.707,106500.0
2022-11-22 13:30:00,81.77,81.78,81.62,81.71,38373.0,78.7166,78.7263,78.5722,78.6589,38373.0
2022-11-22 13:40:00,81.71,81.71,81.49,81.56,42406.0,78.6589,78.6589,78.4471,78.5145,42406.0
2022-11-22 13:50:00,81.56,81.7,81.56,81.64,40194.0,78.5145,78.6493,78.5145,78.5915,40194.0
2022-11-22 14:00:00,81.63,81.66,81.47,81.49,112158.0,78.5819,78.6107,78.4278,78.4471,112158.0
2022-11-22 14:10:00,81.49,81.63,81.46,81.62,85718.0,78.4471,78.5819,78.4182,78.5722,85718.0
2022-11-22 14:20:00,81.63,81.68,81.57,81.59,26986.0,78.5819,78.63,78.5241,78.5434,26986.0
2022-11-22 14:30:00,81.58,81.6,81.48,81.55,75546.0,78.5337,78.553,78.4375,78.5049,75546.0
2022-11-22 14:40:00,81.56,81.61,81.42,81.45,26151.0,78.5145,78.5626,78.3797,78.4086,26151.0
2022-11-22 14:50:00,81.45,81.46,81.33,81.45,40058.0,78.4086,78.4182,78.2931,78.4086,40058.0
2022-11-22 15:00:00,81.44,81.51,81.4,81.47,34103.0,78.399,78.4663,78.3605,78.4278,34103.0
2022-11-22 15:10:00,81.46,81.52,81.42,81.46,50975.0,78.4182,78.476,78.3797,78.4182,50975.0
2022-11-22 15:20:00,81.47,81.66,81.45,81.66,60355.0,78.4278,78.6107,78.4086,78.6107,60355.0
2022-11-22 15:30:00,81.66,81.74,81.48,81.54,126856.0,78.6107,78.6878,78.4375,78.4952,126856.0
2022-11-22 15:40:00,81.53,81.65,81.35,81.36,253523.0,78.4856,78.6011,78.3123,78.322,253523.0
2022-11-22 15:50:00,81.36,81.44,81.16,81.3,566131.0,78.322,78.399,78.1294,78.2642,566131.0
2022-11-23 09:30:00,81.78,82.39,81.65,82.12,250242.0,78.7263,79.3135,78.6011,79.0536,250242.0
2022-11-23 09:40:00,82.09,82.33,81.95,82.05,148499.0,79.0247,79.2557,78.8899,78.9862,148499.0
2022-11-23 09:50:00,82.03,82.1,81.84,81.98,165827.0,78.9669,79.0343,78.784,78.9188,165827.0
2022-11-23 10:00:00,81.98,82.02,81.72,81.87,124063.0,78.9188,78.9573,78.6685,78.8129,124063.0
2022-11-23 10:10:00,81.86,81.93,81.61,81.67,70797.0,78.8033,78.8707,78.5626,78.6204,70797.0
2022-11-23 10:20:00,81.66,81.79,81.52,81.73,86339.0,78.6107,78.7359,78.476,78.6781,86339.0
2022-11-23 10:30:00,81.74,81.84,81.69,81.71,28051.0,78.6878,78.784,78.6396,78.6589,28051.0
2022-11-23 10:40:00,81.71,81.87,81.56,81.68,60131.0,78.6589,78.8129,78.5145,78.63,60131.0
2022-11-23 10:50:00,81.69,81.72,81.54,81.61,45978.0,78.6396,78.6685,78.4952,78.5626,45978.0
2022-11-23 11:00:00,81.61,81.67,81.51,81.67,57399.0,78.5626,78.6204,78.4663,78.6204,57399.0
2022-11-23 11:10:00,81.67,81.82,81.61,81.63,88345.0,78.6204,78.7648,78.5626,78.5819,88345.0
2022-11-23 11:20:00,81.63,81.82,81.6,81.75,132830.0,78.5819,78.7648,78.553,78.6974,132830.0
2022-11-23 11:30:00,81.75,81.95,81.72,81.89,38122.0,78.6974,78.8899,78.6685,78.8322,38122.0
2022-11-23 11:40:00,81.9,81.9,81.62,81.65,32697.0,78.8418,78.8418,78.5722,78.6011,32697.0
2022-11-23 11:50:00,81.65,81.67,81.53,81.61,49902.0,78.6011,78.6204,78.4856,78.5626,49902.0
2022-11-23 12:00:00,81.59,81.65,81.56,81.57,49315.0,78.5434,78.6011,78.5145,78.5241,49315.0
2022-11-23 12:10:00,81.57,81.57,81.45,81.46,33051.0,78.5241,78.5241,78.4086,78.4182,33051.0
2022-11-23 12:20:00,81.46,81.59,81.44,81.55,58617.0,78.4182,78.5434,78.399,78.5049,58617.0
2022-11-23 12:30:00,81.56,81.67,81.43,81.48,85064.0,78.5145,78.6204,78.3893,78.4375,85064.0
2022-11-23 12:40:00,81.46,81.6,81.42,81.56,99538.0,78.4182,78.553,78.3797,78.5145,99538.0
2022-11-23 12:50:00,81.56,81.57,81.33,81.37,73742.0,78.5145,78.5241,78.2931,78.3316,73742.0
2022-11-23 13:00:00,81.34,81.52,81.32,81.5,76743.0,78.3027,78.476,78.2834,78.4567,76743.0
2022-11-23 13:10:00,81.5,81.5,81.36,81.43,88112.0,78.4567,78.4567,78.322,78.3893,88112.0
2022-11-23 13:20:00,81.44,81.56,81.44,81.56,26234.0,78.399,78.5145,78.399,78.5145,26234.0
2022-11-23 13:30:00,81.57,81.63,81.56,81.59,19504.0,78.5241,78.5819,78.5145,78.5434,19504.0
2022-11-23 13:40:00,81.58,81.58,81.5,81.52,25613.0,78.5337,78.5337,78.4567,78.476,25613.0
2022-11-23 13:50:00,81.51,81.53,81.42,81.49,24353.0,78.4663,78.4856,78.3797,78.4471,24353.0
2022-11-23 14:00:00,81.49,81.89,81.42,81.75,51601.0,78.4471,78.8322,78.3797,78.6974,51601.0
2022-11-23 14:10:00,81.76,81.78,81.62,81.67,36644.0,78.707,78.7263,78.5722,78.6204,36644.0
2022-11-23 14:20:00,81.69,81.9,81.68,81.81,49324.0,78.6396,78.8418,78.63,78.7551,49324.0
2022-11-23 14:30:00,81.79,81.79,81.46,81.51,70783.0,78.7359,78.7359,78.4182,78.4663,70783.0
2022-11-23 14:40:00,81.51,81.72,81.5,81.66,42529.0,78.4663,78.6685,78.4567,78.6107,42529.0
2022-11-23 14:50:00,81.66,81.69,81.51,81.54,29116.0,78.6107,78.6396,78.4663,78.4952,29116.0
2022-11-23 15:00:00,81.5,81.59,81.46,81.53,25635.0,78.4567,78.5434,78.4182,78.4856,25635.0
2022-11-23 15:10:00,81.52,81.59,81.45,81.55,35644.0,78.476,78.5434,78.4086,78.5049,35644.0
2022-11-23 15:20:00,81.56,81.57,81.44,81.5,48767.0,78.5145,78.5241,78.399,78.4567,48767.0
2022-11-23 15:30:00,81.5,81.5,81.36,81.41,41217.0,78.4567,78.4567,78.322,78.3701,41217.0
2022-11-23 15:40:00,81.42,81.49,81.39,81.44,69285.0,78.3797,78.4471,78.3508,78.399,69285.0
2022-11-23 15:50:00,81.44,81.5,81.26,81.44,239037.0,78.399,78.4567,78.2257,78.399,239037.0
2022-11-25 09:30:00,81.64,81.64,80.88,81.08,193508.0,78.5915,78.5915,77.8599,78.0524,193508.0
2022-11-25 09:40:00,81.07,81.36,81.0,81.26,69013.0,78.0428,78.322,77.9754,78.2257,69013.0
2022-11-25 09:50:00,81.27,81.45,81.26,81.38,34865.0,78.2353,78.4086,78.2257,78.3412,34865.0
2022-11-25 10:00:00,81.38,81.41,81.16,81.29,42732.0,78.3412,78.3701,78.1294,78.2546,42732.0
2022-11-25 10:10:00,81.28,81.57,81.26,81.47,30052.0,78.2449,78.5241,78.2257,78.4278,30052.0
2022-11-25 10:20:00,81.49,81.49,81.24,81.29,31056.0,78.4471,78.4471,78.2064,78.2546,31056.0
2022-11-25 10:30:00,81.28,81.38,81.14,81.37,41188.0,78.2449,78.3412,78.1102,78.3316,41188.0
2022-11-25 10:40:00,81.37,81.48,81.36,81.38,30791.0,78.3316,78.4375,78.322,78.3412,30791.0
2022-11-25 10:50:00,81.38,81.52,81.32,81.5,22486.0,78.3412,78.476,78.2834,78.4567,22486.0
2022-11-25 11:00:00,81.51,81.54,81.38,81.38,14910.0,78.4663,78.4952,78.3412,78.3412,14910.0
2022-11-25 11:10:00,81.41,81.57,81.4,81.55,21374.0,78.3701,78.5241,78.3605,78.5049,21374.0
2022-11-25 11:20:00,81.54,81.59,81.45,81.55,20835.0,78.4952,78.5434,78.4086,78.5049,20835.0
2022-11-25 11:30:00,81.56,81.64,81.49,81.64,39149.0,78.5145,78.5915,78.4471,78.5915,39149.0
2022-11-25 11:40:00,81.63,81.64,81.47,81.52,16557.0,78.5819,78.5915,78.4278,78.476,16557.0
2022-11-25 11:50:00,81.54,81.61,81.51,81.52,18591.0,78.4952,78.5626,78.4663,78.476,18591.0
2022-11-25 12:00:00,81.54,81.77,81.52,81.77,30989.0,78.4952,78.7166,78.476,78.7166,30989.0
2022-11-25 12:10:00,81.77,81.78,81.65,81.67,33253.0,78.7166,78.7263,78.6011,78.6204,33253.0
2022-11-25 12:20:00,81.68,81.69,81.47,81.52,89214.0,78.63,78.6396,78.4278,78.476,89214.0
2022-11-25 12:30:00,81.52,81.71,81.49,81.66,62071.0,78.476,78.6589,78.4471,78.6107,62071.0
2022-11-25 12:40:00,81.68,81.69,81.45,81.48,50110.0,78.63,78.6396,78.4086,78.4375,50110.0
2022-11-25 12:50:00,81.48,81.66,81.48,81.66,112273.0,78.4375,78.6107,78.4375,78.6107,112273.0
2022-11-28 09:30:00,80.92,81.09,80.6,80.98,210810.0,77.8984,78.062,77.5903,77.9561,210810.0
2022-11-28 09:40:00,80.99,81.12,80.8,80.88,101848.0,77.9658,78.0909,77.7829,77.8599,101848.0
2022-11-28 09:50:00,80.9,81.02,80.74,80.8,36832.0,77.8791,77.9946,77.7251,77.7829,36832.0
2022-11-28 10:00:00,80.8,80.91,80.6,80.9,50761.0,77.7829,77.8888,77.5903,77.8791,50761.0
2022-11-28 10:10:00,80.89,80.99,80.83,80.96,32110.0,77.8695,77.9658,77.8117,77.9369,32110.0
2022-11-28 10:20:00,80.95,81.04,80.82,80.97,106498.0,77.9273,78.0139,77.8021,77.9465,106498.0
2022-11-28 10:30:00,80.97,81.09,80.96,81.03,55619.0,77.9465,78.062,77.9369,78.0043,55619.0
2022-11-28 10:40:00,81.02,81.12,80.97,81.06,52328.0,77.9946,78.0909,77.9465,78.0332,52328.0
2022-11-28 10:50:00,81.06,81.18,80.96,81.17,107433.0,78.0332,78.1487,77.9369,78.139,107433.0
2022-11-28 11:00:00,81.17,81.27,81.1,81.1,55062.0,78.139,78.2353,78.0717,78.0717,55062.0
2022-11-28 11:10:00,81.09,81.1,80.94,81.08,61619.0,78.062,78.0717,77.9176,78.0524,61619.0
2022-11-28 11:20:00,81.05,81.07,80.92,80.98,33869.0,78.0235,78.0428,77.8984,77.9561,33869.0
2022-11-28 11:30:00,80.99,81.07,80.95,80.99,92176.0,77.9658,78.0428,77.9273,77.9658,92176.0
2022-11-28 11:40:00,80.99,81.06,80.94,80.95,79493.0,77.9658,78.0332,77.9176,77.9273,79493.0
2022-11-28 11:50:00,80.95,81.04,80.86,80.93,70659.0,77.9273,78.0139,77.8406,77.908,70659.0
2022-11-28 12:00:00,80.93,80.97,80.65,80.68,47743.0,77.908,77.9465,77.6385,77.6673,47743.0
2022-11-28 12:10:00,80.67,80.87,80.62,80.82,63422.0,77.6577,77.8502,77.6096,77.8021,63422.0
2022-11-28 12:20:00,80.82,80.84,80.65,80.65,27976.0,77.8021,77.8214,77.6385,77.6385,27976.0
2022-11-28 12:30:00,80.67,80.84,80.66,80.81,61786.0,77.6577,77.8214,77.6481,77.7925,61786.0
2022-11-28 12:40:00,80.81,80.88,80.64,80.64,48312.0,77.7925,77.8599,77.6288,77.6288,48312.0
2022-11-28 12:50:00,80.67,80.68,80.47,80.55,58089.0,77.6577,77.6673,77.4652,77.5422,58089.0
2022-11-28 13:00:00,80.55,80.62,80.49,80.53,26161.0,77.5422,77.6096,77.4844,77.5229,26161.0
2022-11-28 13:10:00,80.53,80.53,80.44,80.52,16106.0,77.5229,77.5229,77.4363,77.5133,16106.0
2022-11-28 13:20:00,80.52,80.53,80.43,80.44,16570.0,77.5133,77.5229,77.4267,77.4363,16570.0
2022-11-28 13:30:00,80.45,80.49,80.34,80.46,24277.0,77.4459,77.4844,77.34,77.4556,24277.0
2022-11-28 13:40:00,80.44,80.51,80.36,80.36,178765.0,77.4363,77.5037,77.3593,77.3593,178765.0
2022-11-28 13:50:00,80.37,80.37,80.1,80.17,35406.0,77.3689,77.3689,77.109,77.1764,35406.0
2022-11-28 14:00:00,80.17,80.22,79.98,80.0,110475.0,77.1764,77.2245,76.9935,77.0127,110475.0
2022-11-28 14:10:00,80.0,80.13,79.97,80.11,48145.0,77.0127,77.1379,76.9839,77.1186,48145.0
2022-11-28 14:20:00,80.12,80.12,80.02,80.07,87244.0,77.1283,77.1283,77.032,77.0801,87244.0
2022-11-28 14:30:00,80.07,80.07,80.0,80.01,45627.0,77.0801,77.0801,77.0127,77.0224,45627.0
2022-11-28 14:40:00,80.01,80.04,79.92,80.01,100388.0,77.0224,77.0512,76.9357,77.0224,100388.0
2022-11-28 14:50:00,80.0,80.04,79.93,79.98,97097.0,77.0127,77.0512,76.9453,76.9935,97097.0
2022-11-28 15:00:00,79.99,80.04,79.93,80.0,70949.0,77.0031,77.0512,76.9453,77.0127,70949.0
2022-11-28 15:10:00,80.01,80.04,79.95,80.02,64947.0,77.0224,77.0512,76.9646,77.032,64947.0
2022-11-28 15:20:00,80.02,80.04,79.88,80.01,158437.0,77.032,77.0512,76.8972,77.0224,158437.0
2022-11-28 15:30:00,80.01,80.05,79.92,80.01,187027.0,77.0224,77.0609,76.9357,77.0224,187027.0
2022-11-28 15:40:00,80.01,80.1,79.88,79.88,282161.0,77.0224,77.109,76.8972,76.8972,282161.0
2022-11-28 15:50:00,79.88,79.97,79.75,79.86,577449.0,76.8972,76.9839,76.7721,76.878,577449.0
2022-11-29 09:30:00,79.81,80.67,79.81,80.3,136187.0,76.8298,77.6577,76.8298,77.3015,136187.0
2022-11-29 09:40:00,80.32,80.47,79.83,79.94,82994.0,77.3208,77.4652,76.8491,76.955,82994.0
2022-11-29 09:50:00,79.9,80.37,79.9,80.35,91356.0,76.9165,77.3689,76.9165,77.3497,91356.0
2022-11-29 10:00:00,80.33,80.43,80.13,80.13,90980.0,77.3304,77.4267,77.1379,77.1379,90980.0
2022-11-29 10:10:00,80.17,80.38,80.17,80.34,46699.0,77.1764,77.3785,77.1764,77.34,46699.0
2022-11-29 10:20:00,80.34,80.6,80.25,80.6,55049.0,77.34,77.5903,77.2534,77.5903,55049.0
2022-11-29 10:30:00,80.59,80.74,80.54,80.65,58830.0,77.5807,77.7251,77.5326,77.6385,58830.0
2022-11-29 10:40:00,80.65,80.83,80.59,80.71,63961.0,77.6385,77.8117,77.5807,77.6962,63961.0
2022-11-29 10:50:00,80.7,80.75,80.57,80.58,38993.0,77.6866,77.7347,77.5614,77.5711,38993.0
2022-11-29 11:00:00,80.61,80.66,80.37,80.37,152859.0,77.6,77.6481,77.3689,77.3689,152859.0
2022-11-29 11:10:00,80.37,80.46,80.23,80.24,121129.0,77.3689,77.4556,77.2341,77.2438,121129.0
2022-11-29 11:20:00,80.25,80.34,80.18,80.27,108912.0,77.2534,77.34,77.186,77.2727,108912.0
2022-11-29 11:30:00,80.26,80.39,80.21,80.38,44144.0,77.263,77.3882,77.2149,77.3785,44144.0
2022-11-29 11:40:00,80.36,80.41,80.21,80.31,78411.0,77.3593,77.4074,77.2149,77.3112,78411.0
2022-11-29 11:50:00,80.31,80.44,80.26,80.4,33425.0,77.3112,77.4363,77.263,77.3978,33425.0
2022-11-29 12:00:00,80.39,80.4,80.29,80.37,45632.0,77.3882,77.3978,77.2919,77.3689,45632.0
2022-11-29 12:10:00,80.36,80.43,80.3,80.41,28957.0,77.3593,77.4267,77.3015,77.4074,28957.0
2022-11-29 12:20:00,80.4,80.48,80.37,80.42,64633.0,77.3978,77.4748,77.3689,77.4171,64633.0
2022-11-29 12:30:00,80.43,80.52,80.38,80.48,162868.0,77.4267,77.5133,77.3785,77.4748,162868.0
2022-11-29 12:40:00,80.47,80.56,80.39,80.39,64749.0,77.4652,77.5518,77.3882,77.3882,64749.0
2022-11-29 12:50:00,80.39,80.44,80.29,80.3,46418.0,77.3882,77.4363,77.2919,77.3015,46418.0
2022-11-29 13:00:00,80.31,80.41,80.27,80.39,38906.0,77.3112,77.4074,77.2727,77.3882,38906.0
2022-11-29 13:10:00,80.39,80.44,80.33,80.38,35827.0,77.3882,77.4363,77.3304,77.3785,35827.0
2022-11-29 13:20:00,80.38,80.4,80.3,80.36,37665.0,77.3785,77.3978,77.3015,77.3593,37665.0
2022-11-29 13:30:00,80.37,80.4,80.3,80.34,41514.0,77.3689,77.3978,77.3015,77.34,41514.0
2022-11-29 13:40:00,80.34,80.4,80.27,80.36,33976.0,77.34,77.3978,77.2727,77.3593,33976.0
2022-11-29 13:50:00,80.35,80.42,80.26,80.39,46414.0,77.3497,77.4171,77.263,77.3882,46414.0
2022-11-29 14:00:00,80.39,80.56,80.36,80.52,125060.0,77.3882,77.5518,77.3593,77.5133,125060.0
2022-11-29 14:10:00,80.52,80.58,80.44,80.45,85867.0,77.5133,77.5711,77.4363,77.4459,85867.0
2022-11-29 14:20:00,80.43,80.43,80.13,80.14,126385.0,77.4267,77.4267,77.1379,77.1475,126385.0
2022-11-29 14:30:00,80.14,80.18,80.07,80.18,44826.0,77.1475,77.186,77.0801,77.186,44826.0
2022-11-29 14:40:00,80.18,80.19,80.05,80.16,50761.0,77.186,77.1956,77.0609,77.1668,50761.0
2022-11-29 14:50:00,80.17,80.2,80.09,80.1,53144.0,77.1764,77.2053,77.0994,77.109,53144.0
2022-11-29 15:00:00,80.1,80.14,80.05,80.14,126716.0,77.109,77.1475,77.0609,77.1475,126716.0
2022-11-29 15:10:00,80.14,80.27,80.09,80.2,91481.0,77.1475,77.2727,77.0994,77.2053,91481.0
2022-11-29 15:20:00,80.2,80.27,80.09,80.27,90906.0,77.2053,77.2727,77.0994,77.2727,90906.0
2022-11-29 15:30:00,80.28,80.3,80.15,80.18,106377.0,77.2823,77.3015,77.1571,77.186,106377.0
2022-11-29 15:40:00,80.17,80.31,80.13,80.27,173414.0,77.1764,77.3112,77.1379,77.2727,173414.0
2022-11-29 15:50:00,80.28,80.41,80.24,80.38,427689.0,77.2823,77.4074,77.2438,77.3785,427689.0
2022-11-30 09:30:00,80.04,80.55,80.01,80.24,130337.0,77.0512,77.5422,77.0224,77.2438,130337.0
2022-11-30 09:40:00,80.26,80.63,79.93,79.96,63150.0,77.263,77.6192,76.9453,76.9742,63150.0
2022-11-30 09:50:00,79.96,80.09,79.71,79.85,90687.0,76.9742,77.0994,76.7336,76.8683,90687.0
2022-11-30 10:00:00,79.91,79.98,79.7,79.85,86049.0,76.9261,76.9935,76.7239,76.8683,86049.0
2022-11-30 10:10:00,79.84,79.95,79.61,79.64,61576.0,76.8587,76.9646,76.6373,76.6662,61576.0
2022-11-30 10:20:00,79.63,79.74,79.57,79.66,54852.0,76.6565,76.7624,76.5988,76.6854,54852.0
2022-11-30 10:30:00,79.66,79.88,79.66,79.88,79950.0,76.6854,76.8972,76.6854,76.8972,79950.0
2022-11-30 10:40:00,79.9,80.06,79.9,80.04,38622.0,76.9165,77.0705,76.9165,77.0512,38622.0
2022-11-30 10:50:00,80.02,80.21,79.98,80.18,56881.0,77.032,77.2149,76.9935,77.186,56881.0
2022-11-30 11:00:00,80.18,80.21,80.01,80.15,34474.0,77.186,77.2149,77.0224,77.1571,34474.0
2022-11-30 11:10:00,80.15,80.22,80.1,80.19,44312.0,77.1571,77.2245,77.109,77.1956,44312.0
2022-11-30 11:20:00,80.18,80.46,80.18,80.37,58914.0,77.186,77.4556,77.186,77.3689,58914.0
2022-11-30 11:30:00,80.38,80.45,80.3,80.42,33382.0,77.3785,77.4459,77.3015,77.4171,33382.0
2022-11-30 11:40:00,80.43,80.55,80.43,80.44,64390.0,77.4267,77.5422,77.4267,77.4363,64390.0
2022-11-30 11:50:00,80.44,80.72,80.39,80.67,59255.0,77.4363,77.7058,77.3882,77.6577,59255.0
2022-11-30 12:00:00,80.66,80.76,80.65,80.69,44206.0,77.6481,77.7444,77.6385,77.677,44206.0
2022-11-30 12:10:00,80.7,80.72,80.57,80.58,71312.0,77.6866,77.7058,77.5614,77.5711,71312.0
2022-11-30 12:20:00,80.58,80.62,80.41,80.6,54380.0,77.5711,77.6096,77.4074,77.5903,54380.0
2022-11-30 12:30:00,80.6,80.62,80.39,80.4,42967.0,77.5903,77.6096,77.3882,77.3978,42967.0
2022-11-30 12:40:00,80.42,80.52,80.4,80.52,34241.0,77.4171,77.5133,77.3978,77.5133,34241.0
2022-11-30 12:50:00,80.52,80.71,80.48,80.69,36040.0,77.5133,77.6962,77.4748,77.677,36040.0
2022-11-30 13:00:00,80.68,80.72,80.65,80.7,34916.0,77.6673,77.7058,77.6385,77.6866,34916.0
2022-11-30 13:10:00,80.69,80.72,80.64,80.66,30782.0,77.677,77.7058,77.6288,77.6481,30782.0
2022-11-30 13:20:00,80.65,80.68,80.55,80.57,37602.0,77.6385,77.6673,77.5422,77.5614,37602.0
2022-11-30 13:30:00,80.59,81.24,80.51,81.17,91926.0,77.5807,78.2064,77.5037,78.139,91926.0
2022-11-30 13:40:00,81.2,81.33,80.94,81.12,32089.0,78.1679,78.2931,77.9176,78.0909,32089.0
2022-11-30 13:50:00,81.13,81.54,81.13,81.48,41023.0,78.1005,78.4952,78.1005,78.4375,41023.0
2022-11-30 14:00:00,81.49,81.72,81.49,81.69,74488.0,78.4471,78.6685,78.4471,78.6396,74488.0
2022-11-30 14:10:00,81.7,81.85,81.48,81.82,66061.0,78.6493,78.7937,78.4375,78.7648,66061.0
2022-11-30 14:20:00,81.84,81.87,81.7,81.83,55974.0,78.784,78.8129,78.6493,78.7744,55974.0
2022-11-30 14:30:00,81.84,81.84,81.67,81.72,43608.0,78.784,78.784,78.6204,78.6685,43608.0
2022-11-30 14:40:00,81.73,81.78,81.61,81.7,36706.0,78.6781,78.7263,78.5626,78.6493,36706.0
2022-11-30 14:50:00,81.7,81.95,81.7,81.95,55478.0,78.6493,78.8899,78.6493,78.8899,55478.0
2022-11-30 15:00:00,81.94,82.18,81.91,82.15,63059.0,78.8803,79.1113,78.8514,79.0825,63059.0
2022-11-30 15:10:00,82.15,82.38,82.12,82.32,81831.0,79.0825,79.3039,79.0536,79.2461,81831.0
2022-11-30 15:20:00,82.33,82.47,82.31,82.47,87207.0,79.2557,79.3905,79.2365,79.3905,87207.0
2022-11-30 15:30:00,82.47,82.64,82.43,82.53,157036.0,79.3905,79.5542,79.352,79.4483,157036.0
2022-11-30 15:40:00,82.52,82.54,82.22,82.27,224318.0,79.4386,79.4579,79.1498,79.198,224318.0
2022-11-30 15:50:00,82.3,82.66,82.26,82.53,1077304.0,79.2268,79.5734,79.1883,79.4483,1077304.0
2022-12-01 09:30:00,82.58,82.67,81.94,81.97,179295.0,79.4964,79.583,78.8803,78.9092,179295.0
2022-12-01 09:40:00,81.97,82.0,81.42,81.42,118632.0,78.9092,78.9381,78.3797,78.3797,118632.0
2022-12-01 09:50:00,81.4,81.73,81.31,81.54,84656.0,78.3605,78.6781,78.2738,78.4952,84656.0
2022-12-01 10:00:00,81.57,81.65,81.21,81.33,61618.0,78.5241,78.6011,78.1776,78.2931,61618.0
2022-12-01 10:10:00,81.32,81.35,81.04,81.09,65912.0,78.2834,78.3123,78.0139,78.062,65912.0
2022-12-01 10:20:00,81.07,81.19,80.98,81.05,56850.0,78.0428,78.1583,77.9561,78.0235,56850.0
2022-12-01 10:30:00,81.05,81.06,80.84,80.98,177884.0,78.0235,78.0332,77.8214,77.9561,177884.0
2022-12-01 10:40:00,80.98,81.12,80.8,81.03,93769.0,77.9561,78.0909,77.7829,78.0043,93769.0
2022-12-01 10:50:00,81.02,81.12,80.92,81.09,102462.0,77.9946,78.0909,77.8984,78.062,102462.0
2022-12-01 11:00:00,81.09,81.14,80.95,81.05,69007.0,78.062,78.1102,77.9273,78.0235,69007.0
2022-12-01 11:10:00,81.05,81.05,80.83,80.92,59768.0,78.0235,78.0235,77.8117,77.8984,59768.0
2022-12-01 11:20:00,80.93,81.14,80.92,81.08,73001.0,77.908,78.1102,77.8984,78.0524,73001.0
2022-12-01 11:30:00,81.08,81.35,81.05,81.06,80791.0,78.0524,78.3123,78.0235,78.0332,80791.0
2022-12-01 11:40:00,81.07,81.25,81.06,81.09,81598.0,78.0428,78.2161,78.0332,78.062,81598.0
2022-12-01 11:50:00,81.12,81.17,80.96,81.16,52221.0,78.0909,78.139,77.9369,78.1294,52221.0
2022-12-01 12:00:00,81.16,81.17,80.91,80.92,44960.0,78.1294,78.139,77.8888,77.8984,44960.0
2022-12-01 12:10:00,80.92,81.01,80.88,80.88,35385.0,77.8984,77.985,77.8599,77.8599,35385.0
2022-12-01 12:20:00,80.89,81.01,80.86,80.98,64584.0,77.8695,77.985,77.8406,77.9561,64584.0
2022-12-01 12:30:00,80.98,81.08,80.85,80.87,50067.0,77.9561,78.0524,77.831,77.8502,50067.0
2022-12-01 12:40:00,80.89,80.99,80.75,80.97,78286.0,77.8695,77.9658,77.7347,77.9465,78286.0
2022-12-01 12:50:00,80.98,81.05,80.93,80.99,52047.0,77.9561,78.0235,77.908,77.9658,52047.0
2022-12-01 13:00:00,80.99,81.06,80.95,81.05,147298.0,77.9658,78.0332,77.9273,78.0235,147298.0
2022-12-01 13:10:00,81.05,81.08,80.81,80.84,51827.0,78.0235,78.0524,77.7925,77.8214,51827.0
2022-12-01 13:20:00,80.82,80.99,80.82,80.96,49852.0,77.8021,77.9658,77.8021,77.9369,49852.0
2022-12-01 13:30:00,80.96,81.04,80.91,80.95,38824.0,77.9369,78.0139,77.8888,77.9273,38824.0
2022-12-01 13:40:00,80.97,80.98,80.88,80.95,67384.0,77.9465,77.9561,77.8599,77.9273,67384.0
2022-12-01 13:50:00,80.96,81.14,80.95,81.11,170248.0,77.9369,78.1102,77.9273,78.0813,170248.0
2022-12-01 14:00:00,81.11,81.2,81.05,81.09,92406.0,78.0813,78.1679,78.0235,78.062,92406.0
2022-12-01 14:10:00,81.09,81.4,81.09,81.29,141968.0,78.062,78.3605,78.062,78.2546,141968.0
2022-12-01 14:20:00,81.3,81.57,81.27,81.44,62164.0,78.2642,78.5241,78.2353,78.399,62164.0
2022-12-01 14:30:00,81.44,81.54,81.36,81.52,30778.0,78.399,78.4952,78.322,78.476,30778.0
2022-12-01 14:40:00,81.54,81.78,81.51,81.73,63267.0,78.4952,78.7263,78.4663,78.6781,63267.0
2022-12-01 14:50:00,81.73,81.8,81.56,81.63,91904.0,78.6781,78.7455,78.5145,78.5819,91904.0
2022-12-01 15:00:00,81.63,81.93,81.63,81.9,99112.0,78.5819,78.8707,78.5819,78.8418,99112.0
2022-12-01 15:10:00,81.89,81.92,81.79,81.89,98759.0,78.8322,78.861,78.7359,78.8322,98759.0
2022-12-01 15:20:00,81.89,81.94,81.87,81.88,55187.0,78.8322,78.8803,78.8129,78.8225,55187.0
2022-12-01 15:30:00,81.87,81.95,81.75,81.95,153261.0,78.8129,78.8899,78.6974,78.8899,153261.0
2022-12-01 15:40:00,81.94,82.06,81.85,81.86,109037.0,78.8803,78.9958,78.7937,78.8033,109037.0
2022-12-01 15:50:00,81.86,81.97,81.61,81.75,574002.0,78.8033,78.9092,78.5626,78.6974,574002.0
2022-12-02 09:30:00,81.28,81.82,81.16,81.35,155269.0,78.2449,78.7648,78.1294,78.3123,155269.0
2022-12-02 09:40:00,81.32,81.35,80.73,81.11,85453.0,78.2834,78.3123,77.7155,78.0813,85453.0
2022-12-02 09:50:00,81.11,81.54,81.09,81.26,41094.0,78.0813,78.4952,78.062,78.2257,41094.0
2022-12-02 10:00:00,81.23,81.33,81.04,81.28,41598.0,78.1968,78.2931,78.0139,78.2449,41598.0
2022-12-02 10:10:00,81.27,81.45,81.2,81.45,36358.0,78.2353,78.4086,78.1679,78.4086,36358.0
2022-12-02 10:20:00,81.45,81.62,81.35,81.56,87456.0,78.4086,78.5722,78.3123,78.5145,87456.0
2022-12-02 10:30:00,81.58,81.87,81.52,81.84,114647.0,78.5337,78.8129,78.476,78.784,114647.0
2022-12-02 10:40:00,81.84,82.16,81.81,82.12,68610.0,78.784,79.0921,78.7551,79.0536,68610.0
2022-12-02 10:50:00,82.11,82.18,81.66,81.67,75582.0,79.0439,79.1113,78.6107,78.6204,75582.0
2022-12-02 11:00:00,81.68,81.86,81.63,81.84,36583.0,78.63,78.8033,78.5819,78.784,36583.0
2022-12-02 11:10:00,81.83,81.86,81.62,81.65,44375.0,78.7744,78.8033,78.5722,78.6011,44375.0
2022-12-02 11:20:00,81.64,81.86,81.62,81.76,42034.0,78.5915,78.8033,78.5722,78.707,42034.0
2022-12-02 11:30:00,81.77,82.0,81.73,81.91,76904.0,78.7166,78.9381,78.6781,78.8514,76904.0
2022-12-02 11:40:00,81.92,82.06,81.91,82.01,62162.0,78.861,78.9958,78.8514,78.9477,62162.0
2022-12-02 11:50:00,82.05,82.28,82.02,82.25,31936.0,78.9862,79.2076,78.9573,79.1787,31936.0
2022-12-02 12:00:00,82.26,82.4,82.22,82.34,45829.0,79.1883,79.3231,79.1498,79.2654,45829.0
2022-12-02 12:10:00,82.37,82.47,82.35,82.41,57798.0,79.2942,79.3905,79.275,79.3327,57798.0
2022-12-02 12:20:00,82.4,82.43,82.22,82.23,22560.0,79.3231,79.352,79.1498,79.1595,22560.0
2022-12-02 12:30:00,82.22,82.26,82.05,82.11,74032.0,79.1498,79.1883,78.9862,79.0439,74032.0
2022-12-02 12:40:00,82.1,82.18,82.07,82.18,22720.0,79.0343,79.1113,79.0054,79.1113,22720.0
2022-12-02 12:50:00,82.17,82.18,82.1,82.11,30145.0,79.1017,79.1113,79.0343,79.0439,30145.0
2022-12-02 13:00:00,82.11,82.23,82.09,82.12,32279.0,79.0439,79.1595,79.0247,79.0536,32279.0
2022-12-02 13:10:00,82.12,82.24,82.11,82.14,36037.0,79.0536,79.1691,79.0439,79.0728,36037.0
2022-12-02 13:20:00,82.14,82.25,82.07,82.21,57559.0,79.0728,79.1787,79.0054,79.1402,57559.0
2022-12-02 13:30:00,82.21,82.21,82.06,82.13,25565.0,79.1402,79.1402,78.9958,79.0632,25565.0
2022-12-02 13:40:00,82.13,82.22,82.13,82.19,35300.0,79.0632,79.1498,79.0632,79.121,35300.0
2022-12-02 13:50:00,82.2,82.22,82.06,82.14,35598.0,79.1306,79.1498,78.9958,79.0728,35598.0
2022-12-02 14:00:00,82.14,82.14,81.85,81.87,52662.0,79.0728,79.0728,78.7937,78.8129,52662.0
2022-12-02 14:10:00,81.88,81.99,81.85,81.98,37596.0,78.8225,78.9284,78.7937,78.9188,37596.0
2022-12-02 14:20:00,81.98,82.12,81.94,82.12,31146.0,78.9188,79.0536,78.8803,79.0536,31146.0
2022-12-02 14:30:00,82.1,82.16,81.97,81.99,40171.0,79.0343,79.0921,78.9092,78.9284,40171.0
2022-12-02 14:40:00,81.98,82.08,81.94,82.08,24408.0,78.9188,79.0151,78.8803,79.0151,24408.0
2022-12-02 14:50:00,82.09,82.28,82.07,82.26,30125.0,79.0247,79.2076,79.0054,79.1883,30125.0
2022-12-02 15:00:00,82.27,82.44,82.27,82.4,73791.0,79.198,79.3616,79.198,79.3231,73791.0
2022-12-02 15:10:00,82.4,82.54,82.37,82.46,57801.0,79.3231,79.4579,79.2942,79.3809,57801.0
2022-12-02 15:20:00,82.45,82.52,82.34,82.37,54152.0,79.3712,79.4386,79.2654,79.2942,54152.0
2022-12-02 15:30:00,82.37,82.43,82.26,82.29,69270.0,79.2942,79.352,79.1883,79.2172,69270.0
2022-12-02 15:40:00,82.28,82.29,82.17,82.23,81852.0,79.2076,79.2172,79.1017,79.1595,81852.0
2022-12-02 15:50:00,82.23,82.54,82.17,82.47,330285.0,79.1595,79.4579,79.1017,79.3905,330285.0
2022-12-05 09:30:00,81.72,81.99,81.53,81.99,130781.0,78.6685,78.9284,78.4856,78.9284,130781.0
2022-12-05 09:40:00,81.98,81.99,81.28,81.5,67516.0,78.9188,78.9284,78.2449,78.4567,67516.0
2022-12-05 09:50:00,81.5,81.55,81.16,81.36,71332.0,78.4567,78.5049,78.1294,78.322,71332.0
2022-12-05 10:00:00,81.38,81.65,81.21,81.59,180816.0,78.3412,78.6011,78.1776,78.5434,180816.0
2022-12-05 10:10:00,81.59,81.73,81.55,81.58,39345.0,78.5434,78.6781,78.5049,78.5337,39345.0
2022-12-05 10:20:00,81.57,81.82,81.53,81.79,86025.0,78.5241,78.7648,78.4856,78.7359,86025.0
2022-12-05 10:30:00,81.81,81.92,81.72,81.82,49257.0,78.7551,78.861,78.6685,78.7648,49257.0
2022-12-05 10:40:00,81.83,81.9,81.61,81.71,36451.0,78.7744,78.8418,78.5626,78.6589,36451.0
2022-12-05 10:50:00,81.7,81.7,81.55,81.6,33839.0,78.6493,78.6493,78.5049,78.553,33839.0
2022-12-05 11:00:00,81.6,81.64,81.44,81.49,31814.0,78.553,78.5915,78.399,78.4471,31814.0
2022-12-05 11:10:00,81.5,81.66,81.49,81.5,37420.0,78.4567,78.6107,78.4471,78.4567,37420.0
2022-12-05 11:20:00,81.5,81.57,81.39,81.52,52610.0,78.4567,78.5241,78.3508,78.476,52610.0
2022-12-05 11:30:00,81.52,81.55,81.22,81.25,70698.0,78.476,78.5049,78.1872,78.2161,70698.0
2022-12-05 11:40:00,81.24,81.4,81.19,81.37,138550.0,78.2064,78.3605,78.1583,78.3316,138550.0
2022-12-05 11:50:00,81.36,81.45,81.1,81.12,44408.0,78.322,78.4086,78.0717,78.0909,44408.0
2022-12-05 12:00:00,81.11,81.16,80.99,81.15,30798.0,78.0813,78.1294,77.9658,78.1198,30798.0
2022-12-05 12:10:00,81.14,81.33,81.09,81.32,37293.0,78.1102,78.2931,78.062,78.2834,37293.0
2022-12-05 12:20:00,81.33,81.45,81.3,81.42,85373.0,78.2931,78.4086,78.2642,78.3797,85373.0
2022-12-05 12:30:00,81.42,81.44,81.21,81.28,126980.0,78.3797,78.399,78.1776,78.2449,126980.0
2022-12-05 12:40:00,81.28,81.49,81.24,81.44,57290.0,78.2449,78.4471,78.2064,78.399,57290.0
2022-12-05 12:50:00,81.43,81.44,81.19,81.23,31728.0,78.3893,78.399,78.1583,78.1968,31728.0
2022-12-05 13:00:00,81.23,81.35,81.21,81.29,42256.0,78.1968,78.3123,78.1776,78.2546,42256.0
2022-12-05 13:10:00,81.3,81.32,81.18,81.22,43176.0,78.2642,78.2834,78.1487,78.1872,43176.0
2022-12-05 13:20:00,81.21,81.21,80.98,81.07,61461.0,78.1776,78.1776,77.9561,78.0428,61461.0
2022-12-05 13:30:00,81.07,81.23,81.03,81.21,59411.0,78.0428,78.1968,78.0043,78.1776,59411.0
2022-12-05 13:40:00,81.25,81.26,81.07,81.15,21989.0,78.2161,78.2257,78.0428,78.1198,21989.0
2022-12-05 13:50:00,81.15,81.16,80.91,80.93,44317.0,78.1198,78.1294,77.8888,77.908,44317.0
2022-12-05 14:00:00,80.93,80.94,80.73,80.79,56858.0,77.908,77.9176,77.7155,77.7732,56858.0
2022-12-05 14:10:00,80.79,80.98,80.79,80.88,42757.0,77.7732,77.9561,77.7732,77.8599,42757.0
2022-12-05 14:20:00,80.88,80.88,80.69,80.69,41511.0,77.8599,77.8599,77.677,77.677,41511.0
2022-12-05 14:30:00,80.7,80.77,80.66,80.71,43145.0,77.6866,77.754,77.6481,77.6962,43145.0
2022-12-05 14:40:00,80.72,80.73,80.49,80.52,41344.0,77.7058,77.7155,77.4844,77.5133,41344.0
2022-12-05 14:50:00,80.52,80.74,80.39,80.73,60722.0,77.5133,77.7251,77.3882,77.7155,60722.0
2022-12-05 15:00:00,80.73,80.88,80.67,80.87,44793.0,77.7155,77.8599,77.6577,77.8502,44793.0
2022-12-05 15:10:00,80.86,80.98,80.81,80.91,45824.0,77.8406,77.9561,77.7925,77.8888,45824.0
2022-12-05 15:20:00,80.91,80.92,80.71,80.72,46654.0,77.8888,77.8984,77.6962,77.7058,46654.0
2022-12-05 15:30:00,80.72,80.97,80.66,80.84,95528.0,77.7058,77.9465,77.6481,77.8214,95528.0
2022-12-05 15:40:00,80.84,80.99,80.74,80.98,137708.0,77.8214,77.9658,77.7251,77.9561,137708.0
2022-12-05 15:50:00,80.98,81.36,80.98,81.23,500979.0,77.9561,78.322,77.9561,78.1968,500979.0
2022-12-06 09:30:00,80.98,81.81,80.87,81.56,98463.0,77.9561,78.7551,77.8502,78.5145,98463.0
2022-12-06 09:40:00,81.54,81.55,80.94,81.31,79127.0,78.4952,78.5049,77.9176,78.2738,79127.0
2022-12-06 09:50:00,81.32,81.55,81.28,81.45,73701.0,78.2834,78.5049,78.2449,78.4086,73701.0
2022-12-06 10:00:00,81.44,81.48,81.12,81.32,70904.0,78.399,78.4375,78.0909,78.2834,70904.0
2022-12-06 10:10:00,81.31,81.32,81.01,81.08,62634.0,78.2738,78.2834,77.985,78.0524,62634.0
2022-12-06 10:20:00,81.08,81.3,81.04,81.17,52172.0,78.0524,78.2642,78.0139,78.139,52172.0
2022-12-06 10:30:00,81.15,81.17,80.76,80.87,125455.0,78.1198,78.139,77.7444,77.8502,125455.0
2022-12-06 10:40:00,80.88,81.36,80.87,81.34,99709.0,77.8599,78.322,77.8502,78.3027,99709.0
2022-12-06 10:50:00,81.34,81.43,81.08,81.14,63574.0,78.3027,78.3893,78.0524,78.1102,63574.0
2022-12-06 11:00:00,81.14,81.26,81.03,81.04,53434.0,78.1102,78.2257,78.0043,78.0139,53434.0
2022-12-06 11:10:00,81.05,81.12,80.71,80.79,121099.0,78.0235,78.0909,77.6962,77.7732,121099.0
2022-12-06 11:20:00,80.79,81.01,80.79,80.96,41365.0,77.7732,77.985,77.7732,77.9369,41365.0
2022-12-06 11:30:00,80.96,81.12,80.94,81.03,45990.0,77.9369,78.0909,77.9176,78.0043,45990.0
2022-12-06 11:40:00,81.03,81.14,80.97,81.09,43220.0,78.0043,78.1102,77.9465,78.062,43220.0
2022-12-06 11:50:00,81.1,81.14,80.9,80.98,77114.0,78.0717,78.1102,77.8791,77.9561,77114.0
2022-12-06 12:00:00,81.0,81.11,80.99,81.02,38312.0,77.9754,78.0813,77.9658,77.9946,38312.0
2022-12-06 12:10:00,81.02,81.1,80.87,80.97,75016.0,77.9946,78.0717,77.8502,77.9465,75016.0
2022-12-06 12:20:00,80.98,81.06,80.87,80.9,49548.0,77.9561,78.0332,77.8502,77.8791,49548.0
2022-12-06 12:30:00,80.89,80.9,80.75,80.81,47491.0,77.8695,77.8791,77.7347,77.7925,47491.0
2022-12-06 12:40:00,80.81,80.88,80.81,80.84,28302.0,77.7925,77.8599,77.7925,77.8214,28302.0
2022-12-06 12:50:00,80.84,80.85,80.6,80.65,31080.0,77.8214,77.831,77.5903,77.6385,31080.0
2022-12-06 13:00:00,80.65,80.72,80.6,80.61,76300.0,77.6385,77.7058,77.5903,77.6,76300.0
2022-12-06 13:10:00,80.6,80.69,80.53,80.53,124094.0,77.5903,77.677,77.5229,77.5229,124094.0
2022-12-06 13:20:00,80.53,80.54,80.44,80.47,35190.0,77.5229,77.5326,77.4363,77.4652,35190.0
2022-12-06 13:30:00,80.47,80.52,80.34,80.4,46095.0,77.4652,77.5133,77.34,77.3978,46095.0
2022-12-06 13:40:00,80.4,80.55,80.4,80.53,44000.0,77.3978,77.5422,77.3978,77.5229,44000.0
2022-12-06 13:50:00,80.52,80.53,80.29,80.33,42900.0,77.5133,77.5229,77.2919,77.3304,42900.0
2022-12-06 14:00:00,80.33,80.34,80.19,80.2,50164.0,77.3304,77.34,77.1956,77.2053,50164.0
2022-12-06 14:10:00,80.2,80.25,80.08,80.22,48458.0,77.2053,77.2534,77.0897,77.2245,48458.0
2022-12-06 14:20:00,80.23,80.26,80.16,80.23,79075.0,77.2341,77.263,77.1668,77.2341,79075.0
2022-12-06 14:30:00,80.22,80.25,80.04,80.1,108569.0,77.2245,77.2534,77.0512,77.109,108569.0
2022-12-06 14:40:00,80.1,80.3,80.1,80.22,43447.0,77.109,77.3015,77.109,77.2245,43447.0
2022-12-06 14:50:00,80.22,80.39,80.22,80.34,44241.0,77.2245,77.3882,77.2245,77.34,44241.0
2022-12-06 15:00:00,80.33,80.51,80.31,80.35,58357.0,77.3304,77.5037,77.3112,77.3497,58357.0
2022-12-06 15:10:00,80.34,80.35,80.1,80.13,79436.0,77.34,77.3497,77.109,77.1379,79436.0
2022-12-06 15:20:00,80.14,80.36,80.13,80.25,51262.0,77.1475,77.3593,77.1379,77.2534,51262.0
2022-12-06 15:30:00,80.25,80.39,80.24,80.37,106730.0,77.2534,77.3882,77.2438,77.3689,106730.0
2022-12-06 15:40:00,80.37,80.55,80.32,80.54,222047.0,77.3689,77.5422,77.3208,77.5326,222047.0
2022-12-06 15:50:00,80.54,80.64,80.47,80.59,290038.0,77.5326,77.6288,77.4652,77.5807,290038.0
2022-12-07 09:30:00,80.14,81.03,80.11,80.98,144351.0,77.1475,78.0043,77.1186,77.9561,144351.0
2022-12-07 09:40:00,80.99,81.03,80.75,80.77,67339.0,77.9658,78.0043,77.7347,77.754,67339.0
2022-12-07 09:50:00,80.75,80.82,80.54,80.72,51408.0,77.7347,77.8021,77.5326,77.7058,51408.0
2022-12-07 10:00:00,80.72,81.07,80.53,80.92,65098.0,77.7058,78.0428,77.5229,77.8984,65098.0
2022-12-07 10:10:00,80.93,80.98,80.64,80.81,74705.0,77.908,77.9561,77.6288,77.7925,74705.0
2022-12-07 10:20:00,80.8,81.18,80.8,81.18,43206.0,77.7829,78.1487,77.7829,78.1487,43206.0
2022-12-07 10:30:00,81.2,81.26,80.88,80.88,42095.0,78.1679,78.2257,77.8599,77.8599,42095.0
2022-12-07 10:40:00,80.88,81.01,80.83,80.98,40025.0,77.8599,77.985,77.8117,77.9561,40025.0
2022-12-07 10:50:00,80.97,81.1,80.9,80.92,72764.0,77.9465,78.0717,77.8791,77.8984,72764.0
2022-12-07 11:00:00,80.92,80.99,80.77,80.8,44529.0,77.8984,77.9658,77.754,77.7829,44529.0
2022-12-07 11:10:00,80.78,80.8,80.65,80.69,60853.0,77.7636,77.7829,77.6385,77.677,60853.0
2022-12-07 11:20:00,80.7,80.72,80.47,80.54,64791.0,77.6866,77.7058,77.4652,77.5326,64791.0
2022-12-07 11:30:00,80.54,80.74,80.52,80.67,51395.0,77.5326,77.7251,77.5133,77.6577,51395.0
2022-12-07 11:40:00,80.68,80.73,80.56,80.56,38625.0,77.6673,77.7155,77.5518,77.5518,38625.0
2022-12-07 11:50:00,80.57,80.71,80.47,80.69,59790.0,77.5614,77.6962,77.4652,77.677,59790.0
2022-12-07 12:00:00,80.7,80.75,80.56,80.65,36293.0,77.6866,77.7347,77.5518,77.6385,36293.0
2022-12-07 12:10:00,80.63,80.69,80.53,80.55,49369.0,77.6192,77.677,77.5229,77.5422,49369.0
2022-12-07 12:20:00,80.57,80.61,80.49,80.51,41137.0,77.5614,77.6,77.4844,77.5037,41137.0
2022-12-07 12:30:00,80.51,80.59,80.49,80.58,31442.0,77.5037,77.5807,77.4844,77.5711,31442.0
2022-12-07 12:40:00,80.59,80.69,80.58,80.63,23702.0,77.5807,77.677,77.5711,77.6192,23702.0
2022-12-07 12:50:00,80.63,80.66,80.56,80.59,21085.0,77.6192,77.6481,77.5518,77.5807,21085.0
2022-12-07 13:00:00,80.59,80.62,80.52,80.58,37358.0,77.5807,77.6096,77.5133,77.5711,37358.0
2022-12-07 13:10:00,80.55,80.56,80.38,80.55,42470.0,77.5422,77.5518,77.3785,77.5422,42470.0
2022-12-07 13:20:00,80.54,80.6,80.48,80.59,52179.0,77.5326,77.5903,77.4748,77.5807,52179.0
2022-12-07 13:30:00,80.57,80.64,80.54,80.55,54746.0,77.5614,77.6288,77.5326,77.5422,54746.0
2022-12-07 13:40:00,80.54,80.65,80.53,80.63,34150.0,77.5326,77.6385,77.5229,77.6192,34150.0
2022-12-07 13:50:00,80.64,80.64,80.39,80.41,47612.0,77.6288,77.6288,77.3882,77.4074,47612.0
2022-12-07 14:00:00,80.41,80.45,80.28,80.39,35864.0,77.4074,77.4459,77.2823,77.3882,35864.0
2022-12-07 14:10:00,80.39,80.5,80.37,80.43,31748.0,77.3882,77.4941,77.3689,77.4267,31748.0
2022-12-07 14:20:00,80.43,80.44,80.29,80.34,42457.0,77.4267,77.4363,77.2919,77.34,42457.0
2022-12-07 14:30:00,80.35,80.51,80.33,80.47,42085.0,77.3497,77.5037,77.3304,77.4652,42085.0
2022-12-07 14:40:00,80.48,80.53,80.44,80.47,32255.0,77.4748,77.5229,77.4363,77.4652,32255.0
2022-12-07 14:50:00,80.47,80.47,80.32,80.43,88061.0,77.4652,77.4652,77.3208,77.4267,88061.0
2022-12-07 15:00:00,80.44,80.45,80.06,80.1,89686.0,77.4363,77.4459,77.0705,77.109,89686.0
2022-12-07 15:10:00,80.09,80.22,80.05,80.15,94232.0,77.0994,77.2245,77.0609,77.1571,94232.0
2022-12-07 15:20:00,80.15,80.23,80.02,80.18,126130.0,77.1571,77.2341,77.032,77.186,126130.0
2022-12-07 15:30:00,80.19,80.25,80.03,80.1,131174.0,77.1956,77.2534,77.0416,77.109,131174.0
2022-12-07 15:40:00,80.11,80.18,80.03,80.08,153341.0,77.1186,77.186,77.0416,77.0897,153341.0
2022-12-07 15:50:00,80.08,80.23,79.98,80.16,558177.0,77.0897,77.2341,76.9935,77.1668,558177.0
2022-12-08 09:30:00,80.82,80.82,80.15,80.72,115908.0,77.8021,77.8021,77.1571,77.7058,115908.0
2022-12-08 09:40:00,80.73,80.81,80.44,80.63,67632.0,77.7155,77.7925,77.4363,77.6192,67632.0
2022-12-08 09:50:00,80.65,80.85,80.48,80.48,80342.0,77.6385,77.831,77.4748,77.4748,80342.0
2022-12-08 10:00:00,80.5,80.68,80.42,80.57,63258.0,77.4941,77.6673,77.4171,77.5614,63258.0
2022-12-08 10:10:00,80.56,80.67,80.47,80.64,40737.0,77.5518,77.6577,77.4652,77.6288,40737.0
2022-12-08 10:20:00,80.65,80.76,80.62,80.75,39180.0,77.6385,77.7444,77.6096,77.7347,39180.0
2022-12-08 10:30:00,80.76,80.78,80.57,80.67,39257.0,77.7444,77.7636,77.5614,77.6577,39257.0
2022-12-08 10:40:00,80.67,80.73,80.46,80.53,43399.0,77.6577,77.7155,77.4556,77.5229,43399.0
2022-12-08 10:50:00,80.53,80.62,80.44,80.47,30217.0,77.5229,77.6096,77.4363,77.4652,30217.0
2022-12-08 11:00:00,80.45,80.53,80.22,80.23,34076.0,77.4459,77.5229,77.2245,77.2341,34076.0
2022-12-08 11:10:00,80.23,80.37,80.23,80.33,30279.0,77.2341,77.3689,77.2341,77.3304,30279.0
2022-12-08 11:20:00,80.33,80.45,80.3,80.42,31545.0,77.3304,77.4459,77.3015,77.4171,31545.0
2022-12-08 11:30:00,80.4,80.43,80.3,80.34,27086.0,77.3978,77.4267,77.3015,77.34,27086.0
2022-12-08 11:40:00,80.36,80.36,80.21,80.22,31902.0,77.3593,77.3593,77.2149,77.2245,31902.0
2022-12-08 11:50:00,80.24,80.25,80.13,80.25,32604.0,77.2438,77.2534,77.1379,77.2534,32604.0
2022-12-08 12:00:00,80.23,80.28,80.06,80.18,44343.0,77.2341,77.2823,77.0705,77.186,44343.0
2022-12-08 12:10:00,80.17,80.23,80.09,80.13,34893.0,77.1764,77.2341,77.0994,77.1379,34893.0
2022-12-08 12:20:00,80.13,80.15,80.03,80.09,27714.0,77.1379,77.1571,77.0416,77.0994,27714.0
2022-12-08 12:30:00,80.09,80.12,80.01,80.04,32317.0,77.0994,77.1283,77.0224,77.0512,32317.0
2022-12-08 12:40:00,80.03,80.12,80.0,80.01,42311.0,77.0416,77.1283,77.0127,77.0224,42311.0
2022-12-08 12:50:00,80.02,80.13,80.01,80.09,40456.0,77.032,77.1379,77.0224,77.0994,40456.0
2022-12-08 13:00:00,80.09,80.26,80.09,80.23,30794.0,77.0994,77.263,77.0994,77.2341,30794.0
2022-12-08 13:10:00,80.24,80.26,80.16,80.23,33201.0,77.2438,77.263,77.1668,77.2341,33201.0
2022-12-08 13:20:00,80.23,80.31,80.16,80.31,36640.0,77.2341,77.3112,77.1668,77.3112,36640.0
2022-12-08 13:30:00,80.32,80.36,80.18,80.24,28923.0,77.3208,77.3593,77.186,77.2438,28923.0
2022-12-08 13:40:00,80.25,80.35,80.24,80.3,22988.0,77.2534,77.3497,77.2438,77.3015,22988.0
2022-12-08 13:50:00,80.3,80.31,80.14,80.18,36599.0,77.3015,77.3112,77.1475,77.186,36599.0
2022-12-08 14:00:00,80.17,80.18,79.84,79.96,84014.0,77.1764,77.186,76.8587,76.9742,84014.0
2022-12-08 14:10:00,79.98,80.1,79.91,80.01,46223.0,76.9935,77.109,76.9261,77.0224,46223.0
2022-12-08 14:20:00,80.0,80.06,79.95,79.98,39862.0,77.0127,77.0705,76.9646,76.9935,39862.0
2022-12-08 14:30:00,79.99,80.01,79.89,79.99,70715.0,77.0031,77.0224,76.9068,77.0031,70715.0
2022-12-08 14:40:00,80.0,80.08,79.97,80.0,48663.0,77.0127,77.0897,76.9839,77.0127,48663.0
2022-12-08 14:50:00,80.01,80.09,79.95,79.98,30315.0,77.0224,77.0994,76.9646,76.9935,30315.0
2022-12-08 15:00:00,79.99,80.03,79.95,80.02,38463.0,77.0031,77.0416,76.9646,77.032,38463.0
2022-12-08 15:10:00,80.02,80.05,79.98,80.03,47426.0,77.032,77.0609,76.9935,77.0416,47426.0
2022-12-08 15:20:00,80.03,80.1,79.96,80.05,32215.0,77.0416,77.109,76.9742,77.0609,32215.0
2022-12-08 15:30:00,80.06,80.1,79.98,80.06,59378.0,77.0705,77.109,76.9935,77.0705,59378.0
2022-12-08 15:40:00,80.04,80.07,79.98,80.03,82466.0,77.0512,77.0801,76.9935,77.0416,82466.0
2022-12-08 15:50:00,80.03,80.27,79.98,80.23,327325.0,77.0416,77.2727,76.9935,77.2341,327325.0
2022-12-09 09:30:00,79.92,80.3,79.79,80.09,78207.0,76.9357,77.3015,76.8106,77.0994,78207.0
2022-12-09 09:40:00,80.1,80.15,79.88,80.02,62346.0,77.109,77.1571,76.8972,77.032,62346.0
2022-12-09 09:50:00,80.0,80.06,79.82,79.97,78387.0,77.0127,77.0705,76.8395,76.9839,78387.0
2022-12-09 10:00:00,80.0,80.24,79.76,80.11,109820.0,77.0127,77.2438,76.7817,77.1186,109820.0
2022-12-09 10:10:00,80.11,80.14,79.86,79.94,58213.0,77.1186,77.1475,76.878,76.955,58213.0
2022-12-09 10:20:00,79.95,80.0,79.9,79.97,72183.0,76.9646,77.0127,76.9165,76.9839,72183.0
2022-12-09 10:30:00,79.97,80.03,79.8,79.96,73976.0,76.9839,77.0416,76.8202,76.9742,73976.0
2022-12-09 10:40:00,79.96,79.98,79.8,79.82,74751.0,76.9742,76.9935,76.8202,76.8395,74751.0
2022-12-09 10:50:00,79.81,79.91,79.73,79.9,46590.0,76.8298,76.9261,76.7528,76.9165,46590.0
2022-12-09 11:00:00,79.91,79.96,79.9,79.9,59218.0,76.9261,76.9742,76.9165,76.9165,59218.0
2022-12-09 11:10:00,79.9,79.91,79.77,79.85,58568.0,76.9165,76.9261,76.7913,76.8683,58568.0
2022-12-09 11:20:00,79.84,79.96,79.79,79.94,62846.0,76.8587,76.9742,76.8106,76.955,62846.0
2022-12-09 11:30:00,79.95,80.01,79.87,79.89,78437.0,76.9646,77.0224,76.8876,76.9068,78437.0
2022-12-09 11:40:00,79.9,80.04,79.88,80.01,61618.0,76.9165,77.0512,76.8972,77.0224,61618.0
2022-12-09 11:50:00,80.02,80.06,79.98,80.02,61514.0,77.032,77.0705,76.9935,77.032,61514.0
2022-12-09 12:00:00,80.02,80.03,79.93,79.94,52768.0,77.032,77.0416,76.9453,76.955,52768.0
2022-12-09 12:10:00,79.95,80.07,79.94,79.96,48665.0,76.9646,77.0801,76.955,76.9742,48665.0
2022-12-09 12:20:00,79.95,79.96,79.88,79.95,49567.0,76.9646,76.9742,76.8972,76.9646,49567.0
2022-12-09 12:30:00,79.96,80.03,79.94,79.95,34064.0,76.9742,77.0416,76.955,76.9646,34064.0
2022-12-09 12:40:00,79.95,80.01,79.92,79.96,35695.0,76.9646,77.0224,76.9357,76.9742,35695.0
2022-12-09 12:50:00,79.95,79.98,79.92,79.97,27359.0,76.9646,76.9935,76.9357,76.9839,27359.0
2022-12-09 13:00:00,79.97,79.98,79.9,79.91,50445.0,76.9839,76.9935,76.9165,76.9261,50445.0
2022-12-09 13:10:00,79.92,80.05,79.89,79.97,40774.0,76.9357,77.0609,76.9068,76.9839,40774.0
2022-12-09 13:20:00,79.97,80.01,79.92,79.93,56591.0,76.9839,77.0224,76.9357,76.9453,56591.0
2022-12-09 13:30:00,79.92,80.06,79.92,80.05,41569.0,76.9357,77.0705,76.9357,77.0609,41569.0
2022-12-09 13:40:00,80.05,80.07,79.97,80.02,28733.0,77.0609,77.0801,76.9839,77.032,28733.0
2022-12-09 13:50:00,80.03,80.04,79.98,80.02,37109.0,77.0416,77.0512,76.9935,77.032,37109.0
2022-12-09 14:00:00,80.02,80.03,79.92,79.98,48203.0,77.032,77.0416,76.9357,76.9935,48203.0
2022-12-09 14:10:00,79.98,80.1,79.96,80.08,34965.0,76.9935,77.109,76.9742,77.0897,34965.0
2022-12-09 14:20:00,80.07,80.15,80.03,80.1,25633.0,77.0801,77.1571,77.0416,77.109,25633.0
2022-12-09 14:30:00,80.09,80.24,80.08,80.22,37585.0,77.0994,77.2438,77.0897,77.2245,37585.0
2022-12-09 14:40:00,80.22,80.26,80.12,80.23,29276.0,77.2245,77.263,77.1283,77.2341,29276.0
2022-12-09 14:50:00,80.22,80.22,80.15,80.16,19072.0,77.2245,77.2245,77.1571,77.1668,19072.0
2022-12-09 15:00:00,80.17,80.23,80.1,80.12,30131.0,77.1764,77.2341,77.109,77.1283,30131.0
2022-12-09 15:10:00,80.11,80.18,80.06,80.11,24570.0,77.1186,77.186,77.0705,77.1186,24570.0
2022-12-09 15:20:00,80.11,80.13,79.99,80.04,41061.0,77.1186,77.1379,77.0031,77.0512,41061.0
2022-12-09 15:30:00,80.03,80.07,79.98,80.01,68083.0,77.0416,77.0801,76.9935,77.0224,68083.0
2022-12-09 15:40:00,80.01,80.07,79.95,80.01,145694.0,77.0224,77.0801,76.9646,77.0224,145694.0
2022-12-09 15:50:00,80.0,80.09,79.77,79.81,391401.0,77.0127,77.0994,76.7913,76.8298,391401.0
2022-12-12 09:30:00,79.6,79.99,79.51,79.53,138706.0,76.6277,77.0031,76.541,76.5603,138706.0
2022-12-12 09:40:00,79.54,80.06,79.53,80.0,96872.0,76.5699,77.0705,76.5603,77.0127,96872.0
2022-12-12 09:50:00,80.0,80.18,79.83,80.09,70862.0,77.0127,77.186,76.8491,77.0994,70862.0
2022-12-12 10:00:00,80.09,80.27,80.08,80.16,52702.0,77.0994,77.2727,77.0897,77.1668,52702.0
2022-12-12 10:10:00,80.16,80.23,80.0,80.0,74235.0,77.1668,77.2341,77.0127,77.0127,74235.0
2022-12-12 10:20:00,80.01,80.1,79.99,80.06,65493.0,77.0224,77.109,77.0031,77.0705,65493.0
2022-12-12 10:30:00,80.05,80.1,79.95,79.96,90301.0,77.0609,77.109,76.9646,76.9742,90301.0
2022-12-12 10:40:00,79.96,80.14,79.96,80.01,55615.0,76.9742,77.1475,76.9742,77.0224,55615.0
2022-12-12 10:50:00,80.01,80.04,79.93,79.96,59810.0,77.0224,77.0512,76.9453,76.9742,59810.0
2022-12-12 11:00:00,79.97,80.1,79.92,80.09,49650.0,76.9839,77.109,76.9357,77.0994,49650.0
2022-12-12 11:10:00,80.08,80.08,79.93,79.98,60218.0,77.0897,77.0897,76.9453,76.9935,60218.0
2022-12-12 11:20:00,79.98,80.1,79.98,80.03,42735.0,76.9935,77.109,76.9935,77.0416,42735.0
2022-12-12 11:30:00,80.03,80.05,79.93,80.01,81667.0,77.0416,77.0609,76.9453,77.0224,81667.0
2022-12-12 11:40:00,80.0,80.18,80.0,80.17,80820.0,77.0127,77.186,77.0127,77.1764,80820.0
2022-12-12 11:50:00,80.17,80.49,80.16,80.48,63912.0,77.1764,77.4844,77.1668,77.4748,63912.0
2022-12-12 12:00:00,80.48,80.55,80.22,80.24,104967.0,77.4748,77.5422,77.2245,77.2438,104967.0
2022-12-12 12:10:00,80.24,80.48,80.22,80.48,63885.0,77.2438,77.4748,77.2245,77.4748,63885.0
2022-12-12 12:20:00,80.47,80.47,80.26,80.27,34979.0,77.4652,77.4652,77.263,77.2727,34979.0
2022-12-12 12:30:00,80.27,80.28,80.22,80.24,46552.0,77.2727,77.2823,77.2245,77.2438,46552.0
2022-12-12 12:40:00,80.25,80.29,80.22,80.24,46285.0,77.2534,77.2919,77.2245,77.2438,46285.0
2022-12-12 12:50:00,80.24,80.35,80.19,80.27,105270.0,77.2438,77.3497,77.1956,77.2727,105270.0
2022-12-12 13:00:00,80.26,80.28,80.1,80.11,42827.0,77.263,77.2823,77.109,77.1186,42827.0
2022-12-12 13:10:00,80.11,80.12,79.98,80.01,60676.0,77.1186,77.1283,76.9935,77.0224,60676.0
2022-12-12 13:20:00,80.02,80.02,79.9,79.92,67532.0,77.032,77.032,76.9165,76.9357,67532.0
2022-12-12 13:30:00,79.92,80.05,79.92,79.99,40519.0,76.9357,77.0609,76.9357,77.0031,40519.0
2022-12-12 13:40:00,79.98,80.04,79.96,80.01,40799.0,76.9935,77.0512,76.9742,77.0224,40799.0
2022-12-12 13:50:00,80.02,80.03,79.99,80.03,51175.0,77.032,77.0416,77.0031,77.0416,51175.0
2022-12-12 14:00:00,80.03,80.09,80.01,80.04,39880.0,77.0416,77.0994,77.0224,77.0512,39880.0
2022-12-12 14:10:00,80.06,80.06,79.97,79.98,56940.0,77.0705,77.0705,76.9839,76.9935,56940.0
2022-12-12 14:20:00,79.98,80.06,79.96,80.01,67388.0,76.9935,77.0705,76.9742,77.0224,67388.0
2022-12-12 14:30:00,80.01,80.01,79.96,79.96,42490.0,77.0224,77.0224,76.9742,76.9742,42490.0
2022-12-12 14:40:00,79.97,79.99,79.94,79.94,81655.0,76.9839,77.0031,76.955,76.955,81655.0
2022-12-12 14:50:00,79.95,80.08,79.9,80.06,85305.0,76.9646,77.0897,76.9165,77.0705,85305.0
2022-12-12 15:00:00,80.06,80.33,80.06,80.33,47763.0,77.0705,77.3304,77.0705,77.3304,47763.0
2022-12-12 15:10:00,80.34,80.37,80.21,80.24,59607.0,77.34,77.3689,77.2149,77.2438,59607.0
2022-12-12 15:20:00,80.25,80.34,80.22,80.3,96006.0,77.2534,77.34,77.2245,77.3015,96006.0
2022-12-12 15:30:00,80.31,80.43,80.29,80.39,77026.0,77.3112,77.4267,77.2919,77.3882,77026.0
2022-12-12 15:40:00,80.38,80.39,80.22,80.3,121096.0,77.3785,77.3882,77.2245,77.3015,121096.0
2022-12-12 15:50:00,80.27,80.32,80.09,80.29,588756.0,77.2727,77.3208,77.0994,77.2919,588756.0
2022-12-13 09:30:00,82.03,82.29,78.82,78.82,359212.0,78.9669,79.2172,75.8768,75.8768,359212.0
2022-12-13 09:40:00,78.87,79.0,77.5,77.5,686017.0,75.9249,76.0501,74.6061,74.6061,686017.0
2022-12-13 09:50:00,77.51,79.32,77.3,79.31,373228.0,74.6157,76.3581,74.4136,76.3485,373228.0
2022-12-13 10:00:00,79.33,79.73,79.02,79.5,478681.0,76.3678,76.7528,76.0693,76.5314,478681.0
2022-12-13 10:10:00,79.49,79.86,79.4,79.73,273562.0,76.5218,76.878,76.4351,76.7528,273562.0
2022-12-13 10:20:00,79.74,79.86,78.93,79.02,199147.0,76.7624,76.878,75.9827,76.0693,199147.0
2022-12-13 10:30:00,79.02,79.05,78.49,78.56,191028.0,76.0693,76.0982,75.5591,75.6265,191028.0
2022-12-13 10:40:00,78.56,79.04,78.48,78.67,104732.0,75.6265,76.0886,75.5495,75.7324,104732.0
2022-12-13 10:50:00,78.67,79.1,78.66,78.89,112727.0,75.7324,76.1463,75.7228,75.9442,112727.0
2022-12-13 11:00:00,78.9,79.17,78.9,79.09,87630.0,75.9538,76.2137,75.9538,76.1367,87630.0
2022-12-13 11:10:00,79.1,79.25,78.96,79.23,87571.0,76.1463,76.2907,76.0116,76.2715,87571.0
2022-12-13 11:20:00,79.24,79.24,78.75,78.9,92657.0,76.2811,76.2811,75.8094,75.9538,92657.0
2022-12-13 11:30:00,78.9,79.06,78.8,78.92,116308.0,75.9538,76.1078,75.8575,75.9731,116308.0
2022-12-13 11:40:00,78.92,78.94,78.68,78.72,99576.0,75.9731,75.9923,75.742,75.7805,99576.0
2022-12-13 11:50:00,78.7,78.71,78.38,78.48,70687.0,75.7613,75.7709,75.4532,75.5495,70687.0
2022-12-13 12:00:00,78.48,78.74,78.46,78.62,91820.0,75.5495,75.7998,75.5302,75.6843,91820.0
2022-12-13 12:10:00,78.61,78.62,78.08,78.09,98399.0,75.6746,75.6843,75.1644,75.1741,98399.0
2022-12-13 12:20:00,78.1,78.27,78.04,78.12,73629.0,75.1837,75.3473,75.1259,75.2029,73629.0
2022-12-13 12:30:00,78.12,78.21,77.91,78.08,117980.0,75.2029,75.2896,75.0008,75.1644,117980.0
2022-12-13 12:40:00,78.09,78.14,77.89,77.92,108567.0,75.1741,75.2222,74.9815,75.0104,108567.0
2022-12-13 12:50:00,77.91,77.99,77.81,77.88,75049.0,75.0008,75.0778,74.9045,74.9719,75049.0
2022-12-13 13:00:00,77.88,78.17,77.86,78.17,94786.0,74.9719,75.2511,74.9526,75.2511,94786.0
2022-12-13 13:10:00,78.19,78.49,78.13,78.47,83789.0,75.2703,75.5591,75.2126,75.5399,83789.0
2022-12-13 13:20:00,78.49,78.64,78.43,78.55,74288.0,75.5591,75.7035,75.5014,75.6169,74288.0
2022-12-13 13:30:00,78.56,78.61,78.38,78.43,83971.0,75.6265,75.6746,75.4532,75.5014,83971.0
2022-12-13 13:40:00,78.42,78.44,78.28,78.29,73672.0,75.4917,75.511,75.357,75.3666,73672.0
2022-12-13 13:50:00,78.28,78.31,78.13,78.24,64861.0,75.357,75.3858,75.2126,75.3185,64861.0
2022-12-13 14:00:00,78.24,78.39,78.18,78.22,101927.0,75.3185,75.4629,75.2607,75.2992,101927.0
2022-12-13 14:10:00,78.21,78.21,78.04,78.05,170797.0,75.2896,75.2896,75.1259,75.1355,170797.0
2022-12-13 14:20:00,78.06,78.21,77.95,78.19,75680.0,75.1452,75.2896,75.0393,75.2703,75680.0
2022-12-13 14:30:00,78.19,78.24,78.13,78.18,92317.0,75.2703,75.3185,75.2126,75.2607,92317.0
2022-12-13 14:40:00,78.19,78.35,78.1,78.29,88857.0,75.2703,75.4243,75.1837,75.3666,88857.0
2022-12-13 14:50:00,78.3,78.3,78.0,78.06,99151.0,75.3762,75.3762,75.0874,75.1452,99151.0
2022-12-13 15:00:00,78.06,78.09,77.81,77.92,120405.0,75.1452,75.1741,74.9045,75.0104,120405.0
2022-12-13 15:10:00,77.92,77.96,77.75,77.86,132151.0,75.0104,75.0489,74.8468,74.9526,132151.0
2022-12-13 15:20:00,77.85,78.02,77.79,77.96,181242.0,74.943,75.1067,74.8853,75.0489,181242.0
2022-12-13 15:30:00,77.96,78.11,77.81,77.84,190833.0,75.0489,75.1933,74.9045,74.9334,190833.0
2022-12-13 15:40:00,77.85,78.07,77.81,78.01,312640.0,74.943,75.1548,74.9045,75.097,312640.0
2022-12-13 15:50:00,78.02,78.14,77.69,77.76,1015811.0,75.1067,75.2222,74.789,74.8564,1015811.0
2022-12-14 09:30:00,77.5,79.01,77.36,78.47,391197.0,74.6061,76.0597,74.4713,75.5399,391197.0
2022-12-14 09:40:00,78.48,78.52,78.24,78.49,103891.0,75.5495,75.588,75.3185,75.5591,103891.0
2022-12-14 09:50:00,78.49,78.65,78.28,78.4,128665.0,75.5591,75.7131,75.357,75.4725,128665.0
2022-12-14 10:00:00,78.4,78.57,78.17,78.22,110752.0,75.4725,75.6361,75.2511,75.2992,110752.0
2022-12-14 10:10:00,78.22,78.58,78.19,78.56,96838.0,75.2992,75.6458,75.2703,75.6265,96838.0
2022-12-14 10:20:00,78.56,78.64,78.39,78.42,68823.0,75.6265,75.7035,75.4629,75.4917,68823.0
2022-12-14 10:30:00,78.42,78.59,78.39,78.53,119353.0,75.4917,75.6554,75.4629,75.5976,119353.0
2022-12-14 10:40:00,78.54,78.87,78.52,78.86,92183.0,75.6073,75.9249,75.588,75.9153,92183.0
2022-12-14 10:50:00,78.88,78.91,78.4,78.46,89856.0,75.9346,75.9634,75.4725,75.5302,89856.0
2022-12-14 11:00:00,78.48,78.63,78.25,78.28,206502.0,75.5495,75.6939,75.3281,75.357,206502.0
2022-12-14 11:10:00,78.28,78.59,78.25,78.59,108714.0,75.357,75.6554,75.3281,75.6554,108714.0
2022-12-14 11:20:00,78.6,78.75,78.55,78.58,102980.0,75.665,75.8094,75.6169,75.6458,102980.0
2022-12-14 11:30:00,78.58,78.65,78.51,78.55,174220.0,75.6458,75.7131,75.5784,75.6169,174220.0
2022-12-14 11:40:00,78.56,78.64,78.41,78.5,100209.0,75.6265,75.7035,75.4821,75.5687,100209.0
2022-12-14 11:50:00,78.48,78.52,78.29,78.47,124113.0,75.5495,75.588,75.3666,75.5399,124113.0
2022-12-14 12:00:00,78.48,78.49,78.29,78.29,56662.0,75.5495,75.5591,75.3666,75.3666,56662.0
2022-12-14 12:10:00,78.28,78.3,78.24,78.27,70849.0,75.357,75.3762,75.3185,75.3473,70849.0
2022-12-14 12:20:00,78.27,78.28,78.07,78.07,52309.0,75.3473,75.357,75.1548,75.1548,52309.0
2022-12-14 12:30:00,78.07,78.21,78.06,78.21,77992.0,75.1548,75.2896,75.1452,75.2896,77992.0
2022-12-14 12:40:00,78.2,78.2,78.1,78.18,87306.0,75.2799,75.2799,75.1837,75.2607,87306.0
2022-12-14 12:50:00,78.17,78.19,78.13,78.15,48005.0,75.2511,75.2703,75.2126,75.2318,48005.0
2022-12-14 13:00:00,78.14,78.26,78.07,78.22,63609.0,75.2222,75.3377,75.1548,75.2992,63609.0
2022-12-14 13:10:00,78.21,78.27,78.03,78.04,58900.0,75.2896,75.3473,75.1163,75.1259,58900.0
2022-12-14 13:20:00,78.05,78.21,78.03,78.19,48767.0,75.1355,75.2896,75.1163,75.2703,48767.0
2022-12-14 13:30:00,78.19,78.24,78.14,78.22,62672.0,75.2703,75.3185,75.2222,75.2992,62672.0
2022-12-14 13:40:00,78.23,78.23,78.02,78.02,89942.0,75.3088,75.3088,75.1067,75.1067,89942.0
2022-12-14 13:50:00,78.03,78.2,78.0,78.09,100210.0,75.1163,75.2799,75.0874,75.1741,100210.0
2022-12-14 14:00:00,78.07,78.08,77.22,77.37,271080.0,75.1548,75.1644,74.3365,74.4809,271080.0
2022-12-14 14:10:00,77.37,77.77,77.29,77.66,151994.0,74.4809,74.866,74.4039,74.7601,151994.0
2022-12-14 14:20:00,77.65,77.94,77.62,77.86,165278.0,74.7505,75.0297,74.7216,74.9526,165278.0
2022-12-14 14:30:00,77.86,78.04,77.33,77.77,170040.0,74.9526,75.1259,74.4424,74.866,170040.0
2022-12-14 14:40:00,77.79,78.0,77.39,77.61,237271.0,74.8853,75.0874,74.5002,74.712,237271.0
2022-12-14 14:50:00,77.59,77.78,77.4,77.59,120158.0,74.6927,74.8756,74.5098,74.6927,120158.0
2022-12-14 15:00:00,77.57,77.96,77.37,77.73,110570.0,74.6735,75.0489,74.4809,74.8275,110570.0
2022-12-14 15:10:00,77.75,78.18,77.6,77.67,130310.0,74.8468,75.2607,74.7024,74.7697,130310.0
2022-12-14 15:20:00,77.67,77.7,77.2,77.2,190996.0,74.7697,74.7986,74.3173,74.3173,190996.0
2022-12-14 15:30:00,77.2,77.32,77.01,77.31,290133.0,74.3173,74.4328,74.1344,74.4232,290133.0
2022-12-14 15:40:00,77.29,77.55,77.2,77.54,311333.0,74.4039,74.6542,74.3173,74.6446,311333.0
2022-12-14 15:50:00,77.52,77.79,77.29,77.32,774228.0,74.6253,74.8853,74.4039,74.4328,774228.0
2022-12-15 09:30:00,76.72,76.85,76.13,76.37,188990.0,73.8552,73.9804,73.2872,73.5183,188990.0
2022-12-15 09:40:00,76.38,76.55,76.24,76.52,146717.0,73.5279,73.6916,73.3931,73.6627,146717.0
2022-12-15 09:50:00,76.52,76.64,76.16,76.22,136128.0,73.6627,73.7782,73.3161,73.3739,136128.0
2022-12-15 10:00:00,76.22,76.33,75.98,76.22,272020.0,73.3739,73.4798,73.1428,73.3739,272020.0
2022-12-15 10:10:00,76.22,76.82,76.22,76.7,185770.0,73.3739,73.9515,73.3739,73.836,185770.0
2022-12-15 10:20:00,76.68,76.86,76.56,76.83,124715.0,73.8167,73.99,73.7012,73.9611,124715.0
2022-12-15 10:30:00,76.83,77.16,76.75,77.16,199208.0,73.9611,74.2788,73.8841,74.2788,199208.0
2022-12-15 10:40:00,77.16,77.17,76.91,76.95,130431.0,74.2788,74.2884,74.0381,74.0766,130431.0
2022-12-15 10:50:00,76.95,77.06,76.9,77.06,70066.0,74.0766,74.1825,74.0285,74.1825,70066.0
2022-12-15 11:00:00,77.07,77.32,76.98,77.21,129139.0,74.1921,74.4328,74.1055,74.3269,129139.0
2022-12-15 11:10:00,77.23,77.28,76.97,77.03,124133.0,74.3462,74.3943,74.0959,74.1536,124133.0
2022-12-15 11:20:00,77.02,77.05,76.85,76.91,86557.0,74.144,74.1729,73.9804,74.0381,86557.0
2022-12-15 11:30:00,76.9,76.9,76.68,76.73,93053.0,74.0285,74.0285,73.8167,73.8648,93053.0
2022-12-15 11:40:00,76.73,76.73,76.5,76.51,73939.0,73.8648,73.8648,73.6434,73.6531,73939.0
2022-12-15 11:50:00,76.51,76.58,76.35,76.35,139431.0,73.6531,73.7204,73.499,73.499,139431.0
2022-12-15 12:00:00,76.37,76.48,76.37,76.42,60418.0,73.5183,73.6242,73.5183,73.5664,60418.0
2022-12-15 12:10:00,76.41,76.54,76.33,76.51,61152.0,73.5568,73.6819,73.4798,73.6531,61152.0
2022-12-15 12:20:00,76.5,76.53,76.42,76.43,79318.0,73.6434,73.6723,73.5664,73.576,79318.0
2022-12-15 12:30:00,76.44,76.66,76.4,76.56,73705.0,73.5857,73.7975,73.5472,73.7012,73705.0
2022-12-15 12:40:00,76.54,76.61,76.48,76.52,84310.0,73.6819,73.7493,73.6242,73.6627,84310.0
2022-12-15 12:50:00,76.53,76.55,76.44,76.45,50484.0,73.6723,73.6916,73.5857,73.5953,50484.0
2022-12-15 13:00:00,76.44,76.45,76.2,76.24,69997.0,73.5857,73.5953,73.3546,73.3931,69997.0
2022-12-15 13:10:00,76.25,76.35,76.21,76.24,61610.0,73.4028,73.499,73.3643,73.3931,61610.0
2022-12-15 13:20:00,76.23,76.3,76.15,76.27,47852.0,73.3835,73.4509,73.3065,73.422,47852.0
2022-12-15 13:30:00,76.29,76.31,76.18,76.23,60718.0,73.4413,73.4605,73.3354,73.3835,60718.0
2022-12-15 13:40:00,76.24,76.27,76.14,76.18,80327.0,73.3931,73.422,73.2969,73.3354,80327.0
2022-12-15 13:50:00,76.18,76.25,76.1,76.2,88990.0,73.3354,73.4028,73.2584,73.3546,88990.0
2022-12-15 14:00:00,76.2,76.23,76.09,76.09,97440.0,73.3546,73.3835,73.2487,73.2487,97440.0
2022-12-15 14:10:00,76.09,76.28,76.09,76.27,67388.0,73.2487,73.4316,73.2487,73.422,67388.0
2022-12-15 14:20:00,76.28,76.41,76.27,76.39,107231.0,73.4316,73.5568,73.422,73.5375,107231.0
2022-12-15 14:30:00,76.39,76.69,76.37,76.62,89290.0,73.5375,73.8263,73.5183,73.7589,89290.0
2022-12-15 14:40:00,76.63,76.8,76.6,76.67,119556.0,73.7686,73.9322,73.7397,73.8071,119556.0
2022-12-15 14:50:00,76.66,76.74,76.58,76.72,105653.0,73.7975,73.8745,73.7204,73.8552,105653.0
2022-12-15 15:00:00,76.72,76.85,76.68,76.84,78270.0,73.8552,73.9804,73.8167,73.9707,78270.0
2022-12-15 15:10:00,76.85,76.86,76.58,76.62,109376.0,73.9804,73.99,73.7204,73.7589,109376.0
2022-12-15 15:20:00,76.6,76.8,76.57,76.78,116910.0,73.7397,73.9322,73.7108,73.913,116910.0
2022-12-15 15:30:00,76.79,76.98,76.74,76.78,161208.0,73.9226,74.1055,73.8745,73.913,161208.0
2022-12-15 15:40:00,76.79,76.98,76.74,76.97,334612.0,73.9226,74.1055,73.8745,74.0959,334612.0
2022-12-15 15:50:00,76.97,77.14,76.9,77.06,775098.0,74.0959,74.2595,74.0285,74.1825,775098.0
2022-12-16 09:30:00,76.67,77.76,76.55,77.44,1133069.0,73.8071,74.8564,73.6916,74.5483,1133069.0
2022-12-16 09:40:00,77.43,77.59,77.02,77.21,130860.0,74.5387,74.6927,74.144,74.3269,130860.0
2022-12-16 09:50:00,77.21,77.35,77.14,77.3,124573.0,74.3269,74.4617,74.2595,74.4136,124573.0
2022-12-16 10:00:00,77.3,77.3,76.98,77.03,158720.0,74.4136,74.4136,74.1055,74.1536,158720.0
2022-12-16 10:10:00,77.02,77.17,76.78,76.99,102331.0,74.144,74.2884,73.913,74.1151,102331.0
2022-12-16 10:20:00,77.01,77.03,76.79,76.84,115083.0,74.1344,74.1536,73.9226,73.9707,115083.0
2022-12-16 10:30:00,76.83,77.11,76.71,77.09,199336.0,73.9611,74.2306,73.8456,74.2114,199336.0
2022-12-16 10:40:00,77.07,77.34,77.02,77.17,95030.0,74.1921,74.4521,74.144,74.2884,95030.0
2022-12-16 10:50:00,77.16,77.17,76.95,77.08,84137.0,74.2788,74.2884,74.0766,74.2018,84137.0
2022-12-16 11:00:00,77.07,77.12,76.9,76.96,86886.0,74.1921,74.2403,74.0285,74.0862,86886.0
2022-12-16 11:10:00,76.97,77.43,76.9,77.43,81385.0,74.0959,74.5387,74.0285,74.5387,81385.0
2022-12-16 11:20:00,77.43,77.83,77.43,77.76,227077.0,74.5387,74.9238,74.5387,74.8564,227077.0
2022-12-16 11:30:00,77.78,77.9,77.43,77.62,231621.0,74.8756,74.9911,74.5387,74.7216,231621.0
2022-12-16 11:40:00,77.62,77.75,77.19,77.21,129019.0,74.7216,74.8468,74.3077,74.3269,129019.0
2022-12-16 11:50:00,77.21,77.21,76.99,77.1,64769.0,74.3269,74.3269,74.1151,74.221,64769.0
2022-12-16 12:00:00,77.11,77.14,76.96,77.11,102559.0,74.2306,74.2595,74.0862,74.2306,102559.0
2022-12-16 12:10:00,77.13,77.22,77.01,77.22,96030.0,74.2499,74.3365,74.1344,74.3365,96030.0
2022-12-16 12:20:00,77.2,77.24,76.92,77.1,57034.0,74.3173,74.3558,74.0477,74.221,57034.0
2022-12-16 12:30:00,77.09,77.23,77.03,77.19,53812.0,74.2114,74.3462,74.1536,74.3077,53812.0
2022-12-16 12:40:00,77.17,77.19,77.02,77.14,78857.0,74.2884,74.3077,74.144,74.2595,78857.0
2022-12-16 12:50:00,77.15,77.24,77.14,77.19,64148.0,74.2692,74.3558,74.2595,74.3077,64148.0
2022-12-16 13:00:00,77.2,77.32,77.17,77.24,68814.0,74.3173,74.4328,74.2884,74.3558,68814.0
2022-12-16 13:10:00,77.24,77.37,77.19,77.27,74872.0,74.3558,74.4809,74.3077,74.3847,74872.0
2022-12-16 13:20:00,77.27,77.31,77.18,77.27,51819.0,74.3847,74.4232,74.298,74.3847,51819.0
2022-12-16 13:30:00,77.28,77.5,77.23,77.45,91200.0,74.3943,74.6061,74.3462,74.558,91200.0
2022-12-16 13:40:00,77.46,77.61,77.35,77.59,53144.0,74.5676,74.712,74.4617,74.6927,53144.0
2022-12-16 13:50:00,77.58,77.59,77.39,77.48,57647.0,74.6831,74.6927,74.5002,74.5868,57647.0
2022-12-16 14:00:00,77.47,77.66,77.45,77.65,85359.0,74.5772,74.7601,74.558,74.7505,85359.0
2022-12-16 14:10:00,77.65,77.68,77.43,77.47,84185.0,74.7505,74.7794,74.5387,74.5772,84185.0
2022-12-16 14:20:00,77.46,77.49,77.35,77.4,97270.0,74.5676,74.5965,74.4617,74.5098,97270.0
2022-12-16 14:30:00,77.41,77.45,77.25,77.44,87865.0,74.5194,74.558,74.3654,74.5483,87865.0
2022-12-16 14:40:00,77.44,77.49,77.32,77.41,72422.0,74.5483,74.5965,74.4328,74.5194,72422.0
2022-12-16 14:50:00,77.41,77.72,77.41,77.67,75606.0,74.5194,74.8179,74.5194,74.7697,75606.0
2022-12-16 15:00:00,77.66,77.78,77.55,77.61,99213.0,74.7601,74.8756,74.6542,74.712,99213.0
2022-12-16 15:10:00,77.62,77.97,77.61,77.89,115803.0,74.7216,75.0585,74.712,74.9815,115803.0
2022-12-16 15:20:00,77.88,78.17,77.87,78.13,182327.0,74.9719,75.2511,74.9623,75.2126,182327.0
2022-12-16 15:30:00,78.13,78.35,78.12,78.28,254015.0,75.2126,75.4243,75.2029,75.357,254015.0
2022-12-16 15:40:00,78.28,78.46,78.17,78.35,358694.0,75.357,75.5302,75.2511,75.4243,358694.0
2022-12-16 15:50:00,78.35,78.56,78.12,78.16,831043.0,75.4243,75.6265,75.2029,75.2414,831043.0
2022-12-19 09:30:00,78.25,79.54,78.15,79.35,212662.0,75.3281,76.5699,75.2318,76.387,212662.0
2022-12-19 09:40:00,79.33,79.34,78.53,78.79,163442.0,76.3678,76.3774,75.5976,75.8479,163442.0
2022-12-19 09:50:00,78.81,79.08,78.78,79.01,107081.0,75.8672,76.1271,75.8383,76.0597,107081.0
2022-12-19 10:00:00,78.98,79.01,78.76,78.9,76221.0,76.0308,76.0597,75.819,75.9538,76221.0
2022-12-19 10:10:00,78.89,79.08,78.82,79.01,106952.0,75.9442,76.1271,75.8768,76.0597,106952.0
2022-12-19 10:20:00,78.99,79.09,78.84,79.05,70816.0,76.0404,76.1367,75.896,76.0982,70816.0
2022-12-19 10:30:00,79.09,79.14,78.8,78.81,81523.0,76.1367,76.1848,75.8575,75.8672,81523.0
2022-12-19 10:40:00,78.79,78.79,78.65,78.69,68538.0,75.8479,75.8479,75.7131,75.7517,68538.0
2022-12-19 10:50:00,78.68,78.68,78.29,78.35,149296.0,75.742,75.742,75.3666,75.4243,149296.0
2022-12-19 11:00:00,78.36,78.39,78.16,78.39,70882.0,75.434,75.4629,75.2414,75.4629,70882.0
2022-12-19 11:10:00,78.39,78.39,78.17,78.35,126963.0,75.4629,75.4629,75.2511,75.4243,126963.0
2022-12-19 11:20:00,78.35,78.39,78.25,78.32,105588.0,75.4243,75.4629,75.3281,75.3955,105588.0
2022-12-19 11:30:00,78.31,78.48,78.2,78.44,171415.0,75.3858,75.5495,75.2799,75.511,171415.0
2022-12-19 11:40:00,78.43,78.43,78.02,78.07,98608.0,75.5014,75.5014,75.1067,75.1548,98608.0
2022-12-19 11:50:00,78.07,78.17,78.03,78.13,62450.0,75.1548,75.2511,75.1163,75.2126,62450.0
2022-12-19 12:00:00,78.13,78.37,78.13,78.34,47978.0,75.2126,75.4436,75.2126,75.4147,47978.0
2022-12-19 12:10:00,78.34,78.36,78.26,78.3,50539.0,75.4147,75.434,75.3377,75.3762,50539.0
2022-12-19 12:20:00,78.3,78.31,78.21,78.23,57640.0,75.3762,75.3858,75.2896,75.3088,57640.0
2022-12-19 12:30:00,78.22,78.35,78.13,78.32,58517.0,75.2992,75.4243,75.2126,75.3955,58517.0
2022-12-19 12:40:00,78.33,78.5,78.29,78.49,51368.0,75.4051,75.5687,75.3666,75.5591,51368.0
2022-12-19 12:50:00,78.48,78.57,78.45,78.56,56854.0,75.5495,75.6361,75.5206,75.6265,56854.0
2022-12-19 13:00:00,78.57,78.69,78.54,78.65,63532.0,75.6361,75.7517,75.6073,75.7131,63532.0
2022-12-19 13:10:00,78.65,78.76,78.62,78.64,54444.0,75.7131,75.819,75.6843,75.7035,54444.0
2022-12-19 13:20:00,78.64,78.71,78.57,78.6,63633.0,75.7035,75.7709,75.6361,75.665,63633.0
2022-12-19 13:30:00,78.59,78.62,78.54,78.62,43868.0,75.6554,75.6843,75.6073,75.6843,43868.0
2022-12-19 13:40:00,78.61,78.69,78.46,78.54,109331.0,75.6746,75.7517,75.5302,75.6073,109331.0
2022-12-19 13:50:00,78.53,78.62,78.53,78.56,81100.0,75.5976,75.6843,75.5976,75.6265,81100.0
2022-12-19 14:00:00,78.56,78.59,78.43,78.58,61006.0,75.6265,75.6554,75.5014,75.6458,61006.0
2022-12-19 14:10:00,78.57,78.58,78.43,78.5,58706.0,75.6361,75.6458,75.5014,75.5687,58706.0
2022-12-19 14:20:00,78.49,78.51,78.4,78.44,88386.0,75.5591,75.5784,75.4725,75.511,88386.0
2022-12-19 14:30:00,78.44,78.54,78.43,78.48,72388.0,75.511,75.6073,75.5014,75.5495,72388.0
2022-12-19 14:40:00,78.48,78.56,78.38,78.42,83648.0,75.5495,75.6265,75.4532,75.4917,83648.0
2022-12-19 14:50:00,78.42,78.42,78.22,78.31,65663.0,75.4917,75.4917,75.2992,75.3858,65663.0
2022-12-19 15:00:00,78.31,78.32,78.18,78.29,71934.0,75.3858,75.3955,75.2607,75.3666,71934.0
2022-12-19 15:10:00,78.29,78.43,78.29,78.41,93040.0,75.3666,75.5014,75.3666,75.4821,93040.0
2022-12-19 15:20:00,78.41,78.46,78.32,78.38,87468.0,75.4821,75.5302,75.3955,75.4532,87468.0
2022-12-19 15:30:00,78.39,78.55,78.38,78.41,125185.0,75.4629,75.6169,75.4532,75.4821,125185.0
2022-12-19 15:40:00,78.42,78.49,78.36,78.42,191558.0,75.4917,75.5591,75.434,75.4917,191558.0
2022-12-19 15:50:00,78.39,78.42,78.24,78.26,521491.0,75.4629,75.4917,75.3185,75.3377,521491.0
2022-12-20 09:30:00,78.76,79.58,78.41,79.46,184049.0,75.819,76.6084,75.4821,76.4929,184049.0
2022-12-20 09:40:00,79.46,79.56,79.3,79.5,91961.0,76.4929,76.5892,76.3389,76.5314,91961.0
2022-12-20 09:50:00,79.51,79.77,79.26,79.67,144705.0,76.541,76.7913,76.3004,76.6951,144705.0
2022-12-20 10:00:00,79.67,80.03,79.56,79.97,165106.0,76.6951,77.0416,76.5892,76.9839,165106.0
2022-12-20 10:10:00,79.97,80.05,79.73,80.02,103932.0,76.9839,77.0609,76.7528,77.032,103932.0
2022-12-20 10:20:00,80.02,80.13,79.77,79.95,110995.0,77.032,77.1379,76.7913,76.9646,110995.0
2022-12-20 10:30:00,79.95,80.06,79.79,79.94,175332.0,76.9646,77.0705,76.8106,76.955,175332.0
2022-12-20 10:40:00,79.94,80.01,79.71,79.8,194815.0,76.955,77.0224,76.7336,76.8202,194815.0
2022-12-20 10:50:00,79.79,80.04,79.76,79.94,127990.0,76.8106,77.0512,76.7817,76.955,127990.0
2022-12-20 11:00:00,79.94,79.94,79.76,79.85,98876.0,76.955,76.955,76.7817,76.8683,98876.0
2022-12-20 11:10:00,79.85,79.87,79.61,79.73,107137.0,76.8683,76.8876,76.6373,76.7528,107137.0
2022-12-20 11:20:00,79.73,79.76,79.61,79.72,105065.0,76.7528,76.7817,76.6373,76.7432,105065.0
2022-12-20 11:30:00,79.72,79.88,79.63,79.88,100140.0,76.7432,76.8972,76.6565,76.8972,100140.0
2022-12-20 11:40:00,79.88,80.01,79.83,80.01,73116.0,76.8972,77.0224,76.8491,77.0224,73116.0
2022-12-20 11:50:00,80.01,80.1,79.88,80.1,78534.0,77.0224,77.109,76.8972,77.109,78534.0
2022-12-20 12:00:00,80.11,80.11,79.93,79.95,64731.0,77.1186,77.1186,76.9453,76.9646,64731.0
2022-12-20 12:10:00,79.93,79.94,79.78,79.8,59992.0,76.9453,76.955,76.8009,76.8202,59992.0
2022-12-20 12:20:00,79.79,79.81,79.55,79.6,57210.0,76.8106,76.8298,76.5795,76.6277,57210.0
2022-12-20 12:30:00,79.6,79.67,79.58,79.67,86256.0,76.6277,76.6951,76.6084,76.6951,86256.0
2022-12-20 12:40:00,79.67,79.81,79.58,79.69,81087.0,76.6951,76.8298,76.6084,76.7143,81087.0
2022-12-20 12:50:00,79.67,79.82,79.65,79.81,43122.0,76.6951,76.8395,76.6758,76.8298,43122.0
2022-12-20 13:00:00,79.81,79.88,79.75,79.79,74055.0,76.8298,76.8972,76.7721,76.8106,74055.0
2022-12-20 13:10:00,79.79,79.91,79.72,79.83,62154.0,76.8106,76.9261,76.7432,76.8491,62154.0
2022-12-20 13:20:00,79.81,79.96,79.78,79.95,72299.0,76.8298,76.9742,76.8009,76.9646,72299.0
2022-12-20 13:30:00,79.95,80.13,79.91,80.12,64180.0,76.9646,77.1379,76.9261,77.1283,64180.0
2022-12-20 13:40:00,80.12,80.17,79.91,79.92,62779.0,77.1283,77.1764,76.9261,76.9357,62779.0
2022-12-20 13:50:00,79.92,80.01,79.92,79.98,74290.0,76.9357,77.0224,76.9357,76.9935,74290.0
2022-12-20 14:00:00,80.0,80.08,79.98,80.02,61992.0,77.0127,77.0897,76.9935,77.032,61992.0
2022-12-20 14:10:00,80.02,80.12,79.94,79.95,74835.0,77.032,77.1283,76.955,76.9646,74835.0
2022-12-20 14:20:00,79.96,79.96,79.8,79.88,92971.0,76.9742,76.9742,76.8202,76.8972,92971.0
2022-12-20 14:30:00,79.88,79.98,79.79,79.84,115833.0,76.8972,76.9935,76.8106,76.8587,115833.0
2022-12-20 14:40:00,79.84,79.88,79.74,79.79,75303.0,76.8587,76.8972,76.7624,76.8106,75303.0
2022-12-20 14:50:00,79.79,79.93,79.78,79.91,88053.0,76.8106,76.9453,76.8009,76.9261,88053.0
2022-12-20 15:00:00,79.91,79.92,79.51,79.55,144176.0,76.9261,76.9357,76.541,76.5795,144176.0
2022-12-20 15:10:00,79.55,79.68,79.51,79.51,152079.0,76.5795,76.7047,76.541,76.541,152079.0
2022-12-20 15:20:00,79.51,79.67,79.47,79.63,122803.0,76.541,76.6951,76.5025,76.6565,122803.0
2022-12-20 15:30:00,79.62,79.84,79.59,79.82,148122.0,76.6469,76.8587,76.618,76.8395,148122.0
2022-12-20 15:40:00,79.81,79.87,79.69,79.72,210186.0,76.8298,76.8876,76.7143,76.7432,210186.0
2022-12-20 15:50:00,79.72,79.72,79.44,79.56,589467.0,76.7432,76.7432,76.4736,76.5892,589467.0
2022-12-21 09:30:00,80.56,81.32,80.51,81.13,242114.0,77.5518,78.2834,77.5037,78.1005,242114.0
2022-12-21 09:40:00,81.12,81.24,80.91,81.1,153247.0,78.0909,78.2064,77.8888,78.0717,153247.0
2022-12-21 09:50:00,81.08,81.1,80.71,80.94,138782.0,78.0524,78.0717,77.6962,77.9176,138782.0
2022-12-21 10:00:00,80.94,81.1,80.86,81.1,154955.0,77.9176,78.0717,77.8406,78.0717,154955.0
2022-12-21 10:10:00,81.11,81.14,80.95,81.05,69524.0,78.0813,78.1102,77.9273,78.0235,69524.0
2022-12-21 10:20:00,81.06,81.19,81.04,81.17,85722.0,78.0332,78.1583,78.0139,78.139,85722.0
2022-12-21 10:30:00,81.18,81.43,81.09,81.43,121544.0,78.1487,78.3893,78.062,78.3893,121544.0
2022-12-21 10:40:00,81.42,81.49,81.22,81.25,67161.0,78.3797,78.4471,78.1872,78.2161,67161.0
2022-12-21 10:50:00,81.26,81.42,81.21,81.25,64930.0,78.2257,78.3797,78.1776,78.2161,64930.0
2022-12-21 11:00:00,81.26,81.65,81.26,81.64,105591.0,78.2257,78.6011,78.2257,78.5915,105591.0
2022-12-21 11:10:00,81.63,81.7,81.41,81.41,80212.0,78.5819,78.6493,78.3701,78.3701,80212.0
2022-12-21 11:20:00,81.42,81.45,81.28,81.34,51332.0,78.3797,78.4086,78.2449,78.3027,51332.0
2022-12-21 11:30:00,81.33,81.36,81.18,81.18,73889.0,78.2931,78.322,78.1487,78.1487,73889.0
2022-12-21 11:40:00,81.18,81.19,81.1,81.16,47506.0,78.1487,78.1583,78.0717,78.1294,47506.0
2022-12-21 11:50:00,81.18,81.24,81.1,81.17,49933.0,78.1487,78.2064,78.0717,78.139,49933.0
2022-12-21 12:00:00,81.18,81.34,81.16,81.21,60830.0,78.1487,78.3027,78.1294,78.1776,60830.0
2022-12-21 12:10:00,81.2,81.24,81.14,81.22,47881.0,78.1679,78.2064,78.1102,78.1872,47881.0
2022-12-21 12:20:00,81.21,81.38,81.2,81.24,57936.0,78.1776,78.3412,78.1679,78.2064,57936.0
2022-12-21 12:30:00,81.24,81.36,81.21,81.33,50415.0,78.2064,78.322,78.1776,78.2931,50415.0
2022-12-21 12:40:00,81.33,81.37,81.23,81.26,54448.0,78.2931,78.3316,78.1968,78.2257,54448.0
2022-12-21 12:50:00,81.27,81.42,81.26,81.41,38227.0,78.2353,78.3797,78.2257,78.3701,38227.0
2022-12-21 13:00:00,81.4,81.49,81.39,81.49,39590.0,78.3605,78.4471,78.3508,78.4471,39590.0
2022-12-21 13:10:00,81.48,81.51,81.33,81.34,42508.0,78.4375,78.4663,78.2931,78.3027,42508.0
2022-12-21 13:20:00,81.35,81.36,81.15,81.15,99835.0,78.3123,78.322,78.1198,78.1198,99835.0
2022-12-21 13:30:00,81.15,81.29,81.15,81.28,42332.0,78.1198,78.2546,78.1198,78.2449,42332.0
2022-12-21 13:40:00,81.28,81.31,81.15,81.29,33524.0,78.2449,78.2738,78.1198,78.2546,33524.0
2022-12-21 13:50:00,81.29,81.35,81.25,81.26,40519.0,78.2546,78.3123,78.2161,78.2257,40519.0
2022-12-21 14:00:00,81.26,81.44,81.25,81.42,59307.0,78.2257,78.399,78.2161,78.3797,59307.0
2022-12-21 14:10:00,81.41,81.43,81.34,81.38,47204.0,78.3701,78.3893,78.3027,78.3412,47204.0
2022-12-21 14:20:00,81.38,81.39,81.31,81.34,76721.0,78.3412,78.3508,78.2738,78.3027,76721.0
2022-12-21 14:30:00,81.34,81.36,81.22,81.28,55952.0,78.3027,78.322,78.1872,78.2449,55952.0
2022-12-21 14:40:00,81.28,81.38,81.24,81.38,69332.0,78.2449,78.3412,78.2064,78.3412,69332.0
2022-12-21 14:50:00,81.38,81.38,81.19,81.23,56348.0,78.3412,78.3412,78.1583,78.1968,56348.0
2022-12-21 15:00:00,81.22,81.31,81.15,81.17,46489.0,78.1872,78.2738,78.1198,78.139,46489.0
2022-12-21 15:10:00,81.16,81.28,81.15,81.2,65165.0,78.1294,78.2449,78.1198,78.1679,65165.0
2022-12-21 15:20:00,81.2,81.3,81.2,81.24,86253.0,78.1679,78.2642,78.1679,78.2064,86253.0
2022-12-21 15:30:00,81.25,81.29,81.2,81.23,95516.0,78.2161,78.2546,78.1679,78.1968,95516.0
2022-12-21 15:40:00,81.23,81.32,81.18,81.25,220090.0,78.1968,78.2834,78.1487,78.2161,220090.0
2022-12-21 15:50:00,81.24,81.25,81.06,81.24,626445.0,78.2064,78.2161,78.0332,78.2064,626445.0
2022-12-22 09:30:00,81.11,81.44,80.55,80.56,131555.0,78.0813,78.399,77.5422,77.5518,131555.0
2022-12-22 09:40:00,80.53,80.81,80.52,80.73,83686.0,77.5229,77.7925,77.5133,77.7155,83686.0
2022-12-22 09:50:00,80.76,80.77,80.56,80.68,98508.0,77.7444,77.754,77.5518,77.6673,98508.0
2022-12-22 10:00:00,80.66,80.73,80.42,80.69,126402.0,77.6481,77.7155,77.4171,77.677,126402.0
2022-12-22 10:10:00,80.68,80.77,80.48,80.77,93502.0,77.6673,77.754,77.4748,77.754,93502.0
2022-12-22 10:20:00,80.8,80.89,80.72,80.8,69761.0,77.7829,77.8695,77.7058,77.7829,69761.0
2022-12-22 10:30:00,80.78,80.87,80.65,80.76,87571.0,77.7636,77.8502,77.6385,77.7444,87571.0
2022-12-22 10:40:00,80.78,80.92,80.69,80.8,71088.0,77.7636,77.8984,77.677,77.7829,71088.0
2022-12-22 10:50:00,80.81,80.88,80.73,80.79,55915.0,77.7925,77.8599,77.7155,77.7732,55915.0
2022-12-22 11:00:00,80.79,80.86,80.7,80.75,77720.0,77.7732,77.8406,77.6866,77.7347,77720.0
2022-12-22 11:10:00,80.78,80.85,80.66,80.8,84104.0,77.7636,77.831,77.6481,77.7829,84104.0
2022-12-22 11:20:00,80.8,80.96,80.8,80.88,203853.0,77.7829,77.9369,77.7829,77.8599,203853.0
2022-12-22 11:30:00,80.87,80.89,80.73,80.74,71645.0,77.8502,77.8695,77.7155,77.7251,71645.0
2022-12-22 11:40:00,80.73,80.73,80.55,80.58,70292.0,77.7155,77.7155,77.5422,77.5711,70292.0
2022-12-22 11:50:00,80.57,80.62,80.46,80.56,77667.0,77.5614,77.6096,77.4556,77.5518,77667.0
2022-12-22 12:00:00,80.55,80.58,80.46,80.52,38614.0,77.5422,77.5711,77.4556,77.5133,38614.0
2022-12-22 12:10:00,80.53,80.55,80.4,80.45,40028.0,77.5229,77.5422,77.3978,77.4459,40028.0
2022-12-22 12:20:00,80.45,80.46,80.3,80.34,103040.0,77.4459,77.4556,77.3015,77.34,103040.0
2022-12-22 12:30:00,80.33,80.45,80.17,80.21,57736.0,77.3304,77.4459,77.1764,77.2149,57736.0
2022-12-22 12:40:00,80.21,80.22,80.05,80.14,44023.0,77.2149,77.2245,77.0609,77.1475,44023.0
2022-12-22 12:50:00,80.14,80.2,80.08,80.2,51411.0,77.1475,77.2053,77.0897,77.2053,51411.0
2022-12-22 13:00:00,80.19,80.19,80.03,80.07,79903.0,77.1956,77.1956,77.0416,77.0801,79903.0
2022-12-22 13:10:00,80.08,80.29,80.07,80.29,51050.0,77.0897,77.2919,77.0801,77.2919,51050.0
2022-12-22 13:20:00,80.27,80.33,80.15,80.24,78535.0,77.2727,77.3304,77.1571,77.2438,78535.0
2022-12-22 13:30:00,80.25,80.25,80.0,80.14,50964.0,77.2534,77.2534,77.0127,77.1475,50964.0
2022-12-22 13:40:00,80.12,80.15,80.03,80.05,42949.0,77.1283,77.1571,77.0416,77.0609,42949.0
2022-12-22 13:50:00,80.05,80.05,79.92,80.0,185202.0,77.0609,77.0609,76.9357,77.0127,185202.0
2022-12-22 14:00:00,80.0,80.06,79.87,79.91,64739.0,77.0127,77.0705,76.8876,76.9261,64739.0
2022-12-22 14:10:00,79.91,80.04,79.85,79.88,87456.0,76.9261,77.0512,76.8683,76.8972,87456.0
2022-12-22 14:20:00,79.87,80.1,79.83,80.07,97810.0,76.8876,77.109,76.8491,77.0801,97810.0
2022-12-22 14:30:00,80.07,80.26,80.01,80.05,43294.0,77.0801,77.263,77.0224,77.0609,43294.0
2022-12-22 14:40:00,80.06,80.11,79.97,80.06,58826.0,77.0705,77.1186,76.9839,77.0705,58826.0
2022-12-22 14:50:00,80.05,80.25,80.03,80.23,77426.0,77.0609,77.2534,77.0416,77.2341,77426.0
2022-12-22 15:00:00,80.26,80.32,80.13,80.3,46165.0,77.263,77.3208,77.1379,77.3015,46165.0
2022-12-22 15:10:00,80.3,80.54,80.27,80.48,32890.0,77.3015,77.5326,77.2727,77.4748,32890.0
2022-12-22 15:20:00,80.5,80.7,80.5,80.68,50522.0,77.4941,77.6866,77.4941,77.6673,50522.0
2022-12-22 15:30:00,80.69,80.71,80.41,80.51,152273.0,77.677,77.6962,77.4074,77.5037,152273.0
2022-12-22 15:40:00,80.52,80.58,80.35,80.58,142122.0,77.5133,77.5711,77.3497,77.5711,142122.0
2022-12-22 15:50:00,80.59,80.81,80.58,80.81,339032.0,77.5807,77.7925,77.5711,77.7925,339032.0
2022-12-23 09:30:00,80.78,81.41,80.26,80.26,167785.0,77.7636,78.3701,77.263,77.263,167785.0
2022-12-23 09:40:00,80.3,80.67,80.27,80.59,153137.0,77.3015,77.6577,77.2727,77.5807,153137.0
2022-12-23 09:50:00,80.59,80.63,80.34,80.57,80713.0,77.5807,77.6192,77.34,77.5614,80713.0
2022-12-23 10:00:00,80.6,81.01,80.52,80.66,125426.0,77.5903,77.985,77.5133,77.6481,125426.0
2022-12-23 10:10:00,80.68,81.09,80.62,81.03,47809.0,77.6673,78.062,77.6096,78.0043,47809.0
2022-12-23 10:20:00,81.05,81.3,80.96,81.22,37601.0,78.0235,78.2642,77.9369,78.1872,37601.0
2022-12-23 10:30:00,81.22,81.49,81.22,81.48,66043.0,78.1872,78.4471,78.1872,78.4375,66043.0
2022-12-23 10:40:00,81.5,81.5,81.03,81.16,54418.0,78.4567,78.4567,78.0043,78.1294,54418.0
2022-12-23 10:50:00,81.13,81.13,80.96,81.03,41810.0,78.1005,78.1005,77.9369,78.0043,41810.0
2022-12-23 11:00:00,81.01,81.13,80.95,81.01,40469.0,77.985,78.1005,77.9273,77.985,40469.0
2022-12-23 11:10:00,81.03,81.2,81.02,81.18,56706.0,78.0043,78.1679,77.9946,78.1487,56706.0
2022-12-23 11:20:00,81.19,81.3,81.11,81.12,42012.0,78.1583,78.2642,78.0813,78.0909,42012.0
2022-12-23 11:30:00,81.14,81.33,81.1,81.3,35589.0,78.1102,78.2931,78.0717,78.2642,35589.0
2022-12-23 11:40:00,81.3,81.4,81.27,81.38,62482.0,78.2642,78.3605,78.2353,78.3412,62482.0
2022-12-23 11:50:00,81.38,81.6,81.38,81.52,89374.0,78.3412,78.553,78.3412,78.476,89374.0
2022-12-23 12:00:00,81.52,81.7,81.52,81.63,64056.0,78.476,78.6493,78.476,78.5819,64056.0
2022-12-23 12:10:00,81.63,81.8,81.59,81.79,76504.0,78.5819,78.7455,78.5434,78.7359,76504.0
2022-12-23 12:20:00,81.79,81.95,81.77,81.94,55816.0,78.7359,78.8899,78.7166,78.8803,55816.0
2022-12-23 12:30:00,81.95,82.15,81.91,81.96,98352.0,78.8899,79.0825,78.8514,78.8995,98352.0
2022-12-23 12:40:00,81.98,81.99,81.79,81.8,64782.0,78.9188,78.9284,78.7359,78.7455,64782.0
2022-12-23 12:50:00,81.79,81.92,81.75,81.87,52815.0,78.7359,78.861,78.6974,78.8129,52815.0
2022-12-23 13:00:00,81.87,82.02,81.82,82.01,54768.0,78.8129,78.9573,78.7648,78.9477,54768.0
2022-12-23 13:10:00,82.0,82.07,81.82,81.96,61435.0,78.9381,79.0054,78.7648,78.8995,61435.0
2022-12-23 13:20:00,81.97,82.01,81.87,81.91,58393.0,78.9092,78.9477,78.8129,78.8514,58393.0
2022-12-23 13:30:00,81.91,82.09,81.9,82.06,48781.0,78.8514,79.0247,78.8418,78.9958,48781.0
2022-12-23 13:40:00,82.07,82.13,81.82,81.85,55637.0,79.0054,79.0632,78.7648,78.7937,55637.0
2022-12-23 13:50:00,81.86,82.04,81.83,81.93,55247.0,78.8033,78.9766,78.7744,78.8707,55247.0
2022-12-23 14:00:00,81.93,82.1,81.91,81.92,70907.0,78.8707,79.0343,78.8514,78.861,70907.0
2022-12-23 14:10:00,81.92,82.04,81.89,81.96,82387.0,78.861,78.9766,78.8322,78.8995,82387.0
2022-12-23 14:20:00,81.95,82.0,81.7,81.72,83977.0,78.8899,78.9381,78.6493,78.6685,83977.0
2022-12-23 14:30:00,81.72,81.81,81.69,81.78,68582.0,78.6685,78.7551,78.6396,78.7263,68582.0
2022-12-23 14:40:00,81.79,81.85,81.77,81.8,64059.0,78.7359,78.7937,78.7166,78.7455,64059.0
2022-12-23 14:50:00,81.79,81.91,81.79,81.91,67641.0,78.7359,78.8514,78.7359,78.8514,67641.0
2022-12-23 15:00:00,81.91,81.97,81.82,81.86,75871.0,78.8514,78.9092,78.7648,78.8033,75871.0
2022-12-23 15:10:00,81.86,81.9,81.8,81.81,86718.0,78.8033,78.8418,78.7455,78.7551,86718.0
2022-12-23 15:20:00,81.81,81.82,81.66,81.72,91578.0,78.7551,78.7648,78.6107,78.6685,91578.0
2022-12-23 15:30:00,81.72,81.75,81.56,81.59,114623.0,78.6685,78.6974,78.5145,78.5434,114623.0
2022-12-23 15:40:00,81.59,81.74,81.58,81.7,193506.0,78.5434,78.6878,78.5337,78.6493,193506.0
2022-12-23 15:50:00,81.69,81.78,81.56,81.78,399937.0,78.6396,78.7263,78.5145,78.7263,399937.0
2022-12-27 09:30:00,82.11,82.35,81.71,82.06,89790.0,79.0439,79.275,78.6589,78.9958,89790.0
2022-12-27 09:40:00,82.04,82.43,81.98,82.26,107537.0,78.9766,79.352,78.9188,79.1883,107537.0
2022-12-27 09:50:00,82.28,82.29,81.84,81.91,96967.0,79.2076,79.2172,78.784,78.8514,96967.0
2022-12-27 10:00:00,81.94,82.17,81.92,82.13,63198.0,78.8803,79.1017,78.861,79.0632,63198.0
2022-12-27 10:10:00,82.12,82.6,82.02,82.52,71941.0,79.0536,79.5156,78.9573,79.4386,71941.0
2022-12-27 10:20:00,82.52,82.66,82.42,82.45,75227.0,79.4386,79.5734,79.3424,79.3712,75227.0
2022-12-27 10:30:00,82.45,82.6,82.39,82.5,54105.0,79.3712,79.5156,79.3135,79.4194,54105.0
2022-12-27 10:40:00,82.5,82.77,82.5,82.71,101866.0,79.4194,79.6793,79.4194,79.6215,101866.0
2022-12-27 10:50:00,82.71,82.76,82.29,82.3,70990.0,79.6215,79.6697,79.2172,79.2268,70990.0
2022-12-27 11:00:00,82.29,82.47,82.23,82.47,73461.0,79.2172,79.3905,79.1595,79.3905,73461.0
2022-12-27 11:10:00,82.48,82.51,82.27,82.3,63594.0,79.4001,79.429,79.198,79.2268,63594.0
2022-12-27 11:20:00,82.29,82.41,82.22,82.35,45041.0,79.2172,79.3327,79.1498,79.275,45041.0
2022-12-27 11:30:00,82.34,82.5,82.34,82.49,57421.0,79.2654,79.4194,79.2654,79.4098,57421.0
2022-12-27 11:40:00,82.47,82.5,82.33,82.4,48536.0,79.3905,79.4194,79.2557,79.3231,48536.0
2022-12-27 11:50:00,82.4,82.44,82.34,82.39,36614.0,79.3231,79.3616,79.2654,79.3135,36614.0
2022-12-27 12:00:00,82.39,82.45,82.34,82.38,27492.0,79.3135,79.3712,79.2654,79.3039,27492.0
2022-12-27 12:10:00,82.38,82.47,82.31,82.37,35993.0,79.3039,79.3905,79.2365,79.2942,35993.0
2022-12-27 12:20:00,82.37,82.4,82.24,82.29,47882.0,79.2942,79.3231,79.1691,79.2172,47882.0
2022-12-27 12:30:00,82.29,82.31,82.24,82.29,30654.0,79.2172,79.2365,79.1691,79.2172,30654.0
2022-12-27 12:40:00,82.29,82.3,82.12,82.12,28474.0,79.2172,79.2268,79.0536,79.0536,28474.0
2022-12-27 12:50:00,82.12,82.33,82.12,82.32,32635.0,79.0536,79.2557,79.0536,79.2461,32635.0
2022-12-27 13:00:00,82.33,82.37,82.22,82.31,35121.0,79.2557,79.2942,79.1498,79.2365,35121.0
2022-12-27 13:10:00,82.3,82.39,82.3,82.34,47031.0,79.2268,79.3135,79.2268,79.2654,47031.0
2022-12-27 13:20:00,82.34,82.41,82.31,82.35,55716.0,79.2654,79.3327,79.2365,79.275,55716.0
2022-12-27 13:30:00,82.34,82.34,82.22,82.28,50741.0,79.2654,79.2654,79.1498,79.2076,50741.0
2022-12-27 13:40:00,82.28,82.31,82.24,82.27,43728.0,79.2076,79.2365,79.1691,79.198,43728.0
2022-12-27 13:50:00,82.28,82.28,82.0,82.04,56857.0,79.2076,79.2076,78.9381,78.9766,56857.0
2022-12-27 14:00:00,82.04,82.19,82.03,82.15,69377.0,78.9766,79.121,78.9669,79.0825,69377.0
2022-12-27 14:10:00,82.15,82.18,82.0,82.05,48454.0,79.0825,79.1113,78.9381,78.9862,48454.0
2022-12-27 14:20:00,82.04,82.1,81.93,81.96,55803.0,78.9766,79.0343,78.8707,78.8995,55803.0
2022-12-27 14:30:00,81.97,82.03,81.93,82.0,90137.0,78.9092,78.9669,78.8707,78.9381,90137.0
2022-12-27 14:40:00,82.0,82.13,81.98,82.11,51700.0,78.9381,79.0632,78.9188,79.0439,51700.0
2022-12-27 14:50:00,82.1,82.16,82.03,82.1,43989.0,79.0343,79.0921,78.9669,79.0343,43989.0
2022-12-27 15:00:00,82.1,82.26,82.07,82.23,71094.0,79.0343,79.1883,79.0054,79.1595,71094.0
2022-12-27 15:10:00,82.23,82.35,82.19,82.28,81996.0,79.1595,79.275,79.121,79.2076,81996.0
2022-12-27 15:20:00,82.27,82.32,82.22,82.23,80232.0,79.198,79.2461,79.1498,79.1595,80232.0
2022-12-27 15:30:00,82.23,82.27,82.13,82.21,87851.0,79.1595,79.198,79.0632,79.1402,87851.0
2022-12-27 15:40:00,82.21,82.22,82.09,82.12,121863.0,79.1402,79.1498,79.0247,79.0536,121863.0
2022-12-27 15:50:00,82.13,82.24,82.05,82.21,385400.0,79.0632,79.1691,78.9862,79.1402,385400.0
2022-12-28 09:30:00,82.37,82.99,82.37,82.84,114321.0,79.2942,79.8911,79.2942,79.7467,114321.0
2022-12-28 09:40:00,82.83,82.88,82.73,82.82,54049.0,79.7371,79.7852,79.6408,79.7274,54049.0
2022-12-28 09:50:00,82.83,82.83,82.57,82.59,56456.0,79.7371,79.7371,79.4868,79.506,56456.0
2022-12-28 10:00:00,82.58,82.79,82.48,82.49,50108.0,79.4964,79.6986,79.4001,79.4098,50108.0
2022-12-28 10:10:00,82.49,82.57,82.4,82.53,51129.0,79.4098,79.4868,79.3231,79.4483,51129.0
2022-12-28 10:20:00,82.52,82.57,82.28,82.33,48669.0,79.4386,79.4868,79.2076,79.2557,48669.0
2022-12-28 10:30:00,82.33,82.47,82.29,82.39,50550.0,79.2557,79.3905,79.2172,79.3135,50550.0
2022-12-28 10:40:00,82.4,82.49,82.33,82.36,61700.0,79.3231,79.4098,79.2557,79.2846,61700.0
2022-12-28 10:50:00,82.36,82.36,82.19,82.32,57972.0,79.2846,79.2846,79.121,79.2461,57972.0
2022-12-28 11:00:00,82.32,82.38,82.21,82.27,51500.0,79.2461,79.3039,79.1402,79.198,51500.0
2022-12-28 11:10:00,82.26,82.29,82.04,82.23,36678.0,79.1883,79.2172,78.9766,79.1595,36678.0
2022-12-28 11:20:00,82.21,82.27,82.17,82.23,36887.0,79.1402,79.198,79.1017,79.1595,36887.0
2022-12-28 11:30:00,82.24,82.29,82.21,82.29,42161.0,79.1691,79.2172,79.1402,79.2172,42161.0
2022-12-28 11:40:00,82.3,82.38,82.2,82.21,48258.0,79.2268,79.3039,79.1306,79.1402,48258.0
2022-12-28 11:50:00,82.2,82.28,82.12,82.17,42880.0,79.1306,79.2076,79.0536,79.1017,42880.0
2022-12-28 12:00:00,82.16,82.17,81.95,82.03,41185.0,79.0921,79.1017,78.8899,78.9669,41185.0
2022-12-28 12:10:00,82.04,82.08,81.94,82.0,51734.0,78.9766,79.0151,78.8803,78.9381,51734.0
2022-12-28 12:20:00,81.99,82.11,81.95,82.11,62922.0,78.9284,79.0439,78.8899,79.0439,62922.0
2022-12-28 12:30:00,82.11,82.24,82.11,82.17,30305.0,79.0439,79.1691,79.0439,79.1017,30305.0
2022-12-28 12:40:00,82.17,82.24,82.12,82.23,28889.0,79.1017,79.1691,79.0536,79.1595,28889.0
2022-12-28 12:50:00,82.22,82.4,82.19,82.37,35347.0,79.1498,79.3231,79.121,79.2942,35347.0
2022-12-28 13:00:00,82.38,82.52,82.37,82.44,32958.0,79.3039,79.4386,79.2942,79.3616,32958.0
2022-12-28 13:10:00,82.45,82.5,82.36,82.43,29843.0,79.3712,79.4194,79.2846,79.352,29843.0
2022-12-28 13:20:00,82.43,82.43,82.33,82.4,39854.0,79.352,79.352,79.2557,79.3231,39854.0
2022-12-28 13:30:00,82.4,82.43,82.32,82.35,38977.0,79.3231,79.352,79.2461,79.275,38977.0
2022-12-28 13:40:00,82.34,82.43,82.32,82.38,42326.0,79.2654,79.352,79.2461,79.3039,42326.0
2022-12-28 13:50:00,82.39,82.59,82.35,82.58,73370.0,79.3135,79.506,79.275,79.4964,73370.0
2022-12-28 14:00:00,82.59,82.65,82.42,82.43,47019.0,79.506,79.5638,79.3424,79.352,47019.0
2022-12-28 14:10:00,82.42,82.44,82.32,82.44,54965.0,79.3424,79.3616,79.2461,79.3616,54965.0
2022-12-28 14:20:00,82.44,82.5,82.4,82.47,49160.0,79.3616,79.4194,79.3231,79.3905,49160.0
2022-12-28 14:30:00,82.46,82.58,82.44,82.55,38046.0,79.3809,79.4964,79.3616,79.4675,38046.0
2022-12-28 14:40:00,82.55,82.71,82.54,82.61,48786.0,79.4675,79.6215,79.4579,79.5253,48786.0
2022-12-28 14:50:00,82.62,82.63,82.5,82.55,50304.0,79.5349,79.5445,79.4194,79.4675,50304.0
2022-12-28 15:00:00,82.55,82.55,82.41,82.43,30379.0,79.4675,79.4675,79.3327,79.352,30379.0
2022-12-28 15:10:00,82.43,82.45,82.32,82.36,71112.0,79.352,79.3712,79.2461,79.2846,71112.0
2022-12-28 15:20:00,82.35,82.41,82.32,82.35,89930.0,79.275,79.3327,79.2461,79.275,89930.0
2022-12-28 15:30:00,82.35,82.44,82.32,82.34,64301.0,79.275,79.3616,79.2461,79.2654,64301.0
2022-12-28 15:40:00,82.34,82.38,82.23,82.36,127002.0,79.2654,79.3039,79.1595,79.2846,127002.0
2022-12-28 15:50:00,82.37,82.4,82.31,82.32,269812.0,79.2942,79.3231,79.2365,79.2461,269812.0
2022-12-29 09:30:00,82.75,82.9,82.38,82.39,115120.0,79.66,79.8044,79.3039,79.3135,115120.0
2022-12-29 09:40:00,82.4,82.71,82.37,82.67,75604.0,79.3231,79.6215,79.2942,79.583,75604.0
2022-12-29 09:50:00,82.66,82.72,82.47,82.54,38706.0,79.5734,79.6312,79.3905,79.4579,38706.0
2022-12-29 10:00:00,82.54,82.78,82.54,82.71,70188.0,79.4579,79.6889,79.4579,79.6215,70188.0
2022-12-29 10:10:00,82.72,82.92,82.7,82.72,81316.0,79.6312,79.8237,79.6119,79.6312,81316.0
2022-12-29 10:20:00,82.72,82.72,82.38,82.41,83445.0,79.6312,79.6312,79.3039,79.3327,83445.0
2022-12-29 10:30:00,82.41,82.55,82.38,82.38,47632.0,79.3327,79.4675,79.3039,79.3039,47632.0
2022-12-29 10:40:00,82.38,82.39,82.26,82.29,63875.0,79.3039,79.3135,79.1883,79.2172,63875.0
2022-12-29 10:50:00,82.31,82.42,82.28,82.4,35358.0,79.2365,79.3424,79.2076,79.3231,35358.0
2022-12-29 11:00:00,82.4,82.54,82.3,82.33,45009.0,79.3231,79.4579,79.2268,79.2557,45009.0
2022-12-29 11:10:00,82.34,82.37,82.24,82.37,38850.0,79.2654,79.2942,79.1691,79.2942,38850.0
2022-12-29 11:20:00,82.37,82.43,82.3,82.39,61647.0,79.2942,79.352,79.2268,79.3135,61647.0
2022-12-29 11:30:00,82.39,82.7,82.39,82.69,45007.0,79.3135,79.6119,79.3135,79.6023,45007.0
2022-12-29 11:40:00,82.7,82.76,82.65,82.73,29988.0,79.6119,79.6697,79.5638,79.6408,29988.0
2022-12-29 11:50:00,82.74,82.8,82.67,82.8,35248.0,79.6504,79.7082,79.583,79.7082,35248.0
2022-12-29 12:00:00,82.8,82.84,82.69,82.81,32867.0,79.7082,79.7467,79.6023,79.7178,32867.0
2022-12-29 12:10:00,82.81,82.97,82.8,82.87,34639.0,79.7178,79.8718,79.7082,79.7756,34639.0
2022-12-29 12:20:00,82.85,82.91,82.83,82.87,39050.0,79.7563,79.8141,79.7371,79.7756,39050.0
2022-12-29 12:30:00,82.86,82.89,82.76,82.77,21880.0,79.7659,79.7948,79.6697,79.6793,21880.0
2022-12-29 12:40:00,82.77,82.9,82.77,82.77,34932.0,79.6793,79.8044,79.6793,79.6793,34932.0
2022-12-29 12:50:00,82.78,82.91,82.77,82.83,31699.0,79.6889,79.8141,79.6793,79.7371,31699.0
2022-12-29 13:00:00,82.83,82.87,82.63,82.65,47421.0,79.7371,79.7756,79.5445,79.5638,47421.0
2022-12-29 13:10:00,82.64,82.79,82.61,82.62,43788.0,79.5542,79.6986,79.5253,79.5349,43788.0
2022-12-29 13:20:00,82.62,82.69,82.56,82.62,35993.0,79.5349,79.6023,79.4771,79.5349,35993.0
2022-12-29 13:30:00,82.64,82.64,82.53,82.56,37127.0,79.5542,79.5542,79.4483,79.4771,37127.0
2022-12-29 13:40:00,82.58,82.61,82.52,82.56,44526.0,79.4964,79.5253,79.4386,79.4771,44526.0
2022-12-29 13:50:00,82.56,82.56,82.48,82.53,37921.0,79.4771,79.4771,79.4001,79.4483,37921.0
2022-12-29 14:00:00,82.53,82.62,82.48,82.52,45194.0,79.4483,79.5349,79.4001,79.4386,45194.0
2022-12-29 14:10:00,82.52,82.74,82.5,82.7,39776.0,79.4386,79.6504,79.4194,79.6119,39776.0
2022-12-29 14:20:00,82.7,82.71,82.61,82.61,50766.0,79.6119,79.6215,79.5253,79.5253,50766.0
2022-12-29 14:30:00,82.61,82.78,82.58,82.75,35189.0,79.5253,79.6889,79.4964,79.66,35189.0
2022-12-29 14:40:00,82.74,82.8,82.72,82.78,77343.0,79.6504,79.7082,79.6312,79.6889,77343.0
2022-12-29 14:50:00,82.79,82.79,82.64,82.64,33408.0,79.6986,79.6986,79.5542,79.5542,33408.0
2022-12-29 15:00:00,82.63,82.66,82.59,82.6,41572.0,79.5445,79.5734,79.506,79.5156,41572.0
2022-12-29 15:10:00,82.6,82.6,82.47,82.51,65884.0,79.5156,79.5156,79.3905,79.429,65884.0
2022-12-29 15:20:00,82.51,82.58,82.46,82.52,71399.0,79.429,79.4964,79.3809,79.4386,71399.0
2022-12-29 15:30:00,82.52,82.71,82.52,82.61,94319.0,79.4386,79.6215,79.4386,79.5253,94319.0
2022-12-29 15:40:00,82.6,82.71,82.54,82.65,98164.0,79.5156,79.6215,79.4579,79.5638,98164.0
2022-12-29 15:50:00,82.66,82.79,82.6,82.66,279499.0,79.5734,79.6986,79.5156,79.5734,279499.0
2022-12-30 09:30:00,82.22,83.36,82.0,83.23,193523.0,79.1498,80.2473,78.9381,80.1221,193523.0
2022-12-30 09:40:00,83.22,83.22,82.61,82.66,150091.0,80.1125,80.1125,79.5253,79.5734,150091.0
2022-12-30 09:50:00,82.66,82.77,82.57,82.74,153293.0,79.5734,79.6793,79.4868,79.6504,153293.0
2022-12-30 10:00:00,82.74,82.84,82.6,82.62,94823.0,79.6504,79.7467,79.5156,79.5349,94823.0
2022-12-30 10:10:00,82.6,82.89,82.53,82.86,104815.0,79.5156,79.7948,79.4483,79.7659,104815.0
2022-12-30 10:20:00,82.87,82.92,82.64,82.92,98225.0,79.7756,79.8237,79.5542,79.8237,98225.0
2022-12-30 10:30:00,82.92,82.96,82.85,82.89,50483.0,79.8237,79.8622,79.7563,79.7948,50483.0
2022-12-30 10:40:00,82.88,83.01,82.8,82.99,50605.0,79.7852,79.9103,79.7082,79.8911,50605.0
2022-12-30 10:50:00,82.99,82.99,82.7,82.8,45450.0,79.8911,79.8911,79.6119,79.7082,45450.0
2022-12-30 11:00:00,82.8,82.84,82.76,82.8,63662.0,79.7082,79.7467,79.6697,79.7082,63662.0
2022-12-30 11:10:00,82.8,82.87,82.69,82.72,60763.0,79.7082,79.7756,79.6023,79.6312,60763.0
2022-12-30 11:20:00,82.71,82.77,82.62,82.7,61230.0,79.6215,79.6793,79.5349,79.6119,61230.0
2022-12-30 11:30:00,82.7,82.78,82.65,82.74,48856.0,79.6119,79.6889,79.5638,79.6504,48856.0
2022-12-30 11:40:00,82.75,82.84,82.71,82.71,37226.0,79.66,79.7467,79.6215,79.6215,37226.0
2022-12-30 11:50:00,82.7,82.85,82.69,82.84,38793.0,79.6119,79.7563,79.6023,79.7467,38793.0
2022-12-30 12:00:00,82.84,82.86,82.74,82.8,37889.0,79.7467,79.7659,79.6504,79.7082,37889.0
2022-12-30 12:10:00,82.8,82.85,82.77,82.78,28505.0,79.7082,79.7563,79.6793,79.6889,28505.0
2022-12-30 12:20:00,82.78,82.89,82.74,82.84,44024.0,79.6889,79.7948,79.6504,79.7467,44024.0
2022-12-30 12:30:00,82.84,82.87,82.78,82.83,44477.0,79.7467,79.7756,79.6889,79.7371,44477.0
2022-12-30 12:40:00,82.83,82.93,82.8,82.92,57520.0,79.7371,79.8333,79.7082,79.8237,57520.0
2022-12-30 12:50:00,82.93,83.0,82.85,82.99,71646.0,79.8333,79.9007,79.7563,79.8911,71646.0
2022-12-30 13:00:00,82.99,83.0,82.88,82.95,74668.0,79.8911,79.9007,79.7852,79.8526,74668.0
2022-12-30 13:10:00,82.95,83.02,82.84,82.85,85483.0,79.8526,79.92,79.7467,79.7563,85483.0
2022-12-30 13:20:00,82.84,82.84,82.48,82.59,62625.0,79.7467,79.7467,79.4001,79.506,62625.0
2022-12-30 13:30:00,82.58,82.79,82.57,82.78,59183.0,79.4964,79.6986,79.4868,79.6889,59183.0
2022-12-30 13:40:00,82.77,82.77,82.71,82.75,56216.0,79.6793,79.6793,79.6215,79.66,56216.0
2022-12-30 13:50:00,82.74,82.82,82.7,82.74,58911.0,79.6504,79.7274,79.6119,79.6504,58911.0
2022-12-30 14:00:00,82.74,82.78,82.6,82.62,72864.0,79.6504,79.6889,79.5156,79.5349,72864.0
2022-12-30 14:10:00,82.62,82.72,82.59,82.69,49119.0,79.5349,79.6312,79.506,79.6023,49119.0
2022-12-30 14:20:00,82.69,82.85,82.62,82.82,104713.0,79.6023,79.7563,79.5349,79.7274,104713.0
2022-12-30 14:30:00,82.81,82.87,82.75,82.81,57083.0,79.7178,79.7756,79.66,79.7178,57083.0
2022-12-30 14:40:00,82.81,82.84,82.75,82.76,67856.0,79.7178,79.7467,79.66,79.6697,67856.0
2022-12-30 14:50:00,82.76,82.83,82.72,82.83,51348.0,79.6697,79.7371,79.6312,79.7371,51348.0
2022-12-30 15:00:00,82.82,82.97,82.82,82.94,57237.0,79.7274,79.8718,79.7274,79.843,57237.0
2022-12-30 15:10:00,82.93,83.04,82.91,82.94,152941.0,79.8333,79.9392,79.8141,79.843,152941.0
2022-12-30 15:20:00,82.94,83.0,82.85,82.98,69895.0,79.843,79.9007,79.7563,79.8815,69895.0
2022-12-30 15:30:00,82.98,83.13,82.97,83.09,131039.0,79.8815,80.0259,79.8718,79.9874,131039.0
2022-12-30 15:40:00,83.08,83.32,83.07,83.31,150634.0,79.9777,80.2088,79.9681,80.1991,150634.0
2022-12-30 15:50:00,83.31,83.38,83.15,83.26,355935.0,80.1991,80.2665,80.0451,80.151,355935.0
2023-01-03 09:30:00,83.57,83.85,83.02,83.14,368255.0,80.4494,80.719,79.92,80.0355,368255.0
2023-01-03 09:40:00,83.14,83.43,82.73,82.93,336443.0,80.0355,80.3147,79.6408,79.8333,336443.0
2023-01-03 09:50:00,82.92,83.18,82.85,82.99,192778.0,79.8237,80.074,79.7563,79.8911,192778.0
2023-01-03 10:00:00,83.02,83.45,83.01,83.2,124266.0,79.92,80.3339,79.9103,80.0932,124266.0
2023-01-03 10:10:00,83.2,83.26,82.79,82.79,79928.0,80.0932,80.151,79.6986,79.6986,79928.0
2023-01-03 10:20:00,82.78,82.98,82.75,82.98,85204.0,79.6889,79.8815,79.66,79.8815,85204.0
2023-01-03 10:30:00,82.98,83.06,82.79,82.85,124670.0,79.8815,79.9585,79.6986,79.7563,124670.0
2023-01-03 10:40:00,82.86,83.0,82.8,82.81,95618.0,79.7659,79.9007,79.7082,79.7178,95618.0
2023-01-03 10:50:00,82.81,83.06,82.77,83.06,138945.0,79.7178,79.9585,79.6793,79.9585,138945.0
2023-01-03 11:00:00,83.06,83.12,82.79,82.82,104083.0,79.9585,80.0162,79.6986,79.7274,104083.0
2023-01-03 11:10:00,82.83,82.9,82.69,82.86,141266.0,79.7371,79.8044,79.6023,79.7659,141266.0
2023-01-03 11:20:00,82.86,82.87,82.56,82.62,95007.0,79.7659,79.7756,79.4771,79.5349,95007.0
2023-01-03 11:30:00,82.62,82.64,82.45,82.53,145966.0,79.5349,79.5542,79.3712,79.4483,145966.0
2023-01-03 11:40:00,82.51,82.59,82.43,82.51,88063.0,79.429,79.506,79.352,79.429,88063.0
2023-01-03 11:50:00,82.52,82.53,82.38,82.4,130269.0,79.4386,79.4483,79.3039,79.3231,130269.0
2023-01-03 12:00:00,82.4,82.48,82.24,82.28,191288.0,79.3231,79.4001,79.1691,79.2076,191288.0
2023-01-03 12:10:00,82.29,82.48,82.27,82.39,121655.0,79.2172,79.4001,79.198,79.3135,121655.0
2023-01-03 12:20:00,82.38,82.38,82.15,82.29,146311.0,79.3039,79.3039,79.0825,79.2172,146311.0
2023-01-03 12:30:00,82.29,82.4,82.19,82.2,97557.0,79.2172,79.3231,79.121,79.1306,97557.0
2023-01-03 12:40:00,82.2,82.26,81.86,81.88,154903.0,79.1306,79.1883,78.8033,78.8225,154903.0
2023-01-03 12:50:00,81.88,81.98,81.62,81.63,125415.0,78.8225,78.9188,78.5722,78.5819,125415.0
2023-01-03 13:00:00,81.64,81.74,81.54,81.68,109990.0,78.5915,78.6878,78.4952,78.63,109990.0
2023-01-03 13:10:00,81.67,81.81,81.66,81.81,54885.0,78.6204,78.7551,78.6107,78.7551,54885.0
2023-01-03 13:20:00,81.8,81.94,81.75,81.89,52854.0,78.7455,78.8803,78.6974,78.8322,52854.0
2023-01-03 13:30:00,81.88,81.9,81.71,81.73,60618.0,78.8225,78.8418,78.6589,78.6781,60618.0
2023-01-03 13:40:00,81.73,81.86,81.73,81.83,47413.0,78.6781,78.8033,78.6781,78.7744,47413.0
2023-01-03 13:50:00,81.82,81.93,81.74,81.88,83496.0,78.7648,78.8707,78.6878,78.8225,83496.0
2023-01-03 14:00:00,81.89,81.92,81.6,81.71,93958.0,78.8322,78.861,78.553,78.6589,93958.0
2023-01-03 14:10:00,81.7,81.72,81.45,81.5,120009.0,78.6493,78.6685,78.4086,78.4567,120009.0
2023-01-03 14:20:00,81.5,81.55,81.34,81.4,53048.0,78.4567,78.5049,78.3027,78.3605,53048.0
2023-01-03 14:30:00,81.4,81.4,81.24,81.34,71733.0,78.3605,78.3605,78.2064,78.3027,71733.0
2023-01-03 14:40:00,81.34,81.77,81.33,81.77,92509.0,78.3027,78.7166,78.2931,78.7166,92509.0
2023-01-03 14:50:00,81.76,81.84,81.55,81.82,68724.0,78.707,78.784,78.5049,78.7648,68724.0
2023-01-03 15:00:00,81.83,82.03,81.76,81.79,59939.0,78.7744,78.9669,78.707,78.7359,59939.0
2023-01-03 15:10:00,81.79,81.82,81.72,81.73,133537.0,78.7359,78.7648,78.6685,78.6781,133537.0
2023-01-03 15:20:00,81.72,81.73,81.43,81.71,96960.0,78.6685,78.6781,78.3893,78.6589,96960.0
2023-01-03 15:30:00,81.72,81.9,81.72,81.86,161805.0,78.6685,78.8418,78.6685,78.8033,161805.0
2023-01-03 15:40:00,81.87,82.04,81.79,81.99,199865.0,78.8129,78.9766,78.7359,78.9284,199865.0
2023-01-03 15:50:00,81.99,82.06,81.9,81.94,480877.0,78.9284,78.9958,78.8418,78.8803,480877.0
2023-01-04 09:30:00,83.19,83.3,82.82,83.05,181164.0,80.0836,80.1895,79.7274,79.9488,181164.0
2023-01-04 09:40:00,83.03,83.09,82.55,82.59,118627.0,79.9296,79.9874,79.4675,79.506,118627.0
2023-01-04 09:50:00,82.56,82.82,82.44,82.77,116065.0,79.4771,79.7274,79.3616,79.6793,116065.0
2023-01-04 10:00:00,82.74,82.97,82.31,82.42,118534.0,79.6504,79.8718,79.2365,79.3424,118534.0
2023-01-04 10:10:00,82.41,82.66,82.21,82.65,93665.0,79.3327,79.5734,79.1402,79.5638,93665.0
2023-01-04 10:20:00,82.65,82.76,82.56,82.7,111210.0,79.5638,79.6697,79.4771,79.6119,111210.0
2023-01-04 10:30:00,82.72,82.73,82.53,82.55,50911.0,79.6312,79.6408,79.4483,79.4675,50911.0
2023-01-04 10:40:00,82.56,82.73,82.49,82.67,59309.0,79.4771,79.6408,79.4098,79.583,59309.0
2023-01-04 10:50:00,82.67,82.92,82.66,82.89,120761.0,79.583,79.8237,79.5734,79.7948,120761.0
2023-01-04 11:00:00,82.9,82.91,82.79,82.9,55330.0,79.8044,79.8141,79.6986,79.8044,55330.0
2023-01-04 11:10:00,82.89,83.15,82.86,82.92,113632.0,79.7948,80.0451,79.7659,79.8237,113632.0
2023-01-04 11:20:00,82.92,83.01,82.81,82.9,68738.0,79.8237,79.9103,79.7178,79.8044,68738.0
2023-01-04 11:30:00,82.91,83.29,82.88,83.28,70600.0,79.8141,80.1799,79.7852,80.1703,70600.0
2023-01-04 11:40:00,83.26,83.42,83.26,83.39,58802.0,80.151,80.305,80.151,80.2761,58802.0
2023-01-04 11:50:00,83.38,83.6,83.37,83.59,56851.0,80.2665,80.4783,80.2569,80.4687,56851.0
2023-01-04 12:00:00,83.6,83.62,83.34,83.39,39353.0,80.4783,80.4976,80.228,80.2761,39353.0
2023-01-04 12:10:00,83.39,83.43,83.34,83.39,36704.0,80.2761,80.3147,80.228,80.2761,36704.0
2023-01-04 12:20:00,83.4,83.53,83.35,83.53,95990.0,80.2858,80.4109,80.2376,80.4109,95990.0
2023-01-04 12:30:00,83.53,83.63,83.49,83.57,90908.0,80.4109,80.5072,80.3724,80.4494,90908.0
2023-01-04 12:40:00,83.57,83.73,83.53,83.54,59521.0,80.4494,80.6035,80.4109,80.4205,59521.0
2023-01-04 12:50:00,83.55,83.61,83.41,83.42,42526.0,80.4302,80.4879,80.2954,80.305,42526.0
2023-01-04 13:00:00,83.42,83.45,83.36,83.44,40199.0,80.305,80.3339,80.2473,80.3243,40199.0
2023-01-04 13:10:00,83.45,83.58,83.41,83.51,68807.0,80.3339,80.4591,80.2954,80.3917,68807.0
2023-01-04 13:20:00,83.51,83.51,83.32,83.33,68912.0,80.3917,80.3917,80.2088,80.2184,68912.0
2023-01-04 13:30:00,83.33,83.48,83.3,83.47,51238.0,80.2184,80.3628,80.1895,80.3532,51238.0
2023-01-04 13:40:00,83.47,83.55,83.43,83.44,55720.0,80.3532,80.4302,80.3147,80.3243,55720.0
2023-01-04 13:50:00,83.44,83.61,83.31,83.39,58799.0,80.3243,80.4879,80.1991,80.2761,58799.0
2023-01-04 14:00:00,83.4,83.6,83.01,83.24,89158.0,80.2858,80.4783,79.9103,80.1317,89158.0
2023-01-04 14:10:00,83.28,83.59,83.18,83.56,44902.0,80.1703,80.4687,80.074,80.4398,44902.0
2023-01-04 14:20:00,83.53,83.59,83.07,83.11,86308.0,80.4109,80.4687,79.9681,80.0066,86308.0
2023-01-04 14:30:00,83.1,83.12,82.92,83.09,95818.0,79.997,80.0162,79.8237,79.9874,95818.0
2023-01-04 14:40:00,83.08,83.14,82.91,82.92,59701.0,79.9777,80.0355,79.8141,79.8237,59701.0
2023-01-04 14:50:00,82.91,83.15,82.86,83.13,63824.0,79.8141,80.0451,79.7659,80.0259,63824.0
2023-01-04 15:00:00,83.14,83.29,83.09,83.15,62314.0,80.0355,80.1799,79.9874,80.0451,62314.0
2023-01-04 15:10:00,83.16,83.22,83.08,83.17,83965.0,80.0547,80.1125,79.9777,80.0644,83965.0
2023-01-04 15:20:00,83.18,83.35,83.13,83.31,87270.0,80.074,80.2376,80.0259,80.1991,87270.0
2023-01-04 15:30:00,83.3,83.33,83.02,83.1,97847.0,80.1895,80.2184,79.92,79.997,97847.0
2023-01-04 15:40:00,83.11,83.11,82.89,83.05,173009.0,80.0066,80.0066,79.7948,79.9488,173009.0
2023-01-04 15:50:00,83.06,83.37,82.97,83.35,535764.0,79.9585,80.2569,79.8718,80.2376,535764.0
2023-01-05 09:30:00,82.9,83.6,82.37,82.39,193004.0,79.8044,80.4783,79.2942,79.3135,193004.0
2023-01-05 09:40:00,82.4,82.67,82.2,82.51,90325.0,79.3231,79.583,79.1306,79.429,90325.0
2023-01-05 09:50:00,82.52,82.92,82.51,82.8,66080.0,79.4386,79.8237,79.429,79.7082,66080.0
2023-01-05 10:00:00,82.79,83.22,82.7,83.04,77002.0,79.6986,80.1125,79.6119,79.9392,77002.0
2023-01-05 10:10:00,83.04,83.16,82.86,82.9,88137.0,79.9392,80.0547,79.7659,79.8044,88137.0
2023-01-05 10:20:00,82.9,83.06,82.74,83.0,66705.0,79.8044,79.9585,79.6504,79.9007,66705.0
2023-01-05 10:30:00,83.01,83.35,82.97,83.32,70268.0,79.9103,80.2376,79.8718,80.2088,70268.0
2023-01-05 10:40:00,83.32,83.52,83.27,83.5,63618.0,80.2088,80.4013,80.1606,80.382,63618.0
2023-01-05 10:50:00,83.5,83.59,83.41,83.42,129275.0,80.382,80.4687,80.2954,80.305,129275.0
2023-01-05 11:00:00,83.41,83.45,83.29,83.32,63687.0,80.2954,80.3339,80.1799,80.2088,63687.0
2023-01-05 11:10:00,83.34,83.39,83.18,83.26,104913.0,80.228,80.2761,80.074,80.151,104913.0
2023-01-05 11:20:00,83.25,83.26,82.99,83.11,36772.0,80.1414,80.151,79.8911,80.0066,36772.0
2023-01-05 11:30:00,83.11,83.23,83.04,83.13,45943.0,80.0066,80.1221,79.9392,80.0259,45943.0
2023-01-05 11:40:00,83.13,83.29,83.06,83.23,46116.0,80.0259,80.1799,79.9585,80.1221,46116.0
2023-01-05 11:50:00,83.23,83.28,83.14,83.25,35769.0,80.1221,80.1703,80.0355,80.1414,35769.0
2023-01-05 12:00:00,83.25,83.54,83.24,83.54,62958.0,80.1414,80.4205,80.1317,80.4205,62958.0
2023-01-05 12:10:00,83.53,83.53,83.21,83.22,43818.0,80.4109,80.4109,80.1029,80.1125,43818.0
2023-01-05 12:20:00,83.23,83.42,83.18,83.29,28382.0,80.1221,80.305,80.074,80.1799,28382.0
2023-01-05 12:30:00,83.3,83.39,83.21,83.22,31510.0,80.1895,80.2761,80.1029,80.1125,31510.0
2023-01-05 12:40:00,83.21,83.22,83.11,83.16,35904.0,80.1029,80.1125,80.0066,80.0547,35904.0
2023-01-05 12:50:00,83.15,83.23,83.14,83.22,27811.0,80.0451,80.1221,80.0355,80.1125,27811.0
2023-01-05 13:00:00,83.22,83.24,83.06,83.11,38927.0,80.1125,80.1317,79.9585,80.0066,38927.0
2023-01-05 13:10:00,83.1,83.13,83.06,83.07,41486.0,79.997,80.0259,79.9585,79.9681,41486.0
2023-01-05 13:20:00,83.07,83.38,83.07,83.2,54341.0,79.9681,80.2665,79.9681,80.0932,54341.0
2023-01-05 13:30:00,83.21,83.3,83.16,83.26,49169.0,80.1029,80.1895,80.0547,80.151,49169.0
2023-01-05 13:40:00,83.3,83.38,83.25,83.35,30904.0,80.1895,80.2665,80.1414,80.2376,30904.0
2023-01-05 13:50:00,83.37,83.46,83.29,83.33,35725.0,80.2569,80.3435,80.1799,80.2184,35725.0
2023-01-05 14:00:00,83.32,83.35,83.22,83.34,53404.0,80.2088,80.2376,80.1125,80.228,53404.0
2023-01-05 14:10:00,83.34,83.35,83.16,83.29,38716.0,80.228,80.2376,80.0547,80.1799,38716.0
2023-01-05 14:20:00,83.29,83.33,83.19,83.21,47169.0,80.1799,80.2184,80.0836,80.1029,47169.0
2023-01-05 14:30:00,83.21,83.33,83.19,83.24,42224.0,80.1029,80.2184,80.0836,80.1317,42224.0
2023-01-05 14:40:00,83.25,83.26,83.14,83.21,56898.0,80.1414,80.151,80.0355,80.1029,56898.0
2023-01-05 14:50:00,83.21,83.27,83.14,83.16,65521.0,80.1029,80.1606,80.0355,80.0547,65521.0
2023-01-05 15:00:00,83.16,83.17,83.06,83.1,53767.0,80.0547,80.0644,79.9585,79.997,53767.0
2023-01-05 15:10:00,83.11,83.11,83.01,83.01,106442.0,80.0066,80.0066,79.9103,79.9103,106442.0
2023-01-05 15:20:00,83.01,83.05,82.97,83.01,96575.0,79.9103,79.9488,79.8718,79.9103,96575.0
2023-01-05 15:30:00,83.01,83.15,82.94,83.1,129747.0,79.9103,80.0451,79.843,79.997,129747.0
2023-01-05 15:40:00,83.11,83.15,82.93,82.94,134882.0,80.0066,80.0451,79.8333,79.843,134882.0
2023-01-05 15:50:00,82.93,83.22,82.92,83.1,566976.0,79.8333,80.1125,79.8237,79.997,566976.0
2023-01-06 09:30:00,84.01,84.47,83.88,84.08,189381.0,80.873,81.3158,80.7479,80.9404,189381.0
2023-01-06 09:40:00,84.06,84.07,83.25,83.27,110872.0,80.9211,80.9308,80.1414,80.1606,110872.0
2023-01-06 09:50:00,83.26,83.49,83.21,83.45,81948.0,80.151,80.3724,80.1029,80.3339,81948.0
2023-01-06 10:00:00,83.47,84.01,83.45,83.88,159343.0,80.3532,80.873,80.3339,80.7479,159343.0
2023-01-06 10:10:00,83.87,84.24,83.85,84.21,94327.0,80.7382,81.0944,80.719,81.0655,94327.0
2023-01-06 10:20:00,84.23,84.23,83.99,84.09,61301.0,81.0848,81.0848,80.8537,80.95,61301.0
2023-01-06 10:30:00,84.1,84.34,84.1,84.3,76930.0,80.9596,81.1907,80.9596,81.1522,76930.0
2023-01-06 10:40:00,84.32,84.55,84.22,84.52,113932.0,81.1714,81.3928,81.0752,81.364,113932.0
2023-01-06 10:50:00,84.52,84.55,84.31,84.36,74628.0,81.364,81.3928,81.1618,81.2099,74628.0
2023-01-06 11:00:00,84.37,84.48,84.32,84.45,67656.0,81.2196,81.3254,81.1714,81.2966,67656.0
2023-01-06 11:10:00,84.44,84.47,84.33,84.39,55595.0,81.2869,81.3158,81.181,81.2388,55595.0
2023-01-06 11:20:00,84.39,84.42,84.13,84.16,54856.0,81.2388,81.2677,80.9885,81.0174,54856.0
2023-01-06 11:30:00,84.16,84.22,84.08,84.14,42302.0,81.0174,81.0752,80.9404,80.9981,42302.0
2023-01-06 11:40:00,84.14,84.16,84.06,84.12,73600.0,80.9981,81.0174,80.9211,80.9789,73600.0
2023-01-06 11:50:00,84.12,84.24,84.0,84.0,71170.0,80.9789,81.0944,80.8634,80.8634,71170.0
2023-01-06 12:00:00,84.01,84.23,83.98,84.11,139586.0,80.873,81.0848,80.8441,80.9693,139586.0
2023-01-06 12:10:00,84.12,84.51,84.11,84.48,96674.0,80.9789,81.3543,80.9693,81.3254,96674.0
2023-01-06 12:20:00,84.5,84.52,84.11,84.22,69822.0,81.3447,81.364,80.9693,81.0752,69822.0
2023-01-06 12:30:00,84.22,84.49,84.21,84.3,88869.0,81.0752,81.3351,81.0655,81.1522,88869.0
2023-01-06 12:40:00,84.3,84.39,84.22,84.28,57774.0,81.1522,81.2388,81.0752,81.1329,57774.0
2023-01-06 12:50:00,84.28,84.31,84.16,84.17,60617.0,81.1329,81.1618,81.0174,81.027,60617.0
2023-01-06 13:00:00,84.2,84.27,84.13,84.25,53724.0,81.0559,81.1233,80.9885,81.104,53724.0
2023-01-06 13:10:00,84.24,84.39,84.14,84.39,48304.0,81.0944,81.2388,80.9981,81.2388,48304.0
2023-01-06 13:20:00,84.38,84.52,84.38,84.49,66254.0,81.2292,81.364,81.2292,81.3351,66254.0
2023-01-06 13:30:00,84.49,84.59,84.47,84.58,52546.0,81.3351,81.4313,81.3158,81.4217,52546.0
2023-01-06 13:40:00,84.59,84.62,84.42,84.42,52568.0,81.4313,81.4602,81.2677,81.2677,52568.0
2023-01-06 13:50:00,84.42,84.56,84.41,84.43,52587.0,81.2677,81.4025,81.2581,81.2773,52587.0
2023-01-06 14:00:00,84.44,84.73,84.44,84.66,73385.0,81.2869,81.5661,81.2869,81.4987,73385.0
2023-01-06 14:10:00,84.65,84.77,84.61,84.76,57945.0,81.4891,81.6046,81.4506,81.595,57945.0
2023-01-06 14:20:00,84.75,84.8,84.65,84.65,74300.0,81.5854,81.6335,81.4891,81.4891,74300.0
2023-01-06 14:30:00,84.66,84.86,84.65,84.83,77761.0,81.4987,81.6913,81.4891,81.6624,77761.0
2023-01-06 14:40:00,84.82,84.82,84.74,84.8,64140.0,81.6528,81.6528,81.5757,81.6335,64140.0
2023-01-06 14:50:00,84.8,84.85,84.74,84.84,86428.0,81.6335,81.6816,81.5757,81.672,86428.0
2023-01-06 15:00:00,84.84,84.97,84.82,84.88,62883.0,81.672,81.7971,81.6528,81.7105,62883.0
2023-01-06 15:10:00,84.89,84.95,84.81,84.81,79113.0,81.7201,81.7779,81.6431,81.6431,79113.0
2023-01-06 15:20:00,84.81,84.86,84.73,84.76,214266.0,81.6431,81.6913,81.5661,81.595,214266.0
2023-01-06 15:30:00,84.77,84.96,84.75,84.87,125013.0,81.6046,81.7875,81.5854,81.7009,125013.0
2023-01-06 15:40:00,84.87,84.88,84.71,84.73,253821.0,81.7009,81.7105,81.5469,81.5661,253821.0
2023-01-06 15:50:00,84.72,84.73,84.44,84.53,801261.0,81.5565,81.5661,81.2869,81.3736,801261.0
2023-01-09 09:30:00,85.0,85.38,84.84,85.24,246315.0,81.826,82.1918,81.672,82.0571,246315.0
2023-01-09 09:40:00,85.24,85.62,85.18,85.55,97377.0,82.0571,82.4229,81.9993,82.3555,97377.0
2023-01-09 09:50:00,85.55,85.94,85.43,85.9,116795.0,82.3555,82.7309,82.24,82.6924,116795.0
2023-01-09 10:00:00,85.92,86.25,85.91,86.17,113021.0,82.7117,83.0294,82.702,82.9523,113021.0
2023-01-09 10:10:00,86.17,86.22,85.67,85.97,136306.0,82.9523,83.0005,82.471,82.7598,136306.0
2023-01-09 10:20:00,85.97,85.98,85.48,85.61,69309.0,82.7598,82.7694,82.2881,82.4133,69309.0
2023-01-09 10:30:00,85.62,86.11,85.62,86.06,53024.0,82.4229,82.8946,82.4229,82.8464,53024.0
2023-01-09 10:40:00,86.06,86.26,86.05,86.26,61503.0,82.8464,83.039,82.8368,83.039,61503.0
2023-01-09 10:50:00,86.26,86.4,86.21,86.29,111113.0,83.039,83.1738,82.9908,83.0679,111113.0
2023-01-09 11:00:00,86.29,86.42,86.21,86.32,62480.0,83.0679,83.193,82.9908,83.0967,62480.0
2023-01-09 11:10:00,86.3,86.45,86.28,86.3,69073.0,83.0775,83.2219,83.0582,83.0775,69073.0
2023-01-09 11:20:00,86.3,86.53,86.3,86.35,111625.0,83.0775,83.2989,83.0775,83.1256,111625.0
2023-01-09 11:30:00,86.35,86.45,86.28,86.29,81784.0,83.1256,83.2219,83.0582,83.0679,81784.0
2023-01-09 11:40:00,86.29,86.29,85.89,86.03,84770.0,83.0679,83.0679,82.6828,82.8176,84770.0
2023-01-09 11:50:00,86.02,86.14,85.97,86.08,66716.0,82.8079,82.9235,82.7598,82.8657,66716.0
2023-01-09 12:00:00,86.09,86.09,85.88,86.06,74306.0,82.8753,82.8753,82.6732,82.8464,74306.0
2023-01-09 12:10:00,86.08,86.15,85.91,85.96,89322.0,82.8657,82.9331,82.702,82.7502,89322.0
2023-01-09 12:20:00,85.96,86.17,85.89,86.13,72426.0,82.7502,82.9523,82.6828,82.9138,72426.0
2023-01-09 12:30:00,86.11,86.34,86.09,86.3,148138.0,82.8946,83.116,82.8753,83.0775,148138.0
2023-01-09 12:40:00,86.3,86.49,86.15,86.47,100101.0,83.0775,83.2604,82.9331,83.2411,100101.0
2023-01-09 12:50:00,86.47,86.61,86.42,86.57,85068.0,83.2411,83.3759,83.193,83.3374,85068.0
2023-01-09 13:00:00,86.57,86.63,86.35,86.46,73925.0,83.3374,83.3952,83.1256,83.2315,73925.0
2023-01-09 13:10:00,86.47,86.5,86.3,86.34,77701.0,83.2411,83.27,83.0775,83.116,77701.0
2023-01-09 13:20:00,86.33,86.33,86.16,86.26,33279.0,83.1064,83.1064,82.9427,83.039,33279.0
2023-01-09 13:30:00,86.25,86.32,86.05,86.05,40878.0,83.0294,83.0967,82.8368,82.8368,40878.0
2023-01-09 13:40:00,86.06,86.06,85.94,86.04,43736.0,82.8464,82.8464,82.7309,82.8272,43736.0
2023-01-09 13:50:00,86.04,86.15,86.0,86.02,60608.0,82.8272,82.9331,82.7887,82.8079,60608.0
2023-01-09 14:00:00,86.02,86.16,85.96,86.06,82069.0,82.8079,82.9427,82.7502,82.8464,82069.0
2023-01-09 14:10:00,86.06,86.2,86.01,86.04,110393.0,82.8464,82.9812,82.7983,82.8272,110393.0
2023-01-09 14:20:00,86.05,86.11,85.99,86.07,64718.0,82.8368,82.8946,82.7791,82.8561,64718.0
2023-01-09 14:30:00,86.06,86.06,85.82,85.83,54063.0,82.8464,82.8464,82.6154,82.625,54063.0
2023-01-09 14:40:00,85.81,85.82,85.66,85.81,61276.0,82.6058,82.6154,82.4614,82.6058,61276.0
2023-01-09 14:50:00,85.81,85.82,85.58,85.58,80985.0,82.6058,82.6154,82.3844,82.3844,80985.0
2023-01-09 15:00:00,85.57,85.77,85.55,85.69,109920.0,82.3747,82.5673,82.3555,82.4903,109920.0
2023-01-09 15:10:00,85.69,85.77,85.65,85.71,116254.0,82.4903,82.5673,82.4518,82.5095,116254.0
2023-01-09 15:20:00,85.71,85.78,85.55,85.57,110356.0,82.5095,82.5769,82.3555,82.3747,110356.0
2023-01-09 15:30:00,85.57,85.76,85.54,85.64,187310.0,82.3747,82.5577,82.3459,82.4421,187310.0
2023-01-09 15:40:00,85.63,85.66,85.32,85.44,185275.0,82.4325,82.4614,82.1341,82.2496,185275.0
2023-01-09 15:50:00,85.46,85.7,85.42,85.5,765219.0,82.2689,82.4999,82.2303,82.3074,765219.0
2023-01-10 09:30:00,85.43,85.7,85.31,85.41,96628.0,82.24,82.4999,82.1245,82.2207,96628.0
2023-01-10 09:40:00,85.45,85.65,84.97,85.18,67430.0,82.2592,82.4518,81.7971,81.9993,67430.0
2023-01-10 09:50:00,85.17,85.36,85.06,85.29,61134.0,81.9897,82.1726,81.8838,82.1052,61134.0
2023-01-10 10:00:00,85.28,85.38,85.18,85.27,49128.0,82.0956,82.1918,81.9993,82.0859,49128.0
2023-01-10 10:10:00,85.28,85.81,85.27,85.61,76852.0,82.0956,82.6058,82.0859,82.4133,76852.0
2023-01-10 10:20:00,85.62,85.67,85.55,85.61,77089.0,82.4229,82.471,82.3555,82.4133,77089.0
2023-01-10 10:30:00,85.65,85.65,85.4,85.4,102652.0,82.4518,82.4518,82.2111,82.2111,102652.0
2023-01-10 10:40:00,85.4,85.59,85.22,85.54,50817.0,82.2111,82.394,82.0378,82.3459,50817.0
2023-01-10 10:50:00,85.55,85.87,85.55,85.83,44108.0,82.3555,82.6635,82.3555,82.625,44108.0
2023-01-10 11:00:00,85.85,85.92,85.72,85.74,36286.0,82.6443,82.7117,82.5191,82.5384,36286.0
2023-01-10 11:10:00,85.75,85.75,85.52,85.57,42197.0,82.548,82.548,82.3266,82.3747,42197.0
2023-01-10 11:20:00,85.58,85.8,85.49,85.51,45399.0,82.3844,82.5962,82.2977,82.317,45399.0
2023-01-10 11:30:00,85.52,85.59,85.4,85.49,38380.0,82.3266,82.394,82.2111,82.2977,38380.0
2023-01-10 11:40:00,85.51,85.66,85.5,85.59,40286.0,82.317,82.4614,82.3074,82.394,40286.0
2023-01-10 11:50:00,85.6,85.73,85.58,85.64,35181.0,82.4036,82.5288,82.3844,82.4421,35181.0
2023-01-10 12:00:00,85.64,85.65,85.41,85.55,38544.0,82.4421,82.4518,82.2207,82.3555,38544.0
2023-01-10 12:10:00,85.54,85.57,85.46,85.48,35841.0,82.3459,82.3747,82.2689,82.2881,35841.0
2023-01-10 12:20:00,85.47,85.58,85.41,85.48,30314.0,82.2785,82.3844,82.2207,82.2881,30314.0
2023-01-10 12:30:00,85.48,85.64,85.44,85.61,54861.0,82.2881,82.4421,82.2496,82.4133,54861.0
2023-01-10 12:40:00,85.59,85.59,85.47,85.47,30375.0,82.394,82.394,82.2785,82.2785,30375.0
2023-01-10 12:50:00,85.47,85.6,85.47,85.54,25558.0,82.2785,82.4036,82.2785,82.3459,25558.0
2023-01-10 13:00:00,85.53,85.54,85.39,85.46,66306.0,82.3362,82.3459,82.2015,82.2689,66306.0
2023-01-10 13:10:00,85.43,85.47,85.37,85.39,29603.0,82.24,82.2785,82.1822,82.2015,29603.0
2023-01-10 13:20:00,85.39,85.47,85.39,85.44,27030.0,82.2015,82.2785,82.2015,82.2496,27030.0
2023-01-10 13:30:00,85.44,85.63,85.42,85.55,33129.0,82.2496,82.4325,82.2303,82.3555,33129.0
2023-01-10 13:40:00,85.57,85.63,85.49,85.52,31799.0,82.3747,82.4325,82.2977,82.3266,31799.0
2023-01-10 13:50:00,85.5,85.56,85.43,85.53,40884.0,82.3074,82.3651,82.24,82.3362,40884.0
2023-01-10 14:00:00,85.53,85.57,85.47,85.54,59210.0,82.3362,82.3747,82.2785,82.3459,59210.0
2023-01-10 14:10:00,85.54,85.6,85.5,85.52,65408.0,82.3459,82.4036,82.3074,82.3266,65408.0
2023-01-10 14:20:00,85.52,85.57,85.4,85.48,50813.0,82.3266,82.3747,82.2111,82.2881,50813.0
2023-01-10 14:30:00,85.49,85.56,85.45,85.49,69992.0,82.2977,82.3651,82.2592,82.2977,69992.0
2023-01-10 14:40:00,85.48,85.6,85.48,85.53,55908.0,82.2881,82.4036,82.2881,82.3362,55908.0
2023-01-10 14:50:00,85.53,85.56,85.45,85.51,83125.0,82.3362,82.3651,82.2592,82.317,83125.0
2023-01-10 15:00:00,85.5,85.52,85.35,85.49,42360.0,82.3074,82.3266,82.163,82.2977,42360.0
2023-01-10 15:10:00,85.48,85.62,85.45,85.55,58249.0,82.2881,82.4229,82.2592,82.3555,58249.0
2023-01-10 15:20:00,85.55,85.7,85.5,85.69,93282.0,82.3555,82.4999,82.3074,82.4903,93282.0
2023-01-10 15:30:00,85.7,85.79,85.59,85.71,93026.0,82.4999,82.5865,82.394,82.5095,93026.0
2023-01-10 15:40:00,85.72,85.74,85.63,85.67,134452.0,82.5191,82.5384,82.4325,82.471,134452.0
2023-01-10 15:50:00,85.68,85.72,85.57,85.6,509325.0,82.4806,82.5191,82.3747,82.4036,509325.0
2023-01-11 09:30:00,85.55,85.91,84.99,85.19,129044.0,82.3555,82.702,81.8164,82.0089,129044.0
2023-01-11 09:40:00,85.23,85.42,84.99,84.99,43047.0,82.0474,82.2303,81.8164,81.8164,43047.0
2023-01-11 09:50:00,84.99,85.07,84.74,84.86,138731.0,81.8164,81.8934,81.5757,81.6913,138731.0
2023-01-11 10:00:00,84.86,84.89,84.66,84.66,169416.0,81.6913,81.7201,81.4987,81.4987,169416.0
2023-01-11 10:10:00,84.65,84.77,84.54,84.75,151924.0,81.4891,81.6046,81.3832,81.5854,151924.0
2023-01-11 10:20:00,84.73,84.74,84.46,84.56,123246.0,81.5661,81.5757,81.3062,81.4025,123246.0
2023-01-11 10:30:00,84.56,84.57,84.28,84.3,205109.0,81.4025,81.4121,81.1329,81.1522,205109.0
2023-01-11 10:40:00,84.29,84.33,84.08,84.13,183792.0,81.1425,81.181,80.9404,80.9885,183792.0
2023-01-11 10:50:00,84.12,84.12,83.73,83.83,300124.0,80.9789,80.9789,80.6035,80.6997,300124.0
2023-01-11 11:00:00,83.83,83.84,83.48,83.52,299499.0,80.6997,80.7093,80.3628,80.4013,299499.0
2023-01-11 11:10:00,83.54,83.96,83.53,83.93,145590.0,80.4205,80.8249,80.4109,80.796,145590.0
2023-01-11 11:20:00,83.94,83.97,83.8,83.91,114609.0,80.8056,80.8345,80.6708,80.7767,114609.0
2023-01-11 11:30:00,83.91,83.98,83.63,83.65,96994.0,80.7767,80.8441,80.5072,80.5264,96994.0
2023-01-11 11:40:00,83.63,83.65,83.4,83.41,182572.0,80.5072,80.5264,80.2858,80.2954,182572.0
2023-01-11 11:50:00,83.41,83.43,83.25,83.26,127381.0,80.2954,80.3147,80.1414,80.151,127381.0
2023-01-11 12:00:00,83.26,83.69,83.25,83.64,94402.0,80.151,80.5649,80.1414,80.5168,94402.0
2023-01-11 12:10:00,83.65,83.81,83.58,83.66,95022.0,80.5264,80.6805,80.4591,80.5361,95022.0
2023-01-11 12:20:00,83.65,83.67,83.41,83.42,86237.0,80.5264,80.5457,80.2954,80.305,86237.0
2023-01-11 12:30:00,83.42,83.66,83.41,83.56,90970.0,80.305,80.5361,80.2954,80.4398,90970.0
2023-01-11 12:40:00,83.57,83.59,83.44,83.47,55648.0,80.4494,80.4687,80.3243,80.3532,55648.0
2023-01-11 12:50:00,83.47,83.53,83.4,83.41,95470.0,80.3532,80.4109,80.2858,80.2954,95470.0
2023-01-11 13:00:00,83.41,83.53,83.12,83.49,258651.0,80.2954,80.4109,80.0162,80.3724,258651.0
2023-01-11 13:10:00,83.5,83.6,83.15,83.17,97727.0,80.382,80.4783,80.0451,80.0644,97727.0
2023-01-11 13:20:00,83.15,83.27,83.09,83.17,87051.0,80.0451,80.1606,79.9874,80.0644,87051.0
2023-01-11 13:30:00,83.17,83.38,83.15,83.28,114991.0,80.0644,80.2665,80.0451,80.1703,114991.0
2023-01-11 13:40:00,83.28,83.35,83.22,83.31,96399.0,80.1703,80.2376,80.1125,80.1991,96399.0
2023-01-11 13:50:00,83.31,83.62,83.29,83.6,137433.0,80.1991,80.4976,80.1799,80.4783,137433.0
2023-01-11 14:00:00,83.6,83.66,83.51,83.6,97001.0,80.4783,80.5361,80.3917,80.4783,97001.0
2023-01-11 14:10:00,83.59,83.62,83.54,83.59,89251.0,80.4687,80.4976,80.4205,80.4687,89251.0
2023-01-11 14:20:00,83.59,83.61,83.46,83.55,126665.0,80.4687,80.4879,80.3435,80.4302,126665.0
2023-01-11 14:30:00,83.56,83.61,83.47,83.56,279617.0,80.4398,80.4879,80.3532,80.4398,279617.0
2023-01-11 14:40:00,83.56,83.67,83.46,83.48,105902.0,80.4398,80.5457,80.3435,80.3628,105902.0
2023-01-11 14:50:00,83.48,83.58,83.44,83.51,108196.0,80.3628,80.4591,80.3243,80.3917,108196.0
2023-01-11 15:00:00,83.51,83.63,83.46,83.57,157776.0,80.3917,80.5072,80.3435,80.4494,157776.0
2023-01-11 15:10:00,83.58,83.6,83.38,83.42,183870.0,80.4591,80.4783,80.2665,80.305,183870.0
2023-01-11 15:20:00,83.42,83.57,83.37,83.46,178754.0,80.305,80.4494,80.2569,80.3435,178754.0
2023-01-11 15:30:00,83.45,83.54,83.25,83.29,288146.0,80.3339,80.4205,80.1414,80.1799,288146.0
2023-01-11 15:40:00,83.3,83.45,83.15,83.44,310422.0,80.1895,80.3339,80.0451,80.3243,310422.0
2023-01-11 15:50:00,83.45,83.6,83.3,83.43,1004875.0,80.3339,80.4783,80.1895,80.3147,1004875.0
2023-01-12 09:30:00,83.64,83.7,83.03,83.18,200201.0,80.5168,80.5746,79.9296,80.074,200201.0
2023-01-12 09:40:00,83.17,83.28,82.87,82.92,141311.0,80.0644,80.1703,79.7756,79.8237,141311.0
2023-01-12 09:50:00,82.91,83.19,82.72,83.16,182257.0,79.8141,80.0836,79.6312,80.0547,182257.0
2023-01-12 10:00:00,83.16,83.4,83.13,83.33,118360.0,80.0547,80.2858,80.0259,80.2184,118360.0
2023-01-12 10:10:00,83.33,83.7,83.31,83.51,174308.0,80.2184,80.5746,80.1991,80.3917,174308.0
2023-01-12 10:20:00,83.5,83.69,83.4,83.47,105684.0,80.382,80.5649,80.2858,80.3532,105684.0
2023-01-12 10:30:00,83.46,83.89,83.41,83.88,127145.0,80.3435,80.7575,80.2954,80.7479,127145.0
2023-01-12 10:40:00,83.88,83.93,83.65,83.86,105627.0,80.7479,80.796,80.5264,80.7286,105627.0
2023-01-12 10:50:00,83.85,83.96,83.8,83.93,192407.0,80.719,80.8249,80.6708,80.796,192407.0
2023-01-12 11:00:00,83.9,83.93,83.65,83.85,184064.0,80.7671,80.796,80.5264,80.719,184064.0
2023-01-12 11:10:00,83.86,84.04,83.73,83.87,235569.0,80.7286,80.9019,80.6035,80.7382,235569.0
2023-01-12 11:20:00,83.87,84.0,83.72,83.73,138796.0,80.7382,80.8634,80.5938,80.6035,138796.0
2023-01-12 11:30:00,83.73,83.73,83.4,83.47,70459.0,80.6035,80.6035,80.2858,80.3532,70459.0
2023-01-12 11:40:00,83.46,83.7,83.39,83.62,163810.0,80.3435,80.5746,80.2761,80.4976,163810.0
2023-01-12 11:50:00,83.63,83.82,83.59,83.78,154673.0,80.5072,80.6901,80.4687,80.6516,154673.0
2023-01-12 12:00:00,83.77,84.03,83.77,83.96,196951.0,80.642,80.8923,80.642,80.8249,196951.0
2023-01-12 12:10:00,83.97,84.01,83.73,83.81,201857.0,80.8345,80.873,80.6035,80.6805,201857.0
2023-01-12 12:20:00,83.83,83.86,83.61,83.65,145716.0,80.6997,80.7286,80.4879,80.5264,145716.0
2023-01-12 12:30:00,83.65,83.71,83.55,83.56,68280.0,80.5264,80.5842,80.4302,80.4398,68280.0
2023-01-12 12:40:00,83.56,83.81,83.5,83.75,188964.0,80.4398,80.6805,80.382,80.6227,188964.0
2023-01-12 12:50:00,83.76,83.83,83.72,83.76,209532.0,80.6323,80.6997,80.5938,80.6323,209532.0
2023-01-12 13:00:00,83.75,83.9,83.68,83.85,214932.0,80.6227,80.7671,80.5553,80.719,214932.0
2023-01-12 13:10:00,83.85,83.91,83.75,83.84,176072.0,80.719,80.7767,80.6227,80.7093,176072.0
2023-01-12 13:20:00,83.83,83.83,83.65,83.74,119837.0,80.6997,80.6997,80.5264,80.6131,119837.0
2023-01-12 13:30:00,83.76,83.8,83.59,83.63,186993.0,80.6323,80.6708,80.4687,80.5072,186993.0
2023-01-12 13:40:00,83.63,83.85,83.62,83.83,101844.0,80.5072,80.719,80.4976,80.6997,101844.0
2023-01-12 13:50:00,83.83,83.97,83.78,83.86,107988.0,80.6997,80.8345,80.6516,80.7286,107988.0
2023-01-12 14:00:00,83.86,83.89,83.68,83.7,67457.0,80.7286,80.7575,80.5553,80.5746,67457.0
2023-01-12 14:10:00,83.7,83.74,83.5,83.51,69358.0,80.5746,80.6131,80.382,80.3917,69358.0
2023-01-12 14:20:00,83.51,83.68,83.5,83.59,97457.0,80.3917,80.5553,80.382,80.4687,97457.0
2023-01-12 14:30:00,83.59,83.85,83.54,83.79,168079.0,80.4687,80.719,80.4205,80.6612,168079.0
2023-01-12 14:40:00,83.8,83.83,83.7,83.7,68501.0,80.6708,80.6997,80.5746,80.5746,68501.0
2023-01-12 14:50:00,83.71,83.75,83.59,83.7,69203.0,80.5842,80.6227,80.4687,80.5746,69203.0
2023-01-12 15:00:00,83.7,83.71,83.43,83.44,100506.0,80.5746,80.5842,80.3147,80.3243,100506.0
2023-01-12 15:10:00,83.44,83.54,83.39,83.42,105223.0,80.3243,80.4205,80.2761,80.305,105223.0
2023-01-12 15:20:00,83.43,83.67,83.4,83.6,131824.0,80.3147,80.5457,80.2858,80.4783,131824.0
2023-01-12 15:30:00,83.6,83.76,83.56,83.64,193566.0,80.4783,80.6323,80.4398,80.5168,193566.0
2023-01-12 15:40:00,83.65,83.73,83.47,83.52,218870.0,80.5264,80.6035,80.3532,80.4013,218870.0
2023-01-12 15:50:00,83.53,83.62,83.47,83.47,625644.0,80.4109,80.4976,80.3532,80.3532,625644.0
2023-01-13 09:30:00,82.76,83.07,81.8,81.82,291268.0,79.6697,79.9681,78.7455,78.7648,291268.0
2023-01-13 09:40:00,81.84,82.0,81.54,81.83,203501.0,78.784,78.9381,78.4952,78.7744,203501.0
2023-01-13 09:50:00,81.82,81.9,81.62,81.65,268187.0,78.7648,78.8418,78.5722,78.6011,268187.0
2023-01-13 10:00:00,81.65,81.92,81.57,81.64,283539.0,78.6011,78.861,78.5241,78.5915,283539.0
2023-01-13 10:10:00,81.63,82.15,81.62,82.15,217537.0,78.5819,79.0825,78.5722,79.0825,217537.0
2023-01-13 10:20:00,82.16,82.35,82.06,82.22,230480.0,79.0921,79.275,78.9958,79.1498,230480.0
2023-01-13 10:30:00,82.23,82.4,82.14,82.17,133421.0,79.1595,79.3231,79.0728,79.1017,133421.0
2023-01-13 10:40:00,82.17,82.4,82.17,82.18,167751.0,79.1017,79.3231,79.1017,79.1113,167751.0
2023-01-13 10:50:00,82.19,82.25,82.11,82.18,113420.0,79.121,79.1787,79.0439,79.1113,113420.0
2023-01-13 11:00:00,82.2,82.22,82.0,82.06,125439.0,79.1306,79.1498,78.9381,78.9958,125439.0
2023-01-13 11:10:00,82.06,82.23,82.04,82.2,131330.0,78.9958,79.1595,78.9766,79.1306,131330.0
2023-01-13 11:20:00,82.2,82.39,82.2,82.2,176837.0,79.1306,79.3135,79.1306,79.1306,176837.0
2023-01-13 11:30:00,82.22,82.25,82.1,82.14,69183.0,79.1498,79.1787,79.0343,79.0728,69183.0
2023-01-13 11:40:00,82.15,82.19,82.08,82.15,81779.0,79.0825,79.121,79.0151,79.0825,81779.0
2023-01-13 11:50:00,82.15,82.23,82.08,82.2,124903.0,79.0825,79.1595,79.0151,79.1306,124903.0
2023-01-13 12:00:00,82.21,82.27,82.09,82.12,94776.0,79.1402,79.198,79.0247,79.0536,94776.0
2023-01-13 12:10:00,82.13,82.18,82.11,82.15,90745.0,79.0632,79.1113,79.0439,79.0825,90745.0
2023-01-13 12:20:00,82.15,82.55,82.13,82.51,112794.0,79.0825,79.4675,79.0632,79.429,112794.0
2023-01-13 12:30:00,82.52,82.76,82.45,82.67,77898.0,79.4386,79.6697,79.3712,79.583,77898.0
2023-01-13 12:40:00,82.66,82.76,82.54,82.55,96378.0,79.5734,79.6697,79.4579,79.4675,96378.0
2023-01-13 12:50:00,82.53,82.6,82.49,82.5,138585.0,79.4483,79.5156,79.4098,79.4194,138585.0
2023-01-13 13:00:00,82.49,82.79,82.47,82.64,160352.0,79.4098,79.6986,79.3905,79.5542,160352.0
2023-01-13 13:10:00,82.63,82.88,82.59,82.65,170318.0,79.5445,79.7852,79.506,79.5638,170318.0
2023-01-13 13:20:00,82.63,82.84,82.61,82.69,98104.0,79.5445,79.7467,79.5253,79.6023,98104.0
2023-01-13 13:30:00,82.68,82.7,82.59,82.66,138234.0,79.5927,79.6119,79.506,79.5734,138234.0
2023-01-13 13:40:00,82.67,82.91,82.67,82.87,63538.0,79.583,79.8141,79.583,79.7756,63538.0
2023-01-13 13:50:00,82.87,82.93,82.83,82.91,57589.0,79.7756,79.8333,79.7371,79.8141,57589.0
2023-01-13 14:00:00,82.91,83.05,82.82,82.82,82810.0,79.8141,79.9488,79.7274,79.7274,82810.0
2023-01-13 14:10:00,82.83,82.9,82.78,82.79,76650.0,79.7371,79.8044,79.6889,79.6986,76650.0
2023-01-13 14:20:00,82.8,82.88,82.76,82.88,67162.0,79.7082,79.7852,79.6697,79.7852,67162.0
2023-01-13 14:30:00,82.88,82.94,82.77,82.91,209843.0,79.7852,79.843,79.6793,79.8141,209843.0
2023-01-13 14:40:00,82.91,82.96,82.84,82.88,87577.0,79.8141,79.8622,79.7467,79.7852,87577.0
2023-01-13 14:50:00,82.89,82.94,82.77,82.84,126197.0,79.7948,79.843,79.6793,79.7467,126197.0
2023-01-13 15:00:00,82.84,83.12,82.79,83.09,140322.0,79.7467,80.0162,79.6986,79.9874,140322.0
2023-01-13 15:10:00,83.09,83.1,82.89,82.89,199635.0,79.9874,79.997,79.7948,79.7948,199635.0
2023-01-13 15:20:00,82.89,82.99,82.81,82.9,243303.0,79.7948,79.8911,79.7178,79.8044,243303.0
2023-01-13 15:30:00,82.9,83.01,82.79,83.0,296599.0,79.8044,79.9103,79.6986,79.9007,296599.0
2023-01-13 15:40:00,83.0,83.18,82.93,82.99,234201.0,79.9007,80.074,79.8333,79.8911,234201.0
2023-01-13 15:50:00,82.98,83.09,82.9,83.0,722719.0,79.8815,79.9874,79.8044,79.9007,722719.0
2023-01-17 09:30:00,82.75,83.0,81.88,82.39,392694.0,79.66,79.9007,78.8225,79.3135,392694.0
2023-01-17 09:40:00,82.39,82.97,82.25,82.62,182531.0,79.3135,79.8718,79.1787,79.5349,182531.0
2023-01-17 09:50:00,82.62,82.79,82.29,82.62,140517.0,79.5349,79.6986,79.2172,79.5349,140517.0
2023-01-17 10:00:00,82.62,83.19,82.61,83.18,177687.0,79.5349,80.0836,79.5253,80.074,177687.0
2023-01-17 10:10:00,83.18,83.42,83.04,83.37,128820.0,80.074,80.305,79.9392,80.2569,128820.0
2023-01-17 10:20:00,83.36,83.6,83.28,83.6,133721.0,80.2473,80.4783,80.1703,80.4783,133721.0
2023-01-17 10:30:00,83.6,83.8,83.09,83.18,171736.0,80.4783,80.6708,79.9874,80.074,171736.0
2023-01-17 10:40:00,83.19,83.42,83.05,83.41,85360.0,80.0836,80.305,79.9488,80.2954,85360.0
2023-01-17 10:50:00,83.41,83.55,83.38,83.48,126930.0,80.2954,80.4302,80.2665,80.3628,126930.0
2023-01-17 11:00:00,83.48,83.74,83.39,83.73,107681.0,80.3628,80.6131,80.2761,80.6035,107681.0
2023-01-17 11:10:00,83.73,83.86,83.55,83.71,181997.0,80.6035,80.7286,80.4302,80.5842,181997.0
2023-01-17 11:20:00,83.71,83.71,83.46,83.49,189668.0,80.5842,80.5842,80.3435,80.3724,189668.0
2023-01-17 11:30:00,83.5,83.78,83.49,83.73,107475.0,80.382,80.6516,80.3724,80.6035,107475.0
2023-01-17 11:40:00,83.73,83.86,83.69,83.85,112679.0,80.6035,80.7286,80.5649,80.719,112679.0
2023-01-17 11:50:00,83.85,83.89,83.76,83.82,98677.0,80.719,80.7575,80.6323,80.6901,98677.0
2023-01-17 12:00:00,83.82,84.18,83.82,83.96,97655.0,80.6901,81.0366,80.6901,80.8249,97655.0
2023-01-17 12:10:00,83.96,84.13,83.89,84.07,59466.0,80.8249,80.9885,80.7575,80.9308,59466.0
2023-01-17 12:20:00,84.07,84.15,83.97,84.02,56916.0,80.9308,81.0078,80.8345,80.8826,56916.0
2023-01-17 12:30:00,84.03,84.34,84.0,84.34,69715.0,80.8923,81.1907,80.8634,81.1907,69715.0
2023-01-17 12:40:00,84.34,84.39,84.11,84.16,92545.0,81.1907,81.2388,80.9693,81.0174,92545.0
2023-01-17 12:50:00,84.15,84.22,84.05,84.14,53474.0,81.0078,81.0752,80.9115,80.9981,53474.0
2023-01-17 13:00:00,84.13,84.25,84.1,84.24,83240.0,80.9885,81.104,80.9596,81.0944,83240.0
2023-01-17 13:10:00,84.25,84.43,84.2,84.3,70520.0,81.104,81.2773,81.0559,81.1522,70520.0
2023-01-17 13:20:00,84.31,84.41,84.27,84.37,82381.0,81.1618,81.2581,81.1233,81.2196,82381.0
2023-01-17 13:30:00,84.37,84.49,84.32,84.37,110245.0,81.2196,81.3351,81.1714,81.2196,110245.0
2023-01-17 13:40:00,84.37,84.51,84.29,84.48,103882.0,81.2196,81.3543,81.1425,81.3254,103882.0
2023-01-17 13:50:00,84.47,84.47,84.15,84.26,136236.0,81.3158,81.3158,81.0078,81.1137,136236.0
2023-01-17 14:00:00,84.26,84.39,84.19,84.37,119132.0,81.1137,81.2388,81.0463,81.2196,119132.0
2023-01-17 14:10:00,84.37,84.37,84.15,84.16,114017.0,81.2196,81.2196,81.0078,81.0174,114017.0
2023-01-17 14:20:00,84.17,84.17,83.82,83.86,105463.0,81.027,81.027,80.6901,80.7286,105463.0
2023-01-17 14:30:00,83.86,84.17,83.85,84.04,95500.0,80.7286,81.027,80.719,80.9019,95500.0
2023-01-17 14:40:00,84.04,84.13,83.95,84.03,95598.0,80.9019,80.9885,80.8152,80.8923,95598.0
2023-01-17 14:50:00,84.04,84.12,84.02,84.09,81514.0,80.9019,80.9789,80.8826,80.95,81514.0
2023-01-17 15:00:00,84.08,84.22,84.08,84.09,90764.0,80.9404,81.0752,80.9404,80.95,90764.0
2023-01-17 15:10:00,84.09,84.11,84.0,84.08,100432.0,80.95,80.9693,80.8634,80.9404,100432.0
2023-01-17 15:20:00,84.07,84.13,83.89,83.94,212296.0,80.9308,80.9885,80.7575,80.8056,212296.0
2023-01-17 15:30:00,83.93,84.04,83.9,83.98,255846.0,80.796,80.9019,80.7671,80.8441,255846.0
2023-01-17 15:40:00,83.98,83.98,83.63,83.65,284678.0,80.8441,80.8441,80.5072,80.5264,284678.0
2023-01-17 15:50:00,83.64,83.66,83.3,83.58,960936.0,80.5168,80.5361,80.1895,80.4591,960936.0
2023-01-18 09:30:00,81.5,81.86,79.34,79.92,1016925.0,78.4567,78.8033,76.3774,76.9357,1016925.0
2023-01-18 09:40:00,79.92,80.69,79.8,80.48,537732.0,76.9357,77.677,76.8202,77.4748,537732.0
2023-01-18 09:50:00,80.42,80.7,80.36,80.59,754574.0,77.4171,77.6866,77.3593,77.5807,754574.0
2023-01-18 10:00:00,80.6,80.91,80.41,80.6,400057.0,77.5903,77.8888,77.4074,77.5903,400057.0
2023-01-18 10:10:00,80.59,80.65,79.87,79.88,499722.0,77.5807,77.6385,76.8876,76.8972,499722.0
2023-01-18 10:20:00,79.88,80.17,79.85,79.98,292029.0,76.8972,77.1764,76.8683,76.9935,292029.0
2023-01-18 10:30:00,79.99,80.23,79.95,80.22,248876.0,77.0031,77.2341,76.9646,77.2245,248876.0
2023-01-18 10:40:00,80.22,80.52,79.95,80.06,394094.0,77.2245,77.5133,76.9646,77.0705,394094.0
2023-01-18 10:50:00,80.06,80.4,79.99,80.36,337654.0,77.0705,77.3978,77.0031,77.3593,337654.0
2023-01-18 11:00:00,80.34,80.66,80.3,80.46,368430.0,77.34,77.6481,77.3015,77.4556,368430.0
2023-01-18 11:10:00,80.46,80.73,80.42,80.56,254700.0,77.4556,77.7155,77.4171,77.5518,254700.0
2023-01-18 11:20:00,80.58,80.64,80.53,80.59,236501.0,77.5711,77.6288,77.5229,77.5807,236501.0
2023-01-18 11:30:00,80.58,80.92,80.57,80.92,181308.0,77.5711,77.8984,77.5614,77.8984,181308.0
2023-01-18 11:40:00,80.92,81.11,80.6,80.93,220749.0,77.8984,78.0813,77.5903,77.908,220749.0
2023-01-18 11:50:00,80.9,81.2,80.9,81.09,142853.0,77.8791,78.1679,77.8791,78.062,142853.0
2023-01-18 12:00:00,81.09,81.23,81.03,81.05,113906.0,78.062,78.1968,78.0043,78.0235,113906.0
2023-01-18 12:10:00,81.06,81.06,80.73,81.01,134998.0,78.0332,78.0332,77.7155,77.985,134998.0
2023-01-18 12:20:00,81.01,81.02,80.76,80.82,108848.0,77.985,77.9946,77.7444,77.8021,108848.0
2023-01-18 12:30:00,80.82,80.82,80.56,80.69,103472.0,77.8021,77.8021,77.5518,77.677,103472.0
2023-01-18 12:40:00,80.68,80.79,80.62,80.68,132506.0,77.6673,77.7732,77.6096,77.6673,132506.0
2023-01-18 12:50:00,80.69,80.72,80.32,80.46,152044.0,77.677,77.7058,77.3208,77.4556,152044.0
2023-01-18 13:00:00,80.45,80.59,80.42,80.46,85544.0,77.4459,77.5807,77.4171,77.4556,85544.0
2023-01-18 13:10:00,80.46,80.71,80.46,80.62,143906.0,77.4556,77.6962,77.4556,77.6096,143906.0
2023-01-18 13:20:00,80.62,80.84,80.62,80.84,97897.0,77.6096,77.8214,77.6096,77.8214,97897.0
2023-01-18 13:30:00,80.83,81.06,80.82,81.02,112076.0,77.8117,78.0332,77.8021,77.9946,112076.0
2023-01-18 13:40:00,81.03,81.13,80.97,81.02,82982.0,78.0043,78.1005,77.9465,77.9946,82982.0
2023-01-18 13:50:00,81.03,81.1,80.85,80.88,96132.0,78.0043,78.0717,77.831,77.8599,96132.0
2023-01-18 14:00:00,80.89,80.95,80.85,80.85,92178.0,77.8695,77.9273,77.831,77.831,92178.0
2023-01-18 14:10:00,80.87,80.95,80.76,80.76,77516.0,77.8502,77.9273,77.7444,77.7444,77516.0
2023-01-18 14:20:00,80.77,81.12,80.76,81.08,98652.0,77.754,78.0909,77.7444,78.0524,98652.0
2023-01-18 14:30:00,81.09,81.32,81.08,81.28,146915.0,78.062,78.2834,78.0524,78.2449,146915.0
2023-01-18 14:40:00,81.27,81.39,81.1,81.33,162442.0,78.2353,78.3508,78.0717,78.2931,162442.0
2023-01-18 14:50:00,81.34,81.54,81.32,81.39,151437.0,78.3027,78.4952,78.2834,78.3508,151437.0
2023-01-18 15:00:00,81.39,81.4,81.25,81.36,117195.0,78.3508,78.3605,78.2161,78.322,117195.0
2023-01-18 15:10:00,81.36,81.45,81.08,81.08,154075.0,78.322,78.4086,78.0524,78.0524,154075.0
2023-01-18 15:20:00,81.08,81.16,80.89,80.97,177966.0,78.0524,78.1294,77.8695,77.9465,177966.0
2023-01-18 15:30:00,80.96,80.97,80.77,80.94,272346.0,77.9369,77.9465,77.754,77.9176,272346.0
2023-01-18 15:40:00,80.94,81.36,80.91,81.36,353406.0,77.9176,78.322,77.8888,78.322,353406.0
2023-01-18 15:50:00,81.35,81.69,81.33,81.41,1119842.0,78.3123,78.6396,78.2931,78.3701,1119842.0
2023-01-19 09:30:00,77.97,78.4,75.47,76.91,2367442.0,75.0585,75.4725,72.6519,74.0381,2367442.0
2023-01-19 09:40:00,76.91,77.45,76.53,76.55,1010412.0,74.0381,74.558,73.6723,73.6916,1010412.0
2023-01-19 09:50:00,76.53,77.36,76.48,77.24,516949.0,73.6723,74.4713,73.6242,74.3558,516949.0
2023-01-19 10:00:00,77.22,77.33,76.32,76.41,668676.0,74.3365,74.4424,73.4701,73.5568,668676.0
2023-01-19 10:10:00,76.4,76.88,75.94,76.85,399389.0,73.5472,74.0092,73.1043,73.9804,399389.0
2023-01-19 10:20:00,76.86,77.03,76.3,76.67,240353.0,73.99,74.1536,73.4509,73.8071,240353.0
2023-01-19 10:30:00,76.68,76.83,76.43,76.71,312223.0,73.8167,73.9611,73.576,73.8456,312223.0
2023-01-19 10:40:00,76.69,76.74,76.3,76.65,248212.0,73.8263,73.8745,73.4509,73.7878,248212.0
2023-01-19 10:50:00,76.63,76.74,76.27,76.69,334606.0,73.7686,73.8745,73.422,73.8263,334606.0
2023-01-19 11:00:00,76.7,76.83,76.61,76.75,239526.0,73.836,73.9611,73.7493,73.8841,239526.0
2023-01-19 11:10:00,76.75,76.76,76.19,76.43,596022.0,73.8841,73.8937,73.345,73.576,596022.0
2023-01-19 11:20:00,76.42,76.46,76.14,76.21,208970.0,73.5664,73.6049,73.2969,73.3643,208970.0
2023-01-19 11:30:00,76.21,76.35,76.05,76.25,316044.0,73.3643,73.499,73.2102,73.4028,316044.0
2023-01-19 11:40:00,76.25,76.27,75.82,75.96,432221.0,73.4028,73.422,72.9888,73.1236,432221.0
2023-01-19 11:50:00,75.97,75.98,75.59,75.64,264416.0,73.1332,73.1428,72.7674,72.8155,264416.0
2023-01-19 12:00:00,75.63,76.22,75.57,76.13,470941.0,72.8059,73.3739,72.7482,73.2872,470941.0
2023-01-19 12:10:00,76.13,76.44,75.99,76.09,233526.0,73.2872,73.5857,73.1525,73.2487,233526.0
2023-01-19 12:20:00,76.09,76.2,75.99,76.0,241304.0,73.2487,73.3546,73.1525,73.1621,241304.0
2023-01-19 12:30:00,76.0,76.07,75.69,75.86,370944.0,73.1621,73.2295,72.8637,73.0273,370944.0
2023-01-19 12:40:00,75.87,75.94,75.6,75.69,341845.0,73.037,73.1043,72.777,72.8637,341845.0
2023-01-19 12:50:00,75.69,75.76,75.5,75.76,280683.0,72.8637,72.9311,72.6808,72.9311,280683.0
2023-01-19 13:00:00,75.76,76.22,75.71,76.17,387470.0,72.9311,73.3739,72.8829,73.3257,387470.0
2023-01-19 13:10:00,76.15,76.35,75.93,76.27,301065.0,73.3065,73.499,73.0947,73.422,301065.0
2023-01-19 13:20:00,76.27,76.3,76.02,76.12,263454.0,73.422,73.4509,73.1814,73.2776,263454.0
2023-01-19 13:30:00,76.12,76.49,75.98,76.39,290758.0,73.2776,73.6338,73.1428,73.5375,290758.0
2023-01-19 13:40:00,76.39,76.49,76.14,76.31,189914.0,73.5375,73.6338,73.2969,73.4605,189914.0
2023-01-19 13:50:00,76.31,76.43,76.21,76.38,176638.0,73.4605,73.576,73.3643,73.5279,176638.0
2023-01-19 14:00:00,76.38,76.4,75.62,75.76,436264.0,73.5279,73.5472,72.7963,72.9311,436264.0
2023-01-19 14:10:00,75.75,76.26,75.63,76.19,237833.0,72.9214,73.4124,72.8059,73.345,237833.0
2023-01-19 14:20:00,76.2,76.23,75.58,75.6,487748.0,73.3546,73.3835,72.7578,72.777,487748.0
2023-01-19 14:30:00,75.61,76.0,75.55,75.88,359523.0,72.7867,73.1621,72.7289,73.0466,359523.0
2023-01-19 14:40:00,75.88,76.22,75.84,76.14,270670.0,73.0466,73.3739,73.0081,73.2969,270670.0
2023-01-19 14:50:00,76.14,76.21,75.91,75.99,354690.0,73.2969,73.3643,73.0755,73.1525,354690.0
2023-01-19 15:00:00,75.99,76.01,75.84,76.01,301818.0,73.1525,73.1717,73.0081,73.1717,301818.0
2023-01-19 15:10:00,76.01,76.2,75.88,76.06,321506.0,73.1717,73.3546,73.0466,73.2199,321506.0
2023-01-19 15:20:00,76.06,76.43,75.99,76.2,454938.0,73.2199,73.576,73.1525,73.3546,454938.0
2023-01-19 15:30:00,76.21,76.41,76.06,76.39,393461.0,73.3643,73.5568,73.2199,73.5375,393461.0
2023-01-19 15:40:00,76.39,76.6,76.32,76.5,640644.0,73.5375,73.7397,73.4701,73.6434,640644.0
2023-01-19 15:50:00,76.51,76.51,76.17,76.34,1382106.0,73.6531,73.6531,73.3257,73.4894,1382106.0
2023-01-20 09:30:00,76.7,76.94,76.46,76.91,1000000.0,73.836,74.067,73.6049,74.0381,1000000.0
2023-01-20 09:40:00,76.92,77.71,76.85,77.63,327471.0,74.0477,74.8082,73.9804,74.7312,327471.0
2023-01-20 09:50:00,77.63,78.04,77.35,77.68,357607.0,74.7312,75.1259,74.4617,74.7794,357607.0
2023-01-20 10:00:00,77.68,77.73,77.41,77.58,235171.0,74.7794,74.8275,74.5194,74.6831,235171.0
2023-01-20 10:10:00,77.57,77.57,77.0,77.08,172766.0,74.6735,74.6735,74.1248,74.2018,172766.0
2023-01-20 10:20:00,77.09,77.09,76.64,77.02,249601.0,74.2114,74.2114,73.7782,74.144,249601.0
2023-01-20 10:30:00,77.03,77.08,76.57,76.59,225725.0,74.1536,74.2018,73.7108,73.7301,225725.0
2023-01-20 10:40:00,76.6,76.77,76.5,76.55,189074.0,73.7397,73.9033,73.6434,73.6916,189074.0
2023-01-20 10:50:00,76.54,76.89,76.54,76.75,206474.0,73.6819,74.0189,73.6819,73.8841,206474.0
2023-01-20 11:00:00,76.75,77.1,76.72,76.99,199621.0,73.8841,74.221,73.8552,74.1151,199621.0
2023-01-20 11:10:00,76.98,77.15,76.92,77.08,138055.0,74.1055,74.2692,74.0477,74.2018,138055.0
2023-01-20 11:20:00,77.08,77.25,76.91,77.25,134525.0,74.2018,74.3654,74.0381,74.3654,134525.0
2023-01-20 11:30:00,77.27,77.3,77.13,77.22,102634.0,74.3847,74.4136,74.2499,74.3365,102634.0
2023-01-20 11:40:00,77.21,77.27,77.07,77.23,139290.0,74.3269,74.3847,74.1921,74.3462,139290.0
2023-01-20 11:50:00,77.23,77.42,77.15,77.19,162330.0,74.3462,74.5291,74.2692,74.3077,162330.0
2023-01-20 12:00:00,77.21,77.25,77.06,77.23,141226.0,74.3269,74.3654,74.1825,74.3462,141226.0
2023-01-20 12:10:00,77.22,77.29,77.07,77.09,147182.0,74.3365,74.4039,74.1921,74.2114,147182.0
2023-01-20 12:20:00,77.09,77.14,77.0,77.1,154573.0,74.2114,74.2595,74.1248,74.221,154573.0
2023-01-20 12:30:00,77.1,77.14,77.07,77.09,137327.0,74.221,74.2595,74.1921,74.2114,137327.0
2023-01-20 12:40:00,77.09,77.21,77.08,77.12,97574.0,74.2114,74.3269,74.2018,74.2403,97574.0
2023-01-20 12:50:00,77.12,77.18,77.08,77.12,104140.0,74.2403,74.298,74.2018,74.2403,104140.0
2023-01-20 13:00:00,77.12,77.18,76.98,77.01,150163.0,74.2403,74.298,74.1055,74.1344,150163.0
2023-01-20 13:10:00,77.01,77.01,76.66,76.66,166559.0,74.1344,74.1344,73.7975,73.7975,166559.0
2023-01-20 13:20:00,76.66,76.86,76.58,76.83,113830.0,73.7975,73.99,73.7204,73.9611,113830.0
2023-01-20 13:30:00,76.85,77.02,76.75,76.93,116114.0,73.9804,74.144,73.8841,74.0574,116114.0
2023-01-20 13:40:00,76.93,77.06,76.89,77.06,90251.0,74.0574,74.1825,74.0189,74.1825,90251.0
2023-01-20 13:50:00,77.06,77.12,76.93,76.95,147793.0,74.1825,74.2403,74.0574,74.0766,147793.0
2023-01-20 14:00:00,76.95,76.97,76.78,76.81,123365.0,74.0766,74.0959,73.913,73.9419,123365.0
2023-01-20 14:10:00,76.81,77.0,76.81,77.0,118769.0,73.9419,74.1248,73.9419,74.1248,118769.0
2023-01-20 14:20:00,77.0,77.0,76.93,76.98,143384.0,74.1248,74.1248,74.0574,74.1055,143384.0
2023-01-20 14:30:00,77.0,77.09,76.99,77.06,128631.0,74.1248,74.2114,74.1151,74.1825,128631.0
2023-01-20 14:40:00,77.06,77.21,77.04,77.11,163451.0,74.1825,74.3269,74.1633,74.2306,163451.0
2023-01-20 14:50:00,77.12,77.25,77.11,77.24,160793.0,74.2403,74.3654,74.2306,74.3558,160793.0
2023-01-20 15:00:00,77.25,77.31,76.99,77.0,171657.0,74.3654,74.4232,74.1151,74.1248,171657.0
2023-01-20 15:10:00,76.99,77.14,76.96,77.09,176171.0,74.1151,74.2595,74.0862,74.2114,176171.0
2023-01-20 15:20:00,77.09,77.14,76.9,77.11,242206.0,74.2114,74.2595,74.0285,74.2306,242206.0
2023-01-20 15:30:00,77.11,77.13,76.96,77.05,265735.0,74.2306,74.2499,74.0862,74.1729,265735.0
2023-01-20 15:40:00,77.04,77.11,76.98,77.09,380271.0,74.1633,74.2306,74.1055,74.2114,380271.0
2023-01-20 15:50:00,77.1,77.11,76.97,77.03,996158.0,74.221,74.2306,74.0959,74.1536,996158.0
2023-01-23 09:30:00,76.51,77.38,76.51,76.88,319760.0,73.6531,74.4906,73.6531,74.0092,319760.0
2023-01-23 09:40:00,76.89,76.99,76.7,76.98,127985.0,74.0189,74.1151,73.836,74.1055,127985.0
2023-01-23 09:50:00,76.99,77.18,76.78,76.83,175044.0,74.1151,74.298,73.913,73.9611,175044.0
2023-01-23 10:00:00,76.81,77.23,76.81,77.19,189784.0,73.9419,74.3462,73.9419,74.3077,189784.0
2023-01-23 10:10:00,77.19,77.5,77.18,77.38,136898.0,74.3077,74.6061,74.298,74.4906,136898.0
2023-01-23 10:20:00,77.38,77.6,77.32,77.53,97563.0,74.4906,74.7024,74.4328,74.635,97563.0
2023-01-23 10:30:00,77.54,77.59,77.29,77.4,119056.0,74.6446,74.6927,74.4039,74.5098,119056.0
2023-01-23 10:40:00,77.4,77.53,77.32,77.45,112302.0,74.5098,74.635,74.4328,74.558,112302.0
2023-01-23 10:50:00,77.44,77.53,77.37,77.44,87384.0,74.5483,74.635,74.4809,74.5483,87384.0
2023-01-23 11:00:00,77.45,77.71,77.35,77.69,186090.0,74.558,74.8082,74.4617,74.789,186090.0
2023-01-23 11:10:00,77.71,77.76,77.42,77.51,149209.0,74.8082,74.8564,74.5291,74.6157,149209.0
2023-01-23 11:20:00,77.53,77.56,77.26,77.3,104069.0,74.635,74.6638,74.375,74.4136,104069.0
2023-01-23 11:30:00,77.31,77.42,77.23,77.32,81299.0,74.4232,74.5291,74.3462,74.4328,81299.0
2023-01-23 11:40:00,77.33,77.4,77.26,77.39,107871.0,74.4424,74.5098,74.375,74.5002,107871.0
2023-01-23 11:50:00,77.37,77.37,77.26,77.3,86834.0,74.4809,74.4809,74.375,74.4136,86834.0
2023-01-23 12:00:00,77.3,77.32,77.15,77.2,85220.0,74.4136,74.4328,74.2692,74.3173,85220.0
2023-01-23 12:10:00,77.2,77.24,77.1,77.17,100858.0,74.3173,74.3558,74.221,74.2884,100858.0
2023-01-23 12:20:00,77.16,77.26,77.1,77.26,95027.0,74.2788,74.375,74.221,74.375,95027.0
2023-01-23 12:30:00,77.24,77.24,77.12,77.22,99464.0,74.3558,74.3558,74.2403,74.3365,99464.0
2023-01-23 12:40:00,77.21,77.31,77.18,77.21,132775.0,74.3269,74.4232,74.298,74.3269,132775.0
2023-01-23 12:50:00,77.21,77.3,77.12,77.28,75414.0,74.3269,74.4136,74.2403,74.3943,75414.0
2023-01-23 13:00:00,77.27,77.33,77.23,77.33,60674.0,74.3847,74.4424,74.3462,74.4424,60674.0
2023-01-23 13:10:00,77.33,77.51,77.28,77.47,127952.0,74.4424,74.6157,74.3943,74.5772,127952.0
2023-01-23 13:20:00,77.47,77.59,77.4,77.51,199108.0,74.5772,74.6927,74.5098,74.6157,199108.0
2023-01-23 13:30:00,77.51,77.57,77.37,77.42,132550.0,74.6157,74.6735,74.4809,74.5291,132550.0
2023-01-23 13:40:00,77.42,77.5,77.34,77.47,194173.0,74.5291,74.6061,74.4521,74.5772,194173.0
2023-01-23 13:50:00,77.47,77.5,77.37,77.37,147564.0,74.5772,74.6061,74.4809,74.4809,147564.0
2023-01-23 14:00:00,77.37,77.46,77.3,77.41,241153.0,74.4809,74.5676,74.4136,74.5194,241153.0
2023-01-23 14:10:00,77.4,77.45,77.34,77.42,90099.0,74.5098,74.558,74.4521,74.5291,90099.0
2023-01-23 14:20:00,77.41,77.46,77.3,77.36,163644.0,74.5194,74.5676,74.4136,74.4713,163644.0
2023-01-23 14:30:00,77.36,77.41,77.21,77.26,106630.0,74.4713,74.5194,74.3269,74.375,106630.0
2023-01-23 14:40:00,77.26,77.31,77.1,77.14,87368.0,74.375,74.4232,74.221,74.2595,87368.0
2023-01-23 14:50:00,77.13,77.27,77.1,77.27,90029.0,74.2499,74.3847,74.221,74.3847,90029.0
2023-01-23 15:00:00,77.27,77.56,77.24,77.56,96620.0,74.3847,74.6638,74.3558,74.6638,96620.0
2023-01-23 15:10:00,77.57,77.67,77.47,77.54,176166.0,74.6735,74.7697,74.5772,74.6446,176166.0
2023-01-23 15:20:00,77.54,77.62,77.48,77.54,100306.0,74.6446,74.7216,74.5868,74.6446,100306.0
2023-01-23 15:30:00,77.53,77.69,77.45,77.69,586623.0,74.635,74.789,74.558,74.789,586623.0
2023-01-23 15:40:00,77.68,77.75,77.61,77.75,193551.0,74.7794,74.8468,74.712,74.8468,193551.0
2023-01-23 15:50:00,77.75,77.9,77.71,77.72,713040.0,74.8468,74.9911,74.8082,74.8179,713040.0
2023-01-24 09:30:00,77.18,78.62,77.18,78.49,142094.0,74.298,75.6843,74.298,75.5591,142094.0
2023-01-24 09:40:00,78.52,78.94,78.49,78.87,175276.0,75.588,75.9923,75.5591,75.9249,175276.0
2023-01-24 09:50:00,78.87,79.14,78.66,78.7,131688.0,75.9249,76.1848,75.7228,75.7613,131688.0
2023-01-24 10:00:00,78.68,78.69,78.5,78.67,136811.0,75.742,75.7517,75.5687,75.7324,136811.0
2023-01-24 10:10:00,78.67,79.06,78.61,78.85,130425.0,75.7324,76.1078,75.6746,75.9057,130425.0
2023-01-24 10:20:00,78.86,79.31,78.85,79.24,130538.0,75.9153,76.3485,75.9057,76.2811,130538.0
2023-01-24 10:30:00,79.23,79.26,78.94,79.03,89150.0,76.2715,76.3004,75.9923,76.079,89150.0
2023-01-24 10:40:00,79.04,79.12,78.95,79.07,69958.0,76.0886,76.1656,76.0019,76.1175,69958.0
2023-01-24 10:50:00,79.08,79.27,79.02,79.23,160745.0,76.1271,76.31,76.0693,76.2715,160745.0
2023-01-24 11:00:00,79.23,79.48,79.2,79.46,101711.0,76.2715,76.5122,76.2426,76.4929,101711.0
2023-01-24 11:10:00,79.47,79.59,79.41,79.54,76312.0,76.5025,76.618,76.4448,76.5699,76312.0
2023-01-24 11:20:00,79.53,79.66,79.52,79.65,94735.0,76.5603,76.6854,76.5507,76.6758,94735.0
2023-01-24 11:30:00,79.65,79.65,79.36,79.41,91574.0,76.6758,76.6758,76.3966,76.4448,91574.0
2023-01-24 11:40:00,79.43,79.55,79.32,79.55,53196.0,76.464,76.5795,76.3581,76.5795,53196.0
2023-01-24 11:50:00,79.56,79.58,79.4,79.41,79048.0,76.5892,76.6084,76.4351,76.4448,79048.0
2023-01-24 12:00:00,79.41,79.7,79.32,79.7,66536.0,76.4448,76.7239,76.3581,76.7239,66536.0
2023-01-24 12:10:00,79.69,79.76,79.62,79.71,74118.0,76.7143,76.7817,76.6469,76.7336,74118.0
2023-01-24 12:20:00,79.72,79.73,79.48,79.48,112597.0,76.7432,76.7528,76.5122,76.5122,112597.0
2023-01-24 12:30:00,79.48,79.51,79.25,79.3,63510.0,76.5122,76.541,76.2907,76.3389,63510.0
2023-01-24 12:40:00,79.31,79.31,79.1,79.18,47659.0,76.3485,76.3485,76.1463,76.2234,47659.0
2023-01-24 12:50:00,79.2,79.27,79.16,79.27,33754.0,76.2426,76.31,76.2041,76.31,33754.0
2023-01-24 13:00:00,79.27,79.34,79.01,79.07,56293.0,76.31,76.3774,76.0597,76.1175,56293.0
2023-01-24 13:10:00,79.06,79.3,79.05,79.27,47828.0,76.1078,76.3389,76.0982,76.31,47828.0
2023-01-24 13:20:00,79.27,79.48,79.24,79.4,67952.0,76.31,76.5122,76.2811,76.4351,67952.0
2023-01-24 13:30:00,79.39,79.48,79.36,79.41,58845.0,76.4255,76.5122,76.3966,76.4448,58845.0
2023-01-24 13:40:00,79.42,79.54,79.38,79.52,43198.0,76.4544,76.5699,76.4159,76.5507,43198.0
2023-01-24 13:50:00,79.51,79.54,79.4,79.44,72328.0,76.541,76.5699,76.4351,76.4736,72328.0
2023-01-24 14:00:00,79.43,79.45,79.24,79.26,67306.0,76.464,76.4833,76.2811,76.3004,67306.0
2023-01-24 14:10:00,79.27,79.33,79.24,79.27,113054.0,76.31,76.3678,76.2811,76.31,113054.0
2023-01-24 14:20:00,79.26,79.34,79.23,79.33,74311.0,76.3004,76.3774,76.2715,76.3678,74311.0
2023-01-24 14:30:00,79.32,79.33,79.28,79.33,66026.0,76.3581,76.3678,76.3196,76.3678,66026.0
2023-01-24 14:40:00,79.31,79.42,79.31,79.34,83482.0,76.3485,76.4544,76.3485,76.3774,83482.0
2023-01-24 14:50:00,79.34,79.36,79.29,79.33,81737.0,76.3774,76.3966,76.3292,76.3678,81737.0
2023-01-24 15:00:00,79.34,79.35,79.16,79.17,75182.0,76.3774,76.387,76.2041,76.2137,75182.0
2023-01-24 15:10:00,79.17,79.28,79.15,79.28,76138.0,76.2137,76.3196,76.1945,76.3196,76138.0
2023-01-24 15:20:00,79.28,79.29,79.15,79.23,107452.0,76.3196,76.3292,76.1945,76.2715,107452.0
2023-01-24 15:30:00,79.23,79.25,79.07,79.08,175326.0,76.2715,76.2907,76.1175,76.1271,175326.0
2023-01-24 15:40:00,79.08,79.14,78.97,79.0,231847.0,76.1271,76.1848,76.0212,76.0501,231847.0
2023-01-24 15:50:00,79.0,79.26,78.98,79.24,728699.0,76.0501,76.3004,76.0308,76.2811,728699.0
2023-01-25 09:30:00,78.12,78.96,78.09,78.84,231167.0,75.2029,76.0116,75.1741,75.896,231167.0
2023-01-25 09:40:00,78.83,79.04,78.75,78.92,133345.0,75.8864,76.0886,75.8094,75.9731,133345.0
2023-01-25 09:50:00,78.92,79.09,78.75,78.87,174427.0,75.9731,76.1367,75.8094,75.9249,174427.0
2023-01-25 10:00:00,78.87,79.39,78.85,79.37,131211.0,75.9249,76.4255,75.9057,76.4063,131211.0
2023-01-25 10:10:00,79.39,79.45,79.13,79.14,97084.0,76.4255,76.4833,76.1752,76.1848,97084.0
2023-01-25 10:20:00,79.13,79.16,78.81,78.87,101971.0,76.1752,76.2041,75.8672,75.9249,101971.0
2023-01-25 10:30:00,78.88,78.89,78.42,78.45,68652.0,75.9346,75.9442,75.4917,75.5206,68652.0
2023-01-25 10:40:00,78.46,78.6,78.38,78.49,120642.0,75.5302,75.665,75.4532,75.5591,120642.0
2023-01-25 10:50:00,78.47,78.54,78.27,78.54,80441.0,75.5399,75.6073,75.3473,75.6073,80441.0
2023-01-25 11:00:00,78.54,78.62,78.35,78.35,143944.0,75.6073,75.6843,75.4243,75.4243,143944.0
2023-01-25 11:10:00,78.36,78.56,78.31,78.56,171273.0,75.434,75.6265,75.3858,75.6265,171273.0
2023-01-25 11:20:00,78.56,78.85,78.55,78.76,126906.0,75.6265,75.9057,75.6169,75.819,126906.0
2023-01-25 11:30:00,78.77,79.11,78.75,78.95,100570.0,75.8287,76.156,75.8094,76.0019,100570.0
2023-01-25 11:40:00,78.95,79.2,78.95,79.17,92076.0,76.0019,76.2426,76.0019,76.2137,92076.0
2023-01-25 11:50:00,79.2,79.43,79.15,79.37,182624.0,76.2426,76.464,76.1945,76.4063,182624.0
2023-01-25 12:00:00,79.37,79.42,79.04,79.06,477298.0,76.4063,76.4544,76.0886,76.1078,477298.0
2023-01-25 12:10:00,79.07,79.16,79.02,79.04,46208.0,76.1175,76.2041,76.0693,76.0886,46208.0
2023-01-25 12:20:00,79.03,79.06,78.92,78.98,37227.0,76.079,76.1078,75.9731,76.0308,37227.0
2023-01-25 12:30:00,78.98,79.28,78.96,79.23,66975.0,76.0308,76.3196,76.0116,76.2715,66975.0
2023-01-25 12:40:00,79.25,79.36,79.2,79.28,94604.0,76.2907,76.3966,76.2426,76.3196,94604.0
2023-01-25 12:50:00,79.27,79.42,79.27,79.31,58582.0,76.31,76.4544,76.31,76.3485,58582.0
2023-01-25 13:00:00,79.32,79.42,79.28,79.36,97448.0,76.3581,76.4544,76.3196,76.3966,97448.0
2023-01-25 13:10:00,79.36,79.53,79.36,79.52,61678.0,76.3966,76.5603,76.3966,76.5507,61678.0
2023-01-25 13:20:00,79.51,79.55,79.44,79.47,39570.0,76.541,76.5795,76.4736,76.5025,39570.0
2023-01-25 13:30:00,79.48,79.53,79.46,79.5,48584.0,76.5122,76.5603,76.4929,76.5314,48584.0
2023-01-25 13:40:00,79.51,79.58,79.41,79.53,50360.0,76.541,76.6084,76.4448,76.5603,50360.0
2023-01-25 13:50:00,79.52,79.6,79.47,79.48,69093.0,76.5507,76.6277,76.5025,76.5122,69093.0
2023-01-25 14:00:00,79.49,79.56,79.34,79.39,151424.0,76.5218,76.5892,76.3774,76.4255,151424.0
2023-01-25 14:10:00,79.4,79.52,79.33,79.46,108656.0,76.4351,76.5507,76.3678,76.4929,108656.0
2023-01-25 14:20:00,79.45,79.45,79.23,79.27,71046.0,76.4833,76.4833,76.2715,76.31,71046.0
2023-01-25 14:30:00,79.27,79.31,79.14,79.19,68109.0,76.31,76.3485,76.1848,76.233,68109.0
2023-01-25 14:40:00,79.19,79.28,79.13,79.28,63246.0,76.233,76.3196,76.1752,76.3196,63246.0
2023-01-25 14:50:00,79.29,79.3,79.16,79.17,143302.0,76.3292,76.3389,76.2041,76.2137,143302.0
2023-01-25 15:00:00,79.16,79.21,79.12,79.16,118098.0,76.2041,76.2522,76.1656,76.2041,118098.0
2023-01-25 15:10:00,79.16,79.16,78.87,78.97,200121.0,76.2041,76.2041,75.9249,76.0212,200121.0
2023-01-25 15:20:00,78.98,79.05,78.87,79.05,129403.0,76.0308,76.0982,75.9249,76.0982,129403.0
2023-01-25 15:30:00,79.06,79.25,79.04,79.22,152964.0,76.1078,76.2907,76.0886,76.2619,152964.0
2023-01-25 15:40:00,79.22,79.22,79.0,79.09,179705.0,76.2619,76.2619,76.0501,76.1367,179705.0
2023-01-25 15:50:00,79.09,79.23,79.02,79.22,523903.0,76.1367,76.2715,76.0693,76.2619,523903.0
2023-01-26 09:30:00,79.55,79.66,79.03,79.19,127594.0,76.5795,76.6854,76.079,76.233,127594.0
2023-01-26 09:40:00,79.21,79.22,77.87,77.94,281711.0,76.2522,76.2619,74.9623,75.0297,281711.0
2023-01-26 09:50:00,77.97,78.28,77.78,78.12,261610.0,75.0585,75.357,74.8756,75.2029,261610.0
2023-01-26 10:00:00,78.12,78.33,77.94,78.22,142075.0,75.2029,75.4051,75.0297,75.2992,142075.0
2023-01-26 10:10:00,78.2,78.31,78.14,78.22,137927.0,75.2799,75.3858,75.2222,75.2992,137927.0
2023-01-26 10:20:00,78.22,78.52,78.12,78.52,197996.0,75.2992,75.588,75.2029,75.588,197996.0
2023-01-26 10:30:00,78.53,78.73,78.45,78.6,221698.0,75.5976,75.7902,75.5206,75.665,221698.0
2023-01-26 10:40:00,78.62,78.83,78.53,78.6,334683.0,75.6843,75.8864,75.5976,75.665,334683.0
2023-01-26 10:50:00,78.59,78.62,78.09,78.13,107586.0,75.6554,75.6843,75.1741,75.2126,107586.0
2023-01-26 11:00:00,78.13,78.24,77.98,78.07,117771.0,75.2126,75.3185,75.0682,75.1548,117771.0
2023-01-26 11:10:00,78.07,78.19,77.96,77.97,135624.0,75.1548,75.2703,75.0489,75.0585,135624.0
2023-01-26 11:20:00,77.97,77.97,77.75,77.9,282061.0,75.0585,75.0585,74.8468,74.9911,282061.0
2023-01-26 11:30:00,77.91,78.08,77.9,78.04,148735.0,75.0008,75.1644,74.9911,75.1259,148735.0
2023-01-26 11:40:00,78.05,78.2,77.99,78.16,97779.0,75.1355,75.2799,75.0778,75.2414,97779.0
2023-01-26 11:50:00,78.16,78.37,78.11,78.36,210229.0,75.2414,75.4436,75.1933,75.434,210229.0
2023-01-26 12:00:00,78.37,78.57,78.36,78.46,158106.0,75.4436,75.6361,75.434,75.5302,158106.0
2023-01-26 12:10:00,78.47,78.5,78.15,78.27,205111.0,75.5399,75.5687,75.2318,75.3473,205111.0
2023-01-26 12:20:00,78.27,78.48,78.23,78.4,110182.0,75.3473,75.5495,75.3088,75.4725,110182.0
2023-01-26 12:30:00,78.4,78.57,78.37,78.57,204532.0,75.4725,75.6361,75.4436,75.6361,204532.0
2023-01-26 12:40:00,78.58,78.6,78.28,78.4,229745.0,75.6458,75.665,75.357,75.4725,229745.0
2023-01-26 12:50:00,78.39,78.5,78.3,78.32,108709.0,75.4629,75.5687,75.3762,75.3955,108709.0
2023-01-26 13:00:00,78.32,78.48,78.29,78.32,124331.0,75.3955,75.5495,75.3666,75.3955,124331.0
2023-01-26 13:10:00,78.32,78.38,78.26,78.27,153769.0,75.3955,75.4532,75.3377,75.3473,153769.0
2023-01-26 13:20:00,78.28,78.33,78.16,78.22,138251.0,75.357,75.4051,75.2414,75.2992,138251.0
2023-01-26 13:30:00,78.22,78.46,78.18,78.45,136756.0,75.2992,75.5302,75.2607,75.5206,136756.0
2023-01-26 13:40:00,78.45,78.45,78.27,78.28,146291.0,75.5206,75.5206,75.3473,75.357,146291.0
2023-01-26 13:50:00,78.28,78.34,78.22,78.31,146782.0,75.357,75.4147,75.2992,75.3858,146782.0
2023-01-26 14:00:00,78.31,78.56,78.31,78.5,157134.0,75.3858,75.6265,75.3858,75.5687,157134.0
2023-01-26 14:10:00,78.49,78.5,78.29,78.34,185153.0,75.5591,75.5687,75.3666,75.4147,185153.0
2023-01-26 14:20:00,78.34,78.36,78.19,78.25,169818.0,75.4147,75.434,75.2703,75.3281,169818.0
2023-01-26 14:30:00,78.26,78.3,78.12,78.12,139515.0,75.3377,75.3762,75.2029,75.2029,139515.0
2023-01-26 14:40:00,78.13,78.21,78.11,78.19,202143.0,75.2126,75.2896,75.1933,75.2703,202143.0
2023-01-26 14:50:00,78.18,78.18,77.99,78.1,220285.0,75.2607,75.2607,75.0778,75.1837,220285.0
2023-01-26 15:00:00,78.09,78.1,77.9,77.95,175659.0,75.1741,75.1837,74.9911,75.0393,175659.0
2023-01-26 15:10:00,77.95,78.1,77.9,78.03,287215.0,75.0393,75.1837,74.9911,75.1163,287215.0
2023-01-26 15:20:00,78.03,78.05,77.84,77.95,286289.0,75.1163,75.1355,74.9334,75.0393,286289.0
2023-01-26 15:30:00,77.94,78.12,77.92,78.01,440142.0,75.0297,75.2029,75.0104,75.097,440142.0
2023-01-26 15:40:00,78.01,78.11,77.93,78.08,543167.0,75.097,75.1933,75.02,75.1644,543167.0
2023-01-26 15:50:00,78.08,78.29,77.92,78.03,1126709.0,75.1644,75.3666,75.0104,75.1163,1126709.0
2023-01-27 09:30:00,78.41,78.5,78.05,78.37,218604.0,75.4821,75.5687,75.1355,75.4436,218604.0
2023-01-27 09:40:00,78.35,78.59,78.29,78.38,215337.0,75.4243,75.6554,75.3666,75.4532,215337.0
2023-01-27 09:50:00,78.38,78.51,78.31,78.49,115873.0,75.4532,75.5784,75.3858,75.5591,115873.0
2023-01-27 10:00:00,78.51,78.98,78.43,78.88,139031.0,75.5784,76.0308,75.5014,75.9346,139031.0
2023-01-27 10:10:00,78.89,79.09,78.71,78.84,148804.0,75.9442,76.1367,75.7709,75.896,148804.0
2023-01-27 10:20:00,78.85,78.9,78.43,78.54,164300.0,75.9057,75.9538,75.5014,75.6073,164300.0
2023-01-27 10:30:00,78.53,78.62,78.26,78.52,137743.0,75.5976,75.6843,75.3377,75.588,137743.0
2023-01-27 10:40:00,78.51,78.66,78.48,78.52,157265.0,75.5784,75.7228,75.5495,75.588,157265.0
2023-01-27 10:50:00,78.52,78.6,78.43,78.58,133719.0,75.588,75.665,75.5014,75.6458,133719.0
2023-01-27 11:00:00,78.58,78.63,78.39,78.49,98262.0,75.6458,75.6939,75.4629,75.5591,98262.0
2023-01-27 11:10:00,78.48,78.53,78.39,78.5,150285.0,75.5495,75.5976,75.4629,75.5687,150285.0
2023-01-27 11:20:00,78.51,78.58,78.44,78.47,95480.0,75.5784,75.6458,75.511,75.5399,95480.0
2023-01-27 11:30:00,78.48,78.62,78.44,78.56,108625.0,75.5495,75.6843,75.511,75.6265,108625.0
2023-01-27 11:40:00,78.56,78.64,78.51,78.52,91113.0,75.6265,75.7035,75.5784,75.588,91113.0
2023-01-27 11:50:00,78.53,78.57,78.34,78.37,86758.0,75.5976,75.6361,75.4147,75.4436,86758.0
2023-01-27 12:00:00,78.36,78.45,78.29,78.37,95196.0,75.434,75.5206,75.3666,75.4436,95196.0
2023-01-27 12:10:00,78.38,78.62,78.35,78.62,66127.0,75.4532,75.6843,75.4243,75.6843,66127.0
2023-01-27 12:20:00,78.63,78.63,78.49,78.51,124083.0,75.6939,75.6939,75.5591,75.5784,124083.0
2023-01-27 12:30:00,78.5,78.73,78.49,78.64,140846.0,75.5687,75.7902,75.5591,75.7035,140846.0
2023-01-27 12:40:00,78.63,78.66,78.52,78.61,57247.0,75.6939,75.7228,75.588,75.6746,57247.0
2023-01-27 12:50:00,78.61,78.75,78.07,78.45,350772.0,75.6746,75.8094,75.1548,75.5206,350772.0
2023-01-27 13:00:00,78.45,78.53,74.12,75.45,3167201.0,75.5206,75.5976,71.3523,72.6326,3167201.0
2023-01-27 13:10:00,75.43,76.33,75.32,75.49,966436.0,72.6134,73.4798,72.5075,72.6711,966436.0
2023-01-27 13:20:00,75.56,75.72,74.58,74.84,787538.0,72.7385,72.8926,71.7951,72.0454,787538.0
2023-01-27 13:30:00,74.86,75.0,74.5,74.57,662740.0,72.0647,72.1994,71.7181,71.7855,662740.0
2023-01-27 13:40:00,74.57,75.36,74.57,74.69,459562.0,71.7855,72.546,71.7855,71.901,459562.0
2023-01-27 13:50:00,74.69,74.85,74.38,74.66,434172.0,71.901,72.055,71.6026,71.8721,434172.0
2023-01-27 14:00:00,74.66,75.3,74.58,75.17,440603.0,71.8721,72.4882,71.7951,72.3631,440603.0
2023-01-27 14:10:00,75.17,75.39,75.06,75.32,252179.0,72.3631,72.5749,72.2572,72.5075,252179.0
2023-01-27 14:20:00,75.34,75.49,75.2,75.35,243871.0,72.5267,72.6711,72.392,72.5364,243871.0
2023-01-27 14:30:00,75.34,75.34,75.14,75.18,203630.0,72.5267,72.5267,72.3342,72.3727,203630.0
2023-01-27 14:40:00,75.18,75.28,75.05,75.19,267975.0,72.3727,72.469,72.2476,72.3823,267975.0
2023-01-27 14:50:00,75.2,75.3,75.09,75.24,165652.0,72.392,72.4882,72.2861,72.4305,165652.0
2023-01-27 15:00:00,75.25,75.36,75.12,75.36,253996.0,72.4401,72.546,72.315,72.546,253996.0
2023-01-27 15:10:00,75.35,75.51,75.23,75.24,268202.0,72.5364,72.6904,72.4208,72.4305,268202.0
2023-01-27 15:20:00,75.25,75.35,75.16,75.28,258389.0,72.4401,72.5364,72.3535,72.469,258389.0
2023-01-27 15:30:00,75.3,75.42,75.24,75.25,304586.0,72.4882,72.6038,72.4305,72.4401,304586.0
2023-01-27 15:40:00,75.24,75.26,74.82,74.92,674059.0,72.4305,72.4497,72.0262,72.1224,674059.0
2023-01-27 15:50:00,74.93,74.97,74.65,74.69,1805469.0,72.1321,72.1706,71.8625,71.901,1805469.0
2023-01-30 09:30:00,74.33,74.44,73.57,73.9,442080.0,71.5545,71.6603,70.8228,71.1405,442080.0
2023-01-30 09:40:00,73.92,74.48,73.88,74.38,444360.0,71.1598,71.6989,71.1213,71.6026,444360.0
2023-01-30 09:50:00,74.38,74.51,74.18,74.35,276229.0,71.6026,71.7277,71.4101,71.5737,276229.0
2023-01-30 10:00:00,74.35,74.77,74.27,74.76,367592.0,71.5737,71.978,71.4967,71.9684,367592.0
2023-01-30 10:10:00,74.77,74.78,74.42,74.6,411281.0,71.978,71.9877,71.6411,71.8144,411281.0
2023-01-30 10:20:00,74.63,74.89,74.57,74.87,251526.0,71.8433,72.0935,71.7855,72.0743,251526.0
2023-01-30 10:30:00,74.87,74.99,74.67,74.67,183883.0,72.0743,72.1898,71.8818,71.8818,183883.0
2023-01-30 10:40:00,74.69,74.88,74.5,74.53,291400.0,71.901,72.0839,71.7181,71.747,291400.0
2023-01-30 10:50:00,74.52,75.01,74.36,74.94,336163.0,71.7374,72.2091,71.5833,72.1417,336163.0
2023-01-30 11:00:00,74.94,75.02,74.84,74.92,274252.0,72.1417,72.2187,72.0454,72.1224,274252.0
2023-01-30 11:10:00,74.93,75.27,74.93,75.19,170086.0,72.1321,72.4594,72.1321,72.3823,170086.0
2023-01-30 11:20:00,75.22,75.25,75.07,75.25,150063.0,72.4112,72.4401,72.2668,72.4401,150063.0
2023-01-30 11:30:00,75.25,75.26,75.1,75.25,245876.0,72.4401,72.4497,72.2957,72.4401,245876.0
2023-01-30 11:40:00,75.26,75.6,75.21,75.49,179167.0,72.4497,72.777,72.4016,72.6711,179167.0
2023-01-30 11:50:00,75.48,75.52,75.31,75.48,117728.0,72.6615,72.7,72.4979,72.6615,117728.0
2023-01-30 12:00:00,75.49,75.79,75.45,75.69,192813.0,72.6711,72.9599,72.6326,72.8637,192813.0
2023-01-30 12:10:00,75.7,75.74,75.6,75.7,172997.0,72.8733,72.9118,72.777,72.8733,172997.0
2023-01-30 12:20:00,75.71,75.75,75.5,75.58,184999.0,72.8829,72.9214,72.6808,72.7578,184999.0
2023-01-30 12:30:00,75.59,75.66,75.53,75.58,154697.0,72.7674,72.8348,72.7096,72.7578,154697.0
2023-01-30 12:40:00,75.58,75.65,75.37,75.39,169464.0,72.7578,72.8252,72.5556,72.5749,169464.0
2023-01-30 12:50:00,75.38,75.43,75.23,75.31,121845.0,72.5652,72.6134,72.4208,72.4979,121845.0
2023-01-30 13:00:00,75.31,75.64,75.29,75.61,253163.0,72.4979,72.8155,72.4786,72.7867,253163.0
2023-01-30 13:10:00,75.62,75.64,75.52,75.63,181150.0,72.7963,72.8155,72.7,72.8059,181150.0
2023-01-30 13:20:00,75.63,75.79,75.62,75.75,225239.0,72.8059,72.9599,72.7963,72.9214,225239.0
2023-01-30 13:30:00,75.75,76.06,75.71,76.01,275160.0,72.9214,73.2199,72.8829,73.1717,275160.0
2023-01-30 13:40:00,76.01,76.1,75.94,76.03,204455.0,73.1717,73.2584,73.1043,73.191,204455.0
2023-01-30 13:50:00,76.02,76.14,75.97,76.08,207400.0,73.1814,73.2969,73.1332,73.2391,207400.0
2023-01-30 14:00:00,76.08,76.35,76.07,76.33,172234.0,73.2391,73.499,73.2295,73.4798,172234.0
2023-01-30 14:10:00,76.33,76.33,75.95,75.95,179246.0,73.4798,73.4798,73.114,73.114,179246.0
2023-01-30 14:20:00,75.95,76.21,75.94,76.16,229698.0,73.114,73.3643,73.1043,73.3161,229698.0
2023-01-30 14:30:00,76.15,76.29,75.93,76.02,163959.0,73.3065,73.4413,73.0947,73.1814,163959.0
2023-01-30 14:40:00,76.01,76.01,75.92,76.0,137694.0,73.1717,73.1717,73.0851,73.1621,137694.0
2023-01-30 14:50:00,75.99,76.0,75.92,75.93,208300.0,73.1525,73.1621,73.0851,73.0947,208300.0
2023-01-30 15:00:00,75.94,76.02,75.89,76.0,287748.0,73.1043,73.1814,73.0562,73.1621,287748.0
2023-01-30 15:10:00,75.99,76.03,75.95,76.01,171290.0,73.1525,73.191,73.114,73.1717,171290.0
2023-01-30 15:20:00,76.0,76.03,75.88,75.95,215783.0,73.1621,73.191,73.0466,73.114,215783.0
2023-01-30 15:30:00,75.95,76.09,75.87,76.08,370515.0,73.114,73.2487,73.037,73.2391,370515.0
2023-01-30 15:40:00,76.08,76.21,75.83,75.89,475831.0,73.2391,73.3643,72.9984,73.0562,475831.0
2023-01-30 15:50:00,75.87,75.93,75.48,75.52,1035665.0,73.037,73.0947,72.6615,72.7,1035665.0
2023-01-31 09:30:00,75.48,76.24,75.48,75.73,299494.0,72.6615,73.3931,72.6615,72.9022,299494.0
2023-01-31 09:40:00,75.75,75.93,75.36,75.81,223290.0,72.9214,73.0947,72.546,72.9792,223290.0
2023-01-31 09:50:00,75.82,76.05,75.66,76.02,243938.0,72.9888,73.2102,72.8348,73.1814,243938.0
2023-01-31 10:00:00,76.02,76.18,75.75,76.03,461834.0,73.1814,73.3354,72.9214,73.191,461834.0
2023-01-31 10:10:00,76.03,76.18,75.96,76.15,150442.0,73.191,73.3354,73.1236,73.3065,150442.0
2023-01-31 10:20:00,76.14,76.2,75.99,76.16,139683.0,73.2969,73.3546,73.1525,73.3161,139683.0
2023-01-31 10:30:00,76.16,76.4,75.99,76.36,150598.0,73.3161,73.5472,73.1525,73.5087,150598.0
2023-01-31 10:40:00,76.35,76.49,76.25,76.48,142000.0,73.499,73.6338,73.4028,73.6242,142000.0
2023-01-31 10:50:00,76.48,76.51,76.16,76.29,149078.0,73.6242,73.6531,73.3161,73.4413,149078.0
2023-01-31 11:00:00,76.29,76.47,76.29,76.38,94632.0,73.4413,73.6145,73.4413,73.5279,94632.0
2023-01-31 11:10:00,76.38,76.43,76.25,76.39,124383.0,73.5279,73.576,73.4028,73.5375,124383.0
2023-01-31 11:20:00,76.4,76.47,76.31,76.47,142113.0,73.5472,73.6145,73.4605,73.6145,142113.0
2023-01-31 11:30:00,76.47,76.55,76.32,76.33,108148.0,73.6145,73.6916,73.4701,73.4798,108148.0
2023-01-31 11:40:00,76.33,76.51,76.31,76.5,99608.0,73.4798,73.6531,73.4605,73.6434,99608.0
2023-01-31 11:50:00,76.5,76.5,76.31,76.41,93965.0,73.6434,73.6434,73.4605,73.5568,93965.0
2023-01-31 12:00:00,76.41,76.41,76.23,76.27,159066.0,73.5568,73.5568,73.3835,73.422,159066.0
2023-01-31 12:10:00,76.27,76.36,76.26,76.3,57928.0,73.422,73.5087,73.4124,73.4509,57928.0
2023-01-31 12:20:00,76.3,76.44,76.3,76.4,109472.0,73.4509,73.5857,73.4509,73.5472,109472.0
2023-01-31 12:30:00,76.42,76.69,76.4,76.62,287478.0,73.5664,73.8263,73.5472,73.7589,287478.0
2023-01-31 12:40:00,76.63,76.63,76.39,76.48,102753.0,73.7686,73.7686,73.5375,73.6242,102753.0
2023-01-31 12:50:00,76.48,76.66,76.37,76.55,196071.0,73.6242,73.7975,73.5183,73.6916,196071.0
2023-01-31 13:00:00,76.55,76.85,76.55,76.81,266215.0,73.6916,73.9804,73.6916,73.9419,266215.0
2023-01-31 13:10:00,76.81,76.92,76.81,76.84,230370.0,73.9419,74.0477,73.9419,73.9707,230370.0
2023-01-31 13:20:00,76.84,77.03,76.81,77.02,193046.0,73.9707,74.1536,73.9419,74.144,193046.0
2023-01-31 13:30:00,77.02,77.02,76.84,76.87,106135.0,74.144,74.144,73.9707,73.9996,106135.0
2023-01-31 13:40:00,76.87,77.01,76.86,76.99,106151.0,73.9996,74.1344,73.99,74.1151,106151.0
2023-01-31 13:50:00,77.0,77.01,76.9,77.01,118243.0,74.1248,74.1344,74.0285,74.1344,118243.0
2023-01-31 14:00:00,77.01,77.06,76.95,76.98,186858.0,74.1344,74.1825,74.0766,74.1055,186858.0
2023-01-31 14:10:00,76.98,77.01,76.77,76.78,106149.0,74.1055,74.1344,73.9033,73.913,106149.0
2023-01-31 14:20:00,76.78,76.96,76.78,76.96,158607.0,73.913,74.0862,73.913,74.0862,158607.0
2023-01-31 14:30:00,76.98,77.01,76.93,77.0,159318.0,74.1055,74.1344,74.0574,74.1248,159318.0
2023-01-31 14:40:00,77.0,77.15,76.97,77.09,205826.0,74.1248,74.2692,74.0959,74.2114,205826.0
2023-01-31 14:50:00,77.09,77.11,77.04,77.09,262493.0,74.2114,74.2306,74.1633,74.2114,262493.0
2023-01-31 15:00:00,77.09,77.17,77.05,77.09,377307.0,74.2114,74.2884,74.1729,74.2114,377307.0
2023-01-31 15:10:00,77.09,77.1,76.94,76.95,192129.0,74.2114,74.221,74.067,74.0766,192129.0
2023-01-31 15:20:00,76.95,77.01,76.91,76.92,242325.0,74.0766,74.1344,74.0381,74.0477,242325.0
2023-01-31 15:30:00,76.92,77.12,76.87,77.01,260044.0,74.0477,74.2403,73.9996,74.1344,260044.0
2023-01-31 15:40:00,77.01,77.25,77.0,77.19,343207.0,74.1344,74.3654,74.1248,74.3077,343207.0
2023-01-31 15:50:00,77.23,77.47,77.18,77.46,746227.0,74.3462,74.5772,74.298,74.5676,746227.0
2023-02-01 09:30:00,77.09,78.19,77.09,78.08,371636.0,74.2114,75.2703,74.2114,75.1644,371636.0
2023-02-01 09:40:00,78.08,78.19,77.9,77.91,208861.0,75.1644,75.2703,74.9911,75.0008,208861.0
2023-02-01 09:50:00,77.92,78.34,77.89,78.31,221497.0,75.0104,75.4147,74.9815,75.3858,221497.0
2023-02-01 10:00:00,78.31,78.39,78.05,78.29,161360.0,75.3858,75.4629,75.1355,75.3666,161360.0
2023-02-01 10:10:00,78.29,78.49,78.17,78.48,160676.0,75.3666,75.5591,75.2511,75.5495,160676.0
2023-02-01 10:20:00,78.49,78.56,78.28,78.29,219347.0,75.5591,75.6265,75.357,75.3666,219347.0
2023-02-01 10:30:00,78.29,78.38,77.89,77.96,189665.0,75.3666,75.4532,74.9815,75.0489,189665.0
2023-02-01 10:40:00,77.97,78.24,77.92,78.09,139119.0,75.0585,75.3185,75.0104,75.1741,139119.0
2023-02-01 10:50:00,78.09,78.09,77.62,77.65,107083.0,75.1741,75.1741,74.7216,74.7505,107083.0
2023-02-01 11:00:00,77.64,77.75,77.32,77.53,151989.0,74.7409,74.8468,74.4328,74.635,151989.0
2023-02-01 11:10:00,77.53,77.6,77.43,77.47,131154.0,74.635,74.7024,74.5387,74.5772,131154.0
2023-02-01 11:20:00,77.46,77.55,77.39,77.54,110691.0,74.5676,74.6542,74.5002,74.6446,110691.0
2023-02-01 11:30:00,77.55,77.73,77.52,77.66,88795.0,74.6542,74.8275,74.6253,74.7601,88795.0
2023-02-01 11:40:00,77.67,78.09,77.66,77.94,147936.0,74.7697,75.1741,74.7601,75.0297,147936.0
2023-02-01 11:50:00,77.95,78.2,77.88,78.12,167071.0,75.0393,75.2799,74.9719,75.2029,167071.0
2023-02-01 12:00:00,78.13,78.41,78.12,78.25,183157.0,75.2126,75.4821,75.2029,75.3281,183157.0
2023-02-01 12:10:00,78.25,78.28,78.05,78.05,120907.0,75.3281,75.357,75.1355,75.1355,120907.0
2023-02-01 12:20:00,78.04,78.19,78.02,78.06,65475.0,75.1259,75.2703,75.1067,75.1452,65475.0
2023-02-01 12:30:00,78.06,78.22,78.06,78.18,83768.0,75.1452,75.2992,75.1452,75.2607,83768.0
2023-02-01 12:40:00,78.17,78.3,78.14,78.23,76996.0,75.2511,75.3762,75.2222,75.3088,76996.0
2023-02-01 12:50:00,78.23,78.28,78.14,78.25,69990.0,75.3088,75.357,75.2222,75.3281,69990.0
2023-02-01 13:00:00,78.25,78.36,78.18,78.33,90317.0,75.3281,75.434,75.2607,75.4051,90317.0
2023-02-01 13:10:00,78.32,78.45,78.24,78.45,79951.0,75.3955,75.5206,75.3185,75.5206,79951.0
2023-02-01 13:20:00,78.44,78.56,78.28,78.29,195114.0,75.511,75.6265,75.357,75.3666,195114.0
2023-02-01 13:30:00,78.29,78.33,78.12,78.25,113649.0,75.3666,75.4051,75.2029,75.3281,113649.0
2023-02-01 13:40:00,78.25,78.3,78.14,78.3,114431.0,75.3281,75.3762,75.2222,75.3762,114431.0
2023-02-01 13:50:00,78.3,78.34,78.04,78.05,106779.0,75.3762,75.4147,75.1259,75.1355,106779.0
2023-02-01 14:00:00,78.05,78.46,77.73,78.29,144419.0,75.1355,75.5302,74.8275,75.3666,144419.0
2023-02-01 14:10:00,78.26,78.42,78.17,78.22,124387.0,75.3377,75.4917,75.2511,75.2992,124387.0
2023-02-01 14:20:00,78.22,78.22,77.92,77.94,96732.0,75.2992,75.2992,75.0104,75.0297,96732.0
2023-02-01 14:30:00,77.95,78.39,77.65,78.35,170668.0,75.0393,75.4629,74.7505,75.4243,170668.0
2023-02-01 14:40:00,78.34,78.83,78.3,78.69,157830.0,75.4147,75.8864,75.3762,75.7517,157830.0
2023-02-01 14:50:00,78.69,78.83,78.41,78.5,157162.0,75.7517,75.8864,75.4821,75.5687,157162.0
2023-02-01 15:00:00,78.52,78.97,78.45,78.93,149860.0,75.588,76.0212,75.5206,75.9827,149860.0
2023-02-01 15:10:00,78.93,78.95,78.66,78.74,190668.0,75.9827,76.0019,75.7228,75.7998,190668.0
2023-02-01 15:20:00,78.74,78.76,78.59,78.69,161797.0,75.7998,75.819,75.6554,75.7517,161797.0
2023-02-01 15:30:00,78.69,79.09,78.63,78.99,215021.0,75.7517,76.1367,75.6939,76.0404,215021.0
2023-02-01 15:40:00,79.0,79.11,78.58,78.59,360970.0,76.0501,76.156,75.6458,75.6554,360970.0
2023-02-01 15:50:00,78.58,78.58,78.03,78.27,978199.0,75.6458,75.6458,75.1163,75.3473,978199.0
2023-02-02 09:30:00,78.29,78.41,77.36,77.77,268048.0,75.3666,75.4821,74.4713,74.866,268048.0
2023-02-02 09:40:00,77.76,77.77,76.99,77.0,306695.0,74.8564,74.866,74.1151,74.1248,306695.0
2023-02-02 09:50:00,76.99,77.12,76.68,77.09,379945.0,74.1151,74.2403,73.8167,74.2114,379945.0
2023-02-02 10:00:00,77.11,77.25,76.86,77.09,306417.0,74.2306,74.3654,73.99,74.2114,306417.0
2023-02-02 10:10:00,77.09,77.18,76.82,76.87,139746.0,74.2114,74.298,73.9515,73.9996,139746.0
2023-02-02 10:20:00,76.88,77.05,76.7,76.72,200396.0,74.0092,74.1729,73.836,73.8552,200396.0
2023-02-02 10:30:00,76.72,77.32,76.65,77.24,192927.0,73.8552,74.4328,73.7878,74.3558,192927.0
2023-02-02 10:40:00,77.24,77.28,76.46,76.61,266368.0,74.3558,74.3943,73.6049,73.7493,266368.0
2023-02-02 10:50:00,76.62,76.81,76.24,76.7,297034.0,73.7589,73.9419,73.3931,73.836,297034.0
2023-02-02 11:00:00,76.7,76.76,76.21,76.22,248043.0,73.836,73.8937,73.3643,73.3739,248043.0
2023-02-02 11:10:00,76.21,76.38,75.92,75.99,328108.0,73.3643,73.5279,73.0851,73.1525,328108.0
2023-02-02 11:20:00,75.98,76.33,75.93,76.27,229860.0,73.1428,73.4798,73.0947,73.422,229860.0
2023-02-02 11:30:00,76.28,76.69,76.27,76.64,173410.0,73.4316,73.8263,73.422,73.7782,173410.0
2023-02-02 11:40:00,76.64,77.05,76.54,76.87,205062.0,73.7782,74.1729,73.6819,73.9996,205062.0
2023-02-02 11:50:00,76.87,76.97,76.41,76.44,256305.0,73.9996,74.0959,73.5568,73.5857,256305.0
2023-02-02 12:00:00,76.42,76.58,76.32,76.55,155455.0,73.5664,73.7204,73.4701,73.6916,155455.0
2023-02-02 12:10:00,76.55,76.95,76.54,76.93,267109.0,73.6916,74.0766,73.6819,74.0574,267109.0
2023-02-02 12:20:00,76.94,76.94,76.79,76.84,140283.0,74.067,74.067,73.9226,73.9707,140283.0
2023-02-02 12:30:00,76.82,76.86,76.7,76.76,172621.0,73.9515,73.99,73.836,73.8937,172621.0
2023-02-02 12:40:00,76.76,76.89,76.65,76.81,141102.0,73.8937,74.0189,73.7878,73.9419,141102.0
2023-02-02 12:50:00,76.81,76.99,76.77,76.9,88671.0,73.9419,74.1151,73.9033,74.0285,88671.0
2023-02-02 13:00:00,76.9,76.92,76.71,76.74,105586.0,74.0285,74.0477,73.8456,73.8745,105586.0
2023-02-02 13:10:00,76.74,76.86,76.66,76.8,232577.0,73.8745,73.99,73.7975,73.9322,232577.0
2023-02-02 13:20:00,76.8,76.96,76.73,76.83,177823.0,73.9322,74.0862,73.8648,73.9611,177823.0
2023-02-02 13:30:00,76.84,77.02,76.7,76.7,237964.0,73.9707,74.144,73.836,73.836,237964.0
2023-02-02 13:40:00,76.71,76.8,76.57,76.69,99584.0,73.8456,73.9322,73.7108,73.8263,99584.0
2023-02-02 13:50:00,76.68,76.68,76.42,76.44,105096.0,73.8167,73.8167,73.5664,73.5857,105096.0
2023-02-02 14:00:00,76.43,76.47,76.09,76.09,133116.0,73.576,73.6145,73.2487,73.2487,133116.0
2023-02-02 14:10:00,76.1,76.13,75.72,75.76,198290.0,73.2584,73.2872,72.8926,72.9311,198290.0
2023-02-02 14:20:00,75.76,76.05,75.72,75.99,186875.0,72.9311,73.2102,72.8926,73.1525,186875.0
2023-02-02 14:30:00,75.99,76.07,75.91,75.96,194030.0,73.1525,73.2295,73.0755,73.1236,194030.0
2023-02-02 14:40:00,75.95,76.13,75.9,76.13,110460.0,73.114,73.2872,73.0658,73.2872,110460.0
2023-02-02 14:50:00,76.12,76.17,75.98,76.01,123122.0,73.2776,73.3257,73.1428,73.1717,123122.0
2023-02-02 15:00:00,76.01,76.11,75.83,75.85,176839.0,73.1717,73.268,72.9984,73.0177,176839.0
2023-02-02 15:10:00,75.86,75.97,75.83,75.9,133094.0,73.0273,73.1332,72.9984,73.0658,133094.0
2023-02-02 15:20:00,75.91,76.12,75.87,76.06,128627.0,73.0755,73.2776,73.037,73.2199,128627.0
2023-02-02 15:30:00,76.06,76.43,76.06,76.37,266306.0,73.2199,73.576,73.2199,73.5183,266306.0
2023-02-02 15:40:00,76.39,76.58,76.33,76.56,348411.0,73.5375,73.7204,73.4798,73.7012,348411.0
2023-02-02 15:50:00,76.57,76.67,76.47,76.64,619017.0,73.7108,73.8071,73.6145,73.7782,619017.0
2023-02-03 09:30:00,76.76,78.37,76.74,78.23,441909.0,73.8937,75.4436,73.8745,75.3088,441909.0
2023-02-03 09:40:00,78.23,78.4,77.92,77.92,284853.0,75.3088,75.4725,75.0104,75.0104,284853.0
2023-02-03 09:50:00,77.93,77.97,77.61,77.75,166168.0,75.02,75.0585,74.712,74.8468,166168.0
2023-02-03 10:00:00,77.73,78.45,77.49,78.42,206361.0,74.8275,75.5206,74.5965,75.4917,206361.0
2023-02-03 10:10:00,78.42,78.68,78.17,78.5,170424.0,75.4917,75.742,75.2511,75.5687,170424.0
2023-02-03 10:20:00,78.52,79.12,78.52,79.02,208476.0,75.588,76.1656,75.588,76.0693,208476.0
2023-02-03 10:30:00,79.02,79.44,78.93,79.37,207640.0,76.0693,76.4736,75.9827,76.4063,207640.0
2023-02-03 10:40:00,79.38,79.72,79.29,79.55,200104.0,76.4159,76.7432,76.3292,76.5795,200104.0
2023-02-03 10:50:00,79.56,79.86,79.52,79.81,208650.0,76.5892,76.878,76.5507,76.8298,208650.0
2023-02-03 11:00:00,79.81,80.04,79.68,79.8,152609.0,76.8298,77.0512,76.7047,76.8202,152609.0
2023-02-03 11:10:00,79.78,79.88,79.6,79.65,136762.0,76.8009,76.8972,76.6277,76.6758,136762.0
2023-02-03 11:20:00,79.65,79.67,79.4,79.46,126524.0,76.6758,76.6951,76.4351,76.4929,126524.0
2023-02-03 11:30:00,79.47,79.65,79.3,79.41,117566.0,76.5025,76.6758,76.3389,76.4448,117566.0
2023-02-03 11:40:00,79.42,79.78,79.38,79.69,111964.0,76.4544,76.8009,76.4159,76.7143,111964.0
2023-02-03 11:50:00,79.67,79.87,79.65,79.72,99427.0,76.6951,76.8876,76.6758,76.7432,99427.0
2023-02-03 12:00:00,79.71,79.74,79.59,79.6,147924.0,76.7336,76.7624,76.618,76.6277,147924.0
2023-02-03 12:10:00,79.59,79.85,79.56,79.79,122864.0,76.618,76.8683,76.5892,76.8106,122864.0
2023-02-03 12:20:00,79.79,80.13,79.79,80.01,102286.0,76.8106,77.1379,76.8106,77.0224,102286.0
2023-02-03 12:30:00,80.0,80.13,79.93,80.08,79528.0,77.0127,77.1379,76.9453,77.0897,79528.0
2023-02-03 12:40:00,80.08,80.19,79.89,79.89,59177.0,77.0897,77.1956,76.9068,76.9068,59177.0
2023-02-03 12:50:00,79.9,79.98,79.59,79.65,99074.0,76.9165,76.9935,76.618,76.6758,99074.0
2023-02-03 13:00:00,79.67,79.71,79.53,79.58,100030.0,76.6951,76.7336,76.5603,76.6084,100030.0
2023-02-03 13:10:00,79.57,79.6,79.33,79.33,84944.0,76.5988,76.6277,76.3678,76.3678,84944.0
2023-02-03 13:20:00,79.32,79.41,79.05,79.05,230272.0,76.3581,76.4448,76.0982,76.0982,230272.0
2023-02-03 13:30:00,79.05,79.13,78.86,78.88,122284.0,76.0982,76.1752,75.9153,75.9346,122284.0
2023-02-03 13:40:00,78.89,78.99,78.71,78.87,125237.0,75.9442,76.0404,75.7709,75.9249,125237.0
2023-02-03 13:50:00,78.87,79.04,78.8,78.94,126849.0,75.9249,76.0886,75.8575,75.9923,126849.0
2023-02-03 14:00:00,78.95,78.95,78.74,78.85,116266.0,76.0019,76.0019,75.7998,75.9057,116266.0
2023-02-03 14:10:00,78.85,78.88,78.58,78.61,120277.0,75.9057,75.9346,75.6458,75.6746,120277.0
2023-02-03 14:20:00,78.61,78.63,78.52,78.54,176988.0,75.6746,75.6939,75.588,75.6073,176988.0
2023-02-03 14:30:00,78.53,78.8,78.42,78.77,159655.0,75.5976,75.8575,75.4917,75.8287,159655.0
2023-02-03 14:40:00,78.77,78.8,78.62,78.73,84469.0,75.8287,75.8575,75.6843,75.7902,84469.0
2023-02-03 14:50:00,78.73,78.97,78.66,78.71,222801.0,75.7902,76.0212,75.7228,75.7709,222801.0
2023-02-03 15:00:00,78.71,78.71,78.54,78.59,118947.0,75.7709,75.7709,75.6073,75.6554,118947.0
2023-02-03 15:10:00,78.58,78.74,78.5,78.69,139983.0,75.6458,75.7998,75.5687,75.7517,139983.0
2023-02-03 15:20:00,78.69,78.88,78.69,78.82,112016.0,75.7517,75.9346,75.7517,75.8768,112016.0
2023-02-03 15:30:00,78.82,78.89,78.77,78.81,172835.0,75.8768,75.9442,75.8287,75.8672,172835.0
2023-02-03 15:40:00,78.81,78.9,78.76,78.79,222468.0,75.8672,75.9538,75.819,75.8479,222468.0
2023-02-03 15:50:00,78.78,79.02,78.67,79.01,659413.0,75.8383,76.0693,75.7324,76.0597,659413.0
2023-02-06 09:30:00,78.95,79.89,78.9,79.47,257554.0,76.0019,76.9068,75.9538,76.5025,257554.0
2023-02-06 09:40:00,79.47,79.6,79.15,79.59,137194.0,76.5025,76.6277,76.1945,76.618,137194.0
2023-02-06 09:50:00,79.58,80.01,79.57,79.87,176629.0,76.6084,77.0224,76.5988,76.8876,176629.0
2023-02-06 10:00:00,79.89,79.9,79.39,79.69,221099.0,76.9068,76.9165,76.4255,76.7143,221099.0
2023-02-06 10:10:00,79.67,79.85,79.54,79.83,121956.0,76.6951,76.8683,76.5699,76.8491,121956.0
2023-02-06 10:20:00,79.83,80.13,79.79,80.02,147368.0,76.8491,77.1379,76.8106,77.032,147368.0
2023-02-06 10:30:00,80.02,80.13,79.84,80.13,147320.0,77.032,77.1379,76.8587,77.1379,147320.0
2023-02-06 10:40:00,80.13,80.32,80.11,80.21,220260.0,77.1379,77.3208,77.1186,77.2149,220260.0
2023-02-06 10:50:00,80.22,80.66,80.21,80.65,136405.0,77.2245,77.6481,77.2149,77.6385,136405.0
2023-02-06 11:00:00,80.66,80.66,80.41,80.49,162516.0,77.6481,77.6481,77.4074,77.4844,162516.0
2023-02-06 11:10:00,80.5,80.54,80.42,80.53,112160.0,77.4941,77.5326,77.4171,77.5229,112160.0
2023-02-06 11:20:00,80.52,80.56,80.36,80.43,92571.0,77.5133,77.5518,77.3593,77.4267,92571.0
2023-02-06 11:30:00,80.42,80.47,80.06,80.08,115639.0,77.4171,77.4652,77.0705,77.0897,115639.0
2023-02-06 11:40:00,80.08,80.15,79.99,80.12,112821.0,77.0897,77.1571,77.0031,77.1283,112821.0
2023-02-06 11:50:00,80.12,80.12,79.81,79.88,160674.0,77.1283,77.1283,76.8298,76.8972,160674.0
2023-02-06 12:00:00,79.89,80.23,79.89,80.14,132728.0,76.9068,77.2341,76.9068,77.1475,132728.0
2023-02-06 12:10:00,80.13,80.23,80.0,80.04,99133.0,77.1379,77.2341,77.0127,77.0512,99133.0
2023-02-06 12:20:00,80.05,80.07,79.94,79.98,95470.0,77.0609,77.0801,76.955,76.9935,95470.0
2023-02-06 12:30:00,79.99,80.06,79.92,80.03,53891.0,77.0031,77.0705,76.9357,77.0416,53891.0
2023-02-06 12:40:00,80.02,80.09,79.97,80.03,43277.0,77.032,77.0994,76.9839,77.0416,43277.0
2023-02-06 12:50:00,80.03,80.07,79.95,80.02,28968.0,77.0416,77.0801,76.9646,77.032,28968.0
2023-02-06 13:00:00,80.02,80.07,79.88,79.98,62590.0,77.032,77.0801,76.8972,76.9935,62590.0
2023-02-06 13:10:00,79.99,80.04,79.87,80.03,57367.0,77.0031,77.0512,76.8876,77.0416,57367.0
2023-02-06 13:20:00,80.02,80.03,79.96,79.96,46293.0,77.032,77.0416,76.9742,76.9742,46293.0
2023-02-06 13:30:00,79.95,80.04,79.93,79.98,65323.0,76.9646,77.0512,76.9453,76.9935,65323.0
2023-02-06 13:40:00,79.98,79.98,79.9,79.93,66176.0,76.9935,76.9935,76.9165,76.9453,66176.0
2023-02-06 13:50:00,79.94,80.04,79.94,80.0,63202.0,76.955,77.0512,76.955,77.0127,63202.0
2023-02-06 14:00:00,80.0,80.05,79.93,79.99,81007.0,77.0127,77.0609,76.9453,77.0031,81007.0
2023-02-06 14:10:00,79.99,80.04,79.96,80.0,75077.0,77.0031,77.0512,76.9742,77.0127,75077.0
2023-02-06 14:20:00,80.0,80.01,79.94,79.97,82608.0,77.0127,77.0224,76.955,76.9839,82608.0
2023-02-06 14:30:00,79.96,80.02,79.93,79.95,83687.0,76.9742,77.032,76.9453,76.9646,83687.0
2023-02-06 14:40:00,79.95,79.98,79.85,79.91,111310.0,76.9646,76.9935,76.8683,76.9261,111310.0
2023-02-06 14:50:00,79.91,79.96,79.82,79.95,95156.0,76.9261,76.9742,76.8395,76.9646,95156.0
2023-02-06 15:00:00,79.95,79.96,79.8,79.91,97207.0,76.9646,76.9742,76.8202,76.9261,97207.0
2023-02-06 15:10:00,79.92,80.01,79.84,79.87,96812.0,76.9357,77.0224,76.8587,76.8876,96812.0
2023-02-06 15:20:00,79.87,79.96,79.85,79.9,125585.0,76.8876,76.9742,76.8683,76.9165,125585.0
2023-02-06 15:30:00,79.9,79.97,79.8,79.86,204782.0,76.9165,76.9839,76.8202,76.878,204782.0
2023-02-06 15:40:00,79.86,79.91,79.76,79.77,273059.0,76.878,76.9261,76.7817,76.7913,273059.0
2023-02-06 15:50:00,79.78,79.93,79.68,79.86,633160.0,76.8009,76.9453,76.7047,76.878,633160.0
2023-02-07 09:30:00,79.13,80.14,79.0,79.91,161594.0,76.1752,77.1475,76.0501,76.9261,161594.0
2023-02-07 09:40:00,79.9,79.98,79.76,79.91,115180.0,76.9165,76.9935,76.7817,76.9261,115180.0
2023-02-07 09:50:00,79.9,80.19,79.83,80.19,159790.0,76.9165,77.1956,76.8491,77.1956,159790.0
2023-02-07 10:00:00,80.2,80.57,80.15,80.55,161644.0,77.2053,77.5614,77.1571,77.5422,161644.0
2023-02-07 10:10:00,80.53,80.56,80.24,80.5,127092.0,77.5229,77.5518,77.2438,77.4941,127092.0
2023-02-07 10:20:00,80.45,80.56,80.38,80.48,97559.0,77.4459,77.5518,77.3785,77.4748,97559.0
2023-02-07 10:30:00,80.48,80.51,80.22,80.36,95248.0,77.4748,77.5037,77.2245,77.3593,95248.0
2023-02-07 10:40:00,80.35,80.5,80.31,80.48,83422.0,77.3497,77.4941,77.3112,77.4748,83422.0
2023-02-07 10:50:00,80.49,80.56,80.33,80.36,116341.0,77.4844,77.5518,77.3304,77.3593,116341.0
2023-02-07 11:00:00,80.36,80.55,80.35,80.52,66200.0,77.3593,77.5422,77.3497,77.5133,66200.0
2023-02-07 11:10:00,80.51,80.53,80.44,80.45,57708.0,77.5037,77.5229,77.4363,77.4459,57708.0
2023-02-07 11:20:00,80.45,80.52,80.37,80.52,65501.0,77.4459,77.5133,77.3689,77.5133,65501.0
2023-02-07 11:30:00,80.52,80.9,80.52,80.8,138091.0,77.5133,77.8791,77.5133,77.7829,138091.0
2023-02-07 11:40:00,80.79,81.08,80.75,81.05,114492.0,77.7732,78.0524,77.7347,78.0235,114492.0
2023-02-07 11:50:00,81.05,81.19,81.0,81.09,127990.0,78.0235,78.1583,77.9754,78.062,127990.0
2023-02-07 12:00:00,81.08,81.16,80.98,81.06,97766.0,78.0524,78.1294,77.9561,78.0332,97766.0
2023-02-07 12:10:00,81.06,81.15,81.06,81.09,92115.0,78.0332,78.1198,78.0332,78.062,92115.0
2023-02-07 12:20:00,81.08,81.08,80.9,80.94,109773.0,78.0524,78.0524,77.8791,77.9176,109773.0
2023-02-07 12:30:00,80.93,81.02,80.88,81.0,71233.0,77.908,77.9946,77.8599,77.9754,71233.0
2023-02-07 12:40:00,81.0,81.31,80.92,81.31,102296.0,77.9754,78.2738,77.8984,78.2738,102296.0
2023-02-07 12:50:00,81.29,81.55,81.25,81.45,104101.0,78.2546,78.5049,78.2161,78.4086,104101.0
2023-02-07 13:00:00,81.45,81.5,81.12,81.14,87414.0,78.4086,78.4567,78.0909,78.1102,87414.0
2023-02-07 13:10:00,81.15,81.25,80.88,80.97,70438.0,78.1198,78.2161,77.8599,77.9465,70438.0
2023-02-07 13:20:00,80.97,81.05,80.7,80.72,89926.0,77.9465,78.0235,77.6866,77.7058,89926.0
2023-02-07 13:30:00,80.68,80.68,80.24,80.51,97514.0,77.6673,77.6673,77.2438,77.5037,97514.0
2023-02-07 13:40:00,80.53,80.66,80.42,80.48,104308.0,77.5229,77.6481,77.4171,77.4748,104308.0
2023-02-07 13:50:00,80.48,80.66,80.45,80.62,109540.0,77.4748,77.6481,77.4459,77.6096,109540.0
2023-02-07 14:00:00,80.61,80.8,80.56,80.79,69436.0,77.6,77.7829,77.5518,77.7732,69436.0
2023-02-07 14:10:00,80.79,80.93,80.78,80.88,54699.0,77.7732,77.908,77.7636,77.8599,54699.0
2023-02-07 14:20:00,80.88,80.88,80.73,80.79,47355.0,77.8599,77.8599,77.7155,77.7732,47355.0
2023-02-07 14:30:00,80.79,80.92,80.75,80.83,47119.0,77.7732,77.8984,77.7347,77.8117,47119.0
2023-02-07 14:40:00,80.83,80.89,80.78,80.82,86504.0,77.8117,77.8695,77.7636,77.8021,86504.0
2023-02-07 14:50:00,80.81,80.84,80.74,80.81,54685.0,77.7925,77.8214,77.7251,77.7925,54685.0
2023-02-07 15:00:00,80.81,80.98,80.64,80.67,84373.0,77.7925,77.9561,77.6288,77.6577,84373.0
2023-02-07 15:10:00,80.67,80.78,80.65,80.73,62885.0,77.6577,77.7636,77.6385,77.7155,62885.0
2023-02-07 15:20:00,80.74,80.89,80.73,80.86,73909.0,77.7251,77.8695,77.7155,77.8406,73909.0
2023-02-07 15:30:00,80.87,80.97,80.75,80.96,107952.0,77.8502,77.9465,77.7347,77.9369,107952.0
2023-02-07 15:40:00,80.95,81.06,80.92,81.03,177635.0,77.9273,78.0332,77.8984,78.0043,177635.0
2023-02-07 15:50:00,81.04,81.34,81.04,81.18,409682.0,78.0139,78.3027,78.0139,78.1487,409682.0
2023-02-08 09:30:00,80.09,81.3,80.09,81.11,180944.0,77.0994,78.2642,77.0994,78.0813,180944.0
2023-02-08 09:40:00,81.11,81.24,80.66,80.86,112972.0,78.0813,78.2064,77.6481,77.8406,112972.0
2023-02-08 09:50:00,80.86,81.15,80.82,81.03,91850.0,77.8406,78.1198,77.8021,78.0043,91850.0
2023-02-08 10:00:00,81.01,81.17,80.85,81.01,112544.0,77.985,78.139,77.831,77.985,112544.0
2023-02-08 10:10:00,81.01,81.22,80.97,81.13,147991.0,77.985,78.1872,77.9465,78.1005,147991.0
2023-02-08 10:20:00,81.14,81.32,80.96,81.29,137471.0,78.1102,78.2834,77.9369,78.2546,137471.0
2023-02-08 10:30:00,81.29,81.56,81.17,81.51,92016.0,78.2546,78.5145,78.139,78.4663,92016.0
2023-02-08 10:40:00,81.53,81.65,81.43,81.61,78986.0,78.4856,78.6011,78.3893,78.5626,78986.0
2023-02-08 10:50:00,81.57,81.92,81.5,81.9,97907.0,78.5241,78.861,78.4567,78.8418,97907.0
2023-02-08 11:00:00,81.87,81.96,81.74,81.8,88212.0,78.8129,78.8995,78.6878,78.7455,88212.0
2023-02-08 11:10:00,81.81,81.9,81.68,81.83,90457.0,78.7551,78.8418,78.63,78.7744,90457.0
2023-02-08 11:20:00,81.84,81.9,81.55,81.72,125870.0,78.784,78.8418,78.5049,78.6685,125870.0
2023-02-08 11:30:00,81.71,81.71,81.46,81.54,83372.0,78.6589,78.6589,78.4182,78.4952,83372.0
2023-02-08 11:40:00,81.53,81.53,81.28,81.42,71962.0,78.4856,78.4856,78.2449,78.3797,71962.0
2023-02-08 11:50:00,81.43,81.49,81.26,81.49,92401.0,78.3893,78.4471,78.2257,78.4471,92401.0
2023-02-08 12:00:00,81.49,81.52,81.3,81.36,74394.0,78.4471,78.476,78.2642,78.322,74394.0
2023-02-08 12:10:00,81.37,81.52,81.36,81.5,63384.0,78.3316,78.476,78.322,78.4567,63384.0
2023-02-08 12:20:00,81.5,81.63,81.49,81.61,77921.0,78.4567,78.5819,78.4471,78.5626,77921.0
2023-02-08 12:30:00,81.62,81.65,81.43,81.45,68907.0,78.5722,78.6011,78.3893,78.4086,68907.0
2023-02-08 12:40:00,81.46,81.52,81.39,81.52,57510.0,78.4182,78.476,78.3508,78.476,57510.0
2023-02-08 12:50:00,81.53,81.65,81.53,81.6,64890.0,78.4856,78.6011,78.4856,78.553,64890.0
2023-02-08 13:00:00,81.6,81.73,81.52,81.67,120199.0,78.553,78.6781,78.476,78.6204,120199.0
2023-02-08 13:10:00,81.67,81.78,81.63,81.7,76353.0,78.6204,78.7263,78.5819,78.6493,76353.0
2023-02-08 13:20:00,81.69,81.84,81.69,81.79,61933.0,78.6396,78.784,78.6396,78.7359,61933.0
2023-02-08 13:30:00,81.79,81.85,81.54,81.59,235285.0,78.7359,78.7937,78.4952,78.5434,235285.0
2023-02-08 13:40:00,81.59,81.62,81.49,81.51,69608.0,78.5434,78.5722,78.4471,78.4663,69608.0
2023-02-08 13:50:00,81.5,81.68,81.41,81.6,104072.0,78.4567,78.63,78.3701,78.553,104072.0
2023-02-08 14:00:00,81.6,81.62,81.42,81.62,106138.0,78.553,78.5722,78.3797,78.5722,106138.0
2023-02-08 14:10:00,81.62,81.62,81.46,81.54,69184.0,78.5722,78.5722,78.4182,78.4952,69184.0
2023-02-08 14:20:00,81.54,81.6,81.5,81.53,70964.0,78.4952,78.553,78.4567,78.4856,70964.0
2023-02-08 14:30:00,81.53,81.55,81.45,81.51,86286.0,78.4856,78.5049,78.4086,78.4663,86286.0
2023-02-08 14:40:00,81.52,81.53,81.37,81.43,116655.0,78.476,78.4856,78.3316,78.3893,116655.0
2023-02-08 14:50:00,81.44,81.46,81.33,81.37,227428.0,78.399,78.4182,78.2931,78.3316,227428.0
2023-02-08 15:00:00,81.37,81.49,81.26,81.34,83487.0,78.3316,78.4471,78.2257,78.3027,83487.0
2023-02-08 15:10:00,81.34,81.37,81.06,81.08,126424.0,78.3027,78.3316,78.0332,78.0524,126424.0
2023-02-08 15:20:00,81.07,81.13,80.92,81.06,158312.0,78.0428,78.1005,77.8984,78.0332,158312.0
2023-02-08 15:30:00,81.06,81.16,81.02,81.1,129899.0,78.0332,78.1294,77.9946,78.0717,129899.0
2023-02-08 15:40:00,81.1,81.11,80.77,80.78,152496.0,78.0717,78.0813,77.754,77.7636,152496.0
2023-02-08 15:50:00,80.77,80.87,80.5,80.61,678752.0,77.754,77.8502,77.4941,77.6,678752.0
2023-02-09 09:30:00,80.38,80.85,79.77,79.89,218847.0,77.6216,78.0755,77.0326,77.1484,218847.0
2023-02-09 09:40:00,79.92,80.02,79.56,79.65,191781.0,77.1774,77.274,76.8298,76.9167,191781.0
2023-02-09 09:50:00,79.68,79.92,79.18,79.26,155688.0,76.9457,77.1774,76.4628,76.5401,155688.0
2023-02-09 10:00:00,79.26,79.42,78.92,79.17,173927.0,76.5401,76.6946,76.2117,76.4532,173927.0
2023-02-09 10:10:00,79.15,79.4,79.11,79.33,147368.0,76.4338,76.6753,76.3952,76.6077,147368.0
2023-02-09 10:20:00,79.3,79.53,79.24,79.35,140727.0,76.5787,76.8008,76.5207,76.627,140727.0
2023-02-09 10:30:00,79.36,79.56,79.31,79.34,130116.0,76.6366,76.8298,76.5883,76.6173,130116.0
2023-02-09 10:40:00,79.34,79.52,79.25,79.51,135630.0,76.6173,76.7911,76.5304,76.7815,135630.0
2023-02-09 10:50:00,79.52,79.74,79.43,79.73,86444.0,76.7911,77.0036,76.7042,76.9939,86444.0
2023-02-09 11:00:00,79.74,79.76,79.32,79.52,102704.0,77.0036,77.0229,76.598,76.7911,102704.0
2023-02-09 11:10:00,79.51,79.58,79.4,79.48,79939.0,76.7815,76.8491,76.6753,76.7525,79939.0
2023-02-09 11:20:00,79.48,79.63,79.45,79.63,75709.0,76.7525,76.8974,76.7235,76.8974,75709.0
2023-02-09 11:30:00,79.64,79.85,79.6,79.84,65783.0,76.907,77.1098,76.8684,77.1002,65783.0
2023-02-09 11:40:00,79.84,80.02,79.79,80.01,74470.0,77.1002,77.274,77.0519,77.2643,74470.0
2023-02-09 11:50:00,80.01,80.02,79.9,79.97,80306.0,77.2643,77.274,77.1581,77.2257,80306.0
2023-02-09 12:00:00,79.96,80.07,79.85,80.06,60181.0,77.216,77.3223,77.1098,77.3126,60181.0
2023-02-09 12:10:00,80.07,80.17,80.01,80.15,43761.0,77.3223,77.4188,77.2643,77.3995,43761.0
2023-02-09 12:20:00,80.16,80.29,80.14,80.21,67524.0,77.4092,77.5347,77.3899,77.4575,67524.0
2023-02-09 12:30:00,80.21,80.29,80.08,80.13,47562.0,77.4575,77.5347,77.3319,77.3802,47562.0
2023-02-09 12:40:00,80.12,80.18,79.97,79.97,54162.0,77.3706,77.4285,77.2257,77.2257,54162.0
2023-02-09 12:50:00,79.98,80.03,79.86,79.88,64606.0,77.2354,77.2836,77.1195,77.1388,64606.0
2023-02-09 13:00:00,79.87,79.87,79.59,79.64,118738.0,77.1291,77.1291,76.8587,76.907,118738.0
2023-02-09 13:10:00,79.64,79.92,79.64,79.91,67233.0,76.907,77.1774,76.907,77.1678,67233.0
2023-02-09 13:20:00,79.92,79.97,79.81,79.83,77232.0,77.1774,77.2257,77.0712,77.0905,77232.0
2023-02-09 13:30:00,79.81,80.05,79.81,79.95,64836.0,77.0712,77.303,77.0712,77.2064,64836.0
2023-02-09 13:40:00,79.96,79.96,79.76,79.8,109342.0,77.216,77.216,77.0229,77.0615,109342.0
2023-02-09 13:50:00,79.8,79.93,79.79,79.92,80602.0,77.0615,77.1871,77.0519,77.1774,80602.0
2023-02-09 14:00:00,79.92,80.01,79.9,79.92,71287.0,77.1774,77.2643,77.1581,77.1774,71287.0
2023-02-09 14:10:00,79.92,79.92,79.77,79.83,64623.0,77.1774,77.1774,77.0326,77.0905,64623.0
2023-02-09 14:20:00,79.83,79.92,79.82,79.9,67830.0,77.0905,77.1774,77.0808,77.1581,67830.0
2023-02-09 14:30:00,79.9,79.96,79.87,79.93,70439.0,77.1581,77.216,77.1291,77.1871,70439.0
2023-02-09 14:40:00,79.92,80.04,79.91,79.98,48564.0,77.1774,77.2933,77.1678,77.2354,48564.0
2023-02-09 14:50:00,79.98,79.99,79.85,79.92,60662.0,77.2354,77.245,77.1098,77.1774,60662.0
2023-02-09 15:00:00,79.91,79.93,79.71,79.76,74843.0,77.1678,77.1871,76.9746,77.0229,74843.0
2023-02-09 15:10:00,79.76,79.9,79.72,79.83,111366.0,77.0229,77.1581,76.9843,77.0905,111366.0
2023-02-09 15:20:00,79.84,80.02,79.81,79.9,127621.0,77.1002,77.274,77.0712,77.1581,127621.0
2023-02-09 15:30:00,79.88,79.97,79.68,79.97,137159.0,77.1388,77.2257,76.9457,77.2257,137159.0
2023-02-09 15:40:00,79.97,80.03,79.84,79.89,196679.0,77.2257,77.2836,77.1002,77.1484,196679.0
2023-02-09 15:50:00,79.88,79.99,79.53,79.58,541371.0,77.1388,77.245,76.8008,76.8491,541371.0
2023-02-10 09:30:00,79.6,80.13,79.42,79.86,176219.0,76.8684,77.3802,76.6946,77.1195,176219.0
2023-02-10 09:40:00,79.84,80.01,79.6,79.88,163996.0,77.1002,77.2643,76.8684,77.1388,163996.0
2023-02-10 09:50:00,79.89,79.93,79.65,79.78,104484.0,77.1484,77.1871,76.9167,77.0422,104484.0
2023-02-10 10:00:00,79.78,79.95,79.6,79.95,128328.0,77.0422,77.2064,76.8684,77.2064,128328.0
2023-02-10 10:10:00,79.93,80.27,79.87,80.16,123074.0,77.1871,77.5154,77.1291,77.4092,123074.0
2023-02-10 10:20:00,80.17,80.34,80.13,80.33,88362.0,77.4188,77.583,77.3802,77.5733,88362.0
2023-02-10 10:30:00,80.34,80.44,80.22,80.43,91799.0,77.583,77.6796,77.4671,77.6699,91799.0
2023-02-10 10:40:00,80.42,80.52,80.38,80.43,103944.0,77.6603,77.7568,77.6216,77.6699,103944.0
2023-02-10 10:50:00,80.43,80.44,80.19,80.41,77573.0,77.6699,77.6796,77.4381,77.6506,77573.0
2023-02-10 11:00:00,80.42,80.51,80.38,80.48,78092.0,77.6603,77.7472,77.6216,77.7182,78092.0
2023-02-10 11:10:00,80.49,80.7,80.46,80.69,67105.0,77.7279,77.9306,77.6989,77.921,67105.0
2023-02-10 11:20:00,80.68,80.74,80.52,80.59,71046.0,77.9113,77.9693,77.7568,77.8244,71046.0
2023-02-10 11:30:00,80.59,80.62,80.45,80.59,65731.0,77.8244,77.8534,77.6892,77.8244,65731.0
2023-02-10 11:40:00,80.6,80.63,80.48,80.49,66533.0,77.8341,77.863,77.7182,77.7279,66533.0
2023-02-10 11:50:00,80.5,80.64,80.43,80.52,66575.0,77.7375,77.8727,77.6699,77.7568,66575.0
2023-02-10 12:00:00,80.5,80.52,80.37,80.43,61140.0,77.7375,77.7568,77.612,77.6699,61140.0
2023-02-10 12:10:00,80.43,80.45,80.08,80.14,61936.0,77.6699,77.6892,77.3319,77.3899,61936.0
2023-02-10 12:20:00,80.14,80.25,80.04,80.09,55284.0,77.3899,77.4961,77.2933,77.3416,55284.0
2023-02-10 12:30:00,80.09,80.28,80.09,80.26,56025.0,77.3416,77.5251,77.3416,77.5057,56025.0
2023-02-10 12:40:00,80.26,80.34,80.25,80.28,49750.0,77.5057,77.583,77.4961,77.5251,49750.0
2023-02-10 12:50:00,80.28,80.51,80.28,80.5,56242.0,77.5251,77.7472,77.5251,77.7375,56242.0
2023-02-10 13:00:00,80.51,80.51,80.2,80.21,33487.0,77.7472,77.7472,77.4478,77.4575,33487.0
2023-02-10 13:10:00,80.18,80.37,80.18,80.36,39996.0,77.4285,77.612,77.4285,77.6023,39996.0
2023-02-10 13:20:00,80.37,80.46,80.3,80.31,24943.0,77.612,77.6989,77.5444,77.554,24943.0
2023-02-10 13:30:00,80.3,80.3,80.14,80.23,31841.0,77.5444,77.5444,77.3899,77.4768,31841.0
2023-02-10 13:40:00,80.22,80.24,80.07,80.12,28932.0,77.4671,77.4864,77.3223,77.3706,28932.0
2023-02-10 13:50:00,80.11,80.12,79.98,79.98,34168.0,77.3609,77.3706,77.2354,77.2354,34168.0
2023-02-10 14:00:00,79.98,80.02,79.93,79.95,104319.0,77.2354,77.274,77.1871,77.2064,104319.0
2023-02-10 14:10:00,79.95,80.09,79.92,80.01,71016.0,77.2064,77.3416,77.1774,77.2643,71016.0
2023-02-10 14:20:00,80.0,80.02,79.92,79.99,69212.0,77.2547,77.274,77.1774,77.245,69212.0
2023-02-10 14:30:00,79.99,80.1,79.98,80.04,38653.0,77.245,77.3512,77.2354,77.2933,38653.0
2023-02-10 14:40:00,80.06,80.08,79.98,80.03,36081.0,77.3126,77.3319,77.2354,77.2836,36081.0
2023-02-10 14:50:00,80.02,80.06,80.0,80.03,23073.0,77.274,77.3126,77.2547,77.2836,23073.0
2023-02-10 15:00:00,80.04,80.09,79.99,80.08,41040.0,77.2933,77.3416,77.245,77.3319,41040.0
2023-02-10 15:10:00,80.08,80.12,80.0,80.03,49004.0,77.3319,77.3706,77.2547,77.2836,49004.0
2023-02-10 15:20:00,80.04,80.13,80.01,80.13,48542.0,77.2933,77.3802,77.2643,77.3802,48542.0
2023-02-10 15:30:00,80.13,80.38,80.13,80.37,84417.0,77.3802,77.6216,77.3802,77.612,84417.0
2023-02-10 15:40:00,80.37,80.44,80.31,80.41,95885.0,77.612,77.6796,77.554,77.6506,95885.0
2023-02-10 15:50:00,80.42,80.5,80.3,80.45,339793.0,77.6603,77.7375,77.5444,77.6892,339793.0
2023-02-13 09:30:00,80.5,81.01,80.5,80.93,182771.0,77.7375,78.23,77.7375,78.1528,182771.0
2023-02-13 09:40:00,80.96,81.04,80.73,80.79,118802.0,78.1817,78.259,77.9596,78.0176,118802.0
2023-02-13 09:50:00,80.81,81.0,80.71,80.92,67958.0,78.0369,78.2204,77.9403,78.1431,67958.0
2023-02-13 10:00:00,80.92,81.05,80.78,80.94,77749.0,78.1431,78.2686,78.0079,78.1624,77749.0
2023-02-13 10:10:00,80.91,80.98,80.79,80.93,69428.0,78.1334,78.201,78.0176,78.1528,69428.0
2023-02-13 10:20:00,80.93,81.09,80.91,81.09,99465.0,78.1528,78.3073,78.1334,78.3073,99465.0
2023-02-13 10:30:00,81.1,81.2,80.99,81.11,59393.0,78.3169,78.4135,78.2107,78.3266,59393.0
2023-02-13 10:40:00,81.12,81.25,81.06,81.24,68598.0,78.3362,78.4618,78.2783,78.4521,68598.0
2023-02-13 10:50:00,81.25,81.34,81.2,81.26,65621.0,78.4618,78.5487,78.4135,78.4714,65621.0
2023-02-13 11:00:00,81.26,81.36,81.25,81.27,61606.0,78.4714,78.568,78.4618,78.4811,61606.0
2023-02-13 11:10:00,81.26,81.32,81.15,81.23,56038.0,78.4714,78.5294,78.3652,78.4425,56038.0
2023-02-13 11:20:00,81.23,81.25,81.13,81.15,73194.0,78.4425,78.4618,78.3459,78.3652,73194.0
2023-02-13 11:30:00,81.15,81.16,81.08,81.14,58430.0,78.3652,78.3749,78.2976,78.3555,58430.0
2023-02-13 11:40:00,81.14,81.17,81.03,81.17,74448.0,78.3555,78.3845,78.2493,78.3845,74448.0
2023-02-13 11:50:00,81.16,81.16,80.81,80.81,62186.0,78.3749,78.3749,78.0369,78.0369,62186.0
2023-02-13 12:00:00,80.81,81.0,80.79,81.0,60576.0,78.0369,78.2204,78.0176,78.2204,60576.0
2023-02-13 12:10:00,81.01,81.1,80.94,81.07,64006.0,78.23,78.3169,78.1624,78.288,64006.0
2023-02-13 12:20:00,81.06,81.17,81.05,81.14,48804.0,78.2783,78.3845,78.2686,78.3555,48804.0
2023-02-13 12:30:00,81.15,81.16,81.02,81.1,52146.0,78.3652,78.3749,78.2397,78.3169,52146.0
2023-02-13 12:40:00,81.1,81.14,81.03,81.08,44602.0,78.3169,78.3555,78.2493,78.2976,44602.0
2023-02-13 12:50:00,81.08,81.11,81.0,81.05,43555.0,78.2976,78.3266,78.2204,78.2686,43555.0
2023-02-13 13:00:00,81.06,81.17,81.05,81.15,45701.0,78.2783,78.3845,78.2686,78.3652,45701.0
2023-02-13 13:10:00,81.16,81.18,81.11,81.15,34853.0,78.3749,78.3942,78.3266,78.3652,34853.0
2023-02-13 13:20:00,81.14,81.19,81.11,81.12,34841.0,78.3555,78.4038,78.3266,78.3362,34841.0
2023-02-13 13:30:00,81.12,81.18,81.06,81.1,48793.0,78.3362,78.3942,78.2783,78.3169,48793.0
2023-02-13 13:40:00,81.09,81.27,81.06,81.22,80218.0,78.3073,78.4811,78.2783,78.4328,80218.0
2023-02-13 13:50:00,81.23,81.23,80.93,80.95,56396.0,78.4425,78.4425,78.1528,78.1721,56396.0
2023-02-13 14:00:00,80.95,80.96,80.78,80.79,57117.0,78.1721,78.1817,78.0079,78.0176,57117.0
2023-02-13 14:10:00,80.79,80.84,80.64,80.68,48036.0,78.0176,78.0658,77.8727,77.9113,48036.0
2023-02-13 14:20:00,80.68,80.73,80.6,80.64,44764.0,77.9113,77.9596,77.8341,77.8727,44764.0
2023-02-13 14:30:00,80.63,80.65,80.45,80.54,63295.0,77.863,77.8824,77.6892,77.7761,63295.0
2023-02-13 14:40:00,80.56,80.58,80.44,80.58,57264.0,77.7955,77.8148,77.6796,77.8148,57264.0
2023-02-13 14:50:00,80.58,80.74,80.57,80.73,70755.0,77.8148,77.9693,77.8051,77.9596,70755.0
2023-02-13 15:00:00,80.73,80.8,80.65,80.75,52506.0,77.9596,78.0272,77.8824,77.9789,52506.0
2023-02-13 15:10:00,80.73,80.74,80.61,80.62,57509.0,77.9596,77.9693,77.8437,77.8534,57509.0
2023-02-13 15:20:00,80.64,80.66,80.47,80.54,77837.0,77.8727,77.892,77.7085,77.7761,77837.0
2023-02-13 15:30:00,80.55,80.62,80.51,80.55,98331.0,77.7858,77.8534,77.7472,77.7858,98331.0
2023-02-13 15:40:00,80.56,80.61,80.42,80.44,144058.0,77.7955,77.8437,77.6603,77.6796,144058.0
2023-02-13 15:50:00,80.45,80.51,80.39,80.43,467240.0,77.6892,77.7472,77.6313,77.6699,467240.0
2023-02-14 09:30:00,81.0,81.56,80.78,81.31,237642.0,78.2204,78.7611,78.0079,78.5197,237642.0
2023-02-14 09:40:00,81.33,81.33,80.8,80.9,136242.0,78.539,78.539,78.0272,78.1238,136242.0
2023-02-14 09:50:00,80.91,81.16,80.73,81.09,99057.0,78.1334,78.3749,77.9596,78.3073,99057.0
2023-02-14 10:00:00,81.08,81.12,80.96,81.03,98206.0,78.2976,78.3362,78.1817,78.2493,98206.0
2023-02-14 10:10:00,81.04,81.36,81.0,81.23,83011.0,78.259,78.568,78.2204,78.4425,83011.0
2023-02-14 10:20:00,81.25,81.3,81.16,81.16,76608.0,78.4618,78.5101,78.3749,78.3749,76608.0
2023-02-14 10:30:00,81.17,81.21,80.74,80.74,53659.0,78.3845,78.4231,77.9693,77.9693,53659.0
2023-02-14 10:40:00,80.73,80.83,80.55,80.72,74155.0,77.9596,78.0562,77.7858,77.95,74155.0
2023-02-14 10:50:00,80.72,80.75,80.42,80.58,48599.0,77.95,77.9789,77.6603,77.8148,48599.0
2023-02-14 11:00:00,80.56,80.97,80.52,80.9,60199.0,77.7955,78.1914,77.7568,78.1238,60199.0
2023-02-14 11:10:00,80.92,81.15,80.87,81.11,50724.0,78.1431,78.3652,78.0948,78.3266,50724.0
2023-02-14 11:20:00,81.11,81.17,80.83,80.84,59381.0,78.3266,78.3845,78.0562,78.0658,59381.0
2023-02-14 11:30:00,80.83,80.83,80.55,80.61,54628.0,78.0562,78.0562,77.7858,77.8437,54628.0
2023-02-14 11:40:00,80.6,80.67,80.49,80.64,49023.0,77.8341,77.9017,77.7279,77.8727,49023.0
2023-02-14 11:50:00,80.63,80.64,80.37,80.54,56984.0,77.863,77.8727,77.612,77.7761,56984.0
2023-02-14 12:00:00,80.53,80.63,80.47,80.61,54122.0,77.7665,77.863,77.7085,77.8437,54122.0
2023-02-14 12:10:00,80.6,80.7,80.58,80.65,79582.0,77.8341,77.9306,77.8148,77.8824,79582.0
2023-02-14 12:20:00,80.65,80.78,80.59,80.77,56128.0,77.8824,78.0079,77.8244,77.9982,56128.0
2023-02-14 12:30:00,80.76,81.0,80.75,81.0,113230.0,77.9886,78.2204,77.9789,78.2204,113230.0
2023-02-14 12:40:00,80.99,81.11,80.93,81.04,94760.0,78.2107,78.3266,78.1528,78.259,94760.0
2023-02-14 12:50:00,81.03,81.1,80.89,81.07,62421.0,78.2493,78.3169,78.1141,78.288,62421.0
2023-02-14 13:00:00,81.08,81.42,81.07,81.4,74694.0,78.2976,78.6259,78.288,78.6066,74694.0
2023-02-14 13:10:00,81.39,81.44,81.2,81.21,101867.0,78.597,78.6453,78.4135,78.4231,101867.0
2023-02-14 13:20:00,81.21,81.24,81.06,81.08,42506.0,78.4231,78.4521,78.2783,78.2976,42506.0
2023-02-14 13:30:00,81.08,81.14,80.98,81.01,37214.0,78.2976,78.3555,78.201,78.23,37214.0
2023-02-14 13:40:00,81.01,81.08,80.94,81.06,48316.0,78.23,78.2976,78.1624,78.2783,48316.0
2023-02-14 13:50:00,81.06,81.14,81.01,81.05,42148.0,78.2783,78.3555,78.23,78.2686,42148.0
2023-02-14 14:00:00,81.06,81.1,80.77,80.86,49924.0,78.2783,78.3169,77.9982,78.0852,49924.0
2023-02-14 14:10:00,80.86,80.99,80.86,80.97,44585.0,78.0852,78.2107,78.0852,78.1914,44585.0
2023-02-14 14:20:00,80.97,81.02,80.92,80.94,50022.0,78.1914,78.2397,78.1431,78.1624,50022.0
2023-02-14 14:30:00,80.95,81.1,80.92,81.06,49963.0,78.1721,78.3169,78.1431,78.2783,49963.0
2023-02-14 14:40:00,81.06,81.11,80.98,81.01,69561.0,78.2783,78.3266,78.201,78.23,69561.0
2023-02-14 14:50:00,81.0,81.04,80.86,80.88,45693.0,78.2204,78.259,78.0852,78.1045,45693.0
2023-02-14 15:00:00,80.89,80.94,80.8,80.83,44818.0,78.1141,78.1624,78.0272,78.0562,44818.0
2023-02-14 15:10:00,80.82,80.87,80.76,80.84,45993.0,78.0465,78.0948,77.9886,78.0658,45993.0
2023-02-14 15:20:00,80.85,80.89,80.81,80.83,48104.0,78.0755,78.1141,78.0369,78.0562,48104.0
2023-02-14 15:30:00,80.83,80.98,80.79,80.94,110485.0,78.0562,78.201,78.0176,78.1624,110485.0
2023-02-14 15:40:00,80.94,81.05,80.93,81.01,175019.0,78.1624,78.2686,78.1528,78.23,175019.0
2023-02-14 15:50:00,81.0,81.0,80.74,80.79,276793.0,78.2204,78.2204,77.9693,78.0176,276793.0
2023-02-15 09:30:00,80.36,80.83,80.0,80.57,194691.0,77.6023,78.0562,77.2547,77.8051,194691.0
2023-02-15 09:40:00,80.57,80.61,80.34,80.39,111449.0,77.8051,77.8437,77.583,77.6313,111449.0
2023-02-15 09:50:00,80.39,80.6,80.3,80.51,105772.0,77.6313,77.8341,77.5444,77.7472,105772.0
2023-02-15 10:00:00,80.51,81.01,80.48,80.81,78255.0,77.7472,78.23,77.7182,78.0369,78255.0
2023-02-15 10:10:00,80.81,81.13,80.75,81.05,88302.0,78.0369,78.3459,77.9789,78.2686,88302.0
2023-02-15 10:20:00,81.04,81.04,80.79,80.9,66963.0,78.259,78.259,78.0176,78.1238,66963.0
2023-02-15 10:30:00,80.87,80.95,80.76,80.86,75485.0,78.0948,78.1721,77.9886,78.0852,75485.0
2023-02-15 10:40:00,80.87,80.99,80.8,80.83,74281.0,78.0948,78.2107,78.0272,78.0562,74281.0
2023-02-15 10:50:00,80.83,80.91,80.81,80.86,52921.0,78.0562,78.1334,78.0369,78.0852,52921.0
2023-02-15 11:00:00,80.87,80.93,80.79,80.84,60438.0,78.0948,78.1528,78.0176,78.0658,60438.0
2023-02-15 11:10:00,80.85,80.92,80.84,80.91,73144.0,78.0755,78.1431,78.0658,78.1334,73144.0
2023-02-15 11:20:00,80.92,81.1,80.86,81.09,50891.0,78.1431,78.3169,78.0852,78.3073,50891.0
2023-02-15 11:30:00,81.09,81.09,80.91,81.03,42288.0,78.3073,78.3073,78.1334,78.2493,42288.0
2023-02-15 11:40:00,81.01,81.11,81.0,81.09,39133.0,78.23,78.3266,78.2204,78.3073,39133.0
2023-02-15 11:50:00,81.1,81.18,81.09,81.09,52602.0,78.3169,78.3942,78.3073,78.3073,52602.0
2023-02-15 12:00:00,81.11,81.12,80.91,80.91,49041.0,78.3266,78.3362,78.1334,78.1334,49041.0
2023-02-15 12:10:00,80.91,80.91,80.68,80.78,41320.0,78.1334,78.1334,77.9113,78.0079,41320.0
2023-02-15 12:20:00,80.76,80.83,80.72,80.79,54261.0,77.9886,78.0562,77.95,78.0176,54261.0
2023-02-15 12:30:00,80.78,80.86,80.74,80.83,47541.0,78.0079,78.0852,77.9693,78.0562,47541.0
2023-02-15 12:40:00,80.81,80.97,80.81,80.89,40721.0,78.0369,78.1914,78.0369,78.1141,40721.0
2023-02-15 12:50:00,80.87,80.92,80.83,80.83,32526.0,78.0948,78.1431,78.0562,78.0562,32526.0
2023-02-15 13:00:00,80.84,80.89,80.82,80.84,46764.0,78.0658,78.1141,78.0465,78.0658,46764.0
2023-02-15 13:10:00,80.84,80.91,80.82,80.91,34947.0,78.0658,78.1334,78.0465,78.1334,34947.0
2023-02-15 13:20:00,80.9,80.97,80.88,80.91,31782.0,78.1238,78.1914,78.1045,78.1334,31782.0
2023-02-15 13:30:00,80.91,80.92,80.81,80.81,34550.0,78.1334,78.1431,78.0369,78.0369,34550.0
2023-02-15 13:40:00,80.81,80.85,80.75,80.8,34449.0,78.0369,78.0755,77.9789,78.0272,34449.0
2023-02-15 13:50:00,80.79,80.82,80.75,80.79,44203.0,78.0176,78.0465,77.9789,78.0176,44203.0
2023-02-15 14:00:00,80.77,80.79,80.69,80.73,54994.0,77.9982,78.0176,77.921,77.9596,54994.0
2023-02-15 14:10:00,80.73,80.82,80.7,80.78,47634.0,77.9596,78.0465,77.9306,78.0079,47634.0
2023-02-15 14:20:00,80.79,80.83,80.75,80.78,52347.0,78.0176,78.0562,77.9789,78.0079,52347.0
2023-02-15 14:30:00,80.76,80.77,80.57,80.59,85450.0,77.9886,77.9982,77.8051,77.8244,85450.0
2023-02-15 14:40:00,80.6,80.64,80.5,80.5,31029.0,77.8341,77.8727,77.7375,77.7375,31029.0
2023-02-15 14:50:00,80.5,80.53,80.33,80.36,67950.0,77.7375,77.7665,77.5733,77.6023,67950.0
2023-02-15 15:00:00,80.38,80.4,80.3,80.39,48939.0,77.6216,77.6409,77.5444,77.6313,48939.0
2023-02-15 15:10:00,80.38,80.55,80.36,80.51,65161.0,77.6216,77.7858,77.6023,77.7472,65161.0
2023-02-15 15:20:00,80.52,80.6,80.43,80.44,85893.0,77.7568,77.8341,77.6699,77.6796,85893.0
2023-02-15 15:30:00,80.43,80.52,80.41,80.48,111500.0,77.6699,77.7568,77.6506,77.7182,111500.0
2023-02-15 15:40:00,80.48,80.52,80.42,80.5,162890.0,77.7182,77.7568,77.6603,77.7375,162890.0
2023-02-15 15:50:00,80.51,80.53,80.35,80.5,374423.0,77.7472,77.7665,77.5927,77.7375,374423.0
2023-02-16 09:30:00,79.57,80.49,79.36,80.38,217268.0,76.8394,77.7279,76.6366,77.6216,217268.0
2023-02-16 09:40:00,80.41,80.58,80.24,80.27,140503.0,77.6506,77.8148,77.4864,77.5154,140503.0
2023-02-16 09:50:00,80.27,80.27,79.87,80.02,164119.0,77.5154,77.5154,77.1291,77.274,164119.0
2023-02-16 10:00:00,80.01,80.19,79.81,80.19,122900.0,77.2643,77.4381,77.0712,77.4381,122900.0
2023-02-16 10:10:00,80.19,80.55,80.07,80.55,102049.0,77.4381,77.7858,77.3223,77.7858,102049.0
2023-02-16 10:20:00,80.56,80.69,80.45,80.68,83241.0,77.7955,77.921,77.6892,77.9113,83241.0
2023-02-16 10:30:00,80.67,80.78,80.64,80.7,75154.0,77.9017,78.0079,77.8727,77.9306,75154.0
2023-02-16 10:40:00,80.69,80.88,80.61,80.87,65174.0,77.921,78.1045,77.8437,78.0948,65174.0
2023-02-16 10:50:00,80.89,80.91,80.73,80.8,69278.0,78.1141,78.1334,77.9596,78.0272,69278.0
2023-02-16 11:00:00,80.8,80.92,80.78,80.87,49323.0,78.0272,78.1431,78.0079,78.0948,49323.0
2023-02-16 11:10:00,80.89,80.91,80.64,80.69,65317.0,78.1141,78.1334,77.8727,77.921,65317.0
2023-02-16 11:20:00,80.7,80.8,80.67,80.77,61337.0,77.9306,78.0272,77.9017,77.9982,61337.0
2023-02-16 11:30:00,80.78,80.81,80.53,80.54,44158.0,78.0079,78.0369,77.7665,77.7761,44158.0
2023-02-16 11:40:00,80.54,80.67,80.48,80.64,48789.0,77.7761,77.9017,77.7182,77.8727,48789.0
2023-02-16 11:50:00,80.64,80.66,80.57,80.57,41514.0,77.8727,77.892,77.8051,77.8051,41514.0
2023-02-16 12:00:00,80.58,80.66,80.49,80.5,66037.0,77.8148,77.892,77.7279,77.7375,66037.0
2023-02-16 12:10:00,80.5,80.54,80.37,80.38,51067.0,77.7375,77.7761,77.612,77.6216,51067.0
2023-02-16 12:20:00,80.38,80.63,80.36,80.61,44886.0,77.6216,77.863,77.6023,77.8437,44886.0
2023-02-16 12:30:00,80.61,80.85,80.61,80.84,44014.0,77.8437,78.0755,77.8437,78.0658,44014.0
2023-02-16 12:40:00,80.84,80.91,80.8,80.88,41630.0,78.0658,78.1334,78.0272,78.1045,41630.0
2023-02-16 12:50:00,80.88,80.9,80.72,80.8,41395.0,78.1045,78.1238,77.95,78.0272,41395.0
2023-02-16 13:00:00,80.83,80.85,80.71,80.83,35912.0,78.0562,78.0755,77.9403,78.0562,35912.0
2023-02-16 13:10:00,80.84,80.9,80.8,80.84,42410.0,78.0658,78.1238,78.0272,78.0658,42410.0
2023-02-16 13:20:00,80.85,80.87,80.62,80.71,52245.0,78.0755,78.0948,77.8534,77.9403,52245.0
2023-02-16 13:30:00,80.76,80.84,80.69,80.8,37890.0,77.9886,78.0658,77.921,78.0272,37890.0
2023-02-16 13:40:00,80.81,80.87,80.68,80.7,44872.0,78.0369,78.0948,77.9113,77.9306,44872.0
2023-02-16 13:50:00,80.67,80.82,80.6,80.81,49954.0,77.9017,78.0465,77.8341,78.0369,49954.0
2023-02-16 14:00:00,80.81,80.99,80.8,80.98,52240.0,78.0369,78.2107,78.0272,78.201,52240.0
2023-02-16 14:10:00,80.98,81.04,80.94,80.99,52520.0,78.201,78.259,78.1624,78.2107,52520.0
2023-02-16 14:20:00,80.99,81.07,80.89,81.03,49256.0,78.2107,78.288,78.1141,78.2493,49256.0
2023-02-16 14:30:00,81.02,81.07,81.0,81.0,37526.0,78.2397,78.288,78.2204,78.2204,37526.0
2023-02-16 14:40:00,81.01,81.03,80.93,81.01,50159.0,78.23,78.2493,78.1528,78.23,50159.0
2023-02-16 14:50:00,81.0,81.1,80.98,81.07,45421.0,78.2204,78.3169,78.201,78.288,45421.0
2023-02-16 15:00:00,81.06,81.08,80.64,80.75,53733.0,78.2783,78.2976,77.8727,77.9789,53733.0
2023-02-16 15:10:00,80.73,80.76,80.49,80.59,72070.0,77.9596,77.9886,77.7279,77.8244,72070.0
2023-02-16 15:20:00,80.57,80.65,80.5,80.53,50295.0,77.8051,77.8824,77.7375,77.7665,50295.0
2023-02-16 15:30:00,80.53,80.54,80.4,80.41,43104.0,77.7665,77.7761,77.6409,77.6506,43104.0
2023-02-16 15:40:00,80.4,80.45,80.25,80.45,76789.0,77.6409,77.6892,77.4961,77.6892,76789.0
2023-02-16 15:50:00,80.46,80.55,80.23,80.36,310958.0,77.6989,77.7858,77.4768,77.6023,310958.0
2023-02-17 09:30:00,79.97,80.95,79.87,80.75,237192.0,77.2257,78.1721,77.1291,77.9789,237192.0
2023-02-17 09:40:00,80.73,80.81,80.59,80.69,118899.0,77.9596,78.0369,77.8244,77.921,118899.0
2023-02-17 09:50:00,80.68,80.7,80.42,80.54,69775.0,77.9113,77.9306,77.6603,77.7761,69775.0
2023-02-17 10:00:00,80.53,80.64,80.39,80.53,87073.0,77.7665,77.8727,77.6313,77.7665,87073.0
2023-02-17 10:10:00,80.52,80.67,80.48,80.62,60382.0,77.7568,77.9017,77.7182,77.8534,60382.0
2023-02-17 10:20:00,80.63,80.71,80.57,80.67,62204.0,77.863,77.9403,77.8051,77.9017,62204.0
2023-02-17 10:30:00,80.67,80.77,80.57,80.61,67325.0,77.9017,77.9982,77.8051,77.8437,67325.0
2023-02-17 10:40:00,80.61,80.61,80.36,80.4,79879.0,77.8437,77.8437,77.6023,77.6409,79879.0
2023-02-17 10:50:00,80.4,80.44,80.24,80.27,62176.0,77.6409,77.6796,77.4864,77.5154,62176.0
2023-02-17 11:00:00,80.27,80.32,80.11,80.13,49544.0,77.5154,77.5637,77.3609,77.3802,49544.0
2023-02-17 11:10:00,80.1,80.31,80.1,80.28,47488.0,77.3512,77.554,77.3512,77.5251,47488.0
2023-02-17 11:20:00,80.28,80.28,80.09,80.17,65197.0,77.5251,77.5251,77.3416,77.4188,65197.0
2023-02-17 11:30:00,80.16,80.37,80.11,80.37,64781.0,77.4092,77.612,77.3609,77.612,64781.0
2023-02-17 11:40:00,80.37,80.47,80.35,80.42,58475.0,77.612,77.7085,77.5927,77.6603,58475.0
2023-02-17 11:50:00,80.42,80.42,80.25,80.34,47081.0,77.6603,77.6603,77.4961,77.583,47081.0
2023-02-17 12:00:00,80.34,80.49,80.34,80.48,58802.0,77.583,77.7279,77.583,77.7182,58802.0
2023-02-17 12:10:00,80.48,80.57,80.47,80.53,46103.0,77.7182,77.8051,77.7085,77.7665,46103.0
2023-02-17 12:20:00,80.52,80.52,80.31,80.38,62402.0,77.7568,77.7568,77.554,77.6216,62402.0
2023-02-17 12:30:00,80.37,80.42,80.34,80.41,47177.0,77.612,77.6603,77.583,77.6506,47177.0
2023-02-17 12:40:00,80.41,80.42,80.25,80.31,63109.0,77.6506,77.6603,77.4961,77.554,63109.0
2023-02-17 12:50:00,80.31,80.36,80.27,80.29,51111.0,77.554,77.6023,77.5154,77.5347,51111.0
2023-02-17 13:00:00,80.29,80.3,80.2,80.23,57844.0,77.5347,77.5444,77.4478,77.4768,57844.0
2023-02-17 13:10:00,80.23,80.39,80.23,80.28,63360.0,77.4768,77.6313,77.4768,77.5251,63360.0
2023-02-17 13:20:00,80.28,80.31,80.16,80.25,62726.0,77.5251,77.554,77.4092,77.4961,62726.0
2023-02-17 13:30:00,80.25,80.3,80.13,80.15,51237.0,77.4961,77.5444,77.3802,77.3995,51237.0
2023-02-17 13:40:00,80.12,80.24,80.09,80.21,45528.0,77.3706,77.4864,77.3416,77.4575,45528.0
2023-02-17 13:50:00,80.21,80.22,80.14,80.17,74364.0,77.4575,77.4671,77.3899,77.4188,74364.0
2023-02-17 14:00:00,80.17,80.25,80.16,80.17,80307.0,77.4188,77.4961,77.4092,77.4188,80307.0
2023-02-17 14:10:00,80.17,80.2,79.97,80.01,86609.0,77.4188,77.4478,77.2257,77.2643,86609.0
2023-02-17 14:20:00,80.01,80.18,80.0,80.16,69934.0,77.2643,77.4285,77.2547,77.4092,69934.0
2023-02-17 14:30:00,80.16,80.37,80.16,80.33,83000.0,77.4092,77.612,77.4092,77.5733,83000.0
2023-02-17 14:40:00,80.32,80.33,80.2,80.21,83737.0,77.5637,77.5733,77.4478,77.4575,83737.0
2023-02-17 14:50:00,80.21,80.29,80.11,80.13,70131.0,77.4575,77.5347,77.3609,77.3802,70131.0
2023-02-17 15:00:00,80.14,80.19,80.02,80.09,61439.0,77.3899,77.4381,77.274,77.3416,61439.0
2023-02-17 15:10:00,80.08,80.15,79.99,80.05,90062.0,77.3319,77.3995,77.245,77.303,90062.0
2023-02-17 15:20:00,80.05,80.07,79.99,80.03,76846.0,77.303,77.3223,77.245,77.2836,76846.0
2023-02-17 15:30:00,80.02,80.13,80.0,80.06,77769.0,77.274,77.3802,77.2547,77.3126,77769.0
2023-02-17 15:40:00,80.07,80.1,79.96,80.04,212058.0,77.3223,77.3512,77.216,77.2933,212058.0
2023-02-17 15:50:00,80.05,80.35,80.01,80.35,365181.0,77.303,77.5927,77.2643,77.5927,365181.0
2023-02-21 09:30:00,79.67,80.43,79.6,80.41,184843.0,76.936,77.6699,76.8684,77.6506,184843.0
2023-02-21 09:40:00,80.41,80.63,80.09,80.13,116999.0,77.6506,77.863,77.3416,77.3802,116999.0
2023-02-21 09:50:00,80.12,80.53,79.99,80.53,94134.0,77.3706,77.7665,77.245,77.7665,94134.0
2023-02-21 10:00:00,80.53,80.62,80.21,80.24,106770.0,77.7665,77.8534,77.4575,77.4864,106770.0
2023-02-21 10:10:00,80.25,80.29,79.98,79.98,87118.0,77.4961,77.5347,77.2354,77.2354,87118.0
2023-02-21 10:20:00,79.98,80.04,79.83,80.04,91363.0,77.2354,77.2933,77.0905,77.2933,91363.0
2023-02-21 10:30:00,80.04,80.3,80.01,80.24,66942.0,77.2933,77.5444,77.2643,77.4864,66942.0
2023-02-21 10:40:00,80.24,80.25,80.01,80.05,68851.0,77.4864,77.4961,77.2643,77.303,68851.0
2023-02-21 10:50:00,80.08,80.17,80.01,80.1,66686.0,77.3319,77.4188,77.2643,77.3512,66686.0
2023-02-21 11:00:00,80.12,80.18,80.01,80.03,54749.0,77.3706,77.4285,77.2643,77.2836,54749.0
2023-02-21 11:10:00,80.03,80.06,79.94,80.01,81296.0,77.2836,77.3126,77.1967,77.2643,81296.0
2023-02-21 11:20:00,80.01,80.07,79.96,80.04,70935.0,77.2643,77.3223,77.216,77.2933,70935.0
2023-02-21 11:30:00,80.04,80.04,79.79,79.82,77330.0,77.2933,77.2933,77.0519,77.0808,77330.0
2023-02-21 11:40:00,79.83,79.92,79.71,79.88,143312.0,77.0905,77.1774,76.9746,77.1388,143312.0
2023-02-21 11:50:00,79.87,79.93,79.8,79.86,88420.0,77.1291,77.1871,77.0615,77.1195,88420.0
2023-02-21 12:00:00,79.85,80.09,79.82,80.04,81678.0,77.1098,77.3416,77.0808,77.2933,81678.0
2023-02-21 12:10:00,80.05,80.14,79.97,80.01,41805.0,77.303,77.3899,77.2257,77.2643,41805.0
2023-02-21 12:20:00,80.01,80.06,79.96,80.02,52764.0,77.2643,77.3126,77.216,77.274,52764.0
2023-02-21 12:30:00,80.03,80.05,79.96,79.98,43562.0,77.2836,77.303,77.216,77.2354,43562.0
2023-02-21 12:40:00,79.98,80.09,79.94,80.09,47821.0,77.2354,77.3416,77.1967,77.3416,47821.0
2023-02-21 12:50:00,80.09,80.12,80.06,80.1,35025.0,77.3416,77.3706,77.3126,77.3512,35025.0
2023-02-21 13:00:00,80.1,80.12,80.03,80.06,33786.0,77.3512,77.3706,77.2836,77.3126,33786.0
2023-02-21 13:10:00,80.05,80.08,79.99,80.03,32156.0,77.303,77.3319,77.245,77.2836,32156.0
2023-02-21 13:20:00,80.04,80.04,79.93,79.95,57025.0,77.2933,77.2933,77.1871,77.2064,57025.0
2023-02-21 13:30:00,79.95,79.95,79.87,79.87,73365.0,77.2064,77.2064,77.1291,77.1291,73365.0
2023-02-21 13:40:00,79.86,80.0,79.86,79.95,59537.0,77.1195,77.2547,77.1195,77.2064,59537.0
2023-02-21 13:50:00,79.95,80.0,79.9,79.92,61467.0,77.2064,77.2547,77.1581,77.1774,61467.0
2023-02-21 14:00:00,79.92,79.98,79.85,79.86,88229.0,77.1774,77.2354,77.1098,77.1195,88229.0
2023-02-21 14:10:00,79.85,79.89,79.8,79.8,89439.0,77.1098,77.1484,77.0615,77.0615,89439.0
2023-02-21 14:20:00,79.8,79.81,79.63,79.78,86397.0,77.0615,77.0712,76.8974,77.0422,86397.0
2023-02-21 14:30:00,79.77,79.97,79.76,79.95,86285.0,77.0326,77.2257,77.0229,77.2064,86285.0
2023-02-21 14:40:00,79.95,80.05,79.87,80.02,58520.0,77.2064,77.303,77.1291,77.274,58520.0
2023-02-21 14:50:00,80.01,80.04,79.94,80.04,43286.0,77.2643,77.2933,77.1967,77.2933,43286.0
2023-02-21 15:00:00,80.05,80.08,79.95,79.99,56562.0,77.303,77.3319,77.2064,77.245,56562.0
2023-02-21 15:10:00,79.99,80.04,79.95,80.02,70941.0,77.245,77.2933,77.2064,77.274,70941.0
2023-02-21 15:20:00,80.02,80.04,79.99,80.02,45568.0,77.274,77.2933,77.245,77.274,45568.0
2023-02-21 15:30:00,80.02,80.1,80.0,80.02,63106.0,77.274,77.3512,77.2547,77.274,63106.0
2023-02-21 15:40:00,80.01,80.05,79.98,80.02,147923.0,77.2643,77.303,77.2354,77.274,147923.0
2023-02-21 15:50:00,80.0,80.03,79.76,79.91,303108.0,77.2547,77.2836,77.0229,77.1678,303108.0
2023-02-22 09:30:00,79.67,79.9,79.46,79.52,167348.0,76.936,77.1581,76.7332,76.7911,167348.0
2023-02-22 09:40:00,79.52,79.53,79.09,79.36,119841.0,76.7911,76.8008,76.3759,76.6366,119841.0
2023-02-22 09:50:00,79.37,79.73,79.36,79.7,110702.0,76.6463,76.9939,76.6366,76.965,110702.0
2023-02-22 10:00:00,79.7,79.85,79.63,79.73,87672.0,76.965,77.1098,76.8974,76.9939,87672.0
2023-02-22 10:10:00,79.74,79.76,79.46,79.64,87725.0,77.0036,77.0229,76.7332,76.907,87725.0
2023-02-22 10:20:00,79.63,79.76,79.57,79.67,82148.0,76.8974,77.0229,76.8394,76.936,82148.0
2023-02-22 10:30:00,79.63,79.66,79.39,79.51,100138.0,76.8974,76.9263,76.6656,76.7815,100138.0
2023-02-22 10:40:00,79.51,79.74,79.45,79.74,83161.0,76.7815,77.0036,76.7235,77.0036,83161.0
2023-02-22 10:50:00,79.74,79.99,79.74,79.97,96681.0,77.0036,77.245,77.0036,77.2257,96681.0
2023-02-22 11:00:00,79.96,80.05,79.89,80.04,77200.0,77.216,77.303,77.1484,77.2933,77200.0
2023-02-22 11:10:00,80.05,80.05,79.84,79.88,128673.0,77.303,77.303,77.1002,77.1388,128673.0
2023-02-22 11:20:00,79.89,80.04,79.88,79.93,68948.0,77.1484,77.2933,77.1388,77.1871,68948.0
2023-02-22 11:30:00,79.93,80.0,79.86,80.0,81697.0,77.1871,77.2547,77.1195,77.2547,81697.0
2023-02-22 11:40:00,80.0,80.18,80.0,80.14,45380.0,77.2547,77.4285,77.2547,77.3899,45380.0
2023-02-22 11:50:00,80.16,80.16,79.97,80.05,66012.0,77.4092,77.4092,77.2257,77.303,66012.0
2023-02-22 12:00:00,80.05,80.06,79.98,80.04,27709.0,77.303,77.3126,77.2354,77.2933,27709.0
2023-02-22 12:10:00,80.04,80.05,79.95,80.0,40598.0,77.2933,77.303,77.2064,77.2547,40598.0
2023-02-22 12:20:00,80.0,80.06,80.0,80.01,27863.0,77.2547,77.3126,77.2547,77.2643,27863.0
2023-02-22 12:30:00,80.01,80.1,79.99,80.01,30914.0,77.2643,77.3512,77.245,77.2643,30914.0
2023-02-22 12:40:00,80.01,80.01,79.88,79.91,61141.0,77.2643,77.2643,77.1388,77.1678,61141.0
2023-02-22 12:50:00,79.92,80.06,79.87,80.06,51779.0,77.1774,77.3126,77.1291,77.3126,51779.0
2023-02-22 13:00:00,80.06,80.09,79.95,80.02,42320.0,77.3126,77.3416,77.2064,77.274,42320.0
2023-02-22 13:10:00,79.99,80.02,79.87,80.0,44415.0,77.245,77.274,77.1291,77.2547,44415.0
2023-02-22 13:20:00,80.0,80.03,79.98,80.01,18688.0,77.2547,77.2836,77.2354,77.2643,18688.0
2023-02-22 13:30:00,80.01,80.01,79.88,79.95,58584.0,77.2643,77.2643,77.1388,77.2064,58584.0
2023-02-22 13:40:00,79.95,80.03,79.92,79.97,35647.0,77.2064,77.2836,77.1774,77.2257,35647.0
2023-02-22 13:50:00,79.95,79.97,79.87,79.95,64309.0,77.2064,77.2257,77.1291,77.2064,64309.0
2023-02-22 14:00:00,79.95,80.14,79.7,80.02,93138.0,77.2064,77.3899,76.965,77.274,93138.0
2023-02-22 14:10:00,80.04,80.06,79.69,79.94,77042.0,77.2933,77.3126,76.9553,77.1967,77042.0
2023-02-22 14:20:00,79.96,80.05,79.84,79.84,67188.0,77.216,77.303,77.1002,77.1002,67188.0
2023-02-22 14:30:00,79.84,79.86,79.74,79.8,183796.0,77.1002,77.1195,77.0036,77.0615,183796.0
2023-02-22 14:40:00,79.8,80.0,79.74,79.95,109103.0,77.0615,77.2547,77.0036,77.2064,109103.0
2023-02-22 14:50:00,79.95,79.97,79.68,79.72,86048.0,77.2064,77.2257,76.9457,76.9843,86048.0
2023-02-22 15:00:00,79.72,79.78,79.66,79.71,93128.0,76.9843,77.0422,76.9263,76.9746,93128.0
2023-02-22 15:10:00,79.71,79.73,79.58,79.69,113173.0,76.9746,76.9939,76.8491,76.9553,113173.0
2023-02-22 15:20:00,79.7,79.92,79.65,79.83,115796.0,76.965,77.1774,76.9167,77.0905,115796.0
2023-02-22 15:30:00,79.83,79.97,79.79,79.89,173898.0,77.0905,77.2257,77.0519,77.1484,173898.0
2023-02-22 15:40:00,79.89,80.01,79.78,79.84,188289.0,77.1484,77.2643,77.0422,77.1002,188289.0
2023-02-22 15:50:00,79.83,80.02,79.73,80.02,339963.0,77.0905,77.274,76.9939,77.274,339963.0
2023-02-23 09:30:00,80.33,80.55,80.02,80.11,136159.0,77.5733,77.7858,77.274,77.3609,136159.0
2023-02-23 09:40:00,80.08,80.1,79.62,79.8,143145.0,77.3319,77.3512,76.8877,77.0615,143145.0
2023-02-23 09:50:00,79.81,80.14,79.79,79.94,111940.0,77.0712,77.3899,77.0519,77.1967,111940.0
2023-02-23 10:00:00,79.94,79.99,79.72,79.8,104243.0,77.1967,77.245,76.9843,77.0615,104243.0
2023-02-23 10:10:00,79.8,79.85,79.71,79.83,78569.0,77.0615,77.1098,76.9746,77.0905,78569.0
2023-02-23 10:20:00,79.83,79.94,79.76,79.89,90766.0,77.0905,77.1967,77.0229,77.1484,90766.0
2023-02-23 10:30:00,79.89,80.01,79.81,79.87,73410.0,77.1484,77.2643,77.0712,77.1291,73410.0
2023-02-23 10:40:00,79.88,79.88,79.43,79.48,72726.0,77.1388,77.1388,76.7042,76.7525,72726.0
2023-02-23 10:50:00,79.48,79.58,79.43,79.44,79660.0,76.7525,76.8491,76.7042,76.7139,79660.0
2023-02-23 11:00:00,79.43,79.53,79.21,79.25,92907.0,76.7042,76.8008,76.4918,76.5304,92907.0
2023-02-23 11:10:00,79.24,79.34,79.17,79.24,66167.0,76.5207,76.6173,76.4532,76.5207,66167.0
2023-02-23 11:20:00,79.24,79.25,79.13,79.25,94410.0,76.5207,76.5304,76.4145,76.5304,94410.0
2023-02-23 11:30:00,79.24,79.33,79.08,79.08,70476.0,76.5207,76.6077,76.3662,76.3662,70476.0
2023-02-23 11:40:00,79.07,79.07,78.81,78.82,69232.0,76.3566,76.3566,76.1055,76.1152,69232.0
2023-02-23 11:50:00,78.82,78.87,78.68,78.72,72441.0,76.1152,76.1634,75.98,76.0186,72441.0
2023-02-23 12:00:00,78.73,78.87,78.69,78.8,48674.0,76.0283,76.1634,75.9896,76.0958,48674.0
2023-02-23 12:10:00,78.79,78.98,78.76,78.95,83376.0,76.0862,76.2697,76.0572,76.2407,83376.0
2023-02-23 12:20:00,78.94,78.96,78.75,78.76,54703.0,76.231,76.2504,76.0476,76.0572,54703.0
2023-02-23 12:30:00,78.76,78.95,78.73,78.86,53597.0,76.0572,76.2407,76.0283,76.1538,53597.0
2023-02-23 12:40:00,78.86,78.91,78.76,78.89,44997.0,76.1538,76.2021,76.0572,76.1828,44997.0
2023-02-23 12:50:00,78.89,79.05,78.89,79.04,51556.0,76.1828,76.3373,76.1828,76.3276,51556.0
2023-02-23 13:00:00,79.05,79.13,78.96,79.04,60097.0,76.3373,76.4145,76.2504,76.3276,60097.0
2023-02-23 13:10:00,79.04,79.08,78.97,79.02,49579.0,76.3276,76.3662,76.26,76.3083,49579.0
2023-02-23 13:20:00,79.02,79.13,79.01,79.11,54383.0,76.3083,76.4145,76.2986,76.3952,54383.0
2023-02-23 13:30:00,79.11,79.12,79.01,79.01,54513.0,76.3952,76.4049,76.2986,76.2986,54513.0
2023-02-23 13:40:00,79.02,79.1,78.87,78.88,89129.0,76.3083,76.3856,76.1634,76.1731,89129.0
2023-02-23 13:50:00,78.88,79.08,78.86,79.01,61161.0,76.1731,76.3662,76.1538,76.2986,61161.0
2023-02-23 14:00:00,79.01,79.1,78.99,79.02,51053.0,76.2986,76.3856,76.2793,76.3083,51053.0
2023-02-23 14:10:00,79.01,79.19,78.97,79.1,61641.0,76.2986,76.4725,76.26,76.3856,61641.0
2023-02-23 14:20:00,79.11,79.12,78.96,78.97,76800.0,76.3952,76.4049,76.2504,76.26,76800.0
2023-02-23 14:30:00,78.98,79.21,78.96,79.18,53620.0,76.2697,76.4918,76.2504,76.4628,53620.0
2023-02-23 14:40:00,79.18,79.31,79.11,79.31,54355.0,76.4628,76.5883,76.3952,76.5883,54355.0
2023-02-23 14:50:00,79.31,79.34,79.16,79.21,73870.0,76.5883,76.6173,76.4435,76.4918,73870.0
2023-02-23 15:00:00,79.22,79.39,79.21,79.33,77080.0,76.5014,76.6656,76.4918,76.6077,77080.0
2023-02-23 15:10:00,79.33,79.42,79.26,79.26,95639.0,76.6077,76.6946,76.5401,76.5401,95639.0
2023-02-23 15:20:00,79.25,79.4,79.22,79.39,134956.0,76.5304,76.6753,76.5014,76.6656,134956.0
2023-02-23 15:30:00,79.37,79.45,79.25,79.33,156149.0,76.6463,76.7235,76.5304,76.6077,156149.0
2023-02-23 15:40:00,79.32,79.32,79.02,79.06,247739.0,76.598,76.598,76.3083,76.3469,247739.0
2023-02-23 15:50:00,79.06,79.09,78.89,78.98,336713.0,76.3469,76.3759,76.1828,76.2697,336713.0
2023-02-24 09:30:00,78.8,79.46,78.6,79.21,254700.0,76.0958,76.7332,75.9027,76.4918,254700.0
2023-02-24 09:40:00,79.2,79.3,79.03,79.09,132115.0,76.4821,76.5787,76.318,76.3759,132115.0
2023-02-24 09:50:00,79.09,79.32,78.96,79.28,96788.0,76.3759,76.598,76.2504,76.5594,96788.0
2023-02-24 10:00:00,79.28,79.61,79.17,79.49,124014.0,76.5594,76.8781,76.4532,76.7622,124014.0
2023-02-24 10:10:00,79.48,79.48,79.09,79.27,220587.0,76.7525,76.7525,76.3759,76.5497,220587.0
2023-02-24 10:20:00,79.26,79.35,79.16,79.3,130818.0,76.5401,76.627,76.4435,76.5787,130818.0
2023-02-24 10:30:00,79.3,79.48,79.26,79.41,123748.0,76.5787,76.7525,76.5401,76.6849,123748.0
2023-02-24 10:40:00,79.42,79.81,79.31,79.66,141487.0,76.6946,77.0712,76.5883,76.9263,141487.0
2023-02-24 10:50:00,79.67,79.7,79.55,79.66,192226.0,76.936,76.965,76.8201,76.9263,192226.0
2023-02-24 11:00:00,79.66,79.85,79.66,79.74,108654.0,76.9263,77.1098,76.9263,77.0036,108654.0
2023-02-24 11:10:00,79.75,79.97,79.75,79.97,113328.0,77.0132,77.2257,77.0132,77.2257,113328.0
2023-02-24 11:20:00,79.97,80.24,79.96,80.19,130060.0,77.2257,77.4864,77.216,77.4381,130060.0
2023-02-24 11:30:00,80.19,80.29,80.14,80.18,142411.0,77.4381,77.5347,77.3899,77.4285,142411.0
2023-02-24 11:40:00,80.18,80.46,80.18,80.46,115785.0,77.4285,77.6989,77.4285,77.6989,115785.0
2023-02-24 11:50:00,80.45,80.55,80.43,80.5,123784.0,77.6892,77.7858,77.6699,77.7375,123784.0
2023-02-24 12:00:00,80.51,80.59,80.47,80.54,127004.0,77.7472,77.8244,77.7085,77.7761,127004.0
2023-02-24 12:10:00,80.53,80.57,80.35,80.41,142047.0,77.7665,77.8051,77.5927,77.6506,142047.0
2023-02-24 12:20:00,80.42,80.63,80.41,80.61,83736.0,77.6603,77.863,77.6506,77.8437,83736.0
2023-02-24 12:30:00,80.62,80.81,80.61,80.7,102473.0,77.8534,78.0369,77.8437,77.9306,102473.0
2023-02-24 12:40:00,80.7,80.72,80.01,80.25,143227.0,77.9306,77.95,77.2643,77.4961,143227.0
2023-02-24 12:50:00,80.23,80.24,79.94,80.09,51868.0,77.4768,77.4864,77.1967,77.3416,51868.0
2023-02-24 13:00:00,80.09,80.14,80.05,80.11,56815.0,77.3416,77.3899,77.303,77.3609,56815.0
2023-02-24 13:10:00,80.11,80.18,80.08,80.13,68400.0,77.3609,77.4285,77.3319,77.3802,68400.0
2023-02-24 13:20:00,80.14,80.24,80.13,80.18,15048.0,77.3899,77.4864,77.3802,77.4285,15048.0
2023-02-24 13:30:00,80.17,80.24,80.09,80.22,33110.0,77.4188,77.4864,77.3416,77.4671,33110.0
2023-02-24 13:40:00,80.22,80.4,80.22,80.36,32690.0,77.4671,77.6409,77.4671,77.6023,32690.0
2023-02-24 13:50:00,80.36,80.45,80.32,80.34,43456.0,77.6023,77.6892,77.5637,77.583,43456.0
2023-02-24 14:00:00,80.34,80.34,80.16,80.25,36824.0,77.583,77.583,77.4092,77.4961,36824.0
2023-02-24 14:10:00,80.25,80.32,80.14,80.3,45507.0,77.4961,77.5637,77.3899,77.5444,45507.0
2023-02-24 14:20:00,80.3,80.34,80.24,80.26,46473.0,77.5444,77.583,77.4864,77.5057,46473.0
2023-02-24 14:30:00,80.26,80.28,80.09,80.12,38736.0,77.5057,77.5251,77.3416,77.3706,38736.0
2023-02-24 14:40:00,80.13,80.28,80.03,80.26,48907.0,77.3802,77.5251,77.2836,77.5057,48907.0
2023-02-24 14:50:00,80.27,80.4,80.26,80.35,52486.0,77.5154,77.6409,77.5057,77.5927,52486.0
2023-02-24 15:00:00,80.38,80.52,80.36,80.5,39319.0,77.6216,77.7568,77.6023,77.7375,39319.0
2023-02-24 15:10:00,80.51,80.54,80.42,80.52,61031.0,77.7472,77.7761,77.6603,77.7568,61031.0
2023-02-24 15:20:00,80.53,80.6,80.44,80.45,57203.0,77.7665,77.8341,77.6796,77.6892,57203.0
2023-02-24 15:30:00,80.44,80.53,80.41,80.44,120081.0,77.6796,77.7665,77.6506,77.6796,120081.0
2023-02-24 15:40:00,80.45,80.51,80.36,80.45,242221.0,77.6892,77.7472,77.6023,77.6892,242221.0
2023-02-24 15:50:00,80.46,80.67,80.3,80.59,533589.0,77.6989,77.9017,77.5444,77.8244,533589.0
2023-02-27 09:30:00,81.12,81.32,80.18,80.34,212380.0,78.3362,78.5294,77.4285,77.583,212380.0
2023-02-27 09:40:00,80.31,80.33,80.01,80.29,135432.0,77.554,77.5733,77.2643,77.5347,135432.0
2023-02-27 09:50:00,80.35,80.35,80.15,80.23,59147.0,77.5927,77.5927,77.3995,77.4768,59147.0
2023-02-27 10:00:00,80.2,80.31,80.06,80.22,90412.0,77.4478,77.554,77.3126,77.4671,90412.0
2023-02-27 10:10:00,80.22,80.32,80.04,80.14,110075.0,77.4671,77.5637,77.2933,77.3899,110075.0
2023-02-27 10:20:00,80.14,80.28,80.13,80.14,124488.0,77.3899,77.5251,77.3802,77.3899,124488.0
2023-02-27 10:30:00,80.15,80.15,79.76,79.81,56011.0,77.3995,77.3995,77.0229,77.0712,56011.0
2023-02-27 10:40:00,79.79,79.79,79.59,79.7,125541.0,77.0519,77.0519,76.8587,76.965,125541.0
2023-02-27 10:50:00,79.71,79.74,79.33,79.4,145062.0,76.9746,77.0036,76.6077,76.6753,145062.0
2023-02-27 11:00:00,79.41,79.61,79.36,79.5,82492.0,76.6849,76.8781,76.6366,76.7718,82492.0
2023-02-27 11:10:00,79.51,79.54,79.14,79.14,80848.0,76.7815,76.8105,76.4242,76.4242,80848.0
2023-02-27 11:20:00,79.14,79.21,79.05,79.2,76481.0,76.4242,76.4918,76.3373,76.4821,76481.0
2023-02-27 11:30:00,79.22,79.34,79.16,79.33,57121.0,76.5014,76.6173,76.4435,76.6077,57121.0
2023-02-27 11:40:00,79.32,79.45,79.31,79.42,40138.0,76.598,76.7235,76.5883,76.6946,40138.0
2023-02-27 11:50:00,79.41,79.43,79.34,79.36,35639.0,76.6849,76.7042,76.6173,76.6366,35639.0
2023-02-27 12:00:00,79.36,79.38,79.24,79.31,52428.0,76.6366,76.6559,76.5207,76.5883,52428.0
2023-02-27 12:10:00,79.3,79.3,79.1,79.11,129931.0,76.5787,76.5787,76.3856,76.3952,129931.0
2023-02-27 12:20:00,79.11,79.11,78.94,79.06,60002.0,76.3952,76.3952,76.231,76.3469,60002.0
2023-02-27 12:30:00,79.06,79.46,79.05,79.4,108183.0,76.3469,76.7332,76.3373,76.6753,108183.0
2023-02-27 12:40:00,79.39,79.44,79.3,79.32,88714.0,76.6656,76.7139,76.5787,76.598,88714.0
2023-02-27 12:50:00,79.31,79.37,79.22,79.22,22360.0,76.5883,76.6463,76.5014,76.5014,22360.0
2023-02-27 13:00:00,79.23,79.27,79.15,79.21,42143.0,76.5111,76.5497,76.4338,76.4918,42143.0
2023-02-27 13:10:00,79.21,79.29,79.19,79.29,27300.0,76.4918,76.569,76.4725,76.569,27300.0
2023-02-27 13:20:00,79.28,79.33,79.21,79.22,24857.0,76.5594,76.6077,76.4918,76.5014,24857.0
2023-02-27 13:30:00,79.22,79.23,79.08,79.12,42050.0,76.5014,76.5111,76.3662,76.4049,42050.0
2023-02-27 13:40:00,79.12,79.12,78.93,79.02,73388.0,76.4049,76.4049,76.2214,76.3083,73388.0
2023-02-27 13:50:00,79.04,79.13,79.0,79.13,51680.0,76.3276,76.4145,76.289,76.4145,51680.0
2023-02-27 14:00:00,79.13,79.31,79.12,79.31,79993.0,76.4145,76.5883,76.4049,76.5883,79993.0
2023-02-27 14:10:00,79.31,79.38,79.03,79.09,113323.0,76.5883,76.6559,76.318,76.3759,113323.0
2023-02-27 14:20:00,79.09,79.22,79.04,79.05,80962.0,76.3759,76.5014,76.3276,76.3373,80962.0
2023-02-27 14:30:00,79.04,79.06,78.85,78.9,73462.0,76.3276,76.3469,76.1441,76.1924,73462.0
2023-02-27 14:40:00,78.9,78.92,78.32,78.51,346010.0,76.1924,76.2117,75.6323,75.8158,346010.0
2023-02-27 14:50:00,78.51,79.01,78.03,78.87,422435.0,75.8158,76.2986,75.3523,76.1634,422435.0
2023-02-27 15:00:00,78.87,78.88,78.49,78.51,109121.0,76.1634,76.1731,75.7965,75.8158,109121.0
2023-02-27 15:10:00,78.5,78.64,78.32,78.32,202112.0,75.8061,75.9413,75.6323,75.6323,202112.0
2023-02-27 15:20:00,78.31,78.32,78.1,78.17,120766.0,75.6227,75.6323,75.4199,75.4875,120766.0
2023-02-27 15:30:00,78.16,78.17,77.85,77.88,212760.0,75.4778,75.4875,75.1784,75.2074,212760.0
2023-02-27 15:40:00,77.88,78.12,77.73,77.91,476991.0,75.2074,75.4392,75.0626,75.2364,476991.0
2023-02-27 15:50:00,77.92,77.99,77.8,77.88,924315.0,75.246,75.3136,75.1302,75.2074,924315.0
2023-02-28 09:30:00,78.16,78.62,77.81,78.19,423031.0,75.4778,75.922,75.1398,75.5068,423031.0
2023-02-28 09:40:00,78.2,78.23,77.34,77.63,433568.0,75.5164,75.5454,74.686,74.966,433568.0
2023-02-28 09:50:00,77.64,78.13,77.43,78.06,201333.0,74.9757,75.4488,74.7729,75.3812,201333.0
2023-02-28 10:00:00,78.04,78.21,77.6,77.74,213122.0,75.3619,75.5261,74.937,75.0722,213122.0
2023-02-28 10:10:00,77.74,78.0,77.43,77.96,175618.0,75.0722,75.3233,74.7729,75.2847,175618.0
2023-02-28 10:20:00,77.97,78.49,77.92,78.38,157118.0,75.2943,75.7965,75.246,75.6903,157118.0
2023-02-28 10:30:00,78.4,78.4,78.0,78.11,133507.0,75.7096,75.7096,75.3233,75.4295,133507.0
2023-02-28 10:40:00,78.11,78.31,78.02,78.05,99972.0,75.4295,75.6227,75.3426,75.3716,99972.0
2023-02-28 10:50:00,78.05,78.14,77.86,77.86,117723.0,75.3716,75.4585,75.1881,75.1881,117723.0
2023-02-28 11:00:00,77.88,78.29,77.88,78.29,95126.0,75.2074,75.6034,75.2074,75.6034,95126.0
2023-02-28 11:10:00,78.3,78.52,78.29,78.52,90685.0,75.613,75.8255,75.6034,75.8255,90685.0
2023-02-28 11:20:00,78.52,78.64,78.45,78.53,79516.0,75.8255,75.9413,75.7579,75.8351,79516.0
2023-02-28 11:30:00,78.54,78.72,78.46,78.51,83924.0,75.8448,76.0186,75.7675,75.8158,83924.0
2023-02-28 11:40:00,78.51,78.58,78.39,78.4,78772.0,75.8158,75.8834,75.6999,75.7096,78772.0
2023-02-28 11:50:00,78.39,78.57,78.39,78.52,64677.0,75.6999,75.8737,75.6999,75.8255,64677.0
2023-02-28 12:00:00,78.53,78.67,78.45,78.6,80330.0,75.8351,75.9703,75.7579,75.9027,80330.0
2023-02-28 12:10:00,78.6,78.69,78.58,78.68,77439.0,75.9027,75.9896,75.8834,75.98,77439.0
2023-02-28 12:20:00,78.68,78.73,78.6,78.71,68806.0,75.98,76.0283,75.9027,76.0089,68806.0
2023-02-28 12:30:00,78.72,78.8,78.55,78.57,96386.0,76.0186,76.0958,75.8544,75.8737,96386.0
2023-02-28 12:40:00,78.56,78.58,78.39,78.42,66779.0,75.8641,75.8834,75.6999,75.7289,66779.0
2023-02-28 12:50:00,78.42,78.57,78.38,78.53,58025.0,75.7289,75.8737,75.6903,75.8351,58025.0
2023-02-28 13:00:00,78.53,78.63,78.5,78.52,97624.0,75.8351,75.9317,75.8061,75.8255,97624.0
2023-02-28 13:10:00,78.52,78.71,78.48,78.5,80882.0,75.8255,76.0089,75.7868,75.8061,80882.0
2023-02-28 13:20:00,78.5,78.63,78.5,78.6,68651.0,75.8061,75.9317,75.8061,75.9027,68651.0
2023-02-28 13:30:00,78.61,78.67,78.54,78.59,64137.0,75.9124,75.9703,75.8448,75.8931,64137.0
2023-02-28 13:40:00,78.59,78.68,78.59,78.62,56539.0,75.8931,75.98,75.8931,75.922,56539.0
2023-02-28 13:50:00,78.62,78.69,78.57,78.67,73255.0,75.922,75.9896,75.8737,75.9703,73255.0
2023-02-28 14:00:00,78.67,78.72,78.5,78.62,126853.0,75.9703,76.0186,75.8061,75.922,126853.0
2023-02-28 14:10:00,78.62,78.63,78.44,78.45,89604.0,75.922,75.9317,75.7482,75.7579,89604.0
2023-02-28 14:20:00,78.44,78.5,78.32,78.39,81751.0,75.7482,75.8061,75.6323,75.6999,81751.0
2023-02-28 14:30:00,78.39,78.46,78.3,78.42,105540.0,75.6999,75.7675,75.613,75.7289,105540.0
2023-02-28 14:40:00,78.41,78.54,78.34,78.49,91571.0,75.7192,75.8448,75.6516,75.7965,91571.0
2023-02-28 14:50:00,78.48,78.51,78.39,78.42,74417.0,75.7868,75.8158,75.6999,75.7289,74417.0
2023-02-28 15:00:00,78.42,78.55,78.36,78.54,83966.0,75.7289,75.8544,75.6709,75.8448,83966.0
2023-02-28 15:10:00,78.54,78.57,78.42,78.44,104043.0,75.8448,75.8737,75.7289,75.7482,104043.0
2023-02-28 15:20:00,78.44,78.47,78.19,78.27,74174.0,75.7482,75.7772,75.5068,75.584,74174.0
2023-02-28 15:30:00,78.27,78.29,78.17,78.22,175741.0,75.584,75.6034,75.4875,75.5358,175741.0
2023-02-28 15:40:00,78.21,78.34,78.18,78.27,259828.0,75.5261,75.6516,75.4971,75.584,259828.0
2023-02-28 15:50:00,78.24,78.27,77.81,77.83,1025135.0,75.5551,75.584,75.1398,75.1591,1025135.0
2023-03-01 09:30:00,77.72,78.18,77.51,77.69,240795.0,75.0529,75.4971,74.8501,75.0239,240795.0
2023-03-01 09:40:00,77.69,77.69,76.74,76.89,211479.0,75.0239,75.0239,74.1065,74.2514,211479.0
2023-03-01 09:50:00,76.88,77.23,76.82,76.94,156232.0,74.2417,74.5797,74.1838,74.2997,156232.0
2023-03-01 10:00:00,76.92,76.98,76.52,76.52,119423.0,74.2804,74.3383,73.8941,73.8941,119423.0
2023-03-01 10:10:00,76.51,76.72,76.31,76.61,188705.0,73.8844,74.0872,73.6913,73.981,188705.0
2023-03-01 10:20:00,76.62,76.93,76.52,76.84,111433.0,73.9907,74.29,73.8941,74.2031,111433.0
2023-03-01 10:30:00,76.84,76.86,76.49,76.66,115896.0,74.2031,74.2224,73.8651,74.0293,115896.0
2023-03-01 10:40:00,76.65,76.9,76.5,76.87,113617.0,74.0196,74.2611,73.8748,74.2321,113617.0
2023-03-01 10:50:00,76.88,77.31,76.88,77.3,139144.0,74.2417,74.657,74.2417,74.6473,139144.0
2023-03-01 11:00:00,77.29,77.54,77.18,77.35,257376.0,74.6377,74.8791,74.5314,74.6956,257376.0
2023-03-01 11:10:00,77.33,77.33,76.98,77.11,105046.0,74.6763,74.6763,74.3383,74.4638,105046.0
2023-03-01 11:20:00,77.12,77.53,77.0,77.46,125442.0,74.4735,74.8694,74.3576,74.8018,125442.0
2023-03-01 11:30:00,77.46,77.63,77.4,77.56,84452.0,74.8018,74.966,74.7439,74.8984,84452.0
2023-03-01 11:40:00,77.56,77.6,77.43,77.5,71105.0,74.8984,74.937,74.7729,74.8405,71105.0
2023-03-01 11:50:00,77.5,77.52,77.36,77.44,107361.0,74.8405,74.8598,74.7053,74.7825,107361.0
2023-03-01 12:00:00,77.45,77.48,77.32,77.47,110748.0,74.7922,74.8211,74.6666,74.8115,110748.0
2023-03-01 12:10:00,77.48,77.53,77.45,77.48,96134.0,74.8211,74.8694,74.7922,74.8211,96134.0
2023-03-01 12:20:00,77.48,77.57,77.45,77.52,74573.0,74.8211,74.9081,74.7922,74.8598,74573.0
2023-03-01 12:30:00,77.51,77.57,77.44,77.51,68133.0,74.8501,74.9081,74.7825,74.8501,68133.0
2023-03-01 12:40:00,77.51,77.57,77.46,77.47,65006.0,74.8501,74.9081,74.8018,74.8115,65006.0
2023-03-01 12:50:00,77.47,77.56,77.43,77.49,76986.0,74.8115,74.8984,74.7729,74.8308,76986.0
2023-03-01 13:00:00,77.49,77.55,77.4,77.43,70319.0,74.8308,74.8887,74.7439,74.7729,70319.0
2023-03-01 13:10:00,77.42,77.47,77.36,77.4,63255.0,74.7632,74.8115,74.7053,74.7439,63255.0
2023-03-01 13:20:00,77.39,77.39,77.22,77.31,97496.0,74.7342,74.7342,74.5701,74.657,97496.0
2023-03-01 13:30:00,77.31,77.34,77.21,77.31,82026.0,74.657,74.686,74.5604,74.657,82026.0
2023-03-01 13:40:00,77.29,77.38,77.2,77.37,152609.0,74.6377,74.7246,74.5508,74.7149,152609.0
2023-03-01 13:50:00,77.36,77.38,77.31,77.35,70906.0,74.7053,74.7246,74.657,74.6956,70906.0
2023-03-01 14:00:00,77.35,77.38,77.25,77.36,78435.0,74.6956,74.7246,74.599,74.7053,78435.0
2023-03-01 14:10:00,77.35,77.43,77.3,77.32,73739.0,74.6956,74.7729,74.6473,74.6666,73739.0
2023-03-01 14:20:00,77.33,77.39,77.31,77.32,80791.0,74.6763,74.7342,74.657,74.6666,80791.0
2023-03-01 14:30:00,77.32,77.36,77.28,77.34,144429.0,74.6666,74.7053,74.628,74.686,144429.0
2023-03-01 14:40:00,77.34,77.38,77.27,77.29,67770.0,74.686,74.7246,74.6184,74.6377,67770.0
2023-03-01 14:50:00,77.29,77.34,77.25,77.3,69334.0,74.6377,74.686,74.599,74.6473,69334.0
2023-03-01 15:00:00,77.3,77.36,77.27,77.35,79082.0,74.6473,74.7053,74.6184,74.6956,79082.0
2023-03-01 15:10:00,77.36,77.52,77.35,77.49,98856.0,74.7053,74.8598,74.6956,74.8308,98856.0
2023-03-01 15:20:00,77.5,77.52,77.32,77.45,125674.0,74.8405,74.8598,74.6666,74.7922,125674.0
2023-03-01 15:30:00,77.44,77.62,77.44,77.54,142712.0,74.7825,74.9563,74.7825,74.8791,142712.0
2023-03-01 15:40:00,77.54,77.66,77.51,77.55,224055.0,74.8791,74.995,74.8501,74.8887,224055.0
2023-03-01 15:50:00,77.55,77.64,77.38,77.43,721691.0,74.8887,74.9757,74.7246,74.7729,721691.0
2023-03-02 09:30:00,76.86,77.5,76.52,76.53,169384.0,74.2224,74.8405,73.8941,73.9037,169384.0
2023-03-02 09:40:00,76.55,76.62,75.91,75.92,139313.0,73.9231,73.9907,73.305,73.3147,139313.0
2023-03-02 09:50:00,75.94,76.34,75.84,75.91,162929.0,73.334,73.7203,73.2374,73.305,162929.0
2023-03-02 10:00:00,75.91,76.11,75.87,75.9,137518.0,73.305,73.4982,73.2664,73.2954,137518.0
2023-03-02 10:10:00,75.87,75.87,75.42,75.49,328074.0,73.2664,73.2664,72.8318,72.8994,328074.0
2023-03-02 10:20:00,75.48,75.81,75.45,75.79,293416.0,72.8898,73.2085,72.8608,73.1891,293416.0
2023-03-02 10:30:00,75.8,76.04,75.77,75.94,144607.0,73.1988,73.4306,73.1698,73.334,144607.0
2023-03-02 10:40:00,75.93,75.98,75.67,75.78,83421.0,73.3243,73.3726,73.0733,73.1795,83421.0
2023-03-02 10:50:00,75.79,76.12,75.78,76.08,110274.0,73.1891,73.5078,73.1795,73.4692,110274.0
2023-03-02 11:00:00,76.11,76.17,76.01,76.13,117329.0,73.4982,73.5561,73.4016,73.5175,117329.0
2023-03-02 11:10:00,76.12,76.12,75.97,76.0,161635.0,73.5078,73.5078,73.363,73.3919,161635.0
2023-03-02 11:20:00,75.99,76.24,75.9,76.15,192443.0,73.3823,73.6237,73.2954,73.5368,192443.0
2023-03-02 11:30:00,76.16,76.28,76.06,76.08,90421.0,73.5464,73.6623,73.4499,73.4692,90421.0
2023-03-02 11:40:00,76.08,76.15,75.98,76.02,149802.0,73.4692,73.5368,73.3726,73.4112,149802.0
2023-03-02 11:50:00,76.02,76.07,75.91,76.02,295671.0,73.4112,73.4595,73.305,73.4112,295671.0
2023-03-02 12:00:00,76.03,76.25,75.99,76.25,80732.0,73.4209,73.6334,73.3823,73.6334,80732.0
2023-03-02 12:10:00,76.25,76.28,76.0,76.05,67533.0,73.6334,73.6623,73.3919,73.4402,67533.0
2023-03-02 12:20:00,76.04,76.32,75.96,76.16,120615.0,73.4306,73.701,73.3533,73.5464,120615.0
2023-03-02 12:30:00,76.15,76.31,76.15,76.27,84833.0,73.5368,73.6913,73.5368,73.6527,84833.0
2023-03-02 12:40:00,76.27,76.29,76.09,76.11,56764.0,73.6527,73.672,73.4788,73.4982,56764.0
2023-03-02 12:50:00,76.12,76.2,76.09,76.12,56848.0,73.5078,73.5851,73.4788,73.5078,56848.0
2023-03-02 13:00:00,76.13,76.21,76.07,76.12,59427.0,73.5175,73.5947,73.4595,73.5078,59427.0
2023-03-02 13:10:00,76.12,76.23,76.07,76.1,63282.0,73.5078,73.614,73.4595,73.4885,63282.0
2023-03-02 13:20:00,76.11,76.2,76.08,76.16,62583.0,73.4982,73.5851,73.4692,73.5464,62583.0
2023-03-02 13:30:00,76.16,76.39,76.12,76.22,88121.0,73.5464,73.7686,73.5078,73.6044,88121.0
2023-03-02 13:40:00,76.21,76.25,76.08,76.13,74758.0,73.5947,73.6334,73.4692,73.5175,74758.0
2023-03-02 13:50:00,76.12,76.15,76.03,76.07,67871.0,73.5078,73.5368,73.4209,73.4595,67871.0
2023-03-02 14:00:00,76.06,76.2,75.94,75.96,133294.0,73.4499,73.5851,73.334,73.3533,133294.0
2023-03-02 14:10:00,75.95,76.08,75.78,75.84,291562.0,73.3437,73.4692,73.1795,73.2374,291562.0
2023-03-02 14:20:00,75.84,75.85,75.59,75.7,168483.0,73.2374,73.2471,72.996,73.1022,168483.0
2023-03-02 14:30:00,75.7,75.8,75.51,75.55,111371.0,73.1022,73.1988,72.9188,72.9574,111371.0
2023-03-02 14:40:00,75.56,75.76,75.54,75.76,166142.0,72.967,73.1602,72.9477,73.1602,166142.0
2023-03-02 14:50:00,75.77,75.8,75.64,75.72,139529.0,73.1698,73.1988,73.0443,73.1215,139529.0
2023-03-02 15:00:00,75.72,75.87,75.7,75.86,144792.0,73.1215,73.2664,73.1022,73.2567,144792.0
2023-03-02 15:10:00,75.87,75.93,75.78,75.93,140499.0,73.2664,73.3243,73.1795,73.3243,140499.0
2023-03-02 15:20:00,75.94,76.1,75.85,76.07,126778.0,73.334,73.4885,73.2471,73.4595,126778.0
2023-03-02 15:30:00,76.08,76.32,76.03,76.23,204312.0,73.4692,73.701,73.4209,73.614,204312.0
2023-03-02 15:40:00,76.22,76.39,76.19,76.34,294361.0,73.6044,73.7686,73.5754,73.7203,294361.0
2023-03-02 15:50:00,76.34,76.34,76.07,76.1,613392.0,73.7203,73.7203,73.4595,73.4885,613392.0
2023-03-03 09:30:00,76.37,76.46,76.0,76.42,153372.0,73.7492,73.8361,73.3919,73.7975,153372.0
2023-03-03 09:40:00,76.43,76.74,76.4,76.7,158234.0,73.8072,74.1065,73.7782,74.0679,158234.0
2023-03-03 09:50:00,76.7,76.93,76.54,76.65,114671.0,74.0679,74.29,73.9134,74.0196,114671.0
2023-03-03 10:00:00,76.68,76.75,76.45,76.58,100121.0,74.0486,74.1162,73.8265,73.952,100121.0
2023-03-03 10:10:00,76.59,76.61,76.29,76.52,131374.0,73.9617,73.981,73.672,73.8941,131374.0
2023-03-03 10:20:00,76.55,76.78,76.55,76.73,87495.0,73.9231,74.1452,73.9231,74.0969,87495.0
2023-03-03 10:30:00,76.74,76.75,76.59,76.63,98756.0,74.1065,74.1162,73.9617,74.0003,98756.0
2023-03-03 10:40:00,76.62,76.8,76.58,76.74,87880.0,73.9907,74.1645,73.952,74.1065,87880.0
2023-03-03 10:50:00,76.71,76.77,76.65,76.76,79845.0,74.0776,74.1355,74.0196,74.1259,79845.0
2023-03-03 11:00:00,76.77,76.94,76.71,76.9,55786.0,74.1355,74.2997,74.0776,74.2611,55786.0
2023-03-03 11:10:00,76.9,76.97,76.87,76.95,88040.0,74.2611,74.3286,74.2321,74.3093,88040.0
2023-03-03 11:20:00,76.95,77.18,76.92,77.17,110265.0,74.3093,74.5314,74.2804,74.5218,110265.0
2023-03-03 11:30:00,77.17,77.26,77.06,77.09,83921.0,74.5218,74.6087,74.4156,74.4445,83921.0
2023-03-03 11:40:00,77.09,77.2,77.03,77.07,110330.0,74.4445,74.5508,74.3866,74.4252,110330.0
2023-03-03 11:50:00,77.08,77.36,77.04,77.36,104051.0,74.4349,74.7053,74.3962,74.7053,104051.0
2023-03-03 12:00:00,77.35,77.43,77.33,77.34,67933.0,74.6956,74.7729,74.6763,74.686,67933.0
2023-03-03 12:10:00,77.34,77.47,77.33,77.44,57365.0,74.686,74.8115,74.6763,74.7825,57365.0
2023-03-03 12:20:00,77.45,77.46,77.35,77.41,45693.0,74.7922,74.8018,74.6956,74.7535,45693.0
2023-03-03 12:30:00,77.41,77.62,77.4,77.57,83012.0,74.7535,74.9563,74.7439,74.9081,83012.0
2023-03-03 12:40:00,77.57,77.59,77.5,77.54,43682.0,74.9081,74.9274,74.8405,74.8791,43682.0
2023-03-03 12:50:00,77.54,77.69,77.54,77.64,59056.0,74.8791,75.0239,74.8791,74.9757,59056.0
2023-03-03 13:00:00,77.64,77.8,77.62,77.78,54909.0,74.9757,75.1302,74.9563,75.1109,54909.0
2023-03-03 13:10:00,77.79,77.81,77.6,77.62,52195.0,75.1205,75.1398,74.937,74.9563,52195.0
2023-03-03 13:20:00,77.63,77.64,77.55,77.61,67874.0,74.966,74.9757,74.8887,74.9467,67874.0
2023-03-03 13:30:00,77.62,77.65,77.58,77.64,46335.0,74.9563,74.9853,74.9177,74.9757,46335.0
2023-03-03 13:40:00,77.63,77.65,77.4,77.5,91539.0,74.966,74.9853,74.7439,74.8405,91539.0
2023-03-03 13:50:00,77.51,77.61,77.5,77.53,54357.0,74.8501,74.9467,74.8405,74.8694,54357.0
2023-03-03 14:00:00,77.55,77.65,77.51,77.61,60889.0,74.8887,74.9853,74.8501,74.9467,60889.0
2023-03-03 14:10:00,77.61,77.73,77.6,77.69,56455.0,74.9467,75.0626,74.937,75.0239,56455.0
2023-03-03 14:20:00,77.69,77.77,77.68,77.74,58245.0,75.0239,75.1012,75.0143,75.0722,58245.0
2023-03-03 14:30:00,77.74,77.75,77.63,77.65,55042.0,75.0722,75.0819,74.966,74.9853,55042.0
2023-03-03 14:40:00,77.65,77.67,77.58,77.63,67159.0,74.9853,75.0046,74.9177,74.966,67159.0
2023-03-03 14:50:00,77.62,77.67,77.59,77.66,56840.0,74.9563,75.0046,74.9274,74.995,56840.0
2023-03-03 15:00:00,77.65,77.78,77.58,77.78,59148.0,74.9853,75.1109,74.9177,75.1109,59148.0
2023-03-03 15:10:00,77.78,77.79,77.63,77.65,66365.0,75.1109,75.1205,74.966,74.9853,66365.0
2023-03-03 15:20:00,77.65,77.7,77.58,77.63,73229.0,74.9853,75.0336,74.9177,74.966,73229.0
2023-03-03 15:30:00,77.63,77.64,77.5,77.51,99917.0,74.966,74.9757,74.8405,74.8501,99917.0
2023-03-03 15:40:00,77.5,77.57,77.46,77.53,243012.0,74.8405,74.9081,74.8018,74.8694,243012.0
2023-03-03 15:50:00,77.53,77.57,77.41,77.42,508751.0,74.8694,74.9081,74.7535,74.7632,508751.0
2023-03-06 09:30:00,76.64,76.93,75.94,76.25,487984.0,74.01,74.29,73.334,73.6334,487984.0
2023-03-06 09:40:00,76.26,77.01,76.15,76.94,211783.0,73.643,74.3673,73.5368,74.2997,211783.0
2023-03-06 09:50:00,76.92,77.04,76.72,77.04,118231.0,74.2804,74.3962,74.0872,74.3962,118231.0
2023-03-06 10:00:00,77.04,77.21,76.85,77.19,106540.0,74.3962,74.5604,74.2128,74.5411,106540.0
2023-03-06 10:10:00,77.22,77.32,77.13,77.17,138951.0,74.5701,74.6666,74.4832,74.5218,138951.0
2023-03-06 10:20:00,77.15,77.18,76.97,77.13,110609.0,74.5025,74.5314,74.3286,74.4832,110609.0
2023-03-06 10:30:00,77.13,77.18,77.0,77.05,109783.0,74.4832,74.5314,74.3576,74.4059,109783.0
2023-03-06 10:40:00,77.06,77.23,76.78,76.83,130160.0,74.4156,74.5797,74.1452,74.1935,130160.0
2023-03-06 10:50:00,76.81,77.09,76.73,76.88,95285.0,74.1741,74.4445,74.0969,74.2417,95285.0
2023-03-06 11:00:00,76.88,77.02,76.86,77.0,99072.0,74.2417,74.3769,74.2224,74.3576,99072.0
2023-03-06 11:10:00,76.99,77.15,76.93,77.15,77916.0,74.348,74.5025,74.29,74.5025,77916.0
2023-03-06 11:20:00,77.14,77.14,76.77,76.79,75068.0,74.4928,74.4928,74.1355,74.1548,75068.0
2023-03-06 11:30:00,76.81,76.82,76.59,76.76,81103.0,74.1741,74.1838,73.9617,74.1259,81103.0
2023-03-06 11:40:00,76.74,76.75,76.59,76.75,75144.0,74.1065,74.1162,73.9617,74.1162,75144.0
2023-03-06 11:50:00,76.76,76.93,76.7,76.92,59301.0,74.1259,74.29,74.0679,74.2804,59301.0
2023-03-06 12:00:00,76.92,76.95,76.82,76.84,83411.0,74.2804,74.3093,74.1838,74.2031,83411.0
2023-03-06 12:10:00,76.84,76.97,76.73,76.97,70788.0,74.2031,74.3286,74.0969,74.3286,70788.0
2023-03-06 12:20:00,76.98,77.03,76.89,76.91,44797.0,74.3383,74.3866,74.2514,74.2707,44797.0
2023-03-06 12:30:00,76.91,76.95,76.76,76.78,48992.0,74.2707,74.3093,74.1259,74.1452,48992.0
2023-03-06 12:40:00,76.79,76.85,76.71,76.71,51908.0,74.1548,74.2128,74.0776,74.0776,51908.0
2023-03-06 12:50:00,76.72,76.85,76.71,76.8,38580.0,74.0872,74.2128,74.0776,74.1645,38580.0
2023-03-06 13:00:00,76.8,76.86,76.75,76.8,52797.0,74.1645,74.2224,74.1162,74.1645,52797.0
2023-03-06 13:10:00,76.8,76.83,76.74,76.83,41401.0,74.1645,74.1935,74.1065,74.1935,41401.0
2023-03-06 13:20:00,76.84,76.85,76.64,76.65,52363.0,74.2031,74.2128,74.01,74.0196,52363.0
2023-03-06 13:30:00,76.66,76.78,76.61,76.66,62974.0,74.0293,74.1452,73.981,74.0293,62974.0
2023-03-06 13:40:00,76.66,76.71,76.58,76.65,38129.0,74.0293,74.0776,73.952,74.0196,38129.0
2023-03-06 13:50:00,76.64,76.72,76.55,76.7,58077.0,74.01,74.0872,73.9231,74.0679,58077.0
2023-03-06 14:00:00,76.7,76.92,76.67,76.88,57057.0,74.0679,74.2804,74.0389,74.2417,57057.0
2023-03-06 14:10:00,76.88,76.91,76.84,76.87,34646.0,74.2417,74.2707,74.2031,74.2321,34646.0
2023-03-06 14:20:00,76.87,76.91,76.83,76.89,58585.0,74.2321,74.2707,74.1935,74.2514,58585.0
2023-03-06 14:30:00,76.89,76.93,76.82,76.91,46171.0,74.2514,74.29,74.1838,74.2707,46171.0
2023-03-06 14:40:00,76.91,77.02,76.91,77.0,39450.0,74.2707,74.3769,74.2707,74.3576,39450.0
2023-03-06 14:50:00,76.99,77.05,76.95,76.98,44293.0,74.348,74.4059,74.3093,74.3383,44293.0
2023-03-06 15:00:00,76.98,77.03,76.92,76.94,58592.0,74.3383,74.3866,74.2804,74.2997,58592.0
2023-03-06 15:10:00,76.95,76.97,76.76,76.82,70342.0,74.3093,74.3286,74.1259,74.1838,70342.0
2023-03-06 15:20:00,76.81,76.83,76.68,76.69,98228.0,74.1741,74.1935,74.0486,74.0583,98228.0
2023-03-06 15:30:00,76.68,76.71,76.54,76.7,117562.0,74.0486,74.0776,73.9134,74.0679,117562.0
2023-03-06 15:40:00,76.7,76.8,76.66,76.7,150548.0,74.0679,74.1645,74.0293,74.0679,150548.0
2023-03-06 15:50:00,76.71,76.78,76.56,76.59,525231.0,74.0776,74.1452,73.9327,73.9617,525231.0
2023-03-07 09:30:00,76.4,76.6,76.11,76.21,165923.0,73.7782,73.9713,73.4982,73.5947,165923.0
2023-03-07 09:40:00,76.23,76.55,76.22,76.43,110125.0,73.614,73.9231,73.6044,73.8072,110125.0
2023-03-07 09:50:00,76.44,76.64,76.4,76.54,95742.0,73.8168,74.01,73.7782,73.9134,95742.0
2023-03-07 10:00:00,76.54,76.59,76.17,76.24,102556.0,73.9134,73.9617,73.5561,73.6237,102556.0
2023-03-07 10:10:00,76.24,76.36,76.14,76.28,93013.0,73.6237,73.7396,73.5271,73.6623,93013.0
2023-03-07 10:20:00,76.3,76.63,76.27,76.51,82296.0,73.6816,74.0003,73.6527,73.8844,82296.0
2023-03-07 10:30:00,76.49,76.55,76.12,76.15,71834.0,73.8651,73.9231,73.5078,73.5368,71834.0
2023-03-07 10:40:00,76.16,76.18,75.97,75.98,87267.0,73.5464,73.5658,73.363,73.3726,87267.0
2023-03-07 10:50:00,75.98,75.99,75.76,75.8,92503.0,73.3726,73.3823,73.1602,73.1988,92503.0
2023-03-07 11:00:00,75.8,75.98,75.77,75.93,64349.0,73.1988,73.3726,73.1698,73.3243,64349.0
2023-03-07 11:10:00,75.97,76.05,75.89,76.02,54353.0,73.363,73.4402,73.2857,73.4112,54353.0
2023-03-07 11:20:00,76.02,76.02,75.85,75.9,51936.0,73.4112,73.4112,73.2471,73.2954,51936.0
2023-03-07 11:30:00,75.88,76.01,75.87,75.99,50626.0,73.2761,73.4016,73.2664,73.3823,50626.0
2023-03-07 11:40:00,76.0,76.03,75.89,75.96,55730.0,73.3919,73.4209,73.2857,73.3533,55730.0
2023-03-07 11:50:00,75.98,76.01,75.65,75.66,54711.0,73.3726,73.4016,73.0539,73.0636,54711.0
2023-03-07 12:00:00,75.66,75.73,75.62,75.72,70086.0,73.0636,73.1312,73.025,73.1215,70086.0
2023-03-07 12:10:00,75.72,75.73,75.6,75.72,59245.0,73.1215,73.1312,73.0057,73.1215,59245.0
2023-03-07 12:20:00,75.75,75.96,75.75,75.76,86688.0,73.1505,73.3533,73.1505,73.1602,86688.0
2023-03-07 12:30:00,75.78,75.86,75.75,75.85,49163.0,73.1795,73.2567,73.1505,73.2471,49163.0
2023-03-07 12:40:00,75.85,75.86,75.68,75.79,64355.0,73.2471,73.2567,73.0829,73.1891,64355.0
2023-03-07 12:50:00,75.79,75.85,75.68,75.68,57400.0,73.1891,73.2471,73.0829,73.0829,57400.0
2023-03-07 13:00:00,75.67,75.68,75.43,75.45,50413.0,73.0733,73.0829,72.8415,72.8608,50413.0
2023-03-07 13:10:00,75.46,75.55,75.45,75.47,51247.0,72.8705,72.9574,72.8608,72.8801,51247.0
2023-03-07 13:20:00,75.46,75.47,75.36,75.4,44148.0,72.8705,72.8801,72.7739,72.8125,44148.0
2023-03-07 13:30:00,75.4,75.43,75.21,75.23,65445.0,72.8125,72.8415,72.629,72.6484,65445.0
2023-03-07 13:40:00,75.23,75.24,75.08,75.13,76409.0,72.6484,72.658,72.5035,72.5518,76409.0
2023-03-07 13:50:00,75.12,75.18,75.09,75.18,47577.0,72.5421,72.6001,72.5132,72.6001,47577.0
2023-03-07 14:00:00,75.19,75.25,75.12,75.21,66430.0,72.6097,72.6677,72.5421,72.629,66430.0
2023-03-07 14:10:00,75.21,75.3,75.18,75.25,69620.0,72.629,72.716,72.6001,72.6677,69620.0
2023-03-07 14:20:00,75.25,75.34,75.2,75.23,72211.0,72.6677,72.7546,72.6194,72.6484,72211.0
2023-03-07 14:30:00,75.22,75.26,75.17,75.19,65586.0,72.6387,72.6773,72.5904,72.6097,65586.0
2023-03-07 14:40:00,75.19,75.25,75.12,75.14,142214.0,72.6097,72.6677,72.5421,72.5614,142214.0
2023-03-07 14:50:00,75.14,75.14,75.01,75.05,129734.0,72.5614,72.5614,72.4359,72.4745,129734.0
2023-03-07 15:00:00,75.05,75.26,75.03,75.23,161182.0,72.4745,72.6773,72.4552,72.6484,161182.0
2023-03-07 15:10:00,75.23,75.27,75.06,75.21,78254.0,72.6484,72.687,72.4842,72.629,78254.0
2023-03-07 15:20:00,75.21,75.22,75.02,75.06,69133.0,72.629,72.6387,72.4456,72.4842,69133.0
2023-03-07 15:30:00,75.05,75.27,75.01,75.25,133730.0,72.4745,72.687,72.4359,72.6677,133730.0
2023-03-07 15:40:00,75.25,75.29,75.1,75.2,228644.0,72.6677,72.7063,72.5228,72.6194,228644.0
2023-03-07 15:50:00,75.21,75.25,74.88,74.99,656478.0,72.629,72.6677,72.3104,72.4166,656478.0
2023-03-08 09:30:00,74.9,75.5,74.81,75.24,161100.0,72.3297,72.9091,72.2428,72.658,161100.0
2023-03-08 09:40:00,75.25,75.94,75.22,75.75,130480.0,72.6677,73.334,72.6387,73.1505,130480.0
2023-03-08 09:50:00,75.75,76.1,75.73,76.03,80285.0,73.1505,73.4885,73.1312,73.4209,80285.0
2023-03-08 10:00:00,76.03,76.03,75.59,75.72,90076.0,73.4209,73.4209,72.996,73.1215,90076.0
2023-03-08 10:10:00,75.69,75.9,75.66,75.84,100276.0,73.0926,73.2954,73.0636,73.2374,100276.0
2023-03-08 10:20:00,75.84,76.05,75.7,75.97,106635.0,73.2374,73.4402,73.1022,73.363,106635.0
2023-03-08 10:30:00,75.95,76.21,75.9,76.09,91033.0,73.3437,73.5947,73.2954,73.4788,91033.0
2023-03-08 10:40:00,76.09,76.16,76.01,76.03,106981.0,73.4788,73.5464,73.4016,73.4209,106981.0
2023-03-08 10:50:00,76.03,76.08,75.74,75.76,88133.0,73.4209,73.4692,73.1409,73.1602,88133.0
2023-03-08 11:00:00,75.77,76.05,75.77,75.99,84507.0,73.1698,73.4402,73.1698,73.3823,84507.0
2023-03-08 11:10:00,76.0,76.13,75.96,76.07,108381.0,73.3919,73.5175,73.3533,73.4595,108381.0
2023-03-08 11:20:00,76.08,76.38,76.07,76.38,83557.0,73.4692,73.7589,73.4595,73.7589,83557.0
2023-03-08 11:30:00,76.4,76.42,76.13,76.2,87331.0,73.7782,73.7975,73.5175,73.5851,87331.0
2023-03-08 11:40:00,76.2,76.47,76.17,76.39,72065.0,73.5851,73.8458,73.5561,73.7686,72065.0
2023-03-08 11:50:00,76.39,76.39,76.22,76.3,123988.0,73.7686,73.7686,73.6044,73.6816,123988.0
2023-03-08 12:00:00,76.31,76.41,76.3,76.35,87109.0,73.6913,73.7879,73.6816,73.7299,87109.0
2023-03-08 12:10:00,76.35,76.36,76.02,76.14,47613.0,73.7299,73.7396,73.4112,73.5271,47613.0
2023-03-08 12:20:00,76.13,76.19,76.1,76.18,63319.0,73.5175,73.5754,73.4885,73.5658,63319.0
2023-03-08 12:30:00,76.19,76.33,76.08,76.33,60248.0,73.5754,73.7106,73.4692,73.7106,60248.0
2023-03-08 12:40:00,76.33,76.37,76.27,76.28,64812.0,73.7106,73.7492,73.6527,73.6623,64812.0
2023-03-08 12:50:00,76.29,76.29,76.21,76.25,54383.0,73.672,73.672,73.5947,73.6334,54383.0
2023-03-08 13:00:00,76.25,76.31,76.11,76.22,60083.0,73.6334,73.6913,73.4982,73.6044,60083.0
2023-03-08 13:10:00,76.19,76.2,76.04,76.13,97914.0,73.5754,73.5851,73.4306,73.5175,97914.0
2023-03-08 13:20:00,76.13,76.24,76.08,76.1,59350.0,73.5175,73.6237,73.4692,73.4885,59350.0
2023-03-08 13:30:00,76.1,76.15,76.05,76.06,65034.0,73.4885,73.5368,73.4402,73.4499,65034.0
2023-03-08 13:40:00,76.05,76.12,76.0,76.06,42045.0,73.4402,73.5078,73.3919,73.4499,42045.0
2023-03-08 13:50:00,76.05,76.07,75.98,76.0,46664.0,73.4402,73.4595,73.3726,73.3919,46664.0
2023-03-08 14:00:00,76.02,76.06,75.94,76.05,55809.0,73.4112,73.4499,73.334,73.4402,55809.0
2023-03-08 14:10:00,76.06,76.11,76.04,76.09,45506.0,73.4499,73.4982,73.4306,73.4788,45506.0
2023-03-08 14:20:00,76.09,76.21,76.09,76.21,45241.0,73.4788,73.5947,73.4788,73.5947,45241.0
2023-03-08 14:30:00,76.2,76.23,76.12,76.15,49018.0,73.5851,73.614,73.5078,73.5368,49018.0
2023-03-08 14:40:00,76.13,76.18,76.07,76.1,54460.0,73.5175,73.5658,73.4595,73.4885,54460.0
2023-03-08 14:50:00,76.1,76.13,76.04,76.08,38939.0,73.4885,73.5175,73.4306,73.4692,38939.0
2023-03-08 15:00:00,76.08,76.11,75.98,76.05,47568.0,73.4692,73.4982,73.3726,73.4402,47568.0
2023-03-08 15:10:00,76.05,76.08,75.95,76.0,49745.0,73.4402,73.4692,73.3437,73.3919,49745.0
2023-03-08 15:20:00,76.02,76.12,75.97,76.09,69259.0,73.4112,73.5078,73.363,73.4788,69259.0
2023-03-08 15:30:00,76.1,76.3,76.04,76.29,89616.0,73.4885,73.6816,73.4306,73.672,89616.0
2023-03-08 15:40:00,76.3,76.39,76.25,76.33,162697.0,73.6816,73.7686,73.6334,73.7106,162697.0
2023-03-08 15:50:00,76.33,76.34,76.15,76.21,443860.0,73.7106,73.7203,73.5368,73.5947,443860.0
2023-03-09 09:30:00,72.61,73.02,72.36,72.96,1881179.0,70.1183,70.5142,69.8768,70.4563,1881179.0
2023-03-09 09:40:00,72.97,73.16,72.73,73.0,1060090.0,70.4659,70.6494,70.2342,70.4949,1060090.0
2023-03-09 09:50:00,73.0,73.1,72.01,72.18,821453.0,70.4949,70.5915,69.5389,69.703,821453.0
2023-03-09 10:00:00,72.15,72.22,71.22,71.46,783037.0,69.6741,69.7417,68.776,69.0077,783037.0
2023-03-09 10:10:00,71.46,71.61,70.88,71.18,791369.0,69.0077,69.1526,68.4476,68.7373,791369.0
2023-03-09 10:20:00,71.17,71.51,71.1,71.45,432150.0,68.7277,69.056,68.6601,68.9981,432150.0
2023-03-09 10:30:00,71.46,71.95,71.4,71.9,436982.0,69.0077,69.4809,68.9498,69.4326,436982.0
2023-03-09 10:40:00,71.9,72.1,71.7,71.83,353380.0,69.4326,69.6258,69.2395,69.365,353380.0
2023-03-09 10:50:00,71.83,71.94,71.56,71.58,287655.0,69.365,69.4713,69.1043,69.1236,287655.0
2023-03-09 11:00:00,71.57,71.67,71.28,71.38,366031.0,69.114,69.2105,68.8339,68.9305,366031.0
2023-03-09 11:10:00,71.39,71.99,71.38,71.79,394438.0,68.9401,69.5195,68.9305,69.3264,394438.0
2023-03-09 11:20:00,71.81,72.02,71.56,71.66,256972.0,69.3457,69.5485,69.1043,69.2009,256972.0
2023-03-09 11:30:00,71.66,71.69,71.1,71.15,288836.0,69.2009,69.2298,68.6601,68.7084,288836.0
2023-03-09 11:40:00,71.15,71.25,70.98,71.08,222240.0,68.7084,68.8049,68.5442,68.6408,222240.0
2023-03-09 11:50:00,71.07,71.29,70.98,71.01,299852.0,68.6311,68.8436,68.5442,68.5732,299852.0
2023-03-09 12:00:00,71.0,71.2,70.91,70.95,272442.0,68.5635,68.7567,68.4766,68.5152,272442.0
2023-03-09 12:10:00,70.95,71.05,70.72,70.88,214101.0,68.5152,68.6118,68.2931,68.4476,214101.0
2023-03-09 12:20:00,70.87,71.3,70.84,71.09,337442.0,68.438,68.8532,68.409,68.6504,337442.0
2023-03-09 12:30:00,71.08,71.09,70.51,70.55,217969.0,68.6408,68.6504,68.0903,68.129,217969.0
2023-03-09 12:40:00,70.55,70.56,70.06,70.11,376013.0,68.129,68.1386,67.6558,67.7041,376013.0
2023-03-09 12:50:00,70.13,70.16,69.61,69.62,482880.0,67.7234,67.7523,67.2212,67.2309,482880.0
2023-03-09 13:00:00,69.63,69.77,69.26,69.37,869929.0,67.2405,67.3757,66.8832,66.9895,869929.0
2023-03-09 13:10:00,69.35,69.36,68.66,68.81,772624.0,66.9701,66.9798,66.3038,66.4487,772624.0
2023-03-09 13:20:00,68.82,69.11,68.66,68.74,541837.0,66.4583,66.7384,66.3038,66.3811,541837.0
2023-03-09 13:30:00,68.74,68.83,68.03,68.03,524636.0,66.3811,66.468,65.6954,65.6954,524636.0
2023-03-09 13:40:00,68.03,68.27,67.54,67.79,832784.0,65.6954,65.9272,65.2223,65.4637,832784.0
2023-03-09 13:50:00,67.79,68.3,67.64,68.28,547879.0,65.4637,65.9562,65.3188,65.9369,547879.0
2023-03-09 14:00:00,68.29,68.52,67.76,67.79,913309.0,65.9465,66.1686,65.4347,65.4637,913309.0
2023-03-09 14:10:00,67.78,68.58,67.64,68.58,699996.0,65.454,66.2266,65.3188,66.2266,699996.0
2023-03-09 14:20:00,68.58,68.93,68.39,68.74,752078.0,66.2266,66.5646,66.0431,66.3811,752078.0
2023-03-09 14:30:00,68.74,68.74,68.07,68.34,838252.0,66.3811,66.3811,65.7341,65.9948,838252.0
2023-03-09 14:40:00,68.35,68.65,68.01,68.06,447008.0,66.0045,66.2942,65.6761,65.7244,447008.0
2023-03-09 14:50:00,68.06,68.21,68.01,68.02,444771.0,65.7244,65.8693,65.6761,65.6858,444771.0
2023-03-09 15:00:00,68.02,68.11,67.52,67.77,840043.0,65.6858,65.7727,65.2029,65.4444,840043.0
2023-03-09 15:10:00,67.76,67.77,66.08,66.26,1745868.0,65.4347,65.4444,63.8124,63.9862,1745868.0
2023-03-09 15:20:00,66.24,66.33,64.36,65.47,1964773.0,63.9669,64.0538,62.1514,63.2233,1964773.0
2023-03-09 15:30:00,65.47,66.4,65.44,66.25,1740877.0,63.2233,64.1214,63.1943,63.9765,1740877.0
2023-03-09 15:40:00,66.24,66.73,66.12,66.68,1947740.0,63.9669,64.4401,63.851,64.3918,1947740.0
2023-03-09 15:50:00,66.67,67.06,66.31,66.47,3364154.0,64.3821,64.7587,64.0345,64.189,3364154.0
2023-03-10 09:30:00,65.66,65.66,58.28,59.21,5426901.0,63.4068,63.4068,56.28,57.1781,5426901.0
2023-03-10 09:40:00,59.2,60.79,58.95,59.55,2950624.0,57.1685,58.7039,56.927,57.5064,2950624.0
2023-03-10 09:50:00,59.55,62.2,59.51,61.52,2479376.0,57.5064,60.0655,57.4678,59.4088,2479376.0
2023-03-10 10:00:00,61.52,63.0,60.72,60.93,2454144.0,59.4088,60.8381,58.6363,58.8391,2454144.0
2023-03-10 10:10:00,60.91,61.92,59.78,60.78,2990060.0,58.8198,59.7951,57.7286,58.6942,2990060.0
2023-03-10 10:20:00,60.76,61.64,60.73,61.23,1869811.0,58.6749,59.5247,58.646,59.1288,1869811.0
2023-03-10 10:30:00,61.23,61.36,60.15,60.57,1581982.0,59.1288,59.2543,58.0859,58.4914,1581982.0
2023-03-10 10:40:00,60.48,61.57,60.46,61.25,1705955.0,58.4045,59.4571,58.3852,59.1481,1705955.0
2023-03-10 10:50:00,61.25,62.3,61.19,62.17,2351433.0,59.1481,60.1621,59.0902,60.0365,2351433.0
2023-03-10 11:00:00,62.2,62.74,61.93,62.57,2019778.0,60.0655,60.587,59.8048,60.4228,2019778.0
2023-03-10 11:10:00,62.58,63.33,62.52,63.2,2687252.0,60.4325,61.1567,60.3745,61.0312,2687252.0
2023-03-10 11:20:00,63.2,64.5,63.11,64.34,2645738.0,61.0312,62.2866,60.9443,62.1321,2645738.0
2023-03-10 11:30:00,64.34,64.88,63.85,64.56,2386168.0,62.1321,62.6535,61.6589,62.3445,2386168.0
2023-03-10 11:40:00,64.56,64.77,63.08,63.21,1946633.0,62.3445,62.5473,60.9153,61.0408,1946633.0
2023-03-10 11:50:00,63.2,63.23,62.62,62.8,1448954.0,61.0312,61.0602,60.4711,60.6449,1448954.0
2023-03-10 12:00:00,62.78,62.86,62.32,62.4,883651.0,60.6256,60.7029,60.1814,60.2586,883651.0
2023-03-10 12:10:00,62.4,62.56,61.97,61.98,986446.0,60.2586,60.4132,59.8434,59.8531,986446.0
2023-03-10 12:20:00,61.97,62.02,61.24,61.44,1118364.0,59.8434,59.8917,59.1384,59.3316,1118364.0
2023-03-10 12:30:00,61.42,62.03,61.17,62.0,2116045.0,59.3123,59.9013,59.0709,59.8724,2116045.0
2023-03-10 12:40:00,62.0,62.01,61.64,61.86,1019577.0,59.8724,59.882,59.5247,59.7372,1019577.0
2023-03-10 12:50:00,61.86,61.93,61.33,61.61,953151.0,59.7372,59.8048,59.2254,59.4958,953151.0
2023-03-10 13:00:00,61.61,61.7,61.33,61.5,768064.0,59.4958,59.5827,59.2254,59.3895,768064.0
2023-03-10 13:10:00,61.5,61.54,61.27,61.3,668904.0,59.3895,59.4282,59.1674,59.1964,668904.0
2023-03-10 13:20:00,61.3,61.56,61.01,61.36,1222400.0,59.1964,59.4475,58.9163,59.2543,1222400.0
2023-03-10 13:30:00,61.35,61.54,61.23,61.38,501045.0,59.2447,59.4282,59.1288,59.2736,501045.0
2023-03-10 13:40:00,61.39,61.79,61.16,61.67,731990.0,59.2833,59.6696,59.0612,59.5537,731990.0
2023-03-10 13:50:00,61.67,61.67,61.3,61.52,811254.0,59.5537,59.5537,59.1964,59.4088,811254.0
2023-03-10 14:00:00,61.52,62.08,61.48,61.99,1086315.0,59.4088,59.9496,59.3702,59.8627,1086315.0
2023-03-10 14:10:00,61.99,62.18,61.38,61.71,882836.0,59.8627,60.0462,59.2736,59.5923,882836.0
2023-03-10 14:20:00,61.7,61.71,61.01,61.15,1238572.0,59.5827,59.5923,58.9163,59.0515,1238572.0
2023-03-10 14:30:00,61.13,61.31,61.0,61.3,1346615.0,59.0322,59.206,58.9067,59.1964,1346615.0
2023-03-10 14:40:00,61.3,61.31,60.72,61.11,1287365.0,59.1964,59.206,58.6363,59.0129,1287365.0
2023-03-10 14:50:00,61.1,61.32,61.04,61.25,1092177.0,59.0033,59.2157,58.9453,59.1481,1092177.0
2023-03-10 15:00:00,61.25,61.5,61.01,61.27,1232579.0,59.1481,59.3895,58.9163,59.1674,1232579.0
2023-03-10 15:10:00,61.27,61.31,60.08,60.11,1267100.0,59.1674,59.206,58.0183,58.0472,1267100.0
2023-03-10 15:20:00,60.12,60.3,59.87,59.91,1658064.0,58.0569,58.2307,57.8155,57.8541,1658064.0
2023-03-10 15:30:00,59.91,59.94,59.13,59.15,2166471.0,57.8541,57.8831,57.1009,57.1202,2166471.0
2023-03-10 15:40:00,59.15,59.17,58.38,58.47,2783525.0,57.1202,57.1395,56.3766,56.4635,2783525.0
2023-03-10 15:50:00,58.47,58.79,57.31,58.7,7203737.0,56.4635,56.7725,55.3433,56.6856,7203737.0
2023-03-13 09:30:00,51.76,54.68,47.5,47.5,5041067.0,49.9838,52.8036,45.87,45.87,5041067.0
2023-03-13 09:40:00,47.0,48.79,45.0,48.79,5958168.0,45.3871,47.1157,43.4558,47.1157,5958168.0
2023-03-13 09:50:00,53.2,53.2,49.0,50.03,5399776.0,51.3744,51.3744,47.3185,48.3131,5399776.0
2023-03-13 10:00:00,50.03,50.16,47.5,48.97,5103548.0,48.3131,48.4387,45.87,47.2895,5103548.0
2023-03-13 10:10:00,48.97,49.37,47.16,47.29,4283822.0,47.2895,47.6758,45.5416,45.6672,4283822.0
2023-03-13 10:20:00,47.29,47.87,46.48,47.15,4225999.0,45.6672,46.2273,44.885,45.532,4225999.0
2023-03-13 10:30:00,47.16,48.46,46.2,47.89,4555854.0,45.5416,46.797,44.6146,46.2466,4555854.0
2023-03-13 10:40:00,47.91,49.7,47.46,48.96,3687881.0,46.2659,47.9945,45.8313,47.2799,3687881.0
2023-03-13 10:50:00,48.96,51.0,48.72,50.51,4216492.0,47.2799,49.2499,47.0481,48.7767,4216492.0
2023-03-13 11:00:00,50.51,51.46,49.56,51.35,4779733.0,48.7767,49.6941,47.8593,49.5878,4779733.0
2023-03-13 11:10:00,51.38,53.12,50.91,53.0,4985354.0,49.6168,51.2971,49.1629,51.1812,4985354.0
2023-03-13 11:20:00,53.0,54.9,52.92,54.25,5326868.0,51.1812,53.016,51.104,52.3883,5326868.0
2023-03-13 11:30:00,54.26,54.72,52.66,52.93,3964890.0,52.398,52.8422,50.8529,51.1136,3964890.0
2023-03-13 11:40:00,52.93,54.19,52.6,53.73,2687403.0,51.1136,52.3304,50.7949,51.8862,2687403.0
2023-03-13 11:50:00,53.73,53.85,52.67,53.04,2068024.0,51.8862,52.002,50.8625,51.2198,2068024.0
2023-03-13 12:00:00,53.05,53.61,52.5,53.33,3709702.0,51.2295,51.7703,50.6984,51.4999,3709702.0
2023-03-13 12:10:00,53.3,54.08,52.98,52.98,2971967.0,51.4709,52.2242,51.1619,51.1619,2971967.0
2023-03-13 12:20:00,52.96,53.02,51.73,52.31,2688600.0,51.1426,51.2005,49.9548,50.5149,2688600.0
2023-03-13 12:30:00,52.33,52.45,51.25,52.32,2556036.0,50.5342,50.6501,49.4913,50.5246,2556036.0
2023-03-13 12:40:00,52.31,53.28,52.05,52.36,2389238.0,50.5149,51.4516,50.2638,50.5632,2389238.0
2023-03-13 12:50:00,52.34,52.55,51.82,51.94,1986454.0,50.5439,50.7467,50.0417,50.1576,1986454.0
2023-03-13 13:00:00,51.94,52.5,51.6,52.3,1712573.0,50.1576,50.6984,49.8293,50.5052,1712573.0
2023-03-13 13:10:00,52.29,52.95,52.13,52.66,1758438.0,50.4956,51.1329,50.3411,50.8529,1758438.0
2023-03-13 13:20:00,52.66,52.75,52.0,52.08,1472572.0,50.8529,50.9398,50.2155,50.2928,1472572.0
2023-03-13 13:30:00,52.09,52.63,51.72,52.61,1488149.0,50.3024,50.8239,49.9451,50.8046,1488149.0
2023-03-13 13:40:00,52.6,53.55,52.55,52.79,2790814.0,50.7949,51.7123,50.7467,50.9784,2790814.0
2023-03-13 13:50:00,52.81,54.08,52.69,53.89,1944259.0,50.9977,52.2242,50.8819,52.0407,1944259.0
2023-03-13 14:00:00,53.88,54.04,53.28,53.51,1789913.0,52.031,52.1855,51.4516,51.6737,1789913.0
2023-03-13 14:10:00,53.52,54.48,53.27,54.2,2385220.0,51.6834,52.6104,51.442,52.34,2385220.0
2023-03-13 14:20:00,54.2,54.37,53.41,53.73,2563170.0,52.34,52.5042,51.5771,51.8862,2563170.0
2023-03-13 14:30:00,53.71,53.94,53.03,53.33,1826555.0,51.8669,52.089,51.2102,51.4999,1826555.0
2023-03-13 14:40:00,53.33,53.71,53.01,53.29,1832000.0,51.4999,51.8669,51.1909,51.4613,1832000.0
2023-03-13 14:50:00,53.29,53.72,53.1,53.44,1619728.0,51.4613,51.8765,51.2778,51.6061,1619728.0
2023-03-13 15:00:00,53.44,54.02,53.19,53.3,2018835.0,51.6061,52.1662,51.3647,51.4709,2018835.0
2023-03-13 15:10:00,53.3,53.78,53.29,53.66,1403330.0,51.4709,51.9345,51.4613,51.8186,1403330.0
2023-03-13 15:20:00,53.66,53.66,53.01,53.09,1668227.0,51.8186,51.8186,51.1909,51.2681,1668227.0
2023-03-13 15:30:00,53.07,53.19,52.7,52.97,2651854.0,51.2488,51.3647,50.8915,51.1522,2651854.0
2023-03-13 15:40:00,52.98,53.25,52.75,52.76,2673020.0,51.1619,51.4226,50.9398,50.9495,2673020.0
2023-03-13 15:50:00,52.76,52.76,51.57,52.0,6131491.0,50.9495,50.9495,49.8003,50.2155,6131491.0
2023-03-14 09:30:00,59.3,61.11,55.58,55.8,7690005.0,57.265,59.0129,53.6727,53.8851,7690005.0
2023-03-14 09:40:00,55.76,57.81,55.37,57.46,5231994.0,53.8465,55.8262,53.4699,55.4882,5231994.0
2023-03-14 09:50:00,57.46,57.49,56.36,57.35,2874388.0,55.4882,55.5171,54.4259,55.3819,2874388.0
2023-03-14 10:00:00,57.35,57.37,55.64,55.77,2535473.0,55.3819,55.4013,53.7306,53.8562,2535473.0
2023-03-14 10:10:00,55.77,56.81,55.15,56.26,2737649.0,53.8562,54.8605,53.2574,54.3293,2737649.0
2023-03-14 10:20:00,56.25,56.88,55.79,56.53,2250579.0,54.3197,54.9281,53.8755,54.5901,2250579.0
2023-03-14 10:30:00,56.53,56.78,56.1,56.11,1490414.0,54.5901,54.8315,54.1748,54.1845,1490414.0
2023-03-14 10:40:00,56.1,56.99,56.1,56.69,1859055.0,54.1748,55.0343,54.1748,54.7446,1859055.0
2023-03-14 10:50:00,56.68,57.2,56.55,56.68,1914203.0,54.7349,55.2371,54.6094,54.7349,1914203.0
2023-03-14 11:00:00,56.66,57.02,56.55,56.69,1412670.0,54.7156,55.0633,54.6094,54.7446,1412670.0
2023-03-14 11:10:00,56.68,57.06,56.63,56.99,1206367.0,54.7349,55.1019,54.6866,55.0343,1206367.0
2023-03-14 11:20:00,56.99,57.33,56.75,56.77,1337666.0,55.0343,55.3626,54.8025,54.8218,1337666.0
2023-03-14 11:30:00,56.75,56.96,56.35,56.93,1352996.0,54.8025,55.0053,54.4163,54.9764,1352996.0
2023-03-14 11:40:00,56.9,57.02,56.12,56.16,1144567.0,54.9474,55.0633,54.1942,54.2328,1144567.0
2023-03-14 11:50:00,56.16,56.78,56.1,56.36,1092918.0,54.2328,54.8315,54.1748,54.4259,1092918.0
2023-03-14 12:00:00,56.36,57.1,56.35,57.09,2457223.0,54.4259,55.1405,54.4163,55.1309,2457223.0
2023-03-14 12:10:00,57.09,57.46,56.93,57.32,2215001.0,55.1309,55.4882,54.9764,55.353,2215001.0
2023-03-14 12:20:00,57.32,57.32,56.44,56.57,1827892.0,55.353,55.353,54.5032,54.6287,1827892.0
2023-03-14 12:30:00,56.58,56.97,56.46,56.53,1112126.0,54.6384,55.015,54.5225,54.5901,1112126.0
2023-03-14 12:40:00,56.52,56.76,56.46,56.59,747978.0,54.5804,54.8122,54.5225,54.648,747978.0
2023-03-14 12:50:00,56.59,56.61,56.0,56.16,1388176.0,54.648,54.6673,54.0783,54.2328,1388176.0
2023-03-14 13:00:00,56.17,56.45,55.75,55.92,1706370.0,54.2424,54.5128,53.8368,54.001,1706370.0
2023-03-14 13:10:00,55.92,55.92,55.0,55.42,2211329.0,54.001,54.001,53.1126,53.5182,2211329.0
2023-03-14 13:20:00,55.41,56.2,55.3,56.12,3000204.0,53.5085,54.2714,53.4023,54.1942,3000204.0
2023-03-14 13:30:00,56.12,57.4,55.73,57.32,5201944.0,54.1942,55.4302,53.8175,55.353,5201944.0
2023-03-14 13:40:00,57.33,58.33,57.32,58.05,5185682.0,55.3626,56.3283,55.353,56.0579,5185682.0
2023-03-14 13:50:00,58.05,58.39,57.72,58.26,2980217.0,56.0579,56.3863,55.7392,56.2607,2980217.0
2023-03-14 14:00:00,58.25,58.54,57.1,57.25,2688812.0,56.2511,56.5311,55.1405,55.2854,2688812.0
2023-03-14 14:10:00,57.26,58.01,56.9,57.89,1675180.0,55.295,56.0193,54.9474,55.9034,1675180.0
2023-03-14 14:20:00,57.88,59.23,57.76,58.71,2723594.0,55.8938,57.1974,55.7779,56.6953,2723594.0
2023-03-14 14:30:00,58.69,58.73,58.02,58.2,1830586.0,56.676,56.7146,56.0289,56.2028,1830586.0
2023-03-14 14:40:00,58.21,58.43,58.0,58.17,1607124.0,56.2124,56.4249,56.0096,56.1738,1607124.0
2023-03-14 14:50:00,58.17,58.59,58.11,58.37,1589768.0,56.1738,56.5794,56.1159,56.3669,1589768.0
2023-03-14 15:00:00,58.39,58.48,57.75,57.91,1740552.0,56.3863,56.4732,55.7682,55.9227,1740552.0
2023-03-14 15:10:00,57.92,58.25,57.44,58.11,1850101.0,55.9324,56.2511,55.4689,56.1159,1850101.0
2023-03-14 15:20:00,58.13,58.3,57.71,57.88,1856002.0,56.1352,56.2993,55.7296,55.8938,1856002.0
2023-03-14 15:30:00,57.87,57.89,56.51,56.58,2519442.0,55.8841,55.9034,54.5708,54.6384,2519442.0
2023-03-14 15:40:00,56.58,57.27,56.05,56.88,3452952.0,54.6384,55.3047,54.1266,54.9281,3452952.0
2023-03-14 15:50:00,56.88,56.95,56.24,56.68,4209280.0,54.9281,54.9957,54.31,54.7349,4209280.0
2023-03-15 09:30:00,57.05,57.24,54.54,56.54,6431266.0,55.0922,55.2757,52.6684,54.5997,6431266.0
2023-03-15 09:40:00,56.57,56.79,55.3,55.74,2879805.0,54.6287,54.8412,53.4023,53.8272,2879805.0
2023-03-15 09:50:00,55.75,56.92,55.58,56.88,2683417.0,53.8368,54.9667,53.6727,54.9281,2683417.0
2023-03-15 10:00:00,56.9,57.88,56.7,57.44,4595024.0,54.9474,55.8938,54.7542,55.4689,4595024.0
2023-03-15 10:10:00,57.43,57.74,56.91,57.46,2620861.0,55.4592,55.7586,54.957,55.4882,2620861.0
2023-03-15 10:20:00,57.46,58.2,56.91,57.51,2662436.0,55.4882,56.2028,54.957,55.5365,2662436.0
2023-03-15 10:30:00,57.51,58.09,57.4,58.0,1945155.0,55.5365,56.0965,55.4302,56.0096,1945155.0
2023-03-15 10:40:00,57.98,58.64,57.86,58.12,2285169.0,55.9903,56.6277,55.8744,56.1255,2285169.0
2023-03-15 10:50:00,58.1,58.3,57.77,58.28,1662343.0,56.1062,56.2993,55.7875,56.28,1662343.0
2023-03-15 11:00:00,58.28,58.55,57.94,58.04,1265953.0,56.28,56.5408,55.9517,56.0483,1265953.0
2023-03-15 11:10:00,58.04,58.38,57.98,58.19,908169.0,56.0483,56.3766,55.9903,56.1931,908169.0
2023-03-15 11:20:00,58.17,58.17,57.35,57.39,1670964.0,56.1738,56.1738,55.3819,55.4206,1670964.0
2023-03-15 11:30:00,57.39,57.5,57.0,57.1,1650107.0,55.4206,55.5268,55.044,55.1405,1650107.0
2023-03-15 11:40:00,57.13,57.86,57.02,57.76,1295343.0,55.1695,55.8744,55.0633,55.7779,1295343.0
2023-03-15 11:50:00,57.77,58.02,57.58,58.0,1143259.0,55.7875,56.0289,55.604,56.0096,1143259.0
2023-03-15 12:00:00,58.0,58.84,57.9,57.96,2427781.0,56.0096,56.8208,55.9131,55.971,2427781.0
2023-03-15 12:10:00,57.98,58.11,57.62,57.79,1380480.0,55.9903,56.1159,55.6427,55.8068,1380480.0
2023-03-15 12:20:00,57.79,58.19,57.48,57.78,1411150.0,55.8068,56.1931,55.5075,55.7972,1411150.0
2023-03-15 12:30:00,57.75,57.86,57.52,57.7,797593.0,55.7682,55.8744,55.5461,55.7199,797593.0
2023-03-15 12:40:00,57.69,57.85,57.5,57.81,664675.0,55.7103,55.8648,55.5268,55.8262,664675.0
2023-03-15 12:50:00,57.81,58.09,57.56,58.05,852586.0,55.8262,56.0965,55.5847,56.0579,852586.0
2023-03-15 13:00:00,58.03,58.45,57.79,58.45,1129361.0,56.0386,56.4442,55.8068,56.4442,1129361.0
2023-03-15 13:10:00,58.44,59.07,58.4,58.83,2042683.0,56.4345,57.0429,56.3959,56.8112,2042683.0
2023-03-15 13:20:00,58.83,59.21,58.5,59.0,1690883.0,56.8112,57.1781,56.4925,56.9753,1690883.0
2023-03-15 13:30:00,59.01,59.48,58.98,59.19,2085347.0,56.985,57.4388,56.956,57.1588,2085347.0
2023-03-15 13:40:00,59.23,59.29,58.63,58.89,1353352.0,57.1974,57.2554,56.618,56.8691,1353352.0
2023-03-15 13:50:00,58.88,59.28,58.67,58.91,1212888.0,56.8594,57.2457,56.6566,56.8884,1212888.0
2023-03-15 14:00:00,58.91,59.25,58.7,58.82,1046316.0,56.8884,57.2167,56.6856,56.8015,1046316.0
2023-03-15 14:10:00,58.8,58.92,58.43,58.77,1126019.0,56.7822,56.8981,56.4249,56.7532,1126019.0
2023-03-15 14:20:00,58.76,59.9,58.69,59.65,1763725.0,56.7436,57.8444,56.676,57.603,1763725.0
2023-03-15 14:30:00,59.62,59.84,59.14,59.2,1337987.0,57.574,57.7865,57.1105,57.1685,1337987.0
2023-03-15 14:40:00,59.2,59.47,59.07,59.15,976335.0,57.1685,57.4292,57.0429,57.1202,976335.0
2023-03-15 14:50:00,59.16,59.54,58.94,59.5,1282801.0,57.1298,57.4968,56.9174,57.4582,1282801.0
2023-03-15 15:00:00,59.51,59.7,59.36,59.41,1398454.0,57.4678,57.6513,57.323,57.3712,1398454.0
2023-03-15 15:10:00,59.39,59.56,59.07,59.43,1074770.0,57.3519,57.5161,57.0429,57.3906,1074770.0
2023-03-15 15:20:00,59.41,59.98,59.25,59.83,1688556.0,57.3712,57.9217,57.2167,57.7768,1688556.0
2023-03-15 15:30:00,59.83,59.95,59.61,59.85,1824401.0,57.7768,57.8927,57.5644,57.7961,1824401.0
2023-03-15 15:40:00,59.84,59.88,59.41,59.77,2405677.0,57.7865,57.8251,57.3712,57.7189,2405677.0
2023-03-15 15:50:00,59.77,59.77,59.1,59.56,3280415.0,57.7189,57.7189,57.0719,57.5161,3280415.0
2023-03-16 09:30:00,58.41,59.28,57.41,58.59,2988431.0,56.4056,57.2457,55.4399,56.5794,2988431.0
2023-03-16 09:40:00,58.57,58.76,57.61,57.99,1565670.0,56.5601,56.7436,55.633,56.0,1565670.0
2023-03-16 09:50:00,57.98,58.48,57.56,57.6,1365141.0,55.9903,56.4732,55.5847,55.6234,1365141.0
2023-03-16 10:00:00,57.6,57.6,56.15,56.55,3063117.0,55.6234,55.6234,54.2231,54.6094,3063117.0
2023-03-16 10:10:00,56.56,56.72,55.84,56.49,2100371.0,54.6191,54.7736,53.9238,54.5515,2100371.0
2023-03-16 10:20:00,56.5,56.98,56.28,56.78,1535074.0,54.5611,55.0246,54.3487,54.8315,1535074.0
2023-03-16 10:30:00,56.78,57.07,56.49,57.01,1308879.0,54.8315,55.1115,54.5515,55.0536,1308879.0
2023-03-16 10:40:00,56.99,57.9,56.75,57.77,1724710.0,55.0343,55.9131,54.8025,55.7875,1724710.0
2023-03-16 10:50:00,57.74,58.69,57.68,58.02,2402193.0,55.7586,56.676,55.7006,56.0289,2402193.0
2023-03-16 11:00:00,58.01,58.79,57.81,58.75,1715030.0,56.0193,56.7725,55.8262,56.7339,1715030.0
2023-03-16 11:10:00,58.76,58.94,58.23,58.71,1297397.0,56.7436,56.9174,56.2317,56.6953,1297397.0
2023-03-16 11:20:00,58.7,58.94,58.22,58.26,1225868.0,56.6856,56.9174,56.2221,56.2607,1225868.0
2023-03-16 11:30:00,58.26,58.43,58.1,58.2,871876.0,56.2607,56.4249,56.1062,56.2028,871876.0
2023-03-16 11:40:00,58.22,58.63,58.05,58.44,1136450.0,56.2221,56.618,56.0579,56.4345,1136450.0
2023-03-16 11:50:00,58.41,58.79,58.37,58.56,1171062.0,56.4056,56.7725,56.3669,56.5504,1171062.0
2023-03-16 12:00:00,58.55,58.57,57.56,57.99,1895535.0,56.5408,56.5601,55.5847,56.0,1895535.0
2023-03-16 12:10:00,57.98,58.1,57.61,57.67,1004081.0,55.9903,56.1062,55.633,55.691,1004081.0
2023-03-16 12:20:00,57.67,58.39,57.46,58.39,1332218.0,55.691,56.3863,55.4882,56.3863,1332218.0
2023-03-16 12:30:00,58.38,58.46,57.85,58.25,985634.0,56.3766,56.4538,55.8648,56.2511,985634.0
2023-03-16 12:40:00,58.25,58.65,58.21,58.51,863698.0,56.2511,56.6373,56.2124,56.5021,863698.0
2023-03-16 12:50:00,58.53,58.99,58.5,58.89,1414426.0,56.5214,56.9657,56.4925,56.8691,1414426.0
2023-03-16 13:00:00,58.92,60.0,58.9,59.59,3185830.0,56.8981,57.941,56.8787,57.5451,3185830.0
2023-03-16 13:10:00,59.55,59.68,58.81,58.84,1554521.0,57.5064,57.632,56.7918,56.8208,1554521.0
2023-03-16 13:20:00,58.82,59.28,58.59,59.15,1193322.0,56.8015,57.2457,56.5794,57.1202,1193322.0
2023-03-16 13:30:00,59.14,59.28,58.68,58.84,764073.0,57.1105,57.2457,56.6663,56.8208,764073.0
2023-03-16 13:40:00,58.86,59.22,58.57,59.15,1264064.0,56.8401,57.1878,56.5601,57.1202,1264064.0
2023-03-16 13:50:00,59.14,59.2,58.53,58.64,1098585.0,57.1105,57.1685,56.5214,56.6277,1098585.0
2023-03-16 14:00:00,58.67,58.83,58.0,58.33,1107520.0,56.6566,56.8112,56.0096,56.3283,1107520.0
2023-03-16 14:10:00,58.35,58.46,57.93,58.11,743882.0,56.3476,56.4538,55.942,56.1159,743882.0
2023-03-16 14:20:00,58.13,58.24,58.0,58.12,524028.0,56.1352,56.2414,56.0096,56.1255,524028.0
2023-03-16 14:30:00,58.11,58.12,57.74,57.99,893522.0,56.1159,56.1255,55.7586,56.0,893522.0
2023-03-16 14:40:00,57.99,58.07,57.55,57.6,851871.0,56.0,56.0772,55.5751,55.6234,851871.0
2023-03-16 14:50:00,57.6,58.03,57.39,57.98,1157991.0,55.6234,56.0386,55.4206,55.9903,1157991.0
2023-03-16 15:00:00,58.0,58.25,57.9,58.14,886959.0,56.0096,56.2511,55.9131,56.1448,886959.0
2023-03-16 15:10:00,58.13,58.29,57.87,57.92,906022.0,56.1352,56.2897,55.8841,55.9324,906022.0
2023-03-16 15:20:00,57.91,58.54,57.9,58.47,1299985.0,55.9227,56.5311,55.9131,56.4635,1299985.0
2023-03-16 15:30:00,58.47,58.78,58.24,58.39,1323439.0,56.4635,56.7629,56.2414,56.3863,1323439.0
2023-03-16 15:40:00,58.38,58.46,58.13,58.27,1347175.0,56.3766,56.4538,56.1352,56.2704,1347175.0
2023-03-16 15:50:00,58.27,58.37,57.83,57.89,2886552.0,56.2704,56.3669,55.8455,55.9034,2886552.0
2023-03-17 09:30:00,56.53,56.98,55.64,56.05,3834043.0,54.5901,55.0246,53.7306,54.1266,3834043.0
2023-03-17 09:40:00,56.04,56.26,55.51,55.54,1716032.0,54.1169,54.3293,53.6051,53.6341,1716032.0
2023-03-17 09:50:00,55.56,56.17,55.41,56.05,1272312.0,53.6534,54.2424,53.5085,54.1266,1272312.0
2023-03-17 10:00:00,56.07,56.36,55.66,55.79,1261487.0,54.1459,54.4259,53.7499,53.8755,1261487.0
2023-03-17 10:10:00,55.77,55.81,55.2,55.27,1407830.0,53.8562,53.8948,53.3057,53.3733,1407830.0
2023-03-17 10:20:00,55.27,55.37,54.74,54.87,1979581.0,53.3733,53.4699,52.8615,52.987,1979581.0
2023-03-17 10:30:00,54.87,54.99,54.52,54.53,1342124.0,52.987,53.1029,52.6491,52.6587,1342124.0
2023-03-17 10:40:00,54.52,54.54,53.87,54.39,1935649.0,52.6491,52.6684,52.0214,52.5235,1935649.0
2023-03-17 10:50:00,54.37,54.38,54.11,54.19,1171674.0,52.5042,52.5139,52.2531,52.3304,1171674.0
2023-03-17 11:00:00,54.18,54.31,53.76,54.2,1395556.0,52.3207,52.4463,51.9151,52.34,1395556.0
2023-03-17 11:10:00,54.19,54.52,54.0,54.52,1174246.0,52.3304,52.6491,52.1469,52.6491,1174246.0
2023-03-17 11:20:00,54.52,54.73,54.14,54.32,1098844.0,52.6491,52.8519,52.2821,52.4559,1098844.0
2023-03-17 11:30:00,54.31,54.33,54.06,54.08,827448.0,52.4463,52.4656,52.2048,52.2242,827448.0
2023-03-17 11:40:00,54.09,54.79,54.06,54.71,865870.0,52.2338,52.9098,52.2048,52.8325,865870.0
2023-03-17 11:50:00,54.72,54.89,54.48,54.66,990790.0,52.8422,53.0064,52.6104,52.7843,990790.0
2023-03-17 12:00:00,54.65,55.07,54.65,54.95,967942.0,52.7746,53.1802,52.7746,53.0643,967942.0
2023-03-17 12:10:00,54.95,55.0,54.81,54.92,538244.0,53.0643,53.1126,52.9291,53.0353,538244.0
2023-03-17 12:20:00,54.92,55.24,54.84,55.19,664808.0,53.0353,53.3443,52.9581,53.2961,664808.0
2023-03-17 12:30:00,55.18,55.42,55.12,55.19,821592.0,53.2864,53.5182,53.2285,53.2961,821592.0
2023-03-17 12:40:00,55.2,55.25,54.91,54.95,542735.0,53.3057,53.354,53.0257,53.0643,542735.0
2023-03-17 12:50:00,54.95,55.04,54.68,54.84,710675.0,53.0643,53.1512,52.8036,52.9581,710675.0
2023-03-17 13:00:00,54.85,55.22,54.77,55.19,439812.0,52.9677,53.325,52.8905,53.2961,439812.0
2023-03-17 13:10:00,55.19,55.21,54.97,55.08,490835.0,53.2961,53.3154,53.0836,53.1898,490835.0
2023-03-17 13:20:00,55.08,56.1,55.04,56.02,2269638.0,53.1898,54.1748,53.1512,54.0976,2269638.0
2023-03-17 13:30:00,56.0,56.16,55.32,55.79,1863471.0,54.0783,54.2328,53.4216,53.8755,1863471.0
2023-03-17 13:40:00,55.79,55.94,55.52,55.8,1271329.0,53.8755,54.0203,53.6147,53.8851,1271329.0
2023-03-17 13:50:00,55.78,56.24,55.78,56.08,1374076.0,53.8658,54.31,53.8658,54.1555,1374076.0
2023-03-17 14:00:00,56.08,56.29,55.9,56.17,1173287.0,54.1555,54.3583,53.9817,54.2424,1173287.0
2023-03-17 14:10:00,56.17,56.27,55.93,56.15,950992.0,54.2424,54.339,54.0107,54.2231,950992.0
2023-03-17 14:20:00,56.14,56.15,55.67,55.93,823224.0,54.2135,54.2231,53.7596,54.0107,823224.0
2023-03-17 14:30:00,55.93,56.01,55.73,55.78,628929.0,54.0107,54.0879,53.8175,53.8658,628929.0
2023-03-17 14:40:00,55.77,56.16,55.75,56.12,868003.0,53.8562,54.2328,53.8368,54.1942,868003.0
2023-03-17 14:50:00,56.12,56.74,55.93,56.68,1922607.0,54.1942,54.7929,54.0107,54.7349,1922607.0
2023-03-17 15:00:00,56.68,56.93,56.45,56.8,1652015.0,54.7349,54.9764,54.5128,54.8508,1652015.0
2023-03-17 15:10:00,56.8,57.01,56.62,56.86,1218036.0,54.8508,55.0536,54.677,54.9088,1218036.0
2023-03-17 15:20:00,56.86,57.28,56.67,57.24,1471530.0,54.9088,55.3143,54.7253,55.2757,1471530.0
2023-03-17 15:30:00,57.24,57.25,56.83,57.08,1333959.0,55.2757,55.2854,54.8798,55.1212,1333959.0
2023-03-17 15:40:00,57.08,57.31,56.71,56.72,1466808.0,55.1212,55.3433,54.7639,54.7736,1466808.0
2023-03-17 15:50:00,56.72,56.89,56.36,56.43,2582253.0,54.7736,54.9377,54.4259,54.4935,2582253.0
2023-03-20 09:30:00,58.56,58.97,57.72,58.55,2853640.0,56.5504,56.9463,55.7392,56.5408,2853640.0
2023-03-20 09:40:00,58.54,59.46,58.51,59.46,2164750.0,56.5311,57.4195,56.5021,57.4195,2164750.0
2023-03-20 09:50:00,59.47,59.97,59.32,59.62,1935976.0,57.4292,57.912,57.2843,57.574,1935976.0
2023-03-20 10:00:00,59.63,59.71,59.06,59.34,1577728.0,57.5837,57.661,57.0333,57.3037,1577728.0
2023-03-20 10:10:00,59.33,59.34,58.12,58.26,1845520.0,57.294,57.3037,56.1255,56.2607,1845520.0
2023-03-20 10:20:00,58.27,58.92,58.23,58.43,1422367.0,56.2704,56.8981,56.2317,56.4249,1422367.0
2023-03-20 10:30:00,58.44,58.73,58.41,58.52,988071.0,56.4345,56.7146,56.4056,56.5118,988071.0
2023-03-20 10:40:00,58.5,58.58,58.16,58.5,895360.0,56.4925,56.5697,56.1641,56.4925,895360.0
2023-03-20 10:50:00,58.51,58.62,57.94,58.36,986901.0,56.5021,56.6084,55.9517,56.3573,986901.0
2023-03-20 11:00:00,58.37,58.47,58.07,58.09,598927.0,56.3669,56.4635,56.0772,56.0965,598927.0
2023-03-20 11:10:00,58.08,58.63,57.95,58.6,759543.0,56.0869,56.618,55.9614,56.589,759543.0
2023-03-20 11:20:00,58.62,58.69,58.36,58.56,855788.0,56.6084,56.676,56.3573,56.5504,855788.0
2023-03-20 11:30:00,58.55,58.55,58.17,58.18,508612.0,56.5408,56.5408,56.1738,56.1835,508612.0
2023-03-20 11:40:00,58.16,58.23,57.82,57.85,573213.0,56.1641,56.2317,55.8358,55.8648,573213.0
2023-03-20 11:50:00,57.85,57.87,57.41,57.51,1183805.0,55.8648,55.8841,55.4399,55.5365,1183805.0
2023-03-20 12:00:00,57.53,57.62,57.06,57.09,1104576.0,55.5558,55.6427,55.1019,55.1309,1104576.0
2023-03-20 12:10:00,57.1,57.18,56.69,57.04,1444596.0,55.1405,55.2178,54.7446,55.0826,1444596.0
2023-03-20 12:20:00,57.05,57.3,57.0,57.05,809503.0,55.0922,55.3337,55.044,55.0922,809503.0
2023-03-20 12:30:00,57.06,57.23,56.89,57.13,569630.0,55.1019,55.2661,54.9377,55.1695,569630.0
2023-03-20 12:40:00,57.14,57.38,56.88,56.97,563816.0,55.1791,55.4109,54.9281,55.015,563816.0
2023-03-20 12:50:00,56.96,57.43,56.95,57.26,599625.0,55.0053,55.4592,54.9957,55.295,599625.0
2023-03-20 13:00:00,57.25,57.39,57.1,57.35,464025.0,55.2854,55.4206,55.1405,55.3819,464025.0
2023-03-20 13:10:00,57.35,57.65,57.32,57.52,728191.0,55.3819,55.6716,55.353,55.5461,728191.0
2023-03-20 13:20:00,57.52,57.55,57.15,57.17,392419.0,55.5461,55.5751,55.1888,55.2081,392419.0
2023-03-20 13:30:00,57.17,57.2,56.9,57.0,552370.0,55.2081,55.2371,54.9474,55.044,552370.0
2023-03-20 13:40:00,56.98,57.02,56.57,56.6,846684.0,55.0246,55.0633,54.6287,54.6577,846684.0
2023-03-20 13:50:00,56.61,56.83,56.6,56.68,530491.0,54.6673,54.8798,54.6577,54.7349,530491.0
2023-03-20 14:00:00,56.68,56.71,56.47,56.69,602316.0,54.7349,54.7639,54.5321,54.7446,602316.0
2023-03-20 14:10:00,56.69,56.93,56.68,56.93,737813.0,54.7446,54.9764,54.7349,54.9764,737813.0
2023-03-20 14:20:00,56.93,56.94,56.58,56.62,806185.0,54.9764,54.986,54.6384,54.677,806185.0
2023-03-20 14:30:00,56.61,56.67,56.2,56.41,831484.0,54.6673,54.7253,54.2714,54.4742,831484.0
2023-03-20 14:40:00,56.4,56.6,56.33,56.55,600222.0,54.4645,54.6577,54.3969,54.6094,600222.0
2023-03-20 14:50:00,56.54,56.7,56.34,56.4,699018.0,54.5997,54.7542,54.4066,54.4645,699018.0
2023-03-20 15:00:00,56.4,56.48,56.21,56.23,736902.0,54.4645,54.5418,54.2811,54.3004,736902.0
2023-03-20 15:10:00,56.22,56.29,56.04,56.21,992570.0,54.2907,54.3583,54.1169,54.2811,992570.0
2023-03-20 15:20:00,56.2,56.31,55.98,56.19,1035268.0,54.2714,54.3776,54.059,54.2617,1035268.0
2023-03-20 15:30:00,56.18,56.34,55.95,56.01,1068764.0,54.2521,54.4066,54.03,54.0879,1068764.0
2023-03-20 15:40:00,56.01,56.14,55.97,56.05,962700.0,54.0879,54.2135,54.0493,54.1266,962700.0
2023-03-20 15:50:00,56.06,56.23,56.0,56.13,1789210.0,54.1362,54.3004,54.0783,54.2038,1789210.0
2023-03-21 09:30:00,58.5,58.84,57.32,57.6,2528846.0,56.4925,56.8208,55.353,55.6234,2528846.0
2023-03-21 09:40:00,57.6,58.29,57.51,58.05,1372068.0,55.6234,56.2897,55.5365,56.0579,1372068.0
2023-03-21 09:50:00,58.07,59.08,57.97,59.04,1544635.0,56.0772,57.0526,55.9807,57.0139,1544635.0
2023-03-21 10:00:00,59.05,59.06,58.42,58.67,1222145.0,57.0236,57.0333,56.4152,56.6566,1222145.0
2023-03-21 10:10:00,58.66,58.71,58.38,58.57,824543.0,56.647,56.6953,56.3766,56.5601,824543.0
2023-03-21 10:20:00,58.57,58.83,58.36,58.66,883045.0,56.5601,56.8112,56.3573,56.647,883045.0
2023-03-21 10:30:00,58.66,58.95,58.46,58.74,810073.0,56.647,56.927,56.4538,56.7242,810073.0
2023-03-21 10:40:00,58.74,58.91,58.48,58.71,692201.0,56.7242,56.8884,56.4732,56.6953,692201.0
2023-03-21 10:50:00,58.71,58.71,58.12,58.37,775800.0,56.6953,56.6953,56.1255,56.3669,775800.0
2023-03-21 11:00:00,58.38,58.5,58.26,58.38,403694.0,56.3766,56.4925,56.2607,56.3766,403694.0
2023-03-21 11:10:00,58.39,58.67,58.33,58.63,482346.0,56.3863,56.6566,56.3283,56.618,482346.0
2023-03-21 11:20:00,58.64,58.88,58.62,58.84,628331.0,56.6277,56.8594,56.6084,56.8208,628331.0
2023-03-21 11:30:00,58.84,59.1,58.79,58.97,743479.0,56.8208,57.0719,56.7725,56.9463,743479.0
2023-03-21 11:40:00,58.98,59.05,58.78,58.87,505587.0,56.956,57.0236,56.7629,56.8498,505587.0
2023-03-21 11:50:00,58.87,59.24,58.8,59.24,550084.0,56.8498,57.2071,56.7822,57.2071,550084.0
2023-03-21 12:00:00,59.22,59.49,59.15,59.47,643266.0,57.1878,57.4485,57.1202,57.4292,643266.0
2023-03-21 12:10:00,59.48,59.68,59.1,59.22,749133.0,57.4388,57.632,57.0719,57.1878,749133.0
2023-03-21 12:20:00,59.21,59.98,59.13,59.83,1925082.0,57.1781,57.9217,57.1009,57.7768,1925082.0
2023-03-21 12:30:00,59.84,59.98,59.51,59.66,847466.0,57.7865,57.9217,57.4678,57.6127,847466.0
2023-03-21 12:40:00,59.64,59.65,59.33,59.51,649683.0,57.5934,57.603,57.294,57.4678,649683.0
2023-03-21 12:50:00,59.49,59.75,59.48,59.7,550227.0,57.4485,57.6996,57.4388,57.6513,550227.0
2023-03-21 13:00:00,59.72,59.96,59.61,59.91,841500.0,57.6706,57.9024,57.5644,57.8541,841500.0
2023-03-21 13:10:00,59.93,60.0,59.63,59.71,808297.0,57.8734,57.941,57.5837,57.661,808297.0
2023-03-21 13:20:00,59.71,59.78,59.56,59.64,557016.0,57.661,57.7286,57.5161,57.5934,557016.0
2023-03-21 13:30:00,59.65,59.97,59.6,59.88,601782.0,57.603,57.912,57.5547,57.8251,601782.0
2023-03-21 13:40:00,59.89,59.99,59.58,59.62,639589.0,57.8348,57.9313,57.5354,57.574,639589.0
2023-03-21 13:50:00,59.61,59.65,59.14,59.3,791212.0,57.5644,57.603,57.1105,57.265,791212.0
2023-03-21 14:00:00,59.3,59.38,59.18,59.27,592352.0,57.265,57.3423,57.1491,57.2361,592352.0
2023-03-21 14:10:00,59.28,59.52,59.22,59.46,510478.0,57.2457,57.4775,57.1878,57.4195,510478.0
2023-03-21 14:20:00,59.47,59.68,59.45,59.59,604659.0,57.4292,57.632,57.4099,57.5451,604659.0
2023-03-21 14:30:00,59.59,59.66,59.42,59.57,511697.0,57.5451,57.6127,57.3809,57.5258,511697.0
2023-03-21 14:40:00,59.58,59.6,59.32,59.37,545636.0,57.5354,57.5547,57.2843,57.3326,545636.0
2023-03-21 14:50:00,59.37,59.41,58.77,58.79,864263.0,57.3326,57.3712,56.7532,56.7725,864263.0
2023-03-21 15:00:00,58.78,59.39,58.75,59.38,893124.0,56.7629,57.3519,56.7339,57.3423,893124.0
2023-03-21 15:10:00,59.39,59.48,59.18,59.23,698956.0,57.3519,57.4388,57.1491,57.1974,698956.0
2023-03-21 15:20:00,59.25,59.33,59.12,59.2,631218.0,57.2167,57.294,57.0912,57.1685,631218.0
2023-03-21 15:30:00,59.21,59.33,59.15,59.31,517228.0,57.1781,57.294,57.1202,57.2747,517228.0
2023-03-21 15:40:00,59.32,59.55,59.28,59.45,933969.0,57.2843,57.5064,57.2457,57.4099,933969.0
2023-03-21 15:50:00,59.45,59.5,59.31,59.5,1779882.0,57.4099,57.4582,57.2747,57.4582,1779882.0
2023-03-22 09:30:00,59.06,59.29,57.55,57.92,1976211.0,57.0333,57.2554,55.5751,55.9324,1976211.0
2023-03-22 09:40:00,57.92,57.97,57.2,57.5,1572326.0,55.9324,55.9807,55.2371,55.5268,1572326.0
2023-03-22 09:50:00,57.5,57.98,57.5,57.86,782067.0,55.5268,55.9903,55.5268,55.8744,782067.0
2023-03-22 10:00:00,57.86,57.95,57.52,57.94,747306.0,55.8744,55.9614,55.5461,55.9517,747306.0
2023-03-22 10:10:00,57.94,58.11,57.71,57.9,655321.0,55.9517,56.1159,55.7296,55.9131,655321.0
2023-03-22 10:20:00,57.9,58.33,57.89,58.15,699258.0,55.9131,56.3283,55.9034,56.1545,699258.0
2023-03-22 10:30:00,58.14,58.23,57.87,57.96,531318.0,56.1448,56.2317,55.8841,55.971,531318.0
2023-03-22 10:40:00,57.95,58.1,57.94,57.99,437073.0,55.9614,56.1062,55.9517,56.0,437073.0
2023-03-22 10:50:00,57.99,58.26,57.95,58.04,453380.0,56.0,56.2607,55.9614,56.0483,453380.0
2023-03-22 11:00:00,58.03,58.09,57.57,57.59,626555.0,56.0386,56.0965,55.5944,55.6137,626555.0
2023-03-22 11:10:00,57.6,57.87,57.55,57.78,366011.0,55.6234,55.8841,55.5751,55.7972,366011.0
2023-03-22 11:20:00,57.79,57.87,57.66,57.72,291096.0,55.8068,55.8841,55.6813,55.7392,291096.0
2023-03-22 11:30:00,57.73,57.76,57.58,57.61,351441.0,55.7489,55.7779,55.604,55.633,351441.0
2023-03-22 11:40:00,57.61,57.62,57.23,57.25,645014.0,55.633,55.6427,55.2661,55.2854,645014.0
2023-03-22 11:50:00,57.27,57.6,57.26,57.59,496365.0,55.3047,55.6234,55.295,55.6137,496365.0
2023-03-22 12:00:00,57.6,57.64,57.27,57.55,476272.0,55.6234,55.662,55.3047,55.5751,476272.0
2023-03-22 12:10:00,57.56,57.56,57.24,57.26,329104.0,55.5847,55.5847,55.2757,55.295,329104.0
2023-03-22 12:20:00,57.25,57.33,57.16,57.16,369027.0,55.2854,55.3626,55.1985,55.1985,369027.0
2023-03-22 12:30:00,57.17,57.22,56.85,56.96,742468.0,55.2081,55.2564,54.8991,55.0053,742468.0
2023-03-22 12:40:00,56.96,57.1,56.88,57.04,334935.0,55.0053,55.1405,54.9281,55.0826,334935.0
2023-03-22 12:50:00,57.02,57.12,56.91,57.07,403359.0,55.0633,55.1598,54.957,55.1115,403359.0
2023-03-22 13:00:00,57.07,57.17,57.01,57.09,299745.0,55.1115,55.2081,55.0536,55.1309,299745.0
2023-03-22 13:10:00,57.09,57.3,57.07,57.27,606178.0,55.1309,55.3337,55.1115,55.3047,606178.0
2023-03-22 13:20:00,57.28,57.32,57.05,57.13,346083.0,55.3143,55.353,55.0922,55.1695,346083.0
2023-03-22 13:30:00,57.11,57.18,56.95,57.03,287985.0,55.1502,55.2178,54.9957,55.0729,287985.0
2023-03-22 13:40:00,57.02,57.3,57.0,57.23,193848.0,55.0633,55.3337,55.044,55.2661,193848.0
2023-03-22 13:50:00,57.24,57.37,57.16,57.36,284701.0,55.2757,55.4013,55.1985,55.3916,284701.0
2023-03-22 14:00:00,57.36,57.66,57.05,57.21,1435515.0,55.3916,55.6813,55.0922,55.2467,1435515.0
2023-03-22 14:10:00,57.2,57.24,56.73,56.94,1151249.0,55.2371,55.2757,54.7832,54.986,1151249.0
2023-03-22 14:20:00,56.94,56.95,56.67,56.92,751208.0,54.986,54.9957,54.7253,54.9667,751208.0
2023-03-22 14:30:00,56.92,57.07,56.38,56.62,1191021.0,54.9667,55.1115,54.4452,54.677,1191021.0
2023-03-22 14:40:00,56.61,57.39,56.58,57.26,1503898.0,54.6673,55.4206,54.6384,55.295,1503898.0
2023-03-22 14:50:00,57.24,57.77,56.9,56.94,1631223.0,55.2757,55.7875,54.9474,54.986,1631223.0
2023-03-22 15:00:00,56.93,57.11,56.39,56.52,1162550.0,54.9764,55.1502,54.4549,54.5804,1162550.0
2023-03-22 15:10:00,56.53,56.95,56.44,56.9,946412.0,54.5901,54.9957,54.5032,54.9474,946412.0
2023-03-22 15:20:00,56.89,57.29,56.81,56.84,972111.0,54.9377,55.324,54.8605,54.8894,972111.0
2023-03-22 15:30:00,56.83,56.89,56.46,56.77,930183.0,54.8798,54.9377,54.5225,54.8218,930183.0
2023-03-22 15:40:00,56.77,57.01,56.39,56.67,1309116.0,54.8218,55.0536,54.4549,54.7253,1309116.0
2023-03-22 15:50:00,56.67,56.71,56.25,56.26,1721335.0,54.7253,54.7639,54.3197,54.3293,1721335.0
2023-03-23 09:30:00,56.15,56.75,55.97,55.98,1528126.0,54.2231,54.8025,54.0493,54.059,1528126.0
2023-03-23 09:40:00,56.01,56.4,55.69,56.24,1081510.0,54.0879,54.4645,53.7789,54.31,1081510.0
2023-03-23 09:50:00,56.24,56.33,55.97,56.2,645352.0,54.31,54.3969,54.0493,54.2714,645352.0
2023-03-23 10:00:00,56.2,56.75,56.18,56.6,815751.0,54.2714,54.8025,54.2521,54.6577,815751.0
2023-03-23 10:10:00,56.62,56.89,56.33,56.35,832320.0,54.677,54.9377,54.3969,54.4163,832320.0
2023-03-23 10:20:00,56.35,56.39,56.05,56.14,520635.0,54.4163,54.4549,54.1266,54.2135,520635.0
2023-03-23 10:30:00,56.15,56.5,56.09,56.26,785291.0,54.2231,54.5611,54.1652,54.3293,785291.0
2023-03-23 10:40:00,56.28,56.36,56.08,56.21,699052.0,54.3487,54.4259,54.1555,54.2811,699052.0
2023-03-23 10:50:00,56.21,56.35,56.15,56.27,494128.0,54.2811,54.4163,54.2231,54.339,494128.0
2023-03-23 11:00:00,56.26,56.44,56.13,56.22,629248.0,54.3293,54.5032,54.2038,54.2907,629248.0
2023-03-23 11:10:00,56.23,56.23,56.06,56.09,398662.0,54.3004,54.3004,54.1362,54.1652,398662.0
2023-03-23 11:20:00,56.09,56.09,55.61,55.68,931206.0,54.1652,54.1652,53.7017,53.7692,931206.0
2023-03-23 11:30:00,55.69,55.79,55.5,55.56,671725.0,53.7789,53.8755,53.5954,53.6534,671725.0
2023-03-23 11:40:00,55.56,55.66,55.48,55.65,569848.0,53.6534,53.7499,53.5761,53.7403,569848.0
2023-03-23 11:50:00,55.66,55.81,55.52,55.66,803227.0,53.7499,53.8948,53.6147,53.7499,803227.0
2023-03-23 12:00:00,55.67,55.76,55.62,55.71,469189.0,53.7596,53.8465,53.7113,53.7982,469189.0
2023-03-23 12:10:00,55.71,55.71,55.23,55.33,721442.0,53.7982,53.7982,53.3347,53.4313,721442.0
2023-03-23 12:20:00,55.35,55.53,55.33,55.46,373044.0,53.4506,53.6244,53.4313,53.5568,373044.0
2023-03-23 12:30:00,55.47,55.6,55.35,55.41,362587.0,53.5665,53.692,53.4506,53.5085,362587.0
2023-03-23 12:40:00,55.41,55.43,55.27,55.38,338437.0,53.5085,53.5278,53.3733,53.4795,338437.0
2023-03-23 12:50:00,55.38,55.52,54.91,55.04,1068088.0,53.4795,53.6147,53.0257,53.1512,1068088.0
2023-03-23 13:00:00,55.03,55.04,54.66,54.84,964329.0,53.1416,53.1512,52.7843,52.9581,964329.0
2023-03-23 13:10:00,54.84,54.85,54.43,54.49,832351.0,52.9581,52.9677,52.5621,52.6201,832351.0
2023-03-23 13:20:00,54.49,54.62,54.26,54.36,859706.0,52.6201,52.7456,52.398,52.4945,859706.0
2023-03-23 13:30:00,54.35,54.37,54.03,54.08,1125284.0,52.4849,52.5042,52.1759,52.2242,1125284.0
2023-03-23 13:40:00,54.07,54.41,54.06,54.12,1022509.0,52.2145,52.5428,52.2048,52.2628,1022509.0
2023-03-23 13:50:00,54.12,54.23,53.9,54.14,1054643.0,52.2628,52.369,52.0503,52.2821,1054643.0
2023-03-23 14:00:00,54.15,54.35,54.11,54.12,605679.0,52.2918,52.4849,52.2531,52.2628,605679.0
2023-03-23 14:10:00,54.12,54.18,53.88,53.89,692098.0,52.2628,52.3207,52.031,52.0407,692098.0
2023-03-23 14:20:00,53.9,53.95,53.23,53.24,1486658.0,52.0503,52.0986,51.4033,51.413,1486658.0
2023-03-23 14:30:00,53.23,53.46,53.09,53.26,1364176.0,51.4033,51.6254,51.2681,51.4323,1364176.0
2023-03-23 14:40:00,53.26,53.34,53.0,53.26,1087566.0,51.4323,51.5096,51.1812,51.4323,1087566.0
2023-03-23 14:50:00,53.25,53.55,53.16,53.54,1134784.0,51.4226,51.7123,51.3357,51.7027,1134784.0
2023-03-23 15:00:00,53.54,54.13,53.33,53.54,1704107.0,51.7027,52.2724,51.4999,51.7027,1704107.0
2023-03-23 15:10:00,53.55,53.64,53.22,53.29,873076.0,51.7123,51.7993,51.3937,51.4613,873076.0
2023-03-23 15:20:00,53.28,53.4,53.04,53.22,1172313.0,51.4516,51.5675,51.2198,51.3937,1172313.0
2023-03-23 15:30:00,53.24,53.49,53.11,53.39,1140581.0,51.413,51.6544,51.2874,51.5578,1140581.0
2023-03-23 15:40:00,53.39,53.47,53.08,53.09,1671041.0,51.5578,51.6351,51.2585,51.2681,1671041.0
2023-03-23 15:50:00,53.08,53.33,52.79,52.82,3843095.0,51.2585,51.4999,50.9784,51.0074,3843095.0
2023-03-24 09:30:00,52.09,52.89,51.11,52.52,2746690.0,50.3024,51.075,49.3561,50.7177,2746690.0
2023-03-24 09:40:00,52.51,52.7,52.21,52.62,1328131.0,50.708,50.8915,50.4183,50.8143,1328131.0
2023-03-24 09:50:00,52.62,52.99,52.28,52.95,1615256.0,50.8143,51.1716,50.4859,51.1329,1615256.0
2023-03-24 10:00:00,52.98,53.4,52.87,53.05,2069023.0,51.1619,51.5675,51.0557,51.2295,2069023.0
2023-03-24 10:10:00,53.05,53.59,53.0,53.17,1480108.0,51.2295,51.751,51.1812,51.3454,1480108.0
2023-03-24 10:20:00,53.13,53.69,52.98,53.62,1316677.0,51.3068,51.8475,51.1619,51.7799,1316677.0
2023-03-24 10:30:00,53.62,53.95,53.11,53.27,1565654.0,51.7799,52.0986,51.2874,51.442,1565654.0
2023-03-24 10:40:00,53.27,53.33,52.95,52.97,1036829.0,51.442,51.4999,51.1329,51.1522,1036829.0
2023-03-24 10:50:00,52.95,53.25,52.87,53.21,852546.0,51.1329,51.4226,51.0557,51.384,852546.0
2023-03-24 11:00:00,53.22,53.3,53.02,53.23,698252.0,51.3937,51.4709,51.2005,51.4033,698252.0
2023-03-24 11:10:00,53.22,53.24,52.63,53.17,1156219.0,51.3937,51.413,50.8239,51.3454,1156219.0
2023-03-24 11:20:00,53.2,53.26,53.11,53.13,581020.0,51.3744,51.4323,51.2874,51.3068,581020.0
2023-03-24 11:30:00,53.12,53.32,53.09,53.23,736655.0,51.2971,51.4902,51.2681,51.4033,736655.0
2023-03-24 11:40:00,53.24,53.66,53.21,53.46,1211643.0,51.413,51.8186,51.384,51.6254,1211643.0
2023-03-24 11:50:00,53.47,54.1,53.45,53.96,1567285.0,51.6351,52.2435,51.6158,52.1083,1567285.0
2023-03-24 12:00:00,53.97,54.11,53.78,53.81,1314695.0,52.1179,52.2531,51.9345,51.9634,1314695.0
2023-03-24 12:10:00,53.82,53.9,53.17,53.35,905112.0,51.9731,52.0503,51.3454,51.5192,905112.0
2023-03-24 12:20:00,53.35,53.43,53.18,53.32,637648.0,51.5192,51.5965,51.355,51.4902,637648.0
2023-03-24 12:30:00,53.33,53.45,53.25,53.34,619271.0,51.4999,51.6158,51.4226,51.5096,619271.0
2023-03-24 12:40:00,53.34,53.56,53.16,53.43,845082.0,51.5096,51.722,51.3357,51.5965,845082.0
2023-03-24 12:50:00,53.43,53.48,53.28,53.35,462810.0,51.5965,51.6447,51.4516,51.5192,462810.0
2023-03-24 13:00:00,53.36,53.44,53.2,53.31,425941.0,51.5289,51.6061,51.3744,51.4806,425941.0
2023-03-24 13:10:00,53.29,53.3,53.02,53.11,530720.0,51.4613,51.4709,51.2005,51.2874,530720.0
2023-03-24 13:20:00,53.11,53.34,53.04,53.21,706308.0,51.2874,51.5096,51.2198,51.384,706308.0
2023-03-24 13:30:00,53.21,53.25,53.05,53.21,690990.0,51.384,51.4226,51.2295,51.384,690990.0
2023-03-24 13:40:00,53.21,53.26,52.73,52.85,1254995.0,51.384,51.4323,50.9205,51.0364,1254995.0
2023-03-24 13:50:00,52.85,53.02,52.77,52.97,710771.0,51.0364,51.2005,50.9591,51.1522,710771.0
2023-03-24 14:00:00,52.97,53.21,52.95,53.18,628012.0,51.1522,51.384,51.1329,51.355,628012.0
2023-03-24 14:10:00,53.17,53.4,53.13,53.28,699914.0,51.3454,51.5675,51.3068,51.4516,699914.0
2023-03-24 14:20:00,53.28,53.32,53.09,53.3,545206.0,51.4516,51.4902,51.2681,51.4709,545206.0
2023-03-24 14:30:00,53.3,53.37,53.04,53.19,753659.0,51.4709,51.5385,51.2198,51.3647,753659.0
2023-03-24 14:40:00,53.2,53.38,53.12,53.36,517105.0,51.3744,51.5482,51.2971,51.5289,517105.0
2023-03-24 14:50:00,53.36,53.37,53.2,53.29,506571.0,51.5289,51.5385,51.3744,51.4613,506571.0
2023-03-24 15:00:00,53.29,53.3,53.19,53.21,422802.0,51.4613,51.4709,51.3647,51.384,422802.0
2023-03-24 15:10:00,53.21,53.42,53.09,53.35,910980.0,51.384,51.5868,51.2681,51.5192,910980.0
2023-03-24 15:20:00,53.36,53.41,53.17,53.18,910707.0,51.5289,51.5771,51.3454,51.355,910707.0
2023-03-24 15:30:00,53.18,53.2,53.03,53.06,833197.0,51.355,51.3744,51.2102,51.2392,833197.0
2023-03-24 15:40:00,53.07,53.11,52.95,53.01,978786.0,51.2488,51.2874,51.1329,51.1909,978786.0
2023-03-24 15:50:00,53.01,53.3,52.97,53.24,1692207.0,51.1909,51.4709,51.1522,51.413,1692207.0
2023-03-27 09:30:00,54.82,55.25,54.15,54.21,1805638.0,52.9388,53.354,52.2918,52.3497,1805638.0
2023-03-27 09:40:00,54.23,54.54,54.1,54.34,970040.0,52.369,52.6684,52.2435,52.4752,970040.0
2023-03-27 09:50:00,54.31,54.73,54.21,54.69,856535.0,52.4463,52.8519,52.3497,52.8132,856535.0
2023-03-27 10:00:00,54.69,55.02,54.61,54.97,1110798.0,52.8132,53.1319,52.736,53.0836,1110798.0
2023-03-27 10:10:00,54.98,55.13,54.68,54.72,679548.0,53.0933,53.2381,52.8036,52.8422,679548.0
2023-03-27 10:20:00,54.72,54.84,54.36,54.41,737871.0,52.8422,52.9581,52.4945,52.5428,737871.0
2023-03-27 10:30:00,54.41,54.54,54.14,54.46,838562.0,52.5428,52.6684,52.2821,52.5911,838562.0
2023-03-27 10:40:00,54.47,54.67,54.42,54.56,618038.0,52.6008,52.7939,52.5525,52.6877,618038.0
2023-03-27 10:50:00,54.57,54.77,54.54,54.66,468899.0,52.6973,52.8905,52.6684,52.7843,468899.0
2023-03-27 11:00:00,54.66,54.88,54.55,54.88,508489.0,52.7843,52.9967,52.678,52.9967,508489.0
2023-03-27 11:10:00,54.87,54.98,54.62,54.64,586046.0,52.987,53.0933,52.7456,52.7649,586046.0
2023-03-27 11:20:00,54.64,54.9,54.63,54.86,386501.0,52.7649,53.016,52.7553,52.9774,386501.0
2023-03-27 11:30:00,54.86,54.98,54.79,54.86,486166.0,52.9774,53.0933,52.9098,52.9774,486166.0
2023-03-27 11:40:00,54.86,54.89,54.63,54.76,822803.0,52.9774,53.0064,52.7553,52.8808,822803.0
2023-03-27 11:50:00,54.74,54.81,54.56,54.73,685737.0,52.8615,52.9291,52.6877,52.8519,685737.0
2023-03-27 12:00:00,54.73,54.86,54.69,54.82,401495.0,52.8519,52.9774,52.8132,52.9388,401495.0
2023-03-27 12:10:00,54.83,54.88,54.75,54.76,239495.0,52.9484,52.9967,52.8712,52.8808,239495.0
2023-03-27 12:20:00,54.76,54.83,54.67,54.7,206139.0,52.8808,52.9484,52.7939,52.8229,206139.0
2023-03-27 12:30:00,54.69,54.73,54.56,54.68,363708.0,52.8132,52.8519,52.6877,52.8036,363708.0
2023-03-27 12:40:00,54.67,54.76,54.62,54.66,323648.0,52.7939,52.8808,52.7456,52.7843,323648.0
2023-03-27 12:50:00,54.66,54.73,54.52,54.56,279913.0,52.7843,52.8519,52.6491,52.6877,279913.0
2023-03-27 13:00:00,54.56,54.65,54.43,54.47,367147.0,52.6877,52.7746,52.5621,52.6008,367147.0
2023-03-27 13:10:00,54.46,54.61,54.41,54.59,248930.0,52.5911,52.736,52.5428,52.7167,248930.0
2023-03-27 13:20:00,54.58,54.8,54.54,54.72,336968.0,52.707,52.9194,52.6684,52.8422,336968.0
2023-03-27 13:30:00,54.73,54.78,54.43,54.54,355825.0,52.8519,52.9001,52.5621,52.6684,355825.0
2023-03-27 13:40:00,54.55,54.72,54.54,54.67,267448.0,52.678,52.8422,52.6684,52.7939,267448.0
2023-03-27 13:50:00,54.67,54.73,54.62,54.66,239969.0,52.7939,52.8519,52.7456,52.7843,239969.0
2023-03-27 14:00:00,54.66,54.71,54.6,54.66,265677.0,52.7843,52.8325,52.7263,52.7843,265677.0
2023-03-27 14:10:00,54.66,54.81,54.64,54.79,342295.0,52.7843,52.9291,52.7649,52.9098,342295.0
2023-03-27 14:20:00,54.79,55.0,54.78,54.99,503976.0,52.9098,53.1126,52.9001,53.1029,503976.0
2023-03-27 14:30:00,54.99,55.14,54.91,55.1,505954.0,53.1029,53.2478,53.0257,53.2092,505954.0
2023-03-27 14:40:00,55.1,55.12,55.0,55.07,338410.0,53.2092,53.2285,53.1126,53.1802,338410.0
2023-03-27 14:50:00,55.07,55.3,55.02,55.27,537297.0,53.1802,53.4023,53.1319,53.3733,537297.0
2023-03-27 15:00:00,55.27,55.28,55.01,55.04,495879.0,53.3733,53.383,53.1222,53.1512,495879.0
2023-03-27 15:10:00,55.04,55.08,54.83,54.87,426552.0,53.1512,53.1898,52.9484,52.987,426552.0
2023-03-27 15:20:00,54.88,55.03,54.8,54.93,389245.0,52.9967,53.1416,52.9194,53.045,389245.0
2023-03-27 15:30:00,54.93,54.97,54.8,54.93,353616.0,53.045,53.0836,52.9194,53.045,353616.0
2023-03-27 15:40:00,54.92,54.93,54.77,54.85,501054.0,53.0353,53.045,52.8905,52.9677,501054.0
2023-03-27 15:50:00,54.84,54.92,54.7,54.87,1029458.0,52.9581,53.0353,52.8229,52.987,1029458.0
2023-03-28 09:30:00,54.34,54.54,53.56,53.73,1621183.0,52.4752,52.6684,51.722,51.8862,1621183.0
2023-03-28 09:40:00,53.75,54.06,53.55,53.8,1004417.0,51.9055,52.2048,51.7123,51.9538,1004417.0
2023-03-28 09:50:00,53.82,54.17,53.68,53.96,689038.0,51.9731,52.3111,51.8379,52.1083,689038.0
2023-03-28 10:00:00,53.96,54.09,53.72,53.73,625199.0,52.1083,52.2338,51.8765,51.8862,625199.0
2023-03-28 10:10:00,53.74,53.87,53.62,53.81,614413.0,51.8958,52.0214,51.7799,51.9634,614413.0
2023-03-28 10:20:00,53.82,54.27,53.82,54.23,661796.0,51.9731,52.4076,51.9731,52.369,661796.0
2023-03-28 10:30:00,54.21,54.27,54.0,54.17,545991.0,52.3497,52.4076,52.1469,52.3111,545991.0
2023-03-28 10:40:00,54.17,54.21,53.97,54.01,384761.0,52.3111,52.3497,52.1179,52.1566,384761.0
2023-03-28 10:50:00,54.01,54.03,53.78,53.8,376675.0,52.1566,52.1759,51.9345,51.9538,376675.0
2023-03-28 11:00:00,53.79,53.97,53.79,53.8,379126.0,51.9441,52.1179,51.9441,51.9538,379126.0
2023-03-28 11:10:00,53.79,53.84,53.65,53.72,487684.0,51.9441,51.9924,51.8089,51.8765,487684.0
2023-03-28 11:20:00,53.71,53.74,53.51,53.62,464996.0,51.8669,51.8958,51.6737,51.7799,464996.0
2023-03-28 11:30:00,53.63,53.72,53.54,53.58,395277.0,51.7896,51.8765,51.7027,51.7413,395277.0
2023-03-28 11:40:00,53.58,53.65,53.5,53.63,419906.0,51.7413,51.8089,51.6641,51.7896,419906.0
2023-03-28 11:50:00,53.63,53.73,53.56,53.62,302317.0,51.7896,51.8862,51.722,51.7799,302317.0
2023-03-28 12:00:00,53.63,53.65,53.5,53.53,340819.0,51.7896,51.8089,51.6641,51.693,340819.0
2023-03-28 12:10:00,53.53,53.59,53.37,53.42,713683.0,51.693,51.751,51.5385,51.5868,713683.0
2023-03-28 12:20:00,53.43,53.47,53.37,53.47,359674.0,51.5965,51.6351,51.5385,51.6351,359674.0
2023-03-28 12:30:00,53.46,53.52,53.23,53.28,550313.0,51.6254,51.6834,51.4033,51.4516,550313.0
2023-03-28 12:40:00,53.28,53.48,53.24,53.48,319730.0,51.4516,51.6447,51.413,51.6447,319730.0
2023-03-28 12:50:00,53.48,53.49,53.31,53.43,255610.0,51.6447,51.6544,51.4806,51.5965,255610.0
2023-03-28 13:00:00,53.44,53.44,53.29,53.3,270733.0,51.6061,51.6061,51.4613,51.4709,270733.0
2023-03-28 13:10:00,53.31,53.32,53.08,53.1,518491.0,51.4806,51.4902,51.2585,51.2778,518491.0
2023-03-28 13:20:00,53.1,53.26,52.97,53.19,641363.0,51.2778,51.4323,51.1522,51.3647,641363.0
2023-03-28 13:30:00,53.19,53.38,53.18,53.35,409450.0,51.3647,51.5482,51.355,51.5192,409450.0
2023-03-28 13:40:00,53.35,53.45,53.3,53.37,384967.0,51.5192,51.6158,51.4709,51.5385,384967.0
2023-03-28 13:50:00,53.37,53.37,53.19,53.23,257077.0,51.5385,51.5385,51.3647,51.4033,257077.0
2023-03-28 14:00:00,53.23,53.29,53.14,53.23,349171.0,51.4033,51.4613,51.3164,51.4033,349171.0
2023-03-28 14:10:00,53.23,53.44,53.2,53.36,291224.0,51.4033,51.6061,51.3744,51.5289,291224.0
2023-03-28 14:20:00,53.37,53.43,53.33,53.39,226442.0,51.5385,51.5965,51.4999,51.5578,226442.0
2023-03-28 14:30:00,53.4,53.42,53.27,53.41,193221.0,51.5675,51.5868,51.442,51.5771,193221.0
2023-03-28 14:40:00,53.41,53.48,53.34,53.44,267703.0,51.5771,51.6447,51.5096,51.6061,267703.0
2023-03-28 14:50:00,53.44,53.61,53.42,53.56,345666.0,51.6061,51.7703,51.5868,51.722,345666.0
2023-03-28 15:00:00,53.57,53.69,53.55,53.66,231802.0,51.7317,51.8475,51.7123,51.8186,231802.0
2023-03-28 15:10:00,53.67,53.88,53.63,53.72,454583.0,51.8282,52.031,51.7896,51.8765,454583.0
2023-03-28 15:20:00,53.72,53.74,53.54,53.58,416315.0,51.8765,51.8958,51.7027,51.7413,416315.0
2023-03-28 15:30:00,53.57,53.64,53.48,53.56,412117.0,51.7317,51.7993,51.6447,51.722,412117.0
2023-03-28 15:40:00,53.55,53.56,53.4,53.5,610824.0,51.7123,51.722,51.5675,51.6641,610824.0
2023-03-28 15:50:00,53.5,53.87,53.5,53.85,1269914.0,51.6641,52.0214,51.6641,52.002,1269914.0
2023-03-29 09:30:00,53.97,54.29,53.09,53.49,2032184.0,52.1179,52.4269,51.2681,51.6544,2032184.0
2023-03-29 09:40:00,53.51,53.75,53.35,53.45,1069348.0,51.6737,51.9055,51.5192,51.6158,1069348.0
2023-03-29 09:50:00,53.46,53.71,53.45,53.52,667183.0,51.6254,51.8669,51.6158,51.6834,667183.0
2023-03-29 10:00:00,53.54,53.73,53.46,53.7,695451.0,51.7027,51.8862,51.6254,51.8572,695451.0
2023-03-29 10:10:00,53.72,53.94,53.64,53.94,701827.0,51.8765,52.089,51.7993,52.089,701827.0
2023-03-29 10:20:00,53.94,54.02,53.79,53.82,539982.0,52.089,52.1662,51.9441,51.9731,539982.0
2023-03-29 10:30:00,53.81,53.88,53.62,53.72,467329.0,51.9634,52.031,51.7799,51.8765,467329.0
2023-03-29 10:40:00,53.71,53.78,53.5,53.59,372796.0,51.8669,51.9345,51.6641,51.751,372796.0
2023-03-29 10:50:00,53.6,53.62,53.44,53.47,370665.0,51.7606,51.7799,51.6061,51.6351,370665.0
2023-03-29 11:00:00,53.48,53.64,53.46,53.63,323047.0,51.6447,51.7993,51.6254,51.7896,323047.0
2023-03-29 11:10:00,53.64,53.83,53.58,53.76,396156.0,51.7993,51.9827,51.7413,51.9151,396156.0
2023-03-29 11:20:00,53.76,53.98,53.71,53.95,449753.0,51.9151,52.1276,51.8669,52.0986,449753.0
2023-03-29 11:30:00,53.95,53.97,53.81,53.89,438523.0,52.0986,52.1179,51.9634,52.0407,438523.0
2023-03-29 11:40:00,53.89,53.94,53.77,53.93,304031.0,52.0407,52.089,51.9248,52.0793,304031.0
2023-03-29 11:50:00,53.93,54.03,53.8,53.92,389499.0,52.0793,52.1759,51.9538,52.0696,389499.0
2023-03-29 12:00:00,53.92,53.99,53.83,53.94,288206.0,52.0696,52.1372,51.9827,52.089,288206.0
2023-03-29 12:10:00,53.94,54.21,53.93,54.19,519994.0,52.089,52.3497,52.0793,52.3304,519994.0
2023-03-29 12:20:00,54.19,54.68,54.17,54.54,1770140.0,52.3304,52.8036,52.3111,52.6684,1770140.0
2023-03-29 12:30:00,54.54,54.71,54.53,54.67,637080.0,52.6684,52.8325,52.6587,52.7939,637080.0
2023-03-29 12:40:00,54.67,54.72,54.54,54.58,420697.0,52.7939,52.8422,52.6684,52.707,420697.0
2023-03-29 12:50:00,54.59,54.65,54.41,54.44,529795.0,52.7167,52.7746,52.5428,52.5718,529795.0
2023-03-29 13:00:00,54.43,54.49,54.29,54.46,370870.0,52.5621,52.6201,52.4269,52.5911,370870.0
2023-03-29 13:10:00,54.46,54.55,54.43,54.51,247025.0,52.5911,52.678,52.5621,52.6394,247025.0
2023-03-29 13:20:00,54.52,54.62,54.49,54.6,291246.0,52.6491,52.7456,52.6201,52.7263,291246.0
2023-03-29 13:30:00,54.61,54.62,54.47,54.49,277803.0,52.736,52.7456,52.6008,52.6201,277803.0
2023-03-29 13:40:00,54.49,54.61,54.43,54.61,247703.0,52.6201,52.736,52.5621,52.736,247703.0
2023-03-29 13:50:00,54.6,54.68,54.57,54.62,273589.0,52.7263,52.8036,52.6973,52.7456,273589.0
2023-03-29 14:00:00,54.62,54.77,54.6,54.75,450510.0,52.7456,52.8905,52.7263,52.8712,450510.0
2023-03-29 14:10:00,54.75,54.78,54.65,54.7,538327.0,52.8712,52.9001,52.7746,52.8229,538327.0
2023-03-29 14:20:00,54.7,54.7,54.56,54.63,422063.0,52.8229,52.8229,52.6877,52.7553,422063.0
2023-03-29 14:30:00,54.63,54.8,54.62,54.77,370646.0,52.7553,52.9194,52.7456,52.8905,370646.0
2023-03-29 14:40:00,54.77,55.09,54.7,55.02,1010681.0,52.8905,53.1995,52.8229,53.1319,1010681.0
2023-03-29 14:50:00,55.02,55.06,54.93,54.97,476598.0,53.1319,53.1705,53.045,53.0836,476598.0
2023-03-29 15:00:00,54.97,55.03,54.67,54.85,689461.0,53.0836,53.1416,52.7939,52.9677,689461.0
2023-03-29 15:10:00,54.84,55.01,54.84,54.94,487117.0,52.9581,53.1222,52.9581,53.0546,487117.0
2023-03-29 15:20:00,54.94,55.0,54.88,54.91,429408.0,53.0546,53.1126,52.9967,53.0257,429408.0
2023-03-29 15:30:00,54.9,54.94,54.78,54.86,471611.0,53.016,53.0546,52.9001,52.9774,471611.0
2023-03-29 15:40:00,54.86,54.92,54.81,54.9,544666.0,52.9774,53.0353,52.9291,53.016,544666.0
2023-03-29 15:50:00,54.9,55.24,54.83,55.21,1515049.0,53.016,53.3443,52.9484,53.3154,1515049.0
2023-03-30 09:30:00,53.77,54.17,53.25,53.68,2487393.0,51.9248,52.3111,51.4226,51.8379,2487393.0
2023-03-30 09:40:00,53.66,54.14,53.59,53.91,1487949.0,51.8186,52.2821,51.751,52.06,1487949.0
2023-03-30 09:50:00,53.93,53.96,52.95,53.15,2258213.0,52.0793,52.1083,51.1329,51.3261,2258213.0
2023-03-30 10:00:00,53.15,53.22,52.72,53.11,1797051.0,51.3261,51.3937,50.9108,51.2874,1797051.0
2023-03-30 10:10:00,53.12,53.14,52.86,53.05,1039857.0,51.2971,51.3164,51.046,51.2295,1039857.0
2023-03-30 10:20:00,53.05,53.4,53.0,53.28,969879.0,51.2295,51.5675,51.1812,51.4516,969879.0
2023-03-30 10:30:00,53.28,53.42,53.14,53.38,794042.0,51.4516,51.5868,51.3164,51.5482,794042.0
2023-03-30 10:40:00,53.4,53.41,53.06,53.11,850843.0,51.5675,51.5771,51.2392,51.2874,850843.0
2023-03-30 10:50:00,53.1,53.13,52.96,53.02,769668.0,51.2778,51.3068,51.1426,51.2005,769668.0
2023-03-30 11:00:00,53.03,53.17,52.87,52.9,625725.0,51.2102,51.3454,51.0557,51.0846,625725.0
2023-03-30 11:10:00,52.89,52.97,52.56,52.74,1217433.0,51.075,51.1522,50.7563,50.9301,1217433.0
2023-03-30 11:20:00,52.74,52.9,52.73,52.77,657920.0,50.9301,51.0846,50.9205,50.9591,657920.0
2023-03-30 11:30:00,52.77,52.77,52.51,52.52,1005027.0,50.9591,50.9591,50.708,50.7177,1005027.0
2023-03-30 11:40:00,52.53,52.54,52.21,52.22,1337228.0,50.7273,50.737,50.4183,50.428,1337228.0
2023-03-30 11:50:00,52.22,52.36,52.21,52.32,882517.0,50.428,50.5632,50.4183,50.5246,882517.0
2023-03-30 12:00:00,52.32,52.58,52.31,52.57,1207553.0,50.5246,50.7756,50.5149,50.766,1207553.0
2023-03-30 12:10:00,52.58,52.67,52.31,52.46,1537962.0,50.7756,50.8625,50.5149,50.6597,1537962.0
2023-03-30 12:20:00,52.45,52.51,52.31,52.43,752972.0,50.6501,50.708,50.5149,50.6308,752972.0
2023-03-30 12:30:00,52.43,52.5,52.28,52.34,694011.0,50.6308,50.6984,50.4859,50.5439,694011.0
2023-03-30 12:40:00,52.34,52.35,52.1,52.13,1007320.0,50.5439,50.5535,50.3121,50.3411,1007320.0
2023-03-30 12:50:00,52.11,52.38,52.11,52.26,548521.0,50.3218,50.5825,50.3218,50.4666,548521.0
2023-03-30 13:00:00,52.26,52.4,52.22,52.33,572533.0,50.4666,50.6018,50.428,50.5342,572533.0
2023-03-30 13:10:00,52.33,52.33,52.15,52.2,648705.0,50.5342,50.5342,50.3604,50.4087,648705.0
2023-03-30 13:20:00,52.2,52.28,52.11,52.12,624218.0,50.4087,50.4859,50.3218,50.3314,624218.0
2023-03-30 13:30:00,52.12,52.13,51.88,52.02,1314819.0,50.3314,50.3411,50.0997,50.2348,1314819.0
2023-03-30 13:40:00,52.04,52.05,51.86,51.91,671712.0,50.2542,50.2638,50.0803,50.1286,671712.0
2023-03-30 13:50:00,51.91,52.04,51.89,51.96,777210.0,50.1286,50.2542,50.1093,50.1769,777210.0
2023-03-30 14:00:00,51.96,52.01,51.87,51.95,756925.0,50.1769,50.2252,50.09,50.1673,756925.0
2023-03-30 14:10:00,51.96,52.13,51.9,52.05,945068.0,50.1769,50.3411,50.119,50.2638,945068.0
2023-03-30 14:20:00,52.05,52.28,52.0,52.07,749326.0,50.2638,50.4859,50.2155,50.2831,749326.0
2023-03-30 14:30:00,52.07,52.29,52.06,52.13,740363.0,50.2831,50.4956,50.2735,50.3411,740363.0
2023-03-30 14:40:00,52.14,52.25,52.12,52.22,544797.0,50.3507,50.457,50.3314,50.428,544797.0
2023-03-30 14:50:00,52.23,52.34,52.17,52.3,651577.0,50.4376,50.5439,50.3797,50.5052,651577.0
2023-03-30 15:00:00,52.32,52.36,52.26,52.29,745926.0,50.5246,50.5632,50.4666,50.4956,745926.0
2023-03-30 15:10:00,52.29,52.29,52.17,52.19,560190.0,50.4956,50.4956,50.3797,50.399,560190.0
2023-03-30 15:20:00,52.19,52.35,52.18,52.25,652497.0,50.399,50.5535,50.3894,50.457,652497.0
2023-03-30 15:30:00,52.25,52.43,52.24,52.42,761532.0,50.457,50.6308,50.4473,50.6211,761532.0
2023-03-30 15:40:00,52.41,52.45,52.27,52.28,927730.0,50.6115,50.6501,50.4763,50.4859,927730.0
2023-03-30 15:50:00,52.28,52.51,52.27,52.47,2312760.0,50.4859,50.708,50.4763,50.6694,2312760.0
2023-03-31 09:30:00,52.45,52.65,52.15,52.25,1668976.0,50.6501,50.8432,50.3604,50.457,1668976.0
2023-03-31 09:40:00,52.25,52.28,51.06,51.16,2837935.0,50.457,50.4859,49.3078,49.4044,2837935.0
2023-03-31 09:50:00,51.14,51.56,50.76,51.18,3259606.0,49.385,49.7906,49.0181,49.4237,3259606.0
2023-03-31 10:00:00,51.16,51.55,51.12,51.35,1098635.0,49.4044,49.781,49.3657,49.5878,1098635.0
2023-03-31 10:10:00,51.36,51.46,51.2,51.38,1056636.0,49.5975,49.6941,49.443,49.6168,1056636.0
2023-03-31 10:20:00,51.38,51.61,51.28,51.5,1059229.0,49.6168,49.8389,49.5202,49.7327,1059229.0
2023-03-31 10:30:00,51.5,51.84,51.44,51.63,989207.0,49.7327,50.061,49.6748,49.8582,989207.0
2023-03-31 10:40:00,51.63,51.99,51.55,51.97,882768.0,49.8582,50.2059,49.781,50.1866,882768.0
2023-03-31 10:50:00,51.97,52.04,51.72,51.93,854797.0,50.1866,50.2542,49.9451,50.1479,854797.0
2023-03-31 11:00:00,51.93,52.03,51.82,51.92,709317.0,50.1479,50.2445,50.0417,50.1383,709317.0
2023-03-31 11:10:00,51.91,52.15,51.84,52.04,1143060.0,50.1286,50.3604,50.061,50.2542,1143060.0
2023-03-31 11:20:00,52.04,52.36,52.0,52.24,1243632.0,50.2542,50.5632,50.2155,50.4473,1243632.0
2023-03-31 11:30:00,52.25,52.48,52.21,52.36,880962.0,50.457,50.6791,50.4183,50.5632,880962.0
2023-03-31 11:40:00,52.36,52.37,52.07,52.1,815150.0,50.5632,50.5728,50.2831,50.3121,815150.0
2023-03-31 11:50:00,52.11,52.13,51.91,52.09,757105.0,50.3218,50.3411,50.1286,50.3024,757105.0
2023-03-31 12:00:00,52.1,52.27,52.09,52.16,773427.0,50.3121,50.4763,50.3024,50.37,773427.0
2023-03-31 12:10:00,52.16,52.28,52.15,52.23,383370.0,50.37,50.4859,50.3604,50.4376,383370.0
2023-03-31 12:20:00,52.24,52.25,52.11,52.15,274155.0,50.4473,50.457,50.3218,50.3604,274155.0
2023-03-31 12:30:00,52.14,52.15,51.96,52.08,524977.0,50.3507,50.3604,50.1769,50.2928,524977.0
2023-03-31 12:40:00,52.07,52.24,52.06,52.18,533607.0,50.2831,50.4473,50.2735,50.3894,533607.0
2023-03-31 12:50:00,52.19,52.25,52.14,52.18,292720.0,50.399,50.457,50.3507,50.3894,292720.0
2023-03-31 13:00:00,52.2,52.26,52.18,52.25,251597.0,50.4087,50.4666,50.3894,50.457,251597.0
2023-03-31 13:10:00,52.24,52.25,52.17,52.19,311876.0,50.4473,50.457,50.3797,50.399,311876.0
2023-03-31 13:20:00,52.19,52.25,52.16,52.23,551927.0,50.399,50.457,50.37,50.4376,551927.0
2023-03-31 13:30:00,52.23,52.25,52.19,52.21,293982.0,50.4376,50.457,50.399,50.4183,293982.0
2023-03-31 13:40:00,52.21,52.23,52.12,52.15,352760.0,50.4183,50.4376,50.3314,50.3604,352760.0
2023-03-31 13:50:00,52.16,52.26,52.15,52.23,427200.0,50.37,50.4666,50.3604,50.4376,427200.0
2023-03-31 14:00:00,52.23,52.24,52.07,52.09,587294.0,50.4376,50.4473,50.2831,50.3024,587294.0
2023-03-31 14:10:00,52.1,52.1,51.84,51.85,535007.0,50.3121,50.3121,50.061,50.0707,535007.0
2023-03-31 14:20:00,51.84,51.85,51.71,51.74,778045.0,50.061,50.0707,49.9355,49.9645,778045.0
2023-03-31 14:30:00,51.74,51.81,51.72,51.73,536926.0,49.9645,50.0321,49.9451,49.9548,536926.0
2023-03-31 14:40:00,51.74,51.76,51.56,51.59,516309.0,49.9645,49.9838,49.7906,49.8196,516309.0
2023-03-31 14:50:00,51.6,51.61,51.36,51.44,963449.0,49.8293,49.8389,49.5975,49.6748,963449.0
2023-03-31 15:00:00,51.44,51.65,51.42,51.46,1042844.0,49.6748,49.8775,49.6554,49.6941,1042844.0
2023-03-31 15:10:00,51.47,51.91,51.47,51.9,1105487.0,49.7037,50.1286,49.7037,50.119,1105487.0
2023-03-31 15:20:00,51.9,52.22,51.9,52.2,1072372.0,50.119,50.428,50.119,50.4087,1072372.0
2023-03-31 15:30:00,52.21,52.28,52.03,52.24,1248698.0,50.4183,50.4859,50.2445,50.4473,1248698.0
2023-03-31 15:40:00,52.23,52.26,52.07,52.14,942503.0,50.4376,50.4666,50.2831,50.3507,942503.0
2023-03-31 15:50:00,52.13,52.4,52.11,52.37,2715407.0,50.3411,50.6018,50.3218,50.5728,2715407.0
2023-04-03 09:30:00,52.78,53.59,52.78,53.26,1948748.0,50.9688,51.751,50.9688,51.4323,1948748.0
2023-04-03 09:40:00,53.25,53.39,52.52,52.55,1085457.0,51.4226,51.5578,50.7177,50.7467,1085457.0
2023-04-03 09:50:00,52.58,52.91,52.46,52.79,840320.0,50.7756,51.0943,50.6597,50.9784,840320.0
2023-04-03 10:00:00,52.8,53.02,52.59,52.73,862530.0,50.9881,51.2005,50.7853,50.9205,862530.0
2023-04-03 10:10:00,52.71,53.12,52.69,53.01,594263.0,50.9012,51.2971,50.8819,51.1909,594263.0
2023-04-03 10:20:00,53.01,53.19,52.97,53.09,721775.0,51.1909,51.3647,51.1522,51.2681,721775.0
2023-04-03 10:30:00,53.09,53.18,52.82,52.87,480837.0,51.2681,51.355,51.0074,51.0557,480837.0
2023-04-03 10:40:00,52.87,53.01,52.68,52.69,513912.0,51.0557,51.1909,50.8722,50.8819,513912.0
2023-04-03 10:50:00,52.69,52.69,52.37,52.47,614602.0,50.8819,50.8819,50.5728,50.6694,614602.0
2023-04-03 11:00:00,52.48,52.54,52.15,52.16,559102.0,50.6791,50.737,50.3604,50.37,559102.0
2023-04-03 11:10:00,52.17,52.37,52.16,52.33,375313.0,50.3797,50.5728,50.37,50.5342,375313.0
2023-04-03 11:20:00,52.32,52.4,52.2,52.26,278003.0,50.5246,50.6018,50.4087,50.4666,278003.0
2023-04-03 11:30:00,52.26,52.47,52.25,52.37,261106.0,50.4666,50.6694,50.457,50.5728,261106.0
2023-04-03 11:40:00,52.37,52.49,52.34,52.47,239301.0,50.5728,50.6887,50.5439,50.6694,239301.0
2023-04-03 11:50:00,52.46,52.5,52.39,52.46,242289.0,50.6597,50.6984,50.5922,50.6597,242289.0
2023-04-03 12:00:00,52.46,52.5,52.29,52.3,221875.0,50.6597,50.6984,50.4956,50.5052,221875.0
2023-04-03 12:10:00,52.3,52.4,52.29,52.34,239883.0,50.5052,50.6018,50.4956,50.5439,239883.0
2023-04-03 12:20:00,52.34,52.34,52.16,52.16,282836.0,50.5439,50.5439,50.37,50.37,282836.0
2023-04-03 12:30:00,52.16,52.21,52.11,52.18,283652.0,50.37,50.4183,50.3218,50.3894,283652.0
2023-04-03 12:40:00,52.18,52.18,51.96,51.99,435850.0,50.3894,50.3894,50.1769,50.2059,435850.0
2023-04-03 12:50:00,51.99,52.11,51.97,52.08,306870.0,50.2059,50.3218,50.1866,50.2928,306870.0
2023-04-03 13:00:00,52.09,52.09,51.87,51.97,367639.0,50.3024,50.3024,50.09,50.1866,367639.0
2023-04-03 13:10:00,51.98,52.0,51.82,51.95,400842.0,50.1962,50.2155,50.0417,50.1673,400842.0
2023-04-03 13:20:00,51.94,51.98,51.82,51.83,443385.0,50.1576,50.1962,50.0417,50.0514,443385.0
2023-04-03 13:30:00,51.83,51.91,51.78,51.81,430924.0,50.0514,50.1286,50.0031,50.0321,430924.0
2023-04-03 13:40:00,51.8,51.81,51.63,51.7,386342.0,50.0224,50.0321,49.8582,49.9258,386342.0
2023-04-03 13:50:00,51.7,51.78,51.64,51.66,317270.0,49.9258,50.0031,49.8679,49.8872,317270.0
2023-04-03 14:00:00,51.66,51.7,51.58,51.65,414479.0,49.8872,49.9258,49.8099,49.8775,414479.0
2023-04-03 14:10:00,51.64,51.66,51.56,51.65,363025.0,49.8679,49.8872,49.7906,49.8775,363025.0
2023-04-03 14:20:00,51.64,51.68,51.61,51.66,298597.0,49.8679,49.9065,49.8389,49.8872,298597.0
2023-04-03 14:30:00,51.67,51.8,51.65,51.77,448773.0,49.8969,50.0224,49.8775,49.9934,448773.0
2023-04-03 14:40:00,51.76,51.82,51.74,51.8,426590.0,49.9838,50.0417,49.9645,50.0224,426590.0
2023-04-03 14:50:00,51.79,51.83,51.69,51.75,286953.0,50.0127,50.0514,49.9162,49.9741,286953.0
2023-04-03 15:00:00,51.75,51.79,51.7,51.77,292816.0,49.9741,50.0127,49.9258,49.9934,292816.0
2023-04-03 15:10:00,51.77,51.81,51.71,51.77,475726.0,49.9934,50.0321,49.9355,49.9934,475726.0
2023-04-03 15:20:00,51.77,51.82,51.71,51.75,421663.0,49.9934,50.0417,49.9355,49.9741,421663.0
2023-04-03 15:30:00,51.76,51.86,51.73,51.82,423747.0,49.9838,50.0803,49.9548,50.0417,423747.0
2023-04-03 15:40:00,51.82,51.82,51.7,51.73,491414.0,50.0417,50.0417,49.9258,49.9548,491414.0
2023-04-03 15:50:00,51.73,51.74,51.54,51.58,1636692.0,49.9548,49.9645,49.7713,49.8099,1636692.0
2023-04-04 09:30:00,51.65,51.91,51.22,51.48,962503.0,49.8775,50.1286,49.4623,49.7134,962503.0
2023-04-04 09:40:00,51.48,51.72,51.33,51.66,579141.0,49.7134,49.9451,49.5685,49.8872,579141.0
2023-04-04 09:50:00,51.66,51.85,51.57,51.67,472744.0,49.8872,50.0707,49.8003,49.8969,472744.0
2023-04-04 10:00:00,51.68,51.94,51.64,51.74,533590.0,49.9065,50.1576,49.8679,49.9645,533590.0
2023-04-04 10:10:00,51.72,51.74,51.35,51.39,424302.0,49.9451,49.9645,49.5878,49.6265,424302.0
2023-04-04 10:20:00,51.39,51.48,51.35,51.46,354179.0,49.6265,49.7134,49.5878,49.6941,354179.0
2023-04-04 10:30:00,51.47,51.77,51.46,51.61,620978.0,49.7037,49.9934,49.6941,49.8389,620978.0
2023-04-04 10:40:00,51.6,51.63,51.22,51.24,470852.0,49.8293,49.8582,49.4623,49.4816,470852.0
2023-04-04 10:50:00,51.23,51.4,51.22,51.26,446792.0,49.472,49.6361,49.4623,49.5009,446792.0
2023-04-04 11:00:00,51.26,51.27,51.01,51.04,490738.0,49.5009,49.5106,49.2595,49.2885,490738.0
2023-04-04 11:10:00,51.04,51.13,50.88,51.01,718374.0,49.2885,49.3754,49.134,49.2595,718374.0
2023-04-04 11:20:00,51.01,51.09,50.72,50.85,758868.0,49.2595,49.3368,48.9795,49.105,758868.0
2023-04-04 11:30:00,50.85,50.96,50.77,50.82,549647.0,49.105,49.2112,49.0277,49.076,549647.0
2023-04-04 11:40:00,50.82,50.87,50.72,50.77,381525.0,49.076,49.1243,48.9795,49.0277,381525.0
2023-04-04 11:50:00,50.76,50.78,50.51,50.53,572088.0,49.0181,49.0374,48.7767,48.796,572088.0
2023-04-04 12:00:00,50.53,50.66,50.37,50.44,888181.0,48.796,48.9215,48.6415,48.7091,888181.0
2023-04-04 12:10:00,50.46,50.52,50.38,50.43,471668.0,48.7284,48.7863,48.6511,48.6994,471668.0
2023-04-04 12:20:00,50.41,50.45,50.33,50.43,629591.0,48.6801,48.7187,48.6028,48.6994,629591.0
2023-04-04 12:30:00,50.43,50.51,50.29,50.37,566565.0,48.6994,48.7767,48.5642,48.6415,566565.0
2023-04-04 12:40:00,50.38,50.41,50.28,50.31,350826.0,48.6511,48.6801,48.5546,48.5835,350826.0
2023-04-04 12:50:00,50.3,50.42,50.3,50.37,353465.0,48.5739,48.6898,48.5739,48.6415,353465.0
2023-04-04 13:00:00,50.37,50.42,50.33,50.36,311505.0,48.6415,48.6898,48.6028,48.6318,311505.0
2023-04-04 13:10:00,50.36,50.4,50.26,50.38,584208.0,48.6318,48.6704,48.5352,48.6511,584208.0
2023-04-04 13:20:00,50.39,50.41,50.29,50.3,301669.0,48.6608,48.6801,48.5642,48.5739,301669.0
2023-04-04 13:30:00,50.31,50.37,50.27,50.35,408711.0,48.5835,48.6415,48.5449,48.6222,408711.0
2023-04-04 13:40:00,50.36,50.37,50.21,50.26,455359.0,48.6318,48.6415,48.487,48.5352,455359.0
2023-04-04 13:50:00,50.26,50.34,50.19,50.25,729208.0,48.5352,48.6125,48.4676,48.5256,729208.0
2023-04-04 14:00:00,50.24,50.3,50.12,50.12,491188.0,48.5159,48.5739,48.4001,48.4001,491188.0
2023-04-04 14:10:00,50.12,50.19,50.01,50.06,618552.0,48.4001,48.4676,48.2938,48.3421,618552.0
2023-04-04 14:20:00,50.06,50.11,50.03,50.07,429159.0,48.3421,48.3904,48.3131,48.3518,429159.0
2023-04-04 14:30:00,50.07,50.19,50.01,50.15,551324.0,48.3518,48.4676,48.2938,48.429,551324.0
2023-04-04 14:40:00,50.15,50.17,50.02,50.05,407007.0,48.429,48.4483,48.3035,48.3325,407007.0
2023-04-04 14:50:00,50.04,50.11,49.95,50.01,1265648.0,48.3228,48.3904,48.2359,48.2938,1265648.0
2023-04-04 15:00:00,50.01,50.13,49.96,50.0,657070.0,48.2938,48.4097,48.2455,48.2842,657070.0
2023-04-04 15:10:00,50.0,50.31,49.92,50.28,769263.0,48.2842,48.5835,48.2069,48.5546,769263.0
2023-04-04 15:20:00,50.29,50.33,50.09,50.1,705961.0,48.5642,48.6028,48.3711,48.3807,705961.0
2023-04-04 15:30:00,50.11,50.19,50.06,50.18,661753.0,48.3904,48.4676,48.3421,48.458,661753.0
2023-04-04 15:40:00,50.19,50.19,50.0,50.04,991343.0,48.4676,48.4676,48.2842,48.3228,991343.0
2023-04-04 15:50:00,50.04,50.06,49.89,49.98,2415630.0,48.3228,48.3421,48.1779,48.2649,2415630.0
2023-04-05 09:30:00,49.07,49.24,48.6,48.98,1976229.0,47.3861,47.5502,46.9322,47.2992,1976229.0
2023-04-05 09:40:00,48.98,49.16,48.8,48.94,1382407.0,47.2992,47.473,47.1253,47.2605,1382407.0
2023-04-05 09:50:00,48.95,49.26,48.92,48.99,1515984.0,47.2702,47.5696,47.2412,47.3088,1515984.0
2023-04-05 10:00:00,48.99,49.02,48.61,48.72,1295994.0,47.3088,47.3378,46.9419,47.0481,1295994.0
2023-04-05 10:10:00,48.72,48.84,48.6,48.68,1348113.0,47.0481,47.164,46.9322,47.0095,1348113.0
2023-04-05 10:20:00,48.69,49.34,48.68,48.88,1240279.0,47.0191,47.6468,47.0095,47.2026,1240279.0
2023-04-05 10:30:00,48.89,49.37,48.85,49.3,1061817.0,47.2123,47.6758,47.1736,47.6082,1061817.0
2023-04-05 10:40:00,49.3,49.32,48.68,48.76,1038200.0,47.6082,47.6275,47.0095,47.0867,1038200.0
2023-04-05 10:50:00,48.76,48.96,48.74,48.75,728344.0,47.0867,47.2799,47.0674,47.0771,728344.0
2023-04-05 11:00:00,48.75,48.76,48.56,48.63,697640.0,47.0771,47.0867,46.8936,46.9612,697640.0
2023-04-05 11:10:00,48.64,48.7,48.59,48.68,715356.0,46.9708,47.0288,46.9226,47.0095,715356.0
2023-04-05 11:20:00,48.67,48.74,48.64,48.74,575698.0,46.9998,47.0674,46.9708,47.0674,575698.0
2023-04-05 11:30:00,48.75,49.0,48.72,48.9,603532.0,47.0771,47.3185,47.0481,47.2219,603532.0
2023-04-05 11:40:00,48.9,48.9,48.71,48.73,621831.0,47.2219,47.2219,47.0384,47.0578,621831.0
2023-04-05 11:50:00,48.74,48.82,48.71,48.76,509713.0,47.0674,47.1447,47.0384,47.0867,509713.0
2023-04-05 12:00:00,48.76,48.77,48.57,48.63,463368.0,47.0867,47.0964,46.9032,46.9612,463368.0
2023-04-05 12:10:00,48.64,48.73,48.56,48.7,439320.0,46.9708,47.0578,46.8936,47.0288,439320.0
2023-04-05 12:20:00,48.69,48.71,48.56,48.69,333707.0,47.0191,47.0384,46.8936,47.0191,333707.0
2023-04-05 12:30:00,48.68,48.73,48.36,48.69,794783.0,47.0095,47.0578,46.7004,47.0191,794783.0
2023-04-05 12:40:00,48.69,48.85,48.64,48.65,545077.0,47.0191,47.1736,46.9708,46.9805,545077.0
2023-04-05 12:50:00,48.66,48.69,48.51,48.52,512385.0,46.9902,47.0191,46.8453,46.855,512385.0
2023-04-05 13:00:00,48.52,48.66,48.48,48.56,594679.0,46.855,46.9902,46.8163,46.8936,594679.0
2023-04-05 13:10:00,48.56,49.0,48.55,48.9,1243309.0,46.8936,47.3185,46.8839,47.2219,1243309.0
2023-04-05 13:20:00,48.9,48.97,48.79,48.8,807041.0,47.2219,47.2895,47.1157,47.1253,807041.0
2023-04-05 13:30:00,48.81,48.83,48.68,48.76,291229.0,47.135,47.1543,47.0095,47.0867,291229.0
2023-04-05 13:40:00,48.76,48.79,48.68,48.76,230851.0,47.0867,47.1157,47.0095,47.0867,230851.0
2023-04-05 13:50:00,48.75,49.02,48.72,48.95,1327070.0,47.0771,47.3378,47.0481,47.2702,1327070.0
2023-04-05 14:00:00,48.95,49.07,48.89,48.99,900562.0,47.2702,47.3861,47.2123,47.3088,900562.0
2023-04-05 14:10:00,48.99,49.17,48.93,49.15,491050.0,47.3088,47.4827,47.2509,47.4633,491050.0
2023-04-05 14:20:00,49.14,49.42,49.08,49.09,1291975.0,47.4537,47.7241,47.3957,47.4054,1291975.0
2023-04-05 14:30:00,49.09,49.14,48.98,49.0,711809.0,47.4054,47.4537,47.2992,47.3185,711809.0
2023-04-05 14:40:00,48.99,49.03,48.88,48.97,483375.0,47.3088,47.3475,47.2026,47.2895,483375.0
2023-04-05 14:50:00,48.97,48.98,48.84,48.95,351622.0,47.2895,47.2992,47.164,47.2702,351622.0
2023-04-05 15:00:00,48.95,49.05,48.88,48.93,532263.0,47.2702,47.3668,47.2026,47.2509,532263.0
2023-04-05 15:10:00,48.93,49.0,48.89,48.9,379687.0,47.2509,47.3185,47.2123,47.2219,379687.0
2023-04-05 15:20:00,48.9,48.95,48.85,48.94,395224.0,47.2219,47.2702,47.1736,47.2605,395224.0
2023-04-05 15:30:00,48.94,48.95,48.7,48.72,537823.0,47.2605,47.2702,47.0288,47.0481,537823.0
2023-04-05 15:40:00,48.72,48.88,48.67,48.87,630603.0,47.0481,47.2026,46.9998,47.1929,630603.0
2023-04-05 15:50:00,48.88,48.98,48.81,48.87,1824087.0,47.2026,47.2992,47.135,47.1929,1824087.0
2023-04-06 09:30:00,48.8,49.01,48.57,48.83,1301818.0,47.1253,47.3281,46.9032,47.1543,1301818.0
2023-04-06 09:40:00,48.83,48.98,48.67,48.8,824155.0,47.1543,47.2992,46.9998,47.1253,824155.0
2023-04-06 09:50:00,48.81,49.28,48.79,49.22,1449278.0,47.135,47.5889,47.1157,47.5309,1449278.0
2023-04-06 10:00:00,49.22,49.46,49.02,49.45,933152.0,47.5309,47.7627,47.3378,47.753,933152.0
2023-04-06 10:10:00,49.45,49.74,49.45,49.56,1083659.0,47.753,48.0331,47.753,47.8593,1083659.0
2023-04-06 10:20:00,49.56,49.57,49.35,49.42,782094.0,47.8593,47.8689,47.6565,47.7241,782094.0
2023-04-06 10:30:00,49.41,49.52,49.34,49.4,595603.0,47.7144,47.8206,47.6468,47.7048,595603.0
2023-04-06 10:40:00,49.4,49.66,49.25,49.35,988142.0,47.7048,47.9558,47.5599,47.6565,988142.0
2023-04-06 10:50:00,49.35,49.45,49.26,49.29,420843.0,47.6565,47.753,47.5696,47.5985,420843.0
2023-04-06 11:00:00,49.29,49.38,49.2,49.28,480458.0,47.5985,47.6854,47.5116,47.5889,480458.0
2023-04-06 11:10:00,49.29,49.49,49.19,49.4,437976.0,47.5985,47.7917,47.502,47.7048,437976.0
2023-04-06 11:20:00,49.4,49.4,49.21,49.22,349500.0,47.7048,47.7048,47.5213,47.5309,349500.0
2023-04-06 11:30:00,49.22,49.27,49.15,49.2,395797.0,47.5309,47.5792,47.4633,47.5116,395797.0
2023-04-06 11:40:00,49.2,49.31,49.13,49.25,411886.0,47.5116,47.6178,47.444,47.5599,411886.0
2023-04-06 11:50:00,49.25,49.27,49.2,49.23,215265.0,47.5599,47.5792,47.5116,47.5406,215265.0
2023-04-06 12:00:00,49.23,49.32,49.23,49.3,610324.0,47.5406,47.6275,47.5406,47.6082,610324.0
2023-04-06 12:10:00,49.29,49.3,49.18,49.19,223640.0,47.5985,47.6082,47.4923,47.502,223640.0
2023-04-06 12:20:00,49.19,49.22,49.14,49.22,191345.0,47.502,47.5309,47.4537,47.5309,191345.0
2023-04-06 12:30:00,49.21,49.31,49.2,49.29,319810.0,47.5213,47.6178,47.5116,47.5985,319810.0
2023-04-06 12:40:00,49.29,49.31,49.17,49.18,240046.0,47.5985,47.6178,47.4827,47.4923,240046.0
2023-04-06 12:50:00,49.18,49.23,49.11,49.12,236138.0,47.4923,47.5406,47.4247,47.4344,236138.0
2023-04-06 13:00:00,49.12,49.19,49.1,49.16,217620.0,47.4344,47.502,47.4151,47.473,217620.0
2023-04-06 13:10:00,49.15,49.26,49.13,49.25,309735.0,47.4633,47.5696,47.444,47.5599,309735.0
2023-04-06 13:20:00,49.25,49.25,49.15,49.18,266501.0,47.5599,47.5599,47.4633,47.4923,266501.0
2023-04-06 13:30:00,49.17,49.2,49.11,49.14,220066.0,47.4827,47.5116,47.4247,47.4537,220066.0
2023-04-06 13:40:00,49.14,49.15,48.97,49.0,442746.0,47.4537,47.4633,47.2895,47.3185,442746.0
2023-04-06 13:50:00,49.0,49.05,48.9,48.92,365283.0,47.3185,47.3668,47.2219,47.2412,365283.0
2023-04-06 14:00:00,48.91,48.96,48.86,48.89,395902.0,47.2316,47.2799,47.1833,47.2123,395902.0
2023-04-06 14:10:00,48.9,48.99,48.85,48.98,397541.0,47.2219,47.3088,47.1736,47.2992,397541.0
2023-04-06 14:20:00,48.98,49.1,48.97,49.04,375586.0,47.2992,47.4151,47.2895,47.3571,375586.0
2023-04-06 14:30:00,49.03,49.09,48.99,49.07,522598.0,47.3475,47.4054,47.3088,47.3861,522598.0
2023-04-06 14:40:00,49.07,49.26,49.03,49.16,512755.0,47.3861,47.5696,47.3475,47.473,512755.0
2023-04-06 14:50:00,49.16,49.2,49.11,49.18,479290.0,47.473,47.5116,47.4247,47.4923,479290.0
2023-04-06 15:00:00,49.18,49.29,49.17,49.25,851771.0,47.4923,47.5985,47.4827,47.5599,851771.0
2023-04-06 15:10:00,49.24,49.24,49.04,49.09,346146.0,47.5502,47.5502,47.3571,47.4054,346146.0
2023-04-06 15:20:00,49.09,49.23,49.06,49.19,613593.0,47.4054,47.5406,47.3764,47.502,613593.0
2023-04-06 15:30:00,49.19,49.19,49.03,49.11,704051.0,47.502,47.502,47.3475,47.4247,704051.0
2023-04-06 15:40:00,49.11,49.25,49.08,49.25,940052.0,47.4247,47.5599,47.3957,47.5599,940052.0
2023-04-06 15:50:00,49.25,49.39,49.2,49.38,2095509.0,47.5599,47.6951,47.5116,47.6854,2095509.0
2023-04-10 09:30:00,49.52,50.54,49.49,50.54,1996173.0,47.8206,48.8056,47.7917,48.8056,1996173.0
2023-04-10 09:40:00,50.55,51.18,50.48,51.14,1834919.0,48.8153,49.4237,48.7477,49.385,1834919.0
2023-04-10 09:50:00,51.14,51.3,50.95,51.03,1266185.0,49.385,49.5396,49.2016,49.2788,1266185.0
2023-04-10 10:00:00,51.02,51.33,50.91,50.99,1036537.0,49.2692,49.5685,49.1629,49.2402,1036537.0
2023-04-10 10:10:00,50.99,50.99,50.71,50.88,848914.0,49.2402,49.2402,48.9698,49.134,848914.0
2023-04-10 10:20:00,50.88,51.0,50.76,50.99,556986.0,49.134,49.2499,49.0181,49.2402,556986.0
2023-04-10 10:30:00,50.99,51.19,50.98,51.09,588743.0,49.2402,49.4333,49.2305,49.3368,588743.0
2023-04-10 10:40:00,51.09,51.13,50.83,50.88,462536.0,49.3368,49.3754,49.0857,49.134,462536.0
2023-04-10 10:50:00,50.88,51.18,50.84,51.07,404180.0,49.134,49.4237,49.0953,49.3174,404180.0
2023-04-10 11:00:00,51.08,51.14,50.99,51.06,308852.0,49.3271,49.385,49.2402,49.3078,308852.0
2023-04-10 11:10:00,51.05,51.12,51.01,51.12,299384.0,49.2981,49.3657,49.2595,49.3657,299384.0
2023-04-10 11:20:00,51.12,51.28,51.07,51.15,511412.0,49.3657,49.5202,49.3174,49.3947,511412.0
2023-04-10 11:30:00,51.15,51.2,51.06,51.09,345895.0,49.3947,49.443,49.3078,49.3368,345895.0
2023-04-10 11:40:00,51.08,51.1,50.98,51.0,366372.0,49.3271,49.3464,49.2305,49.2499,366372.0
2023-04-10 11:50:00,51.01,51.04,50.91,51.02,418840.0,49.2595,49.2885,49.1629,49.2692,418840.0
2023-04-10 12:00:00,51.03,51.03,50.91,50.95,419355.0,49.2788,49.2788,49.1629,49.2016,419355.0
2023-04-10 12:10:00,50.94,51.0,50.82,50.99,319029.0,49.1919,49.2499,49.076,49.2402,319029.0
2023-04-10 12:20:00,50.98,51.01,50.94,50.99,223604.0,49.2305,49.2595,49.1919,49.2402,223604.0
2023-04-10 12:30:00,51.0,51.05,50.9,51.0,386007.0,49.2499,49.2981,49.1533,49.2499,386007.0
2023-04-10 12:40:00,51.0,51.12,50.97,51.02,445845.0,49.2499,49.3657,49.2209,49.2692,445845.0
2023-04-10 12:50:00,51.02,51.18,51.0,51.12,339693.0,49.2692,49.4237,49.2499,49.3657,339693.0
2023-04-10 13:00:00,51.12,51.24,51.05,51.24,235236.0,49.3657,49.4816,49.2981,49.4816,235236.0
2023-04-10 13:10:00,51.23,51.35,51.2,51.28,350762.0,49.472,49.5878,49.443,49.5202,350762.0
2023-04-10 13:20:00,51.27,51.31,51.13,51.25,416007.0,49.5106,49.5492,49.3754,49.4913,416007.0
2023-04-10 13:30:00,51.26,51.46,51.24,51.32,497946.0,49.5009,49.6941,49.4816,49.5589,497946.0
2023-04-10 13:40:00,51.32,51.52,51.31,51.48,667468.0,49.5589,49.752,49.5492,49.7134,667468.0
2023-04-10 13:50:00,51.48,51.5,51.35,51.43,442165.0,49.7134,49.7327,49.5878,49.6651,442165.0
2023-04-10 14:00:00,51.42,51.6,51.4,51.59,542082.0,49.6554,49.8293,49.6361,49.8196,542082.0
2023-04-10 14:10:00,51.59,52.17,51.58,52.07,1262913.0,49.8196,50.3797,49.8099,50.2831,1262913.0
2023-04-10 14:20:00,52.07,52.11,51.91,51.95,647530.0,50.2831,50.3218,50.1286,50.1673,647530.0
2023-04-10 14:30:00,51.96,52.05,51.96,52.03,421709.0,50.1769,50.2638,50.1769,50.2445,421709.0
2023-04-10 14:40:00,52.04,52.05,51.94,52.01,478556.0,50.2542,50.2638,50.1576,50.2252,478556.0
2023-04-10 14:50:00,52.01,52.07,51.92,51.97,467853.0,50.2252,50.2831,50.1383,50.1866,467853.0
2023-04-10 15:00:00,51.98,52.08,51.97,52.03,462786.0,50.1962,50.2928,50.1866,50.2445,462786.0
2023-04-10 15:10:00,52.04,52.08,52.01,52.06,548504.0,50.2542,50.2928,50.2252,50.2735,548504.0
2023-04-10 15:20:00,52.05,52.07,51.85,51.91,736650.0,50.2638,50.2831,50.0707,50.1286,736650.0
2023-04-10 15:30:00,51.91,51.97,51.86,51.91,564313.0,50.1286,50.1866,50.0803,50.1286,564313.0
2023-04-10 15:40:00,51.91,51.95,51.76,51.8,834649.0,50.1286,50.1673,49.9838,50.0224,834649.0
2023-04-10 15:50:00,51.8,51.83,51.51,51.73,2046369.0,50.0224,50.0514,49.7423,49.9548,2046369.0
2023-04-11 09:30:00,51.55,51.99,51.53,51.64,714606.0,49.781,50.2059,49.7617,49.8679,714606.0
2023-04-11 09:40:00,51.65,51.67,51.32,51.45,664308.0,49.8775,49.8969,49.5589,49.6844,664308.0
2023-04-11 09:50:00,51.46,51.48,51.23,51.26,443147.0,49.6941,49.7134,49.472,49.5009,443147.0
2023-04-11 10:00:00,51.26,51.78,51.23,51.73,568608.0,49.5009,50.0031,49.472,49.9548,568608.0
2023-04-11 10:10:00,51.73,51.8,51.54,51.68,421220.0,49.9548,50.0224,49.7713,49.9065,421220.0
2023-04-11 10:20:00,51.69,51.9,51.62,51.87,490840.0,49.9162,50.119,49.8486,50.09,490840.0
2023-04-11 10:30:00,51.87,51.94,51.63,51.86,435358.0,50.09,50.1576,49.8582,50.0803,435358.0
2023-04-11 10:40:00,51.86,51.94,51.64,51.73,298435.0,50.0803,50.1576,49.8679,49.9548,298435.0
2023-04-11 10:50:00,51.73,51.96,51.67,51.83,351657.0,49.9548,50.1769,49.8969,50.0514,351657.0
2023-04-11 11:00:00,51.83,51.92,51.72,51.77,290549.0,50.0514,50.1383,49.9451,49.9934,290549.0
2023-04-11 11:10:00,51.77,51.97,51.75,51.87,258332.0,49.9934,50.1866,49.9741,50.09,258332.0
2023-04-11 11:20:00,51.88,52.09,51.84,52.01,337163.0,50.0997,50.3024,50.061,50.2252,337163.0
2023-04-11 11:30:00,52.01,52.05,51.92,51.95,200843.0,50.2252,50.2638,50.1383,50.1673,200843.0
2023-04-11 11:40:00,51.96,52.23,51.9,52.23,380597.0,50.1769,50.4376,50.119,50.4376,380597.0
2023-04-11 11:50:00,52.23,52.27,52.16,52.26,530699.0,50.4376,50.4763,50.37,50.4666,530699.0
2023-04-11 12:00:00,52.25,52.29,52.09,52.12,551241.0,50.457,50.4956,50.3024,50.3314,551241.0
2023-04-11 12:10:00,52.11,52.17,52.07,52.1,211472.0,50.3218,50.3797,50.2831,50.3121,211472.0
2023-04-11 12:20:00,52.1,52.27,52.09,52.23,374975.0,50.3121,50.4763,50.3024,50.4376,374975.0
2023-04-11 12:30:00,52.23,52.26,52.08,52.12,252301.0,50.4376,50.4666,50.2928,50.3314,252301.0
2023-04-11 12:40:00,52.13,52.19,52.12,52.17,170177.0,50.3411,50.399,50.3314,50.3797,170177.0
2023-04-11 12:50:00,52.16,52.17,52.06,52.16,195572.0,50.37,50.3797,50.2735,50.37,195572.0
2023-04-11 13:00:00,52.16,52.19,52.08,52.11,170163.0,50.37,50.399,50.2928,50.3218,170163.0
2023-04-11 13:10:00,52.1,52.12,52.03,52.09,176599.0,50.3121,50.3314,50.2445,50.3024,176599.0
2023-04-11 13:20:00,52.09,52.12,52.05,52.09,161990.0,50.3024,50.3314,50.2638,50.3024,161990.0
2023-04-11 13:30:00,52.08,52.1,51.89,51.98,335019.0,50.2928,50.3121,50.1093,50.1962,335019.0
2023-04-11 13:40:00,51.99,51.99,51.86,51.94,198852.0,50.2059,50.2059,50.0803,50.1576,198852.0
2023-04-11 13:50:00,51.94,52.06,51.89,52.03,386044.0,50.1576,50.2735,50.1093,50.2445,386044.0
2023-04-11 14:00:00,52.03,52.06,52.0,52.01,340011.0,50.2445,50.2735,50.2155,50.2252,340011.0
2023-04-11 14:10:00,52.01,52.01,51.84,51.89,249345.0,50.2252,50.2252,50.061,50.1093,249345.0
2023-04-11 14:20:00,51.89,52.0,51.8,51.99,307021.0,50.1093,50.2155,50.0224,50.2059,307021.0
2023-04-11 14:30:00,52.0,52.08,51.93,51.93,285013.0,50.2155,50.2928,50.1479,50.1479,285013.0
2023-04-11 14:40:00,51.93,52.07,51.92,52.05,255893.0,50.1479,50.2831,50.1383,50.2638,255893.0
2023-04-11 14:50:00,52.04,52.11,51.97,51.98,274876.0,50.2542,50.3218,50.1866,50.1962,274876.0
2023-04-11 15:00:00,51.97,51.99,51.88,51.92,243459.0,50.1866,50.2059,50.0997,50.1383,243459.0
2023-04-11 15:10:00,51.92,52.03,51.87,51.99,264585.0,50.1383,50.2445,50.09,50.2059,264585.0
2023-04-11 15:20:00,52.0,52.02,51.94,52.01,251230.0,50.2155,50.2348,50.1576,50.2252,251230.0
2023-04-11 15:30:00,52.01,52.07,51.93,51.98,346393.0,50.2252,50.2831,50.1479,50.1962,346393.0
2023-04-11 15:40:00,51.98,52.0,51.85,51.86,549918.0,50.1962,50.2155,50.0707,50.0803,549918.0
2023-04-11 15:50:00,51.85,51.85,51.65,51.74,1253195.0,50.0707,50.0707,49.8775,49.9645,1253195.0
2023-04-12 09:30:00,52.07,52.78,52.01,52.34,1023046.0,50.2831,50.9688,50.2252,50.5439,1023046.0
2023-04-12 09:40:00,52.35,52.44,51.87,51.98,566939.0,50.5535,50.6404,50.09,50.1962,566939.0
2023-04-12 09:50:00,51.97,52.24,51.86,52.11,486747.0,50.1866,50.4473,50.0803,50.3218,486747.0
2023-04-12 10:00:00,52.1,52.17,52.01,52.11,354894.0,50.3121,50.3797,50.2252,50.3218,354894.0
2023-04-12 10:10:00,52.11,52.15,51.81,51.82,390349.0,50.3218,50.3604,50.0321,50.0417,390349.0
2023-04-12 10:20:00,51.82,52.07,51.72,51.8,432142.0,50.0417,50.2831,49.9451,50.0224,432142.0
2023-04-12 10:30:00,51.8,51.86,51.56,51.7,372530.0,50.0224,50.0803,49.7906,49.9258,372530.0
2023-04-12 10:40:00,51.7,51.74,51.42,51.51,392538.0,49.9258,49.9645,49.6554,49.7423,392538.0
2023-04-12 10:50:00,51.5,51.6,51.32,51.36,267069.0,49.7327,49.8293,49.5589,49.5975,267069.0
2023-04-12 11:00:00,51.36,51.45,51.26,51.34,285864.0,49.5975,49.6844,49.5009,49.5782,285864.0
2023-04-12 11:10:00,51.34,51.44,51.27,51.37,328334.0,49.5782,49.6748,49.5106,49.6072,328334.0
2023-04-12 11:20:00,51.39,51.54,51.32,51.53,208888.0,49.6265,49.7713,49.5589,49.7617,208888.0
2023-04-12 11:30:00,51.53,51.74,51.51,51.68,272385.0,49.7617,49.9645,49.7423,49.9065,272385.0
2023-04-12 11:40:00,51.69,51.81,51.67,51.76,191724.0,49.9162,50.0321,49.8969,49.9838,191724.0
2023-04-12 11:50:00,51.76,51.86,51.66,51.82,244333.0,49.9838,50.0803,49.8872,50.0417,244333.0
2023-04-12 12:00:00,51.83,52.0,51.82,51.88,340011.0,50.0514,50.2155,50.0417,50.0997,340011.0
2023-04-12 12:10:00,51.89,51.89,51.74,51.75,210761.0,50.1093,50.1093,49.9645,49.9741,210761.0
2023-04-12 12:20:00,51.75,51.91,51.72,51.91,222946.0,49.9741,50.1286,49.9451,50.1286,222946.0
2023-04-12 12:30:00,51.91,52.05,51.9,52.03,260860.0,50.1286,50.2638,50.119,50.2445,260860.0
2023-04-12 12:40:00,52.04,52.04,51.92,51.98,187654.0,50.2542,50.2542,50.1383,50.1962,187654.0
2023-04-12 12:50:00,51.98,52.19,51.95,52.17,189075.0,50.1962,50.399,50.1673,50.3797,189075.0
2023-04-12 13:00:00,52.17,52.4,52.14,52.4,350972.0,50.3797,50.6018,50.3507,50.6018,350972.0
2023-04-12 13:10:00,52.4,52.55,52.39,52.45,452587.0,50.6018,50.7467,50.5922,50.6501,452587.0
2023-04-12 13:20:00,52.45,52.48,52.31,52.4,361365.0,50.6501,50.6791,50.5149,50.6018,361365.0
2023-04-12 13:30:00,52.4,52.57,52.39,52.53,417166.0,50.6018,50.766,50.5922,50.7273,417166.0
2023-04-12 13:40:00,52.53,52.56,52.41,52.45,235283.0,50.7273,50.7563,50.6115,50.6501,235283.0
2023-04-12 13:50:00,52.46,52.54,52.41,52.52,226457.0,50.6597,50.737,50.6115,50.7177,226457.0
2023-04-12 14:00:00,52.52,52.57,52.32,52.36,301643.0,50.7177,50.766,50.5246,50.5632,301643.0
2023-04-12 14:10:00,52.35,52.47,52.32,52.39,211235.0,50.5535,50.6694,50.5246,50.5922,211235.0
2023-04-12 14:20:00,52.39,52.46,52.16,52.22,390772.0,50.5922,50.6597,50.37,50.428,390772.0
2023-04-12 14:30:00,52.2,52.2,51.98,52.02,690796.0,50.4087,50.4087,50.1962,50.2348,690796.0
2023-04-12 14:40:00,52.03,52.12,52.0,52.04,307686.0,50.2445,50.3314,50.2155,50.2542,307686.0
2023-04-12 14:50:00,52.04,52.05,51.95,51.97,237030.0,50.2542,50.2638,50.1673,50.1866,237030.0
2023-04-12 15:00:00,51.97,51.98,51.78,51.87,378106.0,50.1866,50.1962,50.0031,50.09,378106.0
2023-04-12 15:10:00,51.87,51.87,51.66,51.75,378658.0,50.09,50.09,49.8872,49.9741,378658.0
2023-04-12 15:20:00,51.74,51.87,51.71,51.76,496007.0,49.9645,50.09,49.9355,49.9838,496007.0
2023-04-12 15:30:00,51.76,51.86,51.73,51.82,365698.0,49.9838,50.0803,49.9548,50.0417,365698.0
2023-04-12 15:40:00,51.82,51.95,51.76,51.86,399157.0,50.0417,50.1673,49.9838,50.0803,399157.0
2023-04-12 15:50:00,51.85,51.97,51.73,51.94,1236838.0,50.0707,50.1866,49.9548,50.1576,1236838.0
2023-04-13 09:30:00,51.62,51.85,51.3,51.46,771747.0,49.8486,50.0707,49.5396,49.6941,771747.0
2023-04-13 09:40:00,51.46,51.7,51.41,51.54,488012.0,49.6941,49.9258,49.6458,49.7713,488012.0
2023-04-13 09:50:00,51.53,51.76,51.5,51.6,352835.0,49.7617,49.9838,49.7327,49.8293,352835.0
2023-04-13 10:00:00,51.59,51.69,51.5,51.6,269926.0,49.8196,49.9162,49.7327,49.8293,269926.0
2023-04-13 10:10:00,51.58,51.78,51.55,51.59,275885.0,49.8099,50.0031,49.781,49.8196,275885.0
2023-04-13 10:20:00,51.6,51.8,51.53,51.78,294101.0,49.8293,50.0224,49.7617,50.0031,294101.0
2023-04-13 10:30:00,51.79,51.83,51.64,51.71,308289.0,50.0127,50.0514,49.8679,49.9355,308289.0
2023-04-13 10:40:00,51.71,51.71,51.58,51.59,292730.0,49.9355,49.9355,49.8099,49.8196,292730.0
2023-04-13 10:50:00,51.59,51.87,51.56,51.77,328048.0,49.8196,50.09,49.7906,49.9934,328048.0
2023-04-13 11:00:00,51.76,51.82,51.6,51.62,217069.0,49.9838,50.0417,49.8293,49.8486,217069.0
2023-04-13 11:10:00,51.62,51.76,51.6,51.73,222465.0,49.8486,49.9838,49.8293,49.9548,222465.0
2023-04-13 11:20:00,51.73,51.79,51.66,51.79,135238.0,49.9548,50.0127,49.8872,50.0127,135238.0
2023-04-13 11:30:00,51.79,51.8,51.68,51.75,142977.0,50.0127,50.0224,49.9065,49.9741,142977.0
2023-04-13 11:40:00,51.76,51.82,51.68,51.7,162047.0,49.9838,50.0417,49.9065,49.9258,162047.0
2023-04-13 11:50:00,51.7,51.81,51.65,51.79,222124.0,49.9258,50.0321,49.8775,50.0127,222124.0
2023-04-13 12:00:00,51.79,51.93,51.79,51.9,212371.0,50.0127,50.1479,50.0127,50.119,212371.0
2023-04-13 12:10:00,51.9,51.95,51.82,51.83,175012.0,50.119,50.1673,50.0417,50.0514,175012.0
2023-04-13 12:20:00,51.83,51.87,51.8,51.84,212568.0,50.0514,50.09,50.0224,50.061,212568.0
2023-04-13 12:30:00,51.84,51.85,51.74,51.75,135882.0,50.061,50.0707,49.9645,49.9741,135882.0
2023-04-13 12:40:00,51.75,51.78,51.7,51.72,143000.0,49.9741,50.0031,49.9258,49.9451,143000.0
2023-04-13 12:50:00,51.72,51.78,51.7,51.76,146088.0,49.9451,50.0031,49.9258,49.9838,146088.0
2023-04-13 13:00:00,51.77,51.8,51.63,51.76,281356.0,49.9934,50.0224,49.8582,49.9838,281356.0
2023-04-13 13:10:00,51.76,51.8,51.73,51.8,171728.0,49.9838,50.0224,49.9548,50.0224,171728.0
2023-04-13 13:20:00,51.79,51.81,51.7,51.71,135950.0,50.0127,50.0321,49.9258,49.9355,135950.0
2023-04-13 13:30:00,51.7,51.75,51.67,51.73,135517.0,49.9258,49.9741,49.8969,49.9548,135517.0
2023-04-13 13:40:00,51.73,51.83,51.71,51.81,193010.0,49.9548,50.0514,49.9355,50.0321,193010.0
2023-04-13 13:50:00,51.82,51.84,51.75,51.77,155301.0,50.0417,50.061,49.9741,49.9934,155301.0
2023-04-13 14:00:00,51.78,51.81,51.68,51.8,352812.0,50.0031,50.0321,49.9065,50.0224,352812.0
2023-04-13 14:10:00,51.79,51.86,51.74,51.76,269308.0,50.0127,50.0803,49.9645,49.9838,269308.0
2023-04-13 14:20:00,51.76,51.78,51.68,51.68,279705.0,49.9838,50.0031,49.9065,49.9065,279705.0
2023-04-13 14:30:00,51.69,51.77,51.5,51.68,519962.0,49.9162,49.9934,49.7327,49.9065,519962.0
2023-04-13 14:40:00,51.68,51.74,51.65,51.71,237154.0,49.9065,49.9645,49.8775,49.9355,237154.0
2023-04-13 14:50:00,51.71,51.8,51.7,51.8,172345.0,49.9355,50.0224,49.9258,50.0224,172345.0
2023-04-13 15:00:00,51.8,51.94,51.79,51.92,373144.0,50.0224,50.1576,50.0127,50.1383,373144.0
2023-04-13 15:10:00,51.91,51.93,51.75,51.76,377167.0,50.1286,50.1479,49.9741,49.9838,377167.0
2023-04-13 15:20:00,51.76,51.83,51.72,51.74,215955.0,49.9838,50.0514,49.9451,49.9645,215955.0
2023-04-13 15:30:00,51.75,51.75,51.57,51.57,470927.0,49.9741,49.9741,49.8003,49.8003,470927.0
2023-04-13 15:40:00,51.57,51.66,51.52,51.57,534160.0,49.8003,49.8872,49.752,49.8003,534160.0
2023-04-13 15:50:00,51.58,51.58,51.39,51.52,1254569.0,49.8099,49.8099,49.6265,49.752,1254569.0
2023-04-14 09:30:00,52.16,52.28,51.63,51.96,1300532.0,50.37,50.4859,49.8582,50.1769,1300532.0
2023-04-14 09:40:00,51.97,51.99,51.48,51.96,1031660.0,50.1866,50.2059,49.7134,50.1769,1031660.0
2023-04-14 09:50:00,51.96,52.28,51.84,52.24,787269.0,50.1769,50.4859,50.061,50.4473,787269.0
2023-04-14 10:00:00,52.23,52.23,51.57,51.61,731468.0,50.4376,50.4376,49.8003,49.8389,731468.0
2023-04-14 10:10:00,51.62,51.69,51.25,51.27,777111.0,49.8486,49.9162,49.4913,49.5106,777111.0
2023-04-14 10:20:00,51.27,51.41,51.24,51.33,500738.0,49.5106,49.6458,49.4816,49.5685,500738.0
2023-04-14 10:30:00,51.34,51.42,51.07,51.34,575209.0,49.5782,49.6554,49.3174,49.5782,575209.0
2023-04-14 10:40:00,51.34,51.35,50.9,50.96,731569.0,49.5782,49.5878,49.1533,49.2112,731569.0
2023-04-14 10:50:00,50.95,51.13,50.91,51.12,549359.0,49.2016,49.3754,49.1629,49.3657,549359.0
2023-04-14 11:00:00,51.11,51.34,51.09,51.22,380920.0,49.3561,49.5782,49.3368,49.4623,380920.0
2023-04-14 11:10:00,51.23,51.41,51.2,51.26,408333.0,49.472,49.6458,49.443,49.5009,408333.0
2023-04-14 11:20:00,51.26,51.3,51.01,51.05,284970.0,49.5009,49.5396,49.2595,49.2981,284970.0
2023-04-14 11:30:00,51.05,51.32,51.03,51.09,377857.0,49.2981,49.5589,49.2788,49.3368,377857.0
2023-04-14 11:40:00,51.09,51.12,50.91,50.97,459763.0,49.3368,49.3657,49.1629,49.2209,459763.0
2023-04-14 11:50:00,50.98,51.09,50.9,50.95,385846.0,49.2305,49.3368,49.1533,49.2016,385846.0
2023-04-14 12:00:00,50.95,50.97,50.7,50.79,561610.0,49.2016,49.2209,48.9601,49.0471,561610.0
2023-04-14 12:10:00,50.8,50.82,50.7,50.73,290120.0,49.0567,49.076,48.9601,48.9891,290120.0
2023-04-14 12:20:00,50.73,50.73,50.42,50.45,738507.0,48.9891,48.9891,48.6898,48.7187,738507.0
2023-04-14 12:30:00,50.45,50.52,50.3,50.49,581147.0,48.7187,48.7863,48.5739,48.7574,581147.0
2023-04-14 12:40:00,50.48,50.51,50.31,50.36,508006.0,48.7477,48.7767,48.5835,48.6318,508006.0
2023-04-14 12:50:00,50.35,50.42,50.33,50.38,774323.0,48.6222,48.6898,48.6028,48.6511,774323.0
2023-04-14 13:00:00,50.38,50.58,50.12,50.45,889751.0,48.6511,48.8443,48.4001,48.7187,889751.0
2023-04-14 13:10:00,50.44,50.72,50.44,50.67,475516.0,48.7091,48.9795,48.7091,48.9312,475516.0
2023-04-14 13:20:00,50.67,50.7,50.41,50.42,402415.0,48.9312,48.9601,48.6801,48.6898,402415.0
2023-04-14 13:30:00,50.43,50.45,50.27,50.31,398726.0,48.6994,48.7187,48.5449,48.5835,398726.0
2023-04-14 13:40:00,50.32,50.56,50.28,50.52,685071.0,48.5932,48.825,48.5546,48.7863,685071.0
2023-04-14 13:50:00,50.52,50.58,50.43,50.55,264139.0,48.7863,48.8443,48.6994,48.8153,264139.0
2023-04-14 14:00:00,50.56,50.66,50.56,50.64,374614.0,48.825,48.9215,48.825,48.9022,374614.0
2023-04-14 14:10:00,50.64,50.66,50.55,50.63,337253.0,48.9022,48.9215,48.8153,48.8925,337253.0
2023-04-14 14:20:00,50.63,50.75,50.62,50.73,525524.0,48.8925,49.0084,48.8829,48.9891,525524.0
2023-04-14 14:30:00,50.73,50.85,50.6,50.66,528167.0,48.9891,49.105,48.8636,48.9215,528167.0
2023-04-14 14:40:00,50.67,50.77,50.61,50.76,328912.0,48.9312,49.0277,48.8732,49.0181,328912.0
2023-04-14 14:50:00,50.76,50.78,50.72,50.73,225527.0,49.0181,49.0374,48.9795,48.9891,225527.0
2023-04-14 15:00:00,50.73,50.8,50.69,50.78,340387.0,48.9891,49.0567,48.9505,49.0374,340387.0
2023-04-14 15:10:00,50.78,50.79,50.58,50.58,426549.0,49.0374,49.0471,48.8443,48.8443,426549.0
2023-04-14 15:20:00,50.59,50.7,50.56,50.64,443280.0,48.8539,48.9601,48.825,48.9022,443280.0
2023-04-14 15:30:00,50.65,50.75,50.64,50.71,741633.0,48.9119,49.0084,48.9022,48.9698,741633.0
2023-04-14 15:40:00,50.71,50.9,50.7,50.88,875594.0,48.9698,49.1533,48.9601,49.134,875594.0
2023-04-14 15:50:00,50.88,50.88,50.68,50.77,2019955.0,49.134,49.134,48.9408,49.0277,2019955.0
2023-04-17 09:30:00,49.5,50.34,49.0,49.52,2949625.0,47.8013,48.6125,47.3185,47.8206,2949625.0
2023-04-17 09:40:00,49.53,51.09,49.39,50.81,3548403.0,47.8303,49.3368,47.6951,49.0664,3548403.0
2023-04-17 09:50:00,50.81,51.08,50.54,50.95,2693309.0,49.0664,49.3271,48.8056,49.2016,2693309.0
2023-04-17 10:00:00,50.95,51.75,50.94,51.52,2661602.0,49.2016,49.9741,49.1919,49.752,2661602.0
2023-04-17 10:10:00,51.51,51.99,51.49,51.98,2097051.0,49.7423,50.2059,49.723,50.1962,2097051.0
2023-04-17 10:20:00,51.97,52.09,51.87,51.91,1537767.0,50.1866,50.3024,50.09,50.1286,1537767.0
2023-04-17 10:30:00,51.91,52.65,51.85,52.43,2665903.0,50.1286,50.8432,50.0707,50.6308,2665903.0
2023-04-17 10:40:00,52.42,52.51,51.93,52.26,1668619.0,50.6211,50.708,50.1479,50.4666,1668619.0
2023-04-17 10:50:00,52.25,52.43,51.89,51.93,1096079.0,50.457,50.6308,50.1093,50.1479,1096079.0
2023-04-17 11:00:00,51.93,51.93,51.61,51.72,788885.0,50.1479,50.1479,49.8389,49.9451,788885.0
2023-04-17 11:10:00,51.73,52.06,51.66,52.05,884061.0,49.9548,50.2735,49.8872,50.2638,884061.0
2023-04-17 11:20:00,52.05,52.28,51.98,52.11,1016259.0,50.2638,50.4859,50.1962,50.3218,1016259.0
2023-04-17 11:30:00,52.11,52.27,51.94,52.0,711328.0,50.3218,50.4763,50.1576,50.2155,711328.0
2023-04-17 11:40:00,51.99,52.36,51.95,52.29,984441.0,50.2059,50.5632,50.1673,50.4956,984441.0
2023-04-17 11:50:00,52.29,52.41,52.15,52.33,788489.0,50.4956,50.6115,50.3604,50.5342,788489.0
2023-04-17 12:00:00,52.33,52.33,52.13,52.27,668057.0,50.5342,50.5342,50.3411,50.4763,668057.0
2023-04-17 12:10:00,52.26,52.4,52.23,52.34,707198.0,50.4666,50.6018,50.4376,50.5439,707198.0
2023-04-17 12:20:00,52.33,52.37,52.15,52.37,544697.0,50.5342,50.5728,50.3604,50.5728,544697.0
2023-04-17 12:30:00,52.37,52.51,52.36,52.43,959292.0,50.5728,50.708,50.5632,50.6308,959292.0
2023-04-17 12:40:00,52.43,52.46,52.22,52.23,496395.0,50.6308,50.6597,50.428,50.4376,496395.0
2023-04-17 12:50:00,52.23,52.25,51.99,52.09,491408.0,50.4376,50.457,50.2059,50.3024,491408.0
2023-04-17 13:00:00,52.1,52.11,51.86,51.95,540382.0,50.3121,50.3218,50.0803,50.1673,540382.0
2023-04-17 13:10:00,51.95,52.0,51.87,51.93,435339.0,50.1673,50.2155,50.09,50.1479,435339.0
2023-04-17 13:20:00,51.93,52.01,51.75,51.78,489457.0,50.1479,50.2252,49.9741,50.0031,489457.0
2023-04-17 13:30:00,51.78,52.02,51.77,52.0,392801.0,50.0031,50.2348,49.9934,50.2155,392801.0
2023-04-17 13:40:00,52.0,52.02,51.92,52.0,400594.0,50.2155,50.2348,50.1383,50.2155,400594.0
2023-04-17 13:50:00,51.99,51.99,51.83,51.94,322350.0,50.2059,50.2059,50.0514,50.1576,322350.0
2023-04-17 14:00:00,51.94,52.11,51.9,52.08,528098.0,50.1576,50.3218,50.119,50.2928,528098.0
2023-04-17 14:10:00,52.07,52.17,52.02,52.12,423753.0,50.2831,50.3797,50.2348,50.3314,423753.0
2023-04-17 14:20:00,52.12,52.13,51.71,51.89,546803.0,50.3314,50.3411,49.9355,50.1093,546803.0
2023-04-17 14:30:00,51.89,51.98,51.72,51.94,457997.0,50.1093,50.1962,49.9451,50.1576,457997.0
2023-04-17 14:40:00,51.94,52.1,51.92,52.08,439423.0,50.1576,50.3121,50.1383,50.2928,439423.0
2023-04-17 14:50:00,52.07,52.12,51.95,51.97,427253.0,50.2831,50.3314,50.1673,50.1866,427253.0
2023-04-17 15:00:00,51.97,52.0,51.82,51.86,471400.0,50.1866,50.2155,50.0417,50.0803,471400.0
2023-04-17 15:10:00,51.86,51.89,51.75,51.87,562492.0,50.0803,50.1093,49.9741,50.09,562492.0
2023-04-17 15:20:00,51.87,52.21,51.87,52.18,872696.0,50.09,50.4183,50.09,50.3894,872696.0
2023-04-17 15:30:00,52.18,52.29,52.12,52.28,796747.0,50.3894,50.4956,50.3314,50.4859,796747.0
2023-04-17 15:40:00,52.28,52.5,52.25,52.46,1244778.0,50.4859,50.6984,50.457,50.6597,1244778.0
2023-04-17 15:50:00,52.47,52.82,52.46,52.8,2725364.0,50.6694,51.0074,50.6597,50.9881,2725364.0
2023-04-18 09:30:00,52.5,52.79,52.28,52.78,1715410.0,50.6984,50.9784,50.4859,50.9688,1715410.0
2023-04-18 09:40:00,52.77,53.35,52.68,53.09,1622747.0,50.9591,51.5192,50.8722,51.2681,1622747.0
2023-04-18 09:50:00,53.1,53.43,53.04,53.17,1383169.0,51.2778,51.5965,51.2198,51.3454,1383169.0
2023-04-18 10:00:00,53.18,53.37,53.07,53.35,1289025.0,51.355,51.5385,51.2488,51.5192,1289025.0
2023-04-18 10:10:00,53.35,53.36,53.05,53.21,1000968.0,51.5192,51.5289,51.2295,51.384,1000968.0
2023-04-18 10:20:00,53.21,53.29,52.97,53.02,845711.0,51.384,51.4613,51.1522,51.2005,845711.0
2023-04-18 10:30:00,53.03,53.15,52.81,53.05,867214.0,51.2102,51.3261,50.9977,51.2295,867214.0
2023-04-18 10:40:00,53.05,53.12,52.87,53.03,444959.0,51.2295,51.2971,51.0557,51.2102,444959.0
2023-04-18 10:50:00,53.02,53.21,52.86,52.91,492493.0,51.2005,51.384,51.046,51.0943,492493.0
2023-04-18 11:00:00,52.91,53.48,52.91,53.41,990133.0,51.0943,51.6447,51.0943,51.5771,990133.0
2023-04-18 11:10:00,53.41,53.91,53.38,53.9,1805317.0,51.5771,52.06,51.5482,52.0503,1805317.0
2023-04-18 11:20:00,53.9,54.05,53.65,53.84,1550139.0,52.0503,52.1952,51.8089,51.9924,1550139.0
2023-04-18 11:30:00,53.84,54.02,53.79,53.87,1569525.0,51.9924,52.1662,51.9441,52.0214,1569525.0
2023-04-18 11:40:00,53.87,54.07,53.78,53.99,1010116.0,52.0214,52.2145,51.9345,52.1372,1010116.0
2023-04-18 11:50:00,53.98,54.07,53.71,53.79,912347.0,52.1276,52.2145,51.8669,51.9441,912347.0
2023-04-18 12:00:00,53.79,53.87,53.62,53.82,642304.0,51.9441,52.0214,51.7799,51.9731,642304.0
2023-04-18 12:10:00,53.82,53.93,53.71,53.84,915177.0,51.9731,52.0793,51.8669,51.9924,915177.0
2023-04-18 12:20:00,53.84,54.0,53.7,53.97,682823.0,51.9924,52.1469,51.8572,52.1179,682823.0
2023-04-18 12:30:00,53.98,54.04,53.91,54.0,773526.0,52.1276,52.1855,52.06,52.1469,773526.0
2023-04-18 12:40:00,54.0,54.11,53.96,54.1,563186.0,52.1469,52.2531,52.1083,52.2435,563186.0
2023-04-18 12:50:00,54.1,54.11,53.96,54.05,572752.0,52.2435,52.2531,52.1083,52.1952,572752.0
2023-04-18 13:00:00,54.05,54.1,54.03,54.08,309399.0,52.1952,52.2435,52.1759,52.2242,309399.0
2023-04-18 13:10:00,54.07,54.13,53.96,54.1,590632.0,52.2145,52.2724,52.1083,52.2435,590632.0
2023-04-18 13:20:00,54.09,54.12,54.0,54.07,255749.0,52.2338,52.2628,52.1469,52.2145,255749.0
2023-04-18 13:30:00,54.07,54.18,54.03,54.06,384689.0,52.2145,52.3207,52.1759,52.2048,384689.0
2023-04-18 13:40:00,54.06,54.16,54.01,54.09,442016.0,52.2048,52.3014,52.1566,52.2338,442016.0
2023-04-18 13:50:00,54.09,54.25,53.98,54.0,680938.0,52.2338,52.3883,52.1276,52.1469,680938.0
2023-04-18 14:00:00,54.0,54.08,53.92,53.97,444769.0,52.1469,52.2242,52.0696,52.1179,444769.0
2023-04-18 14:10:00,53.97,54.02,53.9,53.91,369247.0,52.1179,52.1662,52.0503,52.06,369247.0
2023-04-18 14:20:00,53.92,54.05,53.92,54.01,351860.0,52.0696,52.1952,52.0696,52.1566,351860.0
2023-04-18 14:30:00,54.01,54.04,53.98,54.01,247602.0,52.1566,52.1855,52.1276,52.1566,247602.0
2023-04-18 14:40:00,54.01,54.04,53.91,54.01,620582.0,52.1566,52.1855,52.06,52.1566,620582.0
2023-04-18 14:50:00,54.01,54.07,53.98,54.05,327127.0,52.1566,52.2145,52.1276,52.1952,327127.0
2023-04-18 15:00:00,54.05,54.1,54.0,54.1,411785.0,52.1952,52.2435,52.1469,52.2435,411785.0
2023-04-18 15:10:00,54.1,54.13,53.95,54.07,358323.0,52.2435,52.2724,52.0986,52.2145,358323.0
2023-04-18 15:20:00,54.08,54.09,53.98,54.05,411448.0,52.2242,52.2338,52.1276,52.1952,411448.0
2023-04-18 15:30:00,54.05,54.11,54.04,54.07,430930.0,52.1952,52.2531,52.1855,52.2145,430930.0
2023-04-18 15:40:00,54.07,54.11,54.0,54.1,766583.0,52.2145,52.2531,52.1469,52.2435,766583.0
2023-04-18 15:50:00,54.1,54.1,53.99,54.0,1903693.0,52.2435,52.2435,52.1372,52.1469,1903693.0
2023-04-19 09:30:00,54.0,54.68,53.99,54.68,1546947.0,52.1469,52.8036,52.1372,52.8036,1546947.0
2023-04-19 09:40:00,54.68,55.07,54.59,55.04,1425250.0,52.8036,53.1802,52.7167,53.1512,1425250.0
2023-04-19 09:50:00,55.05,56.01,55.05,55.58,2953866.0,53.1609,54.0879,53.1609,53.6727,2953866.0
2023-04-19 10:00:00,55.58,55.59,55.0,55.43,2418176.0,53.6727,53.6823,53.1126,53.5278,2418176.0
2023-04-19 10:10:00,55.43,55.75,55.21,55.58,1026814.0,53.5278,53.8368,53.3154,53.6727,1026814.0
2023-04-19 10:20:00,55.58,55.69,55.44,55.57,807314.0,53.6727,53.7789,53.5375,53.663,807314.0
2023-04-19 10:30:00,55.56,55.94,55.54,55.93,1023533.0,53.6534,54.0203,53.6341,54.0107,1023533.0
2023-04-19 10:40:00,55.93,56.0,55.71,55.72,937233.0,54.0107,54.0783,53.7982,53.8079,937233.0
2023-04-19 10:50:00,55.73,56.03,55.68,56.0,863402.0,53.8175,54.1072,53.7692,54.0783,863402.0
2023-04-19 11:00:00,56.0,56.03,55.75,55.85,855165.0,54.0783,54.1072,53.8368,53.9334,855165.0
2023-04-19 11:10:00,55.84,56.24,55.8,56.14,1268429.0,53.9238,54.31,53.8851,54.2135,1268429.0
2023-04-19 11:20:00,56.14,56.24,56.03,56.14,893124.0,54.2135,54.31,54.1072,54.2135,893124.0
2023-04-19 11:30:00,56.14,56.27,56.04,56.08,759738.0,54.2135,54.339,54.1169,54.1555,759738.0
2023-04-19 11:40:00,56.08,56.15,55.73,55.74,811490.0,54.1555,54.2231,53.8175,53.8272,811490.0
2023-04-19 11:50:00,55.75,55.82,55.5,55.52,811641.0,53.8368,53.9044,53.5954,53.6147,811641.0
2023-04-19 12:00:00,55.52,55.73,55.51,55.73,572198.0,53.6147,53.8175,53.6051,53.8175,572198.0
2023-04-19 12:10:00,55.73,55.82,55.59,55.73,473354.0,53.8175,53.9044,53.6823,53.8175,473354.0
2023-04-19 12:20:00,55.73,55.76,55.64,55.68,236993.0,53.8175,53.8465,53.7306,53.7692,236993.0
2023-04-19 12:30:00,55.69,55.73,55.62,55.65,423696.0,53.7789,53.8175,53.7113,53.7403,423696.0
2023-04-19 12:40:00,55.65,55.65,55.49,55.57,659434.0,53.7403,53.7403,53.5858,53.663,659434.0
2023-04-19 12:50:00,55.56,55.57,55.47,55.54,255294.0,53.6534,53.663,53.5665,53.6341,255294.0
2023-04-19 13:00:00,55.54,55.82,55.53,55.76,452368.0,53.6341,53.9044,53.6244,53.8465,452368.0
2023-04-19 13:10:00,55.77,55.85,55.54,55.55,404116.0,53.8562,53.9334,53.6341,53.6437,404116.0
2023-04-19 13:20:00,55.55,55.58,55.43,55.51,590539.0,53.6437,53.6727,53.5278,53.6051,590539.0
2023-04-19 13:30:00,55.51,55.57,55.45,55.49,370069.0,53.6051,53.663,53.5471,53.5858,370069.0
2023-04-19 13:40:00,55.48,55.6,55.45,55.59,404643.0,53.5761,53.692,53.5471,53.6823,404643.0
2023-04-19 13:50:00,55.59,55.66,55.56,55.62,255695.0,53.6823,53.7499,53.6534,53.7113,255695.0
2023-04-19 14:00:00,55.63,55.76,55.62,55.73,356121.0,53.721,53.8465,53.7113,53.8175,356121.0
2023-04-19 14:10:00,55.72,55.82,55.71,55.78,327728.0,53.8079,53.9044,53.7982,53.8658,327728.0
2023-04-19 14:20:00,55.78,55.92,55.76,55.91,354960.0,53.8658,54.001,53.8465,53.9914,354960.0
2023-04-19 14:30:00,55.91,55.96,55.81,55.85,396076.0,53.9914,54.0396,53.8948,53.9334,396076.0
2023-04-19 14:40:00,55.85,55.89,55.77,55.79,292349.0,53.9334,53.972,53.8562,53.8755,292349.0
2023-04-19 14:50:00,55.79,55.86,55.75,55.85,285717.0,53.8755,53.9431,53.8368,53.9334,285717.0
2023-04-19 15:00:00,55.85,55.87,55.78,55.83,261507.0,53.9334,53.9527,53.8658,53.9141,261507.0
2023-04-19 15:10:00,55.84,55.86,55.56,55.57,568001.0,53.9238,53.9431,53.6534,53.663,568001.0
2023-04-19 15:20:00,55.57,55.65,55.55,55.58,471329.0,53.663,53.7403,53.6437,53.6727,471329.0
2023-04-19 15:30:00,55.59,55.64,55.55,55.64,674471.0,53.6823,53.7306,53.6437,53.7306,674471.0
2023-04-19 15:40:00,55.64,55.73,55.6,55.7,723288.0,53.7306,53.8175,53.692,53.7886,723288.0
2023-04-19 15:50:00,55.71,55.72,55.54,55.55,1689861.0,53.7982,53.8079,53.6341,53.6437,1689861.0
2023-04-20 09:30:00,54.56,55.0,54.25,54.46,1162966.0,52.6877,53.1126,52.3883,52.5911,1162966.0
2023-04-20 09:40:00,54.46,55.15,54.41,55.03,1143395.0,52.5911,53.2574,52.5428,53.1416,1143395.0
2023-04-20 09:50:00,55.03,55.09,54.89,55.01,472206.0,53.1416,53.1995,53.0064,53.1222,472206.0
2023-04-20 10:00:00,55.01,55.1,54.94,55.02,535147.0,53.1222,53.2092,53.0546,53.1319,535147.0
2023-04-20 10:10:00,55.02,55.55,55.01,55.54,890627.0,53.1319,53.6437,53.1222,53.6341,890627.0
2023-04-20 10:20:00,55.54,55.79,55.51,55.65,723931.0,53.6341,53.8755,53.6051,53.7403,723931.0
2023-04-20 10:30:00,55.65,55.88,55.6,55.77,595270.0,53.7403,53.9624,53.692,53.8562,595270.0
2023-04-20 10:40:00,55.77,55.85,55.62,55.63,539576.0,53.8562,53.9334,53.7113,53.721,539576.0
2023-04-20 10:50:00,55.63,55.65,55.34,55.52,554186.0,53.721,53.7403,53.4409,53.6147,554186.0
2023-04-20 11:00:00,55.53,55.59,55.25,55.28,433100.0,53.6244,53.6823,53.354,53.383,433100.0
2023-04-20 11:10:00,55.28,55.33,55.16,55.22,299019.0,53.383,53.4313,53.2671,53.325,299019.0
2023-04-20 11:20:00,55.21,55.26,55.15,55.19,259216.0,53.3154,53.3637,53.2574,53.2961,259216.0
2023-04-20 11:30:00,55.2,55.2,54.96,55.0,765576.0,53.3057,53.3057,53.074,53.1126,765576.0
2023-04-20 11:40:00,55.0,55.11,54.97,55.1,459038.0,53.1126,53.2188,53.0836,53.2092,459038.0
2023-04-20 11:50:00,55.11,55.11,54.97,54.99,220655.0,53.2188,53.2188,53.0836,53.1029,220655.0
2023-04-20 12:00:00,54.98,55.03,54.88,54.9,280009.0,53.0933,53.1416,52.9967,53.016,280009.0
2023-04-20 12:10:00,54.9,55.0,54.88,54.9,273144.0,53.016,53.1126,52.9967,53.016,273144.0
2023-04-20 12:20:00,54.9,54.9,54.78,54.83,306471.0,53.016,53.016,52.9001,52.9484,306471.0
2023-04-20 12:30:00,54.82,54.86,54.52,54.56,459817.0,52.9388,52.9774,52.6491,52.6877,459817.0
2023-04-20 12:40:00,54.57,54.63,54.43,54.45,460345.0,52.6973,52.7553,52.5621,52.5815,460345.0
2023-04-20 12:50:00,54.46,54.54,54.44,54.47,275521.0,52.5911,52.6684,52.5718,52.6008,275521.0
2023-04-20 13:00:00,54.48,54.51,54.41,54.5,211711.0,52.6104,52.6394,52.5428,52.6297,211711.0
2023-04-20 13:10:00,54.49,54.51,54.44,54.46,226810.0,52.6201,52.6394,52.5718,52.5911,226810.0
2023-04-20 13:20:00,54.45,54.49,54.37,54.42,221858.0,52.5815,52.6201,52.5042,52.5525,221858.0
2023-04-20 13:30:00,54.42,54.43,54.29,54.34,176440.0,52.5525,52.5621,52.4269,52.4752,176440.0
2023-04-20 13:40:00,54.35,54.37,54.31,54.34,186369.0,52.4849,52.5042,52.4463,52.4752,186369.0
2023-04-20 13:50:00,54.34,54.45,54.32,54.36,207359.0,52.4752,52.5815,52.4559,52.4945,207359.0
2023-04-20 14:00:00,54.36,54.36,54.13,54.18,455129.0,52.4945,52.4945,52.2724,52.3207,455129.0
2023-04-20 14:10:00,54.17,54.41,54.15,54.26,846789.0,52.3111,52.5428,52.2918,52.398,846789.0
2023-04-20 14:20:00,54.26,54.26,54.06,54.07,346752.0,52.398,52.398,52.2048,52.2145,346752.0
2023-04-20 14:30:00,54.07,54.08,53.75,53.85,699084.0,52.2145,52.2242,51.9055,52.002,699084.0
2023-04-20 14:40:00,53.86,54.0,53.78,53.96,382233.0,52.0117,52.1469,51.9345,52.1083,382233.0
2023-04-20 14:50:00,53.96,54.01,53.94,53.99,338333.0,52.1083,52.1566,52.089,52.1372,338333.0
2023-04-20 15:00:00,53.98,54.03,53.89,53.96,286014.0,52.1276,52.1759,52.0407,52.1083,286014.0
2023-04-20 15:10:00,53.96,54.04,53.93,53.99,336536.0,52.1083,52.1855,52.0793,52.1372,336536.0
2023-04-20 15:20:00,53.99,54.03,53.87,53.89,424617.0,52.1372,52.1759,52.0214,52.0407,424617.0
2023-04-20 15:30:00,53.89,54.07,53.88,53.97,903694.0,52.0407,52.2145,52.031,52.1179,903694.0
2023-04-20 15:40:00,53.98,54.01,53.77,53.88,695368.0,52.1276,52.1566,51.9248,52.031,695368.0
2023-04-20 15:50:00,53.87,54.02,53.81,54.01,1614502.0,52.0214,52.1662,51.9634,52.1566,1614502.0
2023-04-21 09:30:00,54.26,54.31,53.41,53.44,1464636.0,52.398,52.4463,51.5771,51.6061,1464636.0
2023-04-21 09:40:00,53.44,53.85,53.38,53.81,696106.0,51.6061,52.002,51.5482,51.9634,696106.0
2023-04-21 09:50:00,53.81,53.86,53.58,53.67,480829.0,51.9634,52.0117,51.7413,51.8282,480829.0
2023-04-21 10:00:00,53.67,53.71,53.44,53.59,446963.0,51.8282,51.8669,51.6061,51.751,446963.0
2023-04-21 10:10:00,53.58,53.74,53.52,53.55,454097.0,51.7413,51.8958,51.6834,51.7123,454097.0
2023-04-21 10:20:00,53.57,53.67,53.47,53.57,323587.0,51.7317,51.8282,51.6351,51.7317,323587.0
2023-04-21 10:30:00,53.58,53.65,53.46,53.48,323277.0,51.7413,51.8089,51.6254,51.6447,323277.0
2023-04-21 10:40:00,53.48,53.48,53.1,53.25,689839.0,51.6447,51.6447,51.2778,51.4226,689839.0
2023-04-21 10:50:00,53.23,53.32,53.13,53.28,578320.0,51.4033,51.4902,51.3068,51.4516,578320.0
2023-04-21 11:00:00,53.27,53.42,53.23,53.41,550066.0,51.442,51.5868,51.4033,51.5771,550066.0
2023-04-21 11:10:00,53.41,53.48,53.33,53.34,798519.0,51.5771,51.6447,51.4999,51.5096,798519.0
2023-04-21 11:20:00,53.35,53.35,53.13,53.16,377562.0,51.5192,51.5192,51.3068,51.3357,377562.0
2023-04-21 11:30:00,53.16,53.35,53.16,53.35,253882.0,51.3357,51.5192,51.3357,51.5192,253882.0
2023-04-21 11:40:00,53.35,53.44,53.34,53.38,264576.0,51.5192,51.6061,51.5096,51.5482,264576.0
2023-04-21 11:50:00,53.39,53.5,53.33,53.47,225374.0,51.5578,51.6641,51.4999,51.6351,225374.0
2023-04-21 12:00:00,53.48,53.6,53.46,53.59,280781.0,51.6447,51.7606,51.6254,51.751,280781.0
2023-04-21 12:10:00,53.59,53.79,53.58,53.69,352854.0,51.751,51.9441,51.7413,51.8475,352854.0
2023-04-21 12:20:00,53.69,53.76,53.63,53.68,233501.0,51.8475,51.9151,51.7896,51.8379,233501.0
2023-04-21 12:30:00,53.68,53.75,53.66,53.71,282339.0,51.8379,51.9055,51.8186,51.8669,282339.0
2023-04-21 12:40:00,53.71,53.86,53.68,53.8,232120.0,51.8669,52.0117,51.8379,51.9538,232120.0
2023-04-21 12:50:00,53.8,53.94,53.79,53.92,241489.0,51.9538,52.089,51.9441,52.0696,241489.0
2023-04-21 13:00:00,53.91,53.93,53.73,53.77,299845.0,52.06,52.0793,51.8862,51.9248,299845.0
2023-04-21 13:10:00,53.77,53.78,53.68,53.7,163128.0,51.9248,51.9345,51.8379,51.8572,163128.0
2023-04-21 13:20:00,53.7,53.76,53.68,53.71,143420.0,51.8572,51.9151,51.8379,51.8669,143420.0
2023-04-21 13:30:00,53.7,53.75,53.65,53.73,166052.0,51.8572,51.9055,51.8089,51.8862,166052.0
2023-04-21 13:40:00,53.74,53.75,53.68,53.71,172746.0,51.8958,51.9055,51.8379,51.8669,172746.0
2023-04-21 13:50:00,53.71,53.78,53.67,53.73,193230.0,51.8669,51.9345,51.8282,51.8862,193230.0
2023-04-21 14:00:00,53.73,53.86,53.7,53.78,209009.0,51.8862,52.0117,51.8572,51.9345,209009.0
2023-04-21 14:10:00,53.78,53.81,53.73,53.81,119647.0,51.9345,51.9634,51.8862,51.9634,119647.0
2023-04-21 14:20:00,53.81,53.81,53.73,53.73,133474.0,51.9634,51.9634,51.8862,51.8862,133474.0
2023-04-21 14:30:00,53.73,53.76,53.64,53.68,238740.0,51.8862,51.9151,51.7993,51.8379,238740.0
2023-04-21 14:40:00,53.68,53.7,53.65,53.69,277438.0,51.8379,51.8572,51.8089,51.8475,277438.0
2023-04-21 14:50:00,53.69,53.77,53.69,53.74,119873.0,51.8475,51.9248,51.8475,51.8958,119873.0
2023-04-21 15:00:00,53.74,53.79,53.71,53.78,118237.0,51.8958,51.9441,51.8669,51.9345,118237.0
2023-04-21 15:10:00,53.78,53.86,53.77,53.8,174460.0,51.9345,52.0117,51.9248,51.9538,174460.0
2023-04-21 15:20:00,53.81,53.83,53.73,53.77,135038.0,51.9634,51.9827,51.8862,51.9248,135038.0
2023-04-21 15:30:00,53.77,53.82,53.7,53.71,264891.0,51.9248,51.9731,51.8572,51.8669,264891.0
2023-04-21 15:40:00,53.72,53.75,53.58,53.59,462839.0,51.8765,51.9055,51.7413,51.751,462839.0
2023-04-21 15:50:00,53.59,53.82,53.59,53.81,1074611.0,51.751,51.9731,51.751,51.9634,1074611.0
2023-04-24 09:30:00,53.8,54.22,53.65,53.91,902848.0,51.9538,52.3594,51.8089,52.06,902848.0
2023-04-24 09:40:00,53.92,53.98,53.77,53.87,306906.0,52.0696,52.1276,51.9248,52.0214,306906.0
2023-04-24 09:50:00,53.86,54.02,53.7,53.8,256638.0,52.0117,52.1662,51.8572,51.9538,256638.0
2023-04-24 10:00:00,53.8,53.85,53.64,53.75,255248.0,51.9538,52.002,51.7993,51.9055,255248.0
2023-04-24 10:10:00,53.75,53.8,53.64,53.76,186125.0,51.9055,51.9538,51.7993,51.9151,186125.0
2023-04-24 10:20:00,53.76,53.77,53.64,53.73,131237.0,51.9151,51.9248,51.7993,51.8862,131237.0
2023-04-24 10:30:00,53.75,53.79,53.57,53.62,182616.0,51.9055,51.9441,51.7317,51.7799,182616.0
2023-04-24 10:40:00,53.62,53.63,53.48,53.58,306801.0,51.7799,51.7896,51.6447,51.7413,306801.0
2023-04-24 10:50:00,53.58,53.64,53.53,53.57,241985.0,51.7413,51.7993,51.693,51.7317,241985.0
2023-04-24 11:00:00,53.57,53.62,53.51,53.51,195659.0,51.7317,51.7799,51.6737,51.6737,195659.0
2023-04-24 11:10:00,53.51,53.52,53.31,53.41,242976.0,51.6737,51.6834,51.4806,51.5771,242976.0
2023-04-24 11:20:00,53.41,53.42,53.34,53.37,119756.0,51.5771,51.5868,51.5096,51.5385,119756.0
2023-04-24 11:30:00,53.37,53.43,53.32,53.34,76446.0,51.5385,51.5965,51.4902,51.5096,76446.0
2023-04-24 11:40:00,53.35,53.43,53.32,53.4,88840.0,51.5192,51.5965,51.4902,51.5675,88840.0
2023-04-24 11:50:00,53.4,53.45,53.35,53.36,121691.0,51.5675,51.6158,51.5192,51.5289,121691.0
2023-04-24 12:00:00,53.35,53.45,53.35,53.41,111981.0,51.5192,51.6158,51.5192,51.5771,111981.0
2023-04-24 12:10:00,53.41,53.44,53.36,53.43,144635.0,51.5771,51.6061,51.5289,51.5965,144635.0
2023-04-24 12:20:00,53.43,53.51,53.41,53.42,115439.0,51.5965,51.6737,51.5771,51.5868,115439.0
2023-04-24 12:30:00,53.42,53.49,53.41,53.49,58538.0,51.5868,51.6544,51.5771,51.6544,58538.0
2023-04-24 12:40:00,53.48,53.49,53.38,53.39,130684.0,51.6447,51.6544,51.5482,51.5578,130684.0
2023-04-24 12:50:00,53.39,53.42,53.36,53.4,84651.0,51.5578,51.5868,51.5289,51.5675,84651.0
2023-04-24 13:00:00,53.41,53.41,53.31,53.32,119970.0,51.5771,51.5771,51.4806,51.4902,119970.0
2023-04-24 13:10:00,53.31,53.43,53.31,53.41,90067.0,51.4806,51.5965,51.4806,51.5771,90067.0
2023-04-24 13:20:00,53.4,53.42,53.36,53.38,85355.0,51.5675,51.5868,51.5289,51.5482,85355.0
2023-04-24 13:30:00,53.38,53.4,53.3,53.3,139746.0,51.5482,51.5675,51.4709,51.4709,139746.0
2023-04-24 13:40:00,53.3,53.4,53.3,53.4,73717.0,51.4709,51.5675,51.4709,51.5675,73717.0
2023-04-24 13:50:00,53.39,53.43,53.36,53.38,111677.0,51.5578,51.5965,51.5289,51.5482,111677.0
2023-04-24 14:00:00,53.38,53.4,53.31,53.32,71534.0,51.5482,51.5675,51.4806,51.4902,71534.0
2023-04-24 14:10:00,53.31,53.33,53.23,53.25,211990.0,51.4806,51.4999,51.4033,51.4226,211990.0
2023-04-24 14:20:00,53.26,53.3,53.25,53.3,92927.0,51.4323,51.4709,51.4226,51.4709,92927.0
2023-04-24 14:30:00,53.29,53.31,53.26,53.27,64545.0,51.4613,51.4806,51.4323,51.442,64545.0
2023-04-24 14:40:00,53.26,53.3,53.25,53.29,81744.0,51.4323,51.4709,51.4226,51.4613,81744.0
2023-04-24 14:50:00,53.29,53.3,53.25,53.28,83859.0,51.4613,51.4709,51.4226,51.4516,83859.0
2023-04-24 15:00:00,53.29,53.34,53.23,53.28,177695.0,51.4613,51.5096,51.4033,51.4516,177695.0
2023-04-24 15:10:00,53.29,53.33,53.22,53.3,187311.0,51.4613,51.4999,51.3937,51.4709,187311.0
2023-04-24 15:20:00,53.3,53.31,53.23,53.27,168666.0,51.4709,51.4806,51.4033,51.442,168666.0
2023-04-24 15:30:00,53.27,53.28,53.19,53.22,196601.0,51.442,51.4516,51.3647,51.3937,196601.0
2023-04-24 15:40:00,53.22,53.24,53.14,53.16,355174.0,51.3937,51.413,51.3164,51.3357,355174.0
2023-04-24 15:50:00,53.17,53.17,53.01,53.12,878244.0,51.3454,51.3454,51.1909,51.2971,878244.0
2023-04-25 09:30:00,52.63,52.84,52.05,52.06,818812.0,50.8239,51.0267,50.2638,50.2735,818812.0
2023-04-25 09:40:00,52.06,52.16,51.75,51.79,872000.0,50.2735,50.37,49.9741,50.0127,872000.0
2023-04-25 09:50:00,51.8,52.09,51.77,52.01,554710.0,50.0224,50.3024,49.9934,50.2252,554710.0
2023-04-25 10:00:00,52.0,52.18,51.95,51.96,372748.0,50.2155,50.3894,50.1673,50.1769,372748.0
2023-04-25 10:10:00,51.95,51.96,51.73,51.91,372546.0,50.1673,50.1769,49.9548,50.1286,372546.0
2023-04-25 10:20:00,51.91,51.96,51.82,51.93,259002.0,50.1286,50.1769,50.0417,50.1479,259002.0
2023-04-25 10:30:00,51.92,51.96,51.79,51.79,244036.0,50.1383,50.1769,50.0127,50.0127,244036.0
2023-04-25 10:40:00,51.79,51.85,51.72,51.84,187542.0,50.0127,50.0707,49.9451,50.061,187542.0
2023-04-25 10:50:00,51.84,51.87,51.78,51.86,166777.0,50.061,50.09,50.0031,50.0803,166777.0
2023-04-25 11:00:00,51.86,51.89,51.76,51.89,187611.0,50.0803,50.1093,49.9838,50.1093,187611.0
2023-04-25 11:10:00,51.89,51.97,51.86,51.91,234836.0,50.1093,50.1866,50.0803,50.1286,234836.0
2023-04-25 11:20:00,51.92,51.93,51.74,51.83,194582.0,50.1383,50.1479,49.9645,50.0514,194582.0
2023-04-25 11:30:00,51.83,51.83,51.67,51.7,208035.0,50.0514,50.0514,49.8969,49.9258,208035.0
2023-04-25 11:40:00,51.7,51.73,51.65,51.71,169545.0,49.9258,49.9548,49.8775,49.9355,169545.0
2023-04-25 11:50:00,51.72,51.72,51.6,51.64,142422.0,49.9451,49.9451,49.8293,49.8679,142422.0
2023-04-25 12:00:00,51.64,51.66,51.55,51.62,227264.0,49.8679,49.8872,49.781,49.8486,227264.0
2023-04-25 12:10:00,51.63,51.7,51.56,51.7,149754.0,49.8582,49.9258,49.7906,49.9258,149754.0
2023-04-25 12:20:00,51.7,51.79,51.69,51.78,203252.0,49.9258,50.0127,49.9162,50.0031,203252.0
2023-04-25 12:30:00,51.78,51.85,51.74,51.84,156095.0,50.0031,50.0707,49.9645,50.061,156095.0
2023-04-25 12:40:00,51.83,51.97,51.81,51.91,268990.0,50.0514,50.1866,50.0321,50.1286,268990.0
2023-04-25 12:50:00,51.92,51.92,51.72,51.72,211453.0,50.1383,50.1383,49.9451,49.9451,211453.0
2023-04-25 13:00:00,51.73,51.73,51.43,51.43,210949.0,49.9548,49.9548,49.6651,49.6651,210949.0
2023-04-25 13:10:00,51.44,51.47,50.86,51.06,1210653.0,49.6748,49.7037,49.1147,49.3078,1210653.0
2023-04-25 13:20:00,51.07,51.18,51.0,51.12,498430.0,49.3174,49.4237,49.2499,49.3657,498430.0
2023-04-25 13:30:00,51.12,51.31,51.1,51.19,300262.0,49.3657,49.5492,49.3464,49.4333,300262.0
2023-04-25 13:40:00,51.19,51.33,51.18,51.2,377641.0,49.4333,49.5685,49.4237,49.443,377641.0
2023-04-25 13:50:00,51.2,51.22,51.1,51.11,190800.0,49.443,49.4623,49.3464,49.3561,190800.0
2023-04-25 14:00:00,51.1,51.17,51.02,51.12,208980.0,49.3464,49.414,49.2692,49.3657,208980.0
2023-04-25 14:10:00,51.12,51.25,51.12,51.22,222093.0,49.3657,49.4913,49.3657,49.4623,222093.0
2023-04-25 14:20:00,51.22,51.46,51.19,51.44,225946.0,49.4623,49.6941,49.4333,49.6748,225946.0
2023-04-25 14:30:00,51.44,51.47,51.35,51.38,180586.0,49.6748,49.7037,49.5878,49.6168,180586.0
2023-04-25 14:40:00,51.37,51.39,51.21,51.29,113813.0,49.6072,49.6265,49.4526,49.5299,113813.0
2023-04-25 14:50:00,51.3,51.35,51.24,51.25,99083.0,49.5396,49.5878,49.4816,49.4913,99083.0
2023-04-25 15:00:00,51.25,51.27,51.19,51.22,150042.0,49.4913,49.5106,49.4333,49.4623,150042.0
2023-04-25 15:10:00,51.22,51.27,51.16,51.26,108654.0,49.4623,49.5106,49.4044,49.5009,108654.0
2023-04-25 15:20:00,51.26,51.31,51.21,51.22,271136.0,49.5009,49.5492,49.4526,49.4623,271136.0
2023-04-25 15:30:00,51.22,51.27,51.1,51.14,210024.0,49.4623,49.5106,49.3464,49.385,210024.0
2023-04-25 15:40:00,51.14,51.16,50.95,51.0,615434.0,49.385,49.4044,49.2016,49.2499,615434.0
2023-04-25 15:50:00,51.0,51.04,50.87,51.03,1189987.0,49.2499,49.2885,49.1243,49.2788,1189987.0
2023-04-26 09:30:00,50.52,51.04,50.51,50.99,651914.0,48.7863,49.2885,48.7767,49.2402,651914.0
2023-04-26 09:40:00,51.0,51.27,50.98,51.14,408670.0,49.2499,49.5106,49.2305,49.385,408670.0
2023-04-26 09:50:00,51.14,51.17,50.74,50.85,254112.0,49.385,49.414,48.9988,49.105,254112.0
2023-04-26 10:00:00,50.86,50.91,50.67,50.77,306821.0,49.1147,49.1629,48.9312,49.0277,306821.0
2023-04-26 10:10:00,50.77,50.83,50.63,50.63,238027.0,49.0277,49.0857,48.8925,48.8925,238027.0
2023-04-26 10:20:00,50.63,50.75,50.44,50.47,386924.0,48.8925,49.0084,48.7091,48.738,386924.0
2023-04-26 10:30:00,50.48,50.81,50.47,50.76,199605.0,48.7477,49.0664,48.738,49.0181,199605.0
2023-04-26 10:40:00,50.75,50.93,50.72,50.8,271671.0,49.0084,49.1823,48.9795,49.0567,271671.0
2023-04-26 10:50:00,50.8,51.05,50.77,50.91,226078.0,49.0567,49.2981,49.0277,49.1629,226078.0
2023-04-26 11:00:00,50.91,51.12,50.89,51.04,224719.0,49.1629,49.3657,49.1436,49.2885,224719.0
2023-04-26 11:10:00,51.05,51.25,51.04,51.19,317186.0,49.2981,49.4913,49.2885,49.4333,317186.0
2023-04-26 11:20:00,51.2,51.25,51.01,51.03,105550.0,49.443,49.4913,49.2595,49.2788,105550.0
2023-04-26 11:30:00,51.03,51.04,50.94,50.99,126874.0,49.2788,49.2885,49.1919,49.2402,126874.0
2023-04-26 11:40:00,50.99,51.13,50.98,51.09,113987.0,49.2402,49.3754,49.2305,49.3368,113987.0
2023-04-26 11:50:00,51.08,51.15,51.05,51.14,95478.0,49.3271,49.3947,49.2981,49.385,95478.0
2023-04-26 12:00:00,51.14,51.25,51.14,51.15,128617.0,49.385,49.4913,49.385,49.3947,128617.0
2023-04-26 12:10:00,51.15,51.2,51.07,51.08,121500.0,49.3947,49.443,49.3174,49.3271,121500.0
2023-04-26 12:20:00,51.08,51.08,50.97,51.0,98763.0,49.3271,49.3271,49.2209,49.2499,98763.0
2023-04-26 12:30:00,51.0,51.03,50.86,50.92,322895.0,49.2499,49.2788,49.1147,49.1726,322895.0
2023-04-26 12:40:00,50.91,50.95,50.86,50.94,137623.0,49.1629,49.2016,49.1147,49.1919,137623.0
2023-04-26 12:50:00,50.94,50.94,50.86,50.91,92232.0,49.1919,49.1919,49.1147,49.1629,92232.0
2023-04-26 13:00:00,50.91,50.96,50.78,50.92,155720.0,49.1629,49.2112,49.0374,49.1726,155720.0
2023-04-26 13:10:00,50.92,51.01,50.91,50.99,147360.0,49.1726,49.2595,49.1629,49.2402,147360.0
2023-04-26 13:20:00,51.0,51.1,50.95,51.06,145013.0,49.2499,49.3464,49.2016,49.3078,145013.0
2023-04-26 13:30:00,51.06,51.18,51.01,51.13,164961.0,49.3078,49.4237,49.2595,49.3754,164961.0
2023-04-26 13:40:00,51.13,51.17,50.95,50.96,123258.0,49.3754,49.414,49.2016,49.2112,123258.0
2023-04-26 13:50:00,50.96,50.96,50.77,50.78,139834.0,49.2112,49.2112,49.0277,49.0374,139834.0
2023-04-26 14:00:00,50.79,50.79,50.64,50.69,213493.0,49.0471,49.0471,48.9022,48.9505,213493.0
2023-04-26 14:10:00,50.69,50.79,50.69,50.69,127512.0,48.9505,49.0471,48.9505,48.9505,127512.0
2023-04-26 14:20:00,50.7,50.83,50.63,50.83,174647.0,48.9601,49.0857,48.8925,49.0857,174647.0
2023-04-26 14:30:00,50.82,50.88,50.62,50.62,156936.0,49.076,49.134,48.8829,48.8829,156936.0
2023-04-26 14:40:00,50.63,50.67,50.47,50.47,221274.0,48.8925,48.9312,48.738,48.738,221274.0
2023-04-26 14:50:00,50.48,50.49,50.3,50.48,374913.0,48.7477,48.7574,48.5739,48.7477,374913.0
2023-04-26 15:00:00,50.48,50.5,50.41,50.49,178036.0,48.7477,48.767,48.6801,48.7574,178036.0
2023-04-26 15:10:00,50.49,50.55,50.36,50.37,177047.0,48.7574,48.8153,48.6318,48.6415,177047.0
2023-04-26 15:20:00,50.36,50.51,50.36,50.5,230553.0,48.6318,48.7767,48.6318,48.767,230553.0
2023-04-26 15:30:00,50.51,50.54,50.42,50.46,189111.0,48.7767,48.8056,48.6898,48.7284,189111.0
2023-04-26 15:40:00,50.46,50.48,50.35,50.38,339081.0,48.7284,48.7477,48.6222,48.6511,339081.0
2023-04-26 15:50:00,50.37,50.68,50.34,50.59,594319.0,48.6415,48.9408,48.6125,48.8539,594319.0
2023-04-27 09:30:00,50.59,50.96,50.37,50.49,711988.0,48.8539,49.2112,48.6415,48.7574,711988.0
2023-04-27 09:40:00,50.48,50.71,50.35,50.66,395257.0,48.7477,48.9698,48.6222,48.9215,395257.0
2023-04-27 09:50:00,50.67,51.12,50.67,50.98,358995.0,48.9312,49.3657,48.9312,49.2305,358995.0
2023-04-27 10:00:00,50.98,51.14,50.98,51.04,338093.0,49.2305,49.385,49.2305,49.2885,338093.0
2023-04-27 10:10:00,51.04,51.37,51.01,51.2,341203.0,49.2885,49.6072,49.2595,49.443,341203.0
2023-04-27 10:20:00,51.2,51.2,50.94,51.05,294771.0,49.443,49.443,49.1919,49.2981,294771.0
2023-04-27 10:30:00,51.05,51.24,51.04,51.22,158406.0,49.2981,49.4816,49.2885,49.4623,158406.0
2023-04-27 10:40:00,51.22,51.22,51.07,51.21,148471.0,49.4623,49.4623,49.3174,49.4526,148471.0
2023-04-27 10:50:00,51.21,51.28,51.11,51.28,179868.0,49.4526,49.5202,49.3561,49.5202,179868.0
2023-04-27 11:00:00,51.29,51.31,51.16,51.19,186669.0,49.5299,49.5492,49.4044,49.4333,186669.0
2023-04-27 11:10:00,51.19,51.27,51.08,51.27,253545.0,49.4333,49.5106,49.3271,49.5106,253545.0
2023-04-27 11:20:00,51.29,51.52,51.27,51.46,308481.0,49.5299,49.752,49.5106,49.6941,308481.0
2023-04-27 11:30:00,51.47,51.5,51.39,51.45,172737.0,49.7037,49.7327,49.6265,49.6844,172737.0
2023-04-27 11:40:00,51.45,51.48,51.37,51.42,150980.0,49.6844,49.7134,49.6072,49.6554,150980.0
2023-04-27 11:50:00,51.42,51.76,51.42,51.74,259928.0,49.6554,49.9838,49.6554,49.9645,259928.0
2023-04-27 12:00:00,51.75,52.18,51.74,52.16,609896.0,49.9741,50.3894,49.9645,50.37,609896.0
2023-04-27 12:10:00,52.15,52.3,51.88,51.89,592790.0,50.3604,50.5052,50.0997,50.1093,592790.0
2023-04-27 12:20:00,51.89,52.08,51.88,51.96,315515.0,50.1093,50.2928,50.0997,50.1769,315515.0
2023-04-27 12:30:00,51.97,51.98,51.84,51.89,195556.0,50.1866,50.1962,50.061,50.1093,195556.0
2023-04-27 12:40:00,51.88,51.9,51.74,51.76,131449.0,50.0997,50.119,49.9645,49.9838,131449.0
2023-04-27 12:50:00,51.77,51.84,51.69,51.7,180655.0,49.9934,50.061,49.9162,49.9258,180655.0
2023-04-27 13:00:00,51.7,51.8,51.64,51.8,163371.0,49.9258,50.0224,49.8679,50.0224,163371.0
2023-04-27 13:10:00,51.79,51.92,51.78,51.79,169651.0,50.0127,50.1383,50.0031,50.0127,169651.0
2023-04-27 13:20:00,51.8,51.88,51.8,51.85,132674.0,50.0224,50.0997,50.0224,50.0707,132674.0
2023-04-27 13:30:00,51.85,51.94,51.77,51.92,114937.0,50.0707,50.1576,49.9934,50.1383,114937.0
2023-04-27 13:40:00,51.92,52.04,51.9,51.97,156380.0,50.1383,50.2542,50.119,50.1866,156380.0
2023-04-27 13:50:00,51.97,52.03,51.91,51.94,101982.0,50.1866,50.2445,50.1286,50.1576,101982.0
2023-04-27 14:00:00,51.95,52.05,51.92,51.97,277216.0,50.1673,50.2638,50.1383,50.1866,277216.0
2023-04-27 14:10:00,51.98,52.2,51.97,52.19,197125.0,50.1962,50.4087,50.1866,50.399,197125.0
2023-04-27 14:20:00,52.18,52.19,52.04,52.1,160400.0,50.3894,50.399,50.2542,50.3121,160400.0
2023-04-27 14:30:00,52.11,52.17,52.05,52.07,160362.0,50.3218,50.3797,50.2638,50.2831,160362.0
2023-04-27 14:40:00,52.07,52.09,52.02,52.03,115848.0,50.2831,50.3024,50.2348,50.2445,115848.0
2023-04-27 14:50:00,52.03,52.08,51.98,52.02,200653.0,50.2445,50.2928,50.1962,50.2348,200653.0
2023-04-27 15:00:00,52.01,52.02,51.91,51.92,131587.0,50.2252,50.2348,50.1286,50.1383,131587.0
2023-04-27 15:10:00,51.92,51.92,51.78,51.8,143580.0,50.1383,50.1383,50.0031,50.0224,143580.0
2023-04-27 15:20:00,51.8,51.81,51.64,51.66,186528.0,50.0224,50.0321,49.8679,49.8872,186528.0
2023-04-27 15:30:00,51.65,51.73,51.63,51.67,234435.0,49.8775,49.9548,49.8582,49.8969,234435.0
2023-04-27 15:40:00,51.66,51.7,51.6,51.61,347760.0,49.8872,49.9258,49.8293,49.8389,347760.0
2023-04-27 15:50:00,51.61,51.75,51.59,51.72,733037.0,49.8389,49.9741,49.8196,49.9451,733037.0
2023-04-28 09:30:00,51.16,51.26,50.79,50.84,542328.0,49.4044,49.5009,49.0471,49.0953,542328.0
2023-04-28 09:40:00,50.83,51.31,50.81,51.29,397246.0,49.0857,49.5492,49.0664,49.5299,397246.0
2023-04-28 09:50:00,51.28,51.53,51.26,51.42,334387.0,49.5202,49.7617,49.5009,49.6554,334387.0
2023-04-28 10:00:00,51.43,51.6,51.41,51.52,211424.0,49.6651,49.8293,49.6458,49.752,211424.0
2023-04-28 10:10:00,51.51,51.73,51.46,51.72,215222.0,49.7423,49.9548,49.6941,49.9451,215222.0
2023-04-28 10:20:00,51.73,51.99,51.67,51.89,258244.0,49.9548,50.2059,49.8969,50.1093,258244.0
2023-04-28 10:30:00,51.9,51.99,51.58,51.71,326856.0,50.119,50.2059,49.8099,49.9355,326856.0
2023-04-28 10:40:00,51.71,52.17,51.7,52.11,384343.0,49.9355,50.3797,49.9258,50.3218,384343.0
2023-04-28 10:50:00,52.11,52.18,51.61,51.66,403586.0,50.3218,50.3894,49.8389,49.8872,403586.0
2023-04-28 11:00:00,51.66,51.69,51.34,51.68,335428.0,49.8872,49.9162,49.5782,49.9065,335428.0
2023-04-28 11:10:00,51.68,52.07,51.64,52.06,267793.0,49.9065,50.2831,49.8679,50.2735,267793.0
2023-04-28 11:20:00,52.07,52.14,52.0,52.1,300036.0,50.2831,50.3507,50.2155,50.3121,300036.0
2023-04-28 11:30:00,52.1,52.15,51.96,52.0,236144.0,50.3121,50.3604,50.1769,50.2155,236144.0
2023-04-28 11:40:00,51.99,52.23,51.96,52.21,165053.0,50.2059,50.4376,50.1769,50.4183,165053.0
2023-04-28 11:50:00,52.2,52.29,52.12,52.22,252676.0,50.4087,50.4956,50.3314,50.428,252676.0
2023-04-28 12:00:00,52.22,52.41,52.19,52.39,270171.0,50.428,50.6115,50.399,50.5922,270171.0
2023-04-28 12:10:00,52.37,52.4,52.17,52.21,344160.0,50.5728,50.6018,50.3797,50.4183,344160.0
2023-04-28 12:20:00,52.21,52.22,52.11,52.21,183200.0,50.4183,50.428,50.3218,50.4183,183200.0
2023-04-28 12:30:00,52.21,52.24,52.14,52.17,125998.0,50.4183,50.4473,50.3507,50.3797,125998.0
2023-04-28 12:40:00,52.16,52.28,52.15,52.2,136613.0,50.37,50.4859,50.3604,50.4087,136613.0
2023-04-28 12:50:00,52.19,52.34,52.15,52.3,107209.0,50.399,50.5439,50.3604,50.5052,107209.0
2023-04-28 13:00:00,52.3,52.31,52.19,52.27,165541.0,50.5052,50.5149,50.399,50.4763,165541.0
2023-04-28 13:10:00,52.26,52.36,52.25,52.26,146508.0,50.4666,50.5632,50.457,50.4666,146508.0
2023-04-28 13:20:00,52.27,52.29,52.2,52.29,166138.0,50.4763,50.4956,50.4087,50.4956,166138.0
2023-04-28 13:30:00,52.28,52.34,52.24,52.3,136628.0,50.4859,50.5439,50.4473,50.5052,136628.0
2023-04-28 13:40:00,52.3,52.35,52.29,52.32,202748.0,50.5052,50.5535,50.4956,50.5246,202748.0
2023-04-28 13:50:00,52.33,52.35,52.28,52.35,151546.0,50.5342,50.5535,50.4859,50.5535,151546.0
2023-04-28 14:00:00,52.35,52.43,52.32,52.33,243673.0,50.5535,50.6308,50.5246,50.5342,243673.0
2023-04-28 14:10:00,52.32,52.33,52.21,52.24,201302.0,50.5246,50.5342,50.4183,50.4473,201302.0
2023-04-28 14:20:00,52.25,52.28,52.13,52.16,183375.0,50.457,50.4859,50.3411,50.37,183375.0
2023-04-28 14:30:00,52.17,52.19,52.03,52.03,184332.0,50.3797,50.399,50.2445,50.2445,184332.0
2023-04-28 14:40:00,52.03,52.12,52.01,52.08,152983.0,50.2445,50.3314,50.2252,50.2928,152983.0
2023-04-28 14:50:00,52.08,52.21,52.07,52.2,128093.0,50.2928,50.4183,50.2831,50.4087,128093.0
2023-04-28 15:00:00,52.2,52.24,52.16,52.21,166206.0,50.4087,50.4473,50.37,50.4183,166206.0
2023-04-28 15:10:00,52.21,52.28,52.2,52.27,139121.0,50.4183,50.4859,50.4087,50.4763,139121.0
2023-04-28 15:20:00,52.28,52.3,52.17,52.2,147123.0,50.4859,50.5052,50.3797,50.4087,147123.0
2023-04-28 15:30:00,52.2,52.22,52.12,52.14,162354.0,50.4087,50.428,50.3314,50.3507,162354.0
2023-04-28 15:40:00,52.14,52.2,52.1,52.15,262528.0,50.3507,50.4087,50.3121,50.3604,262528.0
2023-04-28 15:50:00,52.15,52.27,52.09,52.25,966622.0,50.3604,50.4763,50.3024,50.457,966622.0
2023-05-01 09:30:00,52.11,52.75,52.0,52.66,704004.0,50.3218,50.9398,50.2155,50.8529,704004.0
2023-05-01 09:40:00,52.69,53.08,52.59,52.89,519452.0,50.8819,51.2585,50.7853,51.075,519452.0
2023-05-01 09:50:00,52.9,52.91,52.52,52.59,310242.0,51.0846,51.0943,50.7177,50.7853,310242.0
2023-05-01 10:00:00,52.56,52.59,52.27,52.44,334160.0,50.7563,50.7853,50.4763,50.6404,334160.0
2023-05-01 10:10:00,52.45,52.57,52.35,52.54,219977.0,50.6501,50.766,50.5535,50.737,219977.0
2023-05-01 10:20:00,52.53,52.55,52.23,52.28,199490.0,50.7273,50.7467,50.4376,50.4859,199490.0
2023-05-01 10:30:00,52.3,52.39,52.21,52.38,169451.0,50.5052,50.5922,50.4183,50.5825,169451.0
2023-05-01 10:40:00,52.38,52.45,52.23,52.3,191277.0,50.5825,50.6501,50.4376,50.5052,191277.0
2023-05-01 10:50:00,52.3,52.33,52.18,52.32,168202.0,50.5052,50.5342,50.3894,50.5246,168202.0
2023-05-01 11:00:00,52.32,52.36,52.1,52.1,224988.0,50.5246,50.5632,50.3121,50.3121,224988.0
2023-05-01 11:10:00,52.1,52.15,51.98,52.07,232817.0,50.3121,50.3604,50.1962,50.2831,232817.0
2023-05-01 11:20:00,52.06,52.08,51.84,51.85,191451.0,50.2735,50.2928,50.061,50.0707,191451.0
2023-05-01 11:30:00,51.86,51.86,51.58,51.63,368253.0,50.0803,50.0803,49.8099,49.8582,368253.0
2023-05-01 11:40:00,51.61,51.84,51.39,51.84,369953.0,49.8389,50.061,49.6265,50.061,369953.0
2023-05-01 11:50:00,51.83,52.02,51.8,52.02,297940.0,50.0514,50.2348,50.0224,50.2348,297940.0
2023-05-01 12:00:00,52.02,52.12,52.02,52.07,150823.0,50.2348,50.3314,50.2348,50.2831,150823.0
2023-05-01 12:10:00,52.07,52.1,52.0,52.04,95469.0,50.2831,50.3121,50.2155,50.2542,95469.0
2023-05-01 12:20:00,52.04,52.06,51.94,52.05,117509.0,50.2542,50.2735,50.1576,50.2638,117509.0
2023-05-01 12:30:00,52.05,52.1,52.0,52.04,109868.0,50.2638,50.3121,50.2155,50.2542,109868.0
2023-05-01 12:40:00,52.03,52.11,51.97,51.98,95455.0,50.2445,50.3218,50.1866,50.1962,95455.0
2023-05-01 12:50:00,51.98,52.04,51.97,51.98,105428.0,50.1962,50.2542,50.1866,50.1962,105428.0
2023-05-01 13:00:00,51.98,52.01,51.91,51.95,101738.0,50.1962,50.2252,50.1286,50.1673,101738.0
2023-05-01 13:10:00,51.96,51.99,51.91,51.92,75996.0,50.1769,50.2059,50.1286,50.1383,75996.0
2023-05-01 13:20:00,51.93,51.96,51.86,51.87,115460.0,50.1479,50.1769,50.0803,50.09,115460.0
2023-05-01 13:30:00,51.86,51.87,51.75,51.84,126502.0,50.0803,50.09,49.9741,50.061,126502.0
2023-05-01 13:40:00,51.84,51.89,51.8,51.84,106761.0,50.061,50.1093,50.0224,50.061,106761.0
2023-05-01 13:50:00,51.84,51.89,51.84,51.87,126137.0,50.061,50.1093,50.061,50.09,126137.0
2023-05-01 14:00:00,51.87,51.98,51.73,51.78,161670.0,50.09,50.1962,49.9548,50.0031,161670.0
2023-05-01 14:10:00,51.78,51.79,51.71,51.76,94563.0,50.0031,50.0127,49.9355,49.9838,94563.0
2023-05-01 14:20:00,51.75,51.78,51.7,51.77,101090.0,49.9741,50.0031,49.9258,49.9934,101090.0
2023-05-01 14:30:00,51.76,51.76,51.55,51.62,175468.0,49.9838,49.9838,49.781,49.8486,175468.0
2023-05-01 14:40:00,51.62,51.74,51.56,51.67,153146.0,49.8486,49.9645,49.7906,49.8969,153146.0
2023-05-01 14:50:00,51.66,51.74,51.64,51.73,86417.0,49.8872,49.9645,49.8679,49.9548,86417.0
2023-05-01 15:00:00,51.74,51.77,51.65,51.67,103353.0,49.9645,49.9934,49.8775,49.8969,103353.0
2023-05-01 15:10:00,51.67,51.68,51.54,51.57,133354.0,49.8969,49.9065,49.7713,49.8003,133354.0
2023-05-01 15:20:00,51.56,51.64,51.56,51.62,162472.0,49.7906,49.8679,49.7906,49.8486,162472.0
2023-05-01 15:30:00,51.62,51.68,51.6,51.64,179570.0,49.8486,49.9065,49.8293,49.8679,179570.0
2023-05-01 15:40:00,51.63,51.77,51.61,51.76,276892.0,49.8582,49.9934,49.8389,49.9838,276892.0
2023-05-01 15:50:00,51.76,51.84,51.71,51.81,734620.0,49.9838,50.061,49.9355,50.0321,734620.0
2023-05-02 09:30:00,51.6,51.69,51.34,51.59,427687.0,49.8293,49.9162,49.5782,49.8196,427687.0
2023-05-02 09:40:00,51.57,51.7,50.99,51.0,376495.0,49.8003,49.9258,49.2402,49.2499,376495.0
2023-05-02 09:50:00,51.0,51.0,50.61,50.68,446467.0,49.2499,49.2499,48.8732,48.9408,446467.0
2023-05-02 10:00:00,50.66,50.75,50.25,50.34,638109.0,48.9215,49.0084,48.5256,48.6125,638109.0
2023-05-02 10:10:00,50.37,50.42,49.68,49.69,1015754.0,48.6415,48.6898,47.9751,47.9848,1015754.0
2023-05-02 10:20:00,49.69,49.8,49.4,49.46,1472701.0,47.9848,48.091,47.7048,47.7627,1472701.0
2023-05-02 10:30:00,49.45,49.47,49.05,49.07,1045318.0,47.753,47.7724,47.3668,47.3861,1045318.0
2023-05-02 10:40:00,49.05,49.46,49.05,49.34,982609.0,47.3668,47.7627,47.3668,47.6468,982609.0
2023-05-02 10:50:00,49.33,49.6,49.3,49.46,691656.0,47.6372,47.8979,47.6082,47.7627,691656.0
2023-05-02 11:00:00,49.45,49.54,49.23,49.36,500926.0,47.753,47.84,47.5406,47.6661,500926.0
2023-05-02 11:10:00,49.37,49.63,49.28,49.47,339700.0,47.6758,47.9269,47.5889,47.7724,339700.0
2023-05-02 11:20:00,49.46,49.61,49.38,49.53,273359.0,47.7627,47.9076,47.6854,47.8303,273359.0
2023-05-02 11:30:00,49.53,49.56,49.22,49.53,681808.0,47.8303,47.8593,47.5309,47.8303,681808.0
2023-05-02 11:40:00,49.53,49.9,49.49,49.88,753012.0,47.8303,48.1876,47.7917,48.1683,753012.0
2023-05-02 11:50:00,49.88,49.9,49.6,49.71,365083.0,48.1683,48.1876,47.8979,48.0041,365083.0
2023-05-02 12:00:00,49.7,49.78,49.27,49.32,466980.0,47.9945,48.0717,47.5792,47.6275,466980.0
2023-05-02 12:10:00,49.33,49.39,49.22,49.37,365274.0,47.6372,47.6951,47.5309,47.6758,365274.0
2023-05-02 12:20:00,49.37,49.48,49.26,49.45,264014.0,47.6758,47.782,47.5696,47.753,264014.0
2023-05-02 12:30:00,49.45,49.52,49.39,49.42,146702.0,47.753,47.8206,47.6951,47.7241,146702.0
2023-05-02 12:40:00,49.42,49.44,49.22,49.25,207826.0,47.7241,47.7434,47.5309,47.5599,207826.0
2023-05-02 12:50:00,49.24,49.44,49.24,49.35,304041.0,47.5502,47.7434,47.5502,47.6565,304041.0
2023-05-02 13:00:00,49.33,49.51,49.25,49.45,209349.0,47.6372,47.811,47.5599,47.753,209349.0
2023-05-02 13:10:00,49.46,49.47,49.28,49.33,317839.0,47.7627,47.7724,47.5889,47.6372,317839.0
2023-05-02 13:20:00,49.34,49.54,49.26,49.52,244483.0,47.6468,47.84,47.5696,47.8206,244483.0
2023-05-02 13:30:00,49.52,49.62,49.48,49.59,220061.0,47.8206,47.9172,47.782,47.8882,220061.0
2023-05-02 13:40:00,49.59,49.89,49.59,49.84,213465.0,47.8882,48.1779,47.8882,48.1297,213465.0
2023-05-02 13:50:00,49.85,50.07,49.85,50.06,376238.0,48.1393,48.3518,48.1393,48.3421,376238.0
2023-05-02 14:00:00,50.08,50.1,49.79,49.8,356328.0,48.3614,48.3807,48.0814,48.091,356328.0
2023-05-02 14:10:00,49.81,49.83,49.64,49.79,256283.0,48.1007,48.12,47.9365,48.0814,256283.0
2023-05-02 14:20:00,49.8,49.88,49.71,49.86,233955.0,48.091,48.1683,48.0041,48.149,233955.0
2023-05-02 14:30:00,49.85,50.03,49.83,50.0,297541.0,48.1393,48.3131,48.12,48.2842,297541.0
2023-05-02 14:40:00,49.99,50.09,49.83,50.07,195197.0,48.2745,48.3711,48.12,48.3518,195197.0
2023-05-02 14:50:00,50.07,50.15,49.97,50.05,398790.0,48.3518,48.429,48.2552,48.3325,398790.0
2023-05-02 15:00:00,50.07,50.11,49.84,49.86,214754.0,48.3518,48.3904,48.1297,48.149,214754.0
2023-05-02 15:10:00,49.85,50.02,49.81,49.87,205508.0,48.1393,48.3035,48.1007,48.1586,205508.0
2023-05-02 15:20:00,49.87,50.02,49.83,50.0,269538.0,48.1586,48.3035,48.12,48.2842,269538.0
2023-05-02 15:30:00,50.0,50.05,49.94,49.97,326932.0,48.2842,48.3325,48.2262,48.2552,326932.0
2023-05-02 15:40:00,49.97,50.08,49.91,50.0,454300.0,48.2552,48.3614,48.1973,48.2842,454300.0
2023-05-02 15:50:00,49.99,50.16,49.95,50.09,1000788.0,48.2745,48.4387,48.2359,48.3711,1000788.0
2023-05-03 09:30:00,50.38,50.59,49.7,50.16,599133.0,48.6511,48.8539,47.9945,48.4387,599133.0
2023-05-03 09:40:00,50.16,50.45,49.94,50.33,273649.0,48.4387,48.7187,48.2262,48.6028,273649.0
2023-05-03 09:50:00,50.35,50.44,49.92,49.95,226709.0,48.6222,48.7091,48.2069,48.2359,226709.0
2023-05-03 10:00:00,49.94,50.15,49.89,50.04,278931.0,48.2262,48.429,48.1779,48.3228,278931.0
2023-05-03 10:10:00,50.04,50.08,49.8,49.89,298303.0,48.3228,48.3614,48.091,48.1779,298303.0
2023-05-03 10:20:00,49.89,50.09,49.86,49.93,233341.0,48.1779,48.3711,48.149,48.2166,233341.0
2023-05-03 10:30:00,49.93,50.04,49.75,49.76,224845.0,48.2166,48.3228,48.0427,48.0524,224845.0
2023-05-03 10:40:00,49.77,49.8,49.63,49.68,309629.0,48.0621,48.091,47.9269,47.9751,309629.0
2023-05-03 10:50:00,49.69,49.79,49.58,49.66,224786.0,47.9848,48.0814,47.8786,47.9558,224786.0
2023-05-03 11:00:00,49.65,49.69,49.26,49.27,318670.0,47.9462,47.9848,47.5696,47.5792,318670.0
2023-05-03 11:10:00,49.27,49.35,49.2,49.23,305507.0,47.5792,47.6565,47.5116,47.5406,305507.0
2023-05-03 11:20:00,49.22,49.24,49.01,49.03,502382.0,47.5309,47.5502,47.3281,47.3475,502382.0
2023-05-03 11:30:00,49.02,49.11,48.75,48.8,764488.0,47.3378,47.4247,47.0771,47.1253,764488.0
2023-05-03 11:40:00,48.81,48.88,48.7,48.79,515665.0,47.135,47.2026,47.0288,47.1157,515665.0
2023-05-03 11:50:00,48.79,49.03,48.72,49.02,531884.0,47.1157,47.3475,47.0481,47.3378,531884.0
2023-05-03 12:00:00,49.02,49.35,48.97,49.23,581177.0,47.3378,47.6565,47.2895,47.5406,581177.0
2023-05-03 12:10:00,49.23,49.27,49.12,49.23,246310.0,47.5406,47.5792,47.4344,47.5406,246310.0
2023-05-03 12:20:00,49.23,49.58,49.2,49.57,326992.0,47.5406,47.8786,47.5116,47.8689,326992.0
2023-05-03 12:30:00,49.58,49.62,49.53,49.57,201933.0,47.8786,47.9172,47.8303,47.8689,201933.0
2023-05-03 12:40:00,49.57,49.59,49.36,49.4,189668.0,47.8689,47.8882,47.6661,47.7048,189668.0
2023-05-03 12:50:00,49.4,49.51,49.39,49.49,128662.0,47.7048,47.811,47.6951,47.7917,128662.0
2023-05-03 13:00:00,49.49,49.51,49.36,49.42,174959.0,47.7917,47.811,47.6661,47.7241,174959.0
2023-05-03 13:10:00,49.42,49.45,49.33,49.41,134942.0,47.7241,47.753,47.6372,47.7144,134942.0
2023-05-03 13:20:00,49.41,49.5,49.37,49.48,134942.0,47.7144,47.8013,47.6758,47.782,134942.0
2023-05-03 13:30:00,49.49,49.51,49.13,49.14,215885.0,47.7917,47.811,47.444,47.4537,215885.0
2023-05-03 13:40:00,49.14,49.24,49.1,49.23,206715.0,47.4537,47.5502,47.4151,47.5406,206715.0
2023-05-03 13:50:00,49.23,49.39,49.22,49.31,162217.0,47.5406,47.6951,47.5309,47.6178,162217.0
2023-05-03 14:00:00,49.31,49.58,49.01,49.1,556536.0,47.6178,47.8786,47.3281,47.4151,556536.0
2023-05-03 14:10:00,49.11,49.12,48.83,48.84,686830.0,47.4247,47.4344,47.1543,47.164,686830.0
2023-05-03 14:20:00,48.84,49.1,48.76,48.99,525057.0,47.164,47.4151,47.0867,47.3088,525057.0
2023-05-03 14:30:00,48.98,49.17,48.75,49.13,527476.0,47.2992,47.4827,47.0771,47.444,527476.0
2023-05-03 14:40:00,49.11,49.51,48.96,49.12,590753.0,47.4247,47.811,47.2799,47.4344,590753.0
2023-05-03 14:50:00,49.11,49.36,48.9,49.2,514485.0,47.4247,47.6661,47.2219,47.5116,514485.0
2023-05-03 15:00:00,49.2,49.27,48.87,48.91,540232.0,47.5116,47.5792,47.1929,47.2316,540232.0
2023-05-03 15:10:00,48.91,48.92,48.71,48.72,600657.0,47.2316,47.2412,47.0384,47.0481,600657.0
2023-05-03 15:20:00,48.71,48.88,48.47,48.59,743773.0,47.0384,47.2026,46.8067,46.9226,743773.0
2023-05-03 15:30:00,48.57,48.61,48.23,48.25,686424.0,46.9032,46.9419,46.5749,46.5942,686424.0
2023-05-03 15:40:00,48.24,48.24,47.96,48.0,1251023.0,46.5846,46.5846,46.3142,46.3528,1251023.0
2023-05-03 15:50:00,48.0,48.05,47.75,48.03,2020487.0,46.3528,46.4011,46.1114,46.3818,2020487.0
2023-05-04 09:30:00,47.19,47.6,46.57,47.06,1659848.0,45.5706,45.9665,44.9719,45.4451,1659848.0
2023-05-04 09:40:00,47.07,47.11,46.16,46.36,1433483.0,45.4547,45.4933,44.5759,44.7691,1433483.0
2023-05-04 09:50:00,46.35,47.33,46.34,47.14,1058637.0,44.7594,45.7058,44.7498,45.5223,1058637.0
2023-05-04 10:00:00,47.14,47.18,46.66,46.78,671795.0,45.5223,45.5609,45.0588,45.1747,671795.0
2023-05-04 10:10:00,46.78,46.87,46.24,46.38,921181.0,45.1747,45.2616,44.6532,44.7884,921181.0
2023-05-04 10:20:00,46.37,46.4,45.88,45.95,1436723.0,44.7787,44.8077,44.3056,44.3732,1436723.0
2023-05-04 10:30:00,45.95,46.23,45.65,45.97,1273054.0,44.3732,44.6435,44.0834,44.3925,1273054.0
2023-05-04 10:40:00,45.96,46.49,45.77,46.23,1221421.0,44.3828,44.8946,44.1993,44.6435,1221421.0
2023-05-04 10:50:00,46.22,46.45,46.08,46.23,684861.0,44.6339,44.856,44.4987,44.6435,684861.0
2023-05-04 11:00:00,46.24,47.05,46.16,46.97,900906.0,44.6532,45.4354,44.5759,45.3581,900906.0
2023-05-04 11:10:00,46.97,47.14,46.65,46.71,667274.0,45.3581,45.5223,45.0491,45.1071,667274.0
2023-05-04 11:20:00,46.69,46.88,46.53,46.55,675667.0,45.0878,45.2712,44.9332,44.9526,675667.0
2023-05-04 11:30:00,46.56,46.72,46.34,46.63,383983.0,44.9622,45.1167,44.7498,45.0298,383983.0
2023-05-04 11:40:00,46.62,46.76,46.51,46.59,268498.0,45.0202,45.1554,44.9139,44.9912,268498.0
2023-05-04 11:50:00,46.6,46.7,46.45,46.51,251193.0,45.0008,45.0974,44.856,44.9139,251193.0
2023-05-04 12:00:00,46.51,46.6,46.34,46.41,261909.0,44.9139,45.0008,44.7498,44.8174,261909.0
2023-05-04 12:10:00,46.41,46.69,46.25,46.61,350306.0,44.8174,45.0878,44.6629,45.0105,350306.0
2023-05-04 12:20:00,46.61,46.85,46.6,46.84,451489.0,45.0105,45.2423,45.0008,45.2326,451489.0
2023-05-04 12:30:00,46.84,46.93,46.61,46.91,305737.0,45.2326,45.3195,45.0105,45.3002,305737.0
2023-05-04 12:40:00,46.91,46.97,46.75,46.84,303012.0,45.3002,45.3581,45.1457,45.2326,303012.0
2023-05-04 12:50:00,46.84,46.84,46.54,46.72,255033.0,45.2326,45.2326,44.9429,45.1167,255033.0
2023-05-04 13:00:00,46.73,46.93,46.59,46.85,191946.0,45.1264,45.3195,44.9912,45.2423,191946.0
2023-05-04 13:10:00,46.84,47.06,46.77,47.04,234925.0,45.2326,45.4451,45.165,45.4257,234925.0
2023-05-04 13:20:00,47.04,47.27,47.04,47.16,376848.0,45.4257,45.6479,45.4257,45.5416,376848.0
2023-05-04 13:30:00,47.16,47.35,47.12,47.25,388065.0,45.5416,45.7251,45.503,45.6285,388065.0
2023-05-04 13:40:00,47.26,47.26,47.06,47.11,347947.0,45.6382,45.6382,45.4451,45.4933,347947.0
2023-05-04 13:50:00,47.1,47.28,47.01,47.25,330015.0,45.4837,45.6575,45.3968,45.6285,330015.0
2023-05-04 14:00:00,47.25,47.39,47.13,47.23,234898.0,45.6285,45.7637,45.5127,45.6092,234898.0
2023-05-04 14:10:00,47.23,47.33,47.15,47.19,205772.0,45.6092,45.7058,45.532,45.5706,205772.0
2023-05-04 14:20:00,47.19,47.22,46.86,46.88,285276.0,45.5706,45.5996,45.2519,45.2712,285276.0
2023-05-04 14:30:00,46.87,46.98,46.82,46.9,234222.0,45.2616,45.3678,45.2133,45.2905,234222.0
2023-05-04 14:40:00,46.9,46.96,46.83,46.86,250290.0,45.2905,45.3485,45.223,45.2519,250290.0
2023-05-04 14:50:00,46.86,47.01,46.79,46.98,272851.0,45.2519,45.3968,45.1843,45.3678,272851.0
2023-05-04 15:00:00,46.99,47.13,46.98,47.09,299928.0,45.3775,45.5127,45.3678,45.474,299928.0
2023-05-04 15:10:00,47.09,47.1,46.86,46.92,270541.0,45.474,45.4837,45.2519,45.3099,270541.0
2023-05-04 15:20:00,46.92,47.15,46.91,47.14,283628.0,45.3099,45.532,45.3002,45.5223,283628.0
2023-05-04 15:30:00,47.13,47.31,47.12,47.16,315539.0,45.5127,45.6865,45.503,45.5416,315539.0
2023-05-04 15:40:00,47.16,47.34,47.05,47.34,520647.0,45.5416,45.7155,45.4354,45.7155,520647.0
2023-05-04 15:50:00,47.34,47.44,47.24,47.37,1372982.0,45.7155,45.812,45.6189,45.7444,1372982.0
2023-05-05 09:30:00,49.1,49.62,48.57,49.51,1469551.0,47.4151,47.9172,46.9032,47.811,1469551.0
2023-05-05 09:40:00,49.53,50.14,49.53,49.75,1470835.0,47.8303,48.4194,47.8303,48.0427,1470835.0
2023-05-05 09:50:00,49.76,49.9,49.37,49.62,812427.0,48.0524,48.1876,47.6758,47.9172,812427.0
2023-05-05 10:00:00,49.63,49.96,49.55,49.81,450277.0,47.9269,48.2455,47.8496,48.1007,450277.0
2023-05-05 10:10:00,49.82,50.05,49.56,50.01,709684.0,48.1103,48.3325,47.8593,48.2938,709684.0
2023-05-05 10:20:00,50.01,50.15,49.86,50.06,434759.0,48.2938,48.429,48.149,48.3421,434759.0
2023-05-05 10:30:00,50.07,50.28,49.98,50.2,693563.0,48.3518,48.5546,48.2649,48.4773,693563.0
2023-05-05 10:40:00,50.2,50.25,49.93,50.15,410165.0,48.4773,48.5256,48.2166,48.429,410165.0
2023-05-05 10:50:00,50.16,50.26,49.91,49.93,357203.0,48.4387,48.5352,48.1973,48.2166,357203.0
2023-05-05 11:00:00,49.94,50.18,49.71,49.76,610654.0,48.2262,48.458,48.0041,48.0524,610654.0
2023-05-05 11:10:00,49.77,49.97,49.72,49.78,293349.0,48.0621,48.2552,48.0138,48.0717,293349.0
2023-05-05 11:20:00,49.8,49.87,49.73,49.77,276933.0,48.091,48.1586,48.0234,48.0621,276933.0
2023-05-05 11:30:00,49.78,49.78,49.51,49.59,301235.0,48.0717,48.0717,47.811,47.8882,301235.0
2023-05-05 11:40:00,49.59,49.8,49.49,49.76,249502.0,47.8882,48.091,47.7917,48.0524,249502.0
2023-05-05 11:50:00,49.76,49.79,49.61,49.67,195370.0,48.0524,48.0814,47.9076,47.9655,195370.0
2023-05-05 12:00:00,49.68,49.75,49.32,49.34,290726.0,47.9751,48.0427,47.6275,47.6468,290726.0
2023-05-05 12:10:00,49.33,49.48,49.32,49.43,199871.0,47.6372,47.782,47.6275,47.7337,199871.0
2023-05-05 12:20:00,49.43,49.53,49.41,49.48,175875.0,47.7337,47.8303,47.7144,47.782,175875.0
2023-05-05 12:30:00,49.48,49.59,49.41,49.46,544576.0,47.782,47.8882,47.7144,47.7627,544576.0
2023-05-05 12:40:00,49.45,49.46,49.14,49.17,234001.0,47.753,47.7627,47.4537,47.4827,234001.0
2023-05-05 12:50:00,49.16,49.29,49.14,49.28,281475.0,47.473,47.5985,47.4537,47.5889,281475.0
2023-05-05 13:00:00,49.28,49.37,49.23,49.27,277519.0,47.5889,47.6758,47.5406,47.5792,277519.0
2023-05-05 13:10:00,49.28,49.32,49.02,49.07,306722.0,47.5889,47.6275,47.3378,47.3861,306722.0
2023-05-05 13:20:00,49.07,49.11,48.9,48.98,298802.0,47.3861,47.4247,47.2219,47.2992,298802.0
2023-05-05 13:30:00,48.98,49.11,48.97,49.07,296472.0,47.2992,47.4247,47.2895,47.3861,296472.0
2023-05-05 13:40:00,49.08,49.12,49.05,49.09,210494.0,47.3957,47.4344,47.3668,47.4054,210494.0
2023-05-05 13:50:00,49.1,49.13,48.83,48.86,333965.0,47.4151,47.444,47.1543,47.1833,333965.0
2023-05-05 14:00:00,48.87,48.95,48.74,48.75,404575.0,47.1929,47.2702,47.0674,47.0771,404575.0
2023-05-05 14:10:00,48.75,48.9,48.73,48.83,405092.0,47.0771,47.2219,47.0578,47.1543,405092.0
2023-05-05 14:20:00,48.82,49.02,48.78,48.98,318680.0,47.1447,47.3378,47.106,47.2992,318680.0
2023-05-05 14:30:00,48.98,49.06,48.88,48.88,288366.0,47.2992,47.3764,47.2026,47.2026,288366.0
2023-05-05 14:40:00,48.89,49.17,48.89,49.17,513469.0,47.2123,47.4827,47.2123,47.4827,513469.0
2023-05-05 14:50:00,49.17,49.19,48.98,49.06,525657.0,47.4827,47.502,47.2992,47.3764,525657.0
2023-05-05 15:00:00,49.05,49.3,49.02,49.26,430412.0,47.3668,47.6082,47.3378,47.5696,430412.0
2023-05-05 15:10:00,49.26,49.27,49.11,49.15,330001.0,47.5696,47.5792,47.4247,47.4633,330001.0
2023-05-05 15:20:00,49.15,49.31,49.12,49.18,348381.0,47.4633,47.6178,47.4344,47.4923,348381.0
2023-05-05 15:30:00,49.17,49.28,49.11,49.14,373333.0,47.4827,47.5889,47.4247,47.4537,373333.0
2023-05-05 15:40:00,49.13,49.13,48.98,49.08,657097.0,47.444,47.444,47.2992,47.3957,657097.0
2023-05-05 15:50:00,49.07,49.29,49.02,49.22,1587215.0,47.3861,47.5985,47.3378,47.5309,1587215.0
2023-05-08 09:30:00,49.94,50.26,49.71,49.91,816406.0,48.2262,48.5352,48.0041,48.1973,816406.0
2023-05-08 09:40:00,49.93,49.94,49.15,49.19,511985.0,48.2166,48.2262,47.4633,47.502,511985.0
2023-05-08 09:50:00,49.2,49.25,48.66,48.7,609586.0,47.5116,47.5599,46.9902,47.0288,609586.0
2023-05-08 10:00:00,48.7,48.88,48.64,48.76,509886.0,47.0288,47.2026,46.9708,47.0867,509886.0
2023-05-08 10:10:00,48.75,48.87,48.68,48.7,363054.0,47.0771,47.1929,47.0095,47.0288,363054.0
2023-05-08 10:20:00,48.7,48.71,48.29,48.33,422837.0,47.0288,47.0384,46.6328,46.6715,422837.0
2023-05-08 10:30:00,48.33,48.54,48.25,48.31,397882.0,46.6715,46.8743,46.5942,46.6522,397882.0
2023-05-08 10:40:00,48.31,48.48,48.2,48.47,333514.0,46.6522,46.8163,46.5459,46.8067,333514.0
2023-05-08 10:50:00,48.48,48.68,48.44,48.65,257374.0,46.8163,47.0095,46.7777,46.9805,257374.0
2023-05-08 11:00:00,48.64,48.69,48.4,48.41,208336.0,46.9708,47.0191,46.7391,46.7487,208336.0
2023-05-08 11:10:00,48.43,48.47,48.37,48.38,167127.0,46.768,46.8067,46.7101,46.7198,167127.0
2023-05-08 11:20:00,48.37,48.38,48.11,48.16,284712.0,46.7101,46.7198,46.459,46.5073,284712.0
2023-05-08 11:30:00,48.16,48.41,48.12,48.29,258325.0,46.5073,46.7487,46.4687,46.6328,258325.0
2023-05-08 11:40:00,48.28,48.3,48.15,48.17,183565.0,46.6232,46.6425,46.4977,46.517,183565.0
2023-05-08 11:50:00,48.17,48.3,48.12,48.3,419259.0,46.517,46.6425,46.4687,46.6425,419259.0
2023-05-08 12:00:00,48.29,48.35,48.21,48.21,161423.0,46.6328,46.6908,46.5556,46.5556,161423.0
2023-05-08 12:10:00,48.22,48.22,48.02,48.11,285291.0,46.5653,46.5653,46.3721,46.459,285291.0
2023-05-08 12:20:00,48.11,48.11,48.04,48.05,175187.0,46.459,46.459,46.3914,46.4011,175187.0
2023-05-08 12:30:00,48.05,48.08,47.87,47.87,307734.0,46.4011,46.4301,46.2273,46.2273,307734.0
2023-05-08 12:40:00,47.87,47.88,47.61,47.63,388496.0,46.2273,46.2369,45.9762,45.9955,388496.0
2023-05-08 12:50:00,47.63,47.68,47.55,47.62,334427.0,45.9955,46.0438,45.9182,45.9858,334427.0
2023-05-08 13:00:00,47.63,47.81,47.61,47.7,382194.0,45.9955,46.1693,45.9762,46.0631,382194.0
2023-05-08 13:10:00,47.71,47.73,47.57,47.63,362646.0,46.0728,46.0921,45.9376,45.9955,362646.0
2023-05-08 13:20:00,47.64,47.69,47.5,47.57,447068.0,46.0052,46.0534,45.87,45.9376,447068.0
2023-05-08 13:30:00,47.57,47.83,47.56,47.81,479082.0,45.9376,46.1886,45.9279,46.1693,479082.0
2023-05-08 13:40:00,47.81,48.28,47.77,48.09,671306.0,46.1693,46.6232,46.1307,46.4397,671306.0
2023-05-08 13:50:00,48.09,48.23,48.08,48.23,350054.0,46.4397,46.5749,46.4301,46.5749,350054.0
2023-05-08 14:00:00,48.22,48.3,47.96,48.01,453470.0,46.5653,46.6425,46.3142,46.3625,453470.0
2023-05-08 14:10:00,48.02,48.12,47.98,48.12,218725.0,46.3721,46.4687,46.3335,46.4687,218725.0
2023-05-08 14:20:00,48.13,48.29,48.13,48.22,315022.0,46.4783,46.6328,46.4783,46.5653,315022.0
2023-05-08 14:30:00,48.22,48.23,48.02,48.03,237531.0,46.5653,46.5749,46.3721,46.3818,237531.0
2023-05-08 14:40:00,48.02,48.03,47.9,47.91,291440.0,46.3721,46.3818,46.2562,46.2659,291440.0
2023-05-08 14:50:00,47.91,47.92,47.81,47.84,387371.0,46.2659,46.2755,46.1693,46.1983,387371.0
2023-05-08 15:00:00,47.84,47.86,47.77,47.78,290344.0,46.1983,46.2176,46.1307,46.1404,290344.0
2023-05-08 15:10:00,47.78,47.88,47.77,47.84,392684.0,46.1404,46.2369,46.1307,46.1983,392684.0
2023-05-08 15:20:00,47.84,47.97,47.74,47.77,376993.0,46.1983,46.3238,46.1017,46.1307,376993.0
2023-05-08 15:30:00,47.77,47.9,47.75,47.87,401381.0,46.1307,46.2562,46.1114,46.2273,401381.0
2023-05-08 15:40:00,47.87,47.89,47.8,47.83,454878.0,46.2273,46.2466,46.1597,46.1886,454878.0
2023-05-08 15:50:00,47.83,47.84,47.58,47.63,1318781.0,46.1886,46.1983,45.9472,45.9955,1318781.0
2023-05-09 09:30:00,47.54,47.65,47.16,47.38,667977.0,45.9086,46.0148,45.5416,45.7541,667977.0
2023-05-09 09:40:00,47.39,47.48,47.2,47.25,330528.0,45.7637,45.8506,45.5803,45.6285,330528.0
2023-05-09 09:50:00,47.26,47.32,47.16,47.18,225371.0,45.6382,45.6961,45.5416,45.5609,225371.0
2023-05-09 10:00:00,47.18,47.34,47.11,47.23,280005.0,45.5609,45.7155,45.4933,45.6092,280005.0
2023-05-09 10:10:00,47.23,47.59,47.2,47.57,325054.0,45.6092,45.9569,45.5803,45.9376,325054.0
2023-05-09 10:20:00,47.57,47.91,47.51,47.68,418940.0,45.9376,46.2659,45.8796,46.0438,418940.0
2023-05-09 10:30:00,47.68,47.76,47.59,47.69,227088.0,46.0438,46.121,45.9569,46.0534,227088.0
2023-05-09 10:40:00,47.69,47.94,47.65,47.9,346067.0,46.0534,46.2949,46.0148,46.2562,346067.0
2023-05-09 10:50:00,47.9,47.92,47.71,47.85,238320.0,46.2562,46.2755,46.0728,46.2079,238320.0
2023-05-09 11:00:00,47.87,48.11,47.78,48.08,286761.0,46.2273,46.459,46.1404,46.4301,286761.0
2023-05-09 11:10:00,48.08,48.13,47.89,48.09,316605.0,46.4301,46.4783,46.2466,46.4397,316605.0
2023-05-09 11:20:00,48.1,48.28,48.01,48.05,327356.0,46.4494,46.6232,46.3625,46.4011,327356.0
2023-05-09 11:30:00,48.05,48.06,47.95,48.01,173681.0,46.4011,46.4107,46.3045,46.3625,173681.0
2023-05-09 11:40:00,48.0,48.01,47.88,47.93,138336.0,46.3528,46.3625,46.2369,46.2852,138336.0
2023-05-09 11:50:00,47.94,47.99,47.9,47.96,122961.0,46.2949,46.3431,46.2562,46.3142,122961.0
2023-05-09 12:00:00,47.96,48.05,47.94,48.02,106912.0,46.3142,46.4011,46.2949,46.3721,106912.0
2023-05-09 12:10:00,48.02,48.08,47.86,47.87,158493.0,46.3721,46.4301,46.2176,46.2273,158493.0
2023-05-09 12:20:00,47.87,47.98,47.84,47.9,99828.0,46.2273,46.3335,46.1983,46.2562,99828.0
2023-05-09 12:30:00,47.9,47.94,47.83,47.85,103594.0,46.2562,46.2949,46.1886,46.2079,103594.0
2023-05-09 12:40:00,47.86,47.88,47.71,47.73,119897.0,46.2176,46.2369,46.0728,46.0921,119897.0
2023-05-09 12:50:00,47.73,47.77,47.71,47.74,93457.0,46.0921,46.1307,46.0728,46.1017,93457.0
2023-05-09 13:00:00,47.75,47.84,47.73,47.76,135373.0,46.1114,46.1983,46.0921,46.121,135373.0
2023-05-09 13:10:00,47.75,47.88,47.73,47.87,112152.0,46.1114,46.2369,46.0921,46.2273,112152.0
2023-05-09 13:20:00,47.87,47.94,47.84,47.92,109256.0,46.2273,46.2949,46.1983,46.2755,109256.0
2023-05-09 13:30:00,47.93,47.96,47.88,47.91,134745.0,46.2852,46.3142,46.2369,46.2659,134745.0
2023-05-09 13:40:00,47.91,48.1,47.91,48.09,180280.0,46.2659,46.4494,46.2659,46.4397,180280.0
2023-05-09 13:50:00,48.09,48.23,48.05,48.16,174220.0,46.4397,46.5749,46.4011,46.5073,174220.0
2023-05-09 14:00:00,48.16,48.21,48.08,48.11,145313.0,46.5073,46.5556,46.4301,46.459,145313.0
2023-05-09 14:10:00,48.11,48.11,48.03,48.1,118144.0,46.459,46.459,46.3818,46.4494,118144.0
2023-05-09 14:20:00,48.1,48.11,48.03,48.09,113197.0,46.4494,46.459,46.3818,46.4397,113197.0
2023-05-09 14:30:00,48.09,48.13,48.05,48.08,122583.0,46.4397,46.4783,46.4011,46.4301,122583.0
2023-05-09 14:40:00,48.09,48.15,48.02,48.05,127007.0,46.4397,46.4977,46.3721,46.4011,127007.0
2023-05-09 14:50:00,48.05,48.07,47.9,47.98,185872.0,46.4011,46.4204,46.2562,46.3335,185872.0
2023-05-09 15:00:00,47.97,48.11,47.96,48.07,165182.0,46.3238,46.459,46.3142,46.4204,165182.0
2023-05-09 15:10:00,48.07,48.12,48.04,48.05,139254.0,46.4204,46.4687,46.3914,46.4011,139254.0
2023-05-09 15:20:00,48.05,48.11,48.0,48.08,148756.0,46.4011,46.459,46.3528,46.4301,148756.0
2023-05-09 15:30:00,48.08,48.12,48.03,48.09,190807.0,46.4301,46.4687,46.3818,46.4397,190807.0
2023-05-09 15:40:00,48.08,48.09,47.93,47.96,339096.0,46.4301,46.4397,46.2852,46.3142,339096.0
2023-05-09 15:50:00,47.96,47.98,47.9,47.93,651862.0,46.3142,46.3335,46.2562,46.2852,651862.0
2023-05-10 09:30:00,48.64,48.72,48.07,48.15,506793.0,46.9708,47.0481,46.4204,46.4977,506793.0
2023-05-10 09:40:00,48.13,48.3,47.8,47.89,401199.0,46.4783,46.6425,46.1597,46.2466,401199.0
2023-05-10 09:50:00,47.89,47.93,47.58,47.84,340378.0,46.2466,46.2852,45.9472,46.1983,340378.0
2023-05-10 10:00:00,47.84,48.18,47.83,48.01,359319.0,46.1983,46.5266,46.1886,46.3625,359319.0
2023-05-10 10:10:00,48.0,48.14,47.84,47.86,317287.0,46.3528,46.488,46.1983,46.2176,317287.0
2023-05-10 10:20:00,47.86,48.08,47.82,47.93,217225.0,46.2176,46.4301,46.179,46.2852,217225.0
2023-05-10 10:30:00,47.93,48.06,47.82,47.86,200763.0,46.2852,46.4107,46.179,46.2176,200763.0
2023-05-10 10:40:00,47.86,48.02,47.7,47.76,278206.0,46.2176,46.3721,46.0631,46.121,278206.0
2023-05-10 10:50:00,47.74,47.8,47.6,47.64,257036.0,46.1017,46.1597,45.9665,46.0052,257036.0
2023-05-10 11:00:00,47.64,47.82,47.64,47.8,161805.0,46.0052,46.179,46.0052,46.1597,161805.0
2023-05-10 11:10:00,47.79,47.96,47.77,47.91,205230.0,46.15,46.3142,46.1307,46.2659,205230.0
2023-05-10 11:20:00,47.91,47.97,47.87,47.94,144459.0,46.2659,46.3238,46.2273,46.2949,144459.0
2023-05-10 11:30:00,47.94,47.95,47.78,47.87,168737.0,46.2949,46.3045,46.1404,46.2273,168737.0
2023-05-10 11:40:00,47.87,47.98,47.81,47.85,148882.0,46.2273,46.3335,46.1693,46.2079,148882.0
2023-05-10 11:50:00,47.86,47.89,47.79,47.85,183479.0,46.2176,46.2466,46.15,46.2079,183479.0
2023-05-10 12:00:00,47.85,47.88,47.73,47.84,156849.0,46.2079,46.2369,46.0921,46.1983,156849.0
2023-05-10 12:10:00,47.83,47.96,47.82,47.87,121184.0,46.1886,46.3142,46.179,46.2273,121184.0
2023-05-10 12:20:00,47.87,47.95,47.8,47.86,138547.0,46.2273,46.3045,46.1597,46.2176,138547.0
2023-05-10 12:30:00,47.85,47.86,47.7,47.71,127118.0,46.2079,46.2176,46.0631,46.0728,127118.0
2023-05-10 12:40:00,47.72,47.77,47.65,47.66,139816.0,46.0824,46.1307,46.0148,46.0245,139816.0
2023-05-10 12:50:00,47.66,47.72,47.62,47.68,156966.0,46.0245,46.0824,45.9858,46.0438,156966.0
2023-05-10 13:00:00,47.67,47.68,47.58,47.63,189050.0,46.0341,46.0438,45.9472,45.9955,189050.0
2023-05-10 13:10:00,47.61,47.66,47.53,47.62,158852.0,45.9762,46.0245,45.8989,45.9858,158852.0
2023-05-10 13:20:00,47.62,47.62,47.42,47.48,147199.0,45.9858,45.9858,45.7927,45.8506,147199.0
2023-05-10 13:30:00,47.47,47.53,47.35,47.36,174991.0,45.841,45.8989,45.7251,45.7348,174991.0
2023-05-10 13:40:00,47.36,47.44,47.3,47.34,224882.0,45.7348,45.812,45.6768,45.7155,224882.0
2023-05-10 13:50:00,47.34,47.35,47.21,47.27,218574.0,45.7155,45.7251,45.5899,45.6479,218574.0
2023-05-10 14:00:00,47.28,47.34,47.19,47.23,185310.0,45.6575,45.7155,45.5706,45.6092,185310.0
2023-05-10 14:10:00,47.23,47.34,47.23,47.33,129329.0,45.6092,45.7155,45.6092,45.7058,129329.0
2023-05-10 14:20:00,47.33,47.49,47.3,47.46,155122.0,45.7058,45.8603,45.6768,45.8313,155122.0
2023-05-10 14:30:00,47.46,47.51,47.43,47.44,142558.0,45.8313,45.8796,45.8024,45.812,142558.0
2023-05-10 14:40:00,47.45,47.55,47.38,47.39,176645.0,45.8217,45.9182,45.7541,45.7637,176645.0
2023-05-10 14:50:00,47.39,47.42,47.34,47.36,157968.0,45.7637,45.7927,45.7155,45.7348,157968.0
2023-05-10 15:00:00,47.35,47.44,47.31,47.41,147128.0,45.7251,45.812,45.6865,45.783,147128.0
2023-05-10 15:10:00,47.41,47.49,47.38,47.48,154545.0,45.783,45.8603,45.7541,45.8506,154545.0
2023-05-10 15:20:00,47.48,47.73,47.48,47.64,195178.0,45.8506,46.0921,45.8506,46.0052,195178.0
2023-05-10 15:30:00,47.63,47.83,47.61,47.81,281146.0,45.9955,46.1886,45.9762,46.1693,281146.0
2023-05-10 15:40:00,47.81,47.88,47.75,47.8,636055.0,46.1693,46.2369,46.1114,46.1597,636055.0
2023-05-10 15:50:00,47.8,47.8,47.52,47.54,1005148.0,46.1597,46.1597,45.8893,45.9086,1005148.0
2023-05-11 09:30:00,47.15,47.22,46.55,46.89,520501.0,45.7705,45.8384,45.188,45.5181,520501.0
2023-05-11 09:40:00,46.89,47.49,46.81,47.16,526004.0,45.5181,46.1005,45.4404,45.7802,526004.0
2023-05-11 09:50:00,47.16,47.43,47.1,47.29,250748.0,45.7802,46.0423,45.7219,45.9064,250748.0
2023-05-11 10:00:00,47.28,47.33,47.05,47.07,225643.0,45.8967,45.9452,45.6734,45.6928,225643.0
2023-05-11 10:10:00,47.07,47.15,46.97,47.02,217706.0,45.6928,45.7705,45.5957,45.6443,217706.0
2023-05-11 10:20:00,47.01,47.23,46.96,47.23,201762.0,45.6346,45.8481,45.586,45.8481,201762.0
2023-05-11 10:30:00,47.23,47.24,46.93,46.97,186656.0,45.8481,45.8578,45.5569,45.5957,186656.0
2023-05-11 10:40:00,46.97,47.16,46.79,47.05,304024.0,45.5957,45.7802,45.421,45.6734,304024.0
2023-05-11 10:50:00,47.06,47.09,46.9,47.0,169001.0,45.6831,45.7122,45.5278,45.6248,169001.0
2023-05-11 11:00:00,46.99,47.19,46.97,47.03,215409.0,45.6151,45.8093,45.5957,45.654,215409.0
2023-05-11 11:10:00,47.03,47.04,46.88,46.9,153077.0,45.654,45.6637,45.5084,45.5278,153077.0
2023-05-11 11:20:00,46.9,47.03,46.88,46.94,204624.0,45.5278,45.654,45.5084,45.5666,204624.0
2023-05-11 11:30:00,46.94,47.14,46.92,47.09,214687.0,45.5666,45.7608,45.5472,45.7122,214687.0
2023-05-11 11:40:00,47.1,47.27,47.09,47.17,226437.0,45.7219,45.8869,45.7122,45.7899,226437.0
2023-05-11 11:50:00,47.16,47.32,47.13,47.31,238638.0,45.7802,45.9355,45.751,45.9258,238638.0
2023-05-11 12:00:00,47.32,47.36,47.17,47.32,352778.0,45.9355,45.9743,45.7899,45.9355,352778.0
2023-05-11 12:10:00,47.32,47.33,47.19,47.28,165264.0,45.9355,45.9452,45.8093,45.8967,165264.0
2023-05-11 12:20:00,47.28,47.44,47.27,47.39,202268.0,45.8967,46.052,45.8869,46.0034,202268.0
2023-05-11 12:30:00,47.4,47.52,47.37,47.51,175153.0,46.0131,46.1296,45.984,46.1199,175153.0
2023-05-11 12:40:00,47.52,47.58,47.47,47.55,219050.0,46.1296,46.1879,46.0811,46.1588,219050.0
2023-05-11 12:50:00,47.55,47.55,47.36,47.43,187357.0,46.1588,46.1588,45.9743,46.0423,187357.0
2023-05-11 13:00:00,47.44,47.52,47.4,47.42,95542.0,46.052,46.1296,46.0131,46.0326,95542.0
2023-05-11 13:10:00,47.43,47.6,47.38,47.59,148458.0,46.0423,46.2073,45.9937,46.1976,148458.0
2023-05-11 13:20:00,47.59,47.69,47.52,47.61,253407.0,46.1976,46.2947,46.1296,46.217,253407.0
2023-05-11 13:30:00,47.61,47.69,47.5,47.66,186753.0,46.217,46.2947,46.1102,46.2655,186753.0
2023-05-11 13:40:00,47.66,47.7,47.42,47.44,183353.0,46.2655,46.3044,46.0326,46.052,183353.0
2023-05-11 13:50:00,47.43,47.69,47.41,47.68,132800.0,46.0423,46.2947,46.0229,46.285,132800.0
2023-05-11 14:00:00,47.68,47.68,47.58,47.64,171998.0,46.285,46.285,46.1879,46.2461,171998.0
2023-05-11 14:10:00,47.64,47.68,47.57,47.58,120414.0,46.2461,46.285,46.1782,46.1879,120414.0
2023-05-11 14:20:00,47.57,47.72,47.54,47.72,147673.0,46.1782,46.3238,46.149,46.3238,147673.0
2023-05-11 14:30:00,47.72,47.74,47.65,47.68,127732.0,46.3238,46.3432,46.2558,46.285,127732.0
2023-05-11 14:40:00,47.68,47.77,47.65,47.72,214157.0,46.285,46.3723,46.2558,46.3238,214157.0
2023-05-11 14:50:00,47.71,47.72,47.61,47.67,126727.0,46.3141,46.3238,46.217,46.2752,126727.0
2023-05-11 15:00:00,47.66,47.68,47.59,47.64,125543.0,46.2655,46.285,46.1976,46.2461,125543.0
2023-05-11 15:10:00,47.64,47.73,47.6,47.73,136771.0,46.2461,46.3335,46.2073,46.3335,136771.0
2023-05-11 15:20:00,47.72,47.78,47.69,47.78,198270.0,46.3238,46.382,46.2947,46.382,198270.0
2023-05-11 15:30:00,47.78,47.78,47.6,47.62,239710.0,46.382,46.382,46.2073,46.2267,239710.0
2023-05-11 15:40:00,47.61,47.7,47.59,47.69,295875.0,46.217,46.3044,46.1976,46.2947,295875.0
2023-05-11 15:50:00,47.68,47.78,47.61,47.73,660036.0,46.285,46.382,46.217,46.3335,660036.0
2023-05-12 09:30:00,48.7,49.33,48.32,49.26,1485600.0,47.2751,47.8867,46.9062,47.8187,1485600.0
2023-05-12 09:40:00,49.25,49.46,49.13,49.38,1073665.0,47.809,48.0129,47.6925,47.9352,1073665.0
2023-05-12 09:50:00,49.37,49.79,49.22,49.26,873483.0,47.9255,48.3332,47.7799,47.8187,873483.0
2023-05-12 10:00:00,49.25,49.42,48.87,48.9,574491.0,47.809,47.974,47.4401,47.4693,574491.0
2023-05-12 10:10:00,48.9,49.1,48.79,48.99,383378.0,47.4693,47.6634,47.3625,47.5566,383378.0
2023-05-12 10:20:00,48.98,49.16,48.95,48.99,338255.0,47.5469,47.7216,47.5178,47.5566,338255.0
2023-05-12 10:30:00,48.98,49.03,48.75,48.97,464776.0,47.5469,47.5955,47.3236,47.5372,464776.0
2023-05-12 10:40:00,48.97,49.21,48.94,49.02,322506.0,47.5372,47.7702,47.5081,47.5857,322506.0
2023-05-12 10:50:00,49.02,49.15,48.98,48.98,323348.0,47.5857,47.7119,47.5469,47.5469,323348.0
2023-05-12 11:00:00,48.98,49.18,48.92,49.03,304788.0,47.5469,47.7411,47.4887,47.5955,304788.0
2023-05-12 11:10:00,49.03,49.06,48.93,49.01,280759.0,47.5955,47.6246,47.4984,47.576,280759.0
2023-05-12 11:20:00,49.02,49.23,49.01,49.22,258502.0,47.5857,47.7896,47.576,47.7799,258502.0
2023-05-12 11:30:00,49.22,49.25,49.15,49.21,619047.0,47.7799,47.809,47.7119,47.7702,619047.0
2023-05-12 11:40:00,49.21,49.32,49.15,49.28,322135.0,47.7702,47.877,47.7119,47.8381,322135.0
2023-05-12 11:50:00,49.29,49.5,49.29,49.38,455557.0,47.8478,48.0517,47.8478,47.9352,455557.0
2023-05-12 12:00:00,49.38,49.39,48.91,49.0,388156.0,47.9352,47.9449,47.479,47.5663,388156.0
2023-05-12 12:10:00,49.0,49.08,48.97,49.03,195227.0,47.5663,47.644,47.5372,47.5955,195227.0
2023-05-12 12:20:00,49.03,49.07,49.01,49.04,198757.0,47.5955,47.6343,47.576,47.6052,198757.0
2023-05-12 12:30:00,49.03,49.12,48.97,49.11,262884.0,47.5955,47.6828,47.5372,47.6731,262884.0
2023-05-12 12:40:00,49.12,49.13,48.73,48.75,409502.0,47.6828,47.6925,47.3042,47.3236,409502.0
2023-05-12 12:50:00,48.75,48.86,48.73,48.8,280162.0,47.3236,47.4304,47.3042,47.3722,280162.0
2023-05-12 13:00:00,48.8,48.91,48.76,48.9,289765.0,47.3722,47.479,47.3334,47.4693,289765.0
2023-05-12 13:10:00,48.91,48.98,48.86,48.96,306033.0,47.479,47.5469,47.4304,47.5275,306033.0
2023-05-12 13:20:00,48.96,49.11,48.95,49.07,249091.0,47.5275,47.6731,47.5178,47.6343,249091.0
2023-05-12 13:30:00,49.06,49.22,49.05,49.11,284343.0,47.6246,47.7799,47.6149,47.6731,284343.0
2023-05-12 13:40:00,49.1,49.11,48.95,49.01,299210.0,47.6634,47.6731,47.5178,47.576,299210.0
2023-05-12 13:50:00,49.01,49.01,48.86,48.91,227584.0,47.576,47.576,47.4304,47.479,227584.0
2023-05-12 14:00:00,48.91,48.98,48.86,48.93,208910.0,47.479,47.5469,47.4304,47.4984,208910.0
2023-05-12 14:10:00,48.92,48.94,48.85,48.91,366224.0,47.4887,47.5081,47.4207,47.479,366224.0
2023-05-12 14:20:00,48.91,48.91,48.66,48.67,281842.0,47.479,47.479,47.2363,47.246,281842.0
2023-05-12 14:30:00,48.66,48.71,48.52,48.59,320023.0,47.2363,47.2848,47.1004,47.1683,320023.0
2023-05-12 14:40:00,48.59,48.6,48.44,48.47,286124.0,47.1683,47.178,47.0227,47.0518,286124.0
2023-05-12 14:50:00,48.47,48.68,48.43,48.6,315463.0,47.0518,47.2557,47.013,47.178,315463.0
2023-05-12 15:00:00,48.61,48.68,48.47,48.66,275569.0,47.1877,47.2557,47.0518,47.2363,275569.0
2023-05-12 15:10:00,48.66,48.7,48.48,48.52,268585.0,47.2363,47.2751,47.0615,47.1004,268585.0
2023-05-12 15:20:00,48.53,48.69,48.49,48.61,279334.0,47.1101,47.2654,47.0713,47.1877,279334.0
2023-05-12 15:30:00,48.62,48.78,48.59,48.76,613017.0,47.1974,47.3528,47.1683,47.3334,613017.0
2023-05-12 15:40:00,48.77,48.81,48.63,48.75,431440.0,47.3431,47.3819,47.2072,47.3236,431440.0
2023-05-12 15:50:00,48.77,48.95,48.74,48.95,1020626.0,47.3431,47.5178,47.3139,47.5178,1020626.0
2023-05-15 09:30:00,50.51,50.84,50.33,50.84,1638921.0,49.0321,49.3525,48.8574,49.3525,1638921.0
2023-05-15 09:40:00,50.83,50.96,50.6,50.62,707741.0,49.3428,49.469,49.1195,49.1389,707741.0
2023-05-15 09:50:00,50.62,50.68,50.2,50.29,587754.0,49.1389,49.1972,48.7312,48.8186,587754.0
2023-05-15 10:00:00,50.29,50.48,50.25,50.28,415093.0,48.8186,49.003,48.7798,48.8089,415093.0
2023-05-15 10:10:00,50.28,50.41,50.23,50.27,390068.0,48.8089,48.9351,48.7603,48.7992,390068.0
2023-05-15 10:20:00,50.27,50.44,50.25,50.32,348311.0,48.7992,48.9642,48.7798,48.8477,348311.0
2023-05-15 10:30:00,50.32,50.41,50.24,50.41,259298.0,48.8477,48.9351,48.77,48.9351,259298.0
2023-05-15 10:40:00,50.41,50.71,50.37,50.71,327013.0,48.9351,49.2263,48.8962,49.2263,327013.0
2023-05-15 10:50:00,50.71,50.87,50.68,50.73,336926.0,49.2263,49.3816,49.1972,49.2457,336926.0
2023-05-15 11:00:00,50.74,50.9,50.72,50.83,342995.0,49.2554,49.4107,49.236,49.3428,342995.0
2023-05-15 11:10:00,50.82,50.89,50.8,50.88,212909.0,49.3331,49.401,49.3137,49.3913,212909.0
2023-05-15 11:20:00,50.88,50.96,50.81,50.84,337692.0,49.3913,49.469,49.3234,49.3525,337692.0
2023-05-15 11:30:00,50.83,50.89,50.72,50.73,229803.0,49.3428,49.401,49.236,49.2457,229803.0
2023-05-15 11:40:00,50.73,50.79,50.69,50.77,211292.0,49.2457,49.304,49.2069,49.2845,211292.0
2023-05-15 11:50:00,50.77,50.82,50.71,50.74,191991.0,49.2845,49.3331,49.2263,49.2554,191991.0
2023-05-15 12:00:00,50.73,50.79,50.71,50.73,186502.0,49.2457,49.304,49.2263,49.2457,186502.0
2023-05-15 12:10:00,50.73,50.93,50.68,50.93,269039.0,49.2457,49.4399,49.1972,49.4399,269039.0
2023-05-15 12:20:00,50.93,50.95,50.83,50.88,273497.0,49.4399,49.4593,49.3428,49.3913,273497.0
2023-05-15 12:30:00,50.88,50.93,50.85,50.89,216679.0,49.3913,49.4399,49.3622,49.401,216679.0
2023-05-15 12:40:00,50.9,51.07,50.88,51.05,343950.0,49.4107,49.5758,49.3913,49.5563,343950.0
2023-05-15 12:50:00,51.06,51.3,51.05,51.28,799275.0,49.5661,49.799,49.5563,49.7796,799275.0
2023-05-15 13:00:00,51.29,51.6,51.27,51.51,727467.0,49.7893,50.0903,49.7699,50.0029,727467.0
2023-05-15 13:10:00,51.52,51.57,51.44,51.48,370191.0,50.0126,50.0611,49.9349,49.9738,370191.0
2023-05-15 13:20:00,51.49,51.55,51.44,51.47,358244.0,49.9835,50.0417,49.9349,49.9641,358244.0
2023-05-15 13:30:00,51.46,51.62,51.38,51.44,444438.0,49.9544,50.1097,49.8767,49.9349,444438.0
2023-05-15 13:40:00,51.44,51.56,51.4,51.49,371040.0,49.9349,50.0514,49.8961,49.9835,371040.0
2023-05-15 13:50:00,51.49,51.62,51.45,51.45,389039.0,49.9835,50.1097,49.9446,49.9446,389039.0
2023-05-15 14:00:00,51.46,51.57,51.45,51.54,240402.0,49.9544,50.0611,49.9446,50.032,240402.0
2023-05-15 14:10:00,51.54,51.62,51.48,51.59,273747.0,50.032,50.1097,49.9738,50.0805,273747.0
2023-05-15 14:20:00,51.59,51.67,51.5,51.6,493866.0,50.0805,50.1582,49.9932,50.0903,493866.0
2023-05-15 14:30:00,51.6,51.69,51.56,51.67,264187.0,50.0903,50.1776,50.0514,50.1582,264187.0
2023-05-15 14:40:00,51.67,51.8,51.62,51.73,292308.0,50.1582,50.2844,50.1097,50.2165,292308.0
2023-05-15 14:50:00,51.73,51.76,51.61,51.62,268807.0,50.2165,50.2456,50.1,50.1097,268807.0
2023-05-15 15:00:00,51.62,51.65,51.32,51.33,612415.0,50.1097,50.1388,49.8184,49.8282,612415.0
2023-05-15 15:10:00,51.33,51.38,51.22,51.28,274363.0,49.8282,49.8767,49.7214,49.7796,274363.0
2023-05-15 15:20:00,51.28,51.3,51.22,51.25,255319.0,49.7796,49.799,49.7214,49.7505,255319.0
2023-05-15 15:30:00,51.24,51.26,51.04,51.05,440870.0,49.7408,49.7602,49.5466,49.5563,440870.0
2023-05-15 15:40:00,51.05,51.05,50.82,50.87,648694.0,49.5563,49.5563,49.3331,49.3816,648694.0
2023-05-15 15:50:00,50.87,50.97,50.84,50.97,1469852.0,49.3816,49.4787,49.3525,49.4787,1469852.0
2023-05-16 09:30:00,50.67,51.2,50.58,50.64,678710.0,49.1875,49.702,49.1001,49.1583,678710.0
2023-05-16 09:40:00,50.63,51.01,50.54,50.66,597827.0,49.1486,49.5175,49.0613,49.1778,597827.0
2023-05-16 09:50:00,50.66,50.69,50.5,50.56,353761.0,49.1778,49.2069,49.0224,49.0807,353761.0
2023-05-16 10:00:00,50.56,50.57,50.29,50.3,439412.0,49.0807,49.0904,48.8186,48.8283,439412.0
2023-05-16 10:10:00,50.3,50.39,50.14,50.39,398762.0,48.8283,48.9157,48.673,48.9157,398762.0
2023-05-16 10:20:00,50.4,50.47,50.31,50.47,197592.0,48.9254,48.9933,48.838,48.9933,197592.0
2023-05-16 10:30:00,50.46,50.53,50.33,50.39,180084.0,48.9836,49.0516,48.8574,48.9157,180084.0
2023-05-16 10:40:00,50.38,50.54,50.35,50.46,243590.0,48.906,49.0613,48.8768,48.9836,243590.0
2023-05-16 10:50:00,50.46,50.51,50.38,50.4,154426.0,48.9836,49.0321,48.906,48.9254,154426.0
2023-05-16 11:00:00,50.41,50.45,50.32,50.34,134670.0,48.9351,48.9739,48.8477,48.8671,134670.0
2023-05-16 11:10:00,50.34,50.4,50.22,50.23,150125.0,48.8671,48.9254,48.7506,48.7603,150125.0
2023-05-16 11:20:00,50.23,50.32,50.22,50.3,101739.0,48.7603,48.8477,48.7506,48.8283,101739.0
2023-05-16 11:30:00,50.31,50.32,50.14,50.17,174371.0,48.838,48.8477,48.673,48.7021,174371.0
2023-05-16 11:40:00,50.17,50.45,50.16,50.44,273922.0,48.7021,48.9739,48.6924,48.9642,273922.0
2023-05-16 11:50:00,50.45,50.59,50.43,50.55,216637.0,48.9739,49.1098,48.9545,49.071,216637.0
2023-05-16 12:00:00,50.54,50.55,50.36,50.43,83492.0,49.0613,49.071,48.8865,48.9545,83492.0
2023-05-16 12:10:00,50.43,50.46,50.32,50.32,122557.0,48.9545,48.9836,48.8477,48.8477,122557.0
2023-05-16 12:20:00,50.32,50.33,50.26,50.28,110355.0,48.8477,48.8574,48.7895,48.8089,110355.0
2023-05-16 12:30:00,50.28,50.32,50.22,50.32,208327.0,48.8089,48.8477,48.7506,48.8477,208327.0
2023-05-16 12:40:00,50.33,50.38,50.29,50.36,196801.0,48.8574,48.906,48.8186,48.8865,196801.0
2023-05-16 12:50:00,50.36,50.62,50.36,50.62,279214.0,48.8865,49.1389,48.8865,49.1389,279214.0
2023-05-16 13:00:00,50.62,50.65,50.5,50.55,135075.0,49.1389,49.1681,49.0224,49.071,135075.0
2023-05-16 13:10:00,50.56,50.56,50.45,50.49,141601.0,49.0807,49.0807,48.9739,49.0127,141601.0
2023-05-16 13:20:00,50.48,50.52,50.38,50.4,111513.0,49.003,49.0419,48.906,48.9254,111513.0
2023-05-16 13:30:00,50.41,50.44,50.39,50.41,105545.0,48.9351,48.9642,48.9157,48.9351,105545.0
2023-05-16 13:40:00,50.4,50.55,50.36,50.55,145363.0,48.9254,49.071,48.8865,49.071,145363.0
2023-05-16 13:50:00,50.55,50.6,50.48,50.59,139333.0,49.071,49.1195,49.003,49.1098,139333.0
2023-05-16 14:00:00,50.6,50.61,50.43,50.47,147356.0,49.1195,49.1292,48.9545,48.9933,147356.0
2023-05-16 14:10:00,50.47,50.52,50.44,50.51,126732.0,48.9933,49.0419,48.9642,49.0321,126732.0
2023-05-16 14:20:00,50.51,50.52,50.4,50.41,117077.0,49.0321,49.0419,48.9254,48.9351,117077.0
2023-05-16 14:30:00,50.41,50.46,50.39,50.44,115673.0,48.9351,48.9836,48.9157,48.9642,115673.0
2023-05-16 14:40:00,50.45,50.53,50.44,50.51,122109.0,48.9739,49.0516,48.9642,49.0321,122109.0
2023-05-16 14:50:00,50.51,50.58,50.5,50.54,149794.0,49.0321,49.1001,49.0224,49.0613,149794.0
2023-05-16 15:00:00,50.54,50.59,50.52,50.53,159011.0,49.0613,49.1098,49.0419,49.0516,159011.0
2023-05-16 15:10:00,50.53,50.55,50.36,50.37,184681.0,49.0516,49.071,48.8865,48.8962,184681.0
2023-05-16 15:20:00,50.37,50.48,50.36,50.45,164174.0,48.8962,49.003,48.8865,48.9739,164174.0
2023-05-16 15:30:00,50.44,50.45,50.27,50.28,250943.0,48.9642,48.9739,48.7992,48.8089,250943.0
2023-05-16 15:40:00,50.28,50.31,50.14,50.29,572724.0,48.8089,48.838,48.673,48.8186,572724.0
2023-05-16 15:50:00,50.3,50.31,50.08,50.09,974667.0,48.8283,48.838,48.6147,48.6244,974667.0
2023-05-17 09:30:00,50.71,50.89,50.33,50.55,453977.0,49.2263,49.401,48.8574,49.071,453977.0
2023-05-17 09:40:00,50.55,50.91,50.43,50.58,488330.0,49.071,49.4204,48.9545,49.1001,488330.0
2023-05-17 09:50:00,50.57,50.6,50.23,50.28,312356.0,49.0904,49.1195,48.7603,48.8089,312356.0
2023-05-17 10:00:00,50.29,50.29,50.07,50.13,418392.0,48.8186,48.8186,48.605,48.6633,418392.0
2023-05-17 10:10:00,50.14,50.22,50.06,50.16,223274.0,48.673,48.7506,48.5953,48.6924,223274.0
2023-05-17 10:20:00,50.16,50.55,50.16,50.51,312562.0,48.6924,49.071,48.6924,49.0321,312562.0
2023-05-17 10:30:00,50.51,50.62,50.48,50.51,314083.0,49.0321,49.1389,49.003,49.0321,314083.0
2023-05-17 10:40:00,50.51,50.54,50.4,50.43,203790.0,49.0321,49.0613,48.9254,48.9545,203790.0
2023-05-17 10:50:00,50.42,50.62,50.41,50.53,219345.0,48.9448,49.1389,48.9351,49.0516,219345.0
2023-05-17 11:00:00,50.53,50.74,50.5,50.62,271186.0,49.0516,49.2554,49.0224,49.1389,271186.0
2023-05-17 11:10:00,50.61,50.89,50.6,50.76,252961.0,49.1292,49.401,49.1195,49.2748,252961.0
2023-05-17 11:20:00,50.75,50.84,50.68,50.83,255876.0,49.2651,49.3525,49.1972,49.3428,255876.0
2023-05-17 11:30:00,50.82,50.86,50.69,50.84,176943.0,49.3331,49.3719,49.2069,49.3525,176943.0
2023-05-17 11:40:00,50.84,51.25,50.77,51.17,494143.0,49.3525,49.7505,49.2845,49.6728,494143.0
2023-05-17 11:50:00,51.18,51.32,50.98,51.13,446652.0,49.6825,49.8184,49.4884,49.634,446652.0
2023-05-17 12:00:00,51.11,51.26,51.02,51.23,354191.0,49.6146,49.7602,49.5272,49.7311,354191.0
2023-05-17 12:10:00,51.23,51.32,51.16,51.31,209280.0,49.7311,49.8184,49.6631,49.8087,209280.0
2023-05-17 12:20:00,51.32,51.48,51.19,51.46,491045.0,49.8184,49.9738,49.6923,49.9544,491045.0
2023-05-17 12:30:00,51.46,51.54,51.38,51.52,328887.0,49.9544,50.032,49.8767,50.0126,328887.0
2023-05-17 12:40:00,51.53,51.78,51.42,51.76,401630.0,50.0223,50.265,49.9155,50.2456,401630.0
2023-05-17 12:50:00,51.75,51.89,51.67,51.84,427361.0,50.2359,50.3718,50.1582,50.3232,427361.0
2023-05-17 13:00:00,51.84,51.91,51.74,51.85,321029.0,50.3232,50.3912,50.2262,50.3329,321029.0
2023-05-17 13:10:00,51.85,51.86,51.68,51.78,448612.0,50.3329,50.3426,50.1679,50.265,448612.0
2023-05-17 13:20:00,51.78,51.98,51.77,51.88,357544.0,50.265,50.4591,50.2553,50.3621,357544.0
2023-05-17 13:30:00,51.88,51.97,51.85,51.94,287674.0,50.3621,50.4494,50.3329,50.4203,287674.0
2023-05-17 13:40:00,51.93,51.96,51.76,51.91,250124.0,50.4106,50.4397,50.2456,50.3912,250124.0
2023-05-17 13:50:00,51.91,52.03,51.87,51.94,377399.0,50.3912,50.5077,50.3524,50.4203,377399.0
2023-05-17 14:00:00,51.94,52.17,51.94,52.05,544435.0,50.4203,50.6436,50.4203,50.5271,544435.0
2023-05-17 14:10:00,52.05,52.17,52.05,52.05,311660.0,50.5271,50.6436,50.5271,50.5271,311660.0
2023-05-17 14:20:00,52.05,52.12,51.78,51.78,254159.0,50.5271,50.595,50.265,50.265,254159.0
2023-05-17 14:30:00,51.78,51.82,51.62,51.72,286072.0,50.265,50.3038,50.1097,50.2067,286072.0
2023-05-17 14:40:00,51.72,51.77,51.61,51.71,218354.0,50.2067,50.2553,50.1,50.197,218354.0
2023-05-17 14:50:00,51.71,51.72,51.51,51.55,290699.0,50.197,50.2067,50.0029,50.0417,290699.0
2023-05-17 15:00:00,51.55,51.74,51.48,51.63,525597.0,50.0417,50.2262,49.9738,50.1194,525597.0
2023-05-17 15:10:00,51.64,51.69,51.5,51.55,590129.0,50.1291,50.1776,49.9932,50.0417,590129.0
2023-05-17 15:20:00,51.54,51.68,51.52,51.66,278682.0,50.032,50.1679,50.0126,50.1485,278682.0
2023-05-17 15:30:00,51.67,51.8,51.57,51.78,647322.0,50.1582,50.2844,50.0611,50.265,647322.0
2023-05-17 15:40:00,51.77,51.88,51.73,51.85,864306.0,50.2553,50.3621,50.2165,50.3329,864306.0
2023-05-17 15:50:00,51.85,51.96,51.77,51.86,1155771.0,50.3329,50.4397,50.2553,50.3426,1155771.0
2023-05-18 09:30:00,51.96,52.15,51.61,51.63,699559.0,50.4397,50.6242,50.1,50.1194,699559.0
2023-05-18 09:40:00,51.61,51.72,51.36,51.47,282178.0,50.1,50.2067,49.8573,49.9641,282178.0
2023-05-18 09:50:00,51.46,51.46,51.14,51.35,393034.0,49.9544,49.9544,49.6437,49.8476,393034.0
2023-05-18 10:00:00,51.34,51.35,51.02,51.1,385524.0,49.8379,49.8476,49.5272,49.6049,385524.0
2023-05-18 10:10:00,51.11,51.54,51.11,51.54,415388.0,49.6146,50.032,49.6146,50.032,415388.0
2023-05-18 10:20:00,51.54,51.66,51.47,51.56,281551.0,50.032,50.1485,49.9641,50.0514,281551.0
2023-05-18 10:30:00,51.56,51.58,51.26,51.3,253837.0,50.0514,50.0708,49.7602,49.799,253837.0
2023-05-18 10:40:00,51.29,51.32,51.1,51.12,205611.0,49.7893,49.8184,49.6049,49.6243,205611.0
2023-05-18 10:50:00,51.12,51.18,51.06,51.16,413681.0,49.6243,49.6825,49.5661,49.6631,413681.0
2023-05-18 11:00:00,51.16,51.36,51.12,51.15,246691.0,49.6631,49.8573,49.6243,49.6534,246691.0
2023-05-18 11:10:00,51.14,51.27,51.08,51.26,272188.0,49.6437,49.7699,49.5855,49.7602,272188.0
2023-05-18 11:20:00,51.25,51.28,51.06,51.25,186640.0,49.7505,49.7796,49.5661,49.7505,186640.0
2023-05-18 11:30:00,51.26,51.43,51.26,51.43,260156.0,49.7602,49.9252,49.7602,49.9252,260156.0
2023-05-18 11:40:00,51.43,51.45,51.21,51.24,216559.0,49.9252,49.9446,49.7117,49.7408,216559.0
2023-05-18 11:50:00,51.24,51.35,51.13,51.13,165432.0,49.7408,49.8476,49.634,49.634,165432.0
2023-05-18 12:00:00,51.14,51.21,51.08,51.11,140600.0,49.6437,49.7117,49.5855,49.6146,140600.0
2023-05-18 12:10:00,51.1,51.19,51.07,51.11,281166.0,49.6049,49.6923,49.5758,49.6146,281166.0
2023-05-18 12:20:00,51.11,51.21,51.03,51.1,300032.0,49.6146,49.7117,49.5369,49.6049,300032.0
2023-05-18 12:30:00,51.1,51.16,51.07,51.11,132675.0,49.6049,49.6631,49.5758,49.6146,132675.0
2023-05-18 12:40:00,51.13,51.2,51.08,51.13,118624.0,49.634,49.702,49.5855,49.634,118624.0
2023-05-18 12:50:00,51.12,51.19,51.08,51.16,130332.0,49.6243,49.6923,49.5855,49.6631,130332.0
2023-05-18 13:00:00,51.15,51.21,51.15,51.21,100455.0,49.6534,49.7117,49.6534,49.7117,100455.0
2023-05-18 13:10:00,51.2,51.21,51.11,51.17,104001.0,49.702,49.7117,49.6146,49.6728,104001.0
2023-05-18 13:20:00,51.18,51.34,51.14,51.17,220088.0,49.6825,49.8379,49.6437,49.6728,220088.0
2023-05-18 13:30:00,51.18,51.23,51.14,51.19,117386.0,49.6825,49.7311,49.6437,49.6923,117386.0
2023-05-18 13:40:00,51.18,51.23,51.08,51.2,147322.0,49.6825,49.7311,49.5855,49.702,147322.0
2023-05-18 13:50:00,51.2,51.22,51.14,51.2,108444.0,49.702,49.7214,49.6437,49.702,108444.0
2023-05-18 14:00:00,51.2,51.25,51.11,51.12,103137.0,49.702,49.7505,49.6146,49.6243,103137.0
2023-05-18 14:10:00,51.12,51.18,51.0,51.16,250816.0,49.6243,49.6825,49.5078,49.6631,250816.0
2023-05-18 14:20:00,51.17,51.32,51.12,51.23,141003.0,49.6728,49.8184,49.6243,49.7311,141003.0
2023-05-18 14:30:00,51.23,51.31,51.22,51.24,82877.0,49.7311,49.8087,49.7214,49.7408,82877.0
2023-05-18 14:40:00,51.25,51.33,51.2,51.33,225894.0,49.7505,49.8282,49.702,49.8282,225894.0
2023-05-18 14:50:00,51.33,51.34,51.26,51.3,94938.0,49.8282,49.8379,49.7602,49.799,94938.0
2023-05-18 15:00:00,51.31,51.43,51.31,51.41,151670.0,49.8087,49.9252,49.8087,49.9058,151670.0
2023-05-18 15:10:00,51.42,51.47,51.4,51.46,149853.0,49.9155,49.9641,49.8961,49.9544,149853.0
2023-05-18 15:20:00,51.46,51.49,51.3,51.44,227077.0,49.9544,49.9835,49.799,49.9349,227077.0
2023-05-18 15:30:00,51.44,51.56,51.44,51.55,253243.0,49.9349,50.0514,49.9349,50.0417,253243.0
2023-05-18 15:40:00,51.55,51.68,51.51,51.65,333527.0,50.0417,50.1679,50.0029,50.1388,333527.0
2023-05-18 15:50:00,51.65,51.75,51.59,51.73,805480.0,50.1388,50.2359,50.0805,50.2165,805480.0
2023-05-19 09:30:00,52.13,52.22,51.87,51.89,504018.0,50.6047,50.6921,50.3524,50.3718,504018.0
2023-05-19 09:40:00,51.89,51.95,51.51,51.64,325691.0,50.3718,50.43,50.0029,50.1291,325691.0
2023-05-19 09:50:00,51.62,51.85,51.57,51.79,199646.0,50.1097,50.3329,50.0611,50.2747,199646.0
2023-05-19 10:00:00,51.79,51.84,51.63,51.69,246742.0,50.2747,50.3232,50.1194,50.1776,246742.0
2023-05-19 10:10:00,51.68,51.78,51.57,51.78,210034.0,50.1679,50.265,50.0611,50.265,210034.0
2023-05-19 10:20:00,51.78,51.99,51.76,51.96,159359.0,50.265,50.4688,50.2456,50.4397,159359.0
2023-05-19 10:30:00,51.97,52.02,51.76,51.77,214717.0,50.4494,50.498,50.2456,50.2553,214717.0
2023-05-19 10:40:00,51.78,51.87,51.73,51.82,171619.0,50.265,50.3524,50.2165,50.3038,171619.0
2023-05-19 10:50:00,51.82,52.04,51.8,51.96,334657.0,50.3038,50.5174,50.2844,50.4397,334657.0
2023-05-19 11:00:00,51.96,52.0,51.86,51.9,130800.0,50.4397,50.4786,50.3426,50.3815,130800.0
2023-05-19 11:10:00,51.89,51.92,51.12,51.25,623063.0,50.3718,50.4009,49.6243,49.7505,623063.0
2023-05-19 11:20:00,51.25,51.57,51.24,51.38,209885.0,49.7505,50.0611,49.7408,49.8767,209885.0
2023-05-19 11:30:00,51.39,51.43,51.15,51.21,205791.0,49.8864,49.9252,49.6534,49.7117,205791.0
2023-05-19 11:40:00,51.2,51.52,51.13,51.47,264091.0,49.702,50.0126,49.634,49.9641,264091.0
2023-05-19 11:50:00,51.45,51.57,51.37,51.38,236284.0,49.9446,50.0611,49.867,49.8767,236284.0
2023-05-19 12:00:00,51.39,51.47,51.31,51.43,176828.0,49.8864,49.9641,49.8087,49.9252,176828.0
2023-05-19 12:10:00,51.44,51.6,51.38,51.59,178265.0,49.9349,50.0903,49.8767,50.0805,178265.0
2023-05-19 12:20:00,51.58,51.6,51.39,51.39,111228.0,50.0708,50.0903,49.8864,49.8864,111228.0
2023-05-19 12:30:00,51.39,51.4,51.21,51.4,131829.0,49.8864,49.8961,49.7117,49.8961,131829.0
2023-05-19 12:40:00,51.41,51.48,51.38,51.45,127563.0,49.9058,49.9738,49.8767,49.9446,127563.0
2023-05-19 12:50:00,51.44,51.49,51.39,51.46,111787.0,49.9349,49.9835,49.8864,49.9544,111787.0
2023-05-19 13:00:00,51.46,51.53,51.43,51.45,101034.0,49.9544,50.0223,49.9252,49.9446,101034.0
2023-05-19 13:10:00,51.45,51.54,51.41,51.52,145633.0,49.9446,50.032,49.9058,50.0126,145633.0
2023-05-19 13:20:00,51.52,51.53,51.48,51.52,121903.0,50.0126,50.0223,49.9738,50.0126,121903.0
2023-05-19 13:30:00,51.52,51.57,51.43,51.47,155687.0,50.0126,50.0611,49.9252,49.9641,155687.0
2023-05-19 13:40:00,51.47,51.5,51.39,51.46,73317.0,49.9641,49.9932,49.8864,49.9544,73317.0
2023-05-19 13:50:00,51.45,51.46,51.38,51.43,98576.0,49.9446,49.9544,49.8767,49.9252,98576.0
2023-05-19 14:00:00,51.43,51.49,51.35,51.44,118182.0,49.9252,49.9835,49.8476,49.9349,118182.0
2023-05-19 14:10:00,51.45,51.52,51.41,51.51,84092.0,49.9446,50.0126,49.9058,50.0029,84092.0
2023-05-19 14:20:00,51.51,51.56,51.45,51.45,148062.0,50.0029,50.0514,49.9446,49.9446,148062.0
2023-05-19 14:30:00,51.46,51.48,51.42,51.45,80968.0,49.9544,49.9738,49.9155,49.9446,80968.0
2023-05-19 14:40:00,51.45,51.48,51.4,51.48,81844.0,49.9446,49.9738,49.8961,49.9738,81844.0
2023-05-19 14:50:00,51.48,51.56,51.47,51.55,96521.0,49.9738,50.0514,49.9641,50.0417,96521.0
2023-05-19 15:00:00,51.54,51.58,51.46,51.5,225333.0,50.032,50.0708,49.9544,49.9932,225333.0
2023-05-19 15:10:00,51.5,51.56,51.49,51.51,107122.0,49.9932,50.0514,49.9835,50.0029,107122.0
2023-05-19 15:20:00,51.51,51.52,51.44,51.47,191736.0,50.0029,50.0126,49.9349,49.9641,191736.0
2023-05-19 15:30:00,51.47,51.61,51.45,51.6,208166.0,49.9641,50.1,49.9446,50.0903,208166.0
2023-05-19 15:40:00,51.6,51.75,51.59,51.66,424153.0,50.0903,50.2359,50.0805,50.1485,424153.0
2023-05-19 15:50:00,51.65,51.79,51.6,51.68,648175.0,50.1388,50.2747,50.0903,50.1679,648175.0
2023-05-22 09:30:00,52.0,52.14,51.81,51.86,374195.0,50.4786,50.6145,50.2941,50.3426,374195.0
2023-05-22 09:40:00,51.86,51.96,51.4,51.47,337702.0,50.3426,50.4397,49.8961,49.9641,337702.0
2023-05-22 09:50:00,51.48,51.63,51.42,51.46,215001.0,49.9738,50.1194,49.9155,49.9544,215001.0
2023-05-22 10:00:00,51.46,51.6,51.25,51.36,242482.0,49.9544,50.0903,49.7505,49.8573,242482.0
2023-05-22 10:10:00,51.36,51.71,51.35,51.68,281894.0,49.8573,50.197,49.8476,50.1679,281894.0
2023-05-22 10:20:00,51.68,51.85,51.6,51.8,260223.0,50.1679,50.3329,50.0903,50.2844,260223.0
2023-05-22 10:30:00,51.8,51.88,51.75,51.85,191569.0,50.2844,50.3621,50.2359,50.3329,191569.0
2023-05-22 10:40:00,51.84,51.85,51.71,51.79,203470.0,50.3232,50.3329,50.197,50.2747,203470.0
2023-05-22 10:50:00,51.78,51.85,51.56,51.67,183779.0,50.265,50.3329,50.0514,50.1582,183779.0
2023-05-22 11:00:00,51.68,51.82,51.65,51.77,188521.0,50.1679,50.3038,50.1388,50.2553,188521.0
2023-05-22 11:10:00,51.77,51.78,51.61,51.72,85529.0,50.2553,50.265,50.1,50.2067,85529.0
2023-05-22 11:20:00,51.71,51.85,51.7,51.8,110370.0,50.197,50.3329,50.1873,50.2844,110370.0
2023-05-22 11:30:00,51.8,51.84,51.76,51.8,124950.0,50.2844,50.3232,50.2456,50.2844,124950.0
2023-05-22 11:40:00,51.8,51.87,51.74,51.76,103003.0,50.2844,50.3524,50.2262,50.2456,103003.0
2023-05-22 11:50:00,51.76,51.84,51.7,51.71,111308.0,50.2456,50.3232,50.1873,50.197,111308.0
2023-05-22 12:00:00,51.71,51.86,51.71,51.76,109765.0,50.197,50.3426,50.197,50.2456,109765.0
2023-05-22 12:10:00,51.76,51.8,51.69,51.72,95793.0,50.2456,50.2844,50.1776,50.2067,95793.0
2023-05-22 12:20:00,51.72,51.77,51.67,51.7,114201.0,50.2067,50.2553,50.1582,50.1873,114201.0
2023-05-22 12:30:00,51.69,51.75,51.68,51.7,98540.0,50.1776,50.2359,50.1679,50.1873,98540.0
2023-05-22 12:40:00,51.7,51.72,51.67,51.67,99634.0,50.1873,50.2067,50.1582,50.1582,99634.0
2023-05-22 12:50:00,51.67,51.78,51.65,51.77,102980.0,50.1582,50.265,50.1388,50.2553,102980.0
2023-05-22 13:00:00,51.77,51.92,51.77,51.9,141961.0,50.2553,50.4009,50.2553,50.3815,141961.0
2023-05-22 13:10:00,51.9,51.92,51.67,51.79,186269.0,50.3815,50.4009,50.1582,50.2747,186269.0
2023-05-22 13:20:00,51.78,51.82,51.71,51.72,77938.0,50.265,50.3038,50.197,50.2067,77938.0
2023-05-22 13:30:00,51.73,51.99,51.73,51.97,110387.0,50.2165,50.4688,50.2165,50.4494,110387.0
2023-05-22 13:40:00,51.97,52.04,51.97,51.99,170708.0,50.4494,50.5174,50.4494,50.4688,170708.0
2023-05-22 13:50:00,51.99,52.02,51.91,51.91,88543.0,50.4688,50.498,50.3912,50.3912,88543.0
2023-05-22 14:00:00,51.91,51.98,51.87,51.88,108940.0,50.3912,50.4591,50.3524,50.3621,108940.0
2023-05-22 14:10:00,51.88,51.94,51.86,51.93,98141.0,50.3621,50.4203,50.3426,50.4106,98141.0
2023-05-22 14:20:00,51.93,52.01,51.92,52.01,122505.0,50.4106,50.4883,50.4009,50.4883,122505.0
2023-05-22 14:30:00,52.01,52.02,51.92,51.97,170955.0,50.4883,50.498,50.4009,50.4494,170955.0
2023-05-22 14:40:00,51.97,52.04,51.92,52.03,123978.0,50.4494,50.5174,50.4009,50.5077,123978.0
2023-05-22 14:50:00,52.04,52.07,51.91,51.96,114063.0,50.5174,50.5465,50.3912,50.4397,114063.0
2023-05-22 15:00:00,51.95,52.0,51.92,51.93,96738.0,50.43,50.4786,50.4009,50.4106,96738.0
2023-05-22 15:10:00,51.93,52.0,51.9,51.99,104908.0,50.4106,50.4786,50.3815,50.4688,104908.0
2023-05-22 15:20:00,51.99,52.0,51.9,51.96,111892.0,50.4688,50.4786,50.3815,50.4397,111892.0
2023-05-22 15:30:00,51.97,52.0,51.9,51.94,141011.0,50.4494,50.4786,50.3815,50.4203,141011.0
2023-05-22 15:40:00,51.94,52.01,51.91,51.95,181046.0,50.4203,50.4883,50.3912,50.43,181046.0
2023-05-22 15:50:00,51.97,52.05,51.95,51.98,579259.0,50.4494,50.5271,50.43,50.4591,579259.0
2023-05-23 09:30:00,52.22,52.67,52.16,52.34,570418.0,50.6921,51.129,50.6339,50.8086,570418.0
2023-05-23 09:40:00,52.33,52.56,52.23,52.55,388832.0,50.7989,51.0222,50.7018,51.0125,388832.0
2023-05-23 09:50:00,52.55,53.08,52.51,52.67,752089.0,51.0125,51.527,50.9736,51.129,752089.0
2023-05-23 10:00:00,52.68,52.88,52.63,52.86,420624.0,51.1387,51.3328,51.0901,51.3134,420624.0
2023-05-23 10:10:00,52.85,52.98,52.66,52.75,423186.0,51.3037,51.4299,51.1192,51.2066,423186.0
2023-05-23 10:20:00,52.77,53.03,52.67,52.95,293501.0,51.226,51.4784,51.129,51.4008,293501.0
2023-05-23 10:30:00,52.94,52.97,52.78,52.93,254672.0,51.3911,51.4202,51.2357,51.3813,254672.0
2023-05-23 10:40:00,52.92,52.96,52.6,52.84,344262.0,51.3716,51.4105,51.061,51.294,344262.0
2023-05-23 10:50:00,52.83,52.86,52.74,52.79,199412.0,51.2843,51.3134,51.1969,51.2454,199412.0
2023-05-23 11:00:00,52.79,52.94,52.75,52.91,149170.0,51.2454,51.3911,51.2066,51.3619,149170.0
2023-05-23 11:10:00,52.91,52.94,52.83,52.91,192074.0,51.3619,51.3911,51.2843,51.3619,192074.0
2023-05-23 11:20:00,52.91,53.05,52.88,52.92,319436.0,51.3619,51.4978,51.3328,51.3716,319436.0
2023-05-23 11:30:00,52.92,53.23,52.9,53.2,326130.0,51.3716,51.6726,51.3522,51.6434,326130.0
2023-05-23 11:40:00,53.2,53.24,52.99,53.06,289760.0,51.6434,51.6823,51.4396,51.5075,289760.0
2023-05-23 11:50:00,53.05,53.2,53.01,53.18,257052.0,51.4978,51.6434,51.459,51.624,257052.0
2023-05-23 12:00:00,53.18,53.3,53.13,53.21,347806.0,51.624,51.7405,51.5755,51.6532,347806.0
2023-05-23 12:10:00,53.22,53.35,52.85,52.94,546772.0,51.6629,51.7891,51.3037,51.3911,546772.0
2023-05-23 12:20:00,52.94,53.11,52.9,53.07,177148.0,51.3911,51.5561,51.3522,51.5172,177148.0
2023-05-23 12:30:00,53.06,53.06,52.79,52.87,331510.0,51.5075,51.5075,51.2454,51.3231,331510.0
2023-05-23 12:40:00,52.88,52.88,52.6,52.67,227285.0,51.3328,51.3328,51.061,51.129,227285.0
2023-05-23 12:50:00,52.66,52.72,52.58,52.61,192121.0,51.1192,51.1775,51.0416,51.0707,192121.0
2023-05-23 13:00:00,52.62,52.83,52.62,52.83,175266.0,51.0804,51.2843,51.0804,51.2843,175266.0
2023-05-23 13:10:00,52.83,53.04,52.8,53.01,138856.0,51.2843,51.4881,51.2551,51.459,138856.0
2023-05-23 13:20:00,53.01,53.02,52.81,52.82,239248.0,51.459,51.4687,51.2649,51.2746,239248.0
2023-05-23 13:30:00,52.81,52.88,52.66,52.84,225762.0,51.2649,51.3328,51.1192,51.294,225762.0
2023-05-23 13:40:00,52.84,52.98,52.82,52.91,162022.0,51.294,51.4299,51.2746,51.3619,162022.0
2023-05-23 13:50:00,52.91,53.05,52.87,53.02,135531.0,51.3619,51.4978,51.3231,51.4687,135531.0
2023-05-23 14:00:00,53.02,53.22,53.01,53.06,280534.0,51.4687,51.6629,51.459,51.5075,280534.0
2023-05-23 14:10:00,53.07,53.07,52.73,52.75,175852.0,51.5172,51.5172,51.1872,51.2066,175852.0
2023-05-23 14:20:00,52.76,52.79,52.58,52.72,279717.0,51.2163,51.2454,51.0416,51.1775,279717.0
2023-05-23 14:30:00,52.73,52.88,52.68,52.7,207822.0,51.1872,51.3328,51.1387,51.1581,207822.0
2023-05-23 14:40:00,52.7,52.82,52.64,52.8,127017.0,51.1581,51.2746,51.0998,51.2551,127017.0
2023-05-23 14:50:00,52.8,53.0,52.8,53.0,254068.0,51.2551,51.4493,51.2551,51.4493,254068.0
2023-05-23 15:00:00,53.0,53.03,52.79,52.81,256332.0,51.4493,51.4784,51.2454,51.2649,256332.0
2023-05-23 15:10:00,52.8,52.89,52.63,52.64,163557.0,51.2551,51.3425,51.0901,51.0998,163557.0
2023-05-23 15:20:00,52.64,52.89,52.59,52.89,282193.0,51.0998,51.3425,51.0513,51.3425,282193.0
2023-05-23 15:30:00,52.89,52.94,52.82,52.88,241457.0,51.3425,51.3911,51.2746,51.3328,241457.0
2023-05-23 15:40:00,52.87,53.02,52.83,52.95,441523.0,51.3231,51.4687,51.2843,51.4008,441523.0
2023-05-23 15:50:00,52.94,53.0,52.76,52.78,955920.0,51.3911,51.4493,51.2163,51.2357,955920.0
2023-05-24 09:30:00,52.27,52.65,52.17,52.4,496067.0,50.7407,51.1095,50.6436,50.8669,496067.0
2023-05-24 09:40:00,52.4,52.46,52.16,52.31,276774.0,50.8669,50.9251,50.6339,50.7795,276774.0
2023-05-24 09:50:00,52.31,52.38,52.04,52.13,289582.0,50.7795,50.8474,50.5174,50.6047,289582.0
2023-05-24 10:00:00,52.12,52.22,52.09,52.12,275707.0,50.595,50.6921,50.5659,50.595,275707.0
2023-05-24 10:10:00,52.13,52.35,52.1,52.3,300866.0,50.6047,50.8183,50.5756,50.7698,300866.0
2023-05-24 10:20:00,52.3,52.31,52.08,52.23,211667.0,50.7698,50.7795,50.5562,50.7018,211667.0
2023-05-24 10:30:00,52.23,52.49,52.21,52.39,211250.0,50.7018,50.9542,50.6824,50.8571,211250.0
2023-05-24 10:40:00,52.39,52.42,52.12,52.13,275680.0,50.8571,50.8863,50.595,50.6047,275680.0
2023-05-24 10:50:00,52.13,52.26,52.12,52.15,161805.0,50.6047,50.7309,50.595,50.6242,161805.0
2023-05-24 11:00:00,52.14,52.17,51.98,52.02,220133.0,50.6145,50.6436,50.4591,50.498,220133.0
2023-05-24 11:10:00,52.03,52.12,52.0,52.08,163823.0,50.5077,50.595,50.4786,50.5562,163823.0
2023-05-24 11:20:00,52.09,52.41,52.09,52.25,177759.0,50.5659,50.8766,50.5659,50.7212,177759.0
2023-05-24 11:30:00,52.27,52.27,52.08,52.13,193689.0,50.7407,50.7407,50.5562,50.6047,193689.0
2023-05-24 11:40:00,52.13,52.13,51.95,52.07,255256.0,50.6047,50.6047,50.43,50.5465,255256.0
2023-05-24 11:50:00,52.07,52.24,52.06,52.18,155910.0,50.5465,50.7115,50.5368,50.6533,155910.0
2023-05-24 12:00:00,52.18,52.23,52.05,52.15,156563.0,50.6533,50.7018,50.5271,50.6242,156563.0
2023-05-24 12:10:00,52.16,52.16,51.99,52.06,159481.0,50.6339,50.6339,50.4688,50.5368,159481.0
2023-05-24 12:20:00,52.05,52.08,51.98,52.05,108188.0,50.5271,50.5562,50.4591,50.5271,108188.0
2023-05-24 12:30:00,52.05,52.17,52.03,52.15,148800.0,50.5271,50.6436,50.5077,50.6242,148800.0
2023-05-24 12:40:00,52.17,52.22,52.07,52.08,122645.0,50.6436,50.6921,50.5465,50.5562,122645.0
2023-05-24 12:50:00,52.07,52.12,52.06,52.11,66635.0,50.5465,50.595,50.5368,50.5853,66635.0
2023-05-24 13:00:00,52.11,52.11,51.99,52.08,133546.0,50.5853,50.5853,50.4688,50.5562,133546.0
2023-05-24 13:10:00,52.07,52.14,52.02,52.13,93537.0,50.5465,50.6145,50.498,50.6047,93537.0
2023-05-24 13:20:00,52.13,52.23,52.05,52.13,144444.0,50.6047,50.7018,50.5271,50.6047,144444.0
2023-05-24 13:30:00,52.13,52.22,52.11,52.18,150156.0,50.6047,50.6921,50.5853,50.6533,150156.0
2023-05-24 13:40:00,52.18,52.25,52.13,52.14,96399.0,50.6533,50.7212,50.6047,50.6145,96399.0
2023-05-24 13:50:00,52.14,52.19,52.1,52.13,59818.0,50.6145,50.663,50.5756,50.6047,59818.0
2023-05-24 14:00:00,52.13,52.2,52.03,52.06,135462.0,50.6047,50.6727,50.5077,50.5368,135462.0
2023-05-24 14:10:00,52.06,52.11,52.0,52.07,105456.0,50.5368,50.5853,50.4786,50.5465,105456.0
2023-05-24 14:20:00,52.07,52.14,52.02,52.05,112599.0,50.5465,50.6145,50.498,50.5271,112599.0
2023-05-24 14:30:00,52.05,52.1,52.01,52.07,124701.0,50.5271,50.5756,50.4883,50.5465,124701.0
2023-05-24 14:40:00,52.08,52.14,52.01,52.04,135367.0,50.5562,50.6145,50.4883,50.5174,135367.0
2023-05-24 14:50:00,52.05,52.07,51.97,52.04,193844.0,50.5271,50.5465,50.4494,50.5174,193844.0
2023-05-24 15:00:00,52.04,52.05,51.99,52.04,186733.0,50.5174,50.5271,50.4688,50.5174,186733.0
2023-05-24 15:10:00,52.03,52.25,52.03,52.23,164883.0,50.5077,50.7212,50.5077,50.7018,164883.0
2023-05-24 15:20:00,52.23,52.28,52.13,52.2,230315.0,50.7018,50.7504,50.6047,50.6727,230315.0
2023-05-24 15:30:00,52.19,52.32,52.04,52.1,226893.0,50.663,50.7892,50.5174,50.5756,226893.0
2023-05-24 15:40:00,52.11,52.12,52.02,52.07,237296.0,50.5853,50.595,50.498,50.5465,237296.0
2023-05-24 15:50:00,52.07,52.11,51.94,52.08,588446.0,50.5465,50.5853,50.4203,50.5562,588446.0
2023-05-25 09:30:00,51.9,53.1,51.71,53.09,821644.0,50.3815,51.5464,50.197,51.5367,821644.0
2023-05-25 09:40:00,53.09,53.51,52.77,53.47,1127983.0,51.5367,51.9444,51.226,51.9055,1127983.0
2023-05-25 09:50:00,53.47,54.03,53.41,53.75,1084424.0,51.9055,52.4492,51.8473,52.1774,1084424.0
2023-05-25 10:00:00,53.75,53.98,53.28,53.59,626475.0,52.1774,52.4006,51.7211,52.022,626475.0
2023-05-25 10:10:00,53.59,53.76,53.36,53.72,346836.0,52.022,52.1871,51.7988,52.1482,346836.0
2023-05-25 10:20:00,53.72,54.04,53.49,54.01,457203.0,52.1482,52.4589,51.925,52.4297,457203.0
2023-05-25 10:30:00,54.01,54.11,53.87,54.02,481841.0,52.4297,52.5268,52.2938,52.4395,481841.0
2023-05-25 10:40:00,54.03,54.17,54.0,54.05,349266.0,52.4492,52.5851,52.42,52.4686,349266.0
2023-05-25 10:50:00,54.05,54.09,53.86,54.04,279008.0,52.4686,52.5074,52.2841,52.4589,279008.0
2023-05-25 11:00:00,54.03,54.05,53.77,53.85,200500.0,52.4492,52.4686,52.1968,52.2744,200500.0
2023-05-25 11:10:00,53.85,54.02,53.82,53.88,487899.0,52.2744,52.4395,52.2453,52.3035,487899.0
2023-05-25 11:20:00,53.89,53.95,53.62,53.71,309705.0,52.3133,52.3715,52.0512,52.1385,309705.0
2023-05-25 11:30:00,53.7,54.04,53.66,53.95,351544.0,52.1288,52.4589,52.09,52.3715,351544.0
2023-05-25 11:40:00,53.95,53.96,53.51,53.77,269188.0,52.3715,52.3812,51.9444,52.1968,269188.0
2023-05-25 11:50:00,53.76,53.92,53.74,53.91,247849.0,52.1871,52.3424,52.1676,52.3327,247849.0
2023-05-25 12:00:00,53.9,54.02,53.86,53.96,189891.0,52.323,52.4395,52.2841,52.3812,189891.0
2023-05-25 12:10:00,53.95,54.02,53.87,53.98,168554.0,52.3715,52.4395,52.2938,52.4006,168554.0
2023-05-25 12:20:00,53.99,54.05,53.93,53.99,189337.0,52.4103,52.4686,52.3521,52.4103,189337.0
2023-05-25 12:30:00,54.0,54.05,53.8,53.88,334974.0,52.42,52.4686,52.2259,52.3035,334974.0
2023-05-25 12:40:00,53.89,53.9,53.6,53.78,262742.0,52.3133,52.323,52.0317,52.2065,262742.0
2023-05-25 12:50:00,53.78,53.92,53.69,53.73,144628.0,52.2065,52.3424,52.1191,52.1579,144628.0
2023-05-25 13:00:00,53.73,53.85,53.7,53.83,135349.0,52.1579,52.2744,52.1288,52.255,135349.0
2023-05-25 13:10:00,53.83,53.96,53.79,53.94,158125.0,52.255,52.3812,52.2162,52.3618,158125.0
2023-05-25 13:20:00,53.95,54.17,53.94,54.07,308579.0,52.3715,52.5851,52.3618,52.488,308579.0
2023-05-25 13:30:00,54.06,54.09,53.99,54.01,114744.0,52.4783,52.5074,52.4103,52.4297,114744.0
2023-05-25 13:40:00,54.01,54.03,53.94,53.98,148725.0,52.4297,52.4492,52.3618,52.4006,148725.0
2023-05-25 13:50:00,53.98,54.0,53.69,53.71,176302.0,52.4006,52.42,52.1191,52.1385,176302.0
2023-05-25 14:00:00,53.71,53.99,53.7,53.82,215050.0,52.1385,52.4103,52.1288,52.2453,215050.0
2023-05-25 14:10:00,53.83,54.05,53.82,54.02,200750.0,52.255,52.4686,52.2453,52.4395,200750.0
2023-05-25 14:20:00,54.01,54.07,53.89,53.95,237843.0,52.4297,52.488,52.3133,52.3715,237843.0
2023-05-25 14:30:00,53.95,53.98,53.79,53.8,179013.0,52.3715,52.4006,52.2162,52.2259,179013.0
2023-05-25 14:40:00,53.81,53.99,53.79,53.9,228295.0,52.2356,52.4103,52.2162,52.323,228295.0
2023-05-25 14:50:00,53.9,54.03,53.89,54.01,235762.0,52.323,52.4492,52.3133,52.4297,235762.0
2023-05-25 15:00:00,54.0,54.06,53.92,53.99,232619.0,52.42,52.4783,52.3424,52.4103,232619.0
2023-05-25 15:10:00,53.98,54.06,53.95,54.03,206425.0,52.4006,52.4783,52.3715,52.4492,206425.0
2023-05-25 15:20:00,54.02,54.17,54.0,54.15,228898.0,52.4395,52.5851,52.42,52.5656,228898.0
2023-05-25 15:30:00,54.15,54.16,53.98,54.15,282883.0,52.5656,52.5754,52.4006,52.5656,282883.0
2023-05-25 15:40:00,54.15,54.22,54.11,54.19,425894.0,52.5656,52.6336,52.5268,52.6045,425894.0
2023-05-25 15:50:00,54.18,54.27,54.14,54.24,927308.0,52.5948,52.6821,52.5559,52.653,927308.0
2023-05-26 09:30:00,54.22,54.5,53.96,53.99,637107.0,52.6336,52.9054,52.3812,52.4103,637107.0
2023-05-26 09:40:00,53.99,54.25,53.72,53.74,404777.0,52.4103,52.6627,52.1482,52.1676,404777.0
2023-05-26 09:50:00,53.75,53.76,53.37,53.55,453742.0,52.1774,52.1871,51.8085,51.9832,453742.0
2023-05-26 10:00:00,53.54,53.74,53.41,53.73,283403.0,51.9735,52.1676,51.8473,52.1579,283403.0
2023-05-26 10:10:00,53.74,53.93,53.62,53.9,257145.0,52.1676,52.3521,52.0512,52.323,257145.0
2023-05-26 10:20:00,53.91,54.2,53.91,54.17,218490.0,52.3327,52.6142,52.3327,52.5851,218490.0
2023-05-26 10:30:00,54.18,54.26,53.99,54.06,329596.0,52.5948,52.6724,52.4103,52.4783,329596.0
2023-05-26 10:40:00,54.06,54.2,53.96,54.01,276943.0,52.4783,52.6142,52.3812,52.4297,276943.0
2023-05-26 10:50:00,54.01,54.07,53.85,53.86,182303.0,52.4297,52.488,52.2744,52.2841,182303.0
2023-05-26 11:00:00,53.87,54.0,53.84,53.96,166353.0,52.2938,52.42,52.2647,52.3812,166353.0
2023-05-26 11:10:00,53.97,54.01,53.77,53.8,167125.0,52.3909,52.4297,52.1968,52.2259,167125.0
2023-05-26 11:20:00,53.8,53.85,53.72,53.76,145220.0,52.2259,52.2744,52.1482,52.1871,145220.0
2023-05-26 11:30:00,53.76,53.94,53.7,53.87,161701.0,52.1871,52.3618,52.1288,52.2938,161701.0
2023-05-26 11:40:00,53.87,54.04,53.75,53.84,183369.0,52.2938,52.4589,52.1774,52.2647,183369.0
2023-05-26 11:50:00,53.84,53.99,53.82,53.98,129598.0,52.2647,52.4103,52.2453,52.4006,129598.0
2023-05-26 12:00:00,53.98,54.1,53.92,54.02,148911.0,52.4006,52.5171,52.3424,52.4395,148911.0
2023-05-26 12:10:00,54.01,54.07,53.82,53.86,180920.0,52.4297,52.488,52.2453,52.2841,180920.0
2023-05-26 12:20:00,53.86,54.15,53.86,54.11,231968.0,52.2841,52.5656,52.2841,52.5268,231968.0
2023-05-26 12:30:00,54.11,54.17,54.0,54.02,115402.0,52.5268,52.5851,52.42,52.4395,115402.0
2023-05-26 12:40:00,54.02,54.05,53.86,53.87,114043.0,52.4395,52.4686,52.2841,52.2938,114043.0
2023-05-26 12:50:00,53.87,53.93,53.83,53.89,132055.0,52.2938,52.3521,52.255,52.3133,132055.0
2023-05-26 13:00:00,53.9,53.94,53.88,53.91,86413.0,52.323,52.3618,52.3035,52.3327,86413.0
2023-05-26 13:10:00,53.9,53.92,53.79,53.83,142920.0,52.323,52.3424,52.2162,52.255,142920.0
2023-05-26 13:20:00,53.83,53.88,53.76,53.8,143379.0,52.255,52.3035,52.1871,52.2259,143379.0
2023-05-26 13:30:00,53.8,53.84,53.72,53.73,199961.0,52.2259,52.2647,52.1482,52.1579,199961.0
2023-05-26 13:40:00,53.73,53.76,53.61,53.7,162785.0,52.1579,52.1871,52.0414,52.1288,162785.0
2023-05-26 13:50:00,53.7,53.76,53.69,53.71,97720.0,52.1288,52.1871,52.1191,52.1385,97720.0
2023-05-26 14:00:00,53.71,53.78,53.63,53.65,120629.0,52.1385,52.2065,52.0609,52.0803,120629.0
2023-05-26 14:10:00,53.66,53.78,53.65,53.78,130328.0,52.09,52.2065,52.0803,52.2065,130328.0
2023-05-26 14:20:00,53.78,53.82,53.75,53.76,135640.0,52.2065,52.2453,52.1774,52.1871,135640.0
2023-05-26 14:30:00,53.77,53.88,53.72,53.82,197412.0,52.1968,52.3035,52.1482,52.2453,197412.0
2023-05-26 14:40:00,53.82,53.87,53.78,53.85,104410.0,52.2453,52.2938,52.2065,52.2744,104410.0
2023-05-26 14:50:00,53.85,53.87,53.79,53.8,123585.0,52.2744,52.2938,52.2162,52.2259,123585.0
2023-05-26 15:00:00,53.8,53.88,53.8,53.86,130154.0,52.2259,52.3035,52.2259,52.2841,130154.0
2023-05-26 15:10:00,53.86,53.95,53.81,53.91,194121.0,52.2841,52.3715,52.2356,52.3327,194121.0
2023-05-26 15:20:00,53.91,53.93,53.8,53.8,167516.0,52.3327,52.3521,52.2259,52.2259,167516.0
2023-05-26 15:30:00,53.8,53.81,53.71,53.76,213125.0,52.2259,52.2356,52.1385,52.1871,213125.0
2023-05-26 15:40:00,53.75,53.86,53.75,53.8,264118.0,52.1774,52.2841,52.1774,52.2259,264118.0
2023-05-26 15:50:00,53.8,53.84,53.65,53.68,797109.0,52.2259,52.2647,52.0803,52.1094,797109.0
2023-05-30 09:30:00,54.0,54.36,53.74,53.74,449189.0,52.42,52.7695,52.1676,52.1676,449189.0
2023-05-30 09:40:00,53.73,53.73,53.19,53.42,345242.0,52.1579,52.1579,51.6337,51.857,345242.0
2023-05-30 09:50:00,53.44,53.61,53.32,53.53,257497.0,51.8764,52.0414,51.7599,51.9638,257497.0
2023-05-30 10:00:00,53.55,53.63,53.32,53.44,172709.0,51.9832,52.0609,51.7599,51.8764,172709.0
2023-05-30 10:10:00,53.43,53.86,53.43,53.86,195513.0,51.8667,52.2841,51.8667,52.2841,195513.0
2023-05-30 10:20:00,53.85,53.94,53.57,53.66,301294.0,52.2744,52.3618,52.0026,52.09,301294.0
2023-05-30 10:30:00,53.65,53.82,53.55,53.74,174453.0,52.0803,52.2453,51.9832,52.1676,174453.0
2023-05-30 10:40:00,53.74,53.88,53.7,53.79,131326.0,52.1676,52.3035,52.1288,52.2162,131326.0
2023-05-30 10:50:00,53.78,53.82,53.62,53.78,149551.0,52.2065,52.2453,52.0512,52.2065,149551.0
2023-05-30 11:00:00,53.76,53.9,53.67,53.68,136171.0,52.1871,52.323,52.0997,52.1094,136171.0
2023-05-30 11:10:00,53.68,53.69,53.39,53.47,188312.0,52.1094,52.1191,51.8279,51.9055,188312.0
2023-05-30 11:20:00,53.47,53.48,53.29,53.41,162989.0,51.9055,51.9153,51.7308,51.8473,162989.0
2023-05-30 11:30:00,53.41,53.53,53.38,53.53,93421.0,51.8473,51.9638,51.8182,51.9638,93421.0
2023-05-30 11:40:00,53.53,53.56,53.4,53.45,119264.0,51.9638,51.9929,51.8376,51.8861,119264.0
2023-05-30 11:50:00,53.44,53.52,53.37,53.46,97505.0,51.8764,51.9541,51.8085,51.8958,97505.0
2023-05-30 12:00:00,53.45,53.53,53.38,53.5,117783.0,51.8861,51.9638,51.8182,51.9347,117783.0
2023-05-30 12:10:00,53.51,53.56,53.39,53.46,165518.0,51.9444,51.9929,51.8279,51.8958,165518.0
2023-05-30 12:20:00,53.47,53.51,53.4,53.5,90779.0,51.9055,51.9444,51.8376,51.9347,90779.0
2023-05-30 12:30:00,53.5,53.5,53.37,53.4,85837.0,51.9347,51.9347,51.8085,51.8376,85837.0
2023-05-30 12:40:00,53.4,53.4,53.29,53.34,91963.0,51.8376,51.8376,51.7308,51.7793,91963.0
2023-05-30 12:50:00,53.33,53.47,53.29,53.47,198400.0,51.7696,51.9055,51.7308,51.9055,198400.0
2023-05-30 13:00:00,53.47,53.54,53.41,53.44,141652.0,51.9055,51.9735,51.8473,51.8764,141652.0
2023-05-30 13:10:00,53.45,53.49,53.4,53.45,102879.0,51.8861,51.925,51.8376,51.8861,102879.0
2023-05-30 13:20:00,53.45,53.53,53.41,53.44,121954.0,51.8861,51.9638,51.8473,51.8764,121954.0
2023-05-30 13:30:00,53.44,53.54,53.38,53.49,110224.0,51.8764,51.9735,51.8182,51.925,110224.0
2023-05-30 13:40:00,53.5,53.52,53.42,53.5,65503.0,51.9347,51.9541,51.857,51.9347,65503.0
2023-05-30 13:50:00,53.49,53.57,53.4,53.45,153223.0,51.925,52.0026,51.8376,51.8861,153223.0
2023-05-30 14:00:00,53.44,53.51,53.44,53.5,96824.0,51.8764,51.9444,51.8764,51.9347,96824.0
2023-05-30 14:10:00,53.5,53.65,53.48,53.62,143852.0,51.9347,52.0803,51.9153,52.0512,143852.0
2023-05-30 14:20:00,53.6,53.69,53.58,53.68,108780.0,52.0317,52.1191,52.0123,52.1094,108780.0
2023-05-30 14:30:00,53.66,53.77,53.65,53.74,118054.0,52.09,52.1968,52.0803,52.1676,118054.0
2023-05-30 14:40:00,53.74,53.78,53.67,53.68,145745.0,52.1676,52.2065,52.0997,52.1094,145745.0
2023-05-30 14:50:00,53.69,53.69,53.55,53.56,182893.0,52.1191,52.1191,51.9832,51.9929,182893.0
2023-05-30 15:00:00,53.55,53.62,53.53,53.59,146056.0,51.9832,52.0512,51.9638,52.022,146056.0
2023-05-30 15:10:00,53.6,53.77,53.59,53.73,163094.0,52.0317,52.1968,52.022,52.1579,163094.0
2023-05-30 15:20:00,53.73,53.86,53.69,53.8,222077.0,52.1579,52.2841,52.1191,52.2259,222077.0
2023-05-30 15:30:00,53.81,53.9,53.81,53.9,157465.0,52.2356,52.323,52.2356,52.323,157465.0
2023-05-30 15:40:00,53.89,53.93,53.83,53.9,227445.0,52.3133,52.3521,52.255,52.323,227445.0
2023-05-30 15:50:00,53.91,53.93,53.79,53.84,745624.0,52.3327,52.3521,52.2162,52.2647,745624.0
2023-05-31 09:30:00,53.38,53.55,53.12,53.36,367668.0,51.8182,51.9832,51.5658,51.7988,367668.0
2023-05-31 09:40:00,53.35,53.38,52.91,53.04,313058.0,51.7891,51.8182,51.3619,51.4881,313058.0
2023-05-31 09:50:00,53.06,53.23,52.93,53.1,262121.0,51.5075,51.6726,51.3813,51.5464,262121.0
2023-05-31 10:00:00,53.1,53.11,52.74,52.74,217231.0,51.5464,51.5561,51.1969,51.1969,217231.0
2023-05-31 10:10:00,52.75,52.92,52.71,52.8,366218.0,51.2066,51.3716,51.1678,51.2551,366218.0
2023-05-31 10:20:00,52.8,52.85,52.7,52.84,354490.0,51.2551,51.3037,51.1581,51.294,354490.0
2023-05-31 10:30:00,52.85,52.85,52.66,52.77,345422.0,51.3037,51.3037,51.1192,51.226,345422.0
2023-05-31 10:40:00,52.77,52.77,52.61,52.72,249665.0,51.226,51.226,51.0707,51.1775,249665.0
2023-05-31 10:50:00,52.72,52.86,52.66,52.78,206794.0,51.1775,51.3134,51.1192,51.2357,206794.0
2023-05-31 11:00:00,52.78,52.87,52.74,52.78,243023.0,51.2357,51.3231,51.1969,51.2357,243023.0
2023-05-31 11:10:00,52.77,52.81,52.65,52.68,185383.0,51.226,51.2649,51.1095,51.1387,185383.0
2023-05-31 11:20:00,52.68,52.73,52.54,52.55,165974.0,51.1387,51.1872,51.0028,51.0125,165974.0
2023-05-31 11:30:00,52.55,52.63,52.47,52.59,203103.0,51.0125,51.0901,50.9348,51.0513,203103.0
2023-05-31 11:40:00,52.6,52.75,52.56,52.57,253371.0,51.061,51.2066,51.0222,51.0319,253371.0
2023-05-31 11:50:00,52.58,52.61,52.48,52.58,111432.0,51.0416,51.0707,50.9445,51.0416,111432.0
2023-05-31 12:00:00,52.57,52.68,52.47,52.55,216970.0,51.0319,51.1387,50.9348,51.0125,216970.0
2023-05-31 12:10:00,52.55,52.73,52.55,52.7,137898.0,51.0125,51.1872,51.0125,51.1581,137898.0
2023-05-31 12:20:00,52.69,52.89,52.67,52.79,201360.0,51.1484,51.3425,51.129,51.2454,201360.0
2023-05-31 12:30:00,52.78,52.88,52.69,52.73,143374.0,51.2357,51.3328,51.1484,51.1872,143374.0
2023-05-31 12:40:00,52.72,52.83,52.69,52.76,64292.0,51.1775,51.2843,51.1484,51.2163,64292.0
2023-05-31 12:50:00,52.77,52.83,52.66,52.8,147077.0,51.226,51.2843,51.1192,51.2551,147077.0
2023-05-31 13:00:00,52.8,52.8,52.7,52.79,61906.0,51.2551,51.2551,51.1581,51.2454,61906.0
2023-05-31 13:10:00,52.8,52.85,52.75,52.78,104783.0,51.2551,51.3037,51.2066,51.2357,104783.0
2023-05-31 13:20:00,52.77,52.79,52.7,52.77,159565.0,51.226,51.2454,51.1581,51.226,159565.0
2023-05-31 13:30:00,52.77,52.87,52.73,52.83,198097.0,51.226,51.3231,51.1872,51.2843,198097.0
2023-05-31 13:40:00,52.82,52.89,52.7,52.71,156803.0,51.2746,51.3425,51.1581,51.1678,156803.0
2023-05-31 13:50:00,52.7,52.88,52.7,52.85,98067.0,51.1581,51.3328,51.1581,51.3037,98067.0
2023-05-31 14:00:00,52.85,52.86,52.73,52.78,75174.0,51.3037,51.3134,51.1872,51.2357,75174.0
2023-05-31 14:10:00,52.77,52.87,52.72,52.87,175139.0,51.226,51.3231,51.1775,51.3231,175139.0
2023-05-31 14:20:00,52.87,52.88,52.77,52.83,96075.0,51.3231,51.3328,51.226,51.2843,96075.0
2023-05-31 14:30:00,52.84,52.84,52.74,52.8,128033.0,51.294,51.294,51.1969,51.2551,128033.0
2023-05-31 14:40:00,52.8,52.93,52.8,52.86,145928.0,51.2551,51.3813,51.2551,51.3134,145928.0
2023-05-31 14:50:00,52.86,52.89,52.77,52.86,340323.0,51.3134,51.3425,51.226,51.3134,340323.0
2023-05-31 15:00:00,52.87,52.99,52.77,52.82,215394.0,51.3231,51.4396,51.226,51.2746,215394.0
2023-05-31 15:10:00,52.82,52.91,52.78,52.84,137635.0,51.2746,51.3619,51.2357,51.294,137635.0
2023-05-31 15:20:00,52.85,52.95,52.81,52.86,138389.0,51.3037,51.4008,51.2649,51.3134,138389.0
2023-05-31 15:30:00,52.86,52.92,52.81,52.85,248796.0,51.3134,51.3716,51.2649,51.3037,248796.0
2023-05-31 15:40:00,52.84,52.9,52.8,52.87,404244.0,51.294,51.3522,51.2551,51.3231,404244.0
2023-05-31 15:50:00,52.86,52.89,52.63,52.69,1457701.0,51.3134,51.3425,51.0901,51.1484,1457701.0
2023-06-01 09:30:00,53.25,53.31,52.92,53.11,424624.0,51.692,51.7502,51.3716,51.5561,424624.0
2023-06-01 09:40:00,53.11,53.15,52.57,52.77,201913.0,51.5561,51.5949,51.0319,51.226,201913.0
2023-06-01 09:50:00,52.76,52.84,52.61,52.73,167540.0,51.2163,51.294,51.0707,51.1872,167540.0
2023-06-01 10:00:00,52.73,52.93,52.62,52.83,146057.0,51.1872,51.3813,51.0804,51.2843,146057.0
2023-06-01 10:10:00,52.84,52.87,52.74,52.82,99042.0,51.294,51.3231,51.1969,51.2746,99042.0
2023-06-01 10:20:00,52.82,52.89,52.69,52.83,100920.0,51.2746,51.3425,51.1484,51.2843,100920.0
2023-06-01 10:30:00,52.83,52.87,52.65,52.79,331892.0,51.2843,51.3231,51.1095,51.2454,331892.0
2023-06-01 10:40:00,52.79,52.92,52.69,52.73,232246.0,51.2454,51.3716,51.1484,51.1872,232246.0
2023-06-01 10:50:00,52.73,52.87,52.68,52.7,199094.0,51.1872,51.3231,51.1387,51.1581,199094.0
2023-06-01 11:00:00,52.7,52.71,52.51,52.52,343937.0,51.1581,51.1678,50.9736,50.9833,343937.0
2023-06-01 11:10:00,52.53,52.64,52.37,52.56,286880.0,50.993,51.0998,50.8377,51.0222,286880.0
2023-06-01 11:20:00,52.57,52.63,52.49,52.55,119201.0,51.0319,51.0901,50.9542,51.0125,119201.0
2023-06-01 11:30:00,52.57,52.79,52.53,52.74,117467.0,51.0319,51.2454,50.993,51.1969,117467.0
2023-06-01 11:40:00,52.73,52.83,52.7,52.83,99684.0,51.1872,51.2843,51.1581,51.2843,99684.0
2023-06-01 11:50:00,52.83,52.86,52.73,52.83,118155.0,51.2843,51.3134,51.1872,51.2843,118155.0
2023-06-01 12:00:00,52.82,52.91,52.75,52.76,141197.0,51.2746,51.3619,51.2066,51.2163,141197.0
2023-06-01 12:10:00,52.76,52.9,52.75,52.87,92080.0,51.2163,51.3522,51.2066,51.3231,92080.0
2023-06-01 12:20:00,52.87,52.95,52.8,52.82,121990.0,51.3231,51.4008,51.2551,51.2746,121990.0
2023-06-01 12:30:00,52.82,52.88,52.73,52.75,100604.0,51.2746,51.3328,51.1872,51.2066,100604.0
2023-06-01 12:40:00,52.75,52.75,52.63,52.74,112907.0,51.2066,51.2066,51.0901,51.1969,112907.0
2023-06-01 12:50:00,52.74,52.75,52.68,52.72,63734.0,51.1969,51.2066,51.1387,51.1775,63734.0
2023-06-01 13:00:00,52.72,52.74,52.61,52.65,78150.0,51.1775,51.1969,51.0707,51.1095,78150.0
2023-06-01 13:10:00,52.65,52.76,52.64,52.75,123978.0,51.1095,51.2163,51.0998,51.2066,123978.0
2023-06-01 13:20:00,52.74,52.77,52.65,52.69,167864.0,51.1969,51.226,51.1095,51.1484,167864.0
2023-06-01 13:30:00,52.69,52.7,52.53,52.56,115280.0,51.1484,51.1581,50.993,51.0222,115280.0
2023-06-01 13:40:00,52.55,52.6,52.52,52.59,133641.0,51.0125,51.061,50.9833,51.0513,133641.0
2023-06-01 13:50:00,52.59,52.69,52.57,52.66,135021.0,51.0513,51.1484,51.0319,51.1192,135021.0
2023-06-01 14:00:00,52.66,52.7,52.57,52.67,108618.0,51.1192,51.1581,51.0319,51.129,108618.0
2023-06-01 14:10:00,52.68,52.68,52.54,52.56,131283.0,51.1387,51.1387,51.0028,51.0222,131283.0
2023-06-01 14:20:00,52.57,52.63,52.55,52.56,70440.0,51.0319,51.0901,51.0125,51.0222,70440.0
2023-06-01 14:30:00,52.55,52.57,52.48,52.48,121534.0,51.0125,51.0319,50.9445,50.9445,121534.0
2023-06-01 14:40:00,52.48,52.54,52.43,52.46,134180.0,50.9445,51.0028,50.896,50.9251,134180.0
2023-06-01 14:50:00,52.45,52.57,52.42,52.52,157296.0,50.9154,51.0319,50.8863,50.9833,157296.0
2023-06-01 15:00:00,52.52,52.57,52.43,52.5,184462.0,50.9833,51.0319,50.896,50.9639,184462.0
2023-06-01 15:10:00,52.5,52.56,52.46,52.48,148346.0,50.9639,51.0222,50.9251,50.9445,148346.0
2023-06-01 15:20:00,52.47,52.54,52.46,52.49,251631.0,50.9348,51.0028,50.9251,50.9542,251631.0
2023-06-01 15:30:00,52.48,52.52,52.44,52.48,239755.0,50.9445,50.9833,50.9057,50.9445,239755.0
2023-06-01 15:40:00,52.48,52.69,52.47,52.68,350057.0,50.9445,51.1484,50.9348,51.1387,350057.0
2023-06-01 15:50:00,52.67,52.74,52.61,52.71,739580.0,51.129,51.1969,51.0707,51.1678,739580.0
2023-06-02 09:30:00,53.15,53.85,53.15,53.84,520011.0,51.5949,52.2744,51.5949,52.2647,520011.0
2023-06-02 09:40:00,53.85,54.32,53.74,54.27,558410.0,52.2744,52.7307,52.1676,52.6821,558410.0
2023-06-02 09:50:00,54.28,54.42,54.13,54.2,408384.0,52.6918,52.8277,52.5462,52.6142,408384.0
2023-06-02 10:00:00,54.21,54.24,54.0,54.19,361422.0,52.6239,52.653,52.42,52.6045,361422.0
2023-06-02 10:10:00,54.18,54.23,53.96,54.06,210915.0,52.5948,52.6433,52.3812,52.4783,210915.0
2023-06-02 10:20:00,54.06,54.35,54.04,54.29,353074.0,52.4783,52.7598,52.4589,52.7016,353074.0
2023-06-02 10:30:00,54.29,54.39,54.24,54.34,181345.0,52.7016,52.7986,52.653,52.7501,181345.0
2023-06-02 10:40:00,54.34,54.39,54.19,54.33,161784.0,52.7501,52.7986,52.6045,52.7404,161784.0
2023-06-02 10:50:00,54.33,54.37,54.22,54.27,216944.0,52.7404,52.7792,52.6336,52.6821,216944.0
2023-06-02 11:00:00,54.28,54.39,54.17,54.23,352793.0,52.6918,52.7986,52.5851,52.6433,352793.0
2023-06-02 11:10:00,54.24,54.4,54.24,54.33,218881.0,52.653,52.8083,52.653,52.7404,218881.0
2023-06-02 11:20:00,54.34,54.37,54.15,54.28,147976.0,52.7501,52.7792,52.5656,52.6918,147976.0
2023-06-02 11:30:00,54.27,54.3,54.1,54.19,199029.0,52.6821,52.7113,52.5171,52.6045,199029.0
2023-06-02 11:40:00,54.21,54.23,54.11,54.21,234035.0,52.6239,52.6433,52.5268,52.6239,234035.0
2023-06-02 11:50:00,54.23,54.23,54.13,54.18,252114.0,52.6433,52.6433,52.5462,52.5948,252114.0
2023-06-02 12:00:00,54.18,54.29,54.1,54.27,170097.0,52.5948,52.7016,52.5171,52.6821,170097.0
2023-06-02 12:10:00,54.28,54.39,54.19,54.22,151705.0,52.6918,52.7986,52.6045,52.6336,151705.0
2023-06-02 12:20:00,54.23,54.32,54.19,54.3,106509.0,52.6433,52.7307,52.6045,52.7113,106509.0
2023-06-02 12:30:00,54.3,54.44,54.29,54.33,284786.0,52.7113,52.8472,52.7016,52.7404,284786.0
2023-06-02 12:40:00,54.32,54.32,54.17,54.23,92008.0,52.7307,52.7307,52.5851,52.6433,92008.0
2023-06-02 12:50:00,54.23,54.34,54.22,54.27,153456.0,52.6433,52.7501,52.6336,52.6821,153456.0
2023-06-02 13:00:00,54.28,54.39,54.25,54.38,81492.0,52.6918,52.7986,52.6627,52.7889,81492.0
2023-06-02 13:10:00,54.38,54.53,54.34,54.51,282154.0,52.7889,52.9345,52.7501,52.9151,282154.0
2023-06-02 13:20:00,54.51,54.59,54.46,54.49,145598.0,52.9151,52.9928,52.8666,52.8957,145598.0
2023-06-02 13:30:00,54.49,54.51,54.38,54.41,147898.0,52.8957,52.9151,52.7889,52.818,147898.0
2023-06-02 13:40:00,54.41,54.43,54.33,54.43,136933.0,52.818,52.8375,52.7404,52.8375,136933.0
2023-06-02 13:50:00,54.43,54.48,54.41,54.46,88067.0,52.8375,52.886,52.818,52.8666,88067.0
2023-06-02 14:00:00,54.46,54.49,54.37,54.46,186216.0,52.8666,52.8957,52.7792,52.8666,186216.0
2023-06-02 14:10:00,54.46,54.56,54.41,54.44,233754.0,52.8666,52.9637,52.818,52.8472,233754.0
2023-06-02 14:20:00,54.43,54.57,54.42,54.53,140151.0,52.8375,52.9734,52.8277,52.9345,140151.0
2023-06-02 14:30:00,54.53,54.59,54.51,54.52,142447.0,52.9345,52.9928,52.9151,52.9248,142447.0
2023-06-02 14:40:00,54.52,54.55,54.45,54.46,135354.0,52.9248,52.9539,52.8569,52.8666,135354.0
2023-06-02 14:50:00,54.46,54.54,54.4,54.52,229437.0,52.8666,52.9442,52.8083,52.9248,229437.0
2023-06-02 15:00:00,54.52,54.59,54.49,54.54,130753.0,52.9248,52.9928,52.8957,52.9442,130753.0
2023-06-02 15:10:00,54.53,54.55,54.45,54.54,225369.0,52.9345,52.9539,52.8569,52.9442,225369.0
2023-06-02 15:20:00,54.54,54.55,54.46,54.5,178738.0,52.9442,52.9539,52.8666,52.9054,178738.0
2023-06-02 15:30:00,54.5,54.67,54.5,54.63,333002.0,52.9054,53.0704,52.9054,53.0316,333002.0
2023-06-02 15:40:00,54.63,54.68,54.52,54.57,338708.0,53.0316,53.0801,52.9248,52.9734,338708.0
2023-06-02 15:50:00,54.55,54.6,54.34,54.36,784698.0,52.9539,53.0025,52.7501,52.7695,784698.0
2023-06-05 09:30:00,54.4,54.59,54.4,54.56,421209.0,52.8083,52.9928,52.8083,52.9637,421209.0
2023-06-05 09:40:00,54.57,54.58,54.29,54.47,451204.0,52.9734,52.9831,52.7016,52.8763,451204.0
2023-06-05 09:50:00,54.48,54.55,54.24,54.25,125730.0,52.886,52.9539,52.653,52.6627,125730.0
2023-06-05 10:00:00,54.28,54.53,53.57,53.64,285616.0,52.6918,52.9345,52.0026,52.0706,285616.0
2023-06-05 10:10:00,53.62,53.7,53.45,53.68,205560.0,52.0512,52.1288,51.8861,52.1094,205560.0
2023-06-05 10:20:00,53.68,53.7,53.47,53.5,185954.0,52.1094,52.1288,51.9055,51.9347,185954.0
2023-06-05 10:30:00,53.5,53.79,53.5,53.67,188568.0,51.9347,52.2162,51.9347,52.0997,188568.0
2023-06-05 10:40:00,53.66,53.83,53.55,53.76,190502.0,52.09,52.255,51.9832,52.1871,190502.0
2023-06-05 10:50:00,53.77,53.82,53.58,53.64,103788.0,52.1968,52.2453,52.0123,52.0706,103788.0
2023-06-05 11:00:00,53.65,53.8,53.65,53.79,93832.0,52.0803,52.2259,52.0803,52.2162,93832.0
2023-06-05 11:10:00,53.79,53.85,53.73,53.84,92857.0,52.2162,52.2744,52.1579,52.2647,92857.0
2023-06-05 11:20:00,53.85,53.93,53.76,53.91,118763.0,52.2744,52.3521,52.1871,52.3327,118763.0
2023-06-05 11:30:00,53.91,53.96,53.75,53.8,116857.0,52.3327,52.3812,52.1774,52.2259,116857.0
2023-06-05 11:40:00,53.82,53.96,53.81,53.87,122744.0,52.2453,52.3812,52.2356,52.2938,122744.0
2023-06-05 11:50:00,53.86,54.01,53.86,54.01,87046.0,52.2841,52.4297,52.2841,52.4297,87046.0
2023-06-05 12:00:00,54.01,54.14,53.94,54.14,124181.0,52.4297,52.5559,52.3618,52.5559,124181.0
2023-06-05 12:10:00,54.14,54.23,54.12,54.22,114753.0,52.5559,52.6433,52.5365,52.6336,114753.0
2023-06-05 12:20:00,54.22,54.39,54.19,54.38,181259.0,52.6336,52.7986,52.6045,52.7889,181259.0
2023-06-05 12:30:00,54.39,54.45,54.34,54.36,171415.0,52.7986,52.8569,52.7501,52.7695,171415.0
2023-06-05 12:40:00,54.36,54.42,54.33,54.36,125219.0,52.7695,52.8277,52.7404,52.7695,125219.0
2023-06-05 12:50:00,54.37,54.48,54.37,54.41,119365.0,52.7792,52.886,52.7792,52.818,119365.0
2023-06-05 13:00:00,54.4,54.44,54.34,54.41,111197.0,52.8083,52.8472,52.7501,52.818,111197.0
2023-06-05 13:10:00,54.41,54.43,54.24,54.32,130635.0,52.818,52.8375,52.653,52.7307,130635.0
2023-06-05 13:20:00,54.32,54.33,54.17,54.21,93898.0,52.7307,52.7404,52.5851,52.6239,93898.0
2023-06-05 13:30:00,54.2,54.2,54.11,54.17,84611.0,52.6142,52.6142,52.5268,52.5851,84611.0
2023-06-05 13:40:00,54.16,54.32,54.14,54.31,78450.0,52.5754,52.7307,52.5559,52.721,78450.0
2023-06-05 13:50:00,54.3,54.44,54.28,54.41,94942.0,52.7113,52.8472,52.6918,52.818,94942.0
2023-06-05 14:00:00,54.39,54.39,54.23,54.26,94336.0,52.7986,52.7986,52.6433,52.6724,94336.0
2023-06-05 14:10:00,54.26,54.34,54.19,54.32,99814.0,52.6724,52.7501,52.6045,52.7307,99814.0
2023-06-05 14:20:00,54.32,54.32,54.14,54.28,117233.0,52.7307,52.7307,52.5559,52.6918,117233.0
2023-06-05 14:30:00,54.27,54.28,54.03,54.09,165037.0,52.6821,52.6918,52.4492,52.5074,165037.0
2023-06-05 14:40:00,54.09,54.18,54.08,54.14,85229.0,52.5074,52.5948,52.4977,52.5559,85229.0
2023-06-05 14:50:00,54.13,54.29,54.04,54.26,137637.0,52.5462,52.7016,52.4589,52.6724,137637.0
2023-06-05 15:00:00,54.27,54.29,54.15,54.19,140119.0,52.6821,52.7016,52.5656,52.6045,140119.0
2023-06-05 15:10:00,54.19,54.31,54.19,54.27,140522.0,52.6045,52.721,52.6045,52.6821,140522.0
2023-06-05 15:20:00,54.25,54.34,54.24,54.31,132869.0,52.6627,52.7501,52.653,52.721,132869.0
2023-06-05 15:30:00,54.3,54.37,54.25,54.37,170563.0,52.7113,52.7792,52.6627,52.7792,170563.0
2023-06-05 15:40:00,54.37,54.44,54.37,54.41,247417.0,52.7792,52.8472,52.7792,52.818,247417.0
2023-06-05 15:50:00,54.41,54.47,54.32,54.41,691117.0,52.818,52.8763,52.7307,52.818,691117.0
2023-06-06 09:30:00,53.84,54.16,53.69,53.79,556407.0,52.2647,52.5754,52.1191,52.2162,556407.0
2023-06-06 09:40:00,53.79,54.16,53.72,54.13,346526.0,52.2162,52.5754,52.1482,52.5462,346526.0
2023-06-06 09:50:00,54.13,54.13,53.83,53.91,260603.0,52.5462,52.5462,52.255,52.3327,260603.0
2023-06-06 10:00:00,53.91,54.08,53.88,54.06,275758.0,52.3327,52.4977,52.3035,52.4783,275758.0
2023-06-06 10:10:00,54.05,54.11,53.93,53.97,225123.0,52.4686,52.5268,52.3521,52.3909,225123.0
2023-06-06 10:20:00,53.97,53.99,53.82,53.97,298615.0,52.3909,52.4103,52.2453,52.3909,298615.0
2023-06-06 10:30:00,53.97,53.99,53.8,53.94,189076.0,52.3909,52.4103,52.2259,52.3618,189076.0
2023-06-06 10:40:00,53.94,54.08,53.9,54.04,263927.0,52.3618,52.4977,52.323,52.4589,263927.0
2023-06-06 10:50:00,54.04,54.21,54.04,54.14,300218.0,52.4589,52.6239,52.4589,52.5559,300218.0
2023-06-06 11:00:00,54.14,54.55,54.14,54.44,276938.0,52.5559,52.9539,52.5559,52.8472,276938.0
2023-06-06 11:10:00,54.44,54.45,54.32,54.38,312129.0,52.8472,52.8569,52.7307,52.7889,312129.0
2023-06-06 11:20:00,54.38,54.42,54.11,54.25,187239.0,52.7889,52.8277,52.5268,52.6627,187239.0
2023-06-06 11:30:00,54.25,54.47,54.21,54.45,118474.0,52.6627,52.8763,52.6239,52.8569,118474.0
2023-06-06 11:40:00,54.45,54.57,54.35,54.56,187130.0,52.8569,52.9734,52.7598,52.9637,187130.0
2023-06-06 11:50:00,54.55,54.57,54.39,54.43,121807.0,52.9539,52.9734,52.7986,52.8375,121807.0
2023-06-06 12:00:00,54.44,54.47,54.2,54.24,132745.0,52.8472,52.8763,52.6142,52.653,132745.0
2023-06-06 12:10:00,54.25,54.28,54.15,54.21,89190.0,52.6627,52.6918,52.5656,52.6239,89190.0
2023-06-06 12:20:00,54.22,54.31,54.15,54.31,179031.0,52.6336,52.721,52.5656,52.721,179031.0
2023-06-06 12:30:00,54.31,54.52,54.27,54.36,186521.0,52.721,52.9248,52.6821,52.7695,186521.0
2023-06-06 12:40:00,54.36,54.49,54.31,54.46,126452.0,52.7695,52.8957,52.721,52.8666,126452.0
2023-06-06 12:50:00,54.45,54.61,54.45,54.6,196318.0,52.8569,53.0122,52.8569,53.0025,196318.0
2023-06-06 13:00:00,54.6,54.68,54.5,54.51,306167.0,53.0025,53.0801,52.9054,52.9151,306167.0
2023-06-06 13:10:00,54.52,54.54,54.46,54.47,104124.0,52.9248,52.9442,52.8666,52.8763,104124.0
2023-06-06 13:20:00,54.46,54.47,54.23,54.35,184888.0,52.8666,52.8763,52.6433,52.7598,184888.0
2023-06-06 13:30:00,54.35,54.35,54.2,54.22,139289.0,52.7598,52.7598,52.6142,52.6336,139289.0
2023-06-06 13:40:00,54.22,54.26,54.2,54.23,94480.0,52.6336,52.6724,52.6142,52.6433,94480.0
2023-06-06 13:50:00,54.23,54.38,54.23,54.35,206268.0,52.6433,52.7889,52.6433,52.7598,206268.0
2023-06-06 14:00:00,54.35,54.37,54.24,54.35,153010.0,52.7598,52.7792,52.653,52.7598,153010.0
2023-06-06 14:10:00,54.35,54.4,54.32,54.34,126288.0,52.7598,52.8083,52.7307,52.7501,126288.0
2023-06-06 14:20:00,54.34,54.36,54.3,54.35,79571.0,52.7501,52.7695,52.7113,52.7598,79571.0
2023-06-06 14:30:00,54.35,54.35,54.27,54.31,62906.0,52.7598,52.7598,52.6821,52.721,62906.0
2023-06-06 14:40:00,54.31,54.37,54.3,54.35,96007.0,52.721,52.7792,52.7113,52.7598,96007.0
2023-06-06 14:50:00,54.35,54.35,54.26,54.33,110520.0,52.7598,52.7598,52.6724,52.7404,110520.0
2023-06-06 15:00:00,54.33,54.38,54.29,54.36,116716.0,52.7404,52.7889,52.7016,52.7695,116716.0
2023-06-06 15:10:00,54.35,54.41,54.34,54.39,114306.0,52.7598,52.818,52.7501,52.7986,114306.0
2023-06-06 15:20:00,54.39,54.55,54.37,54.55,176438.0,52.7986,52.9539,52.7792,52.9539,176438.0
2023-06-06 15:30:00,54.55,54.59,54.38,54.39,146587.0,52.9539,52.9928,52.7889,52.7986,146587.0
2023-06-06 15:40:00,54.38,54.45,54.34,54.41,352972.0,52.7889,52.8569,52.7501,52.818,352972.0
2023-06-06 15:50:00,54.41,54.63,54.36,54.6,793972.0,52.818,53.0316,52.7695,53.0025,793972.0
2023-06-07 09:30:00,54.98,55.11,54.55,54.78,616238.0,53.3714,53.4976,52.9539,53.1772,616238.0
2023-06-07 09:40:00,54.8,54.82,54.34,54.77,653917.0,53.1966,53.216,52.7501,53.1675,653917.0
2023-06-07 09:50:00,54.78,54.85,54.61,54.83,272919.0,53.1772,53.2452,53.0122,53.2258,272919.0
2023-06-07 10:00:00,54.83,54.92,54.64,54.77,254061.0,53.2258,53.3131,53.0413,53.1675,254061.0
2023-06-07 10:10:00,54.78,54.95,54.63,54.64,270423.0,53.1772,53.3422,53.0316,53.0413,270423.0
2023-06-07 10:20:00,54.63,54.92,54.56,54.89,298809.0,53.0316,53.3131,52.9637,53.284,298809.0
2023-06-07 10:30:00,54.88,55.19,54.87,55.09,363343.0,53.2743,53.5752,53.2646,53.4781,363343.0
2023-06-07 10:40:00,55.1,55.13,54.83,54.83,210969.0,53.4879,53.517,53.2258,53.2258,210969.0
2023-06-07 10:50:00,54.84,55.25,54.68,55.24,235836.0,53.2355,53.6335,53.0801,53.6238,235836.0
2023-06-07 11:00:00,55.23,55.27,55.0,55.05,211977.0,53.614,53.6529,53.3908,53.4393,211977.0
2023-06-07 11:10:00,55.05,55.16,55.0,55.01,159164.0,53.4393,53.5461,53.3908,53.4005,159164.0
2023-06-07 11:20:00,55.01,55.2,54.98,55.2,260878.0,53.4005,53.5849,53.3714,53.5849,260878.0
2023-06-07 11:30:00,55.19,55.34,55.13,55.15,208007.0,53.5752,53.7208,53.517,53.5364,208007.0
2023-06-07 11:40:00,55.14,55.14,54.99,55.01,200014.0,53.5267,53.5267,53.3811,53.4005,200014.0
2023-06-07 11:50:00,55.02,55.02,54.77,54.8,192760.0,53.4102,53.4102,53.1675,53.1966,192760.0
2023-06-07 12:00:00,54.8,54.94,54.76,54.89,142178.0,53.1966,53.3325,53.1578,53.284,142178.0
2023-06-07 12:10:00,54.88,54.96,54.79,54.87,163604.0,53.2743,53.3519,53.1869,53.2646,163604.0
2023-06-07 12:20:00,54.86,55.04,54.84,55.02,125254.0,53.2549,53.4296,53.2355,53.4102,125254.0
2023-06-07 12:30:00,55.0,55.2,54.99,55.19,118172.0,53.3908,53.5849,53.3811,53.5752,118172.0
2023-06-07 12:40:00,55.19,55.42,55.14,55.37,637665.0,53.5752,53.7985,53.5267,53.75,637665.0
2023-06-07 12:50:00,55.37,55.47,55.3,55.42,335575.0,53.75,53.847,53.682,53.7985,335575.0
2023-06-07 13:00:00,55.42,55.43,55.27,55.39,185346.0,53.7985,53.8082,53.6529,53.7694,185346.0
2023-06-07 13:10:00,55.38,55.45,55.31,55.31,142564.0,53.7597,53.8276,53.6917,53.6917,142564.0
2023-06-07 13:20:00,55.31,55.35,55.24,55.29,145472.0,53.6917,53.7305,53.6238,53.6723,145472.0
2023-06-07 13:30:00,55.25,55.27,55.1,55.13,148161.0,53.6335,53.6529,53.4879,53.517,148161.0
2023-06-07 13:40:00,55.14,55.3,55.12,55.27,171109.0,53.5267,53.682,53.5073,53.6529,171109.0
2023-06-07 13:50:00,55.26,55.42,55.23,55.35,238409.0,53.6432,53.7985,53.614,53.7305,238409.0
2023-06-07 14:00:00,55.35,55.47,55.33,55.46,127138.0,53.7305,53.847,53.7111,53.8373,127138.0
2023-06-07 14:10:00,55.46,55.62,55.38,55.62,282827.0,53.8373,53.9926,53.7597,53.9926,282827.0
2023-06-07 14:20:00,55.63,55.68,55.52,55.6,247793.0,54.0023,54.0509,53.8956,53.9732,247793.0
2023-06-07 14:30:00,55.6,55.62,55.51,55.53,192725.0,53.9732,53.9926,53.8859,53.9053,192725.0
2023-06-07 14:40:00,55.52,55.53,55.41,55.46,194621.0,53.8956,53.9053,53.7888,53.8373,194621.0
2023-06-07 14:50:00,55.46,55.64,55.45,55.63,169042.0,53.8373,54.0121,53.8276,54.0023,169042.0
2023-06-07 15:00:00,55.64,55.67,55.51,55.61,198520.0,54.0121,54.0412,53.8859,53.9829,198520.0
2023-06-07 15:10:00,55.6,55.69,55.58,55.66,197617.0,53.9732,54.0606,53.9538,54.0315,197617.0
2023-06-07 15:20:00,55.67,55.78,55.67,55.74,239325.0,54.0412,54.148,54.0412,54.1091,239325.0
2023-06-07 15:30:00,55.74,55.82,55.69,55.75,342351.0,54.1091,54.1868,54.0606,54.1188,342351.0
2023-06-07 15:40:00,55.75,56.03,55.7,56.02,646434.0,54.1188,54.3906,54.0703,54.3809,646434.0
2023-06-07 15:50:00,56.02,56.12,55.62,55.64,1453181.0,54.3809,54.478,53.9926,54.0121,1453181.0
2023-06-08 09:30:00,55.46,55.6,54.72,54.72,434545.0,53.8373,53.9732,53.119,53.119,434545.0
2023-06-08 09:40:00,54.73,54.78,54.2,54.22,583947.0,53.1287,53.1772,52.6142,52.6336,583947.0
2023-06-08 09:50:00,54.22,54.35,53.91,54.14,962327.0,52.6336,52.7598,52.3327,52.5559,962327.0
2023-06-08 10:00:00,54.15,54.32,54.03,54.21,358919.0,52.5656,52.7307,52.4492,52.6239,358919.0
2023-06-08 10:10:00,54.22,54.38,54.14,54.31,277175.0,52.6336,52.7889,52.5559,52.721,277175.0
2023-06-08 10:20:00,54.3,54.44,54.2,54.39,343140.0,52.7113,52.8472,52.6142,52.7986,343140.0
2023-06-08 10:30:00,54.39,54.52,54.33,54.4,246829.0,52.7986,52.9248,52.7404,52.8083,246829.0
2023-06-08 10:40:00,54.4,54.49,54.33,54.37,231623.0,52.8083,52.8957,52.7404,52.7792,231623.0
2023-06-08 10:50:00,54.37,54.44,54.24,54.32,209470.0,52.7792,52.8472,52.653,52.7307,209470.0
2023-06-08 11:00:00,54.33,54.33,54.02,54.21,296874.0,52.7404,52.7404,52.4395,52.6239,296874.0
2023-06-08 11:10:00,54.21,54.35,54.19,54.26,197010.0,52.6239,52.7598,52.6045,52.6724,197010.0
2023-06-08 11:20:00,54.25,54.47,54.19,54.45,271263.0,52.6627,52.8763,52.6045,52.8569,271263.0
2023-06-08 11:30:00,54.44,54.45,54.26,54.38,287394.0,52.8472,52.8569,52.6724,52.7889,287394.0
2023-06-08 11:40:00,54.38,54.65,54.38,54.63,241253.0,52.7889,53.051,52.7889,53.0316,241253.0
2023-06-08 11:50:00,54.63,54.65,54.52,54.61,116624.0,53.0316,53.051,52.9248,53.0122,116624.0
2023-06-08 12:00:00,54.6,54.8,54.59,54.64,158959.0,53.0025,53.1966,52.9928,53.0413,158959.0
2023-06-08 12:10:00,54.65,54.78,54.63,54.75,112249.0,53.051,53.1772,53.0316,53.1481,112249.0
2023-06-08 12:20:00,54.76,54.83,54.69,54.76,122819.0,53.1578,53.2258,53.0898,53.1578,122819.0
2023-06-08 12:30:00,54.76,54.76,54.61,54.64,95381.0,53.1578,53.1578,53.0122,53.0413,95381.0
2023-06-08 12:40:00,54.63,54.78,54.61,54.68,151637.0,53.0316,53.1772,53.0122,53.0801,151637.0
2023-06-08 12:50:00,54.67,54.67,54.57,54.61,106997.0,53.0704,53.0704,52.9734,53.0122,106997.0
2023-06-08 13:00:00,54.6,54.74,54.57,54.73,110096.0,53.0025,53.1384,52.9734,53.1287,110096.0
2023-06-08 13:10:00,54.73,54.9,54.71,54.83,151389.0,53.1287,53.2937,53.1093,53.2258,151389.0
2023-06-08 13:20:00,54.83,54.94,54.81,54.92,100143.0,53.2258,53.3325,53.2063,53.3131,100143.0
2023-06-08 13:30:00,54.92,54.98,54.85,54.88,175916.0,53.3131,53.3714,53.2452,53.2743,175916.0
2023-06-08 13:40:00,54.87,54.88,54.78,54.84,103757.0,53.2646,53.2743,53.1772,53.2355,103757.0
2023-06-08 13:50:00,54.84,54.96,54.83,54.96,104341.0,53.2355,53.3519,53.2258,53.3519,104341.0
2023-06-08 14:00:00,54.96,55.04,54.94,55.0,127012.0,53.3519,53.4296,53.3325,53.3908,127012.0
2023-06-08 14:10:00,55.01,55.04,54.93,54.98,102484.0,53.4005,53.4296,53.3228,53.3714,102484.0
2023-06-08 14:20:00,54.99,55.16,54.91,55.11,197489.0,53.3811,53.5461,53.3034,53.4976,197489.0
2023-06-08 14:30:00,55.11,55.26,55.11,55.21,171793.0,53.4976,53.6432,53.4976,53.5946,171793.0
2023-06-08 14:40:00,55.22,55.25,55.19,55.22,110018.0,53.6043,53.6335,53.5752,53.6043,110018.0
2023-06-08 14:50:00,55.22,55.36,55.15,55.35,183039.0,53.6043,53.7402,53.5364,53.7305,183039.0
2023-06-08 15:00:00,55.35,55.37,55.26,55.3,165246.0,53.7305,53.75,53.6432,53.682,165246.0
2023-06-08 15:10:00,55.3,55.31,55.13,55.15,189270.0,53.682,53.6917,53.517,53.5364,189270.0
2023-06-08 15:20:00,55.15,55.24,55.12,55.13,126336.0,53.5364,53.6238,53.5073,53.517,126336.0
2023-06-08 15:30:00,55.13,55.14,54.98,55.07,213867.0,53.517,53.5267,53.3714,53.4587,213867.0
2023-06-08 15:40:00,55.07,55.18,55.06,55.11,226877.0,53.4587,53.5655,53.449,53.4976,226877.0
2023-06-08 15:50:00,55.12,55.18,55.0,55.02,606964.0,53.5073,53.5655,53.3908,53.4102,606964.0
2023-06-09 09:30:00,55.14,55.28,54.98,55.26,307467.0,53.5267,53.6626,53.3714,53.6432,307467.0
2023-06-09 09:40:00,55.26,55.3,54.91,54.93,217104.0,53.6432,53.682,53.3034,53.3228,217104.0
2023-06-09 09:50:00,54.94,55.22,54.94,55.13,186287.0,53.3325,53.6043,53.3325,53.517,186287.0
2023-06-09 10:00:00,55.13,55.33,55.13,55.26,165378.0,53.517,53.7111,53.517,53.6432,165378.0
2023-06-09 10:10:00,55.27,55.3,55.16,55.21,119760.0,53.6529,53.682,53.5461,53.5946,119760.0
2023-06-09 10:20:00,55.21,55.25,55.08,55.23,215842.0,53.5946,53.6335,53.4684,53.614,215842.0
2023-06-09 10:30:00,55.22,55.24,55.11,55.14,267847.0,53.6043,53.6238,53.4976,53.5267,267847.0
2023-06-09 10:40:00,55.14,55.19,55.04,55.08,233712.0,53.5267,53.5752,53.4296,53.4684,233712.0
2023-06-09 10:50:00,55.07,55.07,54.95,55.07,283736.0,53.4587,53.4587,53.3422,53.4587,283736.0
2023-06-09 11:00:00,55.07,55.14,55.0,55.05,128212.0,53.4587,53.5267,53.3908,53.4393,128212.0
2023-06-09 11:10:00,55.05,55.18,54.98,55.12,151756.0,53.4393,53.5655,53.3714,53.5073,151756.0
2023-06-09 11:20:00,55.11,55.16,54.87,54.93,221170.0,53.4976,53.5461,53.2646,53.3228,221170.0
2023-06-09 11:30:00,54.92,54.92,54.71,54.73,244173.0,53.3131,53.3131,53.1093,53.1287,244173.0
2023-06-09 11:40:00,54.73,54.89,54.73,54.89,69280.0,53.1287,53.284,53.1287,53.284,69280.0
2023-06-09 11:50:00,54.88,54.89,54.75,54.88,224907.0,53.2743,53.284,53.1481,53.2743,224907.0
2023-06-09 12:00:00,54.89,54.96,54.8,54.91,141626.0,53.284,53.3519,53.1966,53.3034,141626.0
2023-06-09 12:10:00,54.91,55.06,54.91,54.96,88486.0,53.3034,53.449,53.3034,53.3519,88486.0
2023-06-09 12:20:00,54.95,54.98,54.91,54.96,118143.0,53.3422,53.3714,53.3034,53.3519,118143.0
2023-06-09 12:30:00,54.96,55.02,54.94,54.97,144631.0,53.3519,53.4102,53.3325,53.3617,144631.0
2023-06-09 12:40:00,54.96,54.99,54.85,54.98,177783.0,53.3519,53.3811,53.2452,53.3714,177783.0
2023-06-09 12:50:00,54.99,55.0,54.92,54.99,138232.0,53.3811,53.3908,53.3131,53.3811,138232.0
2023-06-09 13:00:00,54.99,55.03,54.93,55.01,87319.0,53.3811,53.4199,53.3228,53.4005,87319.0
2023-06-09 13:10:00,55.0,55.05,54.97,55.03,71935.0,53.3908,53.4393,53.3617,53.4199,71935.0
2023-06-09 13:20:00,55.04,55.06,54.93,54.98,54309.0,53.4296,53.449,53.3228,53.3714,54309.0
2023-06-09 13:30:00,54.98,55.01,54.91,54.94,76499.0,53.3714,53.4005,53.3034,53.3325,76499.0
2023-06-09 13:40:00,54.94,54.98,54.89,54.89,62829.0,53.3325,53.3714,53.284,53.284,62829.0
2023-06-09 13:50:00,54.89,54.92,54.87,54.88,66805.0,53.284,53.3131,53.2646,53.2743,66805.0
2023-06-09 14:00:00,54.89,54.99,54.83,54.98,79258.0,53.284,53.3811,53.2258,53.3714,79258.0
2023-06-09 14:10:00,54.98,55.01,54.93,54.94,142426.0,53.3714,53.4005,53.3228,53.3325,142426.0
2023-06-09 14:20:00,54.95,55.07,54.94,55.02,90771.0,53.3422,53.4587,53.3325,53.4102,90771.0
2023-06-09 14:30:00,55.02,55.03,54.88,54.89,97106.0,53.4102,53.4199,53.2743,53.284,97106.0
2023-06-09 14:40:00,54.89,54.91,54.8,54.88,88030.0,53.284,53.3034,53.1966,53.2743,88030.0
2023-06-09 14:50:00,54.89,54.95,54.86,54.91,108216.0,53.284,53.3422,53.2549,53.3034,108216.0
2023-06-09 15:00:00,54.92,55.06,54.92,54.99,147399.0,53.3131,53.449,53.3131,53.3811,147399.0
2023-06-09 15:10:00,54.98,54.99,54.93,54.97,75794.0,53.3714,53.3811,53.3228,53.3617,75794.0
2023-06-09 15:20:00,54.97,54.98,54.85,54.89,133059.0,53.3617,53.3714,53.2452,53.284,133059.0
2023-06-09 15:30:00,54.9,55.0,54.88,54.95,161428.0,53.2937,53.3908,53.2743,53.3422,161428.0
2023-06-09 15:40:00,54.95,54.99,54.91,54.97,194419.0,53.3422,53.3811,53.3034,53.3617,194419.0
2023-06-09 15:50:00,54.97,55.03,54.93,55.0,458289.0,53.3617,53.4199,53.3228,53.3908,458289.0
2023-06-12 09:30:00,54.95,55.04,54.56,54.64,420588.0,53.3422,53.4296,52.9637,53.0413,420588.0
2023-06-12 09:40:00,54.64,54.81,54.5,54.69,245424.0,53.0413,53.2063,52.9054,53.0898,245424.0
2023-06-12 09:50:00,54.7,55.01,54.7,54.8,311132.0,53.0996,53.4005,53.0996,53.1966,311132.0
2023-06-12 10:00:00,54.8,54.82,54.56,54.59,292252.0,53.1966,53.216,52.9637,52.9928,292252.0
2023-06-12 10:10:00,54.59,54.82,54.5,54.6,296979.0,52.9928,53.216,52.9054,53.0025,296979.0
2023-06-12 10:20:00,54.6,54.65,54.14,54.25,346254.0,53.0025,53.051,52.5559,52.6627,346254.0
2023-06-12 10:30:00,54.24,54.24,53.77,53.84,419166.0,52.653,52.653,52.1968,52.2647,419166.0
2023-06-12 10:40:00,53.84,54.1,53.83,53.89,194001.0,52.2647,52.5171,52.255,52.3133,194001.0
2023-06-12 10:50:00,53.89,53.91,53.68,53.91,270449.0,52.3133,52.3327,52.1094,52.3327,270449.0
2023-06-12 11:00:00,53.91,54.16,53.88,54.09,170589.0,52.3327,52.5754,52.3035,52.5074,170589.0
2023-06-12 11:10:00,54.09,54.14,53.92,53.93,163609.0,52.5074,52.5559,52.3424,52.3521,163609.0
2023-06-12 11:20:00,53.93,53.93,53.65,53.68,219261.0,52.3521,52.3521,52.0803,52.1094,219261.0
2023-06-12 11:30:00,53.69,53.71,53.28,53.37,516861.0,52.1191,52.1385,51.7211,51.8085,516861.0
2023-06-12 11:40:00,53.38,53.39,53.1,53.21,390768.0,51.8182,51.8279,51.5464,51.6532,390768.0
2023-06-12 11:50:00,53.22,53.3,53.15,53.29,282259.0,51.6629,51.7405,51.5949,51.7308,282259.0
2023-06-12 12:00:00,53.3,53.53,53.28,53.44,172428.0,51.7405,51.9638,51.7211,51.8764,172428.0
2023-06-12 12:10:00,53.44,53.56,53.38,53.48,106589.0,51.8764,51.9929,51.8182,51.9153,106589.0
2023-06-12 12:20:00,53.48,53.6,53.44,53.54,163661.0,51.9153,52.0317,51.8764,51.9735,163661.0
2023-06-12 12:30:00,53.55,53.63,53.52,53.62,83463.0,51.9832,52.0609,51.9541,52.0512,83463.0
2023-06-12 12:40:00,53.62,53.75,53.51,53.63,190157.0,52.0512,52.1774,51.9444,52.0609,190157.0
2023-06-12 12:50:00,53.65,53.82,53.62,53.78,133329.0,52.0803,52.2453,52.0512,52.2065,133329.0
2023-06-12 13:00:00,53.78,53.78,53.69,53.75,171036.0,52.2065,52.2065,52.1191,52.1774,171036.0
2023-06-12 13:10:00,53.73,53.78,53.63,53.68,111262.0,52.1579,52.2065,52.0609,52.1094,111262.0
2023-06-12 13:20:00,53.68,53.72,53.61,53.65,86783.0,52.1094,52.1482,52.0414,52.0803,86783.0
2023-06-12 13:30:00,53.65,53.65,53.51,53.58,117213.0,52.0803,52.0803,51.9444,52.0123,117213.0
2023-06-12 13:40:00,53.58,53.72,53.56,53.66,121115.0,52.0123,52.1482,51.9929,52.09,121115.0
2023-06-12 13:50:00,53.65,53.68,53.62,53.63,67107.0,52.0803,52.1094,52.0512,52.0609,67107.0
2023-06-12 14:00:00,53.64,53.65,53.54,53.59,60407.0,52.0706,52.0803,51.9735,52.022,60407.0
2023-06-12 14:10:00,53.59,53.69,53.56,53.64,103076.0,52.022,52.1191,51.9929,52.0706,103076.0
2023-06-12 14:20:00,53.64,53.7,53.61,53.65,73706.0,52.0706,52.1288,52.0414,52.0803,73706.0
2023-06-12 14:30:00,53.65,53.7,53.36,53.47,218959.0,52.0803,52.1288,51.7988,51.9055,218959.0
2023-06-12 14:40:00,53.46,53.61,53.45,53.61,119283.0,51.8958,52.0414,51.8861,52.0414,119283.0
2023-06-12 14:50:00,53.61,53.71,53.58,53.7,119166.0,52.0414,52.1385,52.0123,52.1288,119166.0
2023-06-12 15:00:00,53.71,53.82,53.68,53.79,187554.0,52.1385,52.2453,52.1094,52.2162,187554.0
2023-06-12 15:10:00,53.79,53.91,53.75,53.83,153869.0,52.2162,52.3327,52.1774,52.255,153869.0
2023-06-12 15:20:00,53.84,53.9,53.81,53.86,148474.0,52.2647,52.323,52.2356,52.2841,148474.0
2023-06-12 15:30:00,53.87,54.02,53.85,54.0,262227.0,52.2938,52.4395,52.2744,52.42,262227.0
2023-06-12 15:40:00,54.01,54.09,53.86,53.94,282969.0,52.4297,52.5074,52.2841,52.3618,282969.0
2023-06-12 15:50:00,53.94,54.03,53.91,53.96,616159.0,52.3618,52.4492,52.3327,52.3812,616159.0
2023-06-13 09:30:00,54.0,54.55,53.82,54.54,453738.0,52.42,52.9539,52.2453,52.9442,453738.0
2023-06-13 09:40:00,54.52,54.68,54.33,54.47,498695.0,52.9248,53.0801,52.7404,52.8763,498695.0
2023-06-13 09:50:00,54.47,54.61,54.36,54.46,327942.0,52.8763,53.0122,52.7695,52.8666,327942.0
2023-06-13 10:00:00,54.46,54.75,54.41,54.73,294791.0,52.8666,53.1481,52.818,53.1287,294791.0
2023-06-13 10:10:00,54.73,54.8,54.56,54.7,214036.0,53.1287,53.1966,52.9637,53.0996,214036.0
2023-06-13 10:20:00,54.68,54.99,54.67,54.96,266874.0,53.0801,53.3811,53.0704,53.3519,266874.0
2023-06-13 10:30:00,54.97,55.12,54.89,54.98,260072.0,53.3617,53.5073,53.284,53.3714,260072.0
2023-06-13 10:40:00,54.99,55.0,54.74,54.75,175520.0,53.3811,53.3908,53.1384,53.1481,175520.0
2023-06-13 10:50:00,54.75,54.9,54.61,54.64,187244.0,53.1481,53.2937,53.0122,53.0413,187244.0
2023-06-13 11:00:00,54.63,54.66,54.52,54.61,123748.0,53.0316,53.0607,52.9248,53.0122,123748.0
2023-06-13 11:10:00,54.61,54.72,54.6,54.69,114916.0,53.0122,53.119,53.0025,53.0898,114916.0
2023-06-13 11:20:00,54.7,54.79,54.65,54.77,107315.0,53.0996,53.1869,53.051,53.1675,107315.0
2023-06-13 11:30:00,54.77,54.82,54.64,54.65,121330.0,53.1675,53.216,53.0413,53.051,121330.0
2023-06-13 11:40:00,54.65,54.77,54.61,54.69,158201.0,53.051,53.1675,53.0122,53.0898,158201.0
2023-06-13 11:50:00,54.67,54.8,54.67,54.79,106178.0,53.0704,53.1966,53.0704,53.1869,106178.0
2023-06-13 12:00:00,54.79,54.83,54.7,54.81,106640.0,53.1869,53.2258,53.0996,53.2063,106640.0
2023-06-13 12:10:00,54.8,54.84,54.76,54.82,79225.0,53.1966,53.2355,53.1578,53.216,79225.0
2023-06-13 12:20:00,54.82,54.88,54.8,54.8,97124.0,53.216,53.2743,53.1966,53.1966,97124.0
2023-06-13 12:30:00,54.8,54.86,54.71,54.82,122030.0,53.1966,53.2549,53.1093,53.216,122030.0
2023-06-13 12:40:00,54.81,54.84,54.74,54.78,82459.0,53.2063,53.2355,53.1384,53.1772,82459.0
2023-06-13 12:50:00,54.77,54.87,54.74,54.75,69608.0,53.1675,53.2646,53.1384,53.1481,69608.0
2023-06-13 13:00:00,54.75,54.89,54.71,54.8,109902.0,53.1481,53.284,53.1093,53.1966,109902.0
2023-06-13 13:10:00,54.81,54.9,54.77,54.88,94765.0,53.2063,53.2937,53.1675,53.2743,94765.0
2023-06-13 13:20:00,54.88,54.89,54.79,54.87,102688.0,53.2743,53.284,53.1869,53.2646,102688.0
2023-06-13 13:30:00,54.87,54.91,54.79,54.85,100633.0,53.2646,53.3034,53.1869,53.2452,100633.0
2023-06-13 13:40:00,54.86,54.91,54.85,54.91,91948.0,53.2549,53.3034,53.2452,53.3034,91948.0
2023-06-13 13:50:00,54.91,54.92,54.78,54.81,78035.0,53.3034,53.3131,53.1772,53.2063,78035.0
2023-06-13 14:00:00,54.82,54.84,54.73,54.82,177316.0,53.216,53.2355,53.1287,53.216,177316.0
2023-06-13 14:10:00,54.81,54.85,54.77,54.84,64936.0,53.2063,53.2452,53.1675,53.2355,64936.0
2023-06-13 14:20:00,54.84,54.88,54.75,54.76,105343.0,53.2355,53.2743,53.1481,53.1578,105343.0
2023-06-13 14:30:00,54.75,54.76,54.64,54.71,133973.0,53.1481,53.1578,53.0413,53.1093,133973.0
2023-06-13 14:40:00,54.71,54.71,54.64,54.65,126062.0,53.1093,53.1093,53.0413,53.051,126062.0
2023-06-13 14:50:00,54.65,54.66,54.59,54.62,128067.0,53.051,53.0607,52.9928,53.0219,128067.0
2023-06-13 15:00:00,54.62,54.69,54.6,54.69,110307.0,53.0219,53.0898,53.0025,53.0898,110307.0
2023-06-13 15:10:00,54.69,54.77,54.67,54.73,210794.0,53.0898,53.1675,53.0704,53.1287,210794.0
2023-06-13 15:20:00,54.73,54.84,54.73,54.8,160781.0,53.1287,53.2355,53.1287,53.1966,160781.0
2023-06-13 15:30:00,54.8,54.85,54.6,54.66,219545.0,53.1966,53.2452,53.0025,53.0607,219545.0
2023-06-13 15:40:00,54.66,54.74,54.63,54.64,307343.0,53.0607,53.1384,53.0316,53.0413,307343.0
2023-06-13 15:50:00,54.64,54.8,54.63,54.75,821922.0,53.0413,53.1966,53.0316,53.1481,821922.0
2023-06-14 09:30:00,54.2,54.46,53.71,54.25,1031024.0,52.6142,52.8666,52.1385,52.6627,1031024.0
2023-06-14 09:40:00,54.26,55.01,54.25,54.93,585410.0,52.6724,53.4005,52.6627,53.3228,585410.0
2023-06-14 09:50:00,54.95,55.2,54.68,54.82,513050.0,53.3422,53.5849,53.0801,53.216,513050.0
2023-06-14 10:00:00,54.82,54.96,54.62,54.96,205498.0,53.216,53.3519,53.0219,53.3519,205498.0
2023-06-14 10:10:00,54.96,54.99,54.76,54.92,530919.0,53.3519,53.3811,53.1578,53.3131,530919.0
2023-06-14 10:20:00,54.93,55.06,54.92,54.95,214634.0,53.3228,53.449,53.3131,53.3422,214634.0
2023-06-14 10:30:00,54.96,55.06,54.88,55.04,215316.0,53.3519,53.449,53.2743,53.4296,215316.0
2023-06-14 10:40:00,55.05,55.06,54.83,55.02,169290.0,53.4393,53.449,53.2258,53.4102,169290.0
2023-06-14 10:50:00,55.0,55.2,54.95,55.15,251861.0,53.3908,53.5849,53.3422,53.5364,251861.0
2023-06-14 11:00:00,55.15,55.24,55.04,55.05,203585.0,53.5364,53.6238,53.4296,53.4393,203585.0
2023-06-14 11:10:00,55.05,55.2,55.03,55.17,147412.0,53.4393,53.5849,53.4199,53.5558,147412.0
2023-06-14 11:20:00,55.17,55.34,55.16,55.25,293309.0,53.5558,53.7208,53.5461,53.6335,293309.0
2023-06-14 11:30:00,55.25,55.32,55.2,55.27,128247.0,53.6335,53.7014,53.5849,53.6529,128247.0
2023-06-14 11:40:00,55.28,55.32,55.21,55.27,162891.0,53.6626,53.7014,53.5946,53.6529,162891.0
2023-06-14 11:50:00,55.27,55.29,55.06,55.13,199743.0,53.6529,53.6723,53.449,53.517,199743.0
2023-06-14 12:00:00,55.13,55.15,54.96,54.97,164063.0,53.517,53.5364,53.3519,53.3617,164063.0
2023-06-14 12:10:00,54.98,55.21,54.96,55.21,145611.0,53.3714,53.5946,53.3519,53.5946,145611.0
2023-06-14 12:20:00,55.21,55.24,55.12,55.19,94015.0,53.5946,53.6238,53.5073,53.5752,94015.0
2023-06-14 12:30:00,55.19,55.22,55.11,55.15,106975.0,53.5752,53.6043,53.4976,53.5364,106975.0
2023-06-14 12:40:00,55.15,55.22,55.12,55.2,140747.0,53.5364,53.6043,53.5073,53.5849,140747.0
2023-06-14 12:50:00,55.2,55.29,55.17,55.29,110057.0,53.5849,53.6723,53.5558,53.6723,110057.0
2023-06-14 13:00:00,55.29,55.34,55.24,55.29,152413.0,53.6723,53.7208,53.6238,53.6723,152413.0
2023-06-14 13:10:00,55.29,55.31,55.05,55.08,163250.0,53.6723,53.6917,53.4393,53.4684,163250.0
2023-06-14 13:20:00,55.07,55.09,54.97,55.01,117299.0,53.4587,53.4781,53.3617,53.4005,117299.0
2023-06-14 13:30:00,55.01,55.02,54.96,55.01,155130.0,53.4005,53.4102,53.3519,53.4005,155130.0
2023-06-14 13:40:00,55.01,55.06,54.97,54.98,126095.0,53.4005,53.449,53.3617,53.3714,126095.0
2023-06-14 13:50:00,54.98,55.14,54.98,55.08,115100.0,53.3714,53.5267,53.3714,53.4684,115100.0
2023-06-14 14:00:00,55.08,55.08,54.61,54.77,716980.0,53.4684,53.4684,53.0122,53.1675,716980.0
2023-06-14 14:10:00,54.78,54.84,54.31,54.37,463802.0,53.1772,53.2355,52.721,52.7792,463802.0
2023-06-14 14:20:00,54.37,54.43,54.08,54.2,330909.0,52.7792,52.8375,52.4977,52.6142,330909.0
2023-06-14 14:30:00,54.2,54.39,54.12,54.26,319650.0,52.6142,52.7986,52.5365,52.6724,319650.0
2023-06-14 14:40:00,54.27,54.54,54.19,54.51,385499.0,52.6821,52.9442,52.6045,52.9151,385499.0
2023-06-14 14:50:00,54.52,54.58,54.38,54.47,247257.0,52.9248,52.9831,52.7889,52.8763,247257.0
2023-06-14 15:00:00,54.49,54.72,54.46,54.62,445517.0,52.8957,53.119,52.8666,53.0219,445517.0
2023-06-14 15:10:00,54.62,54.64,54.35,54.4,330108.0,53.0219,53.0413,52.7598,52.8083,330108.0
2023-06-14 15:20:00,54.4,54.7,54.37,54.56,217472.0,52.8083,53.0996,52.7792,52.9637,217472.0
2023-06-14 15:30:00,54.56,54.63,54.46,54.6,199216.0,52.9637,53.0316,52.8666,53.0025,199216.0
2023-06-14 15:40:00,54.62,54.62,54.39,54.42,300650.0,53.0219,53.0219,52.7986,52.8277,300650.0
2023-06-14 15:50:00,54.43,54.44,54.2,54.36,876139.0,52.8375,52.8472,52.6142,52.7695,876139.0
2023-06-15 09:30:00,54.13,54.99,53.95,54.76,621713.0,52.5462,53.3811,52.3715,53.1578,621713.0
2023-06-15 09:40:00,54.76,54.84,54.42,54.68,310627.0,53.1578,53.2355,52.8277,53.0801,310627.0
2023-06-15 09:50:00,54.69,54.81,54.51,54.6,353706.0,53.0898,53.2063,52.9151,53.0025,353706.0
2023-06-15 10:00:00,54.61,54.82,54.57,54.63,370538.0,53.0122,53.216,52.9734,53.0316,370538.0
2023-06-15 10:10:00,54.63,54.65,54.35,54.54,328194.0,53.0316,53.051,52.7598,52.9442,328194.0
2023-06-15 10:20:00,54.54,54.64,54.48,54.53,152373.0,52.9442,53.0413,52.886,52.9345,152373.0
2023-06-15 10:30:00,54.53,54.56,54.35,54.42,167483.0,52.9345,52.9637,52.7598,52.8277,167483.0
2023-06-15 10:40:00,54.41,54.53,54.37,54.47,172087.0,52.818,52.9345,52.7792,52.8763,172087.0
2023-06-15 10:50:00,54.46,54.48,54.37,54.41,135549.0,52.8666,52.886,52.7792,52.818,135549.0
2023-06-15 11:00:00,54.41,54.49,54.38,54.48,119175.0,52.818,52.8957,52.7889,52.886,119175.0
2023-06-15 11:10:00,54.49,54.57,54.37,54.54,268257.0,52.8957,52.9734,52.7792,52.9442,268257.0
2023-06-15 11:20:00,54.54,54.74,54.53,54.73,115584.0,52.9442,53.1384,52.9345,53.1287,115584.0
2023-06-15 11:30:00,54.73,54.9,54.66,54.89,178957.0,53.1287,53.2937,53.0607,53.284,178957.0
2023-06-15 11:40:00,54.89,54.9,54.68,54.69,134999.0,53.284,53.2937,53.0801,53.0898,134999.0
2023-06-15 11:50:00,54.68,54.83,54.65,54.82,76962.0,53.0801,53.2258,53.051,53.216,76962.0
2023-06-15 12:00:00,54.82,54.9,54.79,54.84,99847.0,53.216,53.2937,53.1869,53.2355,99847.0
2023-06-15 12:10:00,54.84,54.93,54.77,54.87,71373.0,53.2355,53.3228,53.1675,53.2646,71373.0
2023-06-15 12:20:00,54.86,54.96,54.86,54.94,64735.0,53.2549,53.3519,53.2549,53.3325,64735.0
2023-06-15 12:30:00,54.94,54.96,54.87,54.9,74002.0,53.3325,53.3519,53.2646,53.2937,74002.0
2023-06-15 12:40:00,54.91,54.93,54.81,54.84,100905.0,53.3034,53.3228,53.2063,53.2355,100905.0
2023-06-15 12:50:00,54.85,54.86,54.79,54.82,59551.0,53.2452,53.2549,53.1869,53.216,59551.0
2023-06-15 13:00:00,54.82,54.85,54.68,54.7,88910.0,53.216,53.2452,53.0801,53.0996,88910.0
2023-06-15 13:10:00,54.71,54.77,54.7,54.73,82662.0,53.1093,53.1675,53.0996,53.1287,82662.0
2023-06-15 13:20:00,54.73,54.77,54.71,54.75,90890.0,53.1287,53.1675,53.1093,53.1481,90890.0
2023-06-15 13:30:00,54.75,54.81,54.71,54.8,111397.0,53.1481,53.2063,53.1093,53.1966,111397.0
2023-06-15 13:40:00,54.81,54.89,54.77,54.8,229631.0,53.2063,53.284,53.1675,53.1966,229631.0
2023-06-15 13:50:00,54.8,54.83,54.72,54.74,86666.0,53.1966,53.2258,53.119,53.1384,86666.0
2023-06-15 14:00:00,54.74,54.77,54.7,54.76,146221.0,53.1384,53.1675,53.0996,53.1578,146221.0
2023-06-15 14:10:00,54.76,54.95,54.74,54.9,130090.0,53.1578,53.3422,53.1384,53.2937,130090.0
2023-06-15 14:20:00,54.91,55.0,54.89,55.0,114863.0,53.3034,53.3908,53.284,53.3908,114863.0
2023-06-15 14:30:00,55.0,55.12,54.98,55.09,226568.0,53.3908,53.5073,53.3714,53.4781,226568.0
2023-06-15 14:40:00,55.09,55.16,55.06,55.08,128234.0,53.4781,53.5461,53.449,53.4684,128234.0
2023-06-15 14:50:00,55.08,55.28,55.08,55.26,157245.0,53.4684,53.6626,53.4684,53.6432,157245.0
2023-06-15 15:00:00,55.26,55.36,55.22,55.31,242350.0,53.6432,53.7402,53.6043,53.6917,242350.0
2023-06-15 15:10:00,55.3,55.44,55.27,55.35,168905.0,53.682,53.8179,53.6529,53.7305,168905.0
2023-06-15 15:20:00,55.35,55.4,55.28,55.39,128186.0,53.7305,53.7791,53.6626,53.7694,128186.0
2023-06-15 15:30:00,55.4,55.48,55.35,55.46,192889.0,53.7791,53.8567,53.7305,53.8373,192889.0
2023-06-15 15:40:00,55.46,55.6,55.45,55.55,441079.0,53.8373,53.9732,53.8276,53.9247,441079.0
2023-06-15 15:50:00,55.56,55.59,55.44,55.54,741213.0,53.9344,53.9635,53.8179,53.915,741213.0
2023-06-16 09:30:00,55.89,55.89,55.41,55.58,1671959.0,54.2547,54.2547,53.7888,53.9538,1671959.0
2023-06-16 09:40:00,55.59,55.67,55.1,55.21,177909.0,53.9635,54.0412,53.4879,53.5946,177909.0
2023-06-16 09:50:00,55.23,55.3,55.15,55.17,161318.0,53.614,53.682,53.5364,53.5558,161318.0
2023-06-16 10:00:00,55.17,55.28,55.15,55.23,187782.0,53.5558,53.6626,53.5364,53.614,187782.0
2023-06-16 10:10:00,55.24,55.24,54.98,55.02,129939.0,53.6238,53.6238,53.3714,53.4102,129939.0
2023-06-16 10:20:00,55.01,55.13,54.98,55.07,127657.0,53.4005,53.517,53.3714,53.4587,127657.0
2023-06-16 10:30:00,55.06,55.07,54.77,54.8,162006.0,53.449,53.4587,53.1675,53.1966,162006.0
2023-06-16 10:40:00,54.8,54.81,54.5,54.51,281803.0,53.1966,53.2063,52.9054,52.9151,281803.0
2023-06-16 10:50:00,54.51,54.63,54.49,54.6,218406.0,52.9151,53.0316,52.8957,53.0025,218406.0
2023-06-16 11:00:00,54.59,54.59,54.37,54.48,217977.0,52.9928,52.9928,52.7792,52.886,217977.0
2023-06-16 11:10:00,54.49,54.53,54.4,54.5,191722.0,52.8957,52.9345,52.8083,52.9054,191722.0
2023-06-16 11:20:00,54.5,54.5,54.29,54.34,157801.0,52.9054,52.9054,52.7016,52.7501,157801.0
2023-06-16 11:30:00,54.34,54.44,54.26,54.28,157523.0,52.7501,52.8472,52.6724,52.6918,157523.0
2023-06-16 11:40:00,54.28,54.57,54.28,54.54,98947.0,52.6918,52.9734,52.6918,52.9442,98947.0
2023-06-16 11:50:00,54.54,54.68,54.45,54.62,228422.0,52.9442,53.0801,52.8569,53.0219,228422.0
2023-06-16 12:00:00,54.62,54.71,54.59,54.7,125728.0,53.0219,53.1093,52.9928,53.0996,125728.0
2023-06-16 12:10:00,54.7,54.8,54.67,54.78,83457.0,53.0996,53.1966,53.0704,53.1772,83457.0
2023-06-16 12:20:00,54.78,54.84,54.74,54.82,117789.0,53.1772,53.2355,53.1384,53.216,117789.0
2023-06-16 12:30:00,54.81,54.87,54.78,54.87,71679.0,53.2063,53.2646,53.1772,53.2646,71679.0
2023-06-16 12:40:00,54.87,54.97,54.85,54.96,126207.0,53.2646,53.3617,53.2452,53.3519,126207.0
2023-06-16 12:50:00,54.96,55.02,54.94,55.01,95958.0,53.3519,53.4102,53.3325,53.4005,95958.0
2023-06-16 13:00:00,55.02,55.04,54.9,54.91,160239.0,53.4102,53.4296,53.2937,53.3034,160239.0
2023-06-16 13:10:00,54.9,54.9,54.74,54.79,133441.0,53.2937,53.2937,53.1384,53.1869,133441.0
2023-06-16 13:20:00,54.79,54.81,54.73,54.75,110365.0,53.1869,53.2063,53.1287,53.1481,110365.0
2023-06-16 13:30:00,54.76,54.78,54.59,54.63,67716.0,53.1578,53.1772,52.9928,53.0316,67716.0
2023-06-16 13:40:00,54.63,54.76,54.61,54.69,110340.0,53.0316,53.1578,53.0122,53.0898,110340.0
2023-06-16 13:50:00,54.69,54.8,54.68,54.76,76132.0,53.0898,53.1966,53.0801,53.1578,76132.0
2023-06-16 14:00:00,54.76,54.77,54.66,54.74,138740.0,53.1578,53.1675,53.0607,53.1384,138740.0
2023-06-16 14:10:00,54.73,54.78,54.7,54.73,90328.0,53.1287,53.1772,53.0996,53.1287,90328.0
2023-06-16 14:20:00,54.74,54.76,54.67,54.73,96244.0,53.1384,53.1578,53.0704,53.1287,96244.0
2023-06-16 14:30:00,54.72,54.72,54.6,54.64,104494.0,53.119,53.119,53.0025,53.0413,104494.0
2023-06-16 14:40:00,54.63,54.71,54.54,54.55,92699.0,53.0316,53.1093,52.9442,52.9539,92699.0
2023-06-16 14:50:00,54.54,54.62,54.47,54.48,173836.0,52.9442,53.0219,52.8763,52.886,173836.0
2023-06-16 15:00:00,54.47,54.6,54.39,54.56,145937.0,52.8763,53.0025,52.7986,52.9637,145937.0
2023-06-16 15:10:00,54.57,54.57,54.4,54.48,110273.0,52.9734,52.9734,52.8083,52.886,110273.0
2023-06-16 15:20:00,54.48,54.54,54.39,54.41,181700.0,52.886,52.9442,52.7986,52.818,181700.0
2023-06-16 15:30:00,54.4,54.48,54.36,54.44,271449.0,52.8083,52.886,52.7695,52.8472,271449.0
2023-06-16 15:40:00,54.43,54.44,54.3,54.41,570064.0,52.8375,52.8472,52.7113,52.818,570064.0
2023-06-16 15:50:00,54.42,54.5,54.32,54.42,865637.0,52.8277,52.9054,52.7307,52.8277,865637.0
2023-06-20 09:30:00,53.99,54.07,53.65,54.0,432077.0,52.4103,52.488,52.0803,52.42,432077.0
2023-06-20 09:40:00,53.98,54.0,53.53,53.69,366910.0,52.4006,52.42,51.9638,52.1191,366910.0
2023-06-20 09:50:00,53.7,54.01,53.69,53.93,194334.0,52.1288,52.4297,52.1191,52.3521,194334.0
2023-06-20 10:00:00,53.93,53.95,53.67,53.74,191056.0,52.3521,52.3715,52.0997,52.1676,191056.0
2023-06-20 10:10:00,53.72,53.79,53.63,53.67,142259.0,52.1482,52.2162,52.0609,52.0997,142259.0
2023-06-20 10:20:00,53.67,53.67,53.47,53.58,263877.0,52.0997,52.0997,51.9055,52.0123,263877.0
2023-06-20 10:30:00,53.57,53.62,53.44,53.46,215512.0,52.0026,52.0512,51.8764,51.8958,215512.0
2023-06-20 10:40:00,53.46,53.59,53.4,53.56,120276.0,51.8958,52.022,51.8376,51.9929,120276.0
2023-06-20 10:50:00,53.55,53.88,53.52,53.84,220778.0,51.9832,52.3035,51.9541,52.2647,220778.0
2023-06-20 11:00:00,53.85,53.9,53.7,53.79,136505.0,52.2744,52.323,52.1288,52.2162,136505.0
2023-06-20 11:10:00,53.78,53.82,53.7,53.75,80060.0,52.2065,52.2453,52.1288,52.1774,80060.0
2023-06-20 11:20:00,53.73,53.73,53.62,53.64,90218.0,52.1579,52.1579,52.0512,52.0706,90218.0
2023-06-20 11:30:00,53.62,53.73,53.58,53.72,129877.0,52.0512,52.1579,52.0123,52.1482,129877.0
2023-06-20 11:40:00,53.71,53.8,53.6,53.75,92454.0,52.1385,52.2259,52.0317,52.1774,92454.0
2023-06-20 11:50:00,53.75,53.82,53.69,53.77,77452.0,52.1774,52.2453,52.1191,52.1968,77452.0
2023-06-20 12:00:00,53.77,53.79,53.62,53.66,72862.0,52.1968,52.2162,52.0512,52.09,72862.0
2023-06-20 12:10:00,53.66,53.83,53.66,53.82,103346.0,52.09,52.255,52.09,52.2453,103346.0
2023-06-20 12:20:00,53.81,53.96,53.81,53.92,98142.0,52.2356,52.3812,52.2356,52.3424,98142.0
2023-06-20 12:30:00,53.92,54.03,53.84,53.91,110411.0,52.3424,52.4492,52.2647,52.3327,110411.0
2023-06-20 12:40:00,53.92,53.99,53.89,53.96,134551.0,52.3424,52.4103,52.3133,52.3812,134551.0
2023-06-20 12:50:00,53.96,54.01,53.92,53.99,74126.0,52.3812,52.4297,52.3424,52.4103,74126.0
2023-06-20 13:00:00,53.99,54.06,53.89,53.91,84567.0,52.4103,52.4783,52.3133,52.3327,84567.0
2023-06-20 13:10:00,53.91,54.08,53.9,54.03,115753.0,52.3327,52.4977,52.323,52.4492,115753.0
2023-06-20 13:20:00,54.03,54.14,54.01,54.05,113971.0,52.4492,52.5559,52.4297,52.4686,113971.0
2023-06-20 13:30:00,54.04,54.05,53.93,53.93,48530.0,52.4589,52.4686,52.3521,52.3521,48530.0
2023-06-20 13:40:00,53.94,54.06,53.93,54.05,93281.0,52.3618,52.4783,52.3521,52.4686,93281.0
2023-06-20 13:50:00,54.05,54.1,53.95,53.99,75616.0,52.4686,52.5171,52.3715,52.4103,75616.0
2023-06-20 14:00:00,53.98,54.06,53.95,53.98,75522.0,52.4006,52.4783,52.3715,52.4006,75522.0
2023-06-20 14:10:00,53.98,53.99,53.86,53.91,118459.0,52.4006,52.4103,52.2841,52.3327,118459.0
2023-06-20 14:20:00,53.91,54.02,53.91,54.0,78308.0,52.3327,52.4395,52.3327,52.42,78308.0
2023-06-20 14:30:00,53.99,54.03,53.91,53.96,211915.0,52.4103,52.4492,52.3327,52.3812,211915.0
2023-06-20 14:40:00,53.95,53.99,53.91,53.99,98396.0,52.3715,52.4103,52.3327,52.4103,98396.0
2023-06-20 14:50:00,54.0,54.0,53.95,53.97,68857.0,52.42,52.42,52.3715,52.3909,68857.0
2023-06-20 15:00:00,53.97,54.03,53.97,54.01,65452.0,52.3909,52.4492,52.3909,52.4297,65452.0
2023-06-20 15:10:00,54.02,54.02,53.92,53.93,85152.0,52.4395,52.4395,52.3424,52.3521,85152.0
2023-06-20 15:20:00,53.93,53.96,53.91,53.95,74432.0,52.3521,52.3812,52.3327,52.3715,74432.0
2023-06-20 15:30:00,53.96,53.97,53.83,53.91,167908.0,52.3812,52.3909,52.255,52.3327,167908.0
2023-06-20 15:40:00,53.91,54.02,53.89,54.02,154217.0,52.3327,52.4395,52.3133,52.4395,154217.0
2023-06-20 15:50:00,54.03,54.11,53.92,53.93,720886.0,52.4492,52.5268,52.3424,52.3521,720886.0
2023-06-21 09:30:00,53.8,53.92,53.58,53.59,286171.0,52.2259,52.3424,52.0123,52.022,286171.0
2023-06-21 09:40:00,53.59,53.76,53.49,53.61,309119.0,52.022,52.1871,51.925,52.0414,309119.0
2023-06-21 09:50:00,53.61,53.67,53.52,53.57,200919.0,52.0414,52.0997,51.9541,52.0026,200919.0
2023-06-21 10:00:00,53.58,53.61,53.41,53.49,216003.0,52.0123,52.0414,51.8473,51.925,216003.0
2023-06-21 10:10:00,53.5,53.72,53.49,53.66,120041.0,51.9347,52.1482,51.925,52.09,120041.0
2023-06-21 10:20:00,53.65,53.69,53.57,53.65,96715.0,52.0803,52.1191,52.0026,52.0803,96715.0
2023-06-21 10:30:00,53.65,53.77,53.57,53.76,113638.0,52.0803,52.1968,52.0026,52.1871,113638.0
2023-06-21 10:40:00,53.76,53.78,53.53,53.56,123482.0,52.1871,52.2065,51.9638,51.9929,123482.0
2023-06-21 10:50:00,53.55,53.68,53.5,53.66,252651.0,51.9832,52.1094,51.9347,52.09,252651.0
2023-06-21 11:00:00,53.66,53.75,53.55,53.6,129113.0,52.09,52.1774,51.9832,52.0317,129113.0
2023-06-21 11:10:00,53.61,53.64,53.45,53.48,155056.0,52.0414,52.0706,51.8861,51.9153,155056.0
2023-06-21 11:20:00,53.48,53.59,53.45,53.55,161056.0,51.9153,52.022,51.8861,51.9832,161056.0
2023-06-21 11:30:00,53.55,53.74,53.43,53.72,204184.0,51.9832,52.1676,51.8667,52.1482,204184.0
2023-06-21 11:40:00,53.72,53.75,53.65,53.7,90063.0,52.1482,52.1774,52.0803,52.1288,90063.0
2023-06-21 11:50:00,53.69,53.7,53.55,53.59,134183.0,52.1191,52.1288,51.9832,52.022,134183.0
2023-06-21 12:00:00,53.59,53.62,53.53,53.58,108765.0,52.022,52.0512,51.9638,52.0123,108765.0
2023-06-21 12:10:00,53.58,53.62,53.54,53.56,158241.0,52.0123,52.0512,51.9735,51.9929,158241.0
2023-06-21 12:20:00,53.55,53.56,53.46,53.52,138707.0,51.9832,51.9929,51.8958,51.9541,138707.0
2023-06-21 12:30:00,53.52,53.53,53.42,53.5,398979.0,51.9541,51.9638,51.857,51.9347,398979.0
2023-06-21 12:40:00,53.5,53.6,53.5,53.54,220412.0,51.9347,52.0317,51.9347,51.9735,220412.0
2023-06-21 12:50:00,53.55,53.62,53.53,53.56,104044.0,51.9832,52.0512,51.9638,51.9929,104044.0
2023-06-21 13:00:00,53.55,53.6,53.51,53.59,79703.0,51.9832,52.0317,51.9444,52.022,79703.0
2023-06-21 13:10:00,53.59,53.61,53.52,53.58,94279.0,52.022,52.0414,51.9541,52.0123,94279.0
2023-06-21 13:20:00,53.57,53.63,53.54,53.62,68621.0,52.0026,52.0609,51.9735,52.0512,68621.0
2023-06-21 13:30:00,53.62,53.67,53.59,53.66,82661.0,52.0512,52.0997,52.022,52.09,82661.0
2023-06-21 13:40:00,53.66,53.7,53.61,53.66,65166.0,52.09,52.1288,52.0414,52.09,65166.0
2023-06-21 13:50:00,53.66,53.75,53.65,53.74,118476.0,52.09,52.1774,52.0803,52.1676,118476.0
2023-06-21 14:00:00,53.75,53.84,53.72,53.8,96862.0,52.1774,52.2647,52.1482,52.2259,96862.0
2023-06-21 14:10:00,53.8,53.87,53.78,53.84,93619.0,52.2259,52.2938,52.2065,52.2647,93619.0
2023-06-21 14:20:00,53.84,53.85,53.74,53.79,83443.0,52.2647,52.2744,52.1676,52.2162,83443.0
2023-06-21 14:30:00,53.78,53.92,53.77,53.91,433406.0,52.2065,52.3424,52.1968,52.3327,433406.0
2023-06-21 14:40:00,53.91,54.05,53.9,54.03,164042.0,52.3327,52.4686,52.323,52.4492,164042.0
2023-06-21 14:50:00,54.04,54.1,54.01,54.02,158449.0,52.4589,52.5171,52.4297,52.4395,158449.0
2023-06-21 15:00:00,54.03,54.06,53.94,53.98,143360.0,52.4492,52.4783,52.3618,52.4006,143360.0
2023-06-21 15:10:00,53.99,54.09,53.96,54.06,258350.0,52.4103,52.5074,52.3812,52.4783,258350.0
2023-06-21 15:20:00,54.05,54.06,53.97,53.97,136638.0,52.4686,52.4783,52.3909,52.3909,136638.0
2023-06-21 15:30:00,53.98,54.04,53.94,53.99,228670.0,52.4006,52.4589,52.3618,52.4103,228670.0
2023-06-21 15:40:00,53.99,54.12,53.98,54.09,289871.0,52.4103,52.5365,52.4006,52.5074,289871.0
2023-06-21 15:50:00,54.1,54.11,53.89,53.98,672611.0,52.5171,52.5268,52.3133,52.4006,672611.0
2023-06-22 09:30:00,53.95,53.98,53.19,53.27,430129.0,52.3715,52.4006,51.6337,51.7114,430129.0
2023-06-22 09:40:00,53.24,53.25,52.82,52.98,452459.0,51.6823,51.692,51.2746,51.4299,452459.0
2023-06-22 09:50:00,52.98,53.3,52.97,53.27,251673.0,51.4299,51.7405,51.4202,51.7114,251673.0
2023-06-22 10:00:00,53.25,53.3,53.12,53.2,244657.0,51.692,51.7405,51.5658,51.6434,244657.0
2023-06-22 10:10:00,53.2,53.35,53.14,53.28,241417.0,51.6434,51.7891,51.5852,51.7211,241417.0
2023-06-22 10:20:00,53.29,53.36,53.2,53.3,191719.0,51.7308,51.7988,51.6434,51.7405,191719.0
2023-06-22 10:30:00,53.3,53.3,53.12,53.17,181131.0,51.7405,51.7405,51.5658,51.6143,181131.0
2023-06-22 10:40:00,53.17,53.17,52.92,52.97,205752.0,51.6143,51.6143,51.3716,51.4202,205752.0
2023-06-22 10:50:00,52.97,53.09,52.76,52.85,209050.0,51.4202,51.5367,51.2163,51.3037,209050.0
2023-06-22 11:00:00,52.85,52.88,52.75,52.8,205137.0,51.3037,51.3328,51.2066,51.2551,205137.0
2023-06-22 11:10:00,52.79,53.0,52.76,53.0,259013.0,51.2454,51.4493,51.2163,51.4493,259013.0
2023-06-22 11:20:00,53.0,53.0,52.78,52.95,233113.0,51.4493,51.4493,51.2357,51.4008,233113.0
2023-06-22 11:30:00,52.95,53.06,52.9,52.98,135350.0,51.4008,51.5075,51.3522,51.4299,135350.0
2023-06-22 11:40:00,52.98,53.16,52.97,53.1,174747.0,51.4299,51.6046,51.4202,51.5464,174747.0
2023-06-22 11:50:00,53.1,53.1,52.96,53.04,109573.0,51.5464,51.5464,51.4105,51.4881,109573.0
2023-06-22 12:00:00,53.04,53.08,52.96,53.07,134217.0,51.4881,51.527,51.4105,51.5172,134217.0
2023-06-22 12:10:00,53.08,53.1,52.95,52.95,140825.0,51.527,51.5464,51.4008,51.4008,140825.0
2023-06-22 12:20:00,52.95,53.11,52.94,53.1,110497.0,51.4008,51.5561,51.3911,51.5464,110497.0
2023-06-22 12:30:00,53.1,53.21,53.09,53.12,117361.0,51.5464,51.6532,51.5367,51.5658,117361.0
2023-06-22 12:40:00,53.13,53.21,53.04,53.19,156896.0,51.5755,51.6532,51.4881,51.6337,156896.0
2023-06-22 12:50:00,53.19,53.28,53.17,53.27,115241.0,51.6337,51.7211,51.6143,51.7114,115241.0
2023-06-22 13:00:00,53.28,53.3,53.1,53.18,80686.0,51.7211,51.7405,51.5464,51.624,80686.0
2023-06-22 13:10:00,53.17,53.21,53.13,53.14,77339.0,51.6143,51.6532,51.5755,51.5852,77339.0
2023-06-22 13:20:00,53.14,53.25,53.13,53.23,139280.0,51.5852,51.692,51.5755,51.6726,139280.0
2023-06-22 13:30:00,53.23,53.24,53.11,53.19,78378.0,51.6726,51.6823,51.5561,51.6337,78378.0
2023-06-22 13:40:00,53.19,53.21,53.12,53.19,86313.0,51.6337,51.6532,51.5658,51.6337,86313.0
2023-06-22 13:50:00,53.19,53.2,53.12,53.17,71860.0,51.6337,51.6434,51.5658,51.6143,71860.0
2023-06-22 14:00:00,53.16,53.25,53.16,53.22,81756.0,51.6046,51.692,51.6046,51.6629,81756.0
2023-06-22 14:10:00,53.21,53.23,53.11,53.17,84018.0,51.6532,51.6726,51.5561,51.6143,84018.0
2023-06-22 14:20:00,53.17,53.26,53.15,53.26,67796.0,51.6143,51.7017,51.5949,51.7017,67796.0
2023-06-22 14:30:00,53.26,53.37,53.24,53.33,141164.0,51.7017,51.8085,51.6823,51.7696,141164.0
2023-06-22 14:40:00,53.33,53.36,53.25,53.25,97064.0,51.7696,51.7988,51.692,51.692,97064.0
2023-06-22 14:50:00,53.25,53.31,53.24,53.3,85584.0,51.692,51.7502,51.6823,51.7405,85584.0
2023-06-22 15:00:00,53.3,53.42,53.3,53.37,107520.0,51.7405,51.857,51.7405,51.8085,107520.0
2023-06-22 15:10:00,53.37,53.39,53.25,53.27,102598.0,51.8085,51.8279,51.692,51.7114,102598.0
2023-06-22 15:20:00,53.27,53.32,53.19,53.22,172197.0,51.7114,51.7599,51.6337,51.6629,172197.0
2023-06-22 15:30:00,53.21,53.21,53.13,53.17,199576.0,51.6532,51.6532,51.5755,51.6143,199576.0
2023-06-22 15:40:00,53.18,53.18,53.1,53.12,193610.0,51.624,51.624,51.5464,51.5658,193610.0
2023-06-22 15:50:00,53.12,53.23,53.09,53.22,542261.0,51.5658,51.6726,51.5367,51.6629,542261.0
2023-06-23 09:30:00,52.7,52.81,52.51,52.72,299316.0,51.1581,51.2649,50.9736,51.1775,299316.0
2023-06-23 09:40:00,52.71,53.11,52.69,53.04,408266.0,51.1678,51.5561,51.1484,51.4881,408266.0
2023-06-23 09:50:00,53.03,53.21,52.93,52.96,174068.0,51.4784,51.6532,51.3813,51.4105,174068.0
2023-06-23 10:00:00,52.96,53.05,52.8,52.81,161910.0,51.4105,51.4978,51.2551,51.2649,161910.0
2023-06-23 10:10:00,52.82,53.05,52.73,52.98,185228.0,51.2746,51.4978,51.1872,51.4299,185228.0
2023-06-23 10:20:00,52.99,53.1,52.89,53.04,163668.0,51.4396,51.5464,51.3425,51.4881,163668.0
2023-06-23 10:30:00,53.05,53.2,53.05,53.17,141618.0,51.4978,51.6434,51.4978,51.6143,141618.0
2023-06-23 10:40:00,53.17,53.28,53.03,53.04,141071.0,51.6143,51.7211,51.4784,51.4881,141071.0
2023-06-23 10:50:00,53.04,53.06,52.9,53.04,109537.0,51.4881,51.5075,51.3522,51.4881,109537.0
2023-06-23 11:00:00,53.04,53.1,52.91,52.92,124410.0,51.4881,51.5464,51.3619,51.3716,124410.0
2023-06-23 11:10:00,52.91,53.0,52.87,52.91,160704.0,51.3619,51.4493,51.3231,51.3619,160704.0
2023-06-23 11:20:00,52.9,52.9,52.81,52.86,106815.0,51.3522,51.3522,51.2649,51.3134,106815.0
2023-06-23 11:30:00,52.87,52.97,52.8,52.95,82509.0,51.3231,51.4202,51.2551,51.4008,82509.0
2023-06-23 11:40:00,52.95,52.95,52.77,52.81,124942.0,51.4008,51.4008,51.226,51.2649,124942.0
2023-06-23 11:50:00,52.81,52.83,52.75,52.8,140163.0,51.2649,51.2843,51.2066,51.2551,140163.0
2023-06-23 12:00:00,52.8,52.87,52.73,52.85,128240.0,51.2551,51.3231,51.1872,51.3037,128240.0
2023-06-23 12:10:00,52.85,52.89,52.7,52.84,168212.0,51.3037,51.3425,51.1581,51.294,168212.0
2023-06-23 12:20:00,52.84,52.95,52.82,52.95,78586.0,51.294,51.4008,51.2746,51.4008,78586.0
2023-06-23 12:30:00,52.95,53.1,52.95,52.98,129319.0,51.4008,51.5464,51.4008,51.4299,129319.0
2023-06-23 12:40:00,52.98,53.09,52.95,53.04,73460.0,51.4299,51.5367,51.4008,51.4881,73460.0
2023-06-23 12:50:00,53.04,53.1,52.96,53.03,78174.0,51.4881,51.5464,51.4105,51.4784,78174.0
2023-06-23 13:00:00,53.03,53.05,52.88,52.96,84734.0,51.4784,51.4978,51.3328,51.4105,84734.0
2023-06-23 13:10:00,52.96,53.0,52.92,53.0,74283.0,51.4105,51.4493,51.3716,51.4493,74283.0
2023-06-23 13:20:00,53.01,53.05,52.98,53.04,68445.0,51.459,51.4978,51.4299,51.4881,68445.0
2023-06-23 13:30:00,53.05,53.09,52.97,53.09,71230.0,51.4978,51.5367,51.4202,51.5367,71230.0
2023-06-23 13:40:00,53.09,53.12,53.06,53.08,74876.0,51.5367,51.5658,51.5075,51.527,74876.0
2023-06-23 13:50:00,53.08,53.13,53.06,53.11,70282.0,51.527,51.5755,51.5075,51.5561,70282.0
2023-06-23 14:00:00,53.11,53.12,52.94,52.98,112604.0,51.5561,51.5658,51.3911,51.4299,112604.0
2023-06-23 14:10:00,52.98,53.03,52.94,52.98,77848.0,51.4299,51.4784,51.3911,51.4299,77848.0
2023-06-23 14:20:00,52.98,53.03,52.9,52.93,92107.0,51.4299,51.4784,51.3522,51.3813,92107.0
2023-06-23 14:30:00,52.93,52.93,52.81,52.85,121277.0,51.3813,51.3813,51.2649,51.3037,121277.0
2023-06-23 14:40:00,52.85,52.85,52.73,52.84,158276.0,51.3037,51.3037,51.1872,51.294,158276.0
2023-06-23 14:50:00,52.84,52.9,52.82,52.89,146981.0,51.294,51.3522,51.2746,51.3425,146981.0
2023-06-23 15:00:00,52.89,52.9,52.76,52.89,164508.0,51.3425,51.3522,51.2163,51.3425,164508.0
2023-06-23 15:10:00,52.89,52.9,52.83,52.88,159512.0,51.3425,51.3522,51.2843,51.3328,159512.0
2023-06-23 15:20:00,52.88,52.94,52.85,52.91,311394.0,51.3328,51.3911,51.3037,51.3619,311394.0
2023-06-23 15:30:00,52.92,53.07,52.9,53.05,407816.0,51.3716,51.5172,51.3522,51.4978,407816.0
2023-06-23 15:40:00,53.06,53.23,53.04,53.22,557184.0,51.5075,51.6726,51.4881,51.6629,557184.0
2023-06-23 15:50:00,53.22,53.36,53.07,53.17,1383633.0,51.6629,51.7988,51.5172,51.6143,1383633.0
2023-06-26 09:30:00,53.31,53.55,53.16,53.47,261175.0,51.7502,51.9832,51.6046,51.9055,261175.0
2023-06-26 09:40:00,53.48,53.6,53.46,53.52,221295.0,51.9153,52.0317,51.8958,51.9541,221295.0
2023-06-26 09:50:00,53.52,53.59,53.33,53.38,178854.0,51.9541,52.022,51.7696,51.8182,178854.0
2023-06-26 10:00:00,53.37,53.39,53.24,53.24,167215.0,51.8085,51.8279,51.6823,51.6823,167215.0
2023-06-26 10:10:00,53.24,53.29,53.01,53.27,144929.0,51.6823,51.7308,51.459,51.7114,144929.0
2023-06-26 10:20:00,53.26,53.27,53.09,53.14,115532.0,51.7017,51.7114,51.5367,51.5852,115532.0
2023-06-26 10:30:00,53.14,53.14,52.96,53.09,269021.0,51.5852,51.5852,51.4105,51.5367,269021.0
2023-06-26 10:40:00,53.08,53.14,53.0,53.13,196117.0,51.527,51.5852,51.4493,51.5755,196117.0
2023-06-26 10:50:00,53.13,53.19,53.08,53.1,155245.0,51.5755,51.6337,51.527,51.5464,155245.0
2023-06-26 11:00:00,53.11,53.2,53.08,53.1,185027.0,51.5561,51.6434,51.527,51.5464,185027.0
2023-06-26 11:10:00,53.1,53.33,53.08,53.32,207357.0,51.5464,51.7696,51.527,51.7599,207357.0
2023-06-26 11:20:00,53.33,53.35,53.24,53.25,326045.0,51.7696,51.7891,51.6823,51.692,326045.0
2023-06-26 11:30:00,53.24,53.4,53.23,53.25,289148.0,51.6823,51.8376,51.6726,51.692,289148.0
2023-06-26 11:40:00,53.26,53.28,53.21,53.21,201490.0,51.7017,51.7211,51.6532,51.6532,201490.0
2023-06-26 11:50:00,53.22,53.3,53.2,53.28,133559.0,51.6629,51.7405,51.6434,51.7211,133559.0
2023-06-26 12:00:00,53.28,53.31,53.15,53.17,115517.0,51.7211,51.7502,51.5949,51.6143,115517.0
2023-06-26 12:10:00,53.16,53.26,53.13,53.23,145520.0,51.6046,51.7017,51.5755,51.6726,145520.0
2023-06-26 12:20:00,53.22,53.33,53.21,53.27,107906.0,51.6629,51.7696,51.6532,51.7114,107906.0
2023-06-26 12:30:00,53.26,53.28,53.17,53.21,68247.0,51.7017,51.7211,51.6143,51.6532,68247.0
2023-06-26 12:40:00,53.2,53.27,53.18,53.2,68665.0,51.6434,51.7114,51.624,51.6434,68665.0
2023-06-26 12:50:00,53.19,53.23,53.17,53.23,91962.0,51.6337,51.6726,51.6143,51.6726,91962.0
2023-06-26 13:00:00,53.23,53.34,53.22,53.32,188895.0,51.6726,51.7793,51.6629,51.7599,188895.0
2023-06-26 13:10:00,53.32,53.4,53.32,53.38,117700.0,51.7599,51.8376,51.7599,51.8182,117700.0
2023-06-26 13:20:00,53.38,53.4,53.24,53.31,93496.0,51.8182,51.8376,51.6823,51.7502,93496.0
2023-06-26 13:30:00,53.32,53.4,53.28,53.4,141108.0,51.7599,51.8376,51.7211,51.8376,141108.0
2023-06-26 13:40:00,53.4,53.47,53.38,53.41,132494.0,51.8376,51.9055,51.8182,51.8473,132494.0
2023-06-26 13:50:00,53.41,53.44,53.31,53.33,136826.0,51.8473,51.8764,51.7502,51.7696,136826.0
2023-06-26 14:00:00,53.33,53.36,53.22,53.23,74379.0,51.7696,51.7988,51.6629,51.6726,74379.0
2023-06-26 14:10:00,53.24,53.25,53.16,53.18,89565.0,51.6823,51.692,51.6046,51.624,89565.0
2023-06-26 14:20:00,53.17,53.36,53.13,53.35,128875.0,51.6143,51.7988,51.5755,51.7891,128875.0
2023-06-26 14:30:00,53.34,53.45,53.34,53.45,102512.0,51.7793,51.8861,51.7793,51.8861,102512.0
2023-06-26 14:40:00,53.45,53.49,53.43,53.48,106314.0,51.8861,51.925,51.8667,51.9153,106314.0
2023-06-26 14:50:00,53.48,53.52,53.44,53.48,117672.0,51.9153,51.9541,51.8764,51.9153,117672.0
2023-06-26 15:00:00,53.48,53.49,53.43,53.47,132822.0,51.9153,51.925,51.8667,51.9055,132822.0
2023-06-26 15:10:00,53.46,53.51,53.44,53.48,156507.0,51.8958,51.9444,51.8764,51.9153,156507.0
2023-06-26 15:20:00,53.48,53.61,53.46,53.58,226631.0,51.9153,52.0414,51.8958,52.0123,226631.0
2023-06-26 15:30:00,53.57,53.64,53.5,53.51,252929.0,52.0026,52.0706,51.9347,51.9444,252929.0
2023-06-26 15:40:00,53.5,53.51,53.23,53.29,366468.0,51.9347,51.9444,51.6726,51.7308,366468.0
2023-06-26 15:50:00,53.28,53.43,53.26,53.42,1145750.0,51.7211,51.8667,51.7017,51.857,1145750.0
2023-06-27 09:30:00,53.74,53.74,53.07,53.29,327148.0,52.1676,52.1676,51.5172,51.7308,327148.0
2023-06-27 09:40:00,53.28,53.55,53.28,53.5,214952.0,51.7211,51.9832,51.7211,51.9347,214952.0
2023-06-27 09:50:00,53.5,53.71,53.41,53.7,302761.0,51.9347,52.1385,51.8473,52.1288,302761.0
2023-06-27 10:00:00,53.7,53.93,53.67,53.91,219968.0,52.1288,52.3521,52.0997,52.3327,219968.0
2023-06-27 10:10:00,53.91,54.23,53.83,54.22,269235.0,52.3327,52.6433,52.255,52.6336,269235.0
2023-06-27 10:20:00,54.21,54.31,54.17,54.21,261676.0,52.6239,52.721,52.5851,52.6239,261676.0
2023-06-27 10:30:00,54.21,54.45,54.15,54.41,249965.0,52.6239,52.8569,52.5656,52.818,249965.0
2023-06-27 10:40:00,54.41,54.55,54.34,54.53,236102.0,52.818,52.9539,52.7501,52.9345,236102.0
2023-06-27 10:50:00,54.52,54.69,54.47,54.64,327174.0,52.9248,53.0898,52.8763,53.0413,327174.0
2023-06-27 11:00:00,54.64,54.73,54.47,54.66,235856.0,53.0413,53.1287,52.8763,53.0607,235856.0
2023-06-27 11:10:00,54.66,54.79,54.63,54.67,217076.0,53.0607,53.1869,53.0316,53.0704,217076.0
2023-06-27 11:20:00,54.66,54.71,54.61,54.69,163179.0,53.0607,53.1093,53.0122,53.0898,163179.0
2023-06-27 11:30:00,54.69,54.75,54.59,54.74,173066.0,53.0898,53.1481,52.9928,53.1384,173066.0
2023-06-27 11:40:00,54.75,54.94,54.74,54.88,259003.0,53.1481,53.3325,53.1384,53.2743,259003.0
2023-06-27 11:50:00,54.88,54.93,54.85,54.88,189820.0,53.2743,53.3228,53.2452,53.2743,189820.0
2023-06-27 12:00:00,54.87,55.06,54.86,55.02,221283.0,53.2646,53.449,53.2549,53.4102,221283.0
2023-06-27 12:10:00,55.02,55.13,54.95,54.95,221874.0,53.4102,53.517,53.3422,53.3422,221874.0
2023-06-27 12:20:00,54.95,55.03,54.9,54.99,126643.0,53.3422,53.4199,53.2937,53.3811,126643.0
2023-06-27 12:30:00,55.0,55.18,54.99,55.17,139765.0,53.3908,53.5655,53.3811,53.5558,139765.0
2023-06-27 12:40:00,55.16,55.25,55.1,55.25,173654.0,53.5461,53.6335,53.4879,53.6335,173654.0
2023-06-27 12:50:00,55.25,55.29,55.21,55.28,145480.0,53.6335,53.6723,53.5946,53.6626,145480.0
2023-06-27 13:00:00,55.28,55.32,55.12,55.13,158843.0,53.6626,53.7014,53.5073,53.517,158843.0
2023-06-27 13:10:00,55.12,55.24,55.09,55.21,146790.0,53.5073,53.6238,53.4781,53.5946,146790.0
2023-06-27 13:20:00,55.21,55.3,55.2,55.23,84261.0,53.5946,53.682,53.5849,53.614,84261.0
2023-06-27 13:30:00,55.24,55.28,55.21,55.26,88555.0,53.6238,53.6626,53.5946,53.6432,88555.0
2023-06-27 13:40:00,55.26,55.29,55.2,55.25,82020.0,53.6432,53.6723,53.5849,53.6335,82020.0
2023-06-27 13:50:00,55.25,55.35,55.23,55.29,155236.0,53.6335,53.7305,53.614,53.6723,155236.0
2023-06-27 14:00:00,55.29,55.4,55.27,55.28,172228.0,53.6723,53.7791,53.6529,53.6626,172228.0
2023-06-27 14:10:00,55.28,55.35,55.27,55.35,133290.0,53.6626,53.7305,53.6529,53.7305,133290.0
2023-06-27 14:20:00,55.35,55.36,55.3,55.3,104265.0,53.7305,53.7402,53.682,53.682,104265.0
2023-06-27 14:30:00,55.31,55.33,55.24,55.27,103691.0,53.6917,53.7111,53.6238,53.6529,103691.0
2023-06-27 14:40:00,55.28,55.28,55.15,55.25,138234.0,53.6626,53.6626,53.5364,53.6335,138234.0
2023-06-27 14:50:00,55.25,55.33,55.23,55.33,188152.0,53.6335,53.7111,53.614,53.7111,188152.0
2023-06-27 15:00:00,55.33,55.34,55.22,55.22,170583.0,53.7111,53.7208,53.6043,53.6043,170583.0
2023-06-27 15:10:00,55.23,55.24,55.12,55.13,159960.0,53.614,53.6238,53.5073,53.517,159960.0
2023-06-27 15:20:00,55.12,55.26,55.05,55.26,172106.0,53.5073,53.6432,53.4393,53.6432,172106.0
2023-06-27 15:30:00,55.25,55.25,55.12,55.15,273004.0,53.6335,53.6335,53.5073,53.5364,273004.0
2023-06-27 15:40:00,55.15,55.29,55.15,55.26,364732.0,53.5364,53.6723,53.5364,53.6432,364732.0
2023-06-27 15:50:00,55.25,55.29,55.15,55.22,1261705.0,53.6335,53.6723,53.5364,53.6043,1261705.0
2023-06-28 09:30:00,55.46,55.64,55.05,55.3,447524.0,53.8373,54.0121,53.4393,53.682,447524.0
2023-06-28 09:40:00,55.3,55.68,55.04,55.55,236722.0,53.682,54.0509,53.4296,53.9247,236722.0
2023-06-28 09:50:00,55.55,55.8,55.37,55.79,212313.0,53.9247,54.1674,53.75,54.1577,212313.0
2023-06-28 10:00:00,55.79,55.79,55.56,55.65,165824.0,54.1577,54.1577,53.9344,54.0218,165824.0
2023-06-28 10:10:00,55.65,55.68,55.54,55.62,179818.0,54.0218,54.0509,53.915,53.9926,179818.0
2023-06-28 10:20:00,55.6,55.62,55.33,55.43,217798.0,53.9732,53.9926,53.7111,53.8082,217798.0
2023-06-28 10:30:00,55.44,55.55,55.3,55.43,177321.0,53.8179,53.9247,53.682,53.8082,177321.0
2023-06-28 10:40:00,55.43,55.56,55.4,55.49,223937.0,53.8082,53.9344,53.7791,53.8664,223937.0
2023-06-28 10:50:00,55.48,55.76,55.48,55.66,191783.0,53.8567,54.1285,53.8567,54.0315,191783.0
2023-06-28 11:00:00,55.65,55.76,55.5,55.56,156905.0,54.0218,54.1285,53.8761,53.9344,156905.0
2023-06-28 11:10:00,55.57,55.6,55.37,55.43,230106.0,53.9441,53.9732,53.75,53.8082,230106.0
2023-06-28 11:20:00,55.43,55.44,55.31,55.36,160367.0,53.8082,53.8179,53.6917,53.7402,160367.0
2023-06-28 11:30:00,55.36,55.39,55.24,55.29,216623.0,53.7402,53.7694,53.6238,53.6723,216623.0
2023-06-28 11:40:00,55.29,55.55,55.25,55.51,259563.0,53.6723,53.9247,53.6335,53.8859,259563.0
2023-06-28 11:50:00,55.51,55.56,55.47,55.54,162987.0,53.8859,53.9344,53.847,53.915,162987.0
2023-06-28 12:00:00,55.54,55.57,55.48,55.56,133687.0,53.915,53.9441,53.8567,53.9344,133687.0
2023-06-28 12:10:00,55.57,55.65,55.55,55.64,92076.0,53.9441,54.0218,53.9247,54.0121,92076.0
2023-06-28 12:20:00,55.64,55.69,55.57,55.69,106008.0,54.0121,54.0606,53.9441,54.0606,106008.0
2023-06-28 12:30:00,55.7,55.79,55.7,55.7,124681.0,54.0703,54.1577,54.0703,54.0703,124681.0
2023-06-28 12:40:00,55.7,55.79,55.58,55.58,117049.0,54.0703,54.1577,53.9538,53.9538,117049.0
2023-06-28 12:50:00,55.59,55.6,55.41,55.51,130539.0,53.9635,53.9732,53.7888,53.8859,130539.0
2023-06-28 13:00:00,55.52,55.52,55.41,55.46,82471.0,53.8956,53.8956,53.7888,53.8373,82471.0
2023-06-28 13:10:00,55.46,55.52,55.4,55.51,113737.0,53.8373,53.8956,53.7791,53.8859,113737.0
2023-06-28 13:20:00,55.5,55.59,55.49,55.56,73280.0,53.8761,53.9635,53.8664,53.9344,73280.0
2023-06-28 13:30:00,55.56,55.59,55.47,55.49,83172.0,53.9344,53.9635,53.847,53.8664,83172.0
2023-06-28 13:40:00,55.48,55.59,55.47,55.55,75589.0,53.8567,53.9635,53.847,53.9247,75589.0
2023-06-28 13:50:00,55.55,55.61,55.53,55.61,108324.0,53.9247,53.9829,53.9053,53.9829,108324.0
2023-06-28 14:00:00,55.61,55.77,55.61,55.74,131665.0,53.9829,54.1382,53.9829,54.1091,131665.0
2023-06-28 14:10:00,55.74,55.81,55.61,55.63,160561.0,54.1091,54.1771,53.9829,54.0023,160561.0
2023-06-28 14:20:00,55.63,55.63,55.49,55.5,127210.0,54.0023,54.0023,53.8664,53.8761,127210.0
2023-06-28 14:30:00,55.48,55.55,55.46,55.54,122275.0,53.8567,53.9247,53.8373,53.915,122275.0
2023-06-28 14:40:00,55.53,55.58,55.5,55.56,66789.0,53.9053,53.9538,53.8761,53.9344,66789.0
2023-06-28 14:50:00,55.56,55.61,55.53,55.57,99302.0,53.9344,53.9829,53.9053,53.9441,99302.0
2023-06-28 15:00:00,55.57,55.6,55.4,55.48,119951.0,53.9441,53.9732,53.7791,53.8567,119951.0
2023-06-28 15:10:00,55.47,55.54,55.45,55.54,101069.0,53.847,53.915,53.8276,53.915,101069.0
2023-06-28 15:20:00,55.54,55.57,55.49,55.55,150158.0,53.915,53.9441,53.8664,53.9247,150158.0
2023-06-28 15:30:00,55.55,55.65,55.55,55.63,185806.0,53.9247,54.0218,53.9247,54.0023,185806.0
2023-06-28 15:40:00,55.63,55.77,55.62,55.76,406316.0,54.0023,54.1382,53.9926,54.1285,406316.0
2023-06-28 15:50:00,55.75,55.8,55.7,55.8,1018068.0,54.1188,54.1674,54.0703,54.1674,1018068.0
2023-06-29 09:30:00,56.82,57.07,56.49,56.93,1077734.0,55.1575,55.4002,54.8372,55.2643,1077734.0
2023-06-29 09:40:00,56.92,57.19,56.8,56.81,443184.0,55.2546,55.5167,55.1381,55.1478,443184.0
2023-06-29 09:50:00,56.82,57.15,56.8,56.97,285076.0,55.1575,55.4779,55.1381,55.3031,285076.0
2023-06-29 10:00:00,56.97,57.15,56.89,57.03,339584.0,55.3031,55.4779,55.2255,55.3614,339584.0
2023-06-29 10:10:00,57.01,57.01,56.81,56.84,313609.0,55.342,55.342,55.1478,55.1769,313609.0
2023-06-29 10:20:00,56.84,56.86,56.56,56.69,224490.0,55.1769,55.1964,54.9051,55.0313,224490.0
2023-06-29 10:30:00,56.7,56.84,56.68,56.79,215283.0,55.041,55.1769,55.0216,55.1284,215283.0
2023-06-29 10:40:00,56.79,56.81,56.65,56.72,139830.0,55.1284,55.1478,54.9925,55.0605,139830.0
2023-06-29 10:50:00,56.72,56.73,56.54,56.64,165269.0,55.0605,55.0702,54.8857,54.9828,165269.0
2023-06-29 11:00:00,56.64,56.86,56.61,56.78,174652.0,54.9828,55.1964,54.9537,55.1187,174652.0
2023-06-29 11:10:00,56.79,56.9,56.68,56.7,272331.0,55.1284,55.2352,55.0216,55.041,272331.0
2023-06-29 11:20:00,56.7,56.76,56.63,56.72,113194.0,55.041,55.0993,54.9731,55.0605,113194.0
2023-06-29 11:30:00,56.71,56.81,56.69,56.81,197106.0,55.0507,55.1478,55.0313,55.1478,197106.0
2023-06-29 11:40:00,56.82,56.93,56.79,56.83,287292.0,55.1575,55.2643,55.1284,55.1672,287292.0
2023-06-29 11:50:00,56.83,56.94,56.81,56.94,158167.0,55.1672,55.274,55.1478,55.274,158167.0
2023-06-29 12:00:00,56.94,57.07,56.9,56.91,255000.0,55.274,55.4002,55.2352,55.2449,255000.0
2023-06-29 12:10:00,56.91,57.09,56.9,57.06,184420.0,55.2449,55.4196,55.2352,55.3905,184420.0
2023-06-29 12:20:00,57.07,57.14,57.03,57.11,269834.0,55.4002,55.4682,55.3614,55.439,269834.0
2023-06-29 12:30:00,57.11,57.32,57.1,57.31,525170.0,55.439,55.6429,55.4293,55.6332,525170.0
2023-06-29 12:40:00,57.3,57.32,57.13,57.21,397507.0,55.6235,55.6429,55.4585,55.5361,397507.0
2023-06-29 12:50:00,57.21,57.23,57.08,57.11,192492.0,55.5361,55.5555,55.4099,55.439,192492.0
2023-06-29 13:00:00,57.12,57.17,57.06,57.16,287540.0,55.4487,55.4973,55.3905,55.4876,287540.0
2023-06-29 13:10:00,57.17,57.18,57.08,57.13,141501.0,55.4973,55.507,55.4099,55.4585,141501.0
2023-06-29 13:20:00,57.12,57.26,57.11,57.23,189120.0,55.4487,55.5847,55.439,55.5555,189120.0
2023-06-29 13:30:00,57.24,57.34,57.22,57.33,200474.0,55.5652,55.6623,55.5458,55.6526,200474.0
2023-06-29 13:40:00,57.34,57.35,57.11,57.18,254064.0,55.6623,55.672,55.439,55.507,254064.0
2023-06-29 13:50:00,57.18,57.18,56.93,56.97,156771.0,55.507,55.507,55.2643,55.3031,156771.0
2023-06-29 14:00:00,56.97,56.97,56.82,56.9,285380.0,55.3031,55.3031,55.1575,55.2352,285380.0
2023-06-29 14:10:00,56.9,57.02,56.86,57.02,161834.0,55.2352,55.3517,55.1964,55.3517,161834.0
2023-06-29 14:20:00,57.02,57.03,56.87,56.88,138516.0,55.3517,55.3614,55.2061,55.2158,138516.0
2023-06-29 14:30:00,56.89,56.95,56.85,56.86,145034.0,55.2255,55.2837,55.1866,55.1964,145034.0
2023-06-29 14:40:00,56.85,57.01,56.82,56.95,241690.0,55.1866,55.342,55.1575,55.2837,241690.0
2023-06-29 14:50:00,56.95,57.09,56.93,57.07,346283.0,55.2837,55.4196,55.2643,55.4002,346283.0
2023-06-29 15:00:00,57.07,57.2,57.06,57.2,419160.0,55.4002,55.5264,55.3905,55.5264,419160.0
2023-06-29 15:10:00,57.2,57.25,57.08,57.09,327864.0,55.5264,55.5749,55.4099,55.4196,327864.0
2023-06-29 15:20:00,57.1,57.21,57.09,57.15,222123.0,55.4293,55.5361,55.4196,55.4779,222123.0
2023-06-29 15:30:00,57.14,57.18,57.05,57.12,388622.0,55.4682,55.507,55.3808,55.4487,388622.0
2023-06-29 15:40:00,57.12,57.2,57.1,57.19,409992.0,55.4487,55.5264,55.4293,55.5167,409992.0
2023-06-29 15:50:00,57.2,57.23,57.05,57.15,1174365.0,55.5264,55.5555,55.3808,55.4779,1174365.0
2023-06-30 09:30:00,57.55,57.82,57.46,57.63,466115.0,55.8662,56.1283,55.7788,55.9438,466115.0
2023-06-30 09:40:00,57.64,57.7,57.46,57.54,319439.0,55.9535,56.0118,55.7788,55.8565,319439.0
2023-06-30 09:50:00,57.55,57.63,57.38,57.44,227550.0,55.8662,55.9438,55.7011,55.7594,227550.0
2023-06-30 10:00:00,57.45,57.55,57.13,57.27,524694.0,55.7691,55.8662,55.4585,55.5944,524694.0
2023-06-30 10:10:00,57.28,57.29,56.96,56.97,350302.0,55.6041,55.6138,55.2934,55.3031,350302.0
2023-06-30 10:20:00,56.98,57.02,56.84,56.99,596804.0,55.3128,55.3517,55.1769,55.3226,596804.0
2023-06-30 10:30:00,57.0,57.08,56.88,56.92,232560.0,55.3323,55.4099,55.2158,55.2546,232560.0
2023-06-30 10:40:00,56.91,57.07,56.84,56.92,210200.0,55.2449,55.4002,55.1769,55.2546,210200.0
2023-06-30 10:50:00,56.93,57.1,56.86,57.09,237028.0,55.2643,55.4293,55.1964,55.4196,237028.0
2023-06-30 11:00:00,57.09,57.14,57.03,57.14,137478.0,55.4196,55.4682,55.3614,55.4682,137478.0
2023-06-30 11:10:00,57.14,57.25,57.13,57.17,149970.0,55.4682,55.5749,55.4585,55.4973,149970.0
2023-06-30 11:20:00,57.16,57.28,57.14,57.27,191289.0,55.4876,55.6041,55.4682,55.5944,191289.0
2023-06-30 11:30:00,57.27,57.29,57.16,57.2,189801.0,55.5944,55.6138,55.4876,55.5264,189801.0
2023-06-30 11:40:00,57.2,57.34,57.19,57.26,163747.0,55.5264,55.6623,55.5167,55.5847,163747.0
2023-06-30 11:50:00,57.26,57.26,57.14,57.23,166638.0,55.5847,55.5847,55.4682,55.5555,166638.0
2023-06-30 12:00:00,57.23,57.29,57.19,57.23,130094.0,55.5555,55.6138,55.5167,55.5555,130094.0
2023-06-30 12:10:00,57.22,57.31,57.18,57.31,112933.0,55.5458,55.6332,55.507,55.6332,112933.0
2023-06-30 12:20:00,57.31,57.35,57.27,57.29,107205.0,55.6332,55.672,55.5944,55.6138,107205.0
2023-06-30 12:30:00,57.29,57.33,57.25,57.3,94089.0,55.6138,55.6526,55.5749,55.6235,94089.0
2023-06-30 12:40:00,57.3,57.32,57.25,57.27,69928.0,55.6235,55.6429,55.5749,55.5944,69928.0
2023-06-30 12:50:00,57.28,57.31,57.22,57.31,102360.0,55.6041,55.6332,55.5458,55.6332,102360.0
2023-06-30 13:00:00,57.3,57.39,57.28,57.31,142343.0,55.6235,55.7108,55.6041,55.6332,142343.0
2023-06-30 13:10:00,57.3,57.37,57.28,57.34,77143.0,55.6235,55.6914,55.6041,55.6623,77143.0
2023-06-30 13:20:00,57.34,57.36,57.3,57.35,82152.0,55.6623,55.6817,55.6235,55.672,82152.0
2023-06-30 13:30:00,57.36,57.48,57.36,57.46,153121.0,55.6817,55.7982,55.6817,55.7788,153121.0
2023-06-30 13:40:00,57.47,57.55,57.44,57.55,91124.0,55.7885,55.8662,55.7594,55.8662,91124.0
2023-06-30 13:50:00,57.55,57.59,57.54,57.57,120363.0,55.8662,55.905,55.8565,55.8856,120363.0
2023-06-30 14:00:00,57.57,57.57,57.42,57.45,112019.0,55.8856,55.8856,55.74,55.7691,112019.0
2023-06-30 14:10:00,57.44,57.46,57.38,57.41,91058.0,55.7594,55.7788,55.7011,55.7303,91058.0
2023-06-30 14:20:00,57.4,57.4,56.67,56.75,686045.0,55.7206,55.7206,55.0119,55.0896,686045.0
2023-06-30 14:30:00,56.72,56.88,56.07,56.43,1449148.0,55.0605,55.2158,54.4295,54.7789,1449148.0
2023-06-30 14:40:00,56.42,56.52,56.14,56.3,668232.0,54.7692,54.8663,54.4974,54.6527,668232.0
2023-06-30 14:50:00,56.3,56.49,56.14,56.21,433472.0,54.6527,54.8372,54.4974,54.5654,433472.0
2023-06-30 15:00:00,56.22,56.39,56.12,56.26,467088.0,54.5751,54.7401,54.478,54.6139,467088.0
2023-06-30 15:10:00,56.27,56.66,56.25,56.64,432067.0,54.6236,55.0022,54.6042,54.9828,432067.0
2023-06-30 15:20:00,56.63,56.72,56.55,56.59,357917.0,54.9731,55.0605,54.8954,54.9343,357917.0
2023-06-30 15:30:00,56.58,56.79,56.52,56.69,342399.0,54.9245,55.1284,54.8663,55.0313,342399.0
2023-06-30 15:40:00,56.68,56.8,56.64,56.8,345902.0,55.0216,55.1381,54.9828,55.1381,345902.0
2023-06-30 15:50:00,56.8,56.89,56.66,56.66,1207639.0,55.1381,55.2255,55.0022,55.0022,1207639.0
2023-07-03 09:30:00,56.64,57.1,56.64,56.95,452092.0,54.9828,55.4293,54.9828,55.2837,452092.0
2023-07-03 09:40:00,56.94,57.54,56.86,57.51,305080.0,55.274,55.8565,55.1964,55.8273,305080.0
2023-07-03 09:50:00,57.52,57.62,57.37,57.55,227413.0,55.837,55.9341,55.6914,55.8662,227413.0
2023-07-03 10:00:00,57.56,57.59,57.38,57.53,180333.0,55.8759,55.905,55.7011,55.8468,180333.0
2023-07-03 10:10:00,57.53,57.6,57.36,57.37,230007.0,55.8468,55.9147,55.6817,55.6914,230007.0
2023-07-03 10:20:00,57.37,57.43,57.29,57.34,161433.0,55.6914,55.7497,55.6138,55.6623,161433.0
2023-07-03 10:30:00,57.34,57.45,57.32,57.42,174136.0,55.6623,55.7691,55.6429,55.74,174136.0
2023-07-03 10:40:00,57.42,57.49,57.32,57.33,160028.0,55.74,55.8079,55.6429,55.6526,160028.0
2023-07-03 10:50:00,57.33,57.58,57.3,57.54,156717.0,55.6526,55.8953,55.6235,55.8565,156717.0
2023-07-03 11:00:00,57.53,57.62,57.43,57.62,131264.0,55.8468,55.9341,55.7497,55.9341,131264.0
2023-07-03 11:10:00,57.62,57.65,57.56,57.63,131726.0,55.9341,55.9632,55.8759,55.9438,131726.0
2023-07-03 11:20:00,57.63,57.71,57.6,57.7,118271.0,55.9438,56.0215,55.9147,56.0118,118271.0
2023-07-03 11:30:00,57.69,57.9,57.69,57.89,141783.0,56.0021,56.2059,56.0021,56.1962,141783.0
2023-07-03 11:40:00,57.9,57.98,57.86,57.9,184515.0,56.2059,56.2836,56.1671,56.2059,184515.0
2023-07-03 11:50:00,57.9,58.02,57.87,58.01,184320.0,56.2059,56.3224,56.1768,56.3127,184320.0
2023-07-03 12:00:00,57.98,58.03,57.9,57.93,267294.0,56.2836,56.3321,56.2059,56.2351,267294.0
2023-07-03 12:10:00,57.92,58.01,57.84,57.92,303233.0,56.2253,56.3127,56.1477,56.2253,303233.0
2023-07-03 12:20:00,57.92,58.1,57.89,58.06,279672.0,56.2253,56.4001,56.1962,56.3612,279672.0
2023-07-03 12:30:00,58.06,58.07,57.9,57.93,253098.0,56.3612,56.371,56.2059,56.2351,253098.0
2023-07-03 12:40:00,57.92,57.96,57.84,57.95,212655.0,56.2253,56.2642,56.1477,56.2545,212655.0
2023-07-03 12:50:00,57.94,57.95,57.7,57.73,531957.0,56.2448,56.2545,56.0118,56.0409,531957.0
2023-07-05 09:30:00,57.38,57.38,56.75,57.18,517996.0,55.7011,55.7011,55.0896,55.507,517996.0
2023-07-05 09:40:00,57.19,57.19,56.56,56.85,314402.0,55.5167,55.5167,54.9051,55.1866,314402.0
2023-07-05 09:50:00,56.85,56.92,56.59,56.72,221016.0,55.1866,55.2546,54.9343,55.0605,221016.0
2023-07-05 10:00:00,56.73,56.92,56.66,56.89,236911.0,55.0702,55.2546,55.0022,55.2255,236911.0
2023-07-05 10:10:00,56.89,57.13,56.79,57.11,208327.0,55.2255,55.4585,55.1284,55.439,208327.0
2023-07-05 10:20:00,57.11,57.17,56.9,56.98,124917.0,55.439,55.4973,55.2352,55.3128,124917.0
2023-07-05 10:30:00,56.99,57.15,56.98,57.04,103446.0,55.3226,55.4779,55.3128,55.3711,103446.0
2023-07-05 10:40:00,57.04,57.27,57.04,57.19,180087.0,55.3711,55.5944,55.3711,55.5167,180087.0
2023-07-05 10:50:00,57.18,57.48,57.18,57.48,187127.0,55.507,55.7982,55.507,55.7982,187127.0
2023-07-05 11:00:00,57.48,57.56,57.42,57.44,150149.0,55.7982,55.8759,55.74,55.7594,150149.0
2023-07-05 11:10:00,57.43,57.53,57.36,57.42,122825.0,55.7497,55.8468,55.6817,55.74,122825.0
2023-07-05 11:20:00,57.41,57.47,57.34,57.35,105373.0,55.7303,55.7885,55.6623,55.672,105373.0
2023-07-05 11:30:00,57.35,57.48,57.3,57.37,118782.0,55.672,55.7982,55.6235,55.6914,118782.0
2023-07-05 11:40:00,57.36,57.46,57.26,57.26,86354.0,55.6817,55.7788,55.5847,55.5847,86354.0
2023-07-05 11:50:00,57.26,57.29,57.17,57.23,62788.0,55.5847,55.6138,55.4973,55.5555,62788.0
2023-07-05 12:00:00,57.23,57.3,57.17,57.2,88483.0,55.5555,55.6235,55.4973,55.5264,88483.0
2023-07-05 12:10:00,57.2,57.22,57.14,57.19,96900.0,55.5264,55.5458,55.4682,55.5167,96900.0
2023-07-05 12:20:00,57.19,57.19,57.07,57.16,74082.0,55.5167,55.5167,55.4002,55.4876,74082.0
2023-07-05 12:30:00,57.15,57.16,57.01,57.03,164518.0,55.4779,55.4876,55.342,55.3614,164518.0
2023-07-05 12:40:00,57.02,57.04,56.88,56.92,117042.0,55.3517,55.3711,55.2158,55.2546,117042.0
2023-07-05 12:50:00,56.93,56.96,56.83,56.94,124326.0,55.2643,55.2934,55.1672,55.274,124326.0
2023-07-05 13:00:00,56.94,57.0,56.83,56.86,90163.0,55.274,55.3323,55.1672,55.1964,90163.0
2023-07-05 13:10:00,56.85,56.87,56.78,56.85,74446.0,55.1866,55.2061,55.1187,55.1866,74446.0
2023-07-05 13:20:00,56.85,56.96,56.83,56.92,73855.0,55.1866,55.2934,55.1672,55.2546,73855.0
2023-07-05 13:30:00,56.92,57.0,56.85,57.0,89345.0,55.2546,55.3323,55.1866,55.3323,89345.0
2023-07-05 13:40:00,57.0,57.09,56.99,57.02,86118.0,55.3323,55.4196,55.3226,55.3517,86118.0
2023-07-05 13:50:00,57.03,57.03,56.95,57.01,83973.0,55.3614,55.3614,55.2837,55.342,83973.0
2023-07-05 14:00:00,57.02,57.02,56.88,56.91,62180.0,55.3517,55.3517,55.2158,55.2449,62180.0
2023-07-05 14:10:00,56.91,56.93,56.75,56.77,109059.0,55.2449,55.2643,55.0896,55.109,109059.0
2023-07-05 14:20:00,56.77,56.93,56.77,56.9,116255.0,55.109,55.2643,55.109,55.2352,116255.0
2023-07-05 14:30:00,56.9,56.91,56.75,56.82,91717.0,55.2352,55.2449,55.0896,55.1575,91717.0
2023-07-05 14:40:00,56.81,56.86,56.79,56.84,73095.0,55.1478,55.1964,55.1284,55.1769,73095.0
2023-07-05 14:50:00,56.84,56.85,56.76,56.83,89117.0,55.1769,55.1866,55.0993,55.1672,89117.0
2023-07-05 15:00:00,56.83,56.86,56.78,56.8,95732.0,55.1672,55.1964,55.1187,55.1381,95732.0
2023-07-05 15:10:00,56.81,56.87,56.78,56.82,116443.0,55.1478,55.2061,55.1187,55.1575,116443.0
2023-07-05 15:20:00,56.81,56.84,56.78,56.84,88549.0,55.1478,55.1769,55.1187,55.1769,88549.0
2023-07-05 15:30:00,56.84,56.84,56.69,56.72,185227.0,55.1769,55.1769,55.0313,55.0605,185227.0
2023-07-05 15:40:00,56.71,56.76,56.68,56.73,215540.0,55.0507,55.0993,55.0216,55.0702,215540.0
2023-07-05 15:50:00,56.73,56.75,56.67,56.69,490200.0,55.0702,55.0896,55.0119,55.0313,490200.0
2023-07-06 09:30:00,56.17,56.5,55.67,55.78,662192.0,54.5265,54.8469,54.0412,54.148,662192.0
2023-07-06 09:40:00,55.78,56.05,55.45,55.93,470056.0,54.148,54.4101,53.8276,54.2936,470056.0
2023-07-06 09:50:00,55.93,55.97,55.62,55.67,305671.0,54.2936,54.3324,53.9926,54.0412,305671.0
2023-07-06 10:00:00,55.68,55.76,55.45,55.49,293146.0,54.0509,54.1285,53.8276,53.8664,293146.0
2023-07-06 10:10:00,55.49,55.82,55.48,55.78,246664.0,53.8664,54.1868,53.8567,54.148,246664.0
2023-07-06 10:20:00,55.79,55.88,55.65,55.7,176017.0,54.1577,54.245,54.0218,54.0703,176017.0
2023-07-06 10:30:00,55.69,55.77,55.55,55.57,168484.0,54.0606,54.1382,53.9247,53.9441,168484.0
2023-07-06 10:40:00,55.56,55.56,55.45,55.55,133551.0,53.9344,53.9344,53.8276,53.9247,133551.0
2023-07-06 10:50:00,55.54,55.6,55.44,55.51,97372.0,53.915,53.9732,53.8179,53.8859,97372.0
2023-07-06 11:00:00,55.51,55.55,55.44,55.46,89096.0,53.8859,53.9247,53.8179,53.8373,89096.0
2023-07-06 11:10:00,55.47,55.6,55.43,55.52,103031.0,53.847,53.9732,53.8082,53.8956,103031.0
2023-07-06 11:20:00,55.52,55.59,55.46,55.55,133638.0,53.8956,53.9635,53.8373,53.9247,133638.0
2023-07-06 11:30:00,55.55,55.77,55.54,55.64,132975.0,53.9247,54.1382,53.915,54.0121,132975.0
2023-07-06 11:40:00,55.64,55.69,55.57,55.62,128416.0,54.0121,54.0606,53.9441,53.9926,128416.0
2023-07-06 11:50:00,55.61,55.78,55.58,55.76,123512.0,53.9829,54.148,53.9538,54.1285,123512.0
2023-07-06 12:00:00,55.76,55.78,55.68,55.75,73738.0,54.1285,54.148,54.0509,54.1188,73738.0
2023-07-06 12:10:00,55.75,55.83,55.7,55.73,75771.0,54.1188,54.1965,54.0703,54.0994,75771.0
2023-07-06 12:20:00,55.73,55.75,55.66,55.72,73511.0,54.0994,54.1188,54.0315,54.0897,73511.0
2023-07-06 12:30:00,55.72,55.84,55.69,55.71,109274.0,54.0897,54.2062,54.0606,54.08,109274.0
2023-07-06 12:40:00,55.71,55.85,55.71,55.85,68654.0,54.08,54.2159,54.08,54.2159,68654.0
2023-07-06 12:50:00,55.85,55.89,55.76,55.77,82666.0,54.2159,54.2547,54.1285,54.1382,82666.0
2023-07-06 13:00:00,55.77,55.82,55.73,55.75,73127.0,54.1382,54.1868,54.0994,54.1188,73127.0
2023-07-06 13:10:00,55.75,55.89,55.75,55.87,121887.0,54.1188,54.2547,54.1188,54.2353,121887.0
2023-07-06 13:20:00,55.89,55.91,55.83,55.85,76198.0,54.2547,54.2742,54.1965,54.2159,76198.0
2023-07-06 13:30:00,55.85,55.89,55.81,55.86,59335.0,54.2159,54.2547,54.1771,54.2256,59335.0
2023-07-06 13:40:00,55.86,55.88,55.8,55.88,47523.0,54.2256,54.245,54.1674,54.245,47523.0
2023-07-06 13:50:00,55.88,55.89,55.81,55.85,52509.0,54.245,54.2547,54.1771,54.2159,52509.0
2023-07-06 14:00:00,55.85,55.85,55.76,55.8,60412.0,54.2159,54.2159,54.1285,54.1674,60412.0
2023-07-06 14:10:00,55.8,55.84,55.78,55.84,46694.0,54.1674,54.2062,54.148,54.2062,46694.0
2023-07-06 14:20:00,55.84,55.86,55.81,55.85,62309.0,54.2062,54.2256,54.1771,54.2159,62309.0
2023-07-06 14:30:00,55.85,55.91,55.84,55.91,59366.0,54.2159,54.2742,54.2062,54.2742,59366.0
2023-07-06 14:40:00,55.91,55.95,55.88,55.91,112625.0,54.2742,54.313,54.245,54.2742,112625.0
2023-07-06 14:50:00,55.91,55.95,55.89,55.91,73583.0,54.2742,54.313,54.2547,54.2742,73583.0
2023-07-06 15:00:00,55.91,55.94,55.89,55.91,81312.0,54.2742,54.3033,54.2547,54.2742,81312.0
2023-07-06 15:10:00,55.91,55.93,55.83,55.91,94576.0,54.2742,54.2936,54.1965,54.2742,94576.0
2023-07-06 15:20:00,55.91,55.94,55.89,55.93,111980.0,54.2742,54.3033,54.2547,54.2936,111980.0
2023-07-06 15:30:00,55.93,55.95,55.85,55.94,123168.0,54.2936,54.313,54.2159,54.3033,123168.0
2023-07-06 15:40:00,55.94,55.94,55.74,55.83,244352.0,54.3033,54.3033,54.1091,54.1965,244352.0
2023-07-06 15:50:00,55.83,56.0,55.79,55.97,653441.0,54.1965,54.3615,54.1577,54.3324,653441.0
2023-07-07 09:30:00,55.81,56.32,55.73,55.95,265964.0,54.1771,54.6722,54.0994,54.313,265964.0
2023-07-07 09:40:00,55.94,56.06,55.86,56.01,158538.0,54.3033,54.4198,54.2256,54.3712,158538.0
2023-07-07 09:50:00,56.02,56.08,55.93,55.98,111716.0,54.3809,54.4392,54.2936,54.3421,111716.0
2023-07-07 10:00:00,55.99,56.06,55.87,55.98,114764.0,54.3518,54.4198,54.2353,54.3421,114764.0
2023-07-07 10:10:00,55.99,56.07,55.89,56.07,93972.0,54.3518,54.4295,54.2547,54.4295,93972.0
2023-07-07 10:20:00,56.07,56.16,56.01,56.14,103377.0,54.4295,54.5168,54.3712,54.4974,103377.0
2023-07-07 10:30:00,56.14,56.29,56.04,56.27,111356.0,54.4974,54.643,54.4003,54.6236,111356.0
2023-07-07 10:40:00,56.26,56.41,56.22,56.31,83313.0,54.6139,54.7595,54.5751,54.6624,83313.0
2023-07-07 10:50:00,56.3,56.37,56.25,56.37,81746.0,54.6527,54.7207,54.6042,54.7207,81746.0
2023-07-07 11:00:00,56.37,56.38,56.27,56.36,109183.0,54.7207,54.7304,54.6236,54.711,109183.0
2023-07-07 11:10:00,56.35,56.5,56.33,56.47,139348.0,54.7013,54.8469,54.6819,54.8178,139348.0
2023-07-07 11:20:00,56.47,56.62,56.46,56.57,164513.0,54.8178,54.9634,54.8081,54.9148,164513.0
2023-07-07 11:30:00,56.58,56.65,56.56,56.63,97050.0,54.9245,54.9925,54.9051,54.9731,97050.0
2023-07-07 11:40:00,56.64,56.69,56.49,56.66,166114.0,54.9828,55.0313,54.8372,55.0022,166114.0
2023-07-07 11:50:00,56.66,56.79,56.61,56.78,166738.0,55.0022,55.1284,54.9537,55.1187,166738.0
2023-07-07 12:00:00,56.78,56.92,56.76,56.87,195563.0,55.1187,55.2546,55.0993,55.2061,195563.0
2023-07-07 12:10:00,56.87,56.87,56.77,56.84,98888.0,55.2061,55.2061,55.109,55.1769,98888.0
2023-07-07 12:20:00,56.84,56.89,56.71,56.86,85678.0,55.1769,55.2255,55.0507,55.1964,85678.0
2023-07-07 12:30:00,56.85,57.01,56.84,56.99,152553.0,55.1866,55.342,55.1769,55.3226,152553.0
2023-07-07 12:40:00,56.98,57.14,56.95,56.96,134829.0,55.3128,55.4682,55.2837,55.2934,134829.0
2023-07-07 12:50:00,56.95,57.11,56.92,57.11,155642.0,55.2837,55.439,55.2546,55.439,155642.0
2023-07-07 13:00:00,57.11,57.16,57.09,57.13,74528.0,55.439,55.4876,55.4196,55.4585,74528.0
2023-07-07 13:10:00,57.13,57.19,57.04,57.16,113290.0,55.4585,55.5167,55.3711,55.4876,113290.0
2023-07-07 13:20:00,57.16,57.17,57.09,57.12,77069.0,55.4876,55.4973,55.4196,55.4487,77069.0
2023-07-07 13:30:00,57.11,57.12,57.01,57.04,119601.0,55.439,55.4487,55.342,55.3711,119601.0
2023-07-07 13:40:00,57.04,57.16,57.03,57.09,126356.0,55.3711,55.4876,55.3614,55.4196,126356.0
2023-07-07 13:50:00,57.08,57.09,56.97,57.01,132933.0,55.4099,55.4196,55.3031,55.342,132933.0
2023-07-07 14:00:00,57.02,57.19,57.01,57.16,167501.0,55.3517,55.5167,55.342,55.4876,167501.0
2023-07-07 14:10:00,57.17,57.2,57.12,57.15,156328.0,55.4973,55.5264,55.4487,55.4779,156328.0
2023-07-07 14:20:00,57.14,57.24,57.12,57.23,129198.0,55.4682,55.5652,55.4487,55.5555,129198.0
2023-07-07 14:30:00,57.23,57.3,57.2,57.27,150341.0,55.5555,55.6235,55.5264,55.5944,150341.0
2023-07-07 14:40:00,57.28,57.36,57.27,57.32,229987.0,55.6041,55.6817,55.5944,55.6429,229987.0
2023-07-07 14:50:00,57.33,57.35,57.27,57.3,201513.0,55.6526,55.672,55.5944,55.6235,201513.0
2023-07-07 15:00:00,57.3,57.4,57.29,57.36,272601.0,55.6235,55.7206,55.6138,55.6817,272601.0
2023-07-07 15:10:00,57.36,57.38,57.28,57.3,196121.0,55.6817,55.7011,55.6041,55.6235,196121.0
2023-07-07 15:20:00,57.29,57.3,57.02,57.04,514017.0,55.6138,55.6235,55.3517,55.3711,514017.0
2023-07-07 15:30:00,57.04,57.14,56.94,56.95,165298.0,55.3711,55.4682,55.274,55.2837,165298.0
2023-07-07 15:40:00,56.94,56.97,56.77,56.78,217568.0,55.274,55.3031,55.109,55.1187,217568.0
2023-07-07 15:50:00,56.78,56.92,56.7,56.79,635437.0,55.1187,55.2546,55.041,55.1284,635437.0
2023-07-10 09:30:00,57.75,57.83,57.09,57.2,511027.0,56.0603,56.138,55.4196,55.5264,511027.0
2023-07-10 09:40:00,57.21,57.56,57.14,57.41,276083.0,55.5361,55.8759,55.4682,55.7303,276083.0
2023-07-10 09:50:00,57.41,57.76,57.33,57.69,329006.0,55.7303,56.07,55.6526,56.0021,329006.0
2023-07-10 10:00:00,57.69,57.96,57.68,57.94,244920.0,56.0021,56.2642,55.9924,56.2448,244920.0
2023-07-10 10:10:00,57.93,57.99,57.62,57.66,264493.0,56.2351,56.2933,55.9341,55.9729,264493.0
2023-07-10 10:20:00,57.67,57.68,57.45,57.45,184056.0,55.9827,55.9924,55.7691,55.7691,184056.0
2023-07-10 10:30:00,57.47,57.58,57.37,57.44,147392.0,55.7885,55.8953,55.6914,55.7594,147392.0
2023-07-10 10:40:00,57.44,57.6,57.33,57.57,112779.0,55.7594,55.9147,55.6526,55.8856,112779.0
2023-07-10 10:50:00,57.55,57.56,57.34,57.4,109631.0,55.8662,55.8759,55.6623,55.7206,109631.0
2023-07-10 11:00:00,57.41,57.44,57.25,57.31,150147.0,55.7303,55.7594,55.5749,55.6332,150147.0
2023-07-10 11:10:00,57.31,57.43,57.29,57.39,70590.0,55.6332,55.7497,55.6138,55.7108,70590.0
2023-07-10 11:20:00,57.39,57.55,57.36,57.52,76531.0,55.7108,55.8662,55.6817,55.837,76531.0
2023-07-10 11:30:00,57.52,57.56,57.39,57.42,88766.0,55.837,55.8759,55.7108,55.74,88766.0
2023-07-10 11:40:00,57.41,57.52,57.39,57.51,112109.0,55.7303,55.837,55.7108,55.8273,112109.0
2023-07-10 11:50:00,57.51,57.55,57.46,57.51,88685.0,55.8273,55.8662,55.7788,55.8273,88685.0
2023-07-10 12:00:00,57.5,57.51,57.41,57.44,125555.0,55.8176,55.8273,55.7303,55.7594,125555.0
2023-07-10 12:10:00,57.44,57.5,57.44,57.44,80030.0,55.7594,55.8176,55.7594,55.7594,80030.0
2023-07-10 12:20:00,57.45,57.53,57.44,57.5,70332.0,55.7691,55.8468,55.7594,55.8176,70332.0
2023-07-10 12:30:00,57.5,57.52,57.38,57.39,114855.0,55.8176,55.837,55.7011,55.7108,114855.0
2023-07-10 12:40:00,57.38,57.51,57.35,57.5,65163.0,55.7011,55.8273,55.672,55.8176,65163.0
2023-07-10 12:50:00,57.49,57.49,57.41,57.42,61336.0,55.8079,55.8079,55.7303,55.74,61336.0
2023-07-10 13:00:00,57.41,57.43,57.28,57.33,75238.0,55.7303,55.7497,55.6041,55.6526,75238.0
2023-07-10 13:10:00,57.33,57.38,57.32,57.34,71150.0,55.6526,55.7011,55.6429,55.6623,71150.0
2023-07-10 13:20:00,57.34,57.36,57.31,57.32,54926.0,55.6623,55.6817,55.6332,55.6429,54926.0
2023-07-10 13:30:00,57.32,57.38,57.31,57.38,58616.0,55.6429,55.7011,55.6332,55.7011,58616.0
2023-07-10 13:40:00,57.37,57.38,57.3,57.35,62507.0,55.6914,55.7011,55.6235,55.672,62507.0
2023-07-10 13:50:00,57.36,57.45,57.34,57.39,136402.0,55.6817,55.7691,55.6623,55.7108,136402.0
2023-07-10 14:00:00,57.38,57.41,57.3,57.39,81265.0,55.7011,55.7303,55.6235,55.7108,81265.0
2023-07-10 14:10:00,57.39,57.43,57.35,57.43,69455.0,55.7108,55.7497,55.672,55.7497,69455.0
2023-07-10 14:20:00,57.42,57.49,57.42,57.47,70245.0,55.74,55.8079,55.74,55.7885,70245.0
2023-07-10 14:30:00,57.48,57.49,57.42,57.47,71644.0,55.7982,55.8079,55.74,55.7885,71644.0
2023-07-10 14:40:00,57.47,57.55,57.45,57.48,113997.0,55.7885,55.8662,55.7691,55.7982,113997.0
2023-07-10 14:50:00,57.49,57.52,57.44,57.46,90585.0,55.8079,55.837,55.7594,55.7788,90585.0
2023-07-10 15:00:00,57.45,57.51,57.45,57.5,98075.0,55.7691,55.8273,55.7691,55.8176,98075.0
2023-07-10 15:10:00,57.5,57.6,57.47,57.55,109255.0,55.8176,55.9147,55.7885,55.8662,109255.0
2023-07-10 15:20:00,57.55,57.59,57.55,57.57,95030.0,55.8662,55.905,55.8662,55.8856,95030.0
2023-07-10 15:30:00,57.57,57.68,57.53,57.68,226084.0,55.8856,55.9924,55.8468,55.9924,226084.0
2023-07-10 15:40:00,57.69,57.78,57.66,57.69,292880.0,56.0021,56.0894,55.9729,56.0021,292880.0
2023-07-10 15:50:00,57.69,57.86,57.65,57.86,804560.0,56.0021,56.1671,55.9632,56.1671,804560.0
2023-07-11 09:30:00,58.0,58.13,57.52,57.53,378903.0,56.303,56.4292,55.837,55.8468,378903.0
2023-07-11 09:40:00,57.53,57.73,57.38,57.73,294914.0,55.8468,56.0409,55.7011,56.0409,294914.0
2023-07-11 09:50:00,57.72,57.85,57.61,57.67,189743.0,56.0312,56.1574,55.9244,55.9827,189743.0
2023-07-11 10:00:00,57.68,57.95,57.56,57.95,207698.0,55.9924,56.2545,55.8759,56.2545,207698.0
2023-07-11 10:10:00,57.94,58.06,57.84,57.97,179625.0,56.2448,56.3612,56.1477,56.2739,179625.0
2023-07-11 10:20:00,57.98,58.03,57.86,57.89,135278.0,56.2836,56.3321,56.1671,56.1962,135278.0
2023-07-11 10:30:00,57.88,57.98,57.84,57.97,128121.0,56.1865,56.2836,56.1477,56.2739,128121.0
2023-07-11 10:40:00,57.97,58.03,57.93,57.97,189906.0,56.2739,56.3321,56.2351,56.2739,189906.0
2023-07-11 10:50:00,57.98,58.02,57.9,57.94,124052.0,56.2836,56.3224,56.2059,56.2448,124052.0
2023-07-11 11:00:00,57.94,57.95,57.79,57.83,133802.0,56.2448,56.2545,56.0991,56.138,133802.0
2023-07-11 11:10:00,57.82,57.9,57.8,57.85,81605.0,56.1283,56.2059,56.1089,56.1574,81605.0
2023-07-11 11:20:00,57.85,57.96,57.83,57.93,99594.0,56.1574,56.2642,56.138,56.2351,99594.0
2023-07-11 11:30:00,57.92,57.94,57.84,57.87,63386.0,56.2253,56.2448,56.1477,56.1768,63386.0
2023-07-11 11:40:00,57.87,57.94,57.8,57.85,138307.0,56.1768,56.2448,56.1089,56.1574,138307.0
2023-07-11 11:50:00,57.84,57.91,57.75,57.78,119055.0,56.1477,56.2156,56.0603,56.0894,119055.0
2023-07-11 12:00:00,57.78,57.86,57.71,57.84,118361.0,56.0894,56.1671,56.0215,56.1477,118361.0
2023-07-11 12:10:00,57.83,57.92,57.77,57.77,144916.0,56.138,56.2253,56.0797,56.0797,144916.0
2023-07-11 12:20:00,57.77,57.88,57.75,57.79,82828.0,56.0797,56.1865,56.0603,56.0991,82828.0
2023-07-11 12:30:00,57.8,57.82,57.71,57.81,100342.0,56.1089,56.1283,56.0215,56.1186,100342.0
2023-07-11 12:40:00,57.82,57.85,57.77,57.8,86018.0,56.1283,56.1574,56.0797,56.1089,86018.0
2023-07-11 12:50:00,57.8,57.83,57.78,57.8,83669.0,56.1089,56.138,56.0894,56.1089,83669.0
2023-07-11 13:00:00,57.8,57.9,57.77,57.85,125037.0,56.1089,56.2059,56.0797,56.1574,125037.0
2023-07-11 13:10:00,57.84,57.86,57.75,57.79,107811.0,56.1477,56.1671,56.0603,56.0991,107811.0
2023-07-11 13:20:00,57.78,57.81,57.73,57.75,112752.0,56.0894,56.1186,56.0409,56.0603,112752.0
2023-07-11 13:30:00,57.75,57.75,57.69,57.73,92958.0,56.0603,56.0603,56.0021,56.0409,92958.0
2023-07-11 13:40:00,57.72,57.77,57.69,57.74,189444.0,56.0312,56.0797,56.0021,56.0506,189444.0
2023-07-11 13:50:00,57.74,57.82,57.72,57.81,96159.0,56.0506,56.1283,56.0312,56.1186,96159.0
2023-07-11 14:00:00,57.8,57.84,57.75,57.77,87336.0,56.1089,56.1477,56.0603,56.0797,87336.0
2023-07-11 14:10:00,57.76,57.78,57.68,57.72,103755.0,56.07,56.0894,55.9924,56.0312,103755.0
2023-07-11 14:20:00,57.71,57.82,57.7,57.8,125342.0,56.0215,56.1283,56.0118,56.1089,125342.0
2023-07-11 14:30:00,57.81,57.83,57.76,57.77,84078.0,56.1186,56.138,56.07,56.0797,84078.0
2023-07-11 14:40:00,57.77,57.83,57.75,57.81,73872.0,56.0797,56.138,56.0603,56.1186,73872.0
2023-07-11 14:50:00,57.8,57.85,57.77,57.85,95435.0,56.1089,56.1574,56.0797,56.1574,95435.0
2023-07-11 15:00:00,57.85,57.87,57.81,57.86,123887.0,56.1574,56.1768,56.1186,56.1671,123887.0
2023-07-11 15:10:00,57.86,57.86,57.74,57.8,89947.0,56.1671,56.1671,56.0506,56.1089,89947.0
2023-07-11 15:20:00,57.8,57.82,57.74,57.77,130507.0,56.1089,56.1283,56.0506,56.0797,130507.0
2023-07-11 15:30:00,57.77,57.77,57.6,57.61,200236.0,56.0797,56.0797,55.9147,55.9244,200236.0
2023-07-11 15:40:00,57.6,57.76,57.58,57.74,223674.0,55.9147,56.07,55.8953,56.0506,223674.0
2023-07-11 15:50:00,57.75,57.77,57.56,57.58,797562.0,56.0603,56.0797,55.8759,55.8953,797562.0
2023-07-12 09:30:00,58.2,58.47,58.0,58.4,544694.0,56.4972,56.7593,56.303,56.6913,544694.0
2023-07-12 09:40:00,58.38,58.66,58.33,58.53,352884.0,56.6719,56.9437,56.6233,56.8175,352884.0
2023-07-12 09:50:00,58.56,58.8,58.33,58.49,294319.0,56.8466,57.0796,56.6233,56.7787,294319.0
2023-07-12 10:00:00,58.49,58.54,58.14,58.24,299216.0,56.7787,56.8272,56.4389,56.536,299216.0
2023-07-12 10:10:00,58.24,58.39,58.13,58.26,224462.0,56.536,56.6816,56.4292,56.5554,224462.0
2023-07-12 10:20:00,58.25,58.34,58.06,58.3,185531.0,56.5457,56.6331,56.3612,56.5942,185531.0
2023-07-12 10:30:00,58.29,58.42,58.18,58.29,184739.0,56.5845,56.7107,56.4777,56.5845,184739.0
2023-07-12 10:40:00,58.29,58.35,58.23,58.3,175400.0,56.5845,56.6428,56.5263,56.5942,175400.0
2023-07-12 10:50:00,58.3,58.36,58.24,58.35,153587.0,56.5942,56.6525,56.536,56.6428,153587.0
2023-07-12 11:00:00,58.36,58.52,58.35,58.41,193081.0,56.6525,56.8078,56.6428,56.701,193081.0
2023-07-12 11:10:00,58.41,58.43,58.2,58.21,128379.0,56.701,56.7204,56.4972,56.5069,128379.0
2023-07-12 11:20:00,58.21,58.35,58.2,58.32,98291.0,56.5069,56.6428,56.4972,56.6136,98291.0
2023-07-12 11:30:00,58.31,58.34,58.19,58.23,100107.0,56.6039,56.6331,56.4874,56.5263,100107.0
2023-07-12 11:40:00,58.22,58.34,58.12,58.33,139800.0,56.5166,56.6331,56.4195,56.6233,139800.0
2023-07-12 11:50:00,58.33,58.36,58.2,58.26,128275.0,56.6233,56.6525,56.4972,56.5554,128275.0
2023-07-12 12:00:00,58.25,58.32,58.18,58.18,96169.0,56.5457,56.6136,56.4777,56.4777,96169.0
2023-07-12 12:10:00,58.19,58.26,58.13,58.15,107108.0,56.4874,56.5554,56.4292,56.4486,107108.0
2023-07-12 12:20:00,58.15,58.26,58.11,58.14,89382.0,56.4486,56.5554,56.4098,56.4389,89382.0
2023-07-12 12:30:00,58.15,58.28,58.14,58.25,178254.0,56.4486,56.5748,56.4389,56.5457,178254.0
2023-07-12 12:40:00,58.25,58.3,58.18,58.19,94196.0,56.5457,56.5942,56.4777,56.4874,94196.0
2023-07-12 12:50:00,58.19,58.31,58.19,58.24,105544.0,56.4874,56.6039,56.4874,56.536,105544.0
2023-07-12 13:00:00,58.23,58.3,58.21,58.25,70710.0,56.5263,56.5942,56.5069,56.5457,70710.0
2023-07-12 13:10:00,58.25,58.34,58.22,58.33,62170.0,56.5457,56.6331,56.5166,56.6233,62170.0
2023-07-12 13:20:00,58.33,58.34,58.23,58.27,47988.0,56.6233,56.6331,56.5263,56.5651,47988.0
2023-07-12 13:30:00,58.26,58.32,58.22,58.31,97552.0,56.5554,56.6136,56.5166,56.6039,97552.0
2023-07-12 13:40:00,58.32,58.33,58.25,58.28,82484.0,56.6136,56.6233,56.5457,56.5748,82484.0
2023-07-12 13:50:00,58.29,58.34,58.24,58.3,67058.0,56.5845,56.6331,56.536,56.5942,67058.0
2023-07-12 14:00:00,58.3,58.34,58.27,58.34,61660.0,56.5942,56.6331,56.5651,56.6331,61660.0
2023-07-12 14:10:00,58.33,58.35,58.26,58.27,67032.0,56.6233,56.6428,56.5554,56.5651,67032.0
2023-07-12 14:20:00,58.27,58.3,58.23,58.28,84327.0,56.5651,56.5942,56.5263,56.5748,84327.0
2023-07-12 14:30:00,58.28,58.37,58.28,58.32,76856.0,56.5748,56.6622,56.5748,56.6136,76856.0
2023-07-12 14:40:00,58.33,58.34,58.27,58.32,62113.0,56.6233,56.6331,56.5651,56.6136,62113.0
2023-07-12 14:50:00,58.31,58.32,58.25,58.3,66767.0,56.6039,56.6136,56.5457,56.5942,66767.0
2023-07-12 15:00:00,58.3,58.33,58.28,58.33,85467.0,56.5942,56.6233,56.5748,56.6233,85467.0
2023-07-12 15:10:00,58.33,58.34,58.26,58.33,116011.0,56.6233,56.6331,56.5554,56.6233,116011.0
2023-07-12 15:20:00,58.33,58.33,58.15,58.2,170368.0,56.6233,56.6233,56.4486,56.4972,170368.0
2023-07-12 15:30:00,58.2,58.3,58.18,58.25,113347.0,56.4972,56.5942,56.4777,56.5457,113347.0
2023-07-12 15:40:00,58.25,58.39,58.22,58.35,216474.0,56.5457,56.6816,56.5166,56.6428,216474.0
2023-07-12 15:50:00,58.32,58.45,58.29,58.44,699756.0,56.6136,56.7398,56.5845,56.7301,699756.0
2023-07-13 09:30:00,58.74,59.17,58.7,58.92,620115.0,57.0214,57.4388,56.9825,57.1961,620115.0
2023-07-13 09:40:00,58.92,59.1,58.74,58.94,320175.0,57.1961,57.3708,57.0214,57.2155,320175.0
2023-07-13 09:50:00,58.93,59.24,58.9,59.21,402756.0,57.2058,57.5067,57.1767,57.4776,402756.0
2023-07-13 10:00:00,59.22,59.26,59.11,59.25,222591.0,57.4873,57.5261,57.3805,57.5164,222591.0
2023-07-13 10:10:00,59.24,59.31,59.13,59.2,329189.0,57.5067,57.5747,57.3999,57.4679,329189.0
2023-07-13 10:20:00,59.21,59.46,59.15,59.35,318136.0,57.4776,57.7203,57.4194,57.6135,318136.0
2023-07-13 10:30:00,59.36,59.45,59.29,59.3,317050.0,57.6232,57.7106,57.5553,57.565,317050.0
2023-07-13 10:40:00,59.3,59.42,59.2,59.25,236123.0,57.565,57.6815,57.4679,57.5164,236123.0
2023-07-13 10:50:00,59.25,59.33,59.15,59.33,204766.0,57.5164,57.5941,57.4194,57.5941,204766.0
2023-07-13 11:00:00,59.33,59.41,59.29,59.32,184905.0,57.5941,57.6717,57.5553,57.5844,184905.0
2023-07-13 11:10:00,59.32,59.45,59.29,59.43,154594.0,57.5844,57.7106,57.5553,57.6912,154594.0
2023-07-13 11:20:00,59.42,59.46,59.29,59.41,341184.0,57.6815,57.7203,57.5553,57.6717,341184.0
2023-07-13 11:30:00,59.41,59.49,59.34,59.41,181941.0,57.6717,57.7494,57.6038,57.6717,181941.0
2023-07-13 11:40:00,59.41,59.54,59.37,59.37,150540.0,57.6717,57.7979,57.6329,57.6329,150540.0
2023-07-13 11:50:00,59.37,59.46,59.33,59.43,110198.0,57.6329,57.7203,57.5941,57.6912,110198.0
2023-07-13 12:00:00,59.43,59.44,59.31,59.31,129072.0,57.6912,57.7009,57.5747,57.5747,129072.0
2023-07-13 12:10:00,59.31,59.37,59.26,59.34,96974.0,57.5747,57.6329,57.5261,57.6038,96974.0
2023-07-13 12:20:00,59.34,59.35,59.23,59.29,109961.0,57.6038,57.6135,57.497,57.5553,109961.0
2023-07-13 12:30:00,59.29,59.37,59.26,59.31,139645.0,57.5553,57.6329,57.5261,57.5747,139645.0
2023-07-13 12:40:00,59.3,59.35,59.27,59.28,136139.0,57.565,57.6135,57.5358,57.5456,136139.0
2023-07-13 12:50:00,59.27,59.4,59.25,59.28,208178.0,57.5358,57.662,57.5164,57.5456,208178.0
2023-07-13 13:00:00,59.28,59.29,59.16,59.17,143567.0,57.5456,57.5553,57.4291,57.4388,143567.0
2023-07-13 13:10:00,59.16,59.26,59.12,59.24,161621.0,57.4291,57.5261,57.3902,57.5067,161621.0
2023-07-13 13:20:00,59.24,59.26,59.16,59.25,122460.0,57.5067,57.5261,57.4291,57.5164,122460.0
2023-07-13 13:30:00,59.25,59.39,59.25,59.3,134035.0,57.5164,57.6523,57.5164,57.565,134035.0
2023-07-13 13:40:00,59.3,59.37,59.2,59.22,107478.0,57.565,57.6329,57.4679,57.4873,107478.0
2023-07-13 13:50:00,59.22,59.24,59.19,59.2,111676.0,57.4873,57.5067,57.4582,57.4679,111676.0
2023-07-13 14:00:00,59.2,59.32,59.19,59.32,102765.0,57.4679,57.5844,57.4582,57.5844,102765.0
2023-07-13 14:10:00,59.32,59.39,59.3,59.35,152619.0,57.5844,57.6523,57.565,57.6135,152619.0
2023-07-13 14:20:00,59.35,59.52,59.34,59.46,198347.0,57.6135,57.7785,57.6038,57.7203,198347.0
2023-07-13 14:30:00,59.46,59.56,59.43,59.55,195487.0,57.7203,57.8174,57.6912,57.8077,195487.0
2023-07-13 14:40:00,59.55,59.62,59.54,59.6,185546.0,57.8077,57.8756,57.7979,57.8562,185546.0
2023-07-13 14:50:00,59.6,59.65,59.56,59.61,291571.0,57.8562,57.9047,57.8174,57.8659,291571.0
2023-07-13 15:00:00,59.6,59.63,59.5,59.58,187611.0,57.8562,57.8853,57.7591,57.8368,187611.0
2023-07-13 15:10:00,59.58,59.71,59.57,59.68,237405.0,57.8368,57.963,57.8271,57.9338,237405.0
2023-07-13 15:20:00,59.68,59.81,59.67,59.75,328817.0,57.9338,58.06,57.9241,58.0018,328817.0
2023-07-13 15:30:00,59.74,59.8,59.56,59.78,320078.0,57.9921,58.0503,57.8174,58.0309,320078.0
2023-07-13 15:40:00,59.78,59.9,59.76,59.85,539078.0,58.0309,58.1474,58.0115,58.0989,539078.0
2023-07-13 15:50:00,59.84,59.98,59.83,59.93,1243939.0,58.0892,58.2251,58.0795,58.1765,1243939.0
2023-07-14 09:30:00,60.26,60.27,59.83,60.05,690532.0,58.4969,58.5066,58.0795,58.293,690532.0
2023-07-14 09:40:00,60.05,60.19,59.91,60.08,363134.0,58.293,58.4289,58.1571,58.3221,363134.0
2023-07-14 09:50:00,60.08,60.08,59.94,60.0,254951.0,58.3221,58.3221,58.1862,58.2445,254951.0
2023-07-14 10:00:00,60.01,60.01,59.58,59.66,296640.0,58.2542,58.2542,57.8368,57.9144,296640.0
2023-07-14 10:10:00,59.65,59.92,59.64,59.8,358975.0,57.9047,58.1668,57.895,58.0503,358975.0
2023-07-14 10:20:00,59.81,59.9,59.62,59.64,398775.0,58.06,58.1474,57.8756,57.895,398775.0
2023-07-14 10:30:00,59.65,59.65,59.11,59.19,516984.0,57.9047,57.9047,57.3805,57.4582,516984.0
2023-07-14 10:40:00,59.2,59.33,58.95,59.03,440791.0,57.4679,57.5941,57.2252,57.3029,440791.0
2023-07-14 10:50:00,59.03,59.21,59.01,59.1,160246.0,57.3029,57.4776,57.2835,57.3708,160246.0
2023-07-14 11:00:00,59.09,59.19,58.98,59.11,179566.0,57.3611,57.4582,57.2543,57.3805,179566.0
2023-07-14 11:10:00,59.11,59.24,59.08,59.17,118406.0,57.3805,57.5067,57.3514,57.4388,118406.0
2023-07-14 11:20:00,59.16,59.23,59.09,59.16,201295.0,57.4291,57.497,57.3611,57.4291,201295.0
2023-07-14 11:30:00,59.16,59.24,59.13,59.17,152580.0,57.4291,57.5067,57.3999,57.4388,152580.0
2023-07-14 11:40:00,59.16,59.21,59.05,59.09,136671.0,57.4291,57.4776,57.3223,57.3611,136671.0
2023-07-14 11:50:00,59.09,59.2,59.04,59.17,139241.0,57.3611,57.4679,57.3126,57.4388,139241.0
2023-07-14 12:00:00,59.17,59.26,59.1,59.23,123616.0,57.4388,57.5261,57.3708,57.497,123616.0
2023-07-14 12:10:00,59.22,59.22,59.11,59.14,72517.0,57.4873,57.4873,57.3805,57.4096,72517.0
2023-07-14 12:20:00,59.14,59.18,59.1,59.14,131789.0,57.4096,57.4485,57.3708,57.4096,131789.0
2023-07-14 12:30:00,59.15,59.26,59.13,59.23,104013.0,57.4194,57.5261,57.3999,57.497,104013.0
2023-07-14 12:40:00,59.23,59.3,59.18,59.22,75094.0,57.497,57.565,57.4485,57.4873,75094.0
2023-07-14 12:50:00,59.21,59.24,59.17,59.19,56321.0,57.4776,57.5067,57.4388,57.4582,56321.0
2023-07-14 13:00:00,59.2,59.22,59.06,59.11,114737.0,57.4679,57.4873,57.332,57.3805,114737.0
2023-07-14 13:10:00,59.11,59.21,59.11,59.2,87557.0,57.3805,57.4776,57.3805,57.4679,87557.0
2023-07-14 13:20:00,59.2,59.26,59.13,59.22,123951.0,57.4679,57.5261,57.3999,57.4873,123951.0
2023-07-14 13:30:00,59.22,59.27,59.2,59.23,103129.0,57.4873,57.5358,57.4679,57.497,103129.0
2023-07-14 13:40:00,59.23,59.29,59.2,59.23,73281.0,57.497,57.5553,57.4679,57.497,73281.0
2023-07-14 13:50:00,59.23,59.27,59.18,59.19,111498.0,57.497,57.5358,57.4485,57.4582,111498.0
2023-07-14 14:00:00,59.2,59.24,59.15,59.17,143608.0,57.4679,57.5067,57.4194,57.4388,143608.0
2023-07-14 14:10:00,59.17,59.22,59.14,59.18,168665.0,57.4388,57.4873,57.4096,57.4485,168665.0
2023-07-14 14:20:00,59.18,59.18,59.03,59.09,149052.0,57.4485,57.4485,57.3029,57.3611,149052.0
2023-07-14 14:30:00,59.1,59.11,59.02,59.07,132306.0,57.3708,57.3805,57.2932,57.3417,132306.0
2023-07-14 14:40:00,59.07,59.1,59.02,59.05,128210.0,57.3417,57.3708,57.2932,57.3223,128210.0
2023-07-14 14:50:00,59.05,59.1,58.89,58.92,158667.0,57.3223,57.3708,57.167,57.1961,158667.0
2023-07-14 15:00:00,58.91,58.91,58.79,58.9,196873.0,57.1864,57.1864,57.0699,57.1767,196873.0
2023-07-14 15:10:00,58.9,59.07,58.83,58.95,262284.0,57.1767,57.3417,57.1087,57.2252,262284.0
2023-07-14 15:20:00,58.96,59.0,58.91,58.97,278414.0,57.2349,57.2737,57.1864,57.2446,278414.0
2023-07-14 15:30:00,58.97,58.97,58.67,58.76,357467.0,57.2446,57.2446,56.9534,57.0408,357467.0
2023-07-14 15:40:00,58.77,58.78,58.59,58.6,417023.0,57.0505,57.0602,56.8757,56.8854,417023.0
2023-07-14 15:50:00,58.59,58.65,58.48,58.54,1079633.0,56.8757,56.934,56.769,56.8272,1079633.0
2023-07-17 09:30:00,58.38,58.59,58.1,58.45,353189.0,56.6719,56.8757,56.4001,56.7398,353189.0
2023-07-17 09:40:00,58.45,58.94,58.45,58.82,225723.0,56.7398,57.2155,56.7398,57.099,225723.0
2023-07-17 09:50:00,58.84,58.85,58.57,58.72,177320.0,57.1184,57.1281,56.8563,57.0019,177320.0
2023-07-17 10:00:00,58.75,58.94,58.64,58.7,154994.0,57.0311,57.2155,56.9243,56.9825,154994.0
2023-07-17 10:10:00,58.7,58.85,58.66,58.8,114322.0,56.9825,57.1281,56.9437,57.0796,114322.0
2023-07-17 10:20:00,58.82,58.86,58.67,58.74,230848.0,57.099,57.1378,56.9534,57.0214,230848.0
2023-07-17 10:30:00,58.75,58.81,58.67,58.69,112306.0,57.0311,57.0893,56.9534,56.9728,112306.0
2023-07-17 10:40:00,58.69,58.99,58.65,58.95,230948.0,56.9728,57.264,56.934,57.2252,230948.0
2023-07-17 10:50:00,58.94,58.99,58.84,58.93,301712.0,57.2155,57.264,57.1184,57.2058,301712.0
2023-07-17 11:00:00,58.93,59.03,58.93,59.01,246786.0,57.2058,57.3029,57.2058,57.2835,246786.0
2023-07-17 11:10:00,59.01,59.06,58.88,58.91,183092.0,57.2835,57.332,57.1573,57.1864,183092.0
2023-07-17 11:20:00,58.9,58.97,58.77,58.86,208945.0,57.1767,57.2446,57.0505,57.1378,208945.0
2023-07-17 11:30:00,58.85,58.86,58.73,58.75,244809.0,57.1281,57.1378,57.0116,57.0311,244809.0
2023-07-17 11:40:00,58.75,58.91,58.75,58.91,225559.0,57.0311,57.1864,57.0311,57.1864,225559.0
2023-07-17 11:50:00,58.91,59.04,58.9,59.0,468771.0,57.1864,57.3126,57.1767,57.2737,468771.0
2023-07-17 12:00:00,59.0,59.11,58.92,59.01,282450.0,57.2737,57.3805,57.1961,57.2835,282450.0
2023-07-17 12:10:00,59.02,59.17,58.96,59.01,501240.0,57.2932,57.4388,57.2349,57.2835,501240.0
2023-07-17 12:20:00,59.02,59.09,58.97,58.99,152238.0,57.2932,57.3611,57.2446,57.264,152238.0
2023-07-17 12:30:00,58.98,59.08,58.95,59.08,94218.0,57.2543,57.3514,57.2252,57.3514,94218.0
2023-07-17 12:40:00,59.07,59.27,59.05,59.08,244997.0,57.3417,57.5358,57.3223,57.3514,244997.0
2023-07-17 12:50:00,59.07,59.16,59.0,59.09,453827.0,57.3417,57.4291,57.2737,57.3611,453827.0
2023-07-17 13:00:00,59.08,59.13,59.02,59.12,212830.0,57.3514,57.3999,57.2932,57.3902,212830.0
2023-07-17 13:10:00,59.12,59.23,59.07,59.15,548362.0,57.3902,57.497,57.3417,57.4194,548362.0
2023-07-17 13:20:00,59.15,59.25,59.13,59.22,162817.0,57.4194,57.5164,57.3999,57.4873,162817.0
2023-07-17 13:30:00,59.17,59.21,59.11,59.16,269553.0,57.4388,57.4776,57.3805,57.4291,269553.0
2023-07-17 13:40:00,59.16,59.26,59.12,59.21,479780.0,57.4291,57.5261,57.3902,57.4776,479780.0
2023-07-17 13:50:00,59.21,59.26,59.11,59.17,342812.0,57.4776,57.5261,57.3805,57.4388,342812.0
2023-07-17 14:00:00,59.16,59.26,59.12,59.21,442639.0,57.4291,57.5261,57.3902,57.4776,442639.0
2023-07-17 14:10:00,59.22,59.34,59.16,59.23,330367.0,57.4873,57.6038,57.4291,57.497,330367.0
2023-07-17 14:20:00,59.24,59.25,59.08,59.11,236066.0,57.5067,57.5164,57.3514,57.3805,236066.0
2023-07-17 14:30:00,59.11,59.12,58.87,58.87,287362.0,57.3805,57.3902,57.1475,57.1475,287362.0
2023-07-17 14:40:00,58.87,59.08,58.86,58.98,142268.0,57.1475,57.3514,57.1378,57.2543,142268.0
2023-07-17 14:50:00,58.98,59.01,58.81,58.88,199519.0,57.2543,57.2835,57.0893,57.1573,199519.0
2023-07-17 15:00:00,58.88,59.09,58.88,59.07,454504.0,57.1573,57.3611,57.1573,57.3417,454504.0
2023-07-17 15:10:00,59.06,59.16,58.9,59.0,352863.0,57.332,57.4291,57.1767,57.2737,352863.0
2023-07-17 15:20:00,59.0,59.02,58.88,58.95,220550.0,57.2737,57.2932,57.1573,57.2252,220550.0
2023-07-17 15:30:00,58.95,58.95,58.82,58.86,371593.0,57.2252,57.2252,57.099,57.1378,371593.0
2023-07-17 15:40:00,58.85,58.89,58.7,58.79,733292.0,57.1281,57.167,56.9825,57.0699,733292.0
2023-07-17 15:50:00,58.8,58.87,58.6,58.64,1273070.0,57.0796,57.1475,56.8854,56.9243,1273070.0
2023-07-18 09:30:00,64.65,66.95,64.0,65.85,5675487.0,62.7584,64.9911,62.1275,63.9233,5675487.0
2023-07-18 09:40:00,65.86,66.41,65.33,66.32,2863707.0,63.933,64.4669,63.4185,64.3796,2863707.0
2023-07-18 09:50:00,66.31,66.62,65.71,65.93,2495419.0,64.3699,64.6708,63.7874,64.001,2495419.0
2023-07-18 10:00:00,65.93,66.08,65.12,65.19,1901058.0,64.001,64.1466,63.2147,63.2826,1901058.0
2023-07-18 10:10:00,65.2,65.93,65.12,65.46,1624853.0,63.2923,64.001,63.2147,63.5447,1624853.0
2023-07-18 10:20:00,65.46,65.75,65.4,65.5,1089667.0,63.5447,63.8262,63.4865,63.5836,1089667.0
2023-07-18 10:30:00,65.49,65.73,64.7,65.06,1428622.0,63.5739,63.8068,62.807,63.1564,1428622.0
2023-07-18 10:40:00,65.06,65.79,65.0,65.7,961399.0,63.1564,63.8651,63.0982,63.7777,961399.0
2023-07-18 10:50:00,65.69,65.94,65.6,65.93,978155.0,63.768,64.0107,63.6806,64.001,978155.0
2023-07-18 11:00:00,65.92,66.03,65.75,65.96,970276.0,63.9913,64.0981,63.8262,64.0301,970276.0
2023-07-18 11:10:00,65.95,66.13,65.21,65.36,1312376.0,64.0204,64.1951,63.302,63.4477,1312376.0
2023-07-18 11:20:00,65.37,65.87,65.36,65.83,594101.0,63.4574,63.9427,63.4477,63.9039,594101.0
2023-07-18 11:30:00,65.82,65.84,65.24,65.29,747620.0,63.8942,63.9136,63.3312,63.3797,747620.0
2023-07-18 11:40:00,65.29,65.45,65.12,65.42,756465.0,63.3797,63.535,63.2147,63.5059,756465.0
2023-07-18 11:50:00,65.42,66.15,65.4,65.85,742028.0,63.5059,64.2145,63.4865,63.9233,742028.0
2023-07-18 12:00:00,65.84,66.11,65.81,65.86,504168.0,63.9136,64.1757,63.8845,63.933,504168.0
2023-07-18 12:10:00,65.86,66.5,65.84,66.28,947709.0,63.933,64.5543,63.9136,64.3407,947709.0
2023-07-18 12:20:00,66.3,66.41,66.12,66.13,558742.0,64.3602,64.4669,64.1854,64.1951,558742.0
2023-07-18 12:30:00,66.14,66.25,65.99,66.12,475994.0,64.2048,64.3116,64.0592,64.1854,475994.0
2023-07-18 12:40:00,66.13,66.36,65.99,66.19,417653.0,64.1951,64.4184,64.0592,64.2534,417653.0
2023-07-18 12:50:00,66.19,66.3,66.04,66.09,495847.0,64.2534,64.3602,64.1078,64.1563,495847.0
2023-07-18 13:00:00,66.11,66.16,66.0,66.11,353108.0,64.1757,64.2243,64.0689,64.1757,353108.0
2023-07-18 13:10:00,66.11,66.21,65.67,65.85,448518.0,64.1757,64.2728,63.7486,63.9233,448518.0
2023-07-18 13:20:00,65.86,65.96,65.55,65.78,440351.0,63.933,64.0301,63.6321,63.8554,440351.0
2023-07-18 13:30:00,65.78,65.8,65.59,65.71,308629.0,63.8554,63.8748,63.6709,63.7874,308629.0
2023-07-18 13:40:00,65.7,65.85,65.63,65.76,254602.0,63.7777,63.9233,63.7098,63.836,254602.0
2023-07-18 13:50:00,65.76,65.78,65.57,65.67,237533.0,63.836,63.8554,63.6515,63.7486,237533.0
2023-07-18 14:00:00,65.67,65.82,65.64,65.81,221986.0,63.7486,63.8942,63.7195,63.8845,221986.0
2023-07-18 14:10:00,65.82,66.08,65.75,65.9,439968.0,63.8942,64.1466,63.8262,63.9719,439968.0
2023-07-18 14:20:00,65.9,65.96,65.77,65.91,263170.0,63.9719,64.0301,63.8457,63.9816,263170.0
2023-07-18 14:30:00,65.91,66.06,65.89,65.94,445525.0,63.9816,64.1272,63.9622,64.0107,445525.0
2023-07-18 14:40:00,65.94,65.95,65.8,65.82,265245.0,64.0107,64.0204,63.8748,63.8942,265245.0
2023-07-18 14:50:00,65.83,65.89,65.79,65.8,319165.0,63.9039,63.9622,63.8651,63.8748,319165.0
2023-07-18 15:00:00,65.8,65.81,65.67,65.76,390132.0,63.8748,63.8845,63.7486,63.836,390132.0
2023-07-18 15:10:00,65.76,65.93,65.68,65.91,369858.0,63.836,64.001,63.7583,63.9816,369858.0
2023-07-18 15:20:00,65.91,65.97,65.61,65.68,708828.0,63.9816,64.0398,63.6903,63.7583,708828.0
2023-07-18 15:30:00,65.67,65.78,65.41,65.47,774982.0,63.7486,63.8554,63.4962,63.5544,774982.0
2023-07-18 15:40:00,65.46,65.75,65.4,65.65,820119.0,63.5447,63.8262,63.4865,63.7292,820119.0
2023-07-18 15:50:00,65.64,66.05,65.57,65.97,2166996.0,63.7195,64.1175,63.6515,64.0398,2166996.0
2023-07-19 09:30:00,67.87,68.77,67.34,68.17,2155928.0,65.8842,66.7579,65.3697,66.1754,2155928.0
2023-07-19 09:40:00,68.18,68.8,67.9,68.27,1136838.0,66.1851,66.787,65.9133,66.2725,1136838.0
2023-07-19 09:50:00,68.27,68.33,67.69,67.73,769573.0,66.2725,66.3308,65.7095,65.7483,769573.0
2023-07-19 10:00:00,67.74,67.9,67.27,67.81,784691.0,65.758,65.9133,65.3018,65.826,784691.0
2023-07-19 10:10:00,67.81,68.17,67.57,68.12,554436.0,65.826,66.1754,65.593,66.1269,554436.0
2023-07-19 10:20:00,68.12,68.42,68.02,68.16,465159.0,66.1269,66.4181,66.0298,66.1657,465159.0
2023-07-19 10:30:00,68.17,68.19,67.91,68.05,437233.0,66.1754,66.1949,65.923,66.059,437233.0
2023-07-19 10:40:00,68.04,68.05,67.36,67.38,671958.0,66.0492,66.059,65.3891,65.4086,671958.0
2023-07-19 10:50:00,67.37,67.48,67.16,67.26,596462.0,65.3988,65.5056,65.195,65.2921,596462.0
2023-07-19 11:00:00,67.26,67.41,66.98,67.2,391663.0,65.2921,65.4377,65.0203,65.2338,391663.0
2023-07-19 11:10:00,67.19,67.36,67.19,67.31,199196.0,65.2241,65.3891,65.2241,65.3406,199196.0
2023-07-19 11:20:00,67.31,67.33,67.02,67.07,250506.0,65.3406,65.36,65.0591,65.1076,250506.0
2023-07-19 11:30:00,67.07,67.27,66.92,67.22,386798.0,65.1076,65.3018,64.962,65.2532,386798.0
2023-07-19 11:40:00,67.22,67.38,67.16,67.28,241321.0,65.2532,65.4086,65.195,65.3115,241321.0
2023-07-19 11:50:00,67.27,67.27,67.05,67.27,229636.0,65.3018,65.3018,65.0882,65.3018,229636.0
2023-07-19 12:00:00,67.27,67.53,67.25,67.45,310263.0,65.3018,65.5542,65.2824,65.4765,310263.0
2023-07-19 12:10:00,67.45,67.64,67.4,67.61,331648.0,65.4765,65.6609,65.428,65.6318,331648.0
2023-07-19 12:20:00,67.6,67.65,67.29,67.31,253131.0,65.6221,65.6707,65.3212,65.3406,253131.0
2023-07-19 12:30:00,67.31,67.32,67.08,67.19,184064.0,65.3406,65.3503,65.1173,65.2241,184064.0
2023-07-19 12:40:00,67.19,67.24,66.9,66.98,270171.0,65.2241,65.2727,64.9426,65.0203,270171.0
2023-07-19 12:50:00,66.98,67.19,66.95,67.17,207088.0,65.0203,65.2241,64.9911,65.2047,207088.0
2023-07-19 13:00:00,67.18,67.28,67.05,67.07,252154.0,65.2144,65.3115,65.0882,65.1076,252154.0
2023-07-19 13:10:00,67.08,67.38,67.05,67.28,336577.0,65.1173,65.4086,65.0882,65.3115,336577.0
2023-07-19 13:20:00,67.29,67.37,67.23,67.25,230448.0,65.3212,65.3988,65.2629,65.2824,230448.0
2023-07-19 13:30:00,67.25,67.26,66.9,66.92,157183.0,65.2824,65.2921,64.9426,64.962,157183.0
2023-07-19 13:40:00,66.91,66.92,66.61,66.69,223629.0,64.9523,64.962,64.6611,64.7387,223629.0
2023-07-19 13:50:00,66.69,66.87,66.45,66.75,412514.0,64.7387,64.9135,64.5058,64.797,412514.0
2023-07-19 14:00:00,66.75,66.96,66.73,66.79,333101.0,64.797,65.0008,64.7776,64.8358,333101.0
2023-07-19 14:10:00,66.78,66.84,66.6,66.84,196305.0,64.8261,64.8844,64.6514,64.8844,196305.0
2023-07-19 14:20:00,66.84,66.96,66.74,66.8,247298.0,64.8844,65.0008,64.7873,64.8455,247298.0
2023-07-19 14:30:00,66.8,66.89,66.79,66.83,152142.0,64.8455,64.9329,64.8358,64.8746,152142.0
2023-07-19 14:40:00,66.83,67.12,66.8,66.98,264390.0,64.8746,65.1562,64.8455,65.0203,264390.0
2023-07-19 14:50:00,66.98,67.15,66.93,67.02,160485.0,65.0203,65.1853,64.9717,65.0591,160485.0
2023-07-19 15:00:00,67.01,67.05,66.84,66.86,142970.0,65.0494,65.0882,64.8844,64.9038,142970.0
2023-07-19 15:10:00,66.86,66.86,66.65,66.73,367137.0,64.9038,64.9038,64.6999,64.7776,367137.0
2023-07-19 15:20:00,66.74,66.9,66.69,66.81,241737.0,64.7873,64.9426,64.7387,64.8552,241737.0
2023-07-19 15:30:00,66.82,66.83,66.28,66.29,325222.0,64.8649,64.8746,64.3407,64.3504,325222.0
2023-07-19 15:40:00,66.29,66.55,66.23,66.25,400923.0,64.3504,64.6028,64.2922,64.3116,400923.0
2023-07-19 15:50:00,66.25,66.42,66.02,66.03,1378958.0,64.3116,64.4766,64.0883,64.0981,1378958.0
2023-07-20 09:30:00,65.97,67.11,65.78,66.81,603516.0,64.0398,65.1465,63.8554,64.8552,603516.0
2023-07-20 09:40:00,66.81,67.49,66.6,67.46,683867.0,64.8552,65.5153,64.6514,65.4862,683867.0
2023-07-20 09:50:00,67.49,67.49,67.02,67.28,386863.0,65.5153,65.5153,65.0591,65.3115,386863.0
2023-07-20 10:00:00,67.28,67.29,66.72,66.84,353111.0,65.3115,65.3212,64.7679,64.8844,353111.0
2023-07-20 10:10:00,66.82,67.03,66.66,66.98,280813.0,64.8649,65.0688,64.7096,65.0203,280813.0
2023-07-20 10:20:00,66.99,67.03,66.65,66.71,271128.0,65.03,65.0688,64.6999,64.7582,271128.0
2023-07-20 10:30:00,66.71,66.71,66.47,66.63,230638.0,64.7582,64.7582,64.5252,64.6805,230638.0
2023-07-20 10:40:00,66.62,66.8,66.49,66.75,220373.0,64.6708,64.8455,64.5446,64.797,220373.0
2023-07-20 10:50:00,66.77,67.0,66.77,66.95,178463.0,64.8164,65.0397,64.8164,64.9911,178463.0
2023-07-20 11:00:00,66.94,66.97,66.73,66.88,118305.0,64.9814,65.0106,64.7776,64.9232,118305.0
2023-07-20 11:10:00,66.87,67.12,66.85,67.08,206113.0,64.9135,65.1562,64.8941,65.1173,206113.0
2023-07-20 11:20:00,67.09,67.21,66.95,67.17,199833.0,65.127,65.2435,64.9911,65.2047,199833.0
2023-07-20 11:30:00,67.17,67.42,67.16,67.4,216951.0,65.2047,65.4474,65.195,65.428,216951.0
2023-07-20 11:40:00,67.41,67.49,67.34,67.46,257681.0,65.4377,65.5153,65.3697,65.4862,257681.0
2023-07-20 11:50:00,67.45,67.71,67.42,67.62,228295.0,65.4765,65.7289,65.4474,65.6415,228295.0
2023-07-20 12:00:00,67.62,67.73,67.51,67.71,174787.0,65.6415,65.7483,65.5348,65.7289,174787.0
2023-07-20 12:10:00,67.73,67.81,67.64,67.69,209469.0,65.7483,65.826,65.6609,65.7095,209469.0
2023-07-20 12:20:00,67.69,67.69,67.59,67.62,232527.0,65.7095,65.7095,65.6124,65.6415,232527.0
2023-07-20 12:30:00,67.62,67.73,67.39,67.48,233538.0,65.6415,65.7483,65.4183,65.5056,233538.0
2023-07-20 12:40:00,67.46,67.61,67.41,67.59,356399.0,65.4862,65.6318,65.4377,65.6124,356399.0
2023-07-20 12:50:00,67.59,67.8,67.57,67.78,123625.0,65.6124,65.8163,65.593,65.7969,123625.0
2023-07-20 13:00:00,67.79,67.87,67.76,67.83,220872.0,65.8066,65.8842,65.7774,65.8454,220872.0
2023-07-20 13:10:00,67.83,67.87,67.63,67.65,322127.0,65.8454,65.8842,65.6512,65.6707,322127.0
2023-07-20 13:20:00,67.63,67.76,67.61,67.73,165939.0,65.6512,65.7774,65.6318,65.7483,165939.0
2023-07-20 13:30:00,67.73,67.74,67.57,67.58,94251.0,65.7483,65.758,65.593,65.6027,94251.0
2023-07-20 13:40:00,67.57,67.61,67.51,67.56,110512.0,65.593,65.6318,65.5348,65.5833,110512.0
2023-07-20 13:50:00,67.57,67.66,67.54,67.65,73419.0,65.593,65.6804,65.5639,65.6707,73419.0
2023-07-20 14:00:00,67.66,67.68,67.55,67.59,129174.0,65.6804,65.6998,65.5736,65.6124,129174.0
2023-07-20 14:10:00,67.59,67.6,67.43,67.44,226180.0,65.6124,65.6221,65.4571,65.4668,226180.0
2023-07-20 14:20:00,67.44,67.73,67.4,67.59,142111.0,65.4668,65.7483,65.428,65.6124,142111.0
2023-07-20 14:30:00,67.59,67.78,67.58,67.71,126741.0,65.6124,65.7969,65.6027,65.7289,126741.0
2023-07-20 14:40:00,67.7,67.75,67.65,67.7,109462.0,65.7192,65.7677,65.6707,65.7192,109462.0
2023-07-20 14:50:00,67.71,67.75,67.58,67.6,107584.0,65.7289,65.7677,65.6027,65.6221,107584.0
2023-07-20 15:00:00,67.59,67.71,67.58,67.69,174214.0,65.6124,65.7289,65.6027,65.7095,174214.0
2023-07-20 15:10:00,67.68,67.69,67.58,67.67,182752.0,65.6998,65.7095,65.6027,65.6901,182752.0
2023-07-20 15:20:00,67.67,67.71,67.62,67.65,177803.0,65.6901,65.7289,65.6415,65.6707,177803.0
2023-07-20 15:30:00,67.65,67.78,67.61,67.76,276496.0,65.6707,65.7969,65.6318,65.7774,276496.0
2023-07-20 15:40:00,67.76,67.82,67.73,67.79,314923.0,65.7774,65.8357,65.7483,65.8066,314923.0
2023-07-20 15:50:00,67.79,67.98,67.77,67.95,797020.0,65.8066,65.991,65.7871,65.9619,797020.0
2023-07-21 09:30:00,68.19,68.26,67.39,67.67,591796.0,66.1949,66.2628,65.4183,65.6901,591796.0
2023-07-21 09:40:00,67.67,67.69,67.12,67.27,339861.0,65.6901,65.7095,65.1562,65.3018,339861.0
2023-07-21 09:50:00,67.27,67.33,66.98,67.19,263617.0,65.3018,65.36,65.0203,65.2241,263617.0
2023-07-21 10:00:00,67.2,67.38,67.03,67.37,217058.0,65.2338,65.4086,65.0688,65.3988,217058.0
2023-07-21 10:10:00,67.38,67.44,67.31,67.43,145997.0,65.4086,65.4668,65.3406,65.4571,145997.0
2023-07-21 10:20:00,67.44,67.45,67.0,67.0,243512.0,65.4668,65.4765,65.0397,65.0397,243512.0
2023-07-21 10:30:00,67.0,67.17,66.85,67.07,169106.0,65.0397,65.2047,64.8941,65.1076,169106.0
2023-07-21 10:40:00,67.07,67.16,66.96,67.03,166986.0,65.1076,65.195,65.0008,65.0688,166986.0
2023-07-21 10:50:00,67.05,67.18,66.98,67.18,155233.0,65.0882,65.2144,65.0203,65.2144,155233.0
2023-07-21 11:00:00,67.17,67.17,66.97,67.07,220414.0,65.2047,65.2047,65.0106,65.1076,220414.0
2023-07-21 11:10:00,67.06,67.29,67.04,67.26,128739.0,65.0979,65.3212,65.0785,65.2921,128739.0
2023-07-21 11:20:00,67.25,67.32,67.03,67.09,333410.0,65.2824,65.3503,65.0688,65.127,333410.0
2023-07-21 11:30:00,67.1,67.12,66.98,67.03,171394.0,65.1367,65.1562,65.0203,65.0688,171394.0
2023-07-21 11:40:00,67.03,67.19,67.0,67.15,101391.0,65.0688,65.2241,65.0397,65.1853,101391.0
2023-07-21 11:50:00,67.16,67.24,67.1,67.24,119556.0,65.195,65.2727,65.1367,65.2727,119556.0
2023-07-21 12:00:00,67.24,67.26,67.12,67.16,98124.0,65.2727,65.2921,65.1562,65.195,98124.0
2023-07-21 12:10:00,67.17,67.19,67.06,67.15,131819.0,65.2047,65.2241,65.0979,65.1853,131819.0
2023-07-21 12:20:00,67.14,67.25,67.1,67.12,83592.0,65.1756,65.2824,65.1367,65.1562,83592.0
2023-07-21 12:30:00,67.12,67.16,67.02,67.05,94326.0,65.1562,65.195,65.0591,65.0882,94326.0
2023-07-21 12:40:00,67.05,67.05,66.82,66.85,161858.0,65.0882,65.0882,64.8649,64.8941,161858.0
2023-07-21 12:50:00,66.84,66.88,66.79,66.85,219509.0,64.8844,64.9232,64.8358,64.8941,219509.0
2023-07-21 13:00:00,66.84,66.97,66.81,66.93,91713.0,64.8844,65.0106,64.8552,64.9717,91713.0
2023-07-21 13:10:00,66.94,67.1,66.89,67.08,100396.0,64.9814,65.1367,64.9329,65.1173,100396.0
2023-07-21 13:20:00,67.08,67.12,67.05,67.08,93461.0,65.1173,65.1562,65.0882,65.1173,93461.0
2023-07-21 13:30:00,67.08,67.15,67.05,67.14,131642.0,65.1173,65.1853,65.0882,65.1756,131642.0
2023-07-21 13:40:00,67.14,67.2,67.11,67.14,59223.0,65.1756,65.2338,65.1465,65.1756,59223.0
2023-07-21 13:50:00,67.14,67.27,67.14,67.25,101501.0,65.1756,65.3018,65.1756,65.2824,101501.0
2023-07-21 14:00:00,67.24,67.25,67.1,67.17,80525.0,65.2727,65.2824,65.1367,65.2047,80525.0
2023-07-21 14:10:00,67.17,67.21,67.08,67.1,78618.0,65.2047,65.2435,65.1173,65.1367,78618.0
2023-07-21 14:20:00,67.09,67.1,66.96,66.99,115760.0,65.127,65.1367,65.0008,65.03,115760.0
2023-07-21 14:30:00,66.98,67.05,66.93,67.01,111486.0,65.0203,65.0882,64.9717,65.0494,111486.0
2023-07-21 14:40:00,67.01,67.06,66.98,66.99,96782.0,65.0494,65.0979,65.0203,65.03,96782.0
2023-07-21 14:50:00,66.98,67.05,66.93,67.01,206198.0,65.0203,65.0882,64.9717,65.0494,206198.0
2023-07-21 15:00:00,67.01,67.07,66.91,66.94,133003.0,65.0494,65.1076,64.9523,64.9814,133003.0
2023-07-21 15:10:00,66.94,67.03,66.93,66.98,128511.0,64.9814,65.0688,64.9717,65.0203,128511.0
2023-07-21 15:20:00,66.98,66.99,66.85,66.89,122861.0,65.0203,65.03,64.8941,64.9329,122861.0
2023-07-21 15:30:00,66.9,66.93,66.64,66.67,254447.0,64.9426,64.9717,64.6902,64.7193,254447.0
2023-07-21 15:40:00,66.68,66.77,66.67,66.71,244579.0,64.729,64.8164,64.7193,64.7582,244579.0
2023-07-21 15:50:00,66.7,66.71,66.46,66.48,948285.0,64.7485,64.7582,64.5155,64.5349,948285.0
2023-07-24 09:30:00,66.69,66.99,66.68,66.9,344495.0,64.7387,65.03,64.729,64.9426,344495.0
2023-07-24 09:40:00,66.9,67.25,66.8,67.25,317392.0,64.9426,65.2824,64.8455,65.2824,317392.0
2023-07-24 09:50:00,67.24,67.34,67.09,67.27,219479.0,65.2727,65.3697,65.127,65.3018,219479.0
2023-07-24 10:00:00,67.28,67.32,67.01,67.17,129167.0,65.3115,65.3503,65.0494,65.2047,129167.0
2023-07-24 10:10:00,67.17,67.25,67.0,67.13,144339.0,65.2047,65.2824,65.0397,65.1659,144339.0
2023-07-24 10:20:00,67.14,67.16,66.91,66.97,156825.0,65.1756,65.195,64.9523,65.0106,156825.0
2023-07-24 10:30:00,66.97,66.99,66.84,66.91,143679.0,65.0106,65.03,64.8844,64.9523,143679.0
2023-07-24 10:40:00,66.91,67.08,66.88,67.01,122010.0,64.9523,65.1173,64.9232,65.0494,122010.0
2023-07-24 10:50:00,67.0,67.02,66.86,66.97,93799.0,65.0397,65.0591,64.9038,65.0106,93799.0
2023-07-24 11:00:00,66.97,67.01,66.87,66.89,100645.0,65.0106,65.0494,64.9135,64.9329,100645.0
2023-07-24 11:10:00,66.9,66.92,66.76,66.82,120211.0,64.9426,64.962,64.8067,64.8649,120211.0
2023-07-24 11:20:00,66.83,66.96,66.82,66.92,108161.0,64.8746,65.0008,64.8649,64.962,108161.0
2023-07-24 11:30:00,66.93,66.97,66.8,66.87,103001.0,64.9717,65.0106,64.8455,64.9135,103001.0
2023-07-24 11:40:00,66.86,66.87,66.79,66.84,84040.0,64.9038,64.9135,64.8358,64.8844,84040.0
2023-07-24 11:50:00,66.84,67.04,66.8,67.02,104791.0,64.8844,65.0785,64.8455,65.0591,104791.0
2023-07-24 12:00:00,67.02,67.2,67.01,67.19,93082.0,65.0591,65.2338,65.0494,65.2241,93082.0
2023-07-24 12:10:00,67.18,67.19,67.03,67.04,112320.0,65.2144,65.2241,65.0688,65.0785,112320.0
2023-07-24 12:20:00,67.04,67.13,67.02,67.07,84174.0,65.0785,65.1659,65.0591,65.1076,84174.0
2023-07-24 12:30:00,67.07,67.1,66.98,66.99,68823.0,65.1076,65.1367,65.0203,65.03,68823.0
2023-07-24 12:40:00,67.0,67.0,66.9,66.91,102662.0,65.0397,65.0397,64.9426,64.9523,102662.0
2023-07-24 12:50:00,66.91,66.95,66.88,66.88,68985.0,64.9523,64.9911,64.9232,64.9232,68985.0
2023-07-24 13:00:00,66.87,66.87,66.72,66.81,66942.0,64.9135,64.9135,64.7679,64.8552,66942.0
2023-07-24 13:10:00,66.81,66.82,66.71,66.78,104116.0,64.8552,64.8649,64.7582,64.8261,104116.0
2023-07-24 13:20:00,66.77,66.78,66.7,66.76,68015.0,64.8164,64.8261,64.7485,64.8067,68015.0
2023-07-24 13:30:00,66.77,66.8,66.59,66.65,107020.0,64.8164,64.8455,64.6417,64.6999,107020.0
2023-07-24 13:40:00,66.65,66.68,66.61,66.64,91758.0,64.6999,64.729,64.6611,64.6902,91758.0
2023-07-24 13:50:00,66.63,66.69,66.61,66.63,91335.0,64.6805,64.7387,64.6611,64.6805,91335.0
2023-07-24 14:00:00,66.63,66.69,66.59,66.64,143770.0,64.6805,64.7387,64.6417,64.6902,143770.0
2023-07-24 14:10:00,66.64,66.76,66.64,66.76,143450.0,64.6902,64.8067,64.6902,64.8067,143450.0
2023-07-24 14:20:00,66.77,66.78,66.59,66.64,85229.0,64.8164,64.8261,64.6417,64.6902,85229.0
2023-07-24 14:30:00,66.63,66.64,66.51,66.55,96996.0,64.6805,64.6902,64.564,64.6028,96996.0
2023-07-24 14:40:00,66.54,66.59,66.44,66.58,121196.0,64.5931,64.6417,64.4961,64.632,121196.0
2023-07-24 14:50:00,66.58,66.67,66.56,66.6,101048.0,64.632,64.7193,64.6125,64.6514,101048.0
2023-07-24 15:00:00,66.59,66.62,66.51,66.61,98328.0,64.6417,64.6708,64.564,64.6611,98328.0
2023-07-24 15:10:00,66.62,66.64,66.54,66.61,80661.0,64.6708,64.6902,64.5931,64.6611,80661.0
2023-07-24 15:20:00,66.6,66.65,66.39,66.42,141622.0,64.6514,64.6999,64.4475,64.4766,141622.0
2023-07-24 15:30:00,66.42,66.46,66.34,66.43,214911.0,64.4766,64.5155,64.399,64.4864,214911.0
2023-07-24 15:40:00,66.42,66.62,66.42,66.54,190497.0,64.4766,64.6708,64.4766,64.5931,190497.0
2023-07-24 15:50:00,66.55,66.62,66.44,66.56,630445.0,64.6028,64.6708,64.4961,64.6125,630445.0
2023-07-25 09:30:00,66.2,66.49,66.09,66.49,284767.0,64.2631,64.5446,64.1563,64.5446,284767.0
2023-07-25 09:40:00,66.48,66.67,66.07,66.14,261508.0,64.5349,64.7193,64.1369,64.2048,261508.0
2023-07-25 09:50:00,66.14,66.3,65.97,65.98,159166.0,64.2048,64.3602,64.0398,64.0495,159166.0
2023-07-25 10:00:00,65.99,66.09,65.87,65.96,164666.0,64.0592,64.1563,63.9427,64.0301,164666.0
2023-07-25 10:10:00,65.95,66.0,65.84,66.0,120637.0,64.0204,64.0689,63.9136,64.0689,120637.0
2023-07-25 10:20:00,66.0,66.06,65.91,65.95,102031.0,64.0689,64.1272,63.9816,64.0204,102031.0
2023-07-25 10:30:00,65.94,66.07,65.9,65.91,116258.0,64.0107,64.1369,63.9719,63.9816,116258.0
2023-07-25 10:40:00,65.91,66.05,65.89,66.0,98571.0,63.9816,64.1175,63.9622,64.0689,98571.0
2023-07-25 10:50:00,66.0,66.02,65.83,65.84,93762.0,64.0689,64.0883,63.9039,63.9136,93762.0
2023-07-25 11:00:00,65.83,65.87,65.68,65.73,86639.0,63.9039,63.9427,63.7583,63.8068,86639.0
2023-07-25 11:10:00,65.73,65.8,65.56,65.66,103202.0,63.8068,63.8748,63.6418,63.7389,103202.0
2023-07-25 11:20:00,65.66,65.81,65.63,65.72,121080.0,63.7389,63.8845,63.7098,63.7971,121080.0
2023-07-25 11:30:00,65.72,65.86,65.68,65.79,101341.0,63.7971,63.933,63.7583,63.8651,101341.0
2023-07-25 11:40:00,65.8,65.88,65.74,65.8,95871.0,63.8748,63.9524,63.8165,63.8748,95871.0
2023-07-25 11:50:00,65.78,65.94,65.75,65.85,136177.0,63.8554,64.0107,63.8262,63.9233,136177.0
2023-07-25 12:00:00,65.85,65.89,65.73,65.82,122156.0,63.9233,63.9622,63.8068,63.8942,122156.0
2023-07-25 12:10:00,65.83,65.87,65.78,65.83,68955.0,63.9039,63.9427,63.8554,63.9039,68955.0
2023-07-25 12:20:00,65.83,65.86,65.77,65.84,87813.0,63.9039,63.933,63.8457,63.9136,87813.0
2023-07-25 12:30:00,65.84,65.95,65.83,65.94,74771.0,63.9136,64.0204,63.9039,64.0107,74771.0
2023-07-25 12:40:00,65.95,65.98,65.88,65.95,72769.0,64.0204,64.0495,63.9524,64.0204,72769.0
2023-07-25 12:50:00,65.96,66.0,65.92,65.94,74402.0,64.0301,64.0689,63.9913,64.0107,74402.0
2023-07-25 13:00:00,65.95,65.96,65.81,65.83,83866.0,64.0204,64.0301,63.8845,63.9039,83866.0
2023-07-25 13:10:00,65.83,65.87,65.78,65.86,45903.0,63.9039,63.9427,63.8554,63.933,45903.0
2023-07-25 13:20:00,65.87,65.93,65.87,65.93,46372.0,63.9427,64.001,63.9427,64.001,46372.0
2023-07-25 13:30:00,65.93,66.0,65.88,65.99,70908.0,64.001,64.0689,63.9524,64.0592,70908.0
2023-07-25 13:40:00,65.98,66.04,65.96,66.0,92943.0,64.0495,64.1078,64.0301,64.0689,92943.0
2023-07-25 13:50:00,66.0,66.05,65.96,66.01,98475.0,64.0689,64.1175,64.0301,64.0786,98475.0
2023-07-25 14:00:00,66.0,66.01,65.82,65.87,130860.0,64.0689,64.0786,63.8942,63.9427,130860.0
2023-07-25 14:10:00,65.87,65.93,65.86,65.92,65483.0,63.9427,64.001,63.933,63.9913,65483.0
2023-07-25 14:20:00,65.92,65.93,65.87,65.89,69677.0,63.9913,64.001,63.9427,63.9622,69677.0
2023-07-25 14:30:00,65.89,66.03,65.76,65.77,207991.0,63.9622,64.0981,63.836,63.8457,207991.0
2023-07-25 14:40:00,65.77,65.78,65.14,65.17,408422.0,63.8457,63.8554,63.2341,63.2632,408422.0
2023-07-25 14:50:00,65.16,65.58,65.15,65.53,295668.0,63.2535,63.6612,63.2438,63.6127,295668.0
2023-07-25 15:00:00,65.54,65.62,65.5,65.61,154808.0,63.6224,63.7001,63.5836,63.6903,154808.0
2023-07-25 15:10:00,65.61,65.72,65.55,65.69,167298.0,63.6903,63.7971,63.6321,63.768,167298.0
2023-07-25 15:20:00,65.69,65.82,65.64,65.81,155329.0,63.768,63.8942,63.7195,63.8845,155329.0
2023-07-25 15:30:00,65.81,65.82,65.67,65.7,166159.0,63.8845,63.8942,63.7486,63.7777,166159.0
2023-07-25 15:40:00,65.71,65.78,65.58,65.63,190039.0,63.7874,63.8554,63.6612,63.7098,190039.0
2023-07-25 15:50:00,65.63,65.64,65.31,65.45,1315212.0,63.7098,63.7195,63.3991,63.535,1315212.0
2023-07-26 09:30:00,65.68,66.45,65.65,66.36,288231.0,63.7583,64.5058,63.7292,64.4184,288231.0
2023-07-26 09:40:00,66.37,66.43,66.15,66.22,194688.0,64.4281,64.4864,64.2145,64.2825,194688.0
2023-07-26 09:50:00,66.23,66.49,66.23,66.41,138620.0,64.2922,64.5446,64.2922,64.4669,138620.0
2023-07-26 10:00:00,66.39,66.58,66.28,66.56,143897.0,64.4475,64.632,64.3407,64.6125,143897.0
2023-07-26 10:10:00,66.56,66.61,66.4,66.49,105100.0,64.6125,64.6611,64.4572,64.5446,105100.0
2023-07-26 10:20:00,66.48,66.69,66.45,66.61,98150.0,64.5349,64.7387,64.5058,64.6611,98150.0
2023-07-26 10:30:00,66.61,66.62,66.43,66.49,108287.0,64.6611,64.6708,64.4864,64.5446,108287.0
2023-07-26 10:40:00,66.48,66.51,66.35,66.43,167158.0,64.5349,64.564,64.4087,64.4864,167158.0
2023-07-26 10:50:00,66.43,66.49,66.33,66.44,119241.0,64.4864,64.5446,64.3893,64.4961,119241.0
2023-07-26 11:00:00,66.46,66.57,66.33,66.43,153563.0,64.5155,64.6223,64.3893,64.4864,153563.0
2023-07-26 11:10:00,66.44,66.47,66.2,66.21,93202.0,64.4961,64.5252,64.2631,64.2728,93202.0
2023-07-26 11:20:00,66.22,66.33,66.16,66.26,74701.0,64.2825,64.3893,64.2243,64.3213,74701.0
2023-07-26 11:30:00,66.26,66.27,66.16,66.26,54636.0,64.3213,64.331,64.2243,64.3213,54636.0
2023-07-26 11:40:00,66.23,66.37,66.22,66.36,71821.0,64.2922,64.4281,64.2825,64.4184,71821.0
2023-07-26 11:50:00,66.36,66.46,66.32,66.45,81910.0,64.4184,64.5155,64.3796,64.5058,81910.0
2023-07-26 12:00:00,66.46,66.53,66.42,66.47,93237.0,64.5155,64.5834,64.4766,64.5252,93237.0
2023-07-26 12:10:00,66.47,66.67,66.45,66.67,87142.0,64.5252,64.7193,64.5058,64.7193,87142.0
2023-07-26 12:20:00,66.67,66.68,66.58,66.6,67403.0,64.7193,64.729,64.632,64.6514,67403.0
2023-07-26 12:30:00,66.58,66.67,66.55,66.63,79284.0,64.632,64.7193,64.6028,64.6805,79284.0
2023-07-26 12:40:00,66.62,66.65,66.58,66.59,50812.0,64.6708,64.6999,64.632,64.6417,50812.0
2023-07-26 12:50:00,66.59,66.64,66.57,66.64,89614.0,64.6417,64.6902,64.6223,64.6902,89614.0
2023-07-26 13:00:00,66.64,66.71,66.61,66.67,133656.0,64.6902,64.7582,64.6611,64.7193,133656.0
2023-07-26 13:10:00,66.67,66.74,66.6,66.63,155043.0,64.7193,64.7873,64.6514,64.6805,155043.0
2023-07-26 13:20:00,66.63,66.63,66.5,66.54,85303.0,64.6805,64.6805,64.5543,64.5931,85303.0
2023-07-26 13:30:00,66.53,66.53,66.37,66.41,67398.0,64.5834,64.5834,64.4281,64.4669,67398.0
2023-07-26 13:40:00,66.42,66.5,66.41,66.44,48505.0,64.4766,64.5543,64.4669,64.4961,48505.0
2023-07-26 13:50:00,66.44,66.51,66.42,66.45,41358.0,64.4961,64.564,64.4766,64.5058,41358.0
2023-07-26 14:00:00,66.45,66.61,66.43,66.55,95160.0,64.5058,64.6611,64.4864,64.6028,95160.0
2023-07-26 14:10:00,66.56,66.72,66.55,66.61,111370.0,64.6125,64.7679,64.6028,64.6611,111370.0
2023-07-26 14:20:00,66.6,66.69,66.56,66.68,117016.0,64.6514,64.7387,64.6125,64.729,117016.0
2023-07-26 14:30:00,66.67,66.91,66.59,66.88,161669.0,64.7193,64.9523,64.6417,64.9232,161669.0
2023-07-26 14:40:00,66.89,67.07,66.84,66.98,214324.0,64.9329,65.1076,64.8844,65.0203,214324.0
2023-07-26 14:50:00,66.98,67.01,66.79,66.85,82971.0,65.0203,65.0494,64.8358,64.8941,82971.0
2023-07-26 15:00:00,66.85,66.89,66.51,66.58,109282.0,64.8941,64.9329,64.564,64.632,109282.0
2023-07-26 15:10:00,66.57,66.69,66.48,66.52,93563.0,64.6223,64.7387,64.5349,64.5737,93563.0
2023-07-26 15:20:00,66.52,66.6,66.4,66.52,93309.0,64.5737,64.6514,64.4572,64.5737,93309.0
2023-07-26 15:30:00,66.51,66.52,66.4,66.43,118594.0,64.564,64.5737,64.4572,64.4864,118594.0
2023-07-26 15:40:00,66.44,66.51,66.36,66.39,152560.0,64.4961,64.564,64.4184,64.4475,152560.0
2023-07-26 15:50:00,66.38,66.68,66.35,66.64,469340.0,64.4378,64.729,64.4087,64.6902,469340.0
2023-07-27 09:30:00,66.45,66.97,66.39,66.77,342958.0,64.5058,65.0106,64.4475,64.8164,342958.0
2023-07-27 09:40:00,66.75,66.85,66.33,66.61,282783.0,64.797,64.8941,64.3893,64.6611,282783.0
2023-07-27 09:50:00,66.62,66.64,66.15,66.45,228563.0,64.6708,64.6902,64.2145,64.5058,228563.0
2023-07-27 10:00:00,66.46,66.67,66.39,66.67,179692.0,64.5155,64.7193,64.4475,64.7193,179692.0
2023-07-27 10:10:00,66.67,67.04,66.64,67.02,137442.0,64.7193,65.0785,64.6902,65.0591,137442.0
2023-07-27 10:20:00,67.03,67.38,66.93,67.32,326579.0,65.0688,65.4086,64.9717,65.3503,326579.0
2023-07-27 10:30:00,67.31,67.52,67.2,67.47,242951.0,65.3406,65.5445,65.2338,65.4959,242951.0
2023-07-27 10:40:00,67.46,67.46,67.16,67.23,273653.0,65.4862,65.4862,65.195,65.2629,273653.0
2023-07-27 10:50:00,67.23,67.25,67.01,67.16,181890.0,65.2629,65.2824,65.0494,65.195,181890.0
2023-07-27 11:00:00,67.17,67.2,67.02,67.08,62617.0,65.2047,65.2338,65.0591,65.1173,62617.0
2023-07-27 11:10:00,67.08,67.11,67.0,67.06,65933.0,65.1173,65.1465,65.0397,65.0979,65933.0
2023-07-27 11:20:00,67.04,67.21,67.0,67.21,92366.0,65.0785,65.2435,65.0397,65.2435,92366.0
2023-07-27 11:30:00,67.2,67.23,67.07,67.21,101232.0,65.2338,65.2629,65.1076,65.2435,101232.0
2023-07-27 11:40:00,67.21,67.21,66.99,67.03,69314.0,65.2435,65.2435,65.03,65.0688,69314.0
2023-07-27 11:50:00,67.04,67.12,66.94,66.98,79783.0,65.0785,65.1562,64.9814,65.0203,79783.0
2023-07-27 12:00:00,66.98,66.98,66.83,66.94,89170.0,65.0203,65.0203,64.8746,64.9814,89170.0
2023-07-27 12:10:00,66.95,67.19,66.94,67.16,143282.0,64.9911,65.2241,64.9814,65.195,143282.0
2023-07-27 12:20:00,67.17,67.23,67.11,67.13,92605.0,65.2047,65.2629,65.1465,65.1659,92605.0
2023-07-27 12:30:00,67.13,67.17,67.02,67.16,81292.0,65.1659,65.2047,65.0591,65.195,81292.0
2023-07-27 12:40:00,67.17,67.21,67.12,67.2,90117.0,65.2047,65.2435,65.1562,65.2338,90117.0
2023-07-27 12:50:00,67.2,67.23,67.1,67.13,112221.0,65.2338,65.2629,65.1367,65.1659,112221.0
2023-07-27 13:00:00,67.13,67.16,66.93,67.03,106858.0,65.1659,65.195,64.9717,65.0688,106858.0
2023-07-27 13:10:00,67.03,67.06,66.73,66.73,149561.0,65.0688,65.0979,64.7776,64.7776,149561.0
2023-07-27 13:20:00,66.71,66.73,66.54,66.56,119966.0,64.7582,64.7776,64.5931,64.6125,119966.0
2023-07-27 13:30:00,66.56,66.59,66.35,66.37,89813.0,64.6125,64.6417,64.4087,64.4281,89813.0
2023-07-27 13:40:00,66.36,66.41,66.3,66.4,97342.0,64.4184,64.4669,64.3602,64.4572,97342.0
2023-07-27 13:50:00,66.4,66.41,66.31,66.4,125886.0,64.4572,64.4669,64.3699,64.4572,125886.0
2023-07-27 14:00:00,66.41,66.47,66.28,66.29,105717.0,64.4669,64.5252,64.3407,64.3504,105717.0
2023-07-27 14:10:00,66.28,66.28,66.06,66.11,128031.0,64.3407,64.3407,64.1272,64.1757,128031.0
2023-07-27 14:20:00,66.12,66.16,65.91,65.93,223324.0,64.1854,64.2243,63.9816,64.001,223324.0
2023-07-27 14:30:00,65.94,66.0,65.79,65.9,142291.0,64.0107,64.0689,63.8651,63.9719,142291.0
2023-07-27 14:40:00,65.89,65.93,65.82,65.85,178681.0,63.9622,64.001,63.8942,63.9233,178681.0
2023-07-27 14:50:00,65.84,65.91,65.78,65.79,139001.0,63.9136,63.9816,63.8554,63.8651,139001.0
2023-07-27 15:00:00,65.78,65.79,65.66,65.71,113006.0,63.8554,63.8651,63.7389,63.7874,113006.0
2023-07-27 15:10:00,65.71,65.83,65.7,65.77,113335.0,63.7874,63.9039,63.7777,63.8457,113335.0
2023-07-27 15:20:00,65.76,65.77,65.58,65.67,119272.0,63.836,63.8457,63.6612,63.7486,119272.0
2023-07-27 15:30:00,65.66,65.76,65.62,65.66,147099.0,63.7389,63.836,63.7001,63.7389,147099.0
2023-07-27 15:40:00,65.65,65.73,65.58,65.72,280455.0,63.7292,63.8068,63.6612,63.7971,280455.0
2023-07-27 15:50:00,65.72,65.91,65.7,65.83,617406.0,63.7971,63.9816,63.7777,63.9039,617406.0
2023-07-28 09:30:00,66.1,66.3,65.77,66.03,221278.0,64.166,64.3602,63.8457,64.0981,221278.0
2023-07-28 09:40:00,66.04,66.26,65.95,66.24,253461.0,64.1078,64.3213,64.0204,64.3019,253461.0
2023-07-28 09:50:00,66.23,66.47,66.18,66.44,165456.0,64.2922,64.5252,64.2437,64.4961,165456.0
2023-07-28 10:00:00,66.44,66.57,66.26,66.44,129105.0,64.4961,64.6223,64.3213,64.4961,129105.0
2023-07-28 10:10:00,66.42,66.52,66.39,66.48,98779.0,64.4766,64.5737,64.4475,64.5349,98779.0
2023-07-28 10:20:00,66.48,66.49,66.35,66.42,79239.0,64.5349,64.5446,64.4087,64.4766,79239.0
2023-07-28 10:30:00,66.44,66.53,66.39,66.45,121596.0,64.4961,64.5834,64.4475,64.5058,121596.0
2023-07-28 10:40:00,66.44,66.44,66.24,66.35,110376.0,64.4961,64.4961,64.3019,64.4087,110376.0
2023-07-28 10:50:00,66.36,66.41,66.2,66.41,110296.0,64.4184,64.4669,64.2631,64.4669,110296.0
2023-07-28 11:00:00,66.41,66.47,66.35,66.39,100199.0,64.4669,64.5252,64.4087,64.4475,100199.0
2023-07-28 11:10:00,66.39,66.41,66.32,66.38,60193.0,64.4475,64.4669,64.3796,64.4378,60193.0
2023-07-28 11:20:00,66.38,66.45,66.29,66.37,84898.0,64.4378,64.5058,64.3504,64.4281,84898.0
2023-07-28 11:30:00,66.37,66.43,66.29,66.32,64781.0,64.4281,64.4864,64.3504,64.3796,64781.0
2023-07-28 11:40:00,66.31,66.34,66.18,66.21,75004.0,64.3699,64.399,64.2437,64.2728,75004.0
2023-07-28 11:50:00,66.21,66.24,66.16,66.22,60144.0,64.2728,64.3019,64.2243,64.2825,60144.0
2023-07-28 12:00:00,66.21,66.22,66.09,66.09,161066.0,64.2728,64.2825,64.1563,64.1563,161066.0
2023-07-28 12:10:00,66.07,66.19,66.06,66.15,51520.0,64.1369,64.2534,64.1272,64.2145,51520.0
2023-07-28 12:20:00,66.14,66.19,66.12,66.17,54865.0,64.2048,64.2534,64.1854,64.234,54865.0
2023-07-28 12:30:00,66.16,66.25,66.12,66.25,49682.0,64.2243,64.3116,64.1854,64.3116,49682.0
2023-07-28 12:40:00,66.25,66.3,66.22,66.27,44380.0,64.3116,64.3602,64.2825,64.331,44380.0
2023-07-28 12:50:00,66.27,66.27,66.14,66.17,46714.0,64.331,64.331,64.2048,64.234,46714.0
2023-07-28 13:00:00,66.16,66.17,66.05,66.07,56909.0,64.2243,64.234,64.1175,64.1369,56909.0
2023-07-28 13:10:00,66.06,66.12,66.03,66.05,66689.0,64.1272,64.1854,64.0981,64.1175,66689.0
2023-07-28 13:20:00,66.04,66.04,65.91,65.92,72297.0,64.1078,64.1078,63.9816,63.9913,72297.0
2023-07-28 13:30:00,65.92,65.95,65.74,65.79,98305.0,63.9913,64.0204,63.8165,63.8651,98305.0
2023-07-28 13:40:00,65.79,65.8,65.71,65.73,96647.0,63.8651,63.8748,63.7874,63.8068,96647.0
2023-07-28 13:50:00,65.73,65.91,65.73,65.88,113566.0,63.8068,63.9816,63.8068,63.9524,113566.0
2023-07-28 14:00:00,65.88,65.97,65.87,65.96,64193.0,63.9524,64.0398,63.9427,64.0301,64193.0
2023-07-28 14:10:00,65.95,65.96,65.81,65.84,66770.0,64.0204,64.0301,63.8845,63.9136,66770.0
2023-07-28 14:20:00,65.84,65.88,65.8,65.88,71965.0,63.9136,63.9524,63.8748,63.9524,71965.0
2023-07-28 14:30:00,65.88,65.9,65.76,65.78,60916.0,63.9524,63.9719,63.836,63.8554,60916.0
2023-07-28 14:40:00,65.77,65.81,65.76,65.78,37324.0,63.8457,63.8845,63.836,63.8554,37324.0
2023-07-28 14:50:00,65.78,65.87,65.77,65.82,78425.0,63.8554,63.9427,63.8457,63.8942,78425.0
2023-07-28 15:00:00,65.84,65.92,65.81,65.83,77822.0,63.9136,63.9913,63.8845,63.9039,77822.0
2023-07-28 15:10:00,65.83,65.87,65.81,65.84,66417.0,63.9039,63.9427,63.8845,63.9136,66417.0
2023-07-28 15:20:00,65.84,65.85,65.75,65.76,113883.0,63.9136,63.9233,63.8262,63.836,113883.0
2023-07-28 15:30:00,65.75,65.83,65.74,65.82,104040.0,63.8262,63.9039,63.8165,63.8942,104040.0
2023-07-28 15:40:00,65.81,65.89,65.77,65.83,198799.0,63.8845,63.9622,63.8457,63.9039,198799.0
2023-07-28 15:50:00,65.82,66.03,65.79,65.95,445574.0,63.8942,64.0981,63.8651,64.0204,445574.0
2023-07-31 09:30:00,66.12,66.21,65.9,66.06,213463.0,64.1854,64.2728,63.9719,64.1272,213463.0
2023-07-31 09:40:00,66.03,66.2,66.01,66.09,89485.0,64.0981,64.2631,64.0786,64.1563,89485.0
2023-07-31 09:50:00,66.09,66.19,65.66,65.84,250554.0,64.1563,64.2534,63.7389,63.9136,250554.0
2023-07-31 10:00:00,65.84,65.88,65.65,65.88,287889.0,63.9136,63.9524,63.7292,63.9524,287889.0
2023-07-31 10:10:00,65.87,65.92,65.75,65.83,147976.0,63.9427,63.9913,63.8262,63.9039,147976.0
2023-07-31 10:20:00,65.82,65.86,65.73,65.81,106161.0,63.8942,63.933,63.8068,63.8845,106161.0
2023-07-31 10:30:00,65.81,65.84,65.7,65.75,121808.0,63.8845,63.9136,63.7777,63.8262,121808.0
2023-07-31 10:40:00,65.74,65.81,65.69,65.7,102948.0,63.8165,63.8845,63.768,63.7777,102948.0
2023-07-31 10:50:00,65.69,65.71,65.56,65.67,156797.0,63.768,63.7874,63.6418,63.7486,156797.0
2023-07-31 11:00:00,65.68,65.77,65.64,65.77,69852.0,63.7583,63.8457,63.7195,63.8457,69852.0
2023-07-31 11:10:00,65.77,65.82,65.72,65.8,67296.0,63.8457,63.8942,63.7971,63.8748,67296.0
2023-07-31 11:20:00,65.81,65.81,65.72,65.77,57488.0,63.8845,63.8845,63.7971,63.8457,57488.0
2023-07-31 11:30:00,65.78,65.82,65.65,65.74,73045.0,63.8554,63.8942,63.7292,63.8165,73045.0
2023-07-31 11:40:00,65.73,65.82,65.71,65.81,56909.0,63.8068,63.8942,63.7874,63.8845,56909.0
2023-07-31 11:50:00,65.82,65.82,65.67,65.67,97921.0,63.8942,63.8942,63.7486,63.7486,97921.0
2023-07-31 12:00:00,65.67,65.7,65.53,65.58,129503.0,63.7486,63.7777,63.6127,63.6612,129503.0
2023-07-31 12:10:00,65.59,65.63,65.54,65.61,63240.0,63.6709,63.7098,63.6224,63.6903,63240.0
2023-07-31 12:20:00,65.61,65.61,65.5,65.5,72719.0,63.6903,63.6903,63.5836,63.5836,72719.0
2023-07-31 12:30:00,65.51,65.58,65.46,65.55,87290.0,63.5933,63.6612,63.5447,63.6321,87290.0
2023-07-31 12:40:00,65.55,65.66,65.53,65.63,78491.0,63.6321,63.7389,63.6127,63.7098,78491.0
2023-07-31 12:50:00,65.62,65.62,65.53,65.56,34441.0,63.7001,63.7001,63.6127,63.6418,34441.0
2023-07-31 13:00:00,65.56,65.56,65.47,65.49,41869.0,63.6418,63.6418,63.5544,63.5739,41869.0
2023-07-31 13:10:00,65.5,65.54,65.43,65.46,64074.0,63.5836,63.6224,63.5156,63.5447,64074.0
2023-07-31 13:20:00,65.47,65.58,65.46,65.56,66823.0,63.5544,63.6612,63.5447,63.6418,66823.0
2023-07-31 13:30:00,65.55,65.59,65.48,65.51,59619.0,63.6321,63.6709,63.5641,63.5933,59619.0
2023-07-31 13:40:00,65.51,65.51,65.45,65.49,89228.0,63.5933,63.5933,63.535,63.5739,89228.0
2023-07-31 13:50:00,65.48,65.53,65.45,65.49,55759.0,63.5641,63.6127,63.535,63.5739,55759.0
2023-07-31 14:00:00,65.5,65.54,65.44,65.49,59465.0,63.5836,63.6224,63.5253,63.5739,59465.0
2023-07-31 14:10:00,65.49,65.5,65.31,65.33,83170.0,63.5739,63.5836,63.3991,63.4185,83170.0
2023-07-31 14:20:00,65.33,65.34,65.25,65.33,84084.0,63.4185,63.4282,63.3409,63.4185,84084.0
2023-07-31 14:30:00,65.33,65.34,65.27,65.28,60162.0,63.4185,63.4282,63.3603,63.37,60162.0
2023-07-31 14:40:00,65.28,65.41,65.26,65.39,127533.0,63.37,63.4962,63.3506,63.4768,127533.0
2023-07-31 14:50:00,65.4,65.46,65.36,65.38,75760.0,63.4865,63.5447,63.4477,63.4671,75760.0
2023-07-31 15:00:00,65.37,65.38,65.29,65.3,84849.0,63.4574,63.4671,63.3797,63.3894,84849.0
2023-07-31 15:10:00,65.3,65.38,65.23,65.38,180933.0,63.3894,63.4671,63.3215,63.4671,180933.0
2023-07-31 15:20:00,65.38,65.47,65.38,65.45,106679.0,63.4671,63.5544,63.4671,63.535,106679.0
2023-07-31 15:30:00,65.45,65.48,65.36,65.37,133794.0,63.535,63.5641,63.4477,63.4574,133794.0
2023-07-31 15:40:00,65.37,65.65,65.33,65.65,329831.0,63.4574,63.7292,63.4185,63.7292,329831.0
2023-07-31 15:50:00,65.64,66.13,65.63,66.12,1218058.0,63.7195,64.1951,63.7098,64.1854,1218058.0
2023-08-01 09:30:00,65.74,65.91,65.49,65.67,230622.0,63.8165,63.9816,63.5739,63.7486,230622.0
2023-08-01 09:40:00,65.68,65.77,65.43,65.6,185802.0,63.7583,63.8457,63.5156,63.6806,185802.0
2023-08-01 09:50:00,65.59,65.67,65.52,65.67,99732.0,63.6709,63.7486,63.603,63.7486,99732.0
2023-08-01 10:00:00,65.64,65.79,65.55,65.76,177245.0,63.7195,63.8651,63.6321,63.836,177245.0
2023-08-01 10:10:00,65.76,65.82,65.46,65.51,189465.0,63.836,63.8942,63.5447,63.5933,189465.0
2023-08-01 10:20:00,65.51,65.81,65.44,65.77,142036.0,63.5933,63.8845,63.5253,63.8457,142036.0
2023-08-01 10:30:00,65.75,65.75,65.52,65.54,90847.0,63.8262,63.8262,63.603,63.6224,90847.0
2023-08-01 10:40:00,65.53,65.65,65.52,65.62,84539.0,63.6127,63.7292,63.603,63.7001,84539.0
2023-08-01 10:50:00,65.62,65.66,65.55,65.59,83503.0,63.7001,63.7389,63.6321,63.6709,83503.0
2023-08-01 11:00:00,65.6,65.61,65.46,65.5,107482.0,63.6806,63.6903,63.5447,63.5836,107482.0
2023-08-01 11:10:00,65.5,65.53,65.41,65.53,107002.0,63.5836,63.6127,63.4962,63.6127,107002.0
2023-08-01 11:20:00,65.53,65.53,65.38,65.4,60701.0,63.6127,63.6127,63.4671,63.4865,60701.0
2023-08-01 11:30:00,65.4,65.49,65.39,65.48,90916.0,63.4865,63.5739,63.4768,63.5641,90916.0
2023-08-01 11:40:00,65.47,65.67,65.42,65.67,161637.0,63.5544,63.7486,63.5059,63.7486,161637.0
2023-08-01 11:50:00,65.68,65.72,65.59,65.61,67714.0,63.7583,63.7971,63.6709,63.6903,67714.0
2023-08-01 12:00:00,65.62,65.66,65.57,65.62,106466.0,63.7001,63.7389,63.6515,63.7001,106466.0
2023-08-01 12:10:00,65.61,65.68,65.6,65.65,61886.0,63.6903,63.7583,63.6806,63.7292,61886.0
2023-08-01 12:20:00,65.64,65.67,65.59,65.61,61227.0,63.7195,63.7486,63.6709,63.6903,61227.0
2023-08-01 12:30:00,65.6,65.71,65.56,65.7,48270.0,63.6806,63.7874,63.6418,63.7777,48270.0
2023-08-01 12:40:00,65.7,65.77,65.66,65.66,61367.0,63.7777,63.8457,63.7389,63.7389,61367.0
2023-08-01 12:50:00,65.65,65.74,65.64,65.72,42963.0,63.7292,63.8165,63.7195,63.7971,42963.0
2023-08-01 13:00:00,65.72,65.75,65.68,65.73,38238.0,63.7971,63.8262,63.7583,63.8068,38238.0
2023-08-01 13:10:00,65.73,65.74,65.62,65.71,75451.0,63.8068,63.8165,63.7001,63.7874,75451.0
2023-08-01 13:20:00,65.7,65.74,65.7,65.73,89478.0,63.7777,63.8165,63.7777,63.8068,89478.0
2023-08-01 13:30:00,65.74,65.76,65.67,65.67,61643.0,63.8165,63.836,63.7486,63.7486,61643.0
2023-08-01 13:40:00,65.67,65.75,65.67,65.74,47887.0,63.7486,63.8262,63.7486,63.8165,47887.0
2023-08-01 13:50:00,65.73,65.8,65.73,65.78,47738.0,63.8068,63.8748,63.8068,63.8554,47738.0
2023-08-01 14:00:00,65.78,65.83,65.7,65.73,92943.0,63.8554,63.9039,63.7777,63.8068,92943.0
2023-08-01 14:10:00,65.73,65.87,65.72,65.82,71429.0,63.8068,63.9427,63.7971,63.8942,71429.0
2023-08-01 14:20:00,65.82,65.83,65.73,65.78,65744.0,63.8942,63.9039,63.8068,63.8554,65744.0
2023-08-01 14:30:00,65.78,65.79,65.7,65.77,78630.0,63.8554,63.8651,63.7777,63.8457,78630.0
2023-08-01 14:40:00,65.76,65.81,65.75,65.76,66917.0,63.836,63.8845,63.8262,63.836,66917.0
2023-08-01 14:50:00,65.76,65.8,65.69,65.78,91983.0,63.836,63.8748,63.768,63.8554,91983.0
2023-08-01 15:00:00,65.78,65.8,65.75,65.78,96552.0,63.8554,63.8748,63.8262,63.8554,96552.0
2023-08-01 15:10:00,65.78,65.81,65.76,65.78,62952.0,63.8554,63.8845,63.836,63.8554,62952.0
2023-08-01 15:20:00,65.78,65.85,65.77,65.81,94749.0,63.8554,63.9233,63.8457,63.8845,94749.0
2023-08-01 15:30:00,65.81,65.89,65.72,65.88,144671.0,63.8845,63.9622,63.7971,63.9524,144671.0
2023-08-01 15:40:00,65.88,65.88,65.77,65.86,105657.0,63.9524,63.9524,63.8457,63.933,105657.0
2023-08-01 15:50:00,65.85,65.94,65.69,65.72,571762.0,63.9233,64.0107,63.768,63.7971,571762.0
2023-08-02 09:30:00,65.13,65.38,64.83,65.37,289835.0,63.2244,63.4671,62.9332,63.4574,289835.0
2023-08-02 09:40:00,65.36,65.36,65.07,65.25,99241.0,63.4477,63.4477,63.1661,63.3409,99241.0
2023-08-02 09:50:00,65.24,65.26,65.09,65.18,106371.0,63.3312,63.3506,63.1856,63.2729,106371.0
2023-08-02 10:00:00,65.19,65.26,65.03,65.05,152823.0,63.2826,63.3506,63.1273,63.1467,152823.0
2023-08-02 10:10:00,65.05,65.28,65.05,65.28,118073.0,63.1467,63.37,63.1467,63.37,118073.0
2023-08-02 10:20:00,65.28,65.49,65.23,65.46,133246.0,63.37,63.5739,63.3215,63.5447,133246.0
2023-08-02 10:30:00,65.47,65.59,65.44,65.48,111274.0,63.5544,63.6709,63.5253,63.5641,111274.0
2023-08-02 10:40:00,65.47,65.54,64.92,65.02,320098.0,63.5544,63.6224,63.0205,63.1176,320098.0
2023-08-02 10:50:00,65.04,65.14,64.96,64.98,136640.0,63.137,63.2341,63.0594,63.0788,136640.0
2023-08-02 11:00:00,65.01,65.12,64.97,65.1,85921.0,63.1079,63.2147,63.0691,63.1953,85921.0
2023-08-02 11:10:00,65.11,65.24,65.11,65.17,77298.0,63.205,63.3312,63.205,63.2632,77298.0
2023-08-02 11:20:00,65.17,65.36,65.16,65.18,197272.0,63.2632,63.4477,63.2535,63.2729,197272.0
2023-08-02 11:30:00,65.16,65.39,65.14,65.38,128874.0,63.2535,63.4768,63.2341,63.4671,128874.0
2023-08-02 11:40:00,65.38,65.38,65.2,65.23,95863.0,63.4671,63.4671,63.2923,63.3215,95863.0
2023-08-02 11:50:00,65.23,65.31,65.16,65.2,125334.0,63.3215,63.3991,63.2535,63.2923,125334.0
2023-08-02 12:00:00,65.21,65.27,65.12,65.22,79874.0,63.302,63.3603,63.2147,63.3118,79874.0
2023-08-02 12:10:00,65.21,65.22,65.02,65.21,151733.0,63.302,63.3118,63.1176,63.302,151733.0
2023-08-02 12:20:00,65.19,65.24,65.11,65.14,86767.0,63.2826,63.3312,63.205,63.2341,86767.0
2023-08-02 12:30:00,65.15,65.33,65.14,65.28,106527.0,63.2438,63.4185,63.2341,63.37,106527.0
2023-08-02 12:40:00,65.28,65.37,65.23,65.37,134069.0,63.37,63.4574,63.3215,63.4574,134069.0
2023-08-02 12:50:00,65.37,65.38,65.19,65.23,89117.0,63.4574,63.4671,63.2826,63.3215,89117.0
2023-08-02 13:00:00,65.23,65.35,65.22,65.23,63404.0,63.3215,63.438,63.3118,63.3215,63404.0
2023-08-02 13:10:00,65.22,65.28,65.16,65.24,102494.0,63.3118,63.37,63.2535,63.3312,102494.0
2023-08-02 13:20:00,65.25,65.25,65.14,65.2,77148.0,63.3409,63.3409,63.2341,63.2923,77148.0
2023-08-02 13:30:00,65.19,65.33,65.18,65.2,97661.0,63.2826,63.4185,63.2729,63.2923,97661.0
2023-08-02 13:40:00,65.2,65.3,65.19,65.26,51935.0,63.2923,63.3894,63.2826,63.3506,51935.0
2023-08-02 13:50:00,65.26,65.33,65.2,65.3,89217.0,63.3506,63.4185,63.2923,63.3894,89217.0
2023-08-02 14:00:00,65.29,65.39,65.25,65.29,106513.0,63.3797,63.4768,63.3409,63.3797,106513.0
2023-08-02 14:10:00,65.28,65.38,65.17,65.18,142465.0,63.37,63.4671,63.2632,63.2729,142465.0
2023-08-02 14:20:00,65.18,65.27,65.11,65.13,75883.0,63.2729,63.3603,63.205,63.2244,75883.0
2023-08-02 14:30:00,65.12,65.23,65.11,65.14,74758.0,63.2147,63.3215,63.205,63.2341,74758.0
2023-08-02 14:40:00,65.15,65.26,65.12,65.26,80499.0,63.2438,63.3506,63.2147,63.3506,80499.0
2023-08-02 14:50:00,65.25,65.36,65.25,65.33,138050.0,63.3409,63.4477,63.3409,63.4185,138050.0
2023-08-02 15:00:00,65.34,65.49,65.33,65.45,116367.0,63.4282,63.5739,63.4185,63.535,116367.0
2023-08-02 15:10:00,65.47,65.5,65.32,65.4,182575.0,63.5544,63.5836,63.4088,63.4865,182575.0
2023-08-02 15:20:00,65.4,65.43,65.23,65.24,207166.0,63.4865,63.5156,63.3215,63.3312,207166.0
2023-08-02 15:30:00,65.24,65.43,65.24,65.4,182500.0,63.3312,63.5156,63.3312,63.4865,182500.0
2023-08-02 15:40:00,65.4,65.5,65.35,65.48,319665.0,63.4865,63.5836,63.438,63.5641,319665.0
2023-08-02 15:50:00,65.48,65.58,65.32,65.34,974867.0,63.5641,63.6612,63.4088,63.4282,974867.0
2023-08-03 09:30:00,65.06,65.51,65.0,65.37,234501.0,63.1564,63.5933,63.0982,63.4574,234501.0
2023-08-03 09:40:00,65.38,65.38,65.03,65.24,151757.0,63.4671,63.4671,63.1273,63.3312,151757.0
2023-08-03 09:50:00,65.24,65.41,65.23,65.31,95210.0,63.3312,63.4962,63.3215,63.3991,95210.0
2023-08-03 10:00:00,65.3,65.45,65.2,65.28,127108.0,63.3894,63.535,63.2923,63.37,127108.0
2023-08-03 10:10:00,65.28,65.46,65.27,65.46,68694.0,63.37,63.5447,63.3603,63.5447,68694.0
2023-08-03 10:20:00,65.48,65.53,65.2,65.25,253161.0,63.5641,63.6127,63.2923,63.3409,253161.0
2023-08-03 10:30:00,65.25,65.5,65.22,65.39,147722.0,63.3409,63.5836,63.3118,63.4768,147722.0
2023-08-03 10:40:00,65.39,65.74,65.38,65.74,87814.0,63.4768,63.8165,63.4671,63.8165,87814.0
2023-08-03 10:50:00,65.74,65.74,65.59,65.7,169413.0,63.8165,63.8165,63.6709,63.7777,169413.0
2023-08-03 11:00:00,65.68,65.87,65.68,65.76,107033.0,63.7583,63.9427,63.7583,63.836,107033.0
2023-08-03 11:10:00,65.76,65.86,65.59,65.75,251981.0,63.836,63.933,63.6709,63.8262,251981.0
2023-08-03 11:20:00,65.75,65.98,65.73,65.94,115331.0,63.8262,64.0495,63.8068,64.0107,115331.0
2023-08-03 11:30:00,65.94,65.97,65.84,65.93,120839.0,64.0107,64.0398,63.9136,64.001,120839.0
2023-08-03 11:40:00,65.92,66.12,65.92,66.08,100884.0,63.9913,64.1854,63.9913,64.1466,100884.0
2023-08-03 11:50:00,66.08,66.22,66.04,66.06,118844.0,64.1466,64.2825,64.1078,64.1272,118844.0
2023-08-03 12:00:00,66.05,66.08,65.9,65.98,107647.0,64.1175,64.1466,63.9719,64.0495,107647.0
2023-08-03 12:10:00,65.98,65.99,65.88,65.97,113647.0,64.0495,64.0592,63.9524,64.0398,113647.0
2023-08-03 12:20:00,65.97,66.0,65.89,65.94,56796.0,64.0398,64.0689,63.9622,64.0107,56796.0
2023-08-03 12:30:00,65.95,66.01,65.94,66.0,63043.0,64.0204,64.0786,64.0107,64.0689,63043.0
2023-08-03 12:40:00,66.0,66.15,65.99,66.15,98608.0,64.0689,64.2145,64.0592,64.2145,98608.0
2023-08-03 12:50:00,66.15,66.17,66.1,66.15,71929.0,64.2145,64.234,64.166,64.2145,71929.0
2023-08-03 13:00:00,66.15,66.17,66.06,66.12,118929.0,64.2145,64.234,64.1272,64.1854,118929.0
2023-08-03 13:10:00,66.12,66.2,66.05,66.18,95324.0,64.1854,64.2631,64.1175,64.2437,95324.0
2023-08-03 13:20:00,66.19,66.21,66.13,66.14,59168.0,64.2534,64.2728,64.1951,64.2048,59168.0
2023-08-03 13:30:00,66.15,66.2,66.13,66.15,74456.0,64.2145,64.2631,64.1951,64.2145,74456.0
2023-08-03 13:40:00,66.16,66.26,66.15,66.2,52238.0,64.2243,64.3213,64.2145,64.2631,52238.0
2023-08-03 13:50:00,66.2,66.21,66.07,66.09,48292.0,64.2631,64.2728,64.1369,64.1563,48292.0
2023-08-03 14:00:00,66.09,66.12,66.0,66.01,71672.0,64.1563,64.1854,64.0689,64.0786,71672.0
2023-08-03 14:10:00,66.01,66.11,65.97,66.08,126112.0,64.0786,64.1757,64.0398,64.1466,126112.0
2023-08-03 14:20:00,66.08,66.17,66.03,66.16,149956.0,64.1466,64.234,64.0981,64.2243,149956.0
2023-08-03 14:30:00,66.16,66.16,66.03,66.1,96608.0,64.2243,64.2243,64.0981,64.166,96608.0
2023-08-03 14:40:00,66.1,66.15,66.03,66.04,126268.0,64.166,64.2145,64.0981,64.1078,126268.0
2023-08-03 14:50:00,66.04,66.11,66.01,66.07,66572.0,64.1078,64.1757,64.0786,64.1369,66572.0
2023-08-03 15:00:00,66.07,66.08,65.99,66.04,136673.0,64.1369,64.1466,64.0592,64.1078,136673.0
2023-08-03 15:10:00,66.04,66.07,65.95,66.06,104915.0,64.1078,64.1369,64.0204,64.1272,104915.0
2023-08-03 15:20:00,66.06,66.06,65.91,65.97,110851.0,64.1272,64.1272,63.9816,64.0398,110851.0
2023-08-03 15:30:00,65.95,66.0,65.91,65.95,174375.0,64.0204,64.0689,63.9816,64.0204,174375.0
2023-08-03 15:40:00,65.95,65.95,65.84,65.91,315505.0,64.0204,64.0204,63.9136,63.9816,315505.0
2023-08-03 15:50:00,65.91,66.0,65.86,65.87,648279.0,63.9816,64.0689,63.933,63.9427,648279.0
2023-08-04 09:30:00,65.81,65.95,65.37,65.52,360881.0,63.8845,64.0204,63.4574,63.603,360881.0
2023-08-04 09:40:00,65.52,65.8,65.52,65.64,144155.0,63.603,63.8748,63.603,63.7195,144155.0
2023-08-04 09:50:00,65.62,65.69,65.28,65.34,140253.0,63.7001,63.768,63.37,63.4282,140253.0
2023-08-04 10:00:00,65.33,65.37,65.05,65.13,252558.0,63.4185,63.4574,63.1467,63.2244,252558.0
2023-08-04 10:10:00,65.13,65.22,65.04,65.19,157844.0,63.2244,63.3118,63.137,63.2826,157844.0
2023-08-04 10:20:00,65.18,65.33,65.12,65.29,163770.0,63.2729,63.4185,63.2147,63.3797,163770.0
2023-08-04 10:30:00,65.3,65.5,65.3,65.34,188802.0,63.3894,63.5836,63.3894,63.4282,188802.0
2023-08-04 10:40:00,65.34,65.42,65.17,65.26,213594.0,63.4282,63.5059,63.2632,63.3506,213594.0
2023-08-04 10:50:00,65.25,65.35,65.18,65.33,109026.0,63.3409,63.438,63.2729,63.4185,109026.0
2023-08-04 11:00:00,65.34,65.36,65.22,65.25,76375.0,63.4282,63.4477,63.3118,63.3409,76375.0
2023-08-04 11:10:00,65.25,65.3,65.12,65.23,182901.0,63.3409,63.3894,63.2147,63.3215,182901.0
2023-08-04 11:20:00,65.25,65.27,65.16,65.24,70613.0,63.3409,63.3603,63.2535,63.3312,70613.0
2023-08-04 11:30:00,65.24,65.27,65.13,65.19,127823.0,63.3312,63.3603,63.2244,63.2826,127823.0
2023-08-04 11:40:00,65.18,65.2,65.1,65.17,114348.0,63.2729,63.2923,63.1953,63.2632,114348.0
2023-08-04 11:50:00,65.18,65.25,65.17,65.24,55967.0,63.2729,63.3409,63.2632,63.3312,55967.0
2023-08-04 12:00:00,65.25,65.27,65.15,65.21,64755.0,63.3409,63.3603,63.2438,63.302,64755.0
2023-08-04 12:10:00,65.2,65.25,65.18,65.25,73786.0,63.2923,63.3409,63.2729,63.3409,73786.0
2023-08-04 12:20:00,65.25,65.38,65.16,65.37,131976.0,63.3409,63.4671,63.2535,63.4574,131976.0
2023-08-04 12:30:00,65.37,65.43,65.31,65.43,63197.0,63.4574,63.5156,63.3991,63.5156,63197.0
2023-08-04 12:40:00,65.43,65.49,65.42,65.45,48333.0,63.5156,63.5739,63.5059,63.535,48333.0
2023-08-04 12:50:00,65.46,65.63,65.45,65.63,78671.0,63.5447,63.7098,63.535,63.7098,78671.0
2023-08-04 13:00:00,65.63,65.71,65.52,65.56,140249.0,63.7098,63.7874,63.603,63.6418,140249.0
2023-08-04 13:10:00,65.57,65.6,65.48,65.49,83551.0,63.6515,63.6806,63.5641,63.5739,83551.0
2023-08-04 13:20:00,65.49,65.49,65.33,65.39,103499.0,63.5739,63.5739,63.4185,63.4768,103499.0
2023-08-04 13:30:00,65.39,65.44,65.33,65.36,65819.0,63.4768,63.5253,63.4185,63.4477,65819.0
2023-08-04 13:40:00,65.35,65.38,65.29,65.34,82241.0,63.438,63.4671,63.3797,63.4282,82241.0
2023-08-04 13:50:00,65.34,65.36,65.28,65.31,119426.0,63.4282,63.4477,63.37,63.3991,119426.0
2023-08-04 14:00:00,65.31,65.31,65.19,65.27,110704.0,63.3991,63.3991,63.2826,63.3603,110704.0
2023-08-04 14:10:00,65.28,65.35,65.17,65.23,119283.0,63.37,63.438,63.2632,63.3215,119283.0
2023-08-04 14:20:00,65.22,65.23,65.01,65.03,187238.0,63.3118,63.3215,63.1079,63.1273,187238.0
2023-08-04 14:30:00,65.02,65.07,64.96,64.97,71916.0,63.1176,63.1661,63.0594,63.0691,71916.0
2023-08-04 14:40:00,64.97,65.01,64.86,64.89,119737.0,63.0691,63.1079,62.9623,62.9914,119737.0
2023-08-04 14:50:00,64.89,64.99,64.78,64.83,102722.0,62.9914,63.0885,62.8846,62.9332,102722.0
2023-08-04 15:00:00,64.83,64.92,64.73,64.75,106096.0,62.9332,63.0205,62.8361,62.8555,106096.0
2023-08-04 15:10:00,64.75,64.89,64.71,64.83,123277.0,62.8555,62.9914,62.8167,62.9332,123277.0
2023-08-04 15:20:00,64.83,64.89,64.77,64.85,122388.0,62.9332,62.9914,62.8749,62.9526,122388.0
2023-08-04 15:30:00,64.85,64.94,64.81,64.84,124382.0,62.9526,63.0399,62.9138,62.9429,124382.0
2023-08-04 15:40:00,64.84,64.96,64.82,64.88,194475.0,62.9429,63.0594,62.9235,62.9817,194475.0
2023-08-04 15:50:00,64.87,65.0,64.85,64.92,591540.0,62.972,63.0982,62.9526,63.0205,591540.0
2023-08-07 09:30:00,65.37,65.75,65.2,65.55,248269.0,63.4574,63.8262,63.2923,63.6321,248269.0
2023-08-07 09:40:00,65.6,65.65,65.35,65.4,147143.0,63.6806,63.7292,63.438,63.4865,147143.0
2023-08-07 09:50:00,65.39,65.57,65.3,65.55,136821.0,63.4768,63.6515,63.3894,63.6321,136821.0
2023-08-07 10:00:00,65.56,65.75,65.49,65.67,224673.0,63.6418,63.8262,63.5739,63.7486,224673.0
2023-08-07 10:10:00,65.69,65.8,65.63,65.68,76376.0,63.768,63.8748,63.7098,63.7583,76376.0
2023-08-07 10:20:00,65.68,65.73,65.62,65.7,53793.0,63.7583,63.8068,63.7001,63.7777,53793.0
2023-08-07 10:30:00,65.7,65.95,65.65,65.94,101854.0,63.7777,64.0204,63.7292,64.0107,101854.0
2023-08-07 10:40:00,65.94,65.95,65.82,65.91,89435.0,64.0107,64.0204,63.8942,63.9816,89435.0
2023-08-07 10:50:00,65.92,65.93,65.85,65.86,63275.0,63.9913,64.001,63.9233,63.933,63275.0
2023-08-07 11:00:00,65.86,65.88,65.8,65.85,37789.0,63.933,63.9524,63.8748,63.9233,37789.0
2023-08-07 11:10:00,65.85,65.92,65.72,65.77,91555.0,63.9233,63.9913,63.7971,63.8457,91555.0
2023-08-07 11:20:00,65.79,65.86,65.75,65.79,87203.0,63.8651,63.933,63.8262,63.8651,87203.0
2023-08-07 11:30:00,65.78,65.82,65.66,65.77,56701.0,63.8554,63.8942,63.7389,63.8457,56701.0
2023-08-07 11:40:00,65.77,65.85,65.77,65.8,49345.0,63.8457,63.9233,63.8457,63.8748,49345.0
2023-08-07 11:50:00,65.8,65.86,65.77,65.84,47609.0,63.8748,63.933,63.8457,63.9136,47609.0
2023-08-07 12:00:00,65.83,65.92,65.82,65.9,66842.0,63.9039,63.9913,63.8942,63.9719,66842.0
2023-08-07 12:10:00,65.9,65.92,65.83,65.85,51397.0,63.9719,63.9913,63.9039,63.9233,51397.0
2023-08-07 12:20:00,65.89,65.92,65.84,65.9,30959.0,63.9622,63.9913,63.9136,63.9719,30959.0
2023-08-07 12:30:00,65.9,65.94,65.86,65.91,56155.0,63.9719,64.0107,63.933,63.9816,56155.0
2023-08-07 12:40:00,65.91,65.98,65.89,65.98,107064.0,63.9816,64.0495,63.9622,64.0495,107064.0
2023-08-07 12:50:00,65.98,66.0,65.95,65.98,89911.0,64.0495,64.0689,64.0204,64.0495,89911.0
2023-08-07 13:00:00,65.98,65.99,65.93,65.98,47240.0,64.0495,64.0592,64.001,64.0495,47240.0
2023-08-07 13:10:00,65.97,65.99,65.94,65.97,49834.0,64.0398,64.0592,64.0107,64.0398,49834.0
2023-08-07 13:20:00,65.97,65.97,65.86,65.9,43166.0,64.0398,64.0398,63.933,63.9719,43166.0
2023-08-07 13:30:00,65.91,65.99,65.9,65.98,56112.0,63.9816,64.0592,63.9719,64.0495,56112.0
2023-08-07 13:40:00,65.98,66.07,65.92,65.95,176424.0,64.0495,64.1369,63.9913,64.0204,176424.0
2023-08-07 13:50:00,65.94,65.95,65.87,65.87,30868.0,64.0107,64.0204,63.9427,63.9427,30868.0
2023-08-07 14:00:00,65.88,65.98,65.87,65.97,67617.0,63.9524,64.0495,63.9427,64.0398,67617.0
2023-08-07 14:10:00,65.97,66.0,65.92,65.99,39454.0,64.0398,64.0689,63.9913,64.0592,39454.0
2023-08-07 14:20:00,66.0,66.05,65.83,65.86,62436.0,64.0689,64.1175,63.9039,63.933,62436.0
2023-08-07 14:30:00,65.85,65.94,65.84,65.92,65905.0,63.9233,64.0107,63.9136,63.9913,65905.0
2023-08-07 14:40:00,65.92,65.95,65.9,65.92,45694.0,63.9913,64.0204,63.9719,63.9913,45694.0
2023-08-07 14:50:00,65.91,65.93,65.82,65.84,58070.0,63.9816,64.001,63.8942,63.9136,58070.0
2023-08-07 15:00:00,65.83,65.9,65.81,65.83,82260.0,63.9039,63.9719,63.8845,63.9039,82260.0
2023-08-07 15:10:00,65.83,65.85,65.74,65.77,132057.0,63.9039,63.9233,63.8165,63.8457,132057.0
2023-08-07 15:20:00,65.78,65.83,65.74,65.75,73892.0,63.8554,63.9039,63.8165,63.8262,73892.0
2023-08-07 15:30:00,65.75,65.83,65.72,65.8,89905.0,63.8262,63.9039,63.7971,63.8748,89905.0
2023-08-07 15:40:00,65.8,65.87,65.75,65.87,180405.0,63.8748,63.9427,63.8262,63.9427,180405.0
2023-08-07 15:50:00,65.86,66.06,65.85,65.96,454697.0,63.933,64.1272,63.9233,64.0301,454697.0
2023-08-08 09:30:00,64.78,64.95,64.14,64.18,401719.0,62.8846,63.0497,62.2634,62.3022,401719.0
2023-08-08 09:40:00,64.17,64.17,63.86,63.95,285517.0,62.2925,62.2925,61.9915,62.0789,285517.0
2023-08-08 09:50:00,63.96,64.3,63.92,64.3,162438.0,62.0886,62.4187,62.0498,62.4187,162438.0
2023-08-08 10:00:00,64.29,64.36,64.17,64.33,164088.0,62.409,62.4769,62.2925,62.4478,164088.0
2023-08-08 10:10:00,64.33,64.34,64.13,64.15,151575.0,62.4478,62.4575,62.2536,62.2731,151575.0
2023-08-08 10:20:00,64.16,64.23,64.08,64.19,82235.0,62.2828,62.3507,62.2051,62.3119,82235.0
2023-08-08 10:30:00,64.17,64.27,64.06,64.1,87722.0,62.2925,62.3896,62.1857,62.2245,87722.0
2023-08-08 10:40:00,64.07,64.39,64.04,64.34,103387.0,62.1954,62.506,62.1663,62.4575,103387.0
2023-08-08 10:50:00,64.33,64.41,64.24,64.31,74319.0,62.4478,62.5255,62.3604,62.4284,74319.0
2023-08-08 11:00:00,64.3,64.31,64.17,64.2,94978.0,62.4187,62.4284,62.2925,62.3216,94978.0
2023-08-08 11:10:00,64.19,64.4,64.17,64.39,88365.0,62.3119,62.5157,62.2925,62.506,88365.0
2023-08-08 11:20:00,64.4,64.45,64.34,64.42,119631.0,62.5157,62.5643,62.4575,62.5352,119631.0
2023-08-08 11:30:00,64.42,64.63,64.42,64.57,131665.0,62.5352,62.739,62.5352,62.6808,131665.0
2023-08-08 11:40:00,64.57,64.66,64.52,64.56,69505.0,62.6808,62.7681,62.6322,62.6711,69505.0
2023-08-08 11:50:00,64.57,64.58,64.43,64.5,66868.0,62.6808,62.6905,62.5449,62.6128,66868.0
2023-08-08 12:00:00,64.49,64.67,64.45,64.66,72725.0,62.6031,62.7778,62.5643,62.7681,72725.0
2023-08-08 12:10:00,64.66,64.74,64.61,64.72,86214.0,62.7681,62.8458,62.7196,62.8264,86214.0
2023-08-08 12:20:00,64.73,64.79,64.68,64.73,102491.0,62.8361,62.8943,62.7876,62.8361,102491.0
2023-08-08 12:30:00,64.73,64.95,64.73,64.87,115662.0,62.8361,63.0497,62.8361,62.972,115662.0
2023-08-08 12:40:00,64.88,64.97,64.87,64.96,59336.0,62.9817,63.0691,62.972,63.0594,59336.0
2023-08-08 12:50:00,64.96,65.0,64.92,64.98,87776.0,63.0594,63.0982,63.0205,63.0788,87776.0
2023-08-08 13:00:00,64.98,65.2,64.97,65.2,70087.0,63.0788,63.2923,63.0691,63.2923,70087.0
2023-08-08 13:10:00,65.2,65.29,65.16,65.19,138699.0,63.2923,63.3797,63.2535,63.2826,138699.0
2023-08-08 13:20:00,65.18,65.24,65.13,65.2,70433.0,63.2729,63.3312,63.2244,63.2923,70433.0
2023-08-08 13:30:00,65.19,65.26,65.13,65.19,55397.0,63.2826,63.3506,63.2244,63.2826,55397.0
2023-08-08 13:40:00,65.18,65.33,65.18,65.27,67120.0,63.2729,63.4185,63.2729,63.3603,67120.0
2023-08-08 13:50:00,65.27,65.39,65.26,65.37,53877.0,63.3603,63.4768,63.3506,63.4574,53877.0
2023-08-08 14:00:00,65.37,65.42,65.26,65.41,93725.0,63.4574,63.5059,63.3506,63.4962,93725.0
2023-08-08 14:10:00,65.41,65.58,65.4,65.54,89436.0,63.4962,63.6612,63.4865,63.6224,89436.0
2023-08-08 14:20:00,65.54,65.55,65.41,65.43,57217.0,63.6224,63.6321,63.4962,63.5156,57217.0
2023-08-08 14:30:00,65.44,65.49,65.36,65.39,82698.0,63.5253,63.5739,63.4477,63.4768,82698.0
2023-08-08 14:40:00,65.39,65.44,65.31,65.43,75112.0,63.4768,63.5253,63.3991,63.5156,75112.0
2023-08-08 14:50:00,65.44,65.56,65.42,65.51,122757.0,63.5253,63.6418,63.5059,63.5933,122757.0
2023-08-08 15:00:00,65.51,65.59,65.49,65.57,47751.0,63.5933,63.6709,63.5739,63.6515,47751.0
2023-08-08 15:10:00,65.58,65.63,65.54,65.61,102528.0,63.6612,63.7098,63.6224,63.6903,102528.0
2023-08-08 15:20:00,65.61,65.69,65.58,65.62,90983.0,63.6903,63.768,63.6612,63.7001,90983.0
2023-08-08 15:30:00,65.63,65.65,65.52,65.55,104085.0,63.7098,63.7292,63.603,63.6321,104085.0
2023-08-08 15:40:00,65.55,65.63,65.54,65.61,157067.0,63.6321,63.7098,63.6224,63.6903,157067.0
2023-08-08 15:50:00,65.61,65.64,65.51,65.51,405543.0,63.6903,63.7195,63.5933,63.5933,405543.0
2023-08-09 09:30:00,65.4,65.71,65.23,65.56,157085.0,63.4865,63.7874,63.3215,63.6418,157085.0
2023-08-09 09:40:00,65.55,65.66,65.38,65.6,85183.0,63.6321,63.7389,63.4671,63.6806,85183.0
2023-08-09 09:50:00,65.61,65.62,65.37,65.51,59363.0,63.6903,63.7001,63.4574,63.5933,59363.0
2023-08-09 10:00:00,65.52,65.7,65.52,65.65,51353.0,63.603,63.7777,63.603,63.7292,51353.0
2023-08-09 10:10:00,65.66,65.8,65.54,65.78,80458.0,63.7389,63.8748,63.6224,63.8554,80458.0
2023-08-09 10:20:00,65.77,65.91,65.73,65.89,74447.0,63.8457,63.9816,63.8068,63.9622,74447.0
2023-08-09 10:30:00,65.88,65.94,65.75,65.88,91606.0,63.9524,64.0107,63.8262,63.9524,91606.0
2023-08-09 10:40:00,65.88,65.94,65.71,65.73,61054.0,63.9524,64.0107,63.7874,63.8068,61054.0
2023-08-09 10:50:00,65.72,65.72,65.52,65.57,133889.0,63.7971,63.7971,63.603,63.6515,133889.0
2023-08-09 11:00:00,65.56,65.61,65.46,65.48,80808.0,63.6418,63.6903,63.5447,63.5641,80808.0
2023-08-09 11:10:00,65.46,65.55,65.2,65.23,138594.0,63.5447,63.6321,63.2923,63.3215,138594.0
2023-08-09 11:20:00,65.22,65.29,65.1,65.25,110121.0,63.3118,63.3797,63.1953,63.3409,110121.0
2023-08-09 11:30:00,65.24,65.24,65.07,65.07,74444.0,63.3312,63.3312,63.1661,63.1661,74444.0
2023-08-09 11:40:00,65.07,65.07,64.89,64.92,133282.0,63.1661,63.1661,62.9914,63.0205,133282.0
2023-08-09 11:50:00,64.92,65.01,64.85,64.98,62250.0,63.0205,63.1079,62.9526,63.0788,62250.0
2023-08-09 12:00:00,64.98,65.18,64.94,65.12,74704.0,63.0788,63.2729,63.0399,63.2147,74704.0
2023-08-09 12:10:00,65.12,65.14,65.03,65.07,45203.0,63.2147,63.2341,63.1273,63.1661,45203.0
2023-08-09 12:20:00,65.06,65.15,65.02,65.1,56788.0,63.1564,63.2438,63.1176,63.1953,56788.0
2023-08-09 12:30:00,65.1,65.17,65.05,65.11,45230.0,63.1953,63.2632,63.1467,63.205,45230.0
2023-08-09 12:40:00,65.11,65.15,65.04,65.09,61435.0,63.205,63.2438,63.137,63.1856,61435.0
2023-08-09 12:50:00,65.09,65.17,65.06,65.07,116911.0,63.1856,63.2632,63.1564,63.1661,116911.0
2023-08-09 13:00:00,65.08,65.32,65.04,65.3,52133.0,63.1759,63.4088,63.137,63.3894,52133.0
2023-08-09 13:10:00,65.31,65.35,65.25,65.28,43046.0,63.3991,63.438,63.3409,63.37,43046.0
2023-08-09 13:20:00,65.28,65.31,65.23,65.27,36606.0,63.37,63.3991,63.3215,63.3603,36606.0
2023-08-09 13:30:00,65.27,65.32,65.21,65.26,33851.0,63.3603,63.4088,63.302,63.3506,33851.0
2023-08-09 13:40:00,65.27,65.28,65.16,65.22,72239.0,63.3603,63.37,63.2535,63.3118,72239.0
2023-08-09 13:50:00,65.22,65.35,65.2,65.33,101831.0,63.3118,63.438,63.2923,63.4185,101831.0
2023-08-09 14:00:00,65.34,65.46,65.34,65.45,74152.0,63.4282,63.5447,63.4282,63.535,74152.0
2023-08-09 14:10:00,65.44,65.48,65.41,65.43,43583.0,63.5253,63.5641,63.4962,63.5156,43583.0
2023-08-09 14:20:00,65.43,65.5,65.41,65.41,57931.0,63.5156,63.5836,63.4962,63.4962,57931.0
2023-08-09 14:30:00,65.42,65.52,65.42,65.47,86366.0,63.5059,63.603,63.5059,63.5544,86366.0
2023-08-09 14:40:00,65.47,65.54,65.44,65.53,52356.0,63.5544,63.6224,63.5253,63.6127,52356.0
2023-08-09 14:50:00,65.53,65.54,65.45,65.46,62408.0,63.6127,63.6224,63.535,63.5447,62408.0
2023-08-09 15:00:00,65.47,65.63,65.46,65.46,105273.0,63.5544,63.7098,63.5447,63.5447,105273.0
2023-08-09 15:10:00,65.46,65.52,65.44,65.47,72217.0,63.5447,63.603,63.5253,63.5544,72217.0
2023-08-09 15:20:00,65.47,65.55,65.46,65.5,97174.0,63.5544,63.6321,63.5447,63.5836,97174.0
2023-08-09 15:30:00,65.5,65.55,65.37,65.37,111133.0,63.5836,63.6321,63.4574,63.4574,111133.0
2023-08-09 15:40:00,65.37,65.42,65.18,65.19,225264.0,63.4574,63.5059,63.2729,63.2826,225264.0
2023-08-09 15:50:00,65.18,65.38,65.14,65.29,827744.0,63.2729,63.4671,63.2341,63.3797,827744.0
2023-08-10 09:30:00,65.24,65.9,65.08,65.66,245778.0,63.5765,64.2197,63.4206,63.9858,245778.0
2023-08-10 09:40:00,65.68,65.7,65.43,65.61,77305.0,64.0053,64.0248,63.7616,63.9371,77305.0
2023-08-10 09:50:00,65.61,65.68,65.54,65.63,93167.0,63.9371,64.0053,63.8688,63.9565,93167.0
2023-08-10 10:00:00,65.67,65.76,65.53,65.6,103882.0,63.9955,64.0832,63.8591,63.9273,103882.0
2023-08-10 10:10:00,65.6,65.62,65.39,65.48,86417.0,63.9273,63.9468,63.7227,63.8104,86417.0
2023-08-10 10:20:00,65.48,65.49,65.3,65.35,87260.0,63.8104,63.8201,63.635,63.6837,87260.0
2023-08-10 10:30:00,65.36,65.39,65.17,65.17,71979.0,63.6934,63.7227,63.5083,63.5083,71979.0
2023-08-10 10:40:00,65.16,65.16,64.89,65.02,132024.0,63.4985,63.4985,63.2354,63.3621,132024.0
2023-08-10 10:50:00,65.01,65.2,64.94,65.09,135935.0,63.3524,63.5375,63.2841,63.4303,135935.0
2023-08-10 11:00:00,65.1,65.22,64.97,65.15,72108.0,63.4401,63.557,63.3134,63.4888,72108.0
2023-08-10 11:10:00,65.16,65.33,65.15,65.22,64922.0,63.4985,63.6642,63.4888,63.557,64922.0
2023-08-10 11:20:00,65.22,65.32,65.14,65.28,93789.0,63.557,63.6544,63.479,63.6155,93789.0
2023-08-10 11:30:00,65.28,65.33,65.22,65.26,160845.0,63.6155,63.6642,63.557,63.596,160845.0
2023-08-10 11:40:00,65.25,65.25,64.94,64.98,67395.0,63.5862,63.5862,63.2841,63.3231,67395.0
2023-08-10 11:50:00,64.98,65.11,64.93,65.09,97364.0,63.3231,63.4498,63.2744,63.4303,97364.0
2023-08-10 12:00:00,65.08,65.12,65.01,65.01,84477.0,63.4206,63.4595,63.3524,63.3524,84477.0
2023-08-10 12:10:00,65.01,65.01,64.85,64.93,86651.0,63.3524,63.3524,63.1964,63.2744,86651.0
2023-08-10 12:20:00,64.92,64.95,64.8,64.91,63621.0,63.2646,63.2939,63.1477,63.2549,63621.0
2023-08-10 12:30:00,64.89,65.04,64.87,65.01,78542.0,63.2354,63.3816,63.2159,63.3524,78542.0
2023-08-10 12:40:00,65.02,65.17,64.93,65.14,128246.0,63.3621,63.5083,63.2744,63.479,128246.0
2023-08-10 12:50:00,65.13,65.13,64.82,64.84,86948.0,63.4693,63.4693,63.1672,63.1867,86948.0
2023-08-10 13:00:00,64.82,64.94,64.8,64.92,95088.0,63.1672,63.2841,63.1477,63.2646,95088.0
2023-08-10 13:10:00,64.9,64.94,64.86,64.9,70486.0,63.2452,63.2841,63.2062,63.2452,70486.0
2023-08-10 13:20:00,64.9,64.9,64.81,64.86,79786.0,63.2452,63.2452,63.1575,63.2062,79786.0
2023-08-10 13:30:00,64.85,64.86,64.75,64.76,124398.0,63.1964,63.2062,63.099,63.1087,124398.0
2023-08-10 13:40:00,64.77,64.82,64.67,64.76,161019.0,63.1185,63.1672,63.021,63.1087,161019.0
2023-08-10 13:50:00,64.76,64.82,64.61,64.65,102054.0,63.1087,63.1672,62.9626,63.0015,102054.0
2023-08-10 14:00:00,64.65,64.81,64.64,64.76,83723.0,63.0015,63.1575,62.9918,63.1087,83723.0
2023-08-10 14:10:00,64.77,64.89,64.73,64.75,140155.0,63.1185,63.2354,63.0795,63.099,140155.0
2023-08-10 14:20:00,64.73,64.77,64.65,64.67,108880.0,63.0795,63.1185,63.0015,63.021,108880.0
2023-08-10 14:30:00,64.67,64.71,64.54,64.63,101757.0,63.021,63.06,62.8943,62.982,101757.0
2023-08-10 14:40:00,64.63,64.79,64.55,64.78,87238.0,62.982,63.138,62.9041,63.1282,87238.0
2023-08-10 14:50:00,64.78,64.91,64.75,64.9,119698.0,63.1282,63.2549,63.099,63.2452,119698.0
2023-08-10 15:00:00,64.9,64.9,64.73,64.76,79140.0,63.2452,63.2452,63.0795,63.1087,79140.0
2023-08-10 15:10:00,64.76,64.87,64.75,64.84,125597.0,63.1087,63.2159,63.099,63.1867,125597.0
2023-08-10 15:20:00,64.85,64.87,64.67,64.7,116171.0,63.1964,63.2159,63.021,63.0503,116171.0
2023-08-10 15:30:00,64.7,64.71,64.55,64.62,142058.0,63.0503,63.06,62.9041,62.9723,142058.0
2023-08-10 15:40:00,64.61,64.69,64.49,64.62,191718.0,62.9626,63.0405,62.8456,62.9723,191718.0
2023-08-10 15:50:00,64.6,64.65,64.51,64.54,556741.0,62.9528,63.0015,62.8651,62.8943,556741.0
2023-08-11 09:30:00,64.24,64.54,63.95,64.12,214358.0,62.602,62.8943,62.3194,62.485,214358.0
2023-08-11 09:40:00,64.14,64.33,64.02,64.32,131070.0,62.5045,62.6897,62.3876,62.6799,131070.0
2023-08-11 09:50:00,64.31,64.45,64.27,64.33,141114.0,62.6702,62.8066,62.6312,62.6897,141114.0
2023-08-11 10:00:00,64.35,64.48,64.33,64.46,89041.0,62.7092,62.8359,62.6897,62.8164,89041.0
2023-08-11 10:10:00,64.47,64.56,64.36,64.46,80346.0,62.8261,62.9138,62.7189,62.8164,80346.0
2023-08-11 10:20:00,64.47,64.66,64.47,64.64,120282.0,62.8261,63.0113,62.8261,62.9918,120282.0
2023-08-11 10:30:00,64.64,64.83,64.58,64.82,65632.0,62.9918,63.1769,62.9333,63.1672,65632.0
2023-08-11 10:40:00,64.82,64.88,64.69,64.69,114449.0,63.1672,63.2257,63.0405,63.0405,114449.0
2023-08-11 10:50:00,64.7,64.77,64.62,64.63,102456.0,63.0503,63.1185,62.9723,62.982,102456.0
2023-08-11 11:00:00,64.62,64.79,64.61,64.67,99048.0,62.9723,63.138,62.9626,63.021,99048.0
2023-08-11 11:10:00,64.68,64.68,64.52,64.61,78302.0,63.0308,63.0308,62.8748,62.9626,78302.0
2023-08-11 11:20:00,64.6,64.67,64.58,64.63,67146.0,62.9528,63.021,62.9333,62.982,67146.0
2023-08-11 11:30:00,64.62,64.67,64.51,64.51,103130.0,62.9723,63.021,62.8651,62.8651,103130.0
2023-08-11 11:40:00,64.51,64.57,64.48,64.55,62938.0,62.8651,62.9236,62.8359,62.9041,62938.0
2023-08-11 11:50:00,64.55,64.63,64.52,64.62,77068.0,62.9041,62.982,62.8748,62.9723,77068.0
2023-08-11 12:00:00,64.62,64.72,64.57,64.66,58248.0,62.9723,63.0697,62.9236,63.0113,58248.0
2023-08-11 12:10:00,64.66,64.72,64.62,64.69,54800.0,63.0113,63.0697,62.9723,63.0405,54800.0
2023-08-11 12:20:00,64.69,64.72,64.56,64.62,84053.0,63.0405,63.0697,62.9138,62.9723,84053.0
2023-08-11 12:30:00,64.63,64.65,64.52,64.53,33838.0,62.982,63.0015,62.8748,62.8846,33838.0
2023-08-11 12:40:00,64.52,64.56,64.4,64.42,63466.0,62.8748,62.9138,62.7579,62.7774,63466.0
2023-08-11 12:50:00,64.42,64.51,64.4,64.47,57371.0,62.7774,62.8651,62.7579,62.8261,57371.0
2023-08-11 13:00:00,64.48,64.52,64.39,64.4,70213.0,62.8359,62.8748,62.7482,62.7579,70213.0
2023-08-11 13:10:00,64.4,64.41,64.3,64.35,54440.0,62.7579,62.7677,62.6605,62.7092,54440.0
2023-08-11 13:20:00,64.36,64.44,64.34,64.42,53756.0,62.7189,62.7969,62.6994,62.7774,53756.0
2023-08-11 13:30:00,64.42,64.48,64.41,64.45,88170.0,62.7774,62.8359,62.7677,62.8066,88170.0
2023-08-11 13:40:00,64.45,64.47,64.23,64.28,108737.0,62.8066,62.8261,62.5922,62.641,108737.0
2023-08-11 13:50:00,64.28,64.32,64.21,64.3,62569.0,62.641,62.6799,62.5728,62.6605,62569.0
2023-08-11 14:00:00,64.3,64.43,64.26,64.39,130931.0,62.6605,62.7871,62.6215,62.7482,130931.0
2023-08-11 14:10:00,64.37,64.42,64.21,64.22,467282.0,62.7287,62.7774,62.5728,62.5825,467282.0
2023-08-11 14:20:00,64.23,64.26,64.12,64.18,140108.0,62.5922,62.6215,62.485,62.5435,140108.0
2023-08-11 14:30:00,64.19,64.28,64.09,64.19,191630.0,62.5533,62.641,62.4558,62.5533,191630.0
2023-08-11 14:40:00,64.19,64.2,64.09,64.17,100153.0,62.5533,62.563,62.4558,62.5338,100153.0
2023-08-11 14:50:00,64.18,64.22,64.15,64.19,92579.0,62.5435,62.5825,62.5143,62.5533,92579.0
2023-08-11 15:00:00,64.19,64.19,63.98,63.99,150632.0,62.5533,62.5533,62.3486,62.3584,150632.0
2023-08-11 15:10:00,63.98,64.12,63.94,64.1,137127.0,62.3486,62.485,62.3096,62.4656,137127.0
2023-08-11 15:20:00,64.11,64.16,64.06,64.1,174800.0,62.4753,62.524,62.4266,62.4656,174800.0
2023-08-11 15:30:00,64.1,64.21,64.07,64.17,153806.0,62.4656,62.5728,62.4363,62.5338,153806.0
2023-08-11 15:40:00,64.18,64.19,64.01,64.1,192323.0,62.5435,62.5533,62.3779,62.4656,192323.0
2023-08-11 15:50:00,64.11,64.16,64.02,64.09,493842.0,62.4753,62.524,62.3876,62.4558,493842.0
2023-08-14 09:30:00,63.73,63.77,62.93,62.97,391210.0,62.105,62.144,61.3254,61.3644,391210.0
2023-08-14 09:40:00,62.98,63.04,62.46,62.56,335134.0,61.3741,61.4326,60.8674,60.9648,335134.0
2023-08-14 09:50:00,62.55,62.72,62.43,62.7,186913.0,60.9551,61.1207,60.8381,61.1013,186913.0
2023-08-14 10:00:00,62.69,62.8,62.54,62.61,185740.0,61.0915,61.1987,60.9453,61.0135,185740.0
2023-08-14 10:10:00,62.61,62.65,62.29,62.32,269886.0,61.0135,61.0525,60.7017,60.7309,269886.0
2023-08-14 10:20:00,62.31,62.56,62.31,62.38,154370.0,60.7212,60.9648,60.7212,60.7894,154370.0
2023-08-14 10:30:00,62.38,62.52,62.27,62.46,203736.0,60.7894,60.9258,60.6822,60.8674,203736.0
2023-08-14 10:40:00,62.45,62.47,62.21,62.24,179051.0,60.8576,60.8771,60.6237,60.653,179051.0
2023-08-14 10:50:00,62.24,62.51,62.21,62.41,195535.0,60.653,60.9161,60.6237,60.8186,195535.0
2023-08-14 11:00:00,62.41,62.51,62.24,62.49,150815.0,60.8186,60.9161,60.653,60.8966,150815.0
2023-08-14 11:10:00,62.49,62.53,62.37,62.51,113495.0,60.8966,60.9356,60.7797,60.9161,113495.0
2023-08-14 11:20:00,62.51,62.65,62.5,62.59,127187.0,60.9161,61.0525,60.9064,60.9941,127187.0
2023-08-14 11:30:00,62.6,62.75,62.58,62.75,139050.0,61.0038,61.15,60.9843,61.15,139050.0
2023-08-14 11:40:00,62.74,62.85,62.71,62.82,227797.0,61.1402,61.2474,61.111,61.2182,227797.0
2023-08-14 11:50:00,62.84,62.85,62.58,62.63,104376.0,61.2377,61.2474,60.9843,61.033,104376.0
2023-08-14 12:00:00,62.64,62.65,62.48,62.51,129735.0,61.0428,61.0525,60.8869,60.9161,129735.0
2023-08-14 12:10:00,62.51,62.55,62.29,62.37,131658.0,60.9161,60.9551,60.7017,60.7797,131658.0
2023-08-14 12:20:00,62.37,62.37,62.16,62.27,128173.0,60.7797,60.7797,60.575,60.6822,128173.0
2023-08-14 12:30:00,62.28,62.38,62.21,62.37,97915.0,60.692,60.7894,60.6237,60.7797,97915.0
2023-08-14 12:40:00,62.36,62.43,62.28,62.3,100864.0,60.7699,60.8381,60.692,60.7115,100864.0
2023-08-14 12:50:00,62.3,62.3,62.14,62.19,160238.0,60.7115,60.7115,60.5555,60.6043,160238.0
2023-08-14 13:00:00,62.19,62.31,62.13,62.21,128553.0,60.6043,60.7212,60.5458,60.6237,128553.0
2023-08-14 13:10:00,62.22,62.25,62.14,62.19,109561.0,60.6335,60.6627,60.5555,60.6043,109561.0
2023-08-14 13:20:00,62.19,62.32,62.14,62.28,91463.0,60.6043,60.7309,60.5555,60.692,91463.0
2023-08-14 13:30:00,62.27,62.33,62.16,62.18,82851.0,60.6822,60.7407,60.575,60.5945,82851.0
2023-08-14 13:40:00,62.17,62.17,62.01,62.06,169719.0,60.5848,60.5848,60.4288,60.4776,169719.0
2023-08-14 13:50:00,62.06,62.09,62.02,62.09,110157.0,60.4776,60.5068,60.4386,60.5068,110157.0
2023-08-14 14:00:00,62.09,62.09,61.97,62.07,162047.0,60.5068,60.5068,60.3899,60.4873,162047.0
2023-08-14 14:10:00,62.06,62.09,62.0,62.02,100831.0,60.4776,60.5068,60.4191,60.4386,100831.0
2023-08-14 14:20:00,62.02,62.25,62.01,62.24,217737.0,60.4386,60.6627,60.4288,60.653,217737.0
2023-08-14 14:30:00,62.24,62.38,62.19,62.28,126057.0,60.653,60.7894,60.6043,60.692,126057.0
2023-08-14 14:40:00,62.27,62.31,62.17,62.23,106980.0,60.6822,60.7212,60.5848,60.6432,106980.0
2023-08-14 14:50:00,62.23,62.41,62.22,62.34,154301.0,60.6432,60.8186,60.6335,60.7504,154301.0
2023-08-14 15:00:00,62.34,62.37,62.12,62.15,126601.0,60.7504,60.7797,60.536,60.5653,126601.0
2023-08-14 15:10:00,62.14,62.19,62.04,62.04,168023.0,60.5555,60.6043,60.4581,60.4581,168023.0
2023-08-14 15:20:00,62.05,62.06,61.64,61.71,483170.0,60.4678,60.4776,60.0683,60.1365,483170.0
2023-08-14 15:30:00,61.71,61.74,61.53,61.59,442037.0,60.1365,60.1657,59.9611,60.0196,442037.0
2023-08-14 15:40:00,61.58,61.74,61.55,61.67,440953.0,60.0098,60.1657,59.9806,60.0975,440953.0
2023-08-14 15:50:00,61.69,61.78,61.6,61.78,959299.0,60.117,60.2047,60.0293,60.2047,959299.0
2023-08-15 09:30:00,61.0,61.36,60.83,60.94,411498.0,59.4446,59.7954,59.2789,59.3861,411498.0
2023-08-15 09:40:00,60.96,61.04,60.79,60.93,275993.0,59.4056,59.4836,59.24,59.3764,275993.0
2023-08-15 09:50:00,60.92,61.07,60.87,60.94,248544.0,59.3666,59.5128,59.3179,59.3861,248544.0
2023-08-15 10:00:00,60.93,60.95,60.52,60.73,339756.0,59.3764,59.3959,58.9768,59.1815,339756.0
2023-08-15 10:10:00,60.73,60.8,60.6,60.78,246297.0,59.1815,59.2497,59.0548,59.2302,246297.0
2023-08-15 10:20:00,60.79,60.87,60.75,60.84,139243.0,59.24,59.3179,59.201,59.2887,139243.0
2023-08-15 10:30:00,60.84,60.94,60.76,60.94,107594.0,59.2887,59.3861,59.2107,59.3861,107594.0
2023-08-15 10:40:00,60.93,60.96,60.85,60.85,145373.0,59.3764,59.4056,59.2984,59.2984,145373.0
2023-08-15 10:50:00,60.85,60.9,60.74,60.82,177072.0,59.2984,59.3472,59.1912,59.2692,177072.0
2023-08-15 11:00:00,60.82,60.99,60.81,60.96,149360.0,59.2692,59.4349,59.2594,59.4056,149360.0
2023-08-15 11:10:00,60.96,60.98,60.9,60.97,106578.0,59.4056,59.4251,59.3472,59.4154,106578.0
2023-08-15 11:20:00,60.97,60.98,60.84,60.9,132040.0,59.4154,59.4251,59.2887,59.3472,132040.0
2023-08-15 11:30:00,60.9,60.98,60.84,60.94,127407.0,59.3472,59.4251,59.2887,59.3861,127407.0
2023-08-15 11:40:00,60.94,60.95,60.77,60.8,102304.0,59.3861,59.3959,59.2205,59.2497,102304.0
2023-08-15 11:50:00,60.8,60.83,60.74,60.77,87644.0,59.2497,59.2789,59.1912,59.2205,87644.0
2023-08-15 12:00:00,60.78,60.81,60.62,60.64,116936.0,59.2302,59.2594,59.0743,59.0938,116936.0
2023-08-15 12:10:00,60.64,60.66,60.57,60.66,119025.0,59.0938,59.1133,59.0256,59.1133,119025.0
2023-08-15 12:20:00,60.66,60.7,60.61,60.63,112943.0,59.1133,59.1522,59.0645,59.084,112943.0
2023-08-15 12:30:00,60.63,60.64,60.55,60.6,106021.0,59.084,59.0938,59.0061,59.0548,106021.0
2023-08-15 12:40:00,60.6,60.61,60.46,60.54,151555.0,59.0548,59.0645,58.9184,58.9963,151555.0
2023-08-15 12:50:00,60.53,60.64,60.5,60.64,108057.0,58.9866,59.0938,58.9573,59.0938,108057.0
2023-08-15 13:00:00,60.64,60.64,60.44,60.44,119710.0,59.0938,59.0938,58.8989,58.8989,119710.0
2023-08-15 13:10:00,60.44,60.49,60.39,60.43,126950.0,58.8989,58.9476,58.8502,58.8891,126950.0
2023-08-15 13:20:00,60.44,60.56,60.41,60.5,99202.0,58.8989,59.0158,58.8696,58.9573,99202.0
2023-08-15 13:30:00,60.51,60.51,60.4,60.46,73294.0,58.9671,58.9671,58.8599,58.9184,73294.0
2023-08-15 13:40:00,60.46,60.51,60.38,60.51,124021.0,58.9184,58.9671,58.8404,58.9671,124021.0
2023-08-15 13:50:00,60.51,60.69,60.5,60.63,152928.0,58.9671,59.1425,58.9573,59.084,152928.0
2023-08-15 14:00:00,60.63,60.63,60.48,60.48,114651.0,59.084,59.084,58.9379,58.9379,114651.0
2023-08-15 14:10:00,60.48,60.57,60.47,60.53,87466.0,58.9379,59.0256,58.9281,58.9866,87466.0
2023-08-15 14:20:00,60.53,60.58,60.5,60.55,73103.0,58.9866,59.0353,58.9573,59.0061,73103.0
2023-08-15 14:30:00,60.55,60.78,60.55,60.77,128809.0,59.0061,59.2302,59.0061,59.2205,128809.0
2023-08-15 14:40:00,60.77,60.83,60.73,60.76,111086.0,59.2205,59.2789,59.1815,59.2107,111086.0
2023-08-15 14:50:00,60.75,60.85,60.74,60.82,131423.0,59.201,59.2984,59.1912,59.2692,131423.0
2023-08-15 15:00:00,60.82,60.83,60.77,60.8,148225.0,59.2692,59.2789,59.2205,59.2497,148225.0
2023-08-15 15:10:00,60.8,60.85,60.79,60.82,209946.0,59.2497,59.2984,59.24,59.2692,209946.0
2023-08-15 15:20:00,60.81,60.87,60.65,60.65,130010.0,59.2594,59.3179,59.1035,59.1035,130010.0
2023-08-15 15:30:00,60.65,60.79,60.63,60.71,154407.0,59.1035,59.24,59.084,59.162,154407.0
2023-08-15 15:40:00,60.71,60.93,60.7,60.92,220556.0,59.162,59.3764,59.1522,59.3666,220556.0
2023-08-15 15:50:00,60.91,61.07,60.89,60.97,730747.0,59.3569,59.5128,59.3374,59.4154,730747.0
2023-08-16 09:30:00,60.51,60.99,60.49,60.9,190374.0,58.9671,59.4349,58.9476,59.3472,190374.0
2023-08-16 09:40:00,60.88,61.04,60.83,60.93,130011.0,59.3277,59.4836,59.2789,59.3764,130011.0
2023-08-16 09:50:00,60.93,60.98,60.6,60.61,153285.0,59.3764,59.4251,59.0548,59.0645,153285.0
2023-08-16 10:00:00,60.61,60.63,60.5,60.56,117225.0,59.0645,59.084,58.9573,59.0158,117225.0
2023-08-16 10:10:00,60.56,60.67,60.56,60.63,100838.0,59.0158,59.123,59.0158,59.084,100838.0
2023-08-16 10:20:00,60.64,60.65,60.43,60.5,98199.0,59.0938,59.1035,58.8891,58.9573,98199.0
2023-08-16 10:30:00,60.5,60.59,60.48,60.54,52416.0,58.9573,59.0451,58.9379,58.9963,52416.0
2023-08-16 10:40:00,60.54,60.58,60.43,60.45,76730.0,58.9963,59.0353,58.8891,58.9086,76730.0
2023-08-16 10:50:00,60.46,60.63,60.46,60.6,107489.0,58.9184,59.084,58.9184,59.0548,107489.0
2023-08-16 11:00:00,60.6,60.6,60.44,60.47,117393.0,59.0548,59.0548,58.8989,58.9281,117393.0
2023-08-16 11:10:00,60.48,60.65,60.44,60.6,107615.0,58.9379,59.1035,58.8989,59.0548,107615.0
2023-08-16 11:20:00,60.61,60.67,60.6,60.64,50084.0,59.0645,59.123,59.0548,59.0938,50084.0
2023-08-16 11:30:00,60.65,60.76,60.62,60.68,75879.0,59.1035,59.2107,59.0743,59.1328,75879.0
2023-08-16 11:40:00,60.67,60.75,60.5,60.55,127681.0,59.123,59.201,58.9573,59.0061,127681.0
2023-08-16 11:50:00,60.55,60.68,60.51,60.67,91650.0,59.0061,59.1328,58.9671,59.123,91650.0
2023-08-16 12:00:00,60.67,60.7,60.57,60.61,73461.0,59.123,59.1522,59.0256,59.0645,73461.0
2023-08-16 12:10:00,60.62,60.62,60.54,60.57,72173.0,59.0743,59.0743,58.9963,59.0256,72173.0
2023-08-16 12:20:00,60.57,60.62,60.53,60.59,57867.0,59.0256,59.0743,58.9866,59.0451,57867.0
2023-08-16 12:30:00,60.58,60.62,60.54,60.61,51875.0,59.0353,59.0743,58.9963,59.0645,51875.0
2023-08-16 12:40:00,60.61,60.64,60.58,60.63,48486.0,59.0645,59.0938,59.0353,59.084,48486.0
2023-08-16 12:50:00,60.64,60.67,60.58,60.65,70510.0,59.0938,59.123,59.0353,59.1035,70510.0
2023-08-16 13:00:00,60.65,60.69,60.54,60.55,67177.0,59.1035,59.1425,58.9963,59.0061,67177.0
2023-08-16 13:10:00,60.55,60.6,60.52,60.57,72988.0,59.0061,59.0548,58.9768,59.0256,72988.0
2023-08-16 13:20:00,60.56,60.57,60.37,60.37,259338.0,59.0158,59.0256,58.8307,58.8307,259338.0
2023-08-16 13:30:00,60.37,60.49,60.36,60.44,118830.0,58.8307,58.9476,58.8209,58.8989,118830.0
2023-08-16 13:40:00,60.44,60.62,60.43,60.62,68321.0,58.8989,59.0743,58.8891,59.0743,68321.0
2023-08-16 13:50:00,60.62,60.69,60.62,60.66,51496.0,59.0743,59.1425,59.0743,59.1133,51496.0
2023-08-16 14:00:00,60.65,60.67,60.55,60.65,100359.0,59.1035,59.123,59.0061,59.1035,100359.0
2023-08-16 14:10:00,60.64,60.68,60.49,60.63,100372.0,59.0938,59.1328,58.9476,59.084,100372.0
2023-08-16 14:20:00,60.64,60.7,60.57,60.66,127159.0,59.0938,59.1522,59.0256,59.1133,127159.0
2023-08-16 14:30:00,60.66,60.78,60.65,60.74,81103.0,59.1133,59.2302,59.1035,59.1912,81103.0
2023-08-16 14:40:00,60.74,60.79,60.67,60.69,75577.0,59.1912,59.24,59.123,59.1425,75577.0
2023-08-16 14:50:00,60.69,60.7,60.62,60.69,72999.0,59.1425,59.1522,59.0743,59.1425,72999.0
2023-08-16 15:00:00,60.68,60.71,60.61,60.63,75776.0,59.1328,59.162,59.0645,59.084,75776.0
2023-08-16 15:10:00,60.63,60.65,60.48,60.52,152686.0,59.084,59.1035,58.9379,58.9768,152686.0
2023-08-16 15:20:00,60.52,60.58,60.45,60.45,102416.0,58.9768,59.0353,58.9086,58.9086,102416.0
2023-08-16 15:30:00,60.45,60.55,60.4,60.42,206790.0,58.9086,59.0061,58.8599,58.8794,206790.0
2023-08-16 15:40:00,60.41,60.5,60.36,60.5,178873.0,58.8696,58.9573,58.8209,58.9573,178873.0
2023-08-16 15:50:00,60.49,60.59,60.42,60.44,524051.0,58.9476,59.0451,58.8794,58.8989,524051.0
2023-08-17 09:30:00,60.3,60.63,60.2,60.43,279282.0,58.7624,59.084,58.665,58.8891,279282.0
2023-08-17 09:40:00,60.44,60.5,60.17,60.21,201771.0,58.8989,58.9573,58.6358,58.6747,201771.0
2023-08-17 09:50:00,60.21,60.21,59.99,60.05,222596.0,58.6747,58.6747,58.4604,58.5188,222596.0
2023-08-17 10:00:00,60.05,60.19,60.03,60.16,228869.0,58.5188,58.6553,58.4993,58.626,228869.0
2023-08-17 10:10:00,60.15,60.36,60.14,60.36,168552.0,58.6163,58.8209,58.6065,58.8209,168552.0
2023-08-17 10:20:00,60.36,60.39,60.25,60.34,98801.0,58.8209,58.8502,58.7137,58.8014,98801.0
2023-08-17 10:30:00,60.34,60.38,60.24,60.37,78669.0,58.8014,58.8404,58.704,58.8307,78669.0
2023-08-17 10:40:00,60.36,60.62,60.35,60.58,106636.0,58.8209,59.0743,58.8112,59.0353,106636.0
2023-08-17 10:50:00,60.58,60.64,60.46,60.48,100317.0,59.0353,59.0938,58.9184,58.9379,100317.0
2023-08-17 11:00:00,60.48,60.49,60.4,60.45,66153.0,58.9379,58.9476,58.8599,58.9086,66153.0
2023-08-17 11:10:00,60.46,60.5,60.4,60.41,91612.0,58.9184,58.9573,58.8599,58.8696,91612.0
2023-08-17 11:20:00,60.41,60.45,60.2,60.21,150316.0,58.8696,58.9086,58.665,58.6747,150316.0
2023-08-17 11:30:00,60.2,60.25,60.11,60.14,198447.0,58.665,58.7137,58.5773,58.6065,198447.0
2023-08-17 11:40:00,60.13,60.15,60.0,60.04,105875.0,58.5968,58.6163,58.4701,58.5091,105875.0
2023-08-17 11:50:00,60.03,60.03,59.87,59.91,123654.0,58.4993,58.4993,58.3434,58.3824,123654.0
2023-08-17 12:00:00,59.91,59.94,59.79,59.8,115477.0,58.3824,58.4116,58.2655,58.2752,115477.0
2023-08-17 12:10:00,59.8,59.85,59.76,59.81,86479.0,58.2752,58.3239,58.2362,58.2849,86479.0
2023-08-17 12:20:00,59.8,60.03,59.78,59.99,79542.0,58.2752,58.4993,58.2557,58.4604,79542.0
2023-08-17 12:30:00,60.0,60.08,59.96,59.99,50935.0,58.4701,58.5481,58.4311,58.4604,50935.0
2023-08-17 12:40:00,59.99,60.02,59.9,59.95,51302.0,58.4604,58.4896,58.3726,58.4214,51302.0
2023-08-17 12:50:00,59.95,59.97,59.87,59.91,59092.0,58.4214,58.4409,58.3434,58.3824,59092.0
2023-08-17 13:00:00,59.91,59.96,59.86,59.87,50167.0,58.3824,58.4311,58.3337,58.3434,50167.0
2023-08-17 13:10:00,59.86,59.98,59.83,59.88,45049.0,58.3337,58.4506,58.3044,58.3532,45049.0
2023-08-17 13:20:00,59.87,59.88,59.74,59.76,102039.0,58.3434,58.3532,58.2167,58.2362,102039.0
2023-08-17 13:30:00,59.75,59.84,59.74,59.8,100219.0,58.2265,58.3142,58.2167,58.2752,100219.0
2023-08-17 13:40:00,59.79,59.82,59.69,59.77,160814.0,58.2655,58.2947,58.168,58.246,160814.0
2023-08-17 13:50:00,59.77,59.86,59.77,59.83,51298.0,58.246,58.3337,58.246,58.3044,51298.0
2023-08-17 14:00:00,59.82,59.91,59.77,59.9,90415.0,58.2947,58.3824,58.246,58.3726,90415.0
2023-08-17 14:10:00,59.9,60.04,59.9,59.97,148966.0,58.3726,58.5091,58.3726,58.4409,148966.0
2023-08-17 14:20:00,59.97,60.14,59.97,60.13,121997.0,58.4409,58.6065,58.4409,58.5968,121997.0
2023-08-17 14:30:00,60.13,60.18,60.05,60.16,77765.0,58.5968,58.6455,58.5188,58.626,77765.0
2023-08-17 14:40:00,60.17,60.17,59.99,59.99,108649.0,58.6358,58.6358,58.4604,58.4604,108649.0
2023-08-17 14:50:00,59.99,60.02,59.77,59.8,141796.0,58.4604,58.4896,58.246,58.2752,141796.0
2023-08-17 15:00:00,59.79,59.85,59.73,59.8,131305.0,58.2655,58.3239,58.207,58.2752,131305.0
2023-08-17 15:10:00,59.81,59.81,59.64,59.81,145050.0,58.2849,58.2849,58.1193,58.2849,145050.0
2023-08-17 15:20:00,59.81,59.81,59.65,59.73,123772.0,58.2849,58.2849,58.129,58.207,123772.0
2023-08-17 15:30:00,59.75,59.87,59.74,59.76,162969.0,58.2265,58.3434,58.2167,58.2362,162969.0
2023-08-17 15:40:00,59.76,59.87,59.72,59.8,163876.0,58.2362,58.3434,58.1972,58.2752,163876.0
2023-08-17 15:50:00,59.8,59.95,59.75,59.75,483378.0,58.2752,58.4214,58.2265,58.2265,483378.0
2023-08-18 09:30:00,59.09,59.5,58.96,59.43,444224.0,57.5833,57.9828,57.4566,57.9146,444224.0
2023-08-18 09:40:00,59.42,59.57,59.31,59.56,132971.0,57.9049,58.0511,57.7977,58.0413,132971.0
2023-08-18 09:50:00,59.56,59.76,59.51,59.61,119639.0,58.0413,58.2362,57.9926,58.09,119639.0
2023-08-18 10:00:00,59.63,59.64,59.48,59.58,80760.0,58.1095,58.1193,57.9634,58.0608,80760.0
2023-08-18 10:10:00,59.58,59.58,59.39,59.46,109399.0,58.0608,58.0608,57.8757,57.9439,109399.0
2023-08-18 10:20:00,59.46,59.52,59.26,59.35,81298.0,57.9439,58.0023,57.749,57.8367,81298.0
2023-08-18 10:30:00,59.34,59.53,59.33,59.5,83159.0,57.8269,58.0121,57.8172,57.9828,83159.0
2023-08-18 10:40:00,59.49,59.59,59.48,59.54,68874.0,57.9731,58.0706,57.9634,58.0218,68874.0
2023-08-18 10:50:00,59.55,59.63,59.47,59.59,70056.0,58.0316,58.1095,57.9536,58.0706,70056.0
2023-08-18 11:00:00,59.6,59.76,59.59,59.75,152667.0,58.0803,58.2362,58.0706,58.2265,152667.0
2023-08-18 11:10:00,59.76,59.83,59.74,59.77,86418.0,58.2362,58.3044,58.2167,58.246,86418.0
2023-08-18 11:20:00,59.77,59.85,59.63,59.66,155877.0,58.246,58.3239,58.1095,58.1388,155877.0
2023-08-18 11:30:00,59.66,59.72,59.61,59.62,78322.0,58.1388,58.1972,58.09,58.0998,78322.0
2023-08-18 11:40:00,59.62,59.7,59.59,59.63,65121.0,58.0998,58.1777,58.0706,58.1095,65121.0
2023-08-18 11:50:00,59.63,59.67,59.59,59.61,68654.0,58.1095,58.1485,58.0706,58.09,68654.0
2023-08-18 12:00:00,59.6,59.69,59.57,59.6,82936.0,58.0803,58.168,58.0511,58.0803,82936.0
2023-08-18 12:10:00,59.59,59.61,59.52,59.55,55152.0,58.0706,58.09,58.0023,58.0316,55152.0
2023-08-18 12:20:00,59.55,59.56,59.43,59.43,62127.0,58.0316,58.0413,57.9146,57.9146,62127.0
2023-08-18 12:30:00,59.43,59.51,59.42,59.5,58701.0,57.9146,57.9926,57.9049,57.9828,58701.0
2023-08-18 12:40:00,59.5,59.53,59.41,59.44,74867.0,57.9828,58.0121,57.8951,57.9244,74867.0
2023-08-18 12:50:00,59.43,59.45,59.34,59.38,77795.0,57.9146,57.9341,57.8269,57.8659,77795.0
2023-08-18 13:00:00,59.38,59.38,59.31,59.33,64580.0,57.8659,57.8659,57.7977,57.8172,64580.0
2023-08-18 13:10:00,59.34,59.34,59.2,59.29,84825.0,57.8269,57.8269,57.6905,57.7782,84825.0
2023-08-18 13:20:00,59.29,59.35,59.24,59.3,53574.0,57.7782,57.8367,57.7295,57.7879,53574.0
2023-08-18 13:30:00,59.31,59.35,59.23,59.3,72822.0,57.7977,57.8367,57.7197,57.7879,72822.0
2023-08-18 13:40:00,59.3,59.38,59.27,59.36,62399.0,57.7879,57.8659,57.7587,57.8464,62399.0
2023-08-18 13:50:00,59.36,59.4,59.34,59.38,49055.0,57.8464,57.8854,57.8269,57.8659,49055.0
2023-08-18 14:00:00,59.38,59.43,59.35,59.36,61350.0,57.8659,57.9146,57.8367,57.8464,61350.0
2023-08-18 14:10:00,59.35,59.36,59.24,59.28,67087.0,57.8367,57.8464,57.7295,57.7685,67087.0
2023-08-18 14:20:00,59.27,59.32,59.24,59.3,61238.0,57.7587,57.8074,57.7295,57.7879,61238.0
2023-08-18 14:30:00,59.3,59.4,59.28,59.35,61264.0,57.7879,57.8854,57.7685,57.8367,61264.0
2023-08-18 14:40:00,59.36,59.39,59.3,59.33,65747.0,57.8464,57.8757,57.7879,57.8172,65747.0
2023-08-18 14:50:00,59.34,59.34,59.26,59.29,71669.0,57.8269,57.8269,57.749,57.7782,71669.0
2023-08-18 15:00:00,59.28,59.33,59.21,59.26,95978.0,57.7685,57.8172,57.7002,57.749,95978.0
2023-08-18 15:10:00,59.27,59.28,59.2,59.25,89421.0,57.7587,57.7685,57.6905,57.7392,89421.0
2023-08-18 15:20:00,59.25,59.36,59.25,59.36,93314.0,57.7392,57.8464,57.7392,57.8464,93314.0
2023-08-18 15:30:00,59.35,59.36,59.27,59.33,111250.0,57.8367,57.8464,57.7587,57.8172,111250.0
2023-08-18 15:40:00,59.34,59.59,59.33,59.58,155463.0,57.8269,58.0706,57.8172,58.0608,155463.0
2023-08-18 15:50:00,59.59,59.59,59.44,59.53,559468.0,58.0706,58.0706,57.9244,58.0121,559468.0
2023-08-21 09:30:00,59.54,59.69,59.36,59.59,169799.0,58.0218,58.168,57.8464,58.0706,169799.0
2023-08-21 09:40:00,59.58,59.58,59.17,59.22,159008.0,58.0608,58.0608,57.6613,57.71,159008.0
2023-08-21 09:50:00,59.23,59.27,59.1,59.26,133132.0,57.7197,57.7587,57.593,57.749,133132.0
2023-08-21 10:00:00,59.26,59.34,59.15,59.24,101705.0,57.749,57.8269,57.6418,57.7295,101705.0
2023-08-21 10:10:00,59.23,59.32,59.22,59.27,89255.0,57.7197,57.8074,57.71,57.7587,89255.0
2023-08-21 10:20:00,59.26,59.28,59.03,59.17,180636.0,57.749,57.7685,57.5248,57.6613,180636.0
2023-08-21 10:30:00,59.17,59.24,58.96,59.0,256933.0,57.6613,57.7295,57.4566,57.4956,256933.0
2023-08-21 10:40:00,59.0,59.06,58.95,59.05,156338.0,57.4956,57.5541,57.4469,57.5443,156338.0
2023-08-21 10:50:00,59.06,59.25,59.03,59.24,76549.0,57.5541,57.7392,57.5248,57.7295,76549.0
2023-08-21 11:00:00,59.25,59.39,59.22,59.27,106530.0,57.7392,57.8757,57.71,57.7587,106530.0
2023-08-21 11:10:00,59.27,59.35,59.11,59.16,148881.0,57.7587,57.8367,57.6028,57.6515,148881.0
2023-08-21 11:20:00,59.15,59.19,59.06,59.09,74506.0,57.6418,57.6808,57.5541,57.5833,74506.0
2023-08-21 11:30:00,59.1,59.16,59.03,59.05,92522.0,57.593,57.6515,57.5248,57.5443,92522.0
2023-08-21 11:40:00,59.05,59.1,59.01,59.03,204760.0,57.5443,57.593,57.5053,57.5248,204760.0
2023-08-21 11:50:00,59.03,59.03,58.89,58.91,128172.0,57.5248,57.5248,57.3884,57.4079,128172.0
2023-08-21 12:00:00,58.9,58.9,58.8,58.87,110017.0,57.3981,57.3981,57.3007,57.3689,110017.0
2023-08-21 12:10:00,58.87,58.99,58.82,58.98,158813.0,57.3689,57.4859,57.3202,57.4761,158813.0
2023-08-21 12:20:00,58.97,59.0,58.89,58.91,159778.0,57.4664,57.4956,57.3884,57.4079,159778.0
2023-08-21 12:30:00,58.91,58.91,58.82,58.87,92751.0,57.4079,57.4079,57.3202,57.3689,92751.0
2023-08-21 12:40:00,58.86,58.91,58.86,58.86,82452.0,57.3592,57.4079,57.3592,57.3592,82452.0
2023-08-21 12:50:00,58.87,58.89,58.76,58.78,111666.0,57.3689,57.3884,57.2617,57.2812,111666.0
2023-08-21 13:00:00,58.78,58.83,58.68,58.72,150387.0,57.2812,57.3299,57.1838,57.2227,150387.0
2023-08-21 13:10:00,58.72,58.78,58.67,58.73,77758.0,57.2227,57.2812,57.174,57.2325,77758.0
2023-08-21 13:20:00,58.74,58.79,58.71,58.79,138980.0,57.2422,57.291,57.213,57.291,138980.0
2023-08-21 13:30:00,58.81,58.88,58.79,58.88,103129.0,57.3104,57.3787,57.291,57.3787,103129.0
2023-08-21 13:40:00,58.88,58.93,58.84,58.87,67028.0,57.3787,57.4274,57.3397,57.3689,67028.0
2023-08-21 13:50:00,58.88,58.93,58.82,58.93,91207.0,57.3787,57.4274,57.3202,57.4274,91207.0
2023-08-21 14:00:00,58.93,58.98,58.91,58.93,82305.0,57.4274,57.4761,57.4079,57.4274,82305.0
2023-08-21 14:10:00,58.93,59.1,58.92,59.09,78083.0,57.4274,57.593,57.4176,57.5833,78083.0
2023-08-21 14:20:00,59.08,59.15,59.06,59.13,92566.0,57.5736,57.6418,57.5541,57.6223,92566.0
2023-08-21 14:30:00,59.13,59.18,59.1,59.16,66810.0,57.6223,57.671,57.593,57.6515,66810.0
2023-08-21 14:40:00,59.16,59.29,59.15,59.29,60679.0,57.6515,57.7782,57.6418,57.7782,60679.0
2023-08-21 14:50:00,59.29,59.32,59.21,59.32,48050.0,57.7782,57.8074,57.7002,57.8074,48050.0
2023-08-21 15:00:00,59.32,59.39,59.32,59.37,72155.0,57.8074,57.8757,57.8074,57.8562,72155.0
2023-08-21 15:10:00,59.37,59.48,59.35,59.45,69209.0,57.8562,57.9634,57.8367,57.9341,69209.0
2023-08-21 15:20:00,59.45,59.53,59.43,59.51,51206.0,57.9341,58.0121,57.9146,57.9926,51206.0
2023-08-21 15:30:00,59.5,59.62,59.48,59.62,137944.0,57.9828,58.0998,57.9634,58.0998,137944.0
2023-08-21 15:40:00,59.61,59.65,59.54,59.56,203788.0,58.09,58.129,58.0218,58.0413,203788.0
2023-08-21 15:50:00,59.57,59.58,59.38,59.4,461200.0,58.0511,58.0608,57.8659,57.8854,461200.0
2023-08-22 09:30:00,59.7,59.7,59.24,59.4,350113.0,58.1777,58.1777,57.7295,57.8854,350113.0
2023-08-22 09:40:00,59.4,59.41,58.87,58.97,231140.0,57.8854,57.8951,57.3689,57.4664,231140.0
2023-08-22 09:50:00,58.97,58.97,58.11,58.26,572664.0,57.4664,57.4664,56.6283,56.7745,572664.0
2023-08-22 10:00:00,58.26,58.3,57.43,57.76,769606.0,56.7745,56.8134,55.9656,56.2872,769606.0
2023-08-22 10:10:00,57.76,57.99,57.35,57.87,454683.0,56.2872,56.5114,55.8877,56.3944,454683.0
2023-08-22 10:20:00,57.89,57.89,57.46,57.71,340079.0,56.4139,56.4139,55.9949,56.2385,340079.0
2023-08-22 10:30:00,57.71,57.85,57.61,57.79,256888.0,56.2385,56.3749,56.141,56.3165,256888.0
2023-08-22 10:40:00,57.82,57.85,57.36,57.43,258046.0,56.3457,56.3749,55.8974,55.9656,258046.0
2023-08-22 10:50:00,57.44,57.45,57.28,57.33,304710.0,55.9754,55.9851,55.8195,55.8682,304710.0
2023-08-22 11:00:00,57.34,57.37,56.9,56.96,380348.0,55.8779,55.9072,55.4491,55.5076,380348.0
2023-08-22 11:10:00,56.96,56.97,56.59,56.81,474315.0,55.5076,55.5174,55.147,55.3614,474315.0
2023-08-22 11:20:00,56.82,57.04,56.7,56.85,625660.0,55.3712,55.5856,55.2542,55.4004,625660.0
2023-08-22 11:30:00,56.84,57.16,56.69,57.03,429841.0,55.3907,55.7025,55.2445,55.5758,429841.0
2023-08-22 11:40:00,57.04,57.12,56.73,56.82,302999.0,55.5856,55.6635,55.2835,55.3712,302999.0
2023-08-22 11:50:00,56.82,56.94,56.59,56.6,368864.0,55.3712,55.4881,55.147,55.1568,368864.0
2023-08-22 12:00:00,56.59,56.78,56.51,56.7,263563.0,55.147,55.3322,55.0691,55.2542,263563.0
2023-08-22 12:10:00,56.69,56.75,56.51,56.57,244329.0,55.2445,55.303,55.0691,55.1276,244329.0
2023-08-22 12:20:00,56.57,56.82,56.48,56.78,307300.0,55.1276,55.3712,55.0399,55.3322,307300.0
2023-08-22 12:30:00,56.78,56.93,56.72,56.89,262579.0,55.3322,55.4784,55.2737,55.4394,262579.0
2023-08-22 12:40:00,56.88,56.88,56.63,56.68,209637.0,55.4297,55.4297,55.186,55.2348,209637.0
2023-08-22 12:50:00,56.69,56.76,56.62,56.63,234403.0,55.2445,55.3127,55.1763,55.186,234403.0
2023-08-22 13:00:00,56.63,56.63,56.38,56.44,335226.0,55.186,55.186,54.9424,55.0009,335226.0
2023-08-22 13:10:00,56.44,56.5,56.36,56.47,155868.0,55.0009,55.0593,54.9229,55.0301,155868.0
2023-08-22 13:20:00,56.46,56.55,56.42,56.5,142463.0,55.0204,55.1081,54.9814,55.0593,142463.0
2023-08-22 13:30:00,56.51,56.56,56.46,56.54,189261.0,55.0691,55.1178,55.0204,55.0983,189261.0
2023-08-22 13:40:00,56.54,56.62,56.42,56.42,295707.0,55.0983,55.1763,54.9814,54.9814,295707.0
2023-08-22 13:50:00,56.42,56.54,56.34,56.52,259499.0,54.9814,55.0983,54.9034,55.0788,259499.0
2023-08-22 14:00:00,56.52,56.53,56.36,56.47,266417.0,55.0788,55.0886,54.9229,55.0301,266417.0
2023-08-22 14:10:00,56.47,56.6,56.39,56.4,201950.0,55.0301,55.1568,54.9521,54.9619,201950.0
2023-08-22 14:20:00,56.4,56.41,56.26,56.33,184014.0,54.9619,54.9716,54.8255,54.8937,184014.0
2023-08-22 14:30:00,56.33,56.46,56.27,56.46,262375.0,54.8937,55.0204,54.8352,55.0204,262375.0
2023-08-22 14:40:00,56.45,56.54,56.39,56.5,271732.0,55.0106,55.0983,54.9521,55.0593,271732.0
2023-08-22 14:50:00,56.5,56.58,56.42,56.55,260280.0,55.0593,55.1373,54.9814,55.1081,260280.0
2023-08-22 15:00:00,56.56,56.63,56.4,56.47,249244.0,55.1178,55.186,54.9619,55.0301,249244.0
2023-08-22 15:10:00,56.47,56.64,56.46,56.51,264450.0,55.0301,55.1958,55.0204,55.0691,264450.0
2023-08-22 15:20:00,56.52,56.63,56.43,56.47,232613.0,55.0788,55.186,54.9911,55.0301,232613.0
2023-08-22 15:30:00,56.47,56.52,56.34,56.47,321362.0,55.0301,55.0788,54.9034,55.0301,321362.0
2023-08-22 15:40:00,56.47,56.56,56.44,56.48,537587.0,55.0301,55.1178,55.0009,55.0399,537587.0
2023-08-22 15:50:00,56.48,56.65,56.42,56.46,1525878.0,55.0399,55.2055,54.9814,55.0204,1525878.0
2023-08-23 09:30:00,56.45,57.35,56.35,57.2,609939.0,55.0106,55.8877,54.9132,55.7415,609939.0
2023-08-23 09:40:00,57.21,57.42,56.9,56.93,393976.0,55.7512,55.9559,55.4491,55.4784,393976.0
2023-08-23 09:50:00,56.93,56.99,56.53,56.98,369131.0,55.4784,55.5368,55.0886,55.5271,369131.0
2023-08-23 10:00:00,56.99,57.26,56.95,57.19,341783.0,55.5368,55.8,55.4979,55.7317,341783.0
2023-08-23 10:10:00,57.19,57.23,56.98,57.11,184788.0,55.7317,55.7707,55.5271,55.6538,184788.0
2023-08-23 10:20:00,57.12,57.24,57.08,57.17,166097.0,55.6635,55.7805,55.6246,55.7123,166097.0
2023-08-23 10:30:00,57.17,57.27,57.1,57.19,241730.0,55.7123,55.8097,55.644,55.7317,241730.0
2023-08-23 10:40:00,57.2,57.53,57.16,57.48,214990.0,55.7415,56.0631,55.7025,56.0144,214990.0
2023-08-23 10:50:00,57.48,57.66,57.32,57.65,174978.0,56.0144,56.1898,55.8584,56.18,174978.0
2023-08-23 11:00:00,57.66,57.68,57.49,57.58,126365.0,56.1898,56.2093,56.0241,56.1118,126365.0
2023-08-23 11:10:00,57.57,57.65,57.55,57.58,141396.0,56.1021,56.18,56.0826,56.1118,141396.0
2023-08-23 11:20:00,57.58,57.77,57.56,57.73,119888.0,56.1118,56.297,56.0923,56.258,119888.0
2023-08-23 11:30:00,57.73,57.75,57.61,57.7,226607.0,56.258,56.2775,56.141,56.2287,226607.0
2023-08-23 11:40:00,57.69,57.84,57.61,57.8,131677.0,56.219,56.3652,56.141,56.3262,131677.0
2023-08-23 11:50:00,57.8,57.9,57.77,57.85,124398.0,56.3262,56.4236,56.297,56.3749,124398.0
2023-08-23 12:00:00,57.86,57.89,57.77,57.78,94608.0,56.3847,56.4139,56.297,56.3067,94608.0
2023-08-23 12:10:00,57.77,57.82,57.72,57.76,89847.0,56.297,56.3457,56.2482,56.2872,89847.0
2023-08-23 12:20:00,57.76,57.83,57.74,57.78,133155.0,56.2872,56.3554,56.2677,56.3067,133155.0
2023-08-23 12:30:00,57.77,57.77,57.62,57.71,82950.0,56.297,56.297,56.1508,56.2385,82950.0
2023-08-23 12:40:00,57.71,57.73,57.59,57.61,83464.0,56.2385,56.258,56.1215,56.141,83464.0
2023-08-23 12:50:00,57.6,57.66,57.55,57.61,87167.0,56.1313,56.1898,56.0826,56.141,87167.0
2023-08-23 13:00:00,57.61,57.65,57.6,57.63,96875.0,56.141,56.18,56.1313,56.1605,96875.0
2023-08-23 13:10:00,57.62,57.83,57.6,57.8,98327.0,56.1508,56.3554,56.1313,56.3262,98327.0
2023-08-23 13:20:00,57.8,57.94,57.79,57.93,205976.0,56.3262,56.4626,56.3165,56.4529,205976.0
2023-08-23 13:30:00,57.94,58.04,57.87,57.89,178970.0,56.4626,56.5601,56.3944,56.4139,178970.0
2023-08-23 13:40:00,57.89,57.97,57.86,57.96,100394.0,56.4139,56.4919,56.3847,56.4821,100394.0
2023-08-23 13:50:00,57.96,58.09,57.95,58.03,115137.0,56.4821,56.6088,56.4724,56.5503,115137.0
2023-08-23 14:00:00,58.01,58.03,57.91,57.98,99328.0,56.5308,56.5503,56.4334,56.5016,99328.0
2023-08-23 14:10:00,57.98,58.0,57.83,57.86,149716.0,56.5016,56.5211,56.3554,56.3847,149716.0
2023-08-23 14:20:00,57.85,57.89,57.78,57.84,96046.0,56.3749,56.4139,56.3067,56.3652,96046.0
2023-08-23 14:30:00,57.85,57.92,57.84,57.89,108217.0,56.3749,56.4431,56.3652,56.4139,108217.0
2023-08-23 14:40:00,57.89,57.97,57.87,57.92,127795.0,56.4139,56.4919,56.3944,56.4431,127795.0
2023-08-23 14:50:00,57.92,57.97,57.87,57.97,117159.0,56.4431,56.4919,56.3944,56.4919,117159.0
2023-08-23 15:00:00,57.98,58.06,57.93,57.95,134627.0,56.5016,56.5796,56.4529,56.4724,134627.0
2023-08-23 15:10:00,57.94,58.01,57.87,57.96,190952.0,56.4626,56.5308,56.3944,56.4821,190952.0
2023-08-23 15:20:00,57.96,58.02,57.89,57.98,131835.0,56.4821,56.5406,56.4139,56.5016,131835.0
2023-08-23 15:30:00,57.97,57.98,57.88,57.9,168100.0,56.4919,56.5016,56.4042,56.4236,168100.0
2023-08-23 15:40:00,57.91,58.11,57.9,58.11,312502.0,56.4334,56.6283,56.4236,56.6283,312502.0
2023-08-23 15:50:00,58.11,58.12,57.93,58.04,772055.0,56.6283,56.638,56.4529,56.5601,772055.0
2023-08-24 09:30:00,58.0,58.11,57.77,57.84,267729.0,56.5211,56.6283,56.297,56.3652,267729.0
2023-08-24 09:40:00,57.82,58.26,57.69,58.15,191186.0,56.3457,56.7745,56.219,56.6673,191186.0
2023-08-24 09:50:00,58.16,58.54,58.16,58.54,151574.0,56.677,57.0473,56.677,57.0473,151574.0
2023-08-24 10:00:00,58.55,58.69,58.47,58.52,151272.0,57.0571,57.1935,56.9791,57.0278,151272.0
2023-08-24 10:10:00,58.51,58.53,58.18,58.28,155354.0,57.0181,57.0376,56.6965,56.794,155354.0
2023-08-24 10:20:00,58.28,58.36,58.12,58.15,142023.0,56.794,56.8719,56.638,56.6673,142023.0
2023-08-24 10:30:00,58.15,58.26,58.03,58.26,118476.0,56.6673,56.7745,56.5503,56.7745,118476.0
2023-08-24 10:40:00,58.26,58.33,58.05,58.06,112155.0,56.7745,56.8427,56.5698,56.5796,112155.0
2023-08-24 10:50:00,58.06,58.24,57.96,57.99,112297.0,56.5796,56.755,56.4821,56.5114,112297.0
2023-08-24 11:00:00,57.98,57.98,57.77,57.82,152041.0,56.5016,56.5016,56.297,56.3457,152041.0
2023-08-24 11:10:00,57.81,57.89,57.7,57.73,82366.0,56.3359,56.4139,56.2287,56.258,82366.0
2023-08-24 11:20:00,57.72,57.78,57.66,57.73,90061.0,56.2482,56.3067,56.1898,56.258,90061.0
2023-08-24 11:30:00,57.73,57.77,57.56,57.63,132868.0,56.258,56.297,56.0923,56.1605,132868.0
2023-08-24 11:40:00,57.64,57.71,57.6,57.67,52310.0,56.1703,56.2385,56.1313,56.1995,52310.0
2023-08-24 11:50:00,57.68,57.69,57.54,57.56,67304.0,56.2093,56.219,56.0728,56.0923,67304.0
2023-08-24 12:00:00,57.56,57.69,57.54,57.62,66774.0,56.0923,56.219,56.0728,56.1508,66774.0
2023-08-24 12:10:00,57.62,57.71,57.58,57.66,72965.0,56.1508,56.2385,56.1118,56.1898,72965.0
2023-08-24 12:20:00,57.65,57.8,57.65,57.7,68252.0,56.18,56.3262,56.18,56.2287,68252.0
2023-08-24 12:30:00,57.7,57.72,57.59,57.61,78773.0,56.2287,56.2482,56.1215,56.141,78773.0
2023-08-24 12:40:00,57.6,57.69,57.55,57.6,69511.0,56.1313,56.219,56.0826,56.1313,69511.0
2023-08-24 12:50:00,57.61,57.7,57.48,57.52,81002.0,56.141,56.2287,56.0144,56.0533,81002.0
2023-08-24 13:00:00,57.52,57.53,57.4,57.46,60999.0,56.0533,56.0631,55.9364,55.9949,60999.0
2023-08-24 13:10:00,57.45,57.47,57.39,57.43,61916.0,55.9851,56.0046,55.9266,55.9656,61916.0
2023-08-24 13:20:00,57.43,57.47,57.4,57.47,48380.0,55.9656,56.0046,55.9364,56.0046,48380.0
2023-08-24 13:30:00,57.46,57.61,57.45,57.61,105569.0,55.9949,56.141,55.9851,56.141,105569.0
2023-08-24 13:40:00,57.61,57.65,57.53,57.56,57988.0,56.141,56.18,56.0631,56.0923,57988.0
2023-08-24 13:50:00,57.56,57.67,57.54,57.65,50155.0,56.0923,56.1995,56.0728,56.18,50155.0
2023-08-24 14:00:00,57.65,57.7,57.58,57.65,65140.0,56.18,56.2287,56.1118,56.18,65140.0
2023-08-24 14:10:00,57.65,57.67,57.59,57.59,60369.0,56.18,56.1995,56.1215,56.1215,60369.0
2023-08-24 14:20:00,57.6,57.67,57.58,57.67,49602.0,56.1313,56.1995,56.1118,56.1995,49602.0
2023-08-24 14:30:00,57.68,57.71,57.6,57.64,55812.0,56.2093,56.2385,56.1313,56.1703,55812.0
2023-08-24 14:40:00,57.64,57.73,57.63,57.67,95920.0,56.1703,56.258,56.1605,56.1995,95920.0
2023-08-24 14:50:00,57.68,57.82,57.67,57.77,97610.0,56.2093,56.3457,56.1995,56.297,97610.0
2023-08-24 15:00:00,57.78,57.9,57.76,57.87,98687.0,56.3067,56.4236,56.2872,56.3944,98687.0
2023-08-24 15:10:00,57.87,57.99,57.85,57.97,136853.0,56.3944,56.5114,56.3749,56.4919,136853.0
2023-08-24 15:20:00,57.98,58.1,57.97,58.08,152883.0,56.5016,56.6185,56.4919,56.5991,152883.0
2023-08-24 15:30:00,58.08,58.26,58.06,58.12,288933.0,56.5991,56.7745,56.5796,56.638,288933.0
2023-08-24 15:40:00,58.14,58.18,57.94,58.02,269588.0,56.6575,56.6965,56.4626,56.5406,269588.0
2023-08-24 15:50:00,58.0,58.08,57.83,57.83,608567.0,56.5211,56.5991,56.3554,56.3554,608567.0
2023-08-25 09:30:00,58.23,58.41,58.06,58.24,228843.0,56.7452,56.9206,56.5796,56.755,228843.0
2023-08-25 09:40:00,58.23,58.24,57.91,58.01,186937.0,56.7452,56.755,56.4334,56.5308,186937.0
2023-08-25 09:50:00,58.01,58.03,57.59,57.67,139582.0,56.5308,56.5503,56.1215,56.1995,139582.0
2023-08-25 10:00:00,57.68,57.9,57.58,57.73,304910.0,56.2093,56.4236,56.1118,56.258,304910.0
2023-08-25 10:10:00,57.74,58.34,57.74,58.06,192055.0,56.2677,56.8524,56.2677,56.5796,192055.0
2023-08-25 10:20:00,58.08,58.12,57.84,57.98,244101.0,56.5991,56.638,56.3652,56.5016,244101.0
2023-08-25 10:30:00,57.97,57.99,57.67,57.89,194728.0,56.4919,56.5114,56.1995,56.4139,194728.0
2023-08-25 10:40:00,57.9,58.01,57.8,57.88,109875.0,56.4236,56.5308,56.3262,56.4042,109875.0
2023-08-25 10:50:00,57.88,57.92,57.77,57.79,116015.0,56.4042,56.4431,56.297,56.3165,116015.0
2023-08-25 11:00:00,57.79,58.13,57.79,58.1,113468.0,56.3165,56.6478,56.3165,56.6185,113468.0
2023-08-25 11:10:00,58.12,58.2,57.94,58.01,106104.0,56.638,56.716,56.4626,56.5308,106104.0
2023-08-25 11:20:00,58.02,58.34,57.95,58.34,125029.0,56.5406,56.8524,56.4724,56.8524,125029.0
2023-08-25 11:30:00,58.33,58.41,58.21,58.36,121857.0,56.8427,56.9206,56.7257,56.8719,121857.0
2023-08-25 11:40:00,58.37,58.37,58.22,58.28,98442.0,56.8817,56.8817,56.7355,56.794,98442.0
2023-08-25 11:50:00,58.29,58.29,58.14,58.23,90448.0,56.8037,56.8037,56.6575,56.7452,90448.0
2023-08-25 12:00:00,58.22,58.35,58.2,58.26,75812.0,56.7355,56.8622,56.716,56.7745,75812.0
2023-08-25 12:10:00,58.26,58.33,58.19,58.26,82629.0,56.7745,56.8427,56.7063,56.7745,82629.0
2023-08-25 12:20:00,58.26,58.51,58.22,58.49,78530.0,56.7745,57.0181,56.7355,56.9986,78530.0
2023-08-25 12:30:00,58.5,58.55,58.39,58.4,62662.0,57.0083,57.0571,56.9012,56.9109,62662.0
2023-08-25 12:40:00,58.39,58.43,58.35,58.36,63548.0,56.9012,56.9401,56.8622,56.8719,63548.0
2023-08-25 12:50:00,58.37,58.48,58.32,58.47,87066.0,56.8817,56.9889,56.8329,56.9791,87066.0
2023-08-25 13:00:00,58.48,58.53,58.36,58.41,82918.0,56.9889,57.0376,56.8719,56.9206,82918.0
2023-08-25 13:10:00,58.4,58.49,58.33,58.37,77110.0,56.9109,56.9986,56.8427,56.8817,77110.0
2023-08-25 13:20:00,58.37,58.41,58.24,58.26,89589.0,56.8817,56.9206,56.755,56.7745,89589.0
2023-08-25 13:30:00,58.26,58.26,58.1,58.1,60946.0,56.7745,56.7745,56.6185,56.6185,60946.0
2023-08-25 13:40:00,58.1,58.15,58.02,58.1,49910.0,56.6185,56.6673,56.5406,56.6185,49910.0
2023-08-25 13:50:00,58.09,58.27,58.09,58.27,90420.0,56.6088,56.7842,56.6088,56.7842,90420.0
2023-08-25 14:00:00,58.25,58.34,58.23,58.3,60353.0,56.7647,56.8524,56.7452,56.8134,60353.0
2023-08-25 14:10:00,58.29,58.36,58.2,58.34,68304.0,56.8037,56.8719,56.716,56.8524,68304.0
2023-08-25 14:20:00,58.35,58.48,58.34,58.48,66073.0,56.8622,56.9889,56.8524,56.9889,66073.0
2023-08-25 14:30:00,58.49,58.52,58.38,58.39,66328.0,56.9986,57.0278,56.8914,56.9012,66328.0
2023-08-25 14:40:00,58.4,58.45,58.3,58.4,72011.0,56.9109,56.9596,56.8134,56.9109,72011.0
2023-08-25 14:50:00,58.4,58.47,58.37,58.47,79106.0,56.9109,56.9791,56.8817,56.9791,79106.0
2023-08-25 15:00:00,58.47,58.55,58.39,58.45,76315.0,56.9791,57.0571,56.9012,56.9596,76315.0
2023-08-25 15:10:00,58.44,58.46,58.38,58.42,69419.0,56.9499,56.9694,56.8914,56.9304,69419.0
2023-08-25 15:20:00,58.43,58.47,58.39,58.41,67837.0,56.9401,56.9791,56.9012,56.9206,67837.0
2023-08-25 15:30:00,58.42,58.43,58.25,58.29,99419.0,56.9304,56.9401,56.7647,56.8037,99419.0
2023-08-25 15:40:00,58.29,58.39,58.25,58.31,169344.0,56.8037,56.9012,56.7647,56.8232,169344.0
2023-08-25 15:50:00,58.3,58.42,58.09,58.16,899461.0,56.8134,56.9304,56.6088,56.677,899461.0
2023-08-28 09:30:00,58.52,58.95,58.47,58.88,248134.0,57.0278,57.4469,56.9791,57.3787,248134.0
2023-08-28 09:40:00,58.92,59.11,58.88,58.98,121068.0,57.4176,57.6028,57.3787,57.4761,121068.0
2023-08-28 09:50:00,58.98,59.15,58.98,59.05,104391.0,57.4761,57.6418,57.4761,57.5443,104391.0
2023-08-28 10:00:00,59.05,59.17,59.0,59.17,108929.0,57.5443,57.6613,57.4956,57.6613,108929.0
2023-08-28 10:10:00,59.16,59.17,58.92,58.98,111791.0,57.6515,57.6613,57.4176,57.4761,111791.0
2023-08-28 10:20:00,58.98,59.0,58.82,58.97,59832.0,57.4761,57.4956,57.3202,57.4664,59832.0
2023-08-28 10:30:00,58.97,59.08,58.9,59.06,74933.0,57.4664,57.5736,57.3981,57.5541,74933.0
2023-08-28 10:40:00,59.05,59.12,59.02,59.08,71676.0,57.5443,57.6125,57.5151,57.5736,71676.0
2023-08-28 10:50:00,59.08,59.11,58.88,58.95,179298.0,57.5736,57.6028,57.3787,57.4469,179298.0
2023-08-28 11:00:00,58.95,58.97,58.82,58.91,90292.0,57.4469,57.4664,57.3202,57.4079,90292.0
2023-08-28 11:10:00,58.91,59.03,58.88,59.02,67471.0,57.4079,57.5248,57.3787,57.5151,67471.0
2023-08-28 11:20:00,59.02,59.14,59.01,59.05,104573.0,57.5151,57.632,57.5053,57.5443,104573.0
2023-08-28 11:30:00,59.04,59.05,58.87,58.93,68490.0,57.5346,57.5443,57.3689,57.4274,68490.0
2023-08-28 11:40:00,58.94,58.94,58.78,58.9,82071.0,57.4371,57.4371,57.2812,57.3981,82071.0
2023-08-28 11:50:00,58.89,58.9,58.78,58.83,67327.0,57.3884,57.3981,57.2812,57.3299,67327.0
2023-08-28 12:00:00,58.83,58.87,58.79,58.84,43718.0,57.3299,57.3689,57.291,57.3397,43718.0
2023-08-28 12:10:00,58.83,58.93,58.81,58.85,53398.0,57.3299,57.4274,57.3104,57.3494,53398.0
2023-08-28 12:20:00,58.84,58.85,58.79,58.81,44136.0,57.3397,57.3494,57.291,57.3104,44136.0
2023-08-28 12:30:00,58.81,58.85,58.78,58.84,28988.0,57.3104,57.3494,57.2812,57.3397,28988.0
2023-08-28 12:40:00,58.84,58.94,58.81,58.89,42059.0,57.3397,57.4371,57.3104,57.3884,42059.0
2023-08-28 12:50:00,58.89,58.96,58.88,58.94,34737.0,57.3884,57.4566,57.3787,57.4371,34737.0
2023-08-28 13:00:00,58.95,59.04,58.93,58.97,71528.0,57.4469,57.5346,57.4274,57.4664,71528.0
2023-08-28 13:10:00,58.97,59.02,58.91,58.94,56700.0,57.4664,57.5151,57.4079,57.4371,56700.0
2023-08-28 13:20:00,58.95,59.04,58.94,59.04,48485.0,57.4469,57.5346,57.4371,57.5346,48485.0
2023-08-28 13:30:00,59.03,59.04,58.93,58.94,67626.0,57.5248,57.5346,57.4274,57.4371,67626.0
2023-08-28 13:40:00,58.93,58.95,58.87,58.89,48137.0,57.4274,57.4469,57.3689,57.3884,48137.0
2023-08-28 13:50:00,58.89,58.9,58.71,58.74,54998.0,57.3884,57.3981,57.213,57.2422,54998.0
2023-08-28 14:00:00,58.74,58.76,58.68,58.69,67226.0,57.2422,57.2617,57.1838,57.1935,67226.0
2023-08-28 14:10:00,58.68,58.72,58.63,58.63,78889.0,57.1838,57.2227,57.135,57.135,78889.0
2023-08-28 14:20:00,58.64,58.71,58.63,58.7,64174.0,57.1448,57.213,57.135,57.2032,64174.0
2023-08-28 14:30:00,58.7,58.79,58.64,58.72,40800.0,57.2032,57.291,57.1448,57.2227,40800.0
2023-08-28 14:40:00,58.73,58.8,58.72,58.78,45379.0,57.2325,57.3007,57.2227,57.2812,45379.0
2023-08-28 14:50:00,58.78,58.84,58.75,58.84,48792.0,57.2812,57.3397,57.252,57.3397,48792.0
2023-08-28 15:00:00,58.84,59.01,58.83,59.0,139201.0,57.3397,57.5053,57.3299,57.4956,139201.0
2023-08-28 15:10:00,59.0,59.0,58.82,58.82,65993.0,57.4956,57.4956,57.3202,57.3202,65993.0
2023-08-28 15:20:00,58.83,58.88,58.8,58.84,74123.0,57.3299,57.3787,57.3007,57.3397,74123.0
2023-08-28 15:30:00,58.83,58.95,58.81,58.9,85105.0,57.3299,57.4469,57.3104,57.3981,85105.0
2023-08-28 15:40:00,58.9,59.14,58.88,59.02,153004.0,57.3981,57.632,57.3787,57.5151,153004.0
2023-08-28 15:50:00,59.02,59.1,58.94,59.05,411833.0,57.5151,57.593,57.4371,57.5443,411833.0
2023-08-29 09:30:00,59.12,59.27,58.5,58.59,176192.0,57.6125,57.7587,57.0083,57.0961,176192.0
2023-08-29 09:40:00,58.57,58.84,58.56,58.73,85608.0,57.0766,57.3397,57.0668,57.2325,85608.0
2023-08-29 09:50:00,58.74,58.82,58.68,58.72,83516.0,57.2422,57.3202,57.1838,57.2227,83516.0
2023-08-29 10:00:00,58.73,58.91,58.72,58.84,142927.0,57.2325,57.4079,57.2227,57.3397,142927.0
2023-08-29 10:10:00,58.84,58.98,58.69,58.97,167403.0,57.3397,57.4761,57.1935,57.4664,167403.0
2023-08-29 10:20:00,58.96,59.06,58.9,59.03,122862.0,57.4566,57.5541,57.3981,57.5248,122862.0
2023-08-29 10:30:00,59.03,59.28,59.02,59.11,169001.0,57.5248,57.7685,57.5151,57.6028,169001.0
2023-08-29 10:40:00,59.1,59.25,59.09,59.23,176852.0,57.593,57.7392,57.5833,57.7197,176852.0
2023-08-29 10:50:00,59.23,59.29,59.19,59.27,157544.0,57.7197,57.7782,57.6808,57.7587,157544.0
2023-08-29 11:00:00,59.27,59.29,59.12,59.2,110959.0,57.7587,57.7782,57.6125,57.6905,110959.0
2023-08-29 11:10:00,59.21,59.38,59.11,59.3,155843.0,57.7002,57.8659,57.6028,57.7879,155843.0
2023-08-29 11:20:00,59.3,59.44,59.29,59.44,100906.0,57.7879,57.9244,57.7782,57.9244,100906.0
2023-08-29 11:30:00,59.43,59.48,59.35,59.43,61722.0,57.9146,57.9634,57.8367,57.9146,61722.0
2023-08-29 11:40:00,59.43,59.59,59.42,59.5,129001.0,57.9146,58.0706,57.9049,57.9828,129001.0
2023-08-29 11:50:00,59.51,59.66,59.51,59.61,91015.0,57.9926,58.1388,57.9926,58.09,91015.0
2023-08-29 12:00:00,59.61,59.75,59.57,59.71,77004.0,58.09,58.2265,58.0511,58.1875,77004.0
2023-08-29 12:10:00,59.71,59.77,59.64,59.77,88746.0,58.1875,58.246,58.1193,58.246,88746.0
2023-08-29 12:20:00,59.78,59.91,59.78,59.81,96429.0,58.2557,58.3824,58.2557,58.2849,96429.0
2023-08-29 12:30:00,59.82,59.82,59.72,59.74,93596.0,58.2947,58.2947,58.1972,58.2167,93596.0
2023-08-29 12:40:00,59.75,59.76,59.69,59.7,38308.0,58.2265,58.2362,58.168,58.1777,38308.0
2023-08-29 12:50:00,59.71,59.76,59.67,59.75,50369.0,58.1875,58.2362,58.1485,58.2265,50369.0
2023-08-29 13:00:00,59.76,59.77,59.69,59.72,110624.0,58.2362,58.246,58.168,58.1972,110624.0
2023-08-29 13:10:00,59.73,59.74,59.64,59.69,71664.0,58.207,58.2167,58.1193,58.168,71664.0
2023-08-29 13:20:00,59.69,59.76,59.64,59.71,73461.0,58.168,58.2362,58.1193,58.1875,73461.0
2023-08-29 13:30:00,59.71,59.71,59.61,59.67,62040.0,58.1875,58.1875,58.09,58.1485,62040.0
2023-08-29 13:40:00,59.66,59.69,59.59,59.69,69805.0,58.1388,58.168,58.0706,58.168,69805.0
2023-08-29 13:50:00,59.68,59.7,59.51,59.56,106296.0,58.1583,58.1777,57.9926,58.0413,106296.0
2023-08-29 14:00:00,59.55,59.6,59.53,59.58,64777.0,58.0316,58.0803,58.0121,58.0608,64777.0
2023-08-29 14:10:00,59.59,59.61,59.55,59.6,72282.0,58.0706,58.09,58.0316,58.0803,72282.0
2023-08-29 14:20:00,59.61,59.73,59.6,59.73,244597.0,58.09,58.207,58.0803,58.207,244597.0
2023-08-29 14:30:00,59.73,59.8,59.64,59.73,145465.0,58.207,58.2752,58.1193,58.207,145465.0
2023-08-29 14:40:00,59.73,59.79,59.67,59.68,72472.0,58.207,58.2655,58.1485,58.1583,72472.0
2023-08-29 14:50:00,59.67,59.7,59.58,59.62,114971.0,58.1485,58.1777,58.0608,58.0998,114971.0
2023-08-29 15:00:00,59.62,59.67,59.52,59.52,264389.0,58.0998,58.1485,58.0023,58.0023,264389.0
2023-08-29 15:10:00,59.52,59.63,59.51,59.62,96871.0,58.0023,58.1095,57.9926,58.0998,96871.0
2023-08-29 15:20:00,59.62,59.69,59.5,59.63,443089.0,58.0998,58.168,57.9828,58.1095,443089.0
2023-08-29 15:30:00,59.62,59.63,59.49,59.6,474499.0,58.0998,58.1095,57.9731,58.0803,474499.0
2023-08-29 15:40:00,59.6,59.63,59.54,59.55,157101.0,58.0803,58.1095,58.0218,58.0316,157101.0
2023-08-29 15:50:00,59.56,59.61,59.41,59.45,656708.0,58.0413,58.09,57.8951,57.9341,656708.0
2023-08-30 09:30:00,59.61,59.97,59.51,59.96,263380.0,58.09,58.4409,57.9926,58.4311,263380.0
2023-08-30 09:40:00,59.96,60.08,59.68,60.0,376507.0,58.4311,58.5481,58.1583,58.4701,376507.0
2023-08-30 09:50:00,60.01,60.26,59.91,60.02,242087.0,58.4798,58.7235,58.3824,58.4896,242087.0
2023-08-30 10:00:00,60.02,60.02,59.65,59.66,292299.0,58.4896,58.4896,58.129,58.1388,292299.0
2023-08-30 10:10:00,59.65,59.8,59.56,59.72,337724.0,58.129,58.2752,58.0413,58.1972,337724.0
2023-08-30 10:20:00,59.72,59.72,59.29,59.35,164379.0,58.1972,58.1972,57.7782,57.8367,164379.0
2023-08-30 10:30:00,59.35,59.51,59.33,59.41,73981.0,57.8367,57.9926,57.8172,57.8951,73981.0
2023-08-30 10:40:00,59.42,59.44,59.33,59.36,68506.0,57.9049,57.9244,57.8172,57.8464,68506.0
2023-08-30 10:50:00,59.36,59.47,59.35,59.42,67341.0,57.8464,57.9536,57.8367,57.9049,67341.0
2023-08-30 11:00:00,59.43,59.46,59.36,59.44,176448.0,57.9146,57.9439,57.8464,57.9244,176448.0
2023-08-30 11:10:00,59.42,59.51,59.36,59.44,111990.0,57.9049,57.9926,57.8464,57.9244,111990.0
2023-08-30 11:20:00,59.45,59.55,59.43,59.55,90155.0,57.9341,58.0316,57.9146,58.0316,90155.0
2023-08-30 11:30:00,59.55,59.6,59.49,59.52,71855.0,58.0316,58.0803,57.9731,58.0023,71855.0
2023-08-30 11:40:00,59.51,59.59,59.46,59.48,57858.0,57.9926,58.0706,57.9439,57.9634,57858.0
2023-08-30 11:50:00,59.49,59.66,59.48,59.61,106563.0,57.9731,58.1388,57.9634,58.09,106563.0
2023-08-30 12:00:00,59.61,59.63,59.56,59.56,50092.0,58.09,58.1095,58.0413,58.0413,50092.0
2023-08-30 12:10:00,59.57,59.64,59.51,59.59,105913.0,58.0511,58.1193,57.9926,58.0706,105913.0
2023-08-30 12:20:00,59.6,59.6,59.53,59.55,41705.0,58.0803,58.0803,58.0121,58.0316,41705.0
2023-08-30 12:30:00,59.56,59.6,59.48,59.48,75111.0,58.0413,58.0803,57.9634,57.9634,75111.0
2023-08-30 12:40:00,59.48,59.68,59.48,59.59,85655.0,57.9634,58.1583,57.9634,58.0706,85655.0
2023-08-30 12:50:00,59.59,59.66,59.56,59.66,65510.0,58.0706,58.1388,58.0413,58.1388,65510.0
2023-08-30 13:00:00,59.66,59.73,59.65,59.7,62338.0,58.1388,58.207,58.129,58.1777,62338.0
2023-08-30 13:10:00,59.69,59.71,59.5,59.65,394076.0,58.168,58.1875,57.9828,58.129,394076.0
2023-08-30 13:20:00,59.65,59.72,59.6,59.63,174654.0,58.129,58.1972,58.0803,58.1095,174654.0
2023-08-30 13:30:00,59.63,59.76,59.63,59.75,113838.0,58.1095,58.2362,58.1095,58.2265,113838.0
2023-08-30 13:40:00,59.76,59.77,59.67,59.72,74987.0,58.2362,58.246,58.1485,58.1972,74987.0
2023-08-30 13:50:00,59.72,59.74,59.6,59.66,64979.0,58.1972,58.2167,58.0803,58.1388,64979.0
2023-08-30 14:00:00,59.65,59.76,59.6,59.75,385098.0,58.129,58.2362,58.0803,58.2265,385098.0
2023-08-30 14:10:00,59.75,59.8,59.69,59.72,209508.0,58.2265,58.2752,58.168,58.1972,209508.0
2023-08-30 14:20:00,59.72,59.79,59.67,59.72,148115.0,58.1972,58.2655,58.1485,58.1972,148115.0
2023-08-30 14:30:00,59.71,59.76,59.69,59.76,130653.0,58.1875,58.2362,58.168,58.2362,130653.0
2023-08-30 14:40:00,59.75,59.94,59.74,59.76,199157.0,58.2265,58.4116,58.2167,58.2362,199157.0
2023-08-30 14:50:00,59.76,59.8,59.72,59.77,77030.0,58.2362,58.2752,58.1972,58.246,77030.0
2023-08-30 15:00:00,59.77,59.82,59.72,59.75,128165.0,58.246,58.2947,58.1972,58.2265,128165.0
2023-08-30 15:10:00,59.76,59.84,59.7,59.78,443340.0,58.2362,58.3142,58.1777,58.2557,443340.0
2023-08-30 15:20:00,59.78,59.9,59.76,59.87,84073.0,58.2557,58.3726,58.2362,58.3434,84073.0
2023-08-30 15:30:00,59.86,59.95,59.84,59.92,135252.0,58.3337,58.4214,58.3142,58.3921,135252.0
2023-08-30 15:40:00,59.92,59.96,59.79,59.79,216741.0,58.3921,58.4311,58.2655,58.2655,216741.0
2023-08-30 15:50:00,59.78,59.89,59.73,59.78,787718.0,58.2557,58.3629,58.207,58.2557,787718.0
2023-08-31 09:30:00,59.78,59.85,59.3,59.73,220010.0,58.2557,58.3239,57.7879,58.207,220010.0
2023-08-31 09:40:00,59.73,59.78,59.59,59.74,110532.0,58.207,58.2557,58.0706,58.2167,110532.0
2023-08-31 09:50:00,59.77,59.79,59.7,59.71,71056.0,58.246,58.2655,58.1777,58.1875,71056.0
2023-08-31 10:00:00,59.71,59.79,59.68,59.77,73719.0,58.1875,58.2655,58.1583,58.246,73719.0
2023-08-31 10:10:00,59.76,59.82,59.73,59.77,55567.0,58.2362,58.2947,58.207,58.246,55567.0
2023-08-31 10:20:00,59.77,59.82,59.7,59.76,71462.0,58.246,58.2947,58.1777,58.2362,71462.0
2023-08-31 10:30:00,59.76,59.76,59.64,59.69,90666.0,58.2362,58.2362,58.1193,58.168,90666.0
2023-08-31 10:40:00,59.7,59.7,59.57,59.63,61129.0,58.1777,58.1777,58.0511,58.1095,61129.0
2023-08-31 10:50:00,59.63,59.71,59.55,59.69,69411.0,58.1095,58.1875,58.0316,58.168,69411.0
2023-08-31 11:00:00,59.69,59.69,59.43,59.45,103438.0,58.168,58.168,57.9146,57.9341,103438.0
2023-08-31 11:10:00,59.46,59.49,59.41,59.43,69840.0,57.9439,57.9731,57.8951,57.9146,69840.0
2023-08-31 11:20:00,59.42,59.51,59.33,59.5,99461.0,57.9049,57.9926,57.8172,57.9828,99461.0
2023-08-31 11:30:00,59.5,59.5,59.35,59.4,69012.0,57.9828,57.9828,57.8367,57.8854,69012.0
2023-08-31 11:40:00,59.4,59.46,59.35,59.37,55128.0,57.8854,57.9439,57.8367,57.8562,55128.0
2023-08-31 11:50:00,59.37,59.43,59.31,59.35,54965.0,57.8562,57.9146,57.7977,57.8367,54965.0
2023-08-31 12:00:00,59.35,59.41,59.31,59.38,77786.0,57.8367,57.8951,57.7977,57.8659,77786.0
2023-08-31 12:10:00,59.38,59.44,59.35,59.37,47327.0,57.8659,57.9244,57.8367,57.8562,47327.0
2023-08-31 12:20:00,59.36,59.38,59.26,59.32,79660.0,57.8464,57.8659,57.749,57.8074,79660.0
2023-08-31 12:30:00,59.32,59.33,59.22,59.32,65430.0,57.8074,57.8172,57.71,57.8074,65430.0
2023-08-31 12:40:00,59.31,59.34,59.27,59.28,56646.0,57.7977,57.8269,57.7587,57.7685,56646.0
2023-08-31 12:50:00,59.28,59.33,59.26,59.33,62871.0,57.7685,57.8172,57.749,57.8172,62871.0
2023-08-31 13:00:00,59.33,59.43,59.31,59.43,62680.0,57.8172,57.9146,57.7977,57.9146,62680.0
2023-08-31 13:10:00,59.43,59.51,59.39,59.5,49762.0,57.9146,57.9926,57.8757,57.9828,49762.0
2023-08-31 13:20:00,59.52,59.53,59.42,59.45,49453.0,58.0023,58.0121,57.9049,57.9341,49453.0
2023-08-31 13:30:00,59.46,59.51,59.42,59.43,46681.0,57.9439,57.9926,57.9049,57.9146,46681.0
2023-08-31 13:40:00,59.42,59.43,59.32,59.33,47927.0,57.9049,57.9146,57.8074,57.8172,47927.0
2023-08-31 13:50:00,59.33,59.35,59.3,59.33,43712.0,57.8172,57.8367,57.7879,57.8172,43712.0
2023-08-31 14:00:00,59.33,59.39,59.3,59.3,48752.0,57.8172,57.8757,57.7879,57.7879,48752.0
2023-08-31 14:10:00,59.3,59.41,59.29,59.37,47673.0,57.7879,57.8951,57.7782,57.8562,47673.0
2023-08-31 14:20:00,59.36,59.41,59.34,59.37,63541.0,57.8464,57.8951,57.8269,57.8562,63541.0
2023-08-31 14:30:00,59.37,59.38,59.24,59.25,72515.0,57.8562,57.8659,57.7295,57.7392,72515.0
2023-08-31 14:40:00,59.26,59.26,59.1,59.14,111971.0,57.749,57.749,57.593,57.632,111971.0
2023-08-31 14:50:00,59.15,59.15,59.1,59.13,69633.0,57.6418,57.6418,57.593,57.6223,69633.0
2023-08-31 15:00:00,59.13,59.2,59.11,59.2,160518.0,57.6223,57.6905,57.6028,57.6905,160518.0
2023-08-31 15:10:00,59.2,59.2,59.11,59.16,211513.0,57.6905,57.6905,57.6028,57.6515,211513.0
2023-08-31 15:20:00,59.17,59.26,59.12,59.26,112080.0,57.6613,57.749,57.6125,57.749,112080.0
2023-08-31 15:30:00,59.26,59.29,59.03,59.05,217421.0,57.749,57.7782,57.5248,57.5443,217421.0
2023-08-31 15:40:00,59.05,59.25,59.04,59.2,171811.0,57.5443,57.7392,57.5346,57.6905,171811.0
2023-08-31 15:50:00,59.2,59.24,59.11,59.14,709886.0,57.6905,57.7295,57.6028,57.632,709886.0
2023-09-01 09:30:00,59.57,60.18,59.5,60.11,360149.0,58.0511,58.6455,57.9828,58.5773,360149.0
2023-09-01 09:40:00,60.12,60.36,59.96,60.12,193525.0,58.587,58.8209,58.4311,58.587,193525.0
2023-09-01 09:50:00,60.1,60.37,59.93,60.36,158558.0,58.5675,58.8307,58.4019,58.8209,158558.0
2023-09-01 10:00:00,60.34,60.78,60.28,60.77,267202.0,58.8014,59.2302,58.743,59.2205,267202.0
2023-09-01 10:10:00,60.76,60.8,60.54,60.65,439202.0,59.2107,59.2497,58.9963,59.1035,439202.0
2023-09-01 10:20:00,60.65,60.84,60.6,60.84,91281.0,59.1035,59.2887,59.0548,59.2887,91281.0
2023-09-01 10:30:00,60.84,60.84,60.74,60.77,106457.0,59.2887,59.2887,59.1912,59.2205,106457.0
2023-09-01 10:40:00,60.78,60.78,60.45,60.52,116934.0,59.2302,59.2302,58.9086,58.9768,116934.0
2023-09-01 10:50:00,60.51,60.52,60.28,60.3,113546.0,58.9671,58.9768,58.743,58.7624,113546.0
2023-09-01 11:00:00,60.29,60.33,60.16,60.17,51944.0,58.7527,58.7917,58.626,58.6358,51944.0
2023-09-01 11:10:00,60.14,60.22,60.11,60.16,92794.0,58.6065,58.6845,58.5773,58.626,92794.0
2023-09-01 11:20:00,60.16,60.16,59.99,60.04,88521.0,58.626,58.626,58.4604,58.5091,88521.0
2023-09-01 11:30:00,60.05,60.07,59.92,59.94,119619.0,58.5188,58.5383,58.3921,58.4116,119619.0
2023-09-01 11:40:00,59.92,60.1,59.91,60.05,63903.0,58.3921,58.5675,58.3824,58.5188,63903.0
2023-09-01 11:50:00,60.05,60.21,60.04,60.19,57352.0,58.5188,58.6747,58.5091,58.6553,57352.0
2023-09-01 12:00:00,60.19,60.38,60.18,60.35,216983.0,58.6553,58.8404,58.6455,58.8112,216983.0
2023-09-01 12:10:00,60.34,60.47,60.3,60.44,141441.0,58.8014,58.9281,58.7624,58.8989,141441.0
2023-09-01 12:20:00,60.44,60.46,60.26,60.38,93606.0,58.8989,58.9184,58.7235,58.8404,93606.0
2023-09-01 12:30:00,60.38,60.44,60.29,60.32,167475.0,58.8404,58.8989,58.7527,58.7819,167475.0
2023-09-01 12:40:00,60.31,60.38,60.16,60.37,68628.0,58.7722,58.8404,58.626,58.8307,68628.0
2023-09-01 12:50:00,60.37,60.37,60.26,60.28,117651.0,58.8307,58.8307,58.7235,58.743,117651.0
2023-09-01 13:00:00,60.29,60.37,60.0,60.28,1368249.0,58.7527,58.8307,58.4701,58.743,1368249.0
2023-09-01 13:10:00,60.28,60.46,60.26,60.44,140527.0,58.743,58.9184,58.7235,58.8989,140527.0
2023-09-01 13:20:00,60.45,60.55,60.43,60.47,111186.0,58.9086,59.0061,58.8891,58.9281,111186.0
2023-09-01 13:30:00,60.48,60.48,60.27,60.33,61314.0,58.9379,58.9379,58.7332,58.7917,61314.0
2023-09-01 13:40:00,60.34,60.49,60.33,60.46,109070.0,58.8014,58.9476,58.7917,58.9184,109070.0
2023-09-01 13:50:00,60.45,60.47,60.34,60.39,41953.0,58.9086,58.9281,58.8014,58.8502,41953.0
2023-09-01 14:00:00,60.39,60.57,60.36,60.54,81259.0,58.8502,59.0256,58.8209,58.9963,81259.0
2023-09-01 14:10:00,60.54,60.6,60.53,60.55,103040.0,58.9963,59.0548,58.9866,59.0061,103040.0
2023-09-01 14:20:00,60.55,60.56,60.45,60.55,74532.0,59.0061,59.0158,58.9086,59.0061,74532.0
2023-09-01 14:30:00,60.55,60.6,60.53,60.6,100830.0,59.0061,59.0548,58.9866,59.0548,100830.0
2023-09-01 14:40:00,60.6,60.66,60.49,60.5,95540.0,59.0548,59.1133,58.9476,58.9573,95540.0
2023-09-01 14:50:00,60.5,60.65,60.49,60.64,86049.0,58.9573,59.1035,58.9476,59.0938,86049.0
2023-09-01 15:00:00,60.65,60.78,60.64,60.73,122354.0,59.1035,59.2302,59.0938,59.1815,122354.0
2023-09-01 15:10:00,60.73,60.77,60.67,60.73,154448.0,59.1815,59.2205,59.123,59.1815,154448.0
2023-09-01 15:20:00,60.73,60.77,60.69,60.75,132826.0,59.1815,59.2205,59.1425,59.201,132826.0
2023-09-01 15:30:00,60.74,60.86,60.74,60.79,227184.0,59.1912,59.3082,59.1912,59.24,227184.0
2023-09-01 15:40:00,60.8,60.81,60.54,60.62,247342.0,59.2497,59.2594,58.9963,59.0743,247342.0
2023-09-01 15:50:00,60.62,60.64,60.47,60.51,762585.0,59.0743,59.0938,58.9281,58.9671,762585.0
2023-09-05 09:30:00,60.7,60.96,60.53,60.55,224157.0,59.1522,59.4056,58.9866,59.0061,224157.0
2023-09-05 09:40:00,60.55,60.58,60.31,60.42,173506.0,59.0061,59.0353,58.7722,58.8794,173506.0
2023-09-05 09:50:00,60.4,60.46,60.25,60.34,118092.0,58.8599,58.9184,58.7137,58.8014,118092.0
2023-09-05 10:00:00,60.36,60.4,59.99,60.11,125547.0,58.8209,58.8599,58.4604,58.5773,125547.0
2023-09-05 10:10:00,60.12,60.18,60.01,60.09,95123.0,58.587,58.6455,58.4798,58.5578,95123.0
2023-09-05 10:20:00,60.09,60.22,60.05,60.1,72061.0,58.5578,58.6845,58.5188,58.5675,72061.0
2023-09-05 10:30:00,60.09,60.09,59.85,59.89,81158.0,58.5578,58.5578,58.3239,58.3629,81158.0
2023-09-05 10:40:00,59.88,59.99,59.78,59.94,85569.0,58.3532,58.4604,58.2557,58.4116,85569.0
2023-09-05 10:50:00,59.95,59.99,59.86,59.99,62235.0,58.4214,58.4604,58.3337,58.4604,62235.0
2023-09-05 11:00:00,59.99,60.18,59.99,60.12,83575.0,58.4604,58.6455,58.4604,58.587,83575.0
2023-09-05 11:10:00,60.12,60.22,60.09,60.19,48411.0,58.587,58.6845,58.5578,58.6553,48411.0
2023-09-05 11:20:00,60.19,60.22,60.04,60.1,93387.0,58.6553,58.6845,58.5091,58.5675,93387.0
2023-09-05 11:30:00,60.08,60.17,60.08,60.1,58549.0,58.5481,58.6358,58.5481,58.5675,58549.0
2023-09-05 11:40:00,60.1,60.16,60.08,60.14,46683.0,58.5675,58.626,58.5481,58.6065,46683.0
2023-09-05 11:50:00,60.13,60.19,60.09,60.13,46427.0,58.5968,58.6553,58.5578,58.5968,46427.0
2023-09-05 12:00:00,60.12,60.17,60.07,60.1,48657.0,58.587,58.6358,58.5383,58.5675,48657.0
2023-09-05 12:10:00,60.09,60.22,60.07,60.1,71018.0,58.5578,58.6845,58.5383,58.5675,71018.0
2023-09-05 12:20:00,60.1,60.16,60.06,60.09,101276.0,58.5675,58.626,58.5286,58.5578,101276.0
2023-09-05 12:30:00,60.09,60.12,60.03,60.04,56961.0,58.5578,58.587,58.4993,58.5091,56961.0
2023-09-05 12:40:00,60.04,60.1,60.02,60.03,51018.0,58.5091,58.5675,58.4896,58.4993,51018.0
2023-09-05 12:50:00,60.02,60.03,59.87,59.92,46830.0,58.4896,58.4993,58.3434,58.3921,46830.0
2023-09-05 13:00:00,59.91,59.92,59.77,59.78,64717.0,58.3824,58.3921,58.246,58.2557,64717.0
2023-09-05 13:10:00,59.77,59.79,59.71,59.76,66267.0,58.246,58.2655,58.1875,58.2362,66267.0
2023-09-05 13:20:00,59.76,59.77,59.66,59.7,60068.0,58.2362,58.246,58.1388,58.1777,60068.0
2023-09-05 13:30:00,59.7,59.76,59.68,59.75,72429.0,58.1777,58.2362,58.1583,58.2265,72429.0
2023-09-05 13:40:00,59.75,59.77,59.68,59.73,48160.0,58.2265,58.246,58.1583,58.207,48160.0
2023-09-05 13:50:00,59.74,59.78,59.73,59.73,37771.0,58.2167,58.2557,58.207,58.207,37771.0
2023-09-05 14:00:00,59.74,59.76,59.67,59.68,32420.0,58.2167,58.2362,58.1485,58.1583,32420.0
2023-09-05 14:10:00,59.66,59.74,59.62,59.73,61539.0,58.1388,58.2167,58.0998,58.207,61539.0
2023-09-05 14:20:00,59.73,59.73,59.64,59.71,63786.0,58.207,58.207,58.1193,58.1875,63786.0
2023-09-05 14:30:00,59.71,59.73,59.67,59.72,56786.0,58.1875,58.207,58.1485,58.1972,56786.0
2023-09-05 14:40:00,59.72,59.74,59.64,59.73,67534.0,58.1972,58.2167,58.1193,58.207,67534.0
2023-09-05 14:50:00,59.73,59.75,59.69,59.72,83776.0,58.207,58.2265,58.168,58.1972,83776.0
2023-09-05 15:00:00,59.73,59.74,59.68,59.73,97654.0,58.207,58.2167,58.1583,58.207,97654.0
2023-09-05 15:10:00,59.73,59.78,59.69,59.77,220875.0,58.207,58.2557,58.168,58.246,220875.0
2023-09-05 15:20:00,59.78,59.83,59.74,59.79,143501.0,58.2557,58.3044,58.2167,58.2655,143501.0
2023-09-05 15:30:00,59.79,59.82,59.74,59.8,155535.0,58.2655,58.2947,58.2167,58.2752,155535.0
2023-09-05 15:40:00,59.8,59.92,59.78,59.85,190637.0,58.2752,58.3921,58.2557,58.3239,190637.0
2023-09-05 15:50:00,59.85,59.85,59.67,59.7,667245.0,58.3239,58.3239,58.1485,58.1777,667245.0
2023-09-06 09:30:00,58.97,59.18,58.69,59.11,305075.0,57.4664,57.671,57.1935,57.6028,305075.0
2023-09-06 09:40:00,59.1,59.3,59.09,59.22,77397.0,57.593,57.7879,57.5833,57.71,77397.0
2023-09-06 09:50:00,59.23,59.28,58.85,58.85,156276.0,57.7197,57.7685,57.3494,57.3494,156276.0
2023-09-06 10:00:00,58.84,58.87,58.46,58.48,337917.0,57.3397,57.3689,56.9694,56.9889,337917.0
2023-09-06 10:10:00,58.48,58.67,58.38,58.48,199413.0,56.9889,57.174,56.8914,56.9889,199413.0
2023-09-06 10:20:00,58.5,58.5,57.94,58.02,309268.0,57.0083,57.0083,56.4626,56.5406,309268.0
2023-09-06 10:30:00,58.01,58.28,58.0,58.28,150580.0,56.5308,56.794,56.5211,56.794,150580.0
2023-09-06 10:40:00,58.28,58.29,58.13,58.18,84835.0,56.794,56.8037,56.6478,56.6965,84835.0
2023-09-06 10:50:00,58.18,58.33,58.11,58.29,96198.0,56.6965,56.8427,56.6283,56.8037,96198.0
2023-09-06 11:00:00,58.29,58.49,58.29,58.36,148727.0,56.8037,56.9986,56.8037,56.8719,148727.0
2023-09-06 11:10:00,58.37,58.48,58.37,58.43,115838.0,56.8817,56.9889,56.8817,56.9401,115838.0
2023-09-06 11:20:00,58.43,58.43,58.12,58.12,86438.0,56.9401,56.9401,56.638,56.638,86438.0
2023-09-06 11:30:00,58.14,58.15,57.96,57.99,95963.0,56.6575,56.6673,56.4821,56.5114,95963.0
2023-09-06 11:40:00,57.99,58.11,57.96,58.1,78973.0,56.5114,56.6283,56.4821,56.6185,78973.0
2023-09-06 11:50:00,58.1,58.15,57.96,57.98,150826.0,56.6185,56.6673,56.4821,56.5016,150826.0
2023-09-06 12:00:00,57.98,58.05,57.91,57.93,57223.0,56.5016,56.5698,56.4334,56.4529,57223.0
2023-09-06 12:10:00,57.93,58.1,57.93,58.1,71001.0,56.4529,56.6185,56.4529,56.6185,71001.0
2023-09-06 12:20:00,58.1,58.1,58.03,58.06,70311.0,56.6185,56.6185,56.5503,56.5796,70311.0
2023-09-06 12:30:00,58.07,58.14,58.04,58.05,78583.0,56.5893,56.6575,56.5601,56.5698,78583.0
2023-09-06 12:40:00,58.05,58.06,57.87,57.88,54139.0,56.5698,56.5796,56.3944,56.4042,54139.0
2023-09-06 12:50:00,57.87,57.88,57.71,57.78,135584.0,56.3944,56.4042,56.2385,56.3067,135584.0
2023-09-06 13:00:00,57.77,57.82,57.66,57.74,69386.0,56.297,56.3457,56.1898,56.2677,69386.0
2023-09-06 13:10:00,57.76,57.94,57.72,57.88,97811.0,56.2872,56.4626,56.2482,56.4042,97811.0
2023-09-06 13:20:00,57.88,57.97,57.81,57.82,62604.0,56.4042,56.4919,56.3359,56.3457,62604.0
2023-09-06 13:30:00,57.82,57.97,57.81,57.94,90453.0,56.3457,56.4919,56.3359,56.4626,90453.0
2023-09-06 13:40:00,57.95,58.02,57.91,58.0,61667.0,56.4724,56.5406,56.4334,56.5211,61667.0
2023-09-06 13:50:00,58.01,58.11,57.99,58.1,50935.0,56.5308,56.6283,56.5114,56.6185,50935.0
2023-09-06 14:00:00,58.09,58.3,58.09,58.26,99225.0,56.6088,56.8134,56.6088,56.7745,99225.0
2023-09-06 14:10:00,58.27,58.27,58.09,58.18,223931.0,56.7842,56.7842,56.6088,56.6965,223931.0
2023-09-06 14:20:00,58.17,58.34,58.16,58.27,137734.0,56.6868,56.8524,56.677,56.7842,137734.0
2023-09-06 14:30:00,58.26,58.34,58.26,58.29,89539.0,56.7745,56.8524,56.7745,56.8037,89539.0
2023-09-06 14:40:00,58.3,58.31,58.09,58.14,190254.0,56.8134,56.8232,56.6088,56.6575,190254.0
2023-09-06 14:50:00,58.13,58.14,58.05,58.07,84731.0,56.6478,56.6575,56.5698,56.5893,84731.0
2023-09-06 15:00:00,58.08,58.09,58.0,58.01,140474.0,56.5991,56.6088,56.5211,56.5308,140474.0
2023-09-06 15:10:00,58.01,58.26,57.99,58.2,196703.0,56.5308,56.7745,56.5114,56.716,196703.0
2023-09-06 15:20:00,58.21,58.28,58.2,58.28,199849.0,56.7257,56.794,56.716,56.794,199849.0
2023-09-06 15:30:00,58.28,58.35,58.23,58.34,185467.0,56.794,56.8622,56.7452,56.8524,185467.0
2023-09-06 15:40:00,58.34,58.36,58.24,58.35,193662.0,56.8524,56.8719,56.755,56.8622,193662.0
2023-09-06 15:50:00,58.36,58.41,58.25,58.27,755344.0,56.8719,56.9206,56.7647,56.7842,755344.0
2023-09-07 09:30:00,58.25,58.61,58.14,58.43,268663.0,56.7647,57.1155,56.6575,56.9401,268663.0
2023-09-07 09:40:00,58.42,58.42,57.83,57.98,275252.0,56.9304,56.9304,56.3554,56.5016,275252.0
2023-09-07 09:50:00,57.99,58.04,57.74,57.75,98787.0,56.5114,56.5601,56.2677,56.2775,98787.0
2023-09-07 10:00:00,57.74,57.87,57.64,57.86,204099.0,56.2677,56.3944,56.1703,56.3847,204099.0
2023-09-07 10:10:00,57.87,57.91,57.78,57.8,165808.0,56.3944,56.4334,56.3067,56.3262,165808.0
2023-09-07 10:20:00,57.81,58.01,57.78,57.8,95755.0,56.3359,56.5308,56.3067,56.3262,95755.0
2023-09-07 10:30:00,57.81,57.85,57.69,57.78,189682.0,56.3359,56.3749,56.219,56.3067,189682.0
2023-09-07 10:40:00,57.78,57.88,57.76,57.8,91990.0,56.3067,56.4042,56.2872,56.3262,91990.0
2023-09-07 10:50:00,57.81,57.84,57.77,57.84,69615.0,56.3359,56.3652,56.297,56.3652,69615.0
2023-09-07 11:00:00,57.84,57.9,57.83,57.87,93165.0,56.3652,56.4236,56.3554,56.3944,93165.0
2023-09-07 11:10:00,57.87,57.97,57.84,57.92,116516.0,56.3944,56.4919,56.3652,56.4431,116516.0
2023-09-07 11:20:00,57.92,57.95,57.81,57.86,71652.0,56.4431,56.4724,56.3359,56.3847,71652.0
2023-09-07 11:30:00,57.86,57.93,57.84,57.89,62900.0,56.3847,56.4529,56.3652,56.4139,62900.0
2023-09-07 11:40:00,57.89,57.97,57.87,57.93,57546.0,56.4139,56.4919,56.3944,56.4529,57546.0
2023-09-07 11:50:00,57.94,57.99,57.91,57.97,67331.0,56.4626,56.5114,56.4334,56.4919,67331.0
2023-09-07 12:00:00,57.97,58.15,57.95,58.12,80046.0,56.4919,56.6673,56.4724,56.638,80046.0
2023-09-07 12:10:00,58.12,58.2,58.08,58.12,75680.0,56.638,56.716,56.5991,56.638,75680.0
2023-09-07 12:20:00,58.11,58.2,58.07,58.19,83727.0,56.6283,56.716,56.5893,56.7063,83727.0
2023-09-07 12:30:00,58.19,58.19,58.04,58.08,93661.0,56.7063,56.7063,56.5601,56.5991,93661.0
2023-09-07 12:40:00,58.08,58.12,57.98,57.98,78708.0,56.5991,56.638,56.5016,56.5016,78708.0
2023-09-07 12:50:00,57.97,58.02,57.88,58.02,72115.0,56.4919,56.5406,56.4042,56.5406,72115.0
2023-09-07 13:00:00,58.01,58.05,57.96,57.97,55756.0,56.5308,56.5698,56.4821,56.4919,55756.0
2023-09-07 13:10:00,57.98,58.09,57.93,58.09,186484.0,56.5016,56.6088,56.4529,56.6088,186484.0
2023-09-07 13:20:00,58.08,58.14,58.0,58.07,71204.0,56.5991,56.6575,56.5211,56.5893,71204.0
2023-09-07 13:30:00,58.07,58.09,58.04,58.06,57073.0,56.5893,56.6088,56.5601,56.5796,57073.0
2023-09-07 13:40:00,58.06,58.1,58.02,58.04,60175.0,56.5796,56.6185,56.5406,56.5601,60175.0
2023-09-07 13:50:00,58.04,58.07,58.03,58.05,55863.0,56.5601,56.5893,56.5503,56.5698,55863.0
2023-09-07 14:00:00,58.06,58.1,58.05,58.06,58943.0,56.5796,56.6185,56.5698,56.5796,58943.0
2023-09-07 14:10:00,58.07,58.07,57.92,57.93,42082.0,56.5893,56.5893,56.4431,56.4529,42082.0
2023-09-07 14:20:00,57.94,58.04,57.89,57.9,120054.0,56.4626,56.5601,56.4139,56.4236,120054.0
2023-09-07 14:30:00,57.89,57.89,57.65,57.67,100337.0,56.4139,56.4139,56.18,56.1995,100337.0
2023-09-07 14:40:00,57.66,57.74,57.62,57.68,95516.0,56.1898,56.2677,56.1508,56.2093,95516.0
2023-09-07 14:50:00,57.68,57.75,57.66,57.7,77020.0,56.2093,56.2775,56.1898,56.2287,77020.0
2023-09-07 15:00:00,57.71,57.76,57.62,57.64,60326.0,56.2385,56.2872,56.1508,56.1703,60326.0
2023-09-07 15:10:00,57.65,57.78,57.65,57.77,74264.0,56.18,56.3067,56.18,56.297,74264.0
2023-09-07 15:20:00,57.77,57.85,57.77,57.84,77669.0,56.297,56.3749,56.297,56.3652,77669.0
2023-09-07 15:30:00,57.83,57.94,57.83,57.89,116374.0,56.3554,56.4626,56.3554,56.4139,116374.0
2023-09-07 15:40:00,57.89,58.0,57.86,58.0,137199.0,56.4139,56.5211,56.3847,56.5211,137199.0
2023-09-07 15:50:00,58.0,58.03,57.8,57.82,499498.0,56.5211,56.5503,56.3262,56.3457,499498.0
2023-09-08 09:30:00,57.63,58.05,57.6,57.86,190311.0,56.1605,56.5698,56.1313,56.3847,190311.0
2023-09-08 09:40:00,57.86,57.95,57.58,57.62,147515.0,56.3847,56.4724,56.1118,56.1508,147515.0
2023-09-08 09:50:00,57.63,57.88,57.6,57.81,103866.0,56.1605,56.4042,56.1313,56.3359,103866.0
2023-09-08 10:00:00,57.8,57.91,57.75,57.8,123409.0,56.3262,56.4334,56.2775,56.3262,123409.0
2023-09-08 10:10:00,57.81,58.01,57.81,57.98,111280.0,56.3359,56.5308,56.3359,56.5016,111280.0
2023-09-08 10:20:00,57.98,58.18,57.96,58.15,115108.0,56.5016,56.6965,56.4821,56.6673,115108.0
2023-09-08 10:30:00,58.14,58.15,57.94,57.98,94188.0,56.6575,56.6673,56.4626,56.5016,94188.0
2023-09-08 10:40:00,57.98,58.01,57.89,57.96,51832.0,56.5016,56.5308,56.4139,56.4821,51832.0
2023-09-08 10:50:00,57.96,58.08,57.96,57.98,115108.0,56.4821,56.5991,56.4821,56.5016,115108.0
2023-09-08 11:00:00,57.97,58.09,57.96,57.99,79513.0,56.4919,56.6088,56.4821,56.5114,79513.0
2023-09-08 11:10:00,57.99,58.11,57.97,58.09,47892.0,56.5114,56.6283,56.4919,56.6088,47892.0
2023-09-08 11:20:00,58.08,58.19,58.08,58.16,213400.0,56.5991,56.7063,56.5991,56.677,213400.0
2023-09-08 11:30:00,58.15,58.33,58.14,58.31,98812.0,56.6673,56.8427,56.6575,56.8232,98812.0
2023-09-08 11:40:00,58.31,58.38,58.24,58.36,100627.0,56.8232,56.8914,56.755,56.8719,100627.0
2023-09-08 11:50:00,58.36,58.56,58.3,58.35,171472.0,56.8719,57.0668,56.8134,56.8622,171472.0
2023-09-08 12:00:00,58.35,58.53,58.33,58.51,69370.0,56.8622,57.0376,56.8427,57.0181,69370.0
2023-09-08 12:10:00,58.52,58.75,58.5,58.73,135356.0,57.0278,57.252,57.0083,57.2325,135356.0
2023-09-08 12:20:00,58.73,58.8,58.67,58.68,81696.0,57.2325,57.3007,57.174,57.1838,81696.0
2023-09-08 12:30:00,58.67,58.69,58.58,58.65,54068.0,57.174,57.1935,57.0863,57.1545,54068.0
2023-09-08 12:40:00,58.65,58.69,58.56,58.56,55557.0,57.1545,57.1935,57.0668,57.0668,55557.0
2023-09-08 12:50:00,58.56,58.61,58.48,58.6,143685.0,57.0668,57.1155,56.9889,57.1058,143685.0
2023-09-08 13:00:00,58.6,58.65,58.53,58.64,46362.0,57.1058,57.1545,57.0376,57.1448,46362.0
2023-09-08 13:10:00,58.64,58.74,58.59,58.73,94239.0,57.1448,57.2422,57.0961,57.2325,94239.0
2023-09-08 13:20:00,58.73,58.74,58.61,58.67,61939.0,57.2325,57.2422,57.1155,57.174,61939.0
2023-09-08 13:30:00,58.68,58.7,58.63,58.69,73689.0,57.1838,57.2032,57.135,57.1935,73689.0
2023-09-08 13:40:00,58.7,58.7,58.62,58.65,55401.0,57.2032,57.2032,57.1253,57.1545,55401.0
2023-09-08 13:50:00,58.65,58.72,58.63,58.68,55369.0,57.1545,57.2227,57.135,57.1838,55369.0
2023-09-08 14:00:00,58.69,58.78,58.66,58.7,41473.0,57.1935,57.2812,57.1643,57.2032,41473.0
2023-09-08 14:10:00,58.7,58.7,58.59,58.64,151036.0,57.2032,57.2032,57.0961,57.1448,151036.0
2023-09-08 14:20:00,58.64,58.67,58.62,58.65,65212.0,57.1448,57.174,57.1253,57.1545,65212.0
2023-09-08 14:30:00,58.65,58.67,58.6,58.62,69669.0,57.1545,57.174,57.1058,57.1253,69669.0
2023-09-08 14:40:00,58.62,58.71,58.61,58.71,53979.0,57.1253,57.213,57.1155,57.213,53979.0
2023-09-08 14:50:00,58.71,58.75,58.69,58.71,69645.0,57.213,57.252,57.1935,57.213,69645.0
2023-09-08 15:00:00,58.7,58.78,58.66,58.77,97273.0,57.2032,57.2812,57.1643,57.2715,97273.0
2023-09-08 15:10:00,58.77,58.85,58.75,58.8,108192.0,57.2715,57.3494,57.252,57.3007,108192.0
2023-09-08 15:20:00,58.8,58.82,58.76,58.79,134622.0,57.3007,57.3202,57.2617,57.291,134622.0
2023-09-08 15:30:00,58.79,58.83,58.75,58.82,142150.0,57.291,57.3299,57.252,57.3202,142150.0
2023-09-08 15:40:00,58.82,58.94,58.75,58.94,330395.0,57.3202,57.4371,57.252,57.4371,330395.0
2023-09-08 15:50:00,58.94,59.43,58.92,59.32,1794938.0,57.4371,57.9146,57.4176,57.8074,1794938.0
2023-09-11 09:30:00,59.89,60.6,59.73,60.39,329301.0,58.3629,59.0548,58.207,58.8502,329301.0
2023-09-11 09:40:00,60.4,60.53,60.0,60.05,104107.0,58.8599,58.9866,58.4701,58.5188,104107.0
2023-09-11 09:50:00,60.04,60.18,59.87,59.99,129415.0,58.5091,58.6455,58.3434,58.4604,129415.0
2023-09-11 10:00:00,60.0,60.06,59.92,60.04,152735.0,58.4701,58.5286,58.3921,58.5091,152735.0
2023-09-11 10:10:00,60.03,60.14,59.93,60.14,124598.0,58.4993,58.6065,58.4019,58.6065,124598.0
2023-09-11 10:20:00,60.14,60.28,60.14,60.26,76048.0,58.6065,58.743,58.6065,58.7235,76048.0
2023-09-11 10:30:00,60.25,60.3,60.17,60.28,142420.0,58.7137,58.7624,58.6358,58.743,142420.0
2023-09-11 10:40:00,60.27,60.32,60.09,60.14,122153.0,58.7332,58.7819,58.5578,58.6065,122153.0
2023-09-11 10:50:00,60.12,60.19,60.1,60.16,78614.0,58.587,58.6553,58.5675,58.626,78614.0
2023-09-11 11:00:00,60.16,60.18,60.06,60.09,70013.0,58.626,58.6455,58.5286,58.5578,70013.0
2023-09-11 11:10:00,60.08,60.15,60.07,60.1,68615.0,58.5481,58.6163,58.5383,58.5675,68615.0
2023-09-11 11:20:00,60.09,60.16,60.05,60.05,108283.0,58.5578,58.626,58.5188,58.5188,108283.0
2023-09-11 11:30:00,60.05,60.14,60.03,60.12,214427.0,58.5188,58.6065,58.4993,58.587,214427.0
2023-09-11 11:40:00,60.12,60.13,59.99,60.06,107712.0,58.587,58.5968,58.4604,58.5286,107712.0
2023-09-11 11:50:00,60.07,60.08,59.98,60.07,79568.0,58.5383,58.5481,58.4506,58.5383,79568.0
2023-09-11 12:00:00,60.06,60.18,60.05,60.15,127877.0,58.5286,58.6455,58.5188,58.6163,127877.0
2023-09-11 12:10:00,60.16,60.17,59.93,59.94,62880.0,58.626,58.6358,58.4019,58.4116,62880.0
2023-09-11 12:20:00,59.94,59.94,59.78,59.84,96305.0,58.4116,58.4116,58.2557,58.3142,96305.0
2023-09-11 12:30:00,59.84,59.91,59.81,59.9,70066.0,58.3142,58.3824,58.2849,58.3726,70066.0
2023-09-11 12:40:00,59.9,59.92,59.86,59.91,64147.0,58.3726,58.3921,58.3337,58.3824,64147.0
2023-09-11 12:50:00,59.92,59.95,59.89,59.94,55876.0,58.3921,58.4214,58.3629,58.4116,55876.0
2023-09-11 13:00:00,59.94,59.95,59.88,59.89,61026.0,58.4116,58.4214,58.3532,58.3629,61026.0
2023-09-11 13:10:00,59.89,59.94,59.85,59.9,85255.0,58.3629,58.4116,58.3239,58.3726,85255.0
2023-09-11 13:20:00,59.9,59.93,59.81,59.82,115558.0,58.3726,58.4019,58.2849,58.2947,115558.0
2023-09-11 13:30:00,59.81,59.86,59.75,59.85,100974.0,58.2849,58.3337,58.2265,58.3239,100974.0
2023-09-11 13:40:00,59.86,59.87,59.78,59.82,86484.0,58.3337,58.3434,58.2557,58.2947,86484.0
2023-09-11 13:50:00,59.82,59.85,59.76,59.8,118453.0,58.2947,58.3239,58.2362,58.2752,118453.0
2023-09-11 14:00:00,59.79,59.85,59.76,59.85,142165.0,58.2655,58.3239,58.2362,58.3239,142165.0
2023-09-11 14:10:00,59.85,59.87,59.82,59.84,120281.0,58.3239,58.3434,58.2947,58.3142,120281.0
2023-09-11 14:20:00,59.85,59.86,59.81,59.86,302296.0,58.3239,58.3337,58.2849,58.3337,302296.0
2023-09-11 14:30:00,59.86,59.92,59.85,59.91,109155.0,58.3337,58.3921,58.3239,58.3824,109155.0
2023-09-11 14:40:00,59.9,59.91,59.86,59.9,102268.0,58.3726,58.3824,58.3337,58.3726,102268.0
2023-09-11 14:50:00,59.91,59.92,59.85,59.88,101880.0,58.3824,58.3921,58.3239,58.3532,101880.0
2023-09-11 15:00:00,59.88,59.89,59.81,59.85,75652.0,58.3532,58.3629,58.2849,58.3239,75652.0
2023-09-11 15:10:00,59.84,59.85,59.77,59.81,106395.0,58.3142,58.3239,58.246,58.2849,106395.0
2023-09-11 15:20:00,59.81,59.85,59.8,59.81,135860.0,58.2849,58.3239,58.2752,58.2849,135860.0
2023-09-11 15:30:00,59.81,59.85,59.73,59.83,192939.0,58.2849,58.3239,58.207,58.3044,192939.0
2023-09-11 15:40:00,59.83,59.84,59.65,59.68,266435.0,58.3044,58.3142,58.129,58.1583,266435.0
2023-09-11 15:50:00,59.67,59.84,59.62,59.82,800181.0,58.1485,58.3142,58.0998,58.2947,800181.0
2023-09-12 09:30:00,59.91,60.55,59.81,60.36,263316.0,58.3824,59.0061,58.2849,58.8209,263316.0
2023-09-12 09:40:00,60.35,60.39,60.17,60.22,388648.0,58.8112,58.8502,58.6358,58.6845,388648.0
2023-09-12 09:50:00,60.24,60.44,60.16,60.42,57424.0,58.704,58.8989,58.626,58.8794,57424.0
2023-09-12 10:00:00,60.43,60.43,60.09,60.22,183556.0,58.8891,58.8891,58.5578,58.6845,183556.0
2023-09-12 10:10:00,60.23,60.27,60.1,60.15,84354.0,58.6942,58.7332,58.5675,58.6163,84354.0
2023-09-12 10:20:00,60.14,60.17,60.05,60.13,75206.0,58.6065,58.6358,58.5188,58.5968,75206.0
2023-09-12 10:30:00,60.12,60.25,60.11,60.21,140480.0,58.587,58.7137,58.5773,58.6747,140480.0
2023-09-12 10:40:00,60.21,60.42,60.16,60.35,97652.0,58.6747,58.8794,58.626,58.8112,97652.0
2023-09-12 10:50:00,60.35,60.48,60.28,60.3,112331.0,58.8112,58.9379,58.743,58.7624,112331.0
2023-09-12 11:00:00,60.3,60.44,60.3,60.37,69061.0,58.7624,58.8989,58.7624,58.8307,69061.0
2023-09-12 11:10:00,60.39,60.46,60.35,60.41,67963.0,58.8502,58.9184,58.8112,58.8696,67963.0
2023-09-12 11:20:00,60.41,60.59,60.39,60.57,80125.0,58.8696,59.0451,58.8502,59.0256,80125.0
2023-09-12 11:30:00,60.58,60.72,60.52,60.55,260657.0,59.0353,59.1717,58.9768,59.0061,260657.0
2023-09-12 11:40:00,60.56,60.65,60.56,60.64,38847.0,59.0158,59.1035,59.0158,59.0938,38847.0
2023-09-12 11:50:00,60.64,60.93,60.63,60.76,250039.0,59.0938,59.3764,59.084,59.2107,250039.0
2023-09-12 12:00:00,60.76,60.8,60.7,60.78,52666.0,59.2107,59.2497,59.1522,59.2302,52666.0
2023-09-12 12:10:00,60.78,60.85,60.73,60.85,99935.0,59.2302,59.2984,59.1815,59.2984,99935.0
2023-09-12 12:20:00,60.85,60.93,60.8,60.85,133040.0,59.2984,59.3764,59.2497,59.2984,133040.0
2023-09-12 12:30:00,60.86,60.9,60.78,60.86,149951.0,59.3082,59.3472,59.2302,59.3082,149951.0
2023-09-12 12:40:00,60.86,60.99,60.85,60.95,75873.0,59.3082,59.4349,59.2984,59.3959,75873.0
2023-09-12 12:50:00,60.96,60.97,60.84,60.9,84919.0,59.4056,59.4154,59.2887,59.3472,84919.0
2023-09-12 13:00:00,60.9,60.98,60.86,60.97,96746.0,59.3472,59.4251,59.3082,59.4154,96746.0
2023-09-12 13:10:00,60.96,61.0,60.92,60.98,45036.0,59.4056,59.4446,59.3666,59.4251,45036.0
2023-09-12 13:20:00,60.98,61.15,60.96,61.15,104176.0,59.4251,59.5908,59.4056,59.5908,104176.0
2023-09-12 13:30:00,61.13,61.15,60.96,61.0,93692.0,59.5713,59.5908,59.4056,59.4446,93692.0
2023-09-12 13:40:00,61.0,61.02,60.94,60.98,90807.0,59.4446,59.4641,59.3861,59.4251,90807.0
2023-09-12 13:50:00,60.98,61.0,60.83,60.86,86677.0,59.4251,59.4446,59.2789,59.3082,86677.0
2023-09-12 14:00:00,60.85,60.86,60.75,60.78,46272.0,59.2984,59.3082,59.201,59.2302,46272.0
2023-09-12 14:10:00,60.77,60.89,60.76,60.88,61379.0,59.2205,59.3374,59.2107,59.3277,61379.0
2023-09-12 14:20:00,60.88,60.88,60.79,60.8,53015.0,59.3277,59.3277,59.24,59.2497,53015.0
2023-09-12 14:30:00,60.81,60.82,60.73,60.75,90822.0,59.2594,59.2692,59.1815,59.201,90822.0
2023-09-12 14:40:00,60.74,60.76,60.66,60.69,152966.0,59.1912,59.2107,59.1133,59.1425,152966.0
2023-09-12 14:50:00,60.69,60.73,60.65,60.7,150202.0,59.1425,59.1815,59.1035,59.1522,150202.0
2023-09-12 15:00:00,60.7,60.74,60.62,60.7,107654.0,59.1522,59.1912,59.0743,59.1522,107654.0
2023-09-12 15:10:00,60.71,60.73,60.46,60.46,374619.0,59.162,59.1815,58.9184,58.9184,374619.0
2023-09-12 15:20:00,60.46,60.51,60.31,60.35,220919.0,58.9184,58.9671,58.7722,58.8112,220919.0
2023-09-12 15:30:00,60.35,60.35,60.16,60.16,284875.0,58.8112,58.8112,58.626,58.626,284875.0
2023-09-12 15:40:00,60.16,60.24,60.13,60.21,288531.0,58.626,58.704,58.5968,58.6747,288531.0
2023-09-12 15:50:00,60.22,60.56,60.21,60.52,1292549.0,58.6845,59.0158,58.6747,58.9768,1292549.0
2023-09-13 09:30:00,60.8,60.98,60.45,60.67,296389.0,59.2497,59.4251,58.9086,59.123,296389.0
2023-09-13 09:40:00,60.67,60.72,60.27,60.27,167839.0,59.123,59.1717,58.7332,58.7332,167839.0
2023-09-13 09:50:00,60.28,60.29,59.92,60.08,285455.0,58.743,58.7527,58.3921,58.5481,285455.0
2023-09-13 10:00:00,60.09,60.16,59.61,59.63,274408.0,58.5578,58.626,58.09,58.1095,274408.0
2023-09-13 10:10:00,59.62,59.66,59.27,59.33,290838.0,58.0998,58.1388,57.7587,57.8172,290838.0
2023-09-13 10:20:00,59.33,59.35,58.95,59.11,328868.0,57.8172,57.8367,57.4469,57.6028,328868.0
2023-09-13 10:30:00,59.1,59.53,59.08,59.5,239299.0,57.593,58.0121,57.5736,57.9828,239299.0
2023-09-13 10:40:00,59.5,59.57,59.4,59.51,276632.0,57.9828,58.0511,57.8854,57.9926,276632.0
2023-09-13 10:50:00,59.51,59.71,59.5,59.7,139895.0,57.9926,58.1875,57.9828,58.1777,139895.0
2023-09-13 11:00:00,59.7,59.71,59.54,59.7,99340.0,58.1777,58.1875,58.0218,58.1777,99340.0
2023-09-13 11:10:00,59.7,59.82,59.66,59.67,224157.0,58.1777,58.2947,58.1388,58.1485,224157.0
2023-09-13 11:20:00,59.67,59.74,59.49,59.5,138388.0,58.1485,58.2167,57.9731,57.9828,138388.0
2023-09-13 11:30:00,59.49,59.53,59.43,59.5,87268.0,57.9731,58.0121,57.9146,57.9828,87268.0
2023-09-13 11:40:00,59.5,59.5,59.42,59.44,124473.0,57.9828,57.9828,57.9049,57.9244,124473.0
2023-09-13 11:50:00,59.44,59.55,59.28,59.51,258722.0,57.9244,58.0316,57.7685,57.9926,258722.0
2023-09-13 12:00:00,59.51,59.52,59.39,59.45,100326.0,57.9926,58.0023,57.8757,57.9341,100326.0
2023-09-13 12:10:00,59.45,59.5,59.13,59.18,196824.0,57.9341,57.9828,57.6223,57.671,196824.0
2023-09-13 12:20:00,59.16,59.34,59.14,59.26,101968.0,57.6515,57.8269,57.632,57.749,101968.0
2023-09-13 12:30:00,59.27,59.3,59.19,59.19,82351.0,57.7587,57.7879,57.6808,57.6808,82351.0
2023-09-13 12:40:00,59.2,59.25,59.13,59.2,94523.0,57.6905,57.7392,57.6223,57.6905,94523.0
2023-09-13 12:50:00,59.2,59.3,59.16,59.27,54584.0,57.6905,57.7879,57.6515,57.7587,54584.0
2023-09-13 13:00:00,59.26,59.29,59.18,59.21,65493.0,57.749,57.7782,57.671,57.7002,65493.0
2023-09-13 13:10:00,59.21,59.33,59.19,59.32,70859.0,57.7002,57.8172,57.6808,57.8074,70859.0
2023-09-13 13:20:00,59.32,59.42,59.27,59.36,93964.0,57.8074,57.9049,57.7587,57.8464,93964.0
2023-09-13 13:30:00,59.35,59.45,59.01,59.07,323217.0,57.8367,57.9341,57.5053,57.5638,323217.0
2023-09-13 13:40:00,59.07,59.3,58.93,59.25,250764.0,57.5638,57.7879,57.4274,57.7392,250764.0
2023-09-13 13:50:00,59.26,59.26,59.14,59.19,139805.0,57.749,57.749,57.632,57.6808,139805.0
2023-09-13 14:00:00,59.19,59.2,58.93,59.05,271134.0,57.6808,57.6905,57.4274,57.5443,271134.0
2023-09-13 14:10:00,59.04,59.06,58.7,58.8,288177.0,57.5346,57.5541,57.2032,57.3007,288177.0
2023-09-13 14:20:00,58.79,58.86,58.74,58.76,135348.0,57.291,57.3592,57.2422,57.2617,135348.0
2023-09-13 14:30:00,58.76,58.77,58.6,58.63,151956.0,57.2617,57.2715,57.1058,57.135,151956.0
2023-09-13 14:40:00,58.64,58.66,58.38,58.39,175293.0,57.1448,57.1643,56.8914,56.9012,175293.0
2023-09-13 14:50:00,58.38,58.42,58.08,58.11,339909.0,56.8914,56.9304,56.5991,56.6283,339909.0
2023-09-13 15:00:00,58.12,58.14,57.89,57.96,361515.0,56.638,56.6575,56.4139,56.4821,361515.0
2023-09-13 15:10:00,57.96,58.21,57.91,58.21,275479.0,56.4821,56.7257,56.4334,56.7257,275479.0
2023-09-13 15:20:00,58.21,58.51,58.19,58.51,433084.0,56.7257,57.0181,56.7063,57.0181,433084.0
2023-09-13 15:30:00,58.51,58.68,58.42,58.62,475057.0,57.0181,57.1838,56.9304,57.1253,475057.0
2023-09-13 15:40:00,58.63,58.77,58.58,58.7,524625.0,57.135,57.2715,57.0863,57.2032,524625.0
2023-09-13 15:50:00,58.69,58.86,58.58,58.73,1336529.0,57.1935,57.3592,57.0863,57.2325,1336529.0
2023-09-14 09:30:00,59.35,59.45,59.13,59.32,217017.0,57.8367,57.9341,57.6223,57.8074,217017.0
2023-09-14 09:40:00,59.36,59.45,59.19,59.2,150917.0,57.8464,57.9341,57.6808,57.6905,150917.0
2023-09-14 09:50:00,59.21,59.27,59.07,59.2,171574.0,57.7002,57.7587,57.5638,57.6905,171574.0
2023-09-14 10:00:00,59.2,59.52,59.18,59.46,157365.0,57.6905,58.0023,57.671,57.9439,157365.0
2023-09-14 10:10:00,59.45,59.66,59.43,59.63,128438.0,57.9341,58.1388,57.9146,58.1095,128438.0
2023-09-14 10:20:00,59.62,59.78,59.55,59.62,116676.0,58.0998,58.2557,58.0316,58.0998,116676.0
2023-09-14 10:30:00,59.61,59.64,59.5,59.62,223982.0,58.09,58.1193,57.9828,58.0998,223982.0
2023-09-14 10:40:00,59.62,59.75,59.6,59.73,229246.0,58.0998,58.2265,58.0803,58.207,229246.0
2023-09-14 10:50:00,59.73,59.82,59.68,59.81,58305.0,58.207,58.2947,58.1583,58.2849,58305.0
2023-09-14 11:00:00,59.8,59.83,59.72,59.74,89669.0,58.2752,58.3044,58.1972,58.2167,89669.0
2023-09-14 11:10:00,59.74,59.81,59.65,59.66,57922.0,58.2167,58.2849,58.129,58.1388,57922.0
2023-09-14 11:20:00,59.65,59.67,59.48,59.53,97153.0,58.129,58.1485,57.9634,58.0121,97153.0
2023-09-14 11:30:00,59.53,59.57,59.44,59.56,79903.0,58.0121,58.0511,57.9244,58.0413,79903.0
2023-09-14 11:40:00,59.56,59.75,59.55,59.69,68316.0,58.0413,58.2265,58.0316,58.168,68316.0
2023-09-14 11:50:00,59.68,59.69,59.59,59.64,102497.0,58.1583,58.168,58.0706,58.1193,102497.0
2023-09-14 12:00:00,59.64,59.77,59.63,59.74,114208.0,58.1193,58.246,58.1095,58.2167,114208.0
2023-09-14 12:10:00,59.75,59.82,59.7,59.8,55626.0,58.2265,58.2947,58.1777,58.2752,55626.0
2023-09-14 12:20:00,59.8,59.85,59.78,59.81,28309.0,58.2752,58.3239,58.2557,58.2849,28309.0
2023-09-14 12:30:00,59.81,59.9,59.79,59.83,61987.0,58.2849,58.3726,58.2655,58.3044,61987.0
2023-09-14 12:40:00,59.83,59.91,59.83,59.9,62108.0,58.3044,58.3824,58.3044,58.3726,62108.0
2023-09-14 12:50:00,59.9,59.93,59.82,59.86,53880.0,58.3726,58.4019,58.2947,58.3337,53880.0
2023-09-14 13:00:00,59.85,59.89,59.82,59.87,64946.0,58.3239,58.3629,58.2947,58.3434,64946.0
2023-09-14 13:10:00,59.87,59.92,59.82,59.85,67362.0,58.3434,58.3921,58.2947,58.3239,67362.0
2023-09-14 13:20:00,59.84,59.85,59.75,59.82,58371.0,58.3142,58.3239,58.2265,58.2947,58371.0
2023-09-14 13:30:00,59.82,59.83,59.74,59.78,55707.0,58.2947,58.3044,58.2167,58.2557,55707.0
2023-09-14 13:40:00,59.77,59.8,59.67,59.69,79465.0,58.246,58.2752,58.1485,58.168,79465.0
2023-09-14 13:50:00,59.69,59.77,59.66,59.67,85089.0,58.168,58.246,58.1388,58.1485,85089.0
2023-09-14 14:00:00,59.66,59.72,59.64,59.66,87996.0,58.1388,58.1972,58.1193,58.1388,87996.0
2023-09-14 14:10:00,59.67,59.67,59.59,59.63,72064.0,58.1485,58.1485,58.0706,58.1095,72064.0
2023-09-14 14:20:00,59.63,59.66,59.53,59.64,107680.0,58.1095,58.1388,58.0121,58.1193,107680.0
2023-09-14 14:30:00,59.64,59.7,59.61,59.68,68587.0,58.1193,58.1777,58.09,58.1583,68587.0
2023-09-14 14:40:00,59.68,59.75,59.63,59.73,95173.0,58.1583,58.2265,58.1095,58.207,95173.0
2023-09-14 14:50:00,59.73,59.85,59.7,59.75,100214.0,58.207,58.3239,58.1777,58.2265,100214.0
2023-09-14 15:00:00,59.75,59.9,59.72,59.85,173080.0,58.2265,58.3726,58.1972,58.3239,173080.0
2023-09-14 15:10:00,59.85,59.85,59.68,59.69,165450.0,58.3239,58.3239,58.1583,58.168,165450.0
2023-09-14 15:20:00,59.68,59.71,59.56,59.57,141767.0,58.1583,58.1875,58.0413,58.0511,141767.0
2023-09-14 15:30:00,59.56,59.61,59.45,59.56,185675.0,58.0413,58.09,57.9341,58.0413,185675.0
2023-09-14 15:40:00,59.56,59.59,59.46,59.55,518090.0,58.0413,58.0706,57.9439,58.0316,518090.0
2023-09-14 15:50:00,59.56,59.81,59.54,59.76,1022932.0,58.0413,58.2849,58.0218,58.2362,1022932.0
2023-09-15 09:30:00,58.0,58.17,57.29,57.56,2353875.0,56.5211,56.6868,55.8292,56.0923,2353875.0
2023-09-15 09:40:00,57.56,57.66,57.17,57.2,671766.0,56.0923,56.1898,55.7123,55.7415,671766.0
2023-09-15 09:50:00,57.18,57.56,56.82,57.55,860289.0,55.722,56.0923,55.3712,56.0826,860289.0
2023-09-15 10:00:00,57.55,57.77,57.48,57.54,468017.0,56.0826,56.297,56.0144,56.0728,468017.0
2023-09-15 10:10:00,57.53,57.53,57.18,57.43,417028.0,56.0631,56.0631,55.722,55.9656,417028.0
2023-09-15 10:20:00,57.43,57.64,57.41,57.55,343998.0,55.9656,56.1703,55.9461,56.0826,343998.0
2023-09-15 10:30:00,57.55,57.71,57.51,57.59,352086.0,56.0826,56.2385,56.0436,56.1215,352086.0
2023-09-15 10:40:00,57.59,57.62,57.35,57.38,378512.0,56.1215,56.1508,55.8877,55.9169,378512.0
2023-09-15 10:50:00,57.37,57.52,57.3,57.38,315851.0,55.9072,56.0533,55.8389,55.9169,315851.0
2023-09-15 11:00:00,57.38,57.39,57.16,57.3,265112.0,55.9169,55.9266,55.7025,55.8389,265112.0
2023-09-15 11:10:00,57.31,57.56,57.24,57.55,272313.0,55.8487,56.0923,55.7805,56.0826,272313.0
2023-09-15 11:20:00,57.54,57.55,57.32,57.43,180150.0,56.0728,56.0826,55.8584,55.9656,180150.0
2023-09-15 11:30:00,57.43,57.56,57.41,57.51,256817.0,55.9656,56.0923,55.9461,56.0436,256817.0
2023-09-15 11:40:00,57.5,57.56,57.45,57.46,154047.0,56.0338,56.0923,55.9851,55.9949,154047.0
2023-09-15 11:50:00,57.45,57.5,57.38,57.38,183955.0,55.9851,56.0338,55.9169,55.9169,183955.0
2023-09-15 12:00:00,57.39,57.54,57.34,57.41,398368.0,55.9266,56.0728,55.8779,55.9461,398368.0
2023-09-15 12:10:00,57.41,57.45,57.37,57.42,136825.0,55.9461,55.9851,55.9072,55.9559,136825.0
2023-09-15 12:20:00,57.42,57.45,57.36,57.45,124232.0,55.9559,55.9851,55.8974,55.9851,124232.0
2023-09-15 12:30:00,57.45,57.47,57.4,57.44,109532.0,55.9851,56.0046,55.9364,55.9754,109532.0
2023-09-15 12:40:00,57.44,57.5,57.37,57.49,116247.0,55.9754,56.0338,55.9072,56.0241,116247.0
2023-09-15 12:50:00,57.5,57.66,57.48,57.66,458971.0,56.0338,56.1898,56.0144,56.1898,458971.0
2023-09-15 13:00:00,57.66,57.68,57.46,57.53,274477.0,56.1898,56.2093,55.9949,56.0631,274477.0
2023-09-15 13:10:00,57.53,57.66,57.48,57.6,278542.0,56.0631,56.1898,56.0144,56.1313,278542.0
2023-09-15 13:20:00,57.6,57.79,57.54,57.74,251988.0,56.1313,56.3165,56.0728,56.2677,251988.0
2023-09-15 13:30:00,57.73,57.9,57.61,57.9,209113.0,56.258,56.4236,56.141,56.4236,209113.0
2023-09-15 13:40:00,57.9,58.09,57.84,58.07,190883.0,56.4236,56.6088,56.3652,56.5893,190883.0
2023-09-15 13:50:00,58.07,58.17,58.04,58.15,186276.0,56.5893,56.6868,56.5601,56.6673,186276.0
2023-09-15 14:00:00,58.15,58.17,57.99,58.03,206657.0,56.6673,56.6868,56.5114,56.5503,206657.0
2023-09-15 14:10:00,58.03,58.08,57.97,58.04,149971.0,56.5503,56.5991,56.4919,56.5601,149971.0
2023-09-15 14:20:00,58.04,58.19,58.01,58.18,185800.0,56.5601,56.7063,56.5308,56.6965,185800.0
2023-09-15 14:30:00,58.18,58.25,58.15,58.23,206635.0,56.6965,56.7647,56.6673,56.7452,206635.0
2023-09-15 14:40:00,58.23,58.26,58.17,58.25,141943.0,56.7452,56.7745,56.6868,56.7647,141943.0
2023-09-15 14:50:00,58.25,58.48,58.24,58.46,275779.0,56.7647,56.9889,56.755,56.9694,275779.0
2023-09-15 15:00:00,58.46,58.55,58.3,58.51,265716.0,56.9694,57.0571,56.8134,57.0181,265716.0
2023-09-15 15:10:00,58.51,58.62,58.46,58.51,208017.0,57.0181,57.1253,56.9694,57.0181,208017.0
2023-09-15 15:20:00,58.52,58.57,58.38,58.46,276963.0,57.0278,57.0766,56.8914,56.9694,276963.0
2023-09-15 15:30:00,58.46,58.52,58.43,58.46,302473.0,56.9694,57.0278,56.9401,56.9694,302473.0
2023-09-15 15:40:00,58.45,58.53,58.33,58.48,526666.0,56.9596,57.0376,56.8427,56.9889,526666.0
2023-09-15 15:50:00,58.49,58.61,58.2,58.25,1321428.0,56.9986,57.1155,56.716,56.7647,1321428.0
2023-09-18 09:30:00,57.99,58.03,57.27,57.4,412327.0,56.5114,56.5503,55.8097,55.9364,412327.0
2023-09-18 09:40:00,57.4,57.55,56.94,57.01,165591.0,55.9364,56.0826,55.4881,55.5563,165591.0
2023-09-18 09:50:00,57.01,57.35,57.0,57.26,273734.0,55.5563,55.8877,55.5466,55.8,273734.0
2023-09-18 10:00:00,57.25,57.44,57.2,57.4,176340.0,55.7902,55.9754,55.7415,55.9364,176340.0
2023-09-18 10:10:00,57.39,57.5,57.38,57.47,128275.0,55.9266,56.0338,55.9169,56.0046,128275.0
2023-09-18 10:20:00,57.47,57.5,57.23,57.26,136284.0,56.0046,56.0338,55.7707,55.8,136284.0
2023-09-18 10:30:00,57.24,57.65,57.24,57.58,181409.0,55.7805,56.18,55.7805,56.1118,181409.0
2023-09-18 10:40:00,57.59,57.65,57.47,57.56,209646.0,56.1215,56.18,56.0046,56.0923,209646.0
2023-09-18 10:50:00,57.55,57.6,57.45,57.47,77934.0,56.0826,56.1313,55.9851,56.0046,77934.0
2023-09-18 11:00:00,57.47,57.5,57.35,57.37,93084.0,56.0046,56.0338,55.8877,55.9072,93084.0
2023-09-18 11:10:00,57.37,57.42,57.29,57.32,209714.0,55.9072,55.9559,55.8292,55.8584,209714.0
2023-09-18 11:20:00,57.31,57.48,57.31,57.45,113092.0,55.8487,56.0144,55.8487,55.9851,113092.0
2023-09-18 11:30:00,57.44,57.46,57.22,57.29,157973.0,55.9754,55.9949,55.761,55.8292,157973.0
2023-09-18 11:40:00,57.29,57.33,57.18,57.31,103190.0,55.8292,55.8682,55.722,55.8487,103190.0
2023-09-18 11:50:00,57.32,57.32,57.16,57.25,223939.0,55.8584,55.8584,55.7025,55.7902,223939.0
2023-09-18 12:00:00,57.26,57.35,57.24,57.26,106072.0,55.8,55.8877,55.7805,55.8,106072.0
2023-09-18 12:10:00,57.27,57.32,57.23,57.28,126550.0,55.8097,55.8584,55.7707,55.8195,126550.0
2023-09-18 12:20:00,57.28,57.35,57.28,57.31,54573.0,55.8195,55.8877,55.8195,55.8487,54573.0
2023-09-18 12:30:00,57.32,57.36,57.27,57.33,123759.0,55.8584,55.8974,55.8097,55.8682,123759.0
2023-09-18 12:40:00,57.33,57.55,57.3,57.54,121146.0,55.8682,56.0826,55.8389,56.0728,121146.0
2023-09-18 12:50:00,57.54,57.56,57.49,57.5,45921.0,56.0728,56.0923,56.0241,56.0338,45921.0
2023-09-18 13:00:00,57.51,57.56,57.45,57.5,73389.0,56.0436,56.0923,55.9851,56.0338,73389.0
2023-09-18 13:10:00,57.5,57.56,57.46,57.55,59464.0,56.0338,56.0923,55.9949,56.0826,59464.0
2023-09-18 13:20:00,57.54,57.64,57.54,57.63,52269.0,56.0728,56.1703,56.0728,56.1605,52269.0
2023-09-18 13:30:00,57.63,57.68,57.62,57.65,46716.0,56.1605,56.2093,56.1508,56.18,46716.0
2023-09-18 13:40:00,57.64,57.65,57.57,57.6,39940.0,56.1703,56.18,56.1021,56.1313,39940.0
2023-09-18 13:50:00,57.6,57.6,57.46,57.51,113208.0,56.1313,56.1313,55.9949,56.0436,113208.0
2023-09-18 14:00:00,57.51,57.52,57.45,57.51,110766.0,56.0436,56.0533,55.9851,56.0436,110766.0
2023-09-18 14:10:00,57.51,57.66,57.51,57.6,64078.0,56.0436,56.1898,56.0436,56.1313,64078.0
2023-09-18 14:20:00,57.6,57.68,57.58,57.67,78690.0,56.1313,56.2093,56.1118,56.1995,78690.0
2023-09-18 14:30:00,57.69,57.81,57.69,57.78,78347.0,56.219,56.3359,56.219,56.3067,78347.0
2023-09-18 14:40:00,57.77,58.05,57.76,58.04,113474.0,56.297,56.5698,56.2872,56.5601,113474.0
2023-09-18 14:50:00,58.03,58.18,58.0,58.16,212235.0,56.5503,56.6965,56.5211,56.677,212235.0
2023-09-18 15:00:00,58.16,58.25,58.12,58.18,164595.0,56.677,56.7647,56.638,56.6965,164595.0
2023-09-18 15:10:00,58.18,58.18,57.99,58.02,173966.0,56.6965,56.6965,56.5114,56.5406,173966.0
2023-09-18 15:20:00,58.02,58.05,57.97,58.02,94490.0,56.5406,56.5698,56.4919,56.5406,94490.0
2023-09-18 15:30:00,58.03,58.05,57.97,58.05,125151.0,56.5503,56.5698,56.4919,56.5698,125151.0
2023-09-18 15:40:00,58.05,58.07,57.9,58.03,214308.0,56.5698,56.5893,56.4236,56.5503,214308.0
2023-09-18 15:50:00,58.02,58.04,57.81,57.86,1103581.0,56.5406,56.5601,56.3359,56.3847,1103581.0
2023-09-19 09:30:00,57.84,58.2,57.7,58.11,302061.0,56.3652,56.716,56.2287,56.6283,302061.0
2023-09-19 09:40:00,58.13,58.13,57.73,57.76,153232.0,56.6478,56.6478,56.258,56.2872,153232.0
2023-09-19 09:50:00,57.76,57.86,57.63,57.66,139841.0,56.2872,56.3847,56.1605,56.1898,139841.0
2023-09-19 10:00:00,57.67,57.7,57.51,57.65,107575.0,56.1995,56.2287,56.0436,56.18,107575.0
2023-09-19 10:10:00,57.65,57.73,57.61,57.72,101713.0,56.18,56.258,56.141,56.2482,101713.0
2023-09-19 10:20:00,57.72,57.9,57.72,57.83,100052.0,56.2482,56.4236,56.2482,56.3554,100052.0
2023-09-19 10:30:00,57.81,57.81,57.6,57.62,129497.0,56.3359,56.3359,56.1313,56.1508,129497.0
2023-09-19 10:40:00,57.63,57.76,57.6,57.63,72267.0,56.1605,56.2872,56.1313,56.1605,72267.0
2023-09-19 10:50:00,57.62,57.74,57.59,57.72,113423.0,56.1508,56.2677,56.1215,56.2482,113423.0
2023-09-19 11:00:00,57.73,57.74,57.63,57.64,47365.0,56.258,56.2677,56.1605,56.1703,47365.0
2023-09-19 11:10:00,57.63,57.73,57.58,57.6,101847.0,56.1605,56.258,56.1118,56.1313,101847.0
2023-09-19 11:20:00,57.6,57.64,57.54,57.57,75345.0,56.1313,56.1703,56.0728,56.1021,75345.0
2023-09-19 11:30:00,57.58,57.59,57.5,57.52,62509.0,56.1118,56.1215,56.0338,56.0533,62509.0
2023-09-19 11:40:00,57.52,57.55,57.44,57.45,156676.0,56.0533,56.0826,55.9754,55.9851,156676.0
2023-09-19 11:50:00,57.46,57.55,57.44,57.52,47656.0,55.9949,56.0826,55.9754,56.0533,47656.0
2023-09-19 12:00:00,57.52,57.54,57.4,57.41,63573.0,56.0533,56.0728,55.9364,55.9461,63573.0
2023-09-19 12:10:00,57.41,57.56,57.39,57.56,69025.0,55.9461,56.0923,55.9266,56.0923,69025.0
2023-09-19 12:20:00,57.56,57.57,57.5,57.52,40116.0,56.0923,56.1021,56.0338,56.0533,40116.0
2023-09-19 12:30:00,57.51,57.51,57.41,57.41,54194.0,56.0436,56.0436,55.9461,55.9461,54194.0
2023-09-19 12:40:00,57.42,57.47,57.39,57.41,52049.0,55.9559,56.0046,55.9266,55.9461,52049.0
2023-09-19 12:50:00,57.41,57.55,57.4,57.54,67631.0,55.9461,56.0826,55.9364,56.0728,67631.0
2023-09-19 13:00:00,57.54,57.64,57.51,57.57,54750.0,56.0728,56.1703,56.0436,56.1021,54750.0
2023-09-19 13:10:00,57.57,57.65,57.53,57.63,41509.0,56.1021,56.18,56.0631,56.1605,41509.0
2023-09-19 13:20:00,57.63,57.69,57.62,57.66,216130.0,56.1605,56.219,56.1508,56.1898,216130.0
2023-09-19 13:30:00,57.66,57.72,57.63,57.72,56653.0,56.1898,56.2482,56.1605,56.2482,56653.0
2023-09-19 13:40:00,57.72,57.82,57.7,57.79,88446.0,56.2482,56.3457,56.2287,56.3165,88446.0
2023-09-19 13:50:00,57.79,57.86,57.72,57.73,107344.0,56.3165,56.3847,56.2482,56.258,107344.0
2023-09-19 14:00:00,57.73,57.78,57.67,57.68,62228.0,56.258,56.3067,56.1995,56.2093,62228.0
2023-09-19 14:10:00,57.68,57.71,57.61,57.64,53573.0,56.2093,56.2385,56.141,56.1703,53573.0
2023-09-19 14:20:00,57.65,57.74,57.64,57.67,144166.0,56.18,56.2677,56.1703,56.1995,144166.0
2023-09-19 14:30:00,57.67,57.92,57.66,57.85,70009.0,56.1995,56.4431,56.1898,56.3749,70009.0
2023-09-19 14:40:00,57.86,57.88,57.67,57.68,244631.0,56.3847,56.4042,56.1995,56.2093,244631.0
2023-09-19 14:50:00,57.68,57.72,57.62,57.69,109795.0,56.2093,56.2482,56.1508,56.219,109795.0
2023-09-19 15:00:00,57.69,57.69,57.57,57.62,439324.0,56.219,56.219,56.1021,56.1508,439324.0
2023-09-19 15:10:00,57.62,57.62,57.51,57.54,175690.0,56.1508,56.1508,56.0436,56.0728,175690.0
2023-09-19 15:20:00,57.54,57.75,57.52,57.72,240937.0,56.0728,56.2775,56.0533,56.2482,240937.0
2023-09-19 15:30:00,57.72,57.78,57.68,57.76,148204.0,56.2482,56.3067,56.2093,56.2872,148204.0
2023-09-19 15:40:00,57.75,57.91,57.73,57.84,289656.0,56.2775,56.4334,56.258,56.3652,289656.0
2023-09-19 15:50:00,57.84,57.86,57.7,57.71,681411.0,56.3652,56.3847,56.2287,56.2385,681411.0
2023-09-20 09:30:00,57.91,58.12,57.84,58.11,242585.0,56.4334,56.638,56.3652,56.6283,242585.0
2023-09-20 09:40:00,58.07,58.21,57.88,58.2,162603.0,56.5893,56.7257,56.4042,56.716,162603.0
2023-09-20 09:50:00,58.19,58.39,58.19,58.25,118476.0,56.7063,56.9012,56.7063,56.7647,118476.0
2023-09-20 10:00:00,58.24,58.24,57.9,57.99,196880.0,56.755,56.755,56.4236,56.5114,196880.0
2023-09-20 10:10:00,57.99,58.01,57.8,57.83,125649.0,56.5114,56.5308,56.3262,56.3554,125649.0
2023-09-20 10:20:00,57.82,58.05,57.82,57.94,104952.0,56.3457,56.5698,56.3457,56.4626,104952.0
2023-09-20 10:30:00,57.94,58.05,57.93,58.05,97978.0,56.4626,56.5698,56.4529,56.5698,97978.0
2023-09-20 10:40:00,58.05,58.1,57.97,58.0,108504.0,56.5698,56.6185,56.4919,56.5211,108504.0
2023-09-20 10:50:00,58.01,58.16,58.01,58.11,144377.0,56.5308,56.677,56.5308,56.6283,144377.0
2023-09-20 11:00:00,58.11,58.18,58.1,58.15,76054.0,56.6283,56.6965,56.6185,56.6673,76054.0
2023-09-20 11:10:00,58.15,58.2,58.12,58.16,91580.0,56.6673,56.716,56.638,56.677,91580.0
2023-09-20 11:20:00,58.15,58.15,58.02,58.08,59517.0,56.6673,56.6673,56.5406,56.5991,59517.0
2023-09-20 11:30:00,58.08,58.21,58.06,58.07,100629.0,56.5991,56.7257,56.5796,56.5893,100629.0
2023-09-20 11:40:00,58.08,58.13,58.05,58.09,59019.0,56.5991,56.6478,56.5698,56.6088,59019.0
2023-09-20 11:50:00,58.09,58.09,57.95,58.0,127040.0,56.6088,56.6088,56.4724,56.5211,127040.0
2023-09-20 12:00:00,58.0,58.0,57.86,57.86,54572.0,56.5211,56.5211,56.3847,56.3847,54572.0
2023-09-20 12:10:00,57.87,57.94,57.86,57.9,79166.0,56.3944,56.4626,56.3847,56.4236,79166.0
2023-09-20 12:20:00,57.89,57.92,57.81,57.91,55411.0,56.4139,56.4431,56.3359,56.4334,55411.0
2023-09-20 12:30:00,57.92,57.94,57.83,57.86,97235.0,56.4431,56.4626,56.3554,56.3847,97235.0
2023-09-20 12:40:00,57.85,57.88,57.76,57.78,68418.0,56.3749,56.4042,56.2872,56.3067,68418.0
2023-09-20 12:50:00,57.77,57.78,57.7,57.73,65634.0,56.297,56.3067,56.2287,56.258,65634.0
2023-09-20 13:00:00,57.73,57.73,57.69,57.71,62268.0,56.258,56.258,56.219,56.2385,62268.0
2023-09-20 13:10:00,57.71,57.72,57.61,57.67,72108.0,56.2385,56.2482,56.141,56.1995,72108.0
2023-09-20 13:20:00,57.68,57.72,57.59,57.6,83596.0,56.2093,56.2482,56.1215,56.1313,83596.0
2023-09-20 13:30:00,57.6,57.7,57.57,57.57,131339.0,56.1313,56.2287,56.1021,56.1021,131339.0
2023-09-20 13:40:00,57.57,57.73,57.55,57.73,105084.0,56.1021,56.258,56.0826,56.258,105084.0
2023-09-20 13:50:00,57.73,57.77,57.66,57.74,81748.0,56.258,56.297,56.1898,56.2677,81748.0
2023-09-20 14:00:00,57.73,57.74,57.34,57.36,152770.0,56.258,56.2677,55.8779,55.8974,152770.0
2023-09-20 14:10:00,57.36,57.46,57.3,57.35,225741.0,55.8974,55.9949,55.8389,55.8877,225741.0
2023-09-20 14:20:00,57.35,57.36,57.22,57.22,226266.0,55.8877,55.8974,55.761,55.761,226266.0
2023-09-20 14:30:00,57.23,57.39,57.12,57.23,264279.0,55.7707,55.9266,55.6635,55.7707,264279.0
2023-09-20 14:40:00,57.22,57.29,57.09,57.1,224290.0,55.761,55.8292,55.6343,55.644,224290.0
2023-09-20 14:50:00,57.09,57.13,56.94,56.99,256086.0,55.6343,55.6733,55.4881,55.5368,256086.0
2023-09-20 15:00:00,56.98,57.03,56.88,56.88,237773.0,55.5271,55.5758,55.4297,55.4297,237773.0
2023-09-20 15:10:00,56.9,56.95,56.68,56.75,237438.0,55.4491,55.4979,55.2348,55.303,237438.0
2023-09-20 15:20:00,56.73,56.95,56.73,56.92,143221.0,55.2835,55.4979,55.2835,55.4686,143221.0
2023-09-20 15:30:00,56.93,56.95,56.68,56.73,166724.0,55.4784,55.4979,55.2348,55.2835,166724.0
2023-09-20 15:40:00,56.73,56.88,56.72,56.84,248858.0,55.2835,55.4297,55.2737,55.3907,248858.0
2023-09-20 15:50:00,56.84,56.92,56.63,56.66,920480.0,55.3907,55.4686,55.186,55.2153,920480.0
2023-09-21 09:30:00,56.24,56.36,56.0,56.28,382465.0,54.806,54.9229,54.5721,54.845,382465.0
2023-09-21 09:40:00,56.3,56.43,55.96,56.35,289685.0,54.8644,54.9911,54.5331,54.9132,289685.0
2023-09-21 09:50:00,56.35,56.55,56.29,56.38,277322.0,54.9132,55.1081,54.8547,54.9424,277322.0
2023-09-21 10:00:00,56.37,56.53,56.3,56.53,95794.0,54.9327,55.0886,54.8644,55.0886,95794.0
2023-09-21 10:10:00,56.53,56.84,56.43,56.71,185106.0,55.0886,55.3907,54.9911,55.264,185106.0
2023-09-21 10:20:00,56.71,56.85,56.59,56.63,448010.0,55.264,55.4004,55.147,55.186,448010.0
2023-09-21 10:30:00,56.62,56.64,56.38,56.5,553575.0,55.1763,55.1958,54.9424,55.0593,553575.0
2023-09-21 10:40:00,56.51,56.6,56.43,56.46,128079.0,55.0691,55.1568,54.9911,55.0204,128079.0
2023-09-21 10:50:00,56.48,56.49,56.3,56.35,145908.0,55.0399,55.0496,54.8644,54.9132,145908.0
2023-09-21 11:00:00,56.35,56.49,56.27,56.48,130873.0,54.9132,55.0496,54.8352,55.0399,130873.0
2023-09-21 11:10:00,56.45,56.6,56.38,56.41,150402.0,55.0106,55.1568,54.9424,54.9716,150402.0
2023-09-21 11:20:00,56.41,56.49,56.4,56.46,51951.0,54.9716,55.0496,54.9619,55.0204,51951.0
2023-09-21 11:30:00,56.46,56.74,56.44,56.73,136963.0,55.0204,55.2932,55.0009,55.2835,136963.0
2023-09-21 11:40:00,56.73,56.75,56.62,56.63,90305.0,55.2835,55.303,55.1763,55.186,90305.0
2023-09-21 11:50:00,56.61,56.62,56.48,56.52,96333.0,55.1665,55.1763,55.0399,55.0788,96333.0
2023-09-21 12:00:00,56.52,56.52,56.4,56.44,84002.0,55.0788,55.0788,54.9619,55.0009,84002.0
2023-09-21 12:10:00,56.44,56.44,56.35,56.36,84832.0,55.0009,55.0009,54.9132,54.9229,84832.0
2023-09-21 12:20:00,56.36,56.37,56.25,56.28,101750.0,54.9229,54.9327,54.8157,54.845,101750.0
2023-09-21 12:30:00,56.29,56.31,56.13,56.16,93789.0,54.8547,54.8742,54.6988,54.728,93789.0
2023-09-21 12:40:00,56.16,56.16,56.01,56.06,99393.0,54.728,54.728,54.5818,54.6306,99393.0
2023-09-21 12:50:00,56.04,56.05,55.98,56.01,70337.0,54.6111,54.6208,54.5526,54.5818,70337.0
2023-09-21 13:00:00,56.0,56.11,55.95,56.08,82010.0,54.5721,54.6793,54.5234,54.6501,82010.0
2023-09-21 13:10:00,56.08,56.31,56.08,56.28,115313.0,54.6501,54.8742,54.6501,54.845,115313.0
2023-09-21 13:20:00,56.29,56.37,56.27,56.3,79317.0,54.8547,54.9327,54.8352,54.8644,79317.0
2023-09-21 13:30:00,56.3,56.32,56.26,56.29,27601.0,54.8644,54.8839,54.8255,54.8547,27601.0
2023-09-21 13:40:00,56.29,56.3,56.17,56.18,92081.0,54.8547,54.8644,54.7378,54.7475,92081.0
2023-09-21 13:50:00,56.18,56.3,56.13,56.27,65739.0,54.7475,54.8644,54.6988,54.8352,65739.0
2023-09-21 14:00:00,56.28,56.36,56.27,56.36,48657.0,54.845,54.9229,54.8352,54.9229,48657.0
2023-09-21 14:10:00,56.35,56.42,56.31,56.31,45544.0,54.9132,54.9814,54.8742,54.8742,45544.0
2023-09-21 14:20:00,56.31,56.37,56.28,56.29,46741.0,54.8742,54.9327,54.845,54.8547,46741.0
2023-09-21 14:30:00,56.29,56.4,56.22,56.38,91387.0,54.8547,54.9619,54.7865,54.9424,91387.0
2023-09-21 14:40:00,56.38,56.4,56.26,56.26,135578.0,54.9424,54.9619,54.8255,54.8255,135578.0
2023-09-21 14:50:00,56.27,56.28,56.13,56.15,84773.0,54.8352,54.845,54.6988,54.7183,84773.0
2023-09-21 15:00:00,56.15,56.3,56.14,56.28,96749.0,54.7183,54.8644,54.7085,54.845,96749.0
2023-09-21 15:10:00,56.28,56.29,56.12,56.19,132429.0,54.845,54.8547,54.689,54.7572,132429.0
2023-09-21 15:20:00,56.2,56.26,56.08,56.11,91419.0,54.767,54.8255,54.6501,54.6793,91419.0
2023-09-21 15:30:00,56.1,56.22,56.03,56.12,256695.0,54.6695,54.7865,54.6013,54.689,256695.0
2023-09-21 15:40:00,56.12,56.17,56.03,56.04,186306.0,54.689,54.7378,54.6013,54.6111,186306.0
2023-09-21 15:50:00,56.01,56.15,55.98,55.99,674449.0,54.5818,54.7183,54.5526,54.5623,674449.0
2023-09-22 09:30:00,56.0,56.2,55.76,55.76,198563.0,54.5721,54.767,54.3382,54.3382,198563.0
2023-09-22 09:40:00,55.76,55.77,55.45,55.68,261835.0,54.3382,54.348,54.0361,54.2603,261835.0
2023-09-22 09:50:00,55.67,55.69,55.33,55.55,221920.0,54.2505,54.27,53.9192,54.1336,221920.0
2023-09-22 10:00:00,55.54,55.82,55.45,55.75,154928.0,54.1238,54.3967,54.0361,54.3285,154928.0
2023-09-22 10:10:00,55.76,55.78,55.59,55.62,76450.0,54.3382,54.3577,54.1725,54.2018,76450.0
2023-09-22 10:20:00,55.63,55.68,55.54,55.63,87195.0,54.2115,54.2603,54.1238,54.2115,87195.0
2023-09-22 10:30:00,55.63,55.78,55.59,55.59,84965.0,54.2115,54.3577,54.1725,54.1725,84965.0
2023-09-22 10:40:00,55.58,55.59,55.42,55.46,86939.0,54.1628,54.1725,54.0069,54.0459,86939.0
2023-09-22 10:50:00,55.46,55.6,55.41,55.54,95696.0,54.0459,54.1823,53.9971,54.1238,95696.0
2023-09-22 11:00:00,55.53,55.53,55.32,55.33,141425.0,54.1141,54.1141,53.9094,53.9192,141425.0
2023-09-22 11:10:00,55.34,55.48,55.32,55.43,97437.0,53.9289,54.0654,53.9094,54.0166,97437.0
2023-09-22 11:20:00,55.43,55.58,55.43,55.57,94951.0,54.0166,54.1628,54.0166,54.1531,94951.0
2023-09-22 11:30:00,55.57,55.59,55.48,55.52,86043.0,54.1531,54.1725,54.0654,54.1043,86043.0
2023-09-22 11:40:00,55.52,55.52,55.36,55.38,69365.0,54.1043,54.1043,53.9484,53.9679,69365.0
2023-09-22 11:50:00,55.38,55.41,55.33,55.34,65284.0,53.9679,53.9971,53.9192,53.9289,65284.0
2023-09-22 12:00:00,55.33,55.38,55.3,55.3,64454.0,53.9192,53.9679,53.8899,53.8899,64454.0
2023-09-22 12:10:00,55.3,55.38,55.27,55.38,151914.0,53.8899,53.9679,53.8607,53.9679,151914.0
2023-09-22 12:20:00,55.38,55.39,55.33,55.37,53992.0,53.9679,53.9776,53.9192,53.9582,53992.0
2023-09-22 12:30:00,55.38,55.63,55.35,55.62,96534.0,53.9679,54.2115,53.9387,54.2018,96534.0
2023-09-22 12:40:00,55.63,55.64,55.42,55.43,68747.0,54.2115,54.2213,54.0069,54.0166,68747.0
2023-09-22 12:50:00,55.43,55.5,55.4,55.42,51249.0,54.0166,54.0848,53.9874,54.0069,51249.0
2023-09-22 13:00:00,55.43,55.53,55.43,55.46,99766.0,54.0166,54.1141,54.0166,54.0459,99766.0
2023-09-22 13:10:00,55.46,55.53,55.42,55.47,68263.0,54.0459,54.1141,54.0069,54.0556,68263.0
2023-09-22 13:20:00,55.47,55.47,55.35,55.44,98826.0,54.0556,54.0556,53.9387,54.0264,98826.0
2023-09-22 13:30:00,55.45,55.45,55.31,55.37,74008.0,54.0361,54.0361,53.8997,53.9582,74008.0
2023-09-22 13:40:00,55.37,55.4,55.29,55.37,97621.0,53.9582,53.9874,53.8802,53.9582,97621.0
2023-09-22 13:50:00,55.38,55.46,55.35,55.4,91180.0,53.9679,54.0459,53.9387,53.9874,91180.0
2023-09-22 14:00:00,55.4,55.41,55.32,55.35,90959.0,53.9874,53.9971,53.9094,53.9387,90959.0
2023-09-22 14:10:00,55.35,55.35,55.21,55.25,94624.0,53.9387,53.9387,53.8022,53.8412,94624.0
2023-09-22 14:20:00,55.25,55.35,55.24,55.26,105251.0,53.8412,53.9387,53.8315,53.851,105251.0
2023-09-22 14:30:00,55.25,55.32,55.23,55.24,155619.0,53.8412,53.9094,53.8217,53.8315,155619.0
2023-09-22 14:40:00,55.24,55.27,55.22,55.26,62741.0,53.8315,53.8607,53.812,53.851,62741.0
2023-09-22 14:50:00,55.27,55.4,55.26,55.33,202908.0,53.8607,53.9874,53.851,53.9192,202908.0
2023-09-22 15:00:00,55.32,55.66,55.3,55.65,132311.0,53.9094,54.2408,53.8899,54.231,132311.0
2023-09-22 15:10:00,55.66,55.72,55.52,55.53,118443.0,54.2408,54.2992,54.1043,54.1141,118443.0
2023-09-22 15:20:00,55.53,55.58,55.48,55.52,117752.0,54.1141,54.1628,54.0654,54.1043,117752.0
2023-09-22 15:30:00,55.53,55.55,55.41,55.46,108682.0,54.1141,54.1336,53.9971,54.0459,108682.0
2023-09-22 15:40:00,55.46,55.46,55.2,55.22,221801.0,54.0459,54.0459,53.7925,53.812,221801.0
2023-09-22 15:50:00,55.21,55.29,55.12,55.14,713893.0,53.8022,53.8802,53.7145,53.734,713893.0
2023-09-25 09:30:00,54.96,55.03,54.56,54.98,433124.0,53.5586,53.6268,53.1688,53.5781,433124.0
2023-09-25 09:40:00,54.99,55.1,54.81,55.08,234522.0,53.5878,53.695,53.4124,53.6756,234522.0
2023-09-25 09:50:00,55.09,55.4,55.05,55.4,202344.0,53.6853,53.9874,53.6463,53.9874,202344.0
2023-09-25 10:00:00,55.41,55.44,55.29,55.36,116991.0,53.9971,54.0264,53.8802,53.9484,116991.0
2023-09-25 10:10:00,55.36,55.44,55.16,55.16,115087.0,53.9484,54.0264,53.7535,53.7535,115087.0
2023-09-25 10:20:00,55.17,55.34,55.16,55.33,91661.0,53.7633,53.9289,53.7535,53.9192,91661.0
2023-09-25 10:30:00,55.33,55.41,55.22,55.4,101512.0,53.9192,53.9971,53.812,53.9874,101512.0
2023-09-25 10:40:00,55.41,55.42,55.29,55.37,88391.0,53.9971,54.0069,53.8802,53.9582,88391.0
2023-09-25 10:50:00,55.38,55.41,55.16,55.21,169225.0,53.9679,53.9971,53.7535,53.8022,169225.0
2023-09-25 11:00:00,55.21,55.31,55.15,55.29,116547.0,53.8022,53.8997,53.7438,53.8802,116547.0
2023-09-25 11:10:00,55.29,55.38,55.23,55.33,176477.0,53.8802,53.9679,53.8217,53.9192,176477.0
2023-09-25 11:20:00,55.34,55.38,55.19,55.2,54773.0,53.9289,53.9679,53.7827,53.7925,54773.0
2023-09-25 11:30:00,55.2,55.32,55.2,55.22,93238.0,53.7925,53.9094,53.7925,53.812,93238.0
2023-09-25 11:40:00,55.23,55.3,55.17,55.23,76076.0,53.8217,53.8899,53.7633,53.8217,76076.0
2023-09-25 11:50:00,55.23,55.29,55.22,55.27,56990.0,53.8217,53.8802,53.812,53.8607,56990.0
2023-09-25 12:00:00,55.26,55.37,55.24,55.37,69243.0,53.851,53.9582,53.8315,53.9582,69243.0
2023-09-25 12:10:00,55.37,55.46,55.37,55.4,70495.0,53.9582,54.0459,53.9582,53.9874,70495.0
2023-09-25 12:20:00,55.4,55.49,55.39,55.45,28179.0,53.9874,54.0751,53.9776,54.0361,28179.0
2023-09-25 12:30:00,55.46,55.5,55.42,55.45,57195.0,54.0459,54.0848,54.0069,54.0361,57195.0
2023-09-25 12:40:00,55.45,55.47,55.39,55.42,42537.0,54.0361,54.0556,53.9776,54.0069,42537.0
2023-09-25 12:50:00,55.42,55.42,55.26,55.35,43157.0,54.0069,54.0069,53.851,53.9387,43157.0
2023-09-25 13:00:00,55.33,55.44,55.3,55.44,46907.0,53.9192,54.0264,53.8899,54.0264,46907.0
2023-09-25 13:10:00,55.44,55.53,55.44,55.48,90840.0,54.0264,54.1141,54.0264,54.0654,90840.0
2023-09-25 13:20:00,55.48,55.49,55.23,55.25,54170.0,54.0654,54.0751,53.8217,53.8412,54170.0
2023-09-25 13:30:00,55.25,55.33,55.22,55.3,74884.0,53.8412,53.9192,53.812,53.8899,74884.0
2023-09-25 13:40:00,55.3,55.39,55.23,55.38,87797.0,53.8899,53.9776,53.8217,53.9679,87797.0
2023-09-25 13:50:00,55.38,55.43,55.32,55.33,72532.0,53.9679,54.0166,53.9094,53.9192,72532.0
2023-09-25 14:00:00,55.33,55.36,55.24,55.25,90721.0,53.9192,53.9484,53.8315,53.8412,90721.0
2023-09-25 14:10:00,55.24,55.26,55.12,55.17,90968.0,53.8315,53.851,53.7145,53.7633,90968.0
2023-09-25 14:20:00,55.17,55.18,55.07,55.12,69607.0,53.7633,53.773,53.6658,53.7145,69607.0
2023-09-25 14:30:00,55.11,55.3,55.07,55.29,99941.0,53.7048,53.8899,53.6658,53.8802,99941.0
2023-09-25 14:40:00,55.29,55.35,55.23,55.25,94711.0,53.8802,53.9387,53.8217,53.8412,94711.0
2023-09-25 14:50:00,55.25,55.25,55.09,55.2,110523.0,53.8412,53.8412,53.6853,53.7925,110523.0
2023-09-25 15:00:00,55.2,55.25,55.08,55.09,194358.0,53.7925,53.8412,53.6756,53.6853,194358.0
2023-09-25 15:10:00,55.09,55.25,55.07,55.2,215812.0,53.6853,53.8412,53.6658,53.7925,215812.0
2023-09-25 15:20:00,55.2,55.33,55.14,55.22,123485.0,53.7925,53.9192,53.734,53.812,123485.0
2023-09-25 15:30:00,55.21,55.4,55.17,55.38,144908.0,53.8022,53.9874,53.7633,53.9679,144908.0
2023-09-25 15:40:00,55.39,55.39,55.11,55.25,281987.0,53.9776,53.9776,53.7048,53.8412,281987.0
2023-09-25 15:50:00,55.26,55.42,55.16,55.36,731468.0,53.851,54.0069,53.7535,53.9484,731468.0
2023-09-26 09:30:00,54.74,54.94,54.67,54.7,175127.0,53.3442,53.5391,53.276,53.3052,175127.0
2023-09-26 09:40:00,54.66,54.98,54.59,54.8,153094.0,53.2663,53.5781,53.198,53.4027,153094.0
2023-09-26 09:50:00,54.78,54.81,54.53,54.69,212899.0,53.3832,53.4124,53.1396,53.2955,212899.0
2023-09-26 10:00:00,54.69,54.87,54.64,54.76,156837.0,53.2955,53.4709,53.2468,53.3637,156837.0
2023-09-26 10:10:00,54.77,54.79,54.48,54.54,92047.0,53.3735,53.3929,53.0908,53.1493,92047.0
2023-09-26 10:20:00,54.54,54.72,54.53,54.67,104847.0,53.1493,53.3247,53.1396,53.276,104847.0
2023-09-26 10:30:00,54.68,54.76,54.48,54.53,102593.0,53.2857,53.3637,53.0908,53.1396,102593.0
2023-09-26 10:40:00,54.51,54.66,54.5,54.58,57568.0,53.1201,53.2663,53.1103,53.1883,57568.0
2023-09-26 10:50:00,54.55,54.62,54.51,54.6,123984.0,53.1591,53.2273,53.1201,53.2078,123984.0
2023-09-26 11:00:00,54.61,54.66,54.48,54.49,108921.0,53.2175,53.2663,53.0908,53.1006,108921.0
2023-09-26 11:10:00,54.48,54.54,54.38,54.46,146103.0,53.0908,53.1493,52.9934,53.0714,146103.0
2023-09-26 11:20:00,54.45,54.49,54.24,54.27,92587.0,53.0616,53.1006,52.857,52.8862,92587.0
2023-09-26 11:30:00,54.27,54.3,54.18,54.23,178195.0,52.8862,52.9154,52.7985,52.8472,178195.0
2023-09-26 11:40:00,54.23,54.23,53.89,53.95,231433.0,52.8472,52.8472,52.5159,52.5744,231433.0
2023-09-26 11:50:00,53.95,54.15,53.94,54.05,280326.0,52.5744,52.7693,52.5646,52.6718,280326.0
2023-09-26 12:00:00,54.05,54.25,54.03,54.25,111361.0,52.6718,52.8667,52.6523,52.8667,111361.0
2023-09-26 12:10:00,54.25,54.31,54.08,54.09,135340.0,52.8667,52.9252,52.701,52.7108,135340.0
2023-09-26 12:20:00,54.08,54.11,54.0,54.03,118704.0,52.701,52.7303,52.6231,52.6523,118704.0
2023-09-26 12:30:00,54.03,54.18,53.99,54.07,163941.0,52.6523,52.7985,52.6133,52.6913,163941.0
2023-09-26 12:40:00,54.08,54.11,54.02,54.07,101193.0,52.701,52.7303,52.6426,52.6913,101193.0
2023-09-26 12:50:00,54.07,54.14,54.05,54.07,89765.0,52.6913,52.7595,52.6718,52.6913,89765.0
2023-09-26 13:00:00,54.07,54.09,53.98,54.09,118347.0,52.6913,52.7108,52.6036,52.7108,118347.0
2023-09-26 13:10:00,54.09,54.09,53.93,53.97,88138.0,52.7108,52.7108,52.5549,52.5939,88138.0
2023-09-26 13:20:00,53.97,54.02,53.83,53.83,113604.0,52.5939,52.6426,52.4574,52.4574,113604.0
2023-09-26 13:30:00,53.83,53.87,53.69,53.7,148575.0,52.4574,52.4964,52.321,52.3307,148575.0
2023-09-26 13:40:00,53.7,53.88,53.67,53.85,135812.0,52.3307,52.5061,52.3015,52.4769,135812.0
2023-09-26 13:50:00,53.86,53.89,53.77,53.84,101457.0,52.4867,52.5159,52.399,52.4672,101457.0
2023-09-26 14:00:00,53.83,53.83,53.66,53.69,142586.0,52.4574,52.4574,52.2918,52.321,142586.0
2023-09-26 14:10:00,53.68,53.7,53.53,53.62,240762.0,52.3112,52.3307,52.1651,52.2528,240762.0
2023-09-26 14:20:00,53.63,53.78,53.63,53.75,125393.0,52.2625,52.4087,52.2625,52.3795,125393.0
2023-09-26 14:30:00,53.75,53.89,53.74,53.79,160014.0,52.3795,52.5159,52.3697,52.4184,160014.0
2023-09-26 14:40:00,53.79,53.9,53.76,53.79,93326.0,52.4184,52.5256,52.3892,52.4184,93326.0
2023-09-26 14:50:00,53.8,53.8,53.7,53.74,97646.0,52.4282,52.4282,52.3307,52.3697,97646.0
2023-09-26 15:00:00,53.73,53.92,53.68,53.91,206431.0,52.36,52.5451,52.3112,52.5354,206431.0
2023-09-26 15:10:00,53.92,53.98,53.9,53.98,128843.0,52.5451,52.6036,52.5256,52.6036,128843.0
2023-09-26 15:20:00,53.98,54.15,53.96,54.13,146567.0,52.6036,52.7693,52.5841,52.7498,146567.0
2023-09-26 15:30:00,54.12,54.28,54.12,54.27,185694.0,52.74,52.8959,52.74,52.8862,185694.0
2023-09-26 15:40:00,54.27,54.33,54.19,54.2,230717.0,52.8862,52.9447,52.8082,52.818,230717.0
2023-09-26 15:50:00,54.2,54.29,54.14,54.22,721569.0,52.818,52.9057,52.7595,52.8375,721569.0
2023-09-27 09:30:00,54.43,54.71,54.33,54.33,209142.0,53.0421,53.315,52.9447,52.9447,209142.0
2023-09-27 09:40:00,54.33,54.45,54.2,54.45,165045.0,52.9447,53.0616,52.818,53.0616,165045.0
2023-09-27 09:50:00,54.45,54.54,54.36,54.43,73511.0,53.0616,53.1493,52.9739,53.0421,73511.0
2023-09-27 10:00:00,54.43,54.56,54.23,54.52,139642.0,53.0421,53.1688,52.8472,53.1298,139642.0
2023-09-27 10:10:00,54.52,54.59,54.42,54.55,125060.0,53.1298,53.198,53.0324,53.1591,125060.0
2023-09-27 10:20:00,54.56,54.76,54.55,54.7,237586.0,53.1688,53.3637,53.1591,53.3052,237586.0
2023-09-27 10:30:00,54.7,54.82,54.58,54.8,120023.0,53.3052,53.4222,53.1883,53.4027,120023.0
2023-09-27 10:40:00,54.8,55.02,54.77,55.02,148423.0,53.4027,53.6171,53.3735,53.6171,148423.0
2023-09-27 10:50:00,55.02,55.05,54.78,54.83,177954.0,53.6171,53.6463,53.3832,53.4319,177954.0
2023-09-27 11:00:00,54.83,55.19,54.79,55.16,83143.0,53.4319,53.7827,53.3929,53.7535,83143.0
2023-09-27 11:10:00,55.17,55.23,55.09,55.1,126877.0,53.7633,53.8217,53.6853,53.695,126877.0
2023-09-27 11:20:00,55.1,55.2,55.0,55.16,98190.0,53.695,53.7925,53.5976,53.7535,98190.0
2023-09-27 11:30:00,55.16,55.19,55.04,55.05,77278.0,53.7535,53.7827,53.6366,53.6463,77278.0
2023-09-27 11:40:00,55.05,55.05,54.87,54.93,74008.0,53.6463,53.6463,53.4709,53.5294,74008.0
2023-09-27 11:50:00,54.93,55.0,54.88,55.0,130918.0,53.5294,53.5976,53.4807,53.5976,130918.0
2023-09-27 12:00:00,55.0,55.03,54.93,54.95,150863.0,53.5976,53.6268,53.5294,53.5489,150863.0
2023-09-27 12:10:00,54.96,54.98,54.84,54.92,73166.0,53.5586,53.5781,53.4417,53.5196,73166.0
2023-09-27 12:20:00,54.92,54.93,54.83,54.91,59176.0,53.5196,53.5294,53.4319,53.5099,59176.0
2023-09-27 12:30:00,54.91,55.04,54.89,54.97,83476.0,53.5099,53.6366,53.4904,53.5684,83476.0
2023-09-27 12:40:00,54.97,55.04,54.95,55.0,82173.0,53.5684,53.6366,53.5489,53.5976,82173.0
2023-09-27 12:50:00,54.99,55.0,54.8,54.8,65047.0,53.5878,53.5976,53.4027,53.4027,65047.0
2023-09-27 13:00:00,54.8,54.84,54.74,54.82,75644.0,53.4027,53.4417,53.3442,53.4222,75644.0
2023-09-27 13:10:00,54.82,54.84,54.57,54.65,103555.0,53.4222,53.4417,53.1786,53.2565,103555.0
2023-09-27 13:20:00,54.65,54.65,54.31,54.32,134109.0,53.2565,53.2565,52.9252,52.9349,134109.0
2023-09-27 13:30:00,54.3,54.39,54.28,54.35,99203.0,52.9154,53.0031,52.8959,52.9642,99203.0
2023-09-27 13:40:00,54.35,54.45,54.25,54.41,94192.0,52.9642,53.0616,52.8667,53.0226,94192.0
2023-09-27 13:50:00,54.42,54.53,54.41,54.52,115644.0,53.0324,53.1396,53.0226,53.1298,115644.0
2023-09-27 14:00:00,54.53,54.53,54.3,54.3,114512.0,53.1396,53.1396,52.9154,52.9154,114512.0
2023-09-27 14:10:00,54.3,54.34,54.22,54.22,168288.0,52.9154,52.9544,52.8375,52.8375,168288.0
2023-09-27 14:20:00,54.23,54.31,54.12,54.31,162924.0,52.8472,52.9252,52.74,52.9252,162924.0
2023-09-27 14:30:00,54.32,54.44,54.31,54.43,184482.0,52.9349,53.0519,52.9252,53.0421,184482.0
2023-09-27 14:40:00,54.44,54.45,54.28,54.28,168680.0,53.0519,53.0616,52.8959,52.8959,168680.0
2023-09-27 14:50:00,54.27,54.28,54.11,54.19,233715.0,52.8862,52.8959,52.7303,52.8082,233715.0
2023-09-27 15:00:00,54.18,54.44,54.15,54.4,176899.0,52.7985,53.0519,52.7693,53.0129,176899.0
2023-09-27 15:10:00,54.39,54.4,54.22,54.26,93441.0,53.0031,53.0129,52.8375,52.8765,93441.0
2023-09-27 15:20:00,54.26,54.42,54.26,54.4,247133.0,52.8765,53.0324,52.8765,53.0129,247133.0
2023-09-27 15:30:00,54.41,54.42,54.29,54.33,114990.0,53.0226,53.0324,52.9057,52.9447,114990.0
2023-09-27 15:40:00,54.34,54.34,54.12,54.2,113359.0,52.9544,52.9544,52.74,52.818,113359.0
2023-09-27 15:50:00,54.21,54.39,54.14,54.39,443444.0,52.8277,53.0031,52.7595,53.0031,443444.0
2023-09-28 09:30:00,54.52,54.7,54.35,54.59,125621.0,53.1298,53.3052,52.9642,53.198,125621.0
2023-09-28 09:40:00,54.6,54.65,53.91,54.0,182618.0,53.2078,53.2565,52.5354,52.6231,182618.0
2023-09-28 09:50:00,54.03,54.27,54.03,54.27,160147.0,52.6523,52.8862,52.6523,52.8862,160147.0
2023-09-28 10:00:00,54.27,54.34,54.02,54.14,155177.0,52.8862,52.9544,52.6426,52.7595,155177.0
2023-09-28 10:10:00,54.13,54.31,54.04,54.13,156190.0,52.7498,52.9252,52.6621,52.7498,156190.0
2023-09-28 10:20:00,54.12,54.2,53.99,54.07,99204.0,52.74,52.818,52.6133,52.6913,99204.0
2023-09-28 10:30:00,54.08,54.39,54.02,54.39,282865.0,52.701,53.0031,52.6426,53.0031,282865.0
2023-09-28 10:40:00,54.39,54.48,54.25,54.38,108394.0,53.0031,53.0908,52.8667,52.9934,108394.0
2023-09-28 10:50:00,54.38,54.43,54.3,54.32,61173.0,52.9934,53.0421,52.9154,52.9349,61173.0
2023-09-28 11:00:00,54.32,54.37,54.26,54.34,71623.0,52.9349,52.9837,52.8765,52.9544,71623.0
2023-09-28 11:10:00,54.35,54.37,54.3,54.33,61532.0,52.9642,52.9837,52.9154,52.9447,61532.0
2023-09-28 11:20:00,54.33,54.51,54.27,54.48,105734.0,52.9447,53.1201,52.8862,53.0908,105734.0
2023-09-28 11:30:00,54.49,54.63,54.46,54.58,138774.0,53.1006,53.237,53.0714,53.1883,138774.0
2023-09-28 11:40:00,54.58,54.78,54.58,54.67,102140.0,53.1883,53.3832,53.1883,53.276,102140.0
2023-09-28 11:50:00,54.67,54.78,54.65,54.65,69628.0,53.276,53.3832,53.2565,53.2565,69628.0
2023-09-28 12:00:00,54.64,54.71,54.49,54.52,58181.0,53.2468,53.315,53.1006,53.1298,58181.0
2023-09-28 12:10:00,54.53,54.59,54.45,54.57,48478.0,53.1396,53.198,53.0616,53.1786,48478.0
2023-09-28 12:20:00,54.57,54.64,54.54,54.62,30588.0,53.1786,53.2468,53.1493,53.2273,30588.0
2023-09-28 12:30:00,54.63,54.67,54.57,54.61,51588.0,53.237,53.276,53.1786,53.2175,51588.0
2023-09-28 12:40:00,54.59,54.65,54.48,54.5,94265.0,53.198,53.2565,53.0908,53.1103,94265.0
2023-09-28 12:50:00,54.5,54.54,54.39,54.54,77342.0,53.1103,53.1493,53.0031,53.1493,77342.0
2023-09-28 13:00:00,54.53,54.6,54.44,54.56,74739.0,53.1396,53.2078,53.0519,53.1688,74739.0
2023-09-28 13:10:00,54.58,54.59,54.47,54.51,111500.0,53.1883,53.198,53.0811,53.1201,111500.0
2023-09-28 13:20:00,54.51,54.58,54.47,54.48,46844.0,53.1201,53.1883,53.0811,53.0908,46844.0
2023-09-28 13:30:00,54.47,54.47,54.38,54.39,111528.0,53.0811,53.0811,52.9934,53.0031,111528.0
2023-09-28 13:40:00,54.39,54.44,54.33,54.39,82108.0,53.0031,53.0519,52.9447,53.0031,82108.0
2023-09-28 13:50:00,54.39,54.42,54.33,54.39,52064.0,53.0031,53.0324,52.9447,53.0031,52064.0
2023-09-28 14:00:00,54.4,54.47,54.38,54.45,84866.0,53.0129,53.0811,52.9934,53.0616,84866.0
2023-09-28 14:10:00,54.44,54.58,54.44,54.55,68838.0,53.0519,53.1883,53.0519,53.1591,68838.0
2023-09-28 14:20:00,54.55,54.59,54.54,54.55,69671.0,53.1591,53.198,53.1493,53.1591,69671.0
2023-09-28 14:30:00,54.55,54.56,54.33,54.43,96411.0,53.1591,53.1688,52.9447,53.0421,96411.0
2023-09-28 14:40:00,54.43,54.56,54.42,54.44,81543.0,53.0421,53.1688,53.0324,53.0519,81543.0
2023-09-28 14:50:00,54.44,54.53,54.41,54.53,59612.0,53.0519,53.1396,53.0226,53.1396,59612.0
2023-09-28 15:00:00,54.53,54.62,54.52,54.61,73645.0,53.1396,53.2273,53.1298,53.2175,73645.0
2023-09-28 15:10:00,54.61,54.7,54.58,54.65,92172.0,53.2175,53.3052,53.1883,53.2565,92172.0
2023-09-28 15:20:00,54.65,54.66,54.6,54.64,78795.0,53.2565,53.2663,53.2078,53.2468,78795.0
2023-09-28 15:30:00,54.64,54.65,54.35,54.36,118764.0,53.2468,53.2565,52.9642,52.9739,118764.0
2023-09-28 15:40:00,54.36,54.51,54.35,54.43,122820.0,52.9739,53.1201,52.9642,53.0421,122820.0
2023-09-28 15:50:00,54.42,54.58,54.39,54.55,406021.0,53.0324,53.1883,53.0031,53.1591,406021.0
2023-09-29 09:30:00,55.1,55.37,55.05,55.35,229147.0,53.695,53.9582,53.6463,53.9387,229147.0
2023-09-29 09:40:00,55.37,55.64,55.12,55.51,203663.0,53.9582,54.2213,53.7145,54.0946,203663.0
2023-09-29 09:50:00,55.49,55.66,55.39,55.65,141008.0,54.0751,54.2408,53.9776,54.231,141008.0
2023-09-29 10:00:00,55.65,55.69,55.43,55.52,191418.0,54.231,54.27,54.0166,54.1043,191418.0
2023-09-29 10:10:00,55.52,55.62,55.45,55.47,95888.0,54.1043,54.2018,54.0361,54.0556,95888.0
2023-09-29 10:20:00,55.47,55.54,55.44,55.53,101759.0,54.0556,54.1238,54.0264,54.1141,101759.0
2023-09-29 10:30:00,55.53,55.7,55.47,55.64,65730.0,54.1141,54.2797,54.0556,54.2213,65730.0
2023-09-29 10:40:00,55.64,55.81,55.55,55.73,143866.0,54.2213,54.3869,54.1336,54.309,143866.0
2023-09-29 10:50:00,55.72,55.77,55.45,55.48,65926.0,54.2992,54.348,54.0361,54.0654,65926.0
2023-09-29 11:00:00,55.48,55.5,55.34,55.48,66225.0,54.0654,54.0848,53.9289,54.0654,66225.0
2023-09-29 11:10:00,55.51,55.73,55.5,55.68,110518.0,54.0946,54.309,54.0848,54.2603,110518.0
2023-09-29 11:20:00,55.69,55.8,55.66,55.71,122182.0,54.27,54.3772,54.2408,54.2895,122182.0
2023-09-29 11:30:00,55.71,55.76,55.47,55.49,130173.0,54.2895,54.3382,54.0556,54.0751,130173.0
2023-09-29 11:40:00,55.46,55.62,55.43,55.53,551960.0,54.0459,54.2018,54.0166,54.1141,551960.0
2023-09-29 11:50:00,55.53,55.62,55.43,55.61,204954.0,54.1141,54.2018,54.0166,54.192,204954.0
2023-09-29 12:00:00,55.62,55.77,55.55,55.71,123797.0,54.2018,54.348,54.1336,54.2895,123797.0
2023-09-29 12:10:00,55.71,55.76,55.52,55.65,93555.0,54.2895,54.3382,54.1043,54.231,93555.0
2023-09-29 12:20:00,55.64,55.73,55.61,55.7,156103.0,54.2213,54.309,54.192,54.2797,156103.0
2023-09-29 12:30:00,55.7,55.7,55.5,55.52,107671.0,54.2797,54.2797,54.0848,54.1043,107671.0
2023-09-29 12:40:00,55.51,55.56,55.42,55.46,119869.0,54.0946,54.1433,54.0069,54.0459,119869.0
2023-09-29 12:50:00,55.47,55.54,55.39,55.52,244506.0,54.0556,54.1238,53.9776,54.1043,244506.0
2023-09-29 13:00:00,55.51,55.51,55.27,55.3,236552.0,54.0946,54.0946,53.8607,53.8899,236552.0
2023-09-29 13:10:00,55.3,55.31,54.98,55.03,196208.0,53.8899,53.8997,53.5781,53.6268,196208.0
2023-09-29 13:20:00,55.02,55.11,54.94,55.06,67419.0,53.6171,53.7048,53.5391,53.6561,67419.0
2023-09-29 13:30:00,55.06,55.08,54.91,54.97,48423.0,53.6561,53.6756,53.5099,53.5684,48423.0
2023-09-29 13:40:00,54.97,55.02,54.87,54.88,54673.0,53.5684,53.6171,53.4709,53.4807,54673.0
2023-09-29 13:50:00,54.89,54.94,54.78,54.8,50308.0,53.4904,53.5391,53.3832,53.4027,50308.0
2023-09-29 14:00:00,54.79,54.8,54.68,54.69,88931.0,53.3929,53.4027,53.2857,53.2955,88931.0
2023-09-29 14:10:00,54.7,54.82,54.64,54.78,59109.0,53.3052,53.4222,53.2468,53.3832,59109.0
2023-09-29 14:20:00,54.78,54.89,54.74,54.83,59012.0,53.3832,53.4904,53.3442,53.4319,59012.0
2023-09-29 14:30:00,54.83,54.89,54.8,54.84,92273.0,53.4319,53.4904,53.4027,53.4417,92273.0
2023-09-29 14:40:00,54.84,54.97,54.83,54.89,68883.0,53.4417,53.5684,53.4319,53.4904,68883.0
2023-09-29 14:50:00,54.89,55.1,54.86,55.08,73437.0,53.4904,53.695,53.4612,53.6756,73437.0
2023-09-29 15:00:00,55.09,55.11,54.88,54.91,75387.0,53.6853,53.7048,53.4807,53.5099,75387.0
2023-09-29 15:10:00,54.91,55.03,54.88,54.98,97087.0,53.5099,53.6268,53.4807,53.5781,97087.0
2023-09-29 15:20:00,54.98,55.0,54.85,54.88,113514.0,53.5781,53.5976,53.4514,53.4807,113514.0
2023-09-29 15:30:00,54.89,54.91,54.67,54.8,130457.0,53.4904,53.5099,53.276,53.4027,130457.0
2023-09-29 15:40:00,54.79,54.92,54.7,54.92,151774.0,53.3929,53.5196,53.3052,53.5196,151774.0
2023-09-29 15:50:00,54.91,55.08,54.84,54.91,540621.0,53.5099,53.6756,53.4417,53.5099,540621.0
2023-10-02 09:30:00,54.74,54.96,54.63,54.8,172916.0,53.3442,53.5586,53.237,53.4027,172916.0
2023-10-02 09:40:00,54.79,54.79,54.11,54.16,231072.0,53.3929,53.3929,52.7303,52.779,231072.0
2023-10-02 09:50:00,54.18,54.44,54.17,54.34,126408.0,52.7985,53.0519,52.7888,52.9544,126408.0
2023-10-02 10:00:00,54.34,54.57,54.27,54.45,112601.0,52.9544,53.1786,52.8862,53.0616,112601.0
2023-10-02 10:10:00,54.44,54.51,54.29,54.37,128802.0,53.0519,53.1201,52.9057,52.9837,128802.0
2023-10-02 10:20:00,54.37,54.52,54.2,54.21,86795.0,52.9837,53.1298,52.818,52.8277,86795.0
2023-10-02 10:30:00,54.22,54.25,53.94,53.96,178857.0,52.8375,52.8667,52.5646,52.5841,178857.0
2023-10-02 10:40:00,53.97,54.07,53.84,53.88,178816.0,52.5939,52.6913,52.4672,52.5061,178816.0
2023-10-02 10:50:00,53.89,53.98,53.83,53.97,190070.0,52.5159,52.6036,52.4574,52.5939,190070.0
2023-10-02 11:00:00,53.97,54.16,53.94,54.01,223488.0,52.5939,52.779,52.5646,52.6328,223488.0
2023-10-02 11:10:00,54.01,54.06,53.94,54.02,134720.0,52.6328,52.6816,52.5646,52.6426,134720.0
2023-10-02 11:20:00,54.01,54.21,54.0,54.17,98376.0,52.6328,52.8277,52.6231,52.7888,98376.0
2023-10-02 11:30:00,54.19,54.3,54.04,54.06,49875.0,52.8082,52.9154,52.6621,52.6816,49875.0
2023-10-02 11:40:00,54.03,54.04,53.92,53.95,84107.0,52.6523,52.6621,52.5451,52.5744,84107.0
2023-10-02 11:50:00,53.95,54.02,53.88,54.01,75161.0,52.5744,52.6426,52.5061,52.6328,75161.0
2023-10-02 12:00:00,54.0,54.0,53.7,53.72,106460.0,52.6231,52.6231,52.3307,52.3502,106460.0
2023-10-02 12:10:00,53.72,53.87,53.69,53.77,78112.0,52.3502,52.4964,52.321,52.399,78112.0
2023-10-02 12:20:00,53.77,53.89,53.75,53.82,61083.0,52.399,52.5159,52.3795,52.4477,61083.0
2023-10-02 12:30:00,53.81,53.81,53.71,53.8,84973.0,52.4379,52.4379,52.3405,52.4282,84973.0
2023-10-02 12:40:00,53.8,53.83,53.58,53.59,73043.0,52.4282,52.4574,52.2138,52.2235,73043.0
2023-10-02 12:50:00,53.59,53.68,53.54,53.68,148996.0,52.2235,52.3112,52.1748,52.3112,148996.0
2023-10-02 13:00:00,53.68,53.77,53.62,53.63,69195.0,52.3112,52.399,52.2528,52.2625,69195.0
2023-10-02 13:10:00,53.63,53.71,53.56,53.69,70892.0,52.2625,52.3405,52.1943,52.321,70892.0
2023-10-02 13:20:00,53.69,53.81,53.67,53.77,67140.0,52.321,52.4379,52.3015,52.399,67140.0
2023-10-02 13:30:00,53.78,53.79,53.56,53.56,53421.0,52.4087,52.4184,52.1943,52.1943,53421.0
2023-10-02 13:40:00,53.56,53.63,53.55,53.62,62364.0,52.1943,52.2625,52.1846,52.2528,62364.0
2023-10-02 13:50:00,53.63,53.66,53.55,53.58,267080.0,52.2625,52.2918,52.1846,52.2138,267080.0
2023-10-02 14:00:00,53.58,53.7,53.57,53.7,168215.0,52.2138,52.3307,52.2041,52.3307,168215.0
2023-10-02 14:10:00,53.7,53.88,53.61,53.65,131108.0,52.3307,52.5061,52.243,52.282,131108.0
2023-10-02 14:20:00,53.65,53.65,53.45,53.45,174725.0,52.282,52.282,52.0871,52.0871,174725.0
2023-10-02 14:30:00,53.45,53.65,53.44,53.54,106404.0,52.0871,52.282,52.0774,52.1748,106404.0
2023-10-02 14:40:00,53.53,53.61,53.51,53.56,180342.0,52.1651,52.243,52.1456,52.1943,180342.0
2023-10-02 14:50:00,53.55,53.56,53.38,53.43,132686.0,52.1846,52.1943,52.0189,52.0676,132686.0
2023-10-02 15:00:00,53.43,53.51,53.32,53.48,117257.0,52.0676,52.1456,51.9604,52.1163,117257.0
2023-10-02 15:10:00,53.48,53.51,53.33,53.33,206819.0,52.1163,52.1456,51.9702,51.9702,206819.0
2023-10-02 15:20:00,53.33,53.42,53.29,53.34,231595.0,51.9702,52.0579,51.9312,51.9799,231595.0
2023-10-02 15:30:00,53.34,53.42,53.27,53.4,280624.0,51.9799,52.0579,51.9117,52.0384,280624.0
2023-10-02 15:40:00,53.4,53.47,53.32,53.4,286349.0,52.0384,52.1066,51.9604,52.0384,286349.0
2023-10-02 15:50:00,53.39,53.57,53.36,53.55,1037906.0,52.0286,52.2041,51.9994,52.1846,1037906.0
2023-10-03 09:30:00,52.93,53.01,52.02,52.17,565365.0,51.5804,51.6583,50.6936,50.8398,565365.0
2023-10-03 09:40:00,52.17,52.21,51.82,52.02,638144.0,50.8398,50.8787,50.4987,50.6936,638144.0
2023-10-03 09:50:00,52.02,52.27,51.99,52.08,326112.0,50.6936,50.9372,50.6643,50.752,326112.0
2023-10-03 10:00:00,52.09,52.09,51.45,51.47,700517.0,50.7618,50.7618,50.1381,50.1576,700517.0
2023-10-03 10:10:00,51.47,51.63,51.26,51.37,484046.0,50.1576,50.3135,49.953,50.0601,484046.0
2023-10-03 10:20:00,51.37,51.47,51.2,51.2,370998.0,50.0601,50.1576,49.8945,49.8945,370998.0
2023-10-03 10:30:00,51.2,51.4,51.16,51.33,306868.0,49.8945,50.0894,49.8555,50.0212,306868.0
2023-10-03 10:40:00,51.33,51.49,51.15,51.2,215747.0,50.0212,50.1771,49.8458,49.8945,215747.0
2023-10-03 10:50:00,51.19,51.5,51.12,51.48,240224.0,49.8847,50.1868,49.8165,50.1673,240224.0
2023-10-03 11:00:00,51.47,51.59,51.33,51.35,183572.0,50.1576,50.2745,50.0212,50.0407,183572.0
2023-10-03 11:10:00,51.36,51.6,51.34,51.59,131350.0,50.0504,50.2843,50.0309,50.2745,131350.0
2023-10-03 11:20:00,51.59,51.67,51.43,51.45,216066.0,50.2745,50.3525,50.1186,50.1381,216066.0
2023-10-03 11:30:00,51.44,51.59,51.3,51.43,337830.0,50.1284,50.2745,49.9919,50.1186,337830.0
2023-10-03 11:40:00,51.43,51.56,51.38,51.48,218085.0,50.1186,50.2453,50.0699,50.1673,218085.0
2023-10-03 11:50:00,51.48,51.48,51.35,51.36,187296.0,50.1673,50.1673,50.0407,50.0504,187296.0
2023-10-03 12:00:00,51.36,51.47,51.33,51.37,229305.0,50.0504,50.1576,50.0212,50.0601,229305.0
2023-10-03 12:10:00,51.37,51.37,51.06,51.2,284836.0,50.0601,50.0601,49.7581,49.8945,284836.0
2023-10-03 12:20:00,51.2,51.24,51.06,51.2,404896.0,49.8945,49.9335,49.7581,49.8945,404896.0
2023-10-03 12:30:00,51.2,51.29,51.12,51.18,187695.0,49.8945,49.9822,49.8165,49.875,187695.0
2023-10-03 12:40:00,51.18,51.35,51.17,51.34,250370.0,49.875,50.0407,49.8652,50.0309,250370.0
2023-10-03 12:50:00,51.35,51.43,51.32,51.34,214972.0,50.0407,50.1186,50.0114,50.0309,214972.0
2023-10-03 13:00:00,51.34,51.49,51.33,51.4,181502.0,50.0309,50.1771,50.0212,50.0894,181502.0
2023-10-03 13:10:00,51.4,51.43,51.33,51.35,153081.0,50.0894,50.1186,50.0212,50.0407,153081.0
2023-10-03 13:20:00,51.35,51.38,51.22,51.38,196138.0,50.0407,50.0699,49.914,50.0699,196138.0
2023-10-03 13:30:00,51.37,51.41,51.19,51.19,383423.0,50.0601,50.0991,49.8847,49.8847,383423.0
2023-10-03 13:40:00,51.19,51.26,51.03,51.04,169497.0,49.8847,49.953,49.7288,49.7386,169497.0
2023-10-03 13:50:00,51.03,51.07,50.92,50.93,241685.0,49.7288,49.7678,49.6216,49.6314,241685.0
2023-10-03 14:00:00,50.94,51.02,50.87,50.88,296884.0,49.6411,49.7191,49.5729,49.5826,296884.0
2023-10-03 14:10:00,50.88,50.9,50.75,50.79,344394.0,49.5826,49.6021,49.456,49.4949,344394.0
2023-10-03 14:20:00,50.8,50.97,50.77,50.86,225047.0,49.5047,49.6703,49.4754,49.5632,225047.0
2023-10-03 14:30:00,50.86,51.17,50.85,51.16,271605.0,49.5632,49.8652,49.5534,49.8555,271605.0
2023-10-03 14:40:00,51.15,51.15,50.97,51.15,244341.0,49.8458,49.8458,49.6703,49.8458,244341.0
2023-10-03 14:50:00,51.15,51.26,51.12,51.18,328634.0,49.8458,49.953,49.8165,49.875,328634.0
2023-10-03 15:00:00,51.18,51.3,51.06,51.13,262910.0,49.875,49.9919,49.7581,49.8263,262910.0
2023-10-03 15:10:00,51.12,51.13,51.04,51.09,189567.0,49.8165,49.8263,49.7386,49.7873,189567.0
2023-10-03 15:20:00,51.09,51.18,51.05,51.14,297850.0,49.7873,49.875,49.7483,49.836,297850.0
2023-10-03 15:30:00,51.14,51.18,51.03,51.14,346989.0,49.836,49.875,49.7288,49.836,346989.0
2023-10-03 15:40:00,51.13,51.39,51.1,51.28,356523.0,49.8263,50.0796,49.797,49.9724,356523.0
2023-10-03 15:50:00,51.28,51.33,51.21,51.31,1015522.0,49.9724,50.0212,49.9042,50.0017,1015522.0
2023-10-04 09:30:00,51.26,51.45,50.94,50.98,419659.0,49.953,50.1381,49.6411,49.6801,419659.0
2023-10-04 09:40:00,50.99,51.15,50.82,50.93,246956.0,49.6898,49.8458,49.5242,49.6314,246956.0
2023-10-04 09:50:00,50.93,50.99,50.73,50.95,143976.0,49.6314,49.6898,49.4365,49.6509,143976.0
2023-10-04 10:00:00,50.93,51.09,50.82,50.94,401037.0,49.6314,49.7873,49.5242,49.6411,401037.0
2023-10-04 10:10:00,50.94,51.09,50.86,51.09,116476.0,49.6411,49.7873,49.5632,49.7873,116476.0
2023-10-04 10:20:00,51.1,51.16,50.9,50.92,213837.0,49.797,49.8555,49.6021,49.6216,213837.0
2023-10-04 10:30:00,50.91,51.1,50.89,50.99,113066.0,49.6119,49.797,49.5924,49.6898,113066.0
2023-10-04 10:40:00,50.99,51.06,50.87,50.88,74314.0,49.6898,49.7581,49.5729,49.5826,74314.0
2023-10-04 10:50:00,50.88,50.97,50.88,50.93,102335.0,49.5826,49.6703,49.5826,49.6314,102335.0
2023-10-04 11:00:00,50.91,51.07,50.88,51.03,85041.0,49.6119,49.7678,49.5826,49.7288,85041.0
2023-10-04 11:10:00,51.03,51.14,51.0,51.13,96209.0,49.7288,49.836,49.6996,49.8263,96209.0
2023-10-04 11:20:00,51.13,51.22,50.99,51.2,181577.0,49.8263,49.914,49.6898,49.8945,181577.0
2023-10-04 11:30:00,51.19,51.24,51.0,51.2,145174.0,49.8847,49.9335,49.6996,49.8945,145174.0
2023-10-04 11:40:00,51.21,51.51,51.16,51.4,428557.0,49.9042,50.1966,49.8555,50.0894,428557.0
2023-10-04 11:50:00,51.39,51.58,51.34,51.41,431615.0,50.0796,50.2648,50.0309,50.0991,431615.0
2023-10-04 12:00:00,51.42,51.46,51.35,51.42,138708.0,50.1089,50.1479,50.0407,50.1089,138708.0
2023-10-04 12:10:00,51.43,51.55,51.42,51.54,157882.0,50.1186,50.2356,50.1089,50.2258,157882.0
2023-10-04 12:20:00,51.54,51.55,51.43,51.48,154777.0,50.2258,50.2356,50.1186,50.1673,154777.0
2023-10-04 12:30:00,51.48,51.58,51.44,51.45,184999.0,50.1673,50.2648,50.1284,50.1381,184999.0
2023-10-04 12:40:00,51.45,51.49,51.33,51.41,84576.0,50.1381,50.1771,50.0212,50.0991,84576.0
2023-10-04 12:50:00,51.41,51.41,51.28,51.33,70080.0,50.0991,50.0991,49.9724,50.0212,70080.0
2023-10-04 13:00:00,51.33,51.37,51.25,51.35,60950.0,50.0212,50.0601,49.9432,50.0407,60950.0
2023-10-04 13:10:00,51.35,51.41,51.3,51.38,126444.0,50.0407,50.0991,49.9919,50.0699,126444.0
2023-10-04 13:20:00,51.38,51.41,51.26,51.3,272854.0,50.0699,50.0991,49.953,49.9919,272854.0
2023-10-04 13:30:00,51.3,51.34,51.18,51.19,87695.0,49.9919,50.0309,49.875,49.8847,87695.0
2023-10-04 13:40:00,51.19,51.31,51.12,51.3,126502.0,49.8847,50.0017,49.8165,49.9919,126502.0
2023-10-04 13:50:00,51.3,51.31,51.15,51.18,133163.0,49.9919,50.0017,49.8458,49.875,133163.0
2023-10-04 14:00:00,51.16,51.17,51.07,51.12,118246.0,49.8555,49.8652,49.7678,49.8165,118246.0
2023-10-04 14:10:00,51.12,51.19,51.09,51.16,113961.0,49.8165,49.8847,49.7873,49.8555,113961.0
2023-10-04 14:20:00,51.17,51.18,51.06,51.17,140071.0,49.8652,49.875,49.7581,49.8652,140071.0
2023-10-04 14:30:00,51.16,51.2,51.1,51.16,125041.0,49.8555,49.8945,49.797,49.8555,125041.0
2023-10-04 14:40:00,51.15,51.26,51.14,51.23,128833.0,49.8458,49.953,49.836,49.9237,128833.0
2023-10-04 14:50:00,51.22,51.31,51.16,51.3,178282.0,49.914,50.0017,49.8555,49.9919,178282.0
2023-10-04 15:00:00,51.3,51.31,51.15,51.23,227847.0,49.9919,50.0017,49.8458,49.9237,227847.0
2023-10-04 15:10:00,51.23,51.51,51.22,51.45,330956.0,49.9237,50.1966,49.914,50.1381,330956.0
2023-10-04 15:20:00,51.45,51.49,51.4,51.43,174009.0,50.1381,50.1771,50.0894,50.1186,174009.0
2023-10-04 15:30:00,51.43,51.55,51.42,51.46,342622.0,50.1186,50.2356,50.1089,50.1479,342622.0
2023-10-04 15:40:00,51.46,51.47,51.38,51.4,394704.0,50.1479,50.1576,50.0699,50.0894,394704.0
2023-10-04 15:50:00,51.4,51.45,51.34,51.38,1007866.0,50.0894,50.1381,50.0309,50.0699,1007866.0
2023-10-05 09:30:00,51.11,51.28,50.51,50.6,385054.0,49.8068,49.9724,49.2221,49.3098,385054.0
2023-10-05 09:40:00,50.6,50.68,50.02,50.23,605067.0,49.3098,49.3877,48.7446,48.9492,605067.0
2023-10-05 09:50:00,50.26,50.91,50.24,50.88,248754.0,48.9785,49.6119,48.959,49.5826,248754.0
2023-10-05 10:00:00,50.9,50.98,50.68,50.97,212331.0,49.6021,49.6801,49.3877,49.6703,212331.0
2023-10-05 10:10:00,50.95,51.07,50.85,51.05,102953.0,49.6509,49.7678,49.5534,49.7483,102953.0
2023-10-05 10:20:00,51.05,51.16,50.96,51.01,80344.0,49.7483,49.8555,49.6606,49.7093,80344.0
2023-10-05 10:30:00,51.02,51.05,50.81,50.83,84387.0,49.7191,49.7483,49.5144,49.5339,84387.0
2023-10-05 10:40:00,50.83,50.85,50.7,50.73,210971.0,49.5339,49.5534,49.4072,49.4365,210971.0
2023-10-05 10:50:00,50.73,50.77,50.53,50.62,275456.0,49.4365,49.4754,49.2416,49.3293,275456.0
2023-10-05 11:00:00,50.62,50.62,50.46,50.52,152223.0,49.3293,49.3293,49.1734,49.2318,152223.0
2023-10-05 11:10:00,50.53,50.62,50.49,50.51,208198.0,49.2416,49.3293,49.2026,49.2221,208198.0
2023-10-05 11:20:00,50.51,50.66,50.5,50.59,95623.0,49.2221,49.3683,49.2123,49.3,95623.0
2023-10-05 11:30:00,50.6,50.6,50.48,50.55,81746.0,49.3098,49.3098,49.1928,49.2611,81746.0
2023-10-05 11:40:00,50.55,50.57,50.46,50.54,74233.0,49.2611,49.2805,49.1734,49.2513,74233.0
2023-10-05 11:50:00,50.53,50.53,50.4,50.44,61495.0,49.2416,49.2416,49.1149,49.1539,61495.0
2023-10-05 12:00:00,50.44,50.59,50.4,50.57,74919.0,49.1539,49.3,49.1149,49.2805,74919.0
2023-10-05 12:10:00,50.57,50.68,50.45,50.5,79360.0,49.2805,49.3877,49.1636,49.2123,79360.0
2023-10-05 12:20:00,50.5,50.62,50.49,50.62,54298.0,49.2123,49.3293,49.2026,49.3293,54298.0
2023-10-05 12:30:00,50.62,50.8,50.62,50.75,132319.0,49.3293,49.5047,49.3293,49.456,132319.0
2023-10-05 12:40:00,50.75,50.75,50.6,50.66,64769.0,49.456,49.456,49.3098,49.3683,64769.0
2023-10-05 12:50:00,50.66,50.8,50.66,50.73,102500.0,49.3683,49.5047,49.3683,49.4365,102500.0
2023-10-05 13:00:00,50.73,50.73,50.56,50.56,49307.0,49.4365,49.4365,49.2708,49.2708,49307.0
2023-10-05 13:10:00,50.57,50.74,50.56,50.71,51506.0,49.2805,49.4462,49.2708,49.417,51506.0
2023-10-05 13:20:00,50.7,50.75,50.66,50.75,104470.0,49.4072,49.456,49.3683,49.456,104470.0
2023-10-05 13:30:00,50.75,51.06,50.66,51.01,123577.0,49.456,49.7581,49.3683,49.7093,123577.0
2023-10-05 13:40:00,51.0,51.2,50.99,51.17,97656.0,49.6996,49.8945,49.6898,49.8652,97656.0
2023-10-05 13:50:00,51.16,51.22,51.12,51.2,157105.0,49.8555,49.914,49.8165,49.8945,157105.0
2023-10-05 14:00:00,51.22,51.34,51.2,51.21,72751.0,49.914,50.0309,49.8945,49.9042,72751.0
2023-10-05 14:10:00,51.21,51.27,51.14,51.25,81725.0,49.9042,49.9627,49.836,49.9432,81725.0
2023-10-05 14:20:00,51.25,51.26,51.14,51.22,99600.0,49.9432,49.953,49.836,49.914,99600.0
2023-10-05 14:30:00,51.22,51.4,51.22,51.37,141240.0,49.914,50.0894,49.914,50.0601,141240.0
2023-10-05 14:40:00,51.36,51.41,51.28,51.37,149141.0,50.0504,50.0991,49.9724,50.0601,149141.0
2023-10-05 14:50:00,51.37,51.39,51.32,51.38,70969.0,50.0601,50.0796,50.0114,50.0699,70969.0
2023-10-05 15:00:00,51.38,51.41,51.26,51.31,68622.0,50.0699,50.0991,49.953,50.0017,68622.0
2023-10-05 15:10:00,51.32,51.32,51.16,51.23,99176.0,50.0114,50.0114,49.8555,49.9237,99176.0
2023-10-05 15:20:00,51.22,51.29,51.17,51.26,111038.0,49.914,49.9822,49.8652,49.953,111038.0
2023-10-05 15:30:00,51.27,51.28,51.11,51.12,217237.0,49.9627,49.9724,49.8068,49.8165,217237.0
2023-10-05 15:40:00,51.12,51.21,51.09,51.14,217907.0,49.8165,49.9042,49.7873,49.836,217907.0
2023-10-05 15:50:00,51.15,51.19,50.99,51.06,902286.0,49.8458,49.8847,49.6898,49.7581,902286.0
2023-10-06 09:30:00,50.54,50.54,49.66,50.06,691388.0,49.2513,49.2513,48.3938,48.7836,691388.0
2023-10-06 09:40:00,50.06,50.28,50.0,50.11,322965.0,48.7836,48.9979,48.7251,48.8323,322965.0
2023-10-06 09:50:00,50.11,50.41,50.03,50.35,261470.0,48.8323,49.1246,48.7543,49.0662,261470.0
2023-10-06 10:00:00,50.34,50.42,50.01,50.04,184275.0,49.0564,49.1344,48.7348,48.7641,184275.0
2023-10-06 10:10:00,50.03,50.11,49.84,49.84,525801.0,48.7543,48.8323,48.5692,48.5692,525801.0
2023-10-06 10:20:00,49.84,50.14,49.75,50.13,619445.0,48.5692,48.8615,48.4815,48.8518,619445.0
2023-10-06 10:30:00,50.14,50.25,49.98,50.18,362284.0,48.8615,48.9687,48.7056,48.9005,362284.0
2023-10-06 10:40:00,50.18,50.3,50.08,50.16,161804.0,48.9005,49.0174,48.803,48.881,161804.0
2023-10-06 10:50:00,50.16,50.26,50.1,50.24,154207.0,48.881,48.9785,48.8225,48.959,154207.0
2023-10-06 11:00:00,50.25,50.54,50.23,50.51,195763.0,48.9687,49.2513,48.9492,49.2221,195763.0
2023-10-06 11:10:00,50.51,50.83,50.49,50.64,285493.0,49.2221,49.5339,49.2026,49.3488,285493.0
2023-10-06 11:20:00,50.63,50.85,50.63,50.84,210560.0,49.339,49.5534,49.339,49.5437,210560.0
2023-10-06 11:30:00,50.84,50.97,50.78,50.95,185493.0,49.5437,49.6703,49.4852,49.6509,185493.0
2023-10-06 11:40:00,50.95,51.11,50.93,51.1,275364.0,49.6509,49.8068,49.6314,49.797,275364.0
2023-10-06 11:50:00,51.1,51.27,51.07,51.26,180288.0,49.797,49.9627,49.7678,49.953,180288.0
2023-10-06 12:00:00,51.26,51.4,51.24,51.37,141637.0,49.953,50.0894,49.9335,50.0601,141637.0
2023-10-06 12:10:00,51.36,51.38,51.27,51.33,112334.0,50.0504,50.0699,49.9627,50.0212,112334.0
2023-10-06 12:20:00,51.33,51.35,51.05,51.09,134644.0,50.0212,50.0407,49.7483,49.7873,134644.0
2023-10-06 12:30:00,51.1,51.1,50.84,50.89,193053.0,49.797,49.797,49.5437,49.5924,193053.0
2023-10-06 12:40:00,50.89,51.09,50.86,51.07,141258.0,49.5924,49.7873,49.5632,49.7678,141258.0
2023-10-06 12:50:00,51.07,51.09,50.88,50.93,133553.0,49.7678,49.7873,49.5826,49.6314,133553.0
2023-10-06 13:00:00,50.93,51.17,50.92,51.13,114958.0,49.6314,49.8652,49.6216,49.8263,114958.0
2023-10-06 13:10:00,51.13,51.25,51.09,51.22,102376.0,49.8263,49.9432,49.7873,49.914,102376.0
2023-10-06 13:20:00,51.22,51.34,51.2,51.3,105873.0,49.914,50.0309,49.8945,49.9919,105873.0
2023-10-06 13:30:00,51.29,51.38,51.29,51.31,109314.0,49.9822,50.0699,49.9822,50.0017,109314.0
2023-10-06 13:40:00,51.32,51.34,51.2,51.33,80621.0,50.0114,50.0309,49.8945,50.0212,80621.0
2023-10-06 13:50:00,51.32,51.4,51.31,51.39,83189.0,50.0114,50.0894,50.0017,50.0796,83189.0
2023-10-06 14:00:00,51.38,51.55,51.34,51.52,143095.0,50.0699,50.2356,50.0309,50.2063,143095.0
2023-10-06 14:10:00,51.5,51.57,51.46,51.48,130279.0,50.1868,50.255,50.1479,50.1673,130279.0
2023-10-06 14:20:00,51.48,51.7,51.46,51.7,104406.0,50.1673,50.3817,50.1479,50.3817,104406.0
2023-10-06 14:30:00,51.71,51.8,51.63,51.78,178246.0,50.3915,50.4792,50.3135,50.4597,178246.0
2023-10-06 14:40:00,51.78,51.85,51.75,51.83,165593.0,50.4597,50.5279,50.4305,50.5084,165593.0
2023-10-06 14:50:00,51.83,51.85,51.78,51.8,132832.0,50.5084,50.5279,50.4597,50.4792,132832.0
2023-10-06 15:00:00,51.8,51.84,51.74,51.79,168684.0,50.4792,50.5182,50.4207,50.4694,168684.0
2023-10-06 15:10:00,51.8,51.8,51.61,51.65,215738.0,50.4792,50.4792,50.294,50.333,215738.0
2023-10-06 15:20:00,51.64,51.71,51.57,51.7,151623.0,50.3233,50.3915,50.255,50.3817,151623.0
2023-10-06 15:30:00,51.7,51.75,51.62,51.74,127406.0,50.3817,50.4305,50.3038,50.4207,127406.0
2023-10-06 15:40:00,51.75,51.76,51.66,51.7,131087.0,50.4305,50.4402,50.3428,50.3817,131087.0
2023-10-06 15:50:00,51.69,51.7,51.5,51.53,632507.0,50.372,50.3817,50.1868,50.2161,632507.0
2023-10-09 09:30:00,50.86,51.55,50.84,51.53,443508.0,49.5632,50.2356,49.5437,50.2161,443508.0
2023-10-09 09:40:00,51.53,51.7,51.11,51.11,282689.0,50.2161,50.3817,49.8068,49.8068,282689.0
2023-10-09 09:50:00,51.08,51.23,50.98,51.17,211543.0,49.7775,49.9237,49.6801,49.8652,211543.0
2023-10-09 10:00:00,51.17,51.2,50.92,51.09,124500.0,49.8652,49.8945,49.6216,49.7873,124500.0
2023-10-09 10:10:00,51.1,51.23,51.02,51.22,60254.0,49.797,49.9237,49.7191,49.914,60254.0
2023-10-09 10:20:00,51.2,51.31,51.15,51.21,54431.0,49.8945,50.0017,49.8458,49.9042,54431.0
2023-10-09 10:30:00,51.2,51.24,51.11,51.12,49123.0,49.8945,49.9335,49.8068,49.8165,49123.0
2023-10-09 10:40:00,51.12,51.19,50.96,50.96,137086.0,49.8165,49.8847,49.6606,49.6606,137086.0
2023-10-09 10:50:00,50.95,51.05,50.9,51.03,136721.0,49.6509,49.7483,49.6021,49.7288,136721.0
2023-10-09 11:00:00,51.03,51.13,51.02,51.08,142977.0,49.7288,49.8263,49.7191,49.7775,142977.0
2023-10-09 11:10:00,51.07,51.12,51.02,51.06,65538.0,49.7678,49.8165,49.7191,49.7581,65538.0
2023-10-09 11:20:00,51.06,51.29,51.05,51.28,58535.0,49.7581,49.9822,49.7483,49.9724,58535.0
2023-10-09 11:30:00,51.28,51.33,51.14,51.17,68666.0,49.9724,50.0212,49.836,49.8652,68666.0
2023-10-09 11:40:00,51.18,51.19,50.96,51.04,93217.0,49.875,49.8847,49.6606,49.7386,93217.0
2023-10-09 11:50:00,51.03,51.2,51.02,51.18,51292.0,49.7288,49.8945,49.7191,49.875,51292.0
2023-10-09 12:00:00,51.19,51.26,51.14,51.19,38554.0,49.8847,49.953,49.836,49.8847,38554.0
2023-10-09 12:10:00,51.2,51.22,51.16,51.19,32345.0,49.8945,49.914,49.8555,49.8847,32345.0
2023-10-09 12:20:00,51.19,51.25,51.06,51.08,70907.0,49.8847,49.9432,49.7581,49.7775,70907.0
2023-10-09 12:30:00,51.09,51.16,50.97,50.98,62183.0,49.7873,49.8555,49.6703,49.6801,62183.0
2023-10-09 12:40:00,50.98,51.06,50.94,51.06,57550.0,49.6801,49.7581,49.6411,49.7581,57550.0
2023-10-09 12:50:00,51.05,51.08,50.94,50.99,47228.0,49.7483,49.7775,49.6411,49.6898,47228.0
2023-10-09 13:00:00,50.99,51.05,50.93,51.05,64095.0,49.6898,49.7483,49.6314,49.7483,64095.0
2023-10-09 13:10:00,51.06,51.18,51.02,51.18,58103.0,49.7581,49.875,49.7191,49.875,58103.0
2023-10-09 13:20:00,51.17,51.24,51.12,51.22,50569.0,49.8652,49.9335,49.8165,49.914,50569.0
2023-10-09 13:30:00,51.23,51.32,51.2,51.32,56426.0,49.9237,50.0114,49.8945,50.0114,56426.0
2023-10-09 13:40:00,51.32,51.52,51.31,51.5,82019.0,50.0114,50.2063,50.0017,50.1868,82019.0
2023-10-09 13:50:00,51.52,51.55,51.49,51.53,58948.0,50.2063,50.2356,50.1771,50.2161,58948.0
2023-10-09 14:00:00,51.53,51.54,51.42,51.48,129535.0,50.2161,50.2258,50.1089,50.1673,129535.0
2023-10-09 14:10:00,51.48,51.52,51.44,51.5,54039.0,50.1673,50.2063,50.1284,50.1868,54039.0
2023-10-09 14:20:00,51.5,51.55,51.45,51.54,84578.0,50.1868,50.2356,50.1381,50.2258,84578.0
2023-10-09 14:30:00,51.54,51.58,51.48,51.54,121058.0,50.2258,50.2648,50.1673,50.2258,121058.0
2023-10-09 14:40:00,51.54,51.69,51.54,51.59,98456.0,50.2258,50.372,50.2258,50.2745,98456.0
2023-10-09 14:50:00,51.6,51.7,51.58,51.69,139559.0,50.2843,50.3817,50.2648,50.372,139559.0
2023-10-09 15:00:00,51.69,51.69,51.57,51.6,104611.0,50.372,50.372,50.255,50.2843,104611.0
2023-10-09 15:10:00,51.6,51.63,51.54,51.59,129194.0,50.2843,50.3135,50.2258,50.2745,129194.0
2023-10-09 15:20:00,51.59,51.7,51.57,51.7,139363.0,50.2745,50.3817,50.255,50.3817,139363.0
2023-10-09 15:30:00,51.69,51.7,51.55,51.57,108149.0,50.372,50.3817,50.2356,50.255,108149.0
2023-10-09 15:40:00,51.57,51.6,51.52,51.55,123704.0,50.255,50.2843,50.2063,50.2356,123704.0
2023-10-09 15:50:00,51.53,51.78,51.53,51.74,810747.0,50.2161,50.4597,50.2161,50.4207,810747.0
2023-10-10 09:30:00,52.16,52.5,52.04,52.31,242517.0,50.83,51.1613,50.7131,50.9762,242517.0
2023-10-10 09:40:00,52.3,52.32,52.04,52.28,171438.0,50.9664,50.9859,50.7131,50.9469,171438.0
2023-10-10 09:50:00,52.28,52.3,52.03,52.05,106189.0,50.9469,50.9664,50.7033,50.7228,106189.0
2023-10-10 10:00:00,52.05,52.15,51.95,52.15,102632.0,50.7228,50.8203,50.6254,50.8203,102632.0
2023-10-10 10:10:00,52.15,52.34,52.12,52.34,180678.0,50.8203,51.0054,50.791,51.0054,180678.0
2023-10-10 10:20:00,52.33,52.59,52.33,52.55,254194.0,50.9957,51.249,50.9957,51.2101,254194.0
2023-10-10 10:30:00,52.55,52.57,52.43,52.53,185921.0,51.2101,51.2296,51.0931,51.1906,185921.0
2023-10-10 10:40:00,52.52,52.59,52.26,52.29,196009.0,51.1808,51.249,50.9275,50.9567,196009.0
2023-10-10 10:50:00,52.28,52.37,52.08,52.14,306878.0,50.9469,51.0347,50.752,50.8105,306878.0
2023-10-10 11:00:00,52.14,52.23,51.99,52.11,227618.0,50.8105,50.8982,50.6643,50.7813,227618.0
2023-10-10 11:10:00,52.12,52.36,52.12,52.34,123900.0,50.791,51.0249,50.791,51.0054,123900.0
2023-10-10 11:20:00,52.34,52.35,52.11,52.19,84327.0,51.0054,51.0152,50.7813,50.8592,84327.0
2023-10-10 11:30:00,52.18,52.24,52.12,52.2,58197.0,50.8495,50.908,50.791,50.869,58197.0
2023-10-10 11:40:00,52.21,52.36,52.2,52.33,70110.0,50.8787,51.0249,50.869,50.9957,70110.0
2023-10-10 11:50:00,52.33,52.47,52.32,52.44,102327.0,50.9957,51.1321,50.9859,51.1029,102327.0
2023-10-10 12:00:00,52.45,52.47,52.37,52.39,45061.0,51.1126,51.1321,51.0347,51.0541,45061.0
2023-10-10 12:10:00,52.39,52.47,52.34,52.36,67343.0,51.0541,51.1321,51.0054,51.0249,67343.0
2023-10-10 12:20:00,52.36,52.37,52.25,52.27,60212.0,51.0249,51.0347,50.9177,50.9372,60212.0
2023-10-10 12:30:00,52.28,52.32,52.23,52.32,72856.0,50.9469,50.9859,50.8982,50.9859,72856.0
2023-10-10 12:40:00,52.32,52.32,52.23,52.31,58960.0,50.9859,50.9859,50.8982,50.9762,58960.0
2023-10-10 12:50:00,52.3,52.36,52.29,52.33,87704.0,50.9664,51.0249,50.9567,50.9957,87704.0
2023-10-10 13:00:00,52.33,52.33,52.1,52.16,151398.0,50.9957,50.9957,50.7715,50.83,151398.0
2023-10-10 13:10:00,52.15,52.17,51.98,52.09,150794.0,50.8203,50.8398,50.6546,50.7618,150794.0
2023-10-10 13:20:00,52.09,52.23,52.06,52.14,124534.0,50.7618,50.8982,50.7326,50.8105,124534.0
2023-10-10 13:30:00,52.14,52.14,52.0,52.08,83563.0,50.8105,50.8105,50.6741,50.752,83563.0
2023-10-10 13:40:00,52.08,52.12,52.03,52.1,83335.0,50.752,50.791,50.7033,50.7715,83335.0
2023-10-10 13:50:00,52.09,52.1,51.95,51.98,74370.0,50.7618,50.7715,50.6254,50.6546,74370.0
2023-10-10 14:00:00,51.98,52.05,51.95,51.98,129602.0,50.6546,50.7228,50.6254,50.6546,129602.0
2023-10-10 14:10:00,51.98,51.98,51.76,51.85,137595.0,50.6546,50.6546,50.4402,50.5279,137595.0
2023-10-10 14:20:00,51.85,51.85,51.73,51.74,123448.0,50.5279,50.5279,50.411,50.4207,123448.0
2023-10-10 14:30:00,51.75,51.92,51.74,51.9,108403.0,50.4305,50.5961,50.4207,50.5766,108403.0
2023-10-10 14:40:00,51.9,52.08,51.87,51.96,114116.0,50.5766,50.752,50.5474,50.6351,114116.0
2023-10-10 14:50:00,51.96,51.96,51.77,51.82,140951.0,50.6351,50.6351,50.45,50.4987,140951.0
2023-10-10 15:00:00,51.82,51.89,51.78,51.85,116720.0,50.4987,50.5669,50.4597,50.5279,116720.0
2023-10-10 15:10:00,51.85,51.85,51.77,51.8,136867.0,50.5279,50.5279,50.45,50.4792,136867.0
2023-10-10 15:20:00,51.8,51.82,51.72,51.79,156099.0,50.4792,50.4987,50.4012,50.4694,156099.0
2023-10-10 15:30:00,51.8,51.86,51.73,51.8,144359.0,50.4792,50.5377,50.411,50.4792,144359.0
2023-10-10 15:40:00,51.8,51.81,51.71,51.76,212058.0,50.4792,50.4889,50.3915,50.4402,212058.0
2023-10-10 15:50:00,51.76,51.83,51.71,51.78,585586.0,50.4402,50.5084,50.3915,50.4597,585586.0
2023-10-11 09:30:00,51.87,52.46,51.87,52.35,350088.0,50.5474,51.1224,50.5474,51.0152,350088.0
2023-10-11 09:40:00,52.35,52.49,52.17,52.22,157720.0,51.0152,51.1516,50.8398,50.8885,157720.0
2023-10-11 09:50:00,52.22,52.22,51.92,52.06,222405.0,50.8885,50.8885,50.5961,50.7326,222405.0
2023-10-11 10:00:00,52.06,52.26,51.98,52.11,140811.0,50.7326,50.9275,50.6546,50.7813,140811.0
2023-10-11 10:10:00,52.11,52.19,51.99,52.06,139698.0,50.7813,50.8592,50.6643,50.7326,139698.0
2023-10-11 10:20:00,52.05,52.25,51.83,52.04,286909.0,50.7228,50.9177,50.5084,50.7131,286909.0
2023-10-11 10:30:00,52.04,52.05,51.76,51.89,120629.0,50.7131,50.7228,50.4402,50.5669,120629.0
2023-10-11 10:40:00,51.89,51.89,51.76,51.85,91874.0,50.5669,50.5669,50.4402,50.5279,91874.0
2023-10-11 10:50:00,51.86,51.99,51.82,51.95,131012.0,50.5377,50.6643,50.4987,50.6254,131012.0
2023-10-11 11:00:00,51.95,51.97,51.81,51.81,95633.0,50.6254,50.6449,50.4889,50.4889,95633.0
2023-10-11 11:10:00,51.83,51.84,51.5,51.56,162826.0,50.5084,50.5182,50.1868,50.2453,162826.0
2023-10-11 11:20:00,51.57,51.68,51.51,51.61,133219.0,50.255,50.3622,50.1966,50.294,133219.0
2023-10-11 11:30:00,51.61,51.68,51.58,51.63,88142.0,50.294,50.3622,50.2648,50.3135,88142.0
2023-10-11 11:40:00,51.62,51.62,51.53,51.59,86026.0,50.3038,50.3038,50.2161,50.2745,86026.0
2023-10-11 11:50:00,51.6,51.6,51.45,51.46,83038.0,50.2843,50.2843,50.1381,50.1479,83038.0
2023-10-11 12:00:00,51.46,51.51,51.44,51.46,94708.0,50.1479,50.1966,50.1284,50.1479,94708.0
2023-10-11 12:10:00,51.45,51.46,51.26,51.27,89282.0,50.1381,50.1479,49.953,49.9627,89282.0
2023-10-11 12:20:00,51.29,51.3,51.2,51.27,110479.0,49.9822,49.9919,49.8945,49.9627,110479.0
2023-10-11 12:30:00,51.26,51.36,51.23,51.3,98777.0,49.953,50.0504,49.9237,49.9919,98777.0
2023-10-11 12:40:00,51.31,51.36,51.24,51.27,75332.0,50.0017,50.0504,49.9335,49.9627,75332.0
2023-10-11 12:50:00,51.27,51.33,51.16,51.3,101663.0,49.9627,50.0212,49.8555,49.9919,101663.0
2023-10-11 13:00:00,51.3,51.35,51.25,51.33,74850.0,49.9919,50.0407,49.9432,50.0212,74850.0
2023-10-11 13:10:00,51.34,51.41,51.18,51.2,145093.0,50.0309,50.0991,49.875,49.8945,145093.0
2023-10-11 13:20:00,51.21,51.29,51.18,51.23,97122.0,49.9042,49.9822,49.875,49.9237,97122.0
2023-10-11 13:30:00,51.23,51.25,51.14,51.18,100116.0,49.9237,49.9432,49.836,49.875,100116.0
2023-10-11 13:40:00,51.17,51.23,51.12,51.23,111503.0,49.8652,49.9237,49.8165,49.9237,111503.0
2023-10-11 13:50:00,51.23,51.37,51.18,51.36,117655.0,49.9237,50.0601,49.875,50.0504,117655.0
2023-10-11 14:00:00,51.35,51.52,51.35,51.49,136870.0,50.0407,50.2063,50.0407,50.1771,136870.0
2023-10-11 14:10:00,51.48,51.66,51.47,51.63,97320.0,50.1673,50.3428,50.1576,50.3135,97320.0
2023-10-11 14:20:00,51.63,51.66,51.52,51.53,116837.0,50.3135,50.3428,50.2063,50.2161,116837.0
2023-10-11 14:30:00,51.53,51.62,51.53,51.56,74230.0,50.2161,50.3038,50.2161,50.2453,74230.0
2023-10-11 14:40:00,51.56,51.59,51.49,51.52,108242.0,50.2453,50.2745,50.1771,50.2063,108242.0
2023-10-11 14:50:00,51.53,51.58,51.51,51.56,81475.0,50.2161,50.2648,50.1966,50.2453,81475.0
2023-10-11 15:00:00,51.57,51.64,51.55,51.64,109125.0,50.255,50.3233,50.2356,50.3233,109125.0
2023-10-11 15:10:00,51.64,51.65,51.53,51.58,87097.0,50.3233,50.333,50.2161,50.2648,87097.0
2023-10-11 15:20:00,51.58,51.64,51.56,51.61,96145.0,50.2648,50.3233,50.2453,50.294,96145.0
2023-10-11 15:30:00,51.6,51.8,51.58,51.8,234338.0,50.2843,50.4792,50.2648,50.4792,234338.0
2023-10-11 15:40:00,51.79,51.97,51.76,51.91,372598.0,50.4694,50.6449,50.4402,50.5864,372598.0
2023-10-11 15:50:00,51.91,51.97,51.83,51.9,626236.0,50.5864,50.6449,50.5084,50.5766,626236.0
2023-10-12 09:30:00,52.03,52.13,51.25,51.34,402249.0,50.7033,50.8008,49.9432,50.0309,402249.0
2023-10-12 09:40:00,51.24,51.41,51.12,51.26,187875.0,49.9335,50.0991,49.8165,49.953,187875.0
2023-10-12 09:50:00,51.25,51.39,51.14,51.19,248645.0,49.9432,50.0796,49.836,49.8847,248645.0
2023-10-12 10:00:00,51.19,51.19,50.91,51.06,283461.0,49.8847,49.8847,49.6119,49.7581,283461.0
2023-10-12 10:10:00,51.05,51.24,51.04,51.21,114265.0,49.7483,49.9335,49.7386,49.9042,114265.0
2023-10-12 10:20:00,51.22,51.25,51.1,51.25,181476.0,49.914,49.9432,49.797,49.9432,181476.0
2023-10-12 10:30:00,51.25,51.39,51.21,51.35,122040.0,49.9432,50.0796,49.9042,50.0407,122040.0
2023-10-12 10:40:00,51.35,51.42,51.34,51.35,165070.0,50.0407,50.1089,50.0309,50.0407,165070.0
2023-10-12 10:50:00,51.36,51.44,51.34,51.41,254151.0,50.0504,50.1284,50.0309,50.0991,254151.0
2023-10-12 11:00:00,51.41,51.59,51.41,51.56,152921.0,50.0991,50.2745,50.0991,50.2453,152921.0
2023-10-12 11:10:00,51.56,51.62,51.53,51.59,207458.0,50.2453,50.3038,50.2161,50.2745,207458.0
2023-10-12 11:20:00,51.59,51.78,51.58,51.73,172013.0,50.2745,50.4597,50.2648,50.411,172013.0
2023-10-12 11:30:00,51.73,51.73,51.5,51.51,148456.0,50.411,50.411,50.1868,50.1966,148456.0
2023-10-12 11:40:00,51.51,51.52,51.39,51.42,153446.0,50.1966,50.2063,50.0796,50.1089,153446.0
2023-10-12 11:50:00,51.41,51.54,51.38,51.54,64160.0,50.0991,50.2258,50.0699,50.2258,64160.0
2023-10-12 12:00:00,51.54,51.63,51.53,51.58,103655.0,50.2258,50.3135,50.2161,50.2648,103655.0
2023-10-12 12:10:00,51.59,51.8,51.58,51.76,72219.0,50.2745,50.4792,50.2648,50.4402,72219.0
2023-10-12 12:20:00,51.75,51.76,51.65,51.7,101137.0,50.4305,50.4402,50.333,50.3817,101137.0
2023-10-12 12:30:00,51.71,51.71,51.61,51.66,79825.0,50.3915,50.3915,50.294,50.3428,79825.0
2023-10-12 12:40:00,51.65,51.72,51.62,51.66,65071.0,50.333,50.4012,50.3038,50.3428,65071.0
2023-10-12 12:50:00,51.66,51.68,51.6,51.63,69239.0,50.3428,50.3622,50.2843,50.3135,69239.0
2023-10-12 13:00:00,51.63,51.63,51.29,51.33,120172.0,50.3135,50.3135,49.9822,50.0212,120172.0
2023-10-12 13:10:00,51.32,51.36,51.27,51.29,84408.0,50.0114,50.0504,49.9627,49.9822,84408.0
2023-10-12 13:20:00,51.3,51.37,51.2,51.23,70686.0,49.9919,50.0601,49.8945,49.9237,70686.0
2023-10-12 13:30:00,51.22,51.27,51.09,51.09,86748.0,49.914,49.9627,49.7873,49.7873,86748.0
2023-10-12 13:40:00,51.1,51.19,51.02,51.15,123260.0,49.797,49.8847,49.7191,49.8458,123260.0
2023-10-12 13:50:00,51.15,51.16,50.99,51.02,92278.0,49.8458,49.8555,49.6898,49.7191,92278.0
2023-10-12 14:00:00,51.02,51.07,50.88,50.9,86109.0,49.7191,49.7678,49.5826,49.6021,86109.0
2023-10-12 14:10:00,50.91,50.93,50.76,50.83,143091.0,49.6119,49.6314,49.4657,49.5339,143091.0
2023-10-12 14:20:00,50.82,51.05,50.82,51.05,126409.0,49.5242,49.7483,49.5242,49.7483,126409.0
2023-10-12 14:30:00,51.05,51.18,51.03,51.12,97186.0,49.7483,49.875,49.7288,49.8165,97186.0
2023-10-12 14:40:00,51.12,51.27,51.1,51.26,95014.0,49.8165,49.9627,49.797,49.953,95014.0
2023-10-12 14:50:00,51.27,51.3,51.21,51.25,82626.0,49.9627,49.9919,49.9042,49.9432,82626.0
2023-10-12 15:00:00,51.25,51.34,51.21,51.33,112372.0,49.9432,50.0309,49.9042,50.0212,112372.0
2023-10-12 15:10:00,51.33,51.5,51.27,51.47,217389.0,50.0212,50.1868,49.9627,50.1576,217389.0
2023-10-12 15:20:00,51.47,51.47,51.28,51.34,130138.0,50.1576,50.1576,49.9724,50.0309,130138.0
2023-10-12 15:30:00,51.34,51.59,51.32,51.57,197808.0,50.0309,50.2745,50.0114,50.255,197808.0
2023-10-12 15:40:00,51.57,51.57,51.42,51.48,267836.0,50.255,50.255,50.1089,50.1673,267836.0
2023-10-12 15:50:00,51.48,51.58,51.45,51.51,631180.0,50.1673,50.2648,50.1381,50.1966,631180.0
2023-10-13 09:30:00,52.01,52.23,51.96,52.1,287841.0,50.6838,50.8982,50.6351,50.7715,287841.0
2023-10-13 09:40:00,52.1,52.19,51.95,52.0,254732.0,50.7715,50.8592,50.6254,50.6741,254732.0
2023-10-13 09:50:00,52.0,52.18,52.0,52.09,147540.0,50.6741,50.8495,50.6741,50.7618,147540.0
2023-10-13 10:00:00,52.08,52.25,51.98,52.16,274411.0,50.752,50.9177,50.6546,50.83,274411.0
2023-10-13 10:10:00,52.17,52.2,51.98,52.01,309173.0,50.8398,50.869,50.6546,50.6838,309173.0
2023-10-13 10:20:00,52.01,52.07,51.8,51.83,292770.0,50.6838,50.7423,50.4792,50.5084,292770.0
2023-10-13 10:30:00,51.84,51.96,51.76,51.79,290096.0,50.5182,50.6351,50.4402,50.4694,290096.0
2023-10-13 10:40:00,51.8,51.85,51.72,51.73,166554.0,50.4792,50.5279,50.4012,50.411,166554.0
2023-10-13 10:50:00,51.73,51.86,51.69,51.85,226164.0,50.411,50.5377,50.372,50.5279,226164.0
2023-10-13 11:00:00,51.85,51.86,51.54,51.66,214770.0,50.5279,50.5377,50.2258,50.3428,214770.0
2023-10-13 11:10:00,51.67,51.7,51.56,51.58,206903.0,50.3525,50.3817,50.2453,50.2648,206903.0
2023-10-13 11:20:00,51.58,51.63,51.4,51.53,242180.0,50.2648,50.3135,50.0894,50.2161,242180.0
2023-10-13 11:30:00,51.54,51.58,51.44,51.51,197901.0,50.2258,50.2648,50.1284,50.1966,197901.0
2023-10-13 11:40:00,51.52,51.56,51.46,51.53,311286.0,50.2063,50.2453,50.1479,50.2161,311286.0
2023-10-13 11:50:00,51.53,51.53,51.44,51.5,192639.0,50.2161,50.2161,50.1284,50.1868,192639.0
2023-10-13 12:00:00,51.5,51.57,51.45,51.55,179546.0,50.1868,50.255,50.1381,50.2356,179546.0
2023-10-13 12:10:00,51.55,51.62,51.41,51.5,183750.0,50.2356,50.3038,50.0991,50.1868,183750.0
2023-10-13 12:20:00,51.51,51.54,51.42,51.49,119878.0,50.1966,50.2258,50.1089,50.1771,119878.0
2023-10-13 12:30:00,51.49,51.63,51.49,51.58,120003.0,50.1771,50.3135,50.1771,50.2648,120003.0
2023-10-13 12:40:00,51.59,51.65,51.36,51.36,115647.0,50.2745,50.333,50.0504,50.0504,115647.0
2023-10-13 12:50:00,51.35,51.38,51.21,51.35,168459.0,50.0407,50.0699,49.9042,50.0407,168459.0
2023-10-13 13:00:00,51.35,51.41,51.25,51.27,149102.0,50.0407,50.0991,49.9432,49.9627,149102.0
2023-10-13 13:10:00,51.27,51.32,51.2,51.23,166409.0,49.9627,50.0114,49.8945,49.9237,166409.0
2023-10-13 13:20:00,51.23,51.28,51.08,51.13,151524.0,49.9237,49.9724,49.7775,49.8263,151524.0
2023-10-13 13:30:00,51.12,51.18,51.08,51.11,101782.0,49.8165,49.875,49.7775,49.8068,101782.0
2023-10-13 13:40:00,51.1,51.41,51.1,51.3,176031.0,49.797,50.0991,49.797,49.9919,176031.0
2023-10-13 13:50:00,51.31,51.37,51.28,51.3,117265.0,50.0017,50.0601,49.9724,49.9919,117265.0
2023-10-13 14:00:00,51.3,51.39,51.24,51.37,229592.0,49.9919,50.0796,49.9335,50.0601,229592.0
2023-10-13 14:10:00,51.37,51.44,51.35,51.38,152313.0,50.0601,50.1284,50.0407,50.0699,152313.0
2023-10-13 14:20:00,51.39,51.47,51.3,51.37,198647.0,50.0796,50.1576,49.9919,50.0601,198647.0
2023-10-13 14:30:00,51.37,51.51,51.35,51.45,269638.0,50.0601,50.1966,50.0407,50.1381,269638.0
2023-10-13 14:40:00,51.44,51.5,51.23,51.25,244423.0,50.1284,50.1868,49.9237,49.9432,244423.0
2023-10-13 14:50:00,51.24,51.33,51.2,51.29,275908.0,49.9335,50.0212,49.8945,49.9822,275908.0
2023-10-13 15:00:00,51.3,51.41,51.25,51.4,154272.0,49.9919,50.0991,49.9432,50.0894,154272.0
2023-10-13 15:10:00,51.4,51.53,51.38,51.43,251475.0,50.0894,50.2161,50.0699,50.1186,251475.0
2023-10-13 15:20:00,51.43,51.48,51.38,51.41,262112.0,50.1186,50.1673,50.0699,50.0991,262112.0
2023-10-13 15:30:00,51.41,51.47,51.27,51.32,311409.0,50.0991,50.1576,49.9627,50.0114,311409.0
2023-10-13 15:40:00,51.31,51.42,51.22,51.38,380407.0,50.0017,50.1089,49.914,50.0699,380407.0
2023-10-13 15:50:00,51.38,51.4,51.29,51.31,1118855.0,50.0699,50.0894,49.9822,50.0017,1118855.0
2023-10-16 09:30:00,50.61,52.57,50.33,52.51,1469275.0,49.3195,51.2296,49.0467,51.1711,1469275.0
2023-10-16 09:40:00,52.51,53.88,52.3,53.24,1544003.0,51.1711,52.5061,50.9664,51.8825,1544003.0
2023-10-16 09:50:00,53.25,53.52,53.0,53.17,668753.0,51.8922,52.1553,51.6486,51.8143,668753.0
2023-10-16 10:00:00,53.22,53.47,52.89,53.46,602905.0,51.863,52.1066,51.5414,52.0969,602905.0
2023-10-16 10:10:00,53.46,53.93,53.45,53.62,628849.0,52.0969,52.5549,52.0871,52.2528,628849.0
2023-10-16 10:20:00,53.62,54.49,53.32,54.47,907444.0,52.2528,53.1006,51.9604,53.0811,907444.0
2023-10-16 10:30:00,54.48,54.6,54.16,54.48,557854.0,53.0908,53.2078,52.779,53.0908,557854.0
2023-10-16 10:40:00,54.49,54.57,54.34,54.43,379413.0,53.1006,53.1786,52.9544,53.0421,379413.0
2023-10-16 10:50:00,54.43,54.58,54.32,54.5,404938.0,53.0421,53.1883,52.9349,53.1103,404938.0
2023-10-16 11:00:00,54.5,54.55,54.19,54.19,514888.0,53.1103,53.1591,52.8082,52.8082,514888.0
2023-10-16 11:10:00,54.21,54.3,53.98,54.17,505175.0,52.8277,52.9154,52.6036,52.7888,505175.0
2023-10-16 11:20:00,54.16,54.25,53.87,53.99,418783.0,52.779,52.8667,52.4964,52.6133,418783.0
2023-10-16 11:30:00,54.0,54.03,53.34,53.35,310238.0,52.6231,52.6523,51.9799,51.9897,310238.0
2023-10-16 11:40:00,53.34,53.71,53.3,53.63,402082.0,51.9799,52.3405,51.9409,52.2625,402082.0
2023-10-16 11:50:00,53.66,53.91,53.65,53.91,334832.0,52.2918,52.5354,52.282,52.5354,334832.0
2023-10-16 12:00:00,53.92,53.98,53.81,53.88,231754.0,52.5451,52.6036,52.4379,52.5061,231754.0
2023-10-16 12:10:00,53.88,54.09,53.76,54.09,268243.0,52.5061,52.7108,52.3892,52.7108,268243.0
2023-10-16 12:20:00,54.08,54.09,53.85,54.0,160312.0,52.701,52.7108,52.4769,52.6231,160312.0
2023-10-16 12:30:00,53.98,54.06,53.96,54.03,130056.0,52.6036,52.6816,52.5841,52.6523,130056.0
2023-10-16 12:40:00,54.03,54.17,54.01,54.07,125356.0,52.6523,52.7888,52.6328,52.6913,125356.0
2023-10-16 12:50:00,54.07,54.11,53.91,54.02,157763.0,52.6913,52.7303,52.5354,52.6426,157763.0
2023-10-16 13:00:00,54.02,54.03,53.71,53.72,199426.0,52.6426,52.6523,52.3405,52.3502,199426.0
2023-10-16 13:10:00,53.71,53.78,53.45,53.48,256123.0,52.3405,52.4087,52.0871,52.1163,256123.0
2023-10-16 13:20:00,53.46,53.62,53.32,53.53,242529.0,52.0969,52.2528,51.9604,52.1651,242529.0
2023-10-16 13:30:00,53.53,53.56,53.37,53.53,212711.0,52.1651,52.1943,52.0092,52.1651,212711.0
2023-10-16 13:40:00,53.54,53.75,53.54,53.62,165324.0,52.1748,52.3795,52.1748,52.2528,165324.0
2023-10-16 13:50:00,53.62,53.66,53.51,53.63,123477.0,52.2528,52.2918,52.1456,52.2625,123477.0
2023-10-16 14:00:00,53.62,53.63,53.46,53.53,104033.0,52.2528,52.2625,52.0969,52.1651,104033.0
2023-10-16 14:10:00,53.52,53.57,53.34,53.38,162913.0,52.1553,52.2041,51.9799,52.0189,162913.0
2023-10-16 14:20:00,53.38,53.41,53.22,53.34,143823.0,52.0189,52.0481,51.863,51.9799,143823.0
2023-10-16 14:30:00,53.34,53.43,53.25,53.32,157862.0,51.9799,52.0676,51.8922,51.9604,157862.0
2023-10-16 14:40:00,53.32,53.45,53.3,53.4,167490.0,51.9604,52.0871,51.9409,52.0384,167490.0
2023-10-16 14:50:00,53.41,53.47,53.36,53.46,149559.0,52.0481,52.1066,51.9994,52.0969,149559.0
2023-10-16 15:00:00,53.46,53.58,53.38,53.55,171549.0,52.0969,52.2138,52.0189,52.1846,171549.0
2023-10-16 15:10:00,53.56,53.66,53.48,53.6,214407.0,52.1943,52.2918,52.1163,52.2333,214407.0
2023-10-16 15:20:00,53.6,53.8,53.59,53.79,306358.0,52.2333,52.4282,52.2235,52.4184,306358.0
2023-10-16 15:30:00,53.79,53.83,53.69,53.8,243522.0,52.4184,52.4574,52.321,52.4282,243522.0
2023-10-16 15:40:00,53.8,53.82,53.72,53.73,339203.0,52.4282,52.4477,52.3502,52.36,339203.0
2023-10-16 15:50:00,53.73,53.76,53.65,53.69,1026073.0,52.36,52.3892,52.282,52.321,1026073.0
2023-10-17 09:30:00,53.25,53.81,53.03,53.06,596437.0,51.8922,52.4379,51.6778,51.7071,596437.0
2023-10-17 09:40:00,53.07,53.4,52.48,52.65,525909.0,51.7168,52.0384,51.1418,51.3075,525909.0
2023-10-17 09:50:00,52.64,53.06,52.62,52.82,518231.0,51.2978,51.7071,51.2783,51.4732,518231.0
2023-10-17 10:00:00,52.83,52.94,52.48,52.53,358929.0,51.4829,51.5901,51.1418,51.1906,358929.0
2023-10-17 10:10:00,52.53,52.53,52.24,52.39,487309.0,51.1906,51.1906,50.908,51.0541,487309.0
2023-10-17 10:20:00,52.39,52.45,52.07,52.17,446954.0,51.0541,51.1126,50.7423,50.8398,446954.0
2023-10-17 10:30:00,52.19,52.55,52.13,52.49,315451.0,50.8592,51.2101,50.8008,51.1516,315451.0
2023-10-17 10:40:00,52.49,52.63,52.37,52.43,264889.0,51.1516,51.288,51.0347,51.0931,264889.0
2023-10-17 10:50:00,52.42,52.76,52.42,52.71,294654.0,51.0834,51.4147,51.0834,51.366,294654.0
2023-10-17 11:00:00,52.71,52.76,52.54,52.63,367394.0,51.366,51.4147,51.2003,51.288,367394.0
2023-10-17 11:10:00,52.64,52.88,52.63,52.88,367308.0,51.2978,51.5316,51.288,51.5316,367308.0
2023-10-17 11:20:00,52.89,53.03,52.7,53.01,388732.0,51.5414,51.6778,51.3562,51.6583,388732.0
2023-10-17 11:30:00,53.01,53.12,52.9,53.12,482708.0,51.6583,51.7655,51.5511,51.7655,482708.0
2023-10-17 11:40:00,53.12,53.45,53.11,53.38,475464.0,51.7655,52.0871,51.7558,52.0189,475464.0
2023-10-17 11:50:00,53.39,53.52,53.37,53.44,227469.0,52.0286,52.1553,52.0092,52.0774,227469.0
2023-10-17 12:00:00,53.44,53.73,53.4,53.69,222932.0,52.0774,52.36,52.0384,52.321,222932.0
2023-10-17 12:10:00,53.69,53.94,53.69,53.91,501032.0,52.321,52.5646,52.321,52.5354,501032.0
2023-10-17 12:20:00,53.91,54.28,53.87,54.27,322617.0,52.5354,52.8959,52.4964,52.8862,322617.0
2023-10-17 12:30:00,54.28,54.31,53.81,53.83,294738.0,52.8959,52.9252,52.4379,52.4574,294738.0
2023-10-17 12:40:00,53.83,53.89,53.73,53.88,148027.0,52.4574,52.5159,52.36,52.5061,148027.0
2023-10-17 12:50:00,53.88,53.96,53.75,53.82,202653.0,52.5061,52.5841,52.3795,52.4477,202653.0
2023-10-17 13:00:00,53.82,53.97,53.75,53.91,123586.0,52.4477,52.5939,52.3795,52.5354,123586.0
2023-10-17 13:10:00,53.91,53.95,53.68,53.73,124643.0,52.5354,52.5744,52.3112,52.36,124643.0
2023-10-17 13:20:00,53.73,53.74,53.52,53.57,162366.0,52.36,52.3697,52.1553,52.2041,162366.0
2023-10-17 13:30:00,53.56,53.57,53.36,53.44,196935.0,52.1943,52.2041,51.9994,52.0774,196935.0
2023-10-17 13:40:00,53.45,53.54,53.24,53.29,155565.0,52.0871,52.1748,51.8825,51.9312,155565.0
2023-10-17 13:50:00,53.29,53.29,53.06,53.23,153072.0,51.9312,51.9312,51.7071,51.8727,153072.0
2023-10-17 14:00:00,53.23,53.31,53.2,53.27,126520.0,51.8727,51.9507,51.8435,51.9117,126520.0
2023-10-17 14:10:00,53.26,53.4,53.23,53.36,226036.0,51.902,52.0384,51.8727,51.9994,226036.0
2023-10-17 14:20:00,53.36,53.55,53.35,53.46,323695.0,51.9994,52.1846,51.9897,52.0969,323695.0
2023-10-17 14:30:00,53.46,53.65,53.46,53.65,140383.0,52.0969,52.282,52.0969,52.282,140383.0
2023-10-17 14:40:00,53.65,53.99,53.64,53.96,445167.0,52.282,52.6133,52.2723,52.5841,445167.0
2023-10-17 14:50:00,53.97,53.98,53.52,53.66,187890.0,52.5939,52.6036,52.1553,52.2918,187890.0
2023-10-17 15:00:00,53.66,53.81,53.6,53.75,325609.0,52.2918,52.4379,52.2333,52.3795,325609.0
2023-10-17 15:10:00,53.73,53.79,53.61,53.69,269081.0,52.36,52.4184,52.243,52.321,269081.0
2023-10-17 15:20:00,53.69,53.77,53.64,53.76,169942.0,52.321,52.399,52.2723,52.3892,169942.0
2023-10-17 15:30:00,53.76,53.76,53.65,53.7,313688.0,52.3892,52.3892,52.282,52.3307,313688.0
2023-10-17 15:40:00,53.7,53.77,53.68,53.77,325797.0,52.3307,52.399,52.3112,52.399,325797.0
2023-10-17 15:50:00,53.76,53.8,53.59,53.7,1065611.0,52.3892,52.4282,52.2235,52.3307,1065611.0
2023-10-18 09:30:00,53.5,53.91,53.2,53.51,210325.0,52.1358,52.5354,51.8435,52.1456,210325.0
2023-10-18 09:40:00,53.5,53.55,52.9,52.94,194391.0,52.1358,52.1846,51.5511,51.5901,194391.0
2023-10-18 09:50:00,52.93,52.95,52.41,52.62,305157.0,51.5804,51.5999,51.0736,51.2783,305157.0
2023-10-18 10:00:00,52.63,52.8,52.33,52.55,364513.0,51.288,51.4537,50.9957,51.2101,364513.0
2023-10-18 10:10:00,52.55,52.59,52.39,52.47,203762.0,51.2101,51.249,51.0541,51.1321,203762.0
2023-10-18 10:20:00,52.47,52.53,52.08,52.1,337633.0,51.1321,51.1906,50.752,50.7715,337633.0
2023-10-18 10:30:00,52.08,52.25,51.93,51.97,266866.0,50.752,50.9177,50.6059,50.6449,266866.0
2023-10-18 10:40:00,51.97,52.32,51.85,52.17,310196.0,50.6449,50.9859,50.5279,50.8398,310196.0
2023-10-18 10:50:00,52.17,52.18,52.04,52.17,175713.0,50.8398,50.8495,50.7131,50.8398,175713.0
2023-10-18 11:00:00,52.15,52.41,52.11,52.14,175258.0,50.8203,51.0736,50.7813,50.8105,175258.0
2023-10-18 11:10:00,52.15,52.23,52.08,52.18,106123.0,50.8203,50.8982,50.752,50.8495,106123.0
2023-10-18 11:20:00,52.16,52.3,52.03,52.25,147783.0,50.83,50.9664,50.7033,50.9177,147783.0
2023-10-18 11:30:00,52.25,52.27,52.0,52.05,166467.0,50.9177,50.9372,50.6741,50.7228,166467.0
2023-10-18 11:40:00,52.05,52.1,51.94,51.96,120095.0,50.7228,50.7715,50.6156,50.6351,120095.0
2023-10-18 11:50:00,51.95,52.23,51.94,52.22,110779.0,50.6254,50.8982,50.6156,50.8885,110779.0
2023-10-18 12:00:00,52.22,52.36,52.17,52.25,111629.0,50.8885,51.0249,50.8398,50.9177,111629.0
2023-10-18 12:10:00,52.24,52.29,52.13,52.24,119774.0,50.908,50.9567,50.8008,50.908,119774.0
2023-10-18 12:20:00,52.25,52.27,52.06,52.21,136473.0,50.9177,50.9372,50.7326,50.8787,136473.0
2023-10-18 12:30:00,52.21,52.3,52.17,52.2,69907.0,50.8787,50.9664,50.8398,50.869,69907.0
2023-10-18 12:40:00,52.19,52.3,52.18,52.2,103099.0,50.8592,50.9664,50.8495,50.869,103099.0
2023-10-18 12:50:00,52.21,52.21,51.97,52.05,184367.0,50.8787,50.8787,50.6449,50.7228,184367.0
2023-10-18 13:00:00,52.05,52.34,51.96,52.3,134692.0,50.7228,51.0054,50.6351,50.9664,134692.0
2023-10-18 13:10:00,52.29,52.46,52.26,52.29,99151.0,50.9567,51.1224,50.9275,50.9567,99151.0
2023-10-18 13:20:00,52.28,52.32,52.08,52.13,140415.0,50.9469,50.9859,50.752,50.8008,140415.0
2023-10-18 13:30:00,52.13,52.17,51.98,52.14,149825.0,50.8008,50.8398,50.6546,50.8105,149825.0
2023-10-18 13:40:00,52.14,52.22,52.12,52.2,104432.0,50.8105,50.8885,50.791,50.869,104432.0
2023-10-18 13:50:00,52.19,52.28,52.15,52.24,84915.0,50.8592,50.9469,50.8203,50.908,84915.0
2023-10-18 14:00:00,52.25,52.38,52.19,52.3,99781.0,50.9177,51.0444,50.8592,50.9664,99781.0
2023-10-18 14:10:00,52.3,52.35,52.25,52.33,99042.0,50.9664,51.0152,50.9177,50.9957,99042.0
2023-10-18 14:20:00,52.31,52.35,52.22,52.23,101976.0,50.9762,51.0152,50.8885,50.8982,101976.0
2023-10-18 14:30:00,52.23,52.32,52.11,52.13,140570.0,50.8982,50.9859,50.7813,50.8008,140570.0
2023-10-18 14:40:00,52.12,52.17,52.01,52.13,109059.0,50.791,50.8398,50.6838,50.8008,109059.0
2023-10-18 14:50:00,52.13,52.15,52.0,52.01,151207.0,50.8008,50.8203,50.6741,50.6838,151207.0
2023-10-18 15:00:00,52.01,52.03,51.9,51.91,141367.0,50.6838,50.7033,50.5766,50.5864,141367.0
2023-10-18 15:10:00,51.91,51.92,51.74,51.86,281168.0,50.5864,50.5961,50.4207,50.5377,281168.0
2023-10-18 15:20:00,51.86,51.92,51.77,51.84,165205.0,50.5377,50.5961,50.45,50.5182,165205.0
2023-10-18 15:30:00,51.84,51.93,51.76,51.78,205914.0,50.5182,50.6059,50.4402,50.4597,205914.0
2023-10-18 15:40:00,51.77,51.83,51.65,51.76,343078.0,50.45,50.5084,50.333,50.4402,343078.0
2023-10-18 15:50:00,51.76,51.94,51.75,51.84,746944.0,50.4402,50.6156,50.4305,50.5182,746944.0
2023-10-19 09:30:00,52.1,52.34,51.98,52.32,227574.0,50.7715,51.0054,50.6546,50.9859,227574.0
2023-10-19 09:40:00,52.33,52.44,52.23,52.31,185704.0,50.9957,51.1029,50.8982,50.9762,185704.0
2023-10-19 09:50:00,52.32,52.39,51.98,52.07,326673.0,50.9859,51.0541,50.6546,50.7423,326673.0
2023-10-19 10:00:00,52.07,52.26,51.95,52.13,102863.0,50.7423,50.9275,50.6254,50.8008,102863.0
2023-10-19 10:10:00,52.12,52.29,52.03,52.14,102221.0,50.791,50.9567,50.7033,50.8105,102221.0
2023-10-19 10:20:00,52.13,52.16,51.81,51.82,72449.0,50.8008,50.83,50.4889,50.4987,72449.0
2023-10-19 10:30:00,51.82,51.84,51.67,51.7,112291.0,50.4987,50.5182,50.3525,50.3817,112291.0
2023-10-19 10:40:00,51.71,51.8,51.66,51.8,99607.0,50.3915,50.4792,50.3428,50.4792,99607.0
2023-10-19 10:50:00,51.8,51.9,51.75,51.84,104190.0,50.4792,50.5766,50.4305,50.5182,104190.0
2023-10-19 11:00:00,51.84,52.09,51.81,52.02,125801.0,50.5182,50.7618,50.4889,50.6936,125801.0
2023-10-19 11:10:00,52.03,52.16,52.0,52.07,116190.0,50.7033,50.83,50.6741,50.7423,116190.0
2023-10-19 11:20:00,52.06,52.16,51.93,52.05,122493.0,50.7326,50.83,50.6059,50.7228,122493.0
2023-10-19 11:30:00,52.05,52.22,52.0,52.17,75018.0,50.7228,50.8885,50.6741,50.8398,75018.0
2023-10-19 11:40:00,52.18,52.25,52.07,52.15,95814.0,50.8495,50.9177,50.7423,50.8203,95814.0
2023-10-19 11:50:00,52.15,52.18,52.05,52.1,66540.0,50.8203,50.8495,50.7228,50.7715,66540.0
2023-10-19 12:00:00,52.09,52.38,51.94,52.08,173493.0,50.7618,51.0444,50.6156,50.752,173493.0
2023-10-19 12:10:00,52.09,52.35,52.04,52.32,99057.0,50.7618,51.0152,50.7131,50.9859,99057.0
2023-10-19 12:20:00,52.32,52.5,52.14,52.19,130077.0,50.9859,51.1613,50.8105,50.8592,130077.0
2023-10-19 12:30:00,52.21,52.26,51.76,51.82,165678.0,50.8787,50.9275,50.4402,50.4987,165678.0
2023-10-19 12:40:00,51.83,52.23,51.72,52.19,322742.0,50.5084,50.8982,50.4012,50.8592,322742.0
2023-10-19 12:50:00,52.19,52.21,51.99,52.1,229706.0,50.8592,50.8787,50.6643,50.7715,229706.0
2023-10-19 13:00:00,52.12,52.4,52.09,52.37,226407.0,50.791,51.0639,50.7618,51.0347,226407.0
2023-10-19 13:10:00,52.36,52.37,52.14,52.2,71711.0,51.0249,51.0347,50.8105,50.869,71711.0
2023-10-19 13:20:00,52.2,52.3,52.09,52.28,128909.0,50.869,50.9664,50.7618,50.9469,128909.0
2023-10-19 13:30:00,52.28,52.35,52.06,52.1,211444.0,50.9469,51.0152,50.7326,50.7715,211444.0
2023-10-19 13:40:00,52.11,52.18,52.06,52.11,143487.0,50.7813,50.8495,50.7326,50.7813,143487.0
2023-10-19 13:50:00,52.11,52.21,52.07,52.13,160487.0,50.7813,50.8787,50.7423,50.8008,160487.0
2023-10-19 14:00:00,52.12,52.21,52.0,52.03,168802.0,50.791,50.8787,50.6741,50.7033,168802.0
2023-10-19 14:10:00,52.03,52.19,51.99,52.16,384514.0,50.7033,50.8592,50.6643,50.83,384514.0
2023-10-19 14:20:00,52.16,52.22,52.01,52.04,302559.0,50.83,50.8885,50.6838,50.7131,302559.0
2023-10-19 14:30:00,52.04,52.04,51.84,51.89,113663.0,50.7131,50.7131,50.5182,50.5669,113663.0
2023-10-19 14:40:00,51.89,51.89,51.77,51.8,273984.0,50.5669,50.5669,50.45,50.4792,273984.0
2023-10-19 14:50:00,51.79,51.83,51.71,51.73,97534.0,50.4694,50.5084,50.3915,50.411,97534.0
2023-10-19 15:00:00,51.72,51.77,51.67,51.71,82429.0,50.4012,50.45,50.3525,50.3915,82429.0
2023-10-19 15:10:00,51.71,51.84,51.68,51.84,285541.0,50.3915,50.5182,50.3622,50.5182,285541.0
2023-10-19 15:20:00,51.84,51.86,51.65,51.73,513437.0,50.5182,50.5377,50.333,50.411,513437.0
2023-10-19 15:30:00,51.73,51.88,51.73,51.8,186898.0,50.411,50.5571,50.411,50.4792,186898.0
2023-10-19 15:40:00,51.78,51.81,51.58,51.8,279211.0,50.4597,50.4889,50.2648,50.4792,279211.0
2023-10-19 15:50:00,51.81,51.94,51.76,51.89,802610.0,50.4889,50.6156,50.4402,50.5669,802610.0
2023-10-20 09:30:00,51.5,51.85,51.45,51.6,567778.0,50.1868,50.5279,50.1381,50.2843,567778.0
2023-10-20 09:40:00,51.58,51.72,51.25,51.53,148028.0,50.2648,50.4012,49.9432,50.2161,148028.0
2023-10-20 09:50:00,51.52,51.53,51.18,51.19,105251.0,50.2063,50.2161,49.875,49.8847,105251.0
2023-10-20 10:00:00,51.19,51.2,50.66,50.7,325644.0,49.8847,49.8945,49.3683,49.4072,325644.0
2023-10-20 10:10:00,50.7,50.79,50.55,50.6,258516.0,49.4072,49.4949,49.2611,49.3098,258516.0
2023-10-20 10:20:00,50.6,50.85,50.53,50.83,240495.0,49.3098,49.5534,49.2416,49.5339,240495.0
2023-10-20 10:30:00,50.82,51.2,50.8,51.01,246212.0,49.5242,49.8945,49.5047,49.7093,246212.0
2023-10-20 10:40:00,51.01,51.19,50.9,51.17,99840.0,49.7093,49.8847,49.6021,49.8652,99840.0
2023-10-20 10:50:00,51.18,51.19,50.98,51.04,104433.0,49.875,49.8847,49.6801,49.7386,104433.0
2023-10-20 11:00:00,51.02,51.21,51.01,51.16,107508.0,49.7191,49.9042,49.7093,49.8555,107508.0
2023-10-20 11:10:00,51.17,51.38,51.17,51.23,170904.0,49.8652,50.0699,49.8652,49.9237,170904.0
2023-10-20 11:20:00,51.23,51.26,51.12,51.15,96720.0,49.9237,49.953,49.8165,49.8458,96720.0
2023-10-20 11:30:00,51.13,51.15,50.98,51.07,309794.0,49.8263,49.8458,49.6801,49.7678,309794.0
2023-10-20 11:40:00,51.07,51.14,50.97,51.12,235447.0,49.7678,49.836,49.6703,49.8165,235447.0
2023-10-20 11:50:00,51.14,51.21,51.06,51.06,572746.0,49.836,49.9042,49.7581,49.7581,572746.0
2023-10-20 12:00:00,51.07,51.13,50.9,50.91,351963.0,49.7678,49.8263,49.6021,49.6119,351963.0
2023-10-20 12:10:00,50.93,51.04,50.88,51.03,131580.0,49.6314,49.7386,49.5826,49.7288,131580.0
2023-10-20 12:20:00,51.02,51.26,51.02,51.12,59380.0,49.7191,49.953,49.7191,49.8165,59380.0
2023-10-20 12:30:00,51.13,51.32,51.13,51.29,43996.0,49.8263,50.0114,49.8263,49.9822,43996.0
2023-10-20 12:40:00,51.28,51.41,51.24,51.41,61403.0,49.9724,50.0991,49.9335,50.0991,61403.0
2023-10-20 12:50:00,51.4,51.46,51.32,51.45,81358.0,50.0894,50.1479,50.0114,50.1381,81358.0
2023-10-20 13:00:00,51.45,51.45,51.15,51.19,93897.0,50.1381,50.1381,49.8458,49.8847,93897.0
2023-10-20 13:10:00,51.19,51.42,51.13,51.41,88103.0,49.8847,50.1089,49.8263,50.0991,88103.0
2023-10-20 13:20:00,51.41,51.54,51.36,51.4,125750.0,50.0991,50.2258,50.0504,50.0894,125750.0
2023-10-20 13:30:00,51.41,51.44,51.26,51.27,50243.0,50.0991,50.1284,49.953,49.9627,50243.0
2023-10-20 13:40:00,51.26,51.39,51.25,51.28,50127.0,49.953,50.0796,49.9432,49.9724,50127.0
2023-10-20 13:50:00,51.28,51.32,51.14,51.3,136072.0,49.9724,50.0114,49.836,49.9919,136072.0
2023-10-20 14:00:00,51.32,51.35,51.17,51.23,56922.0,50.0114,50.0407,49.8652,49.9237,56922.0
2023-10-20 14:10:00,51.23,51.25,51.0,51.04,83267.0,49.9237,49.9432,49.6996,49.7386,83267.0
2023-10-20 14:20:00,51.04,51.1,51.0,51.0,79620.0,49.7386,49.797,49.6996,49.6996,79620.0
2023-10-20 14:30:00,51.01,51.17,50.98,51.07,183583.0,49.7093,49.8652,49.6801,49.7678,183583.0
2023-10-20 14:40:00,51.07,51.1,50.98,51.04,73934.0,49.7678,49.797,49.6801,49.7386,73934.0
2023-10-20 14:50:00,51.03,51.09,50.96,50.98,66142.0,49.7288,49.7873,49.6606,49.6801,66142.0
2023-10-20 15:00:00,50.99,51.12,50.97,50.98,88858.0,49.6898,49.8165,49.6703,49.6801,88858.0
2023-10-20 15:10:00,50.99,51.12,50.98,51.11,117471.0,49.6898,49.8165,49.6801,49.8068,117471.0
2023-10-20 15:20:00,51.1,51.11,50.89,50.93,169859.0,49.797,49.8068,49.5924,49.6314,169859.0
2023-10-20 15:30:00,50.93,50.99,50.89,50.99,244692.0,49.6314,49.6898,49.5924,49.6898,244692.0
2023-10-20 15:40:00,50.98,51.0,50.86,50.99,345686.0,49.6801,49.6996,49.5632,49.6898,345686.0
2023-10-20 15:50:00,50.98,50.99,50.85,50.87,800986.0,49.6801,49.6898,49.5534,49.5729,800986.0
2023-10-23 09:30:00,50.7,50.91,50.57,50.85,315624.0,49.4072,49.6119,49.2805,49.5534,315624.0
2023-10-23 09:40:00,50.83,50.84,50.41,50.82,412132.0,49.5339,49.5437,49.1246,49.5242,412132.0
2023-10-23 09:50:00,50.81,50.84,50.52,50.8,153254.0,49.5144,49.5437,49.2318,49.5047,153254.0
2023-10-23 10:00:00,50.79,50.82,50.69,50.73,92128.0,49.4949,49.5242,49.3975,49.4365,92128.0
2023-10-23 10:10:00,50.74,50.9,50.73,50.88,109778.0,49.4462,49.6021,49.4365,49.5826,109778.0
2023-10-23 10:20:00,50.88,50.9,50.61,50.62,214686.0,49.5826,49.6021,49.3195,49.3293,214686.0
2023-10-23 10:30:00,50.6,50.66,50.31,50.41,191240.0,49.3098,49.3683,49.0272,49.1246,191240.0
2023-10-23 10:40:00,50.42,50.57,50.37,50.39,213487.0,49.1344,49.2805,49.0856,49.1051,213487.0
2023-10-23 10:50:00,50.39,50.47,50.12,50.17,167368.0,49.1051,49.1831,48.842,48.8907,167368.0
2023-10-23 11:00:00,50.16,50.21,50.03,50.11,334640.0,48.881,48.9297,48.7543,48.8323,334640.0
2023-10-23 11:10:00,50.12,50.16,49.95,50.07,309866.0,48.842,48.881,48.6764,48.7933,309866.0
2023-10-23 11:20:00,50.07,50.17,49.93,50.07,247023.0,48.7933,48.8907,48.6569,48.7933,247023.0
2023-10-23 11:30:00,50.06,50.31,50.05,50.3,183489.0,48.7836,49.0272,48.7738,49.0174,183489.0
2023-10-23 11:40:00,50.3,50.32,50.03,50.03,147713.0,49.0174,49.0369,48.7543,48.7543,147713.0
2023-10-23 11:50:00,50.02,50.18,50.02,50.15,109163.0,48.7446,48.9005,48.7446,48.8713,109163.0
2023-10-23 12:00:00,50.15,50.3,50.06,50.23,137722.0,48.8713,49.0174,48.7836,48.9492,137722.0
2023-10-23 12:10:00,50.23,50.23,49.88,49.9,178195.0,48.9492,48.9492,48.6081,48.6276,178195.0
2023-10-23 12:20:00,49.9,50.05,49.88,49.96,200064.0,48.6276,48.7738,48.6081,48.6861,200064.0
2023-10-23 12:30:00,49.97,50.12,49.96,50.11,100653.0,48.6958,48.842,48.6861,48.8323,100653.0
2023-10-23 12:40:00,50.12,50.16,50.08,50.16,62042.0,48.842,48.881,48.803,48.881,62042.0
2023-10-23 12:50:00,50.15,50.31,50.13,50.31,87068.0,48.8713,49.0272,48.8518,49.0272,87068.0
2023-10-23 13:00:00,50.3,50.31,50.1,50.14,154564.0,49.0174,49.0272,48.8225,48.8615,154564.0
2023-10-23 13:10:00,50.13,50.13,49.9,49.91,100773.0,48.8518,48.8518,48.6276,48.6374,100773.0
2023-10-23 13:20:00,49.91,50.02,49.89,49.96,167305.0,48.6374,48.7446,48.6179,48.6861,167305.0
2023-10-23 13:30:00,49.95,50.05,49.89,50.03,120905.0,48.6764,48.7738,48.6179,48.7543,120905.0
2023-10-23 13:40:00,50.02,50.2,50.01,50.16,105131.0,48.7446,48.92,48.7348,48.881,105131.0
2023-10-23 13:50:00,50.16,50.18,50.0,50.04,80767.0,48.881,48.9005,48.7251,48.7641,80767.0
2023-10-23 14:00:00,50.03,50.08,49.92,50.04,97471.0,48.7543,48.803,48.6471,48.7641,97471.0
2023-10-23 14:10:00,50.04,50.04,49.86,49.88,209999.0,48.7641,48.7641,48.5887,48.6081,209999.0
2023-10-23 14:20:00,49.88,50.0,49.84,49.94,126234.0,48.6081,48.7251,48.5692,48.6666,126234.0
2023-10-23 14:30:00,49.94,50.04,49.93,50.04,97259.0,48.6666,48.7641,48.6569,48.7641,97259.0
2023-10-23 14:40:00,50.04,50.14,49.98,50.04,86440.0,48.7641,48.8615,48.7056,48.7641,86440.0
2023-10-23 14:50:00,50.03,50.06,49.96,50.03,111077.0,48.7543,48.7836,48.6861,48.7543,111077.0
2023-10-23 15:00:00,50.04,50.06,49.89,49.91,170924.0,48.7641,48.7836,48.6179,48.6374,170924.0
2023-10-23 15:10:00,49.91,49.97,49.85,49.92,271079.0,48.6374,48.6958,48.5789,48.6471,271079.0
2023-10-23 15:20:00,49.92,49.92,49.65,49.66,211449.0,48.6471,48.6471,48.384,48.3938,211449.0
2023-10-23 15:30:00,49.66,49.66,49.36,49.41,387484.0,48.3938,48.3938,48.1014,48.1501,387484.0
2023-10-23 15:40:00,49.41,49.51,49.32,49.45,575559.0,48.1501,48.2476,48.0624,48.1891,575559.0
2023-10-23 15:50:00,49.45,49.46,49.28,49.31,1169670.0,48.1891,48.1989,48.0234,48.0527,1169670.0
2023-10-24 09:30:00,49.73,49.87,49.38,49.4,285919.0,48.462,48.5984,48.1209,48.1404,285919.0
2023-10-24 09:40:00,49.39,49.87,49.28,49.86,318934.0,48.1306,48.5984,48.0234,48.5887,318934.0
2023-10-24 09:50:00,49.86,49.97,49.55,49.95,204238.0,48.5887,48.6958,48.2866,48.6764,204238.0
2023-10-24 10:00:00,49.95,50.0,49.78,49.9,202076.0,48.6764,48.7251,48.5107,48.6276,202076.0
2023-10-24 10:10:00,49.91,50.04,49.84,50.0,132583.0,48.6374,48.7641,48.5692,48.7251,132583.0
2023-10-24 10:20:00,50.0,50.17,49.89,50.17,161888.0,48.7251,48.8907,48.6179,48.8907,161888.0
2023-10-24 10:30:00,50.17,50.17,50.0,50.04,140583.0,48.8907,48.8907,48.7251,48.7641,140583.0
2023-10-24 10:40:00,50.05,50.08,49.98,50.05,90502.0,48.7738,48.803,48.7056,48.7738,90502.0
2023-10-24 10:50:00,50.06,50.11,49.97,49.97,208027.0,48.7836,48.8323,48.6958,48.6958,208027.0
2023-10-24 11:00:00,49.96,50.01,49.8,49.94,134720.0,48.6861,48.7348,48.5302,48.6666,134720.0
2023-10-24 11:10:00,49.93,49.98,49.65,49.73,180355.0,48.6569,48.7056,48.384,48.462,180355.0
2023-10-24 11:20:00,49.72,49.75,49.5,49.72,197954.0,48.4522,48.4815,48.2378,48.4522,197954.0
2023-10-24 11:30:00,49.71,49.84,49.69,49.74,161303.0,48.4425,48.5692,48.423,48.4717,161303.0
2023-10-24 11:40:00,49.76,49.77,49.61,49.61,164210.0,48.4912,48.5009,48.345,48.345,164210.0
2023-10-24 11:50:00,49.61,49.77,49.57,49.77,214702.0,48.345,48.5009,48.306,48.5009,214702.0
2023-10-24 12:00:00,49.77,49.92,49.7,49.89,174071.0,48.5009,48.6471,48.4327,48.6179,174071.0
2023-10-24 12:10:00,49.9,49.97,49.81,49.84,170880.0,48.6276,48.6958,48.5399,48.5692,170880.0
2023-10-24 12:20:00,49.84,49.84,49.68,49.76,167326.0,48.5692,48.5692,48.4132,48.4912,167326.0
2023-10-24 12:30:00,49.76,49.82,49.69,49.75,148060.0,48.4912,48.5497,48.423,48.4815,148060.0
2023-10-24 12:40:00,49.76,49.79,49.68,49.71,85916.0,48.4912,48.5204,48.4132,48.4425,85916.0
2023-10-24 12:50:00,49.71,49.85,49.68,49.84,102277.0,48.4425,48.5789,48.4132,48.5692,102277.0
2023-10-24 13:00:00,49.84,49.9,49.81,49.81,71120.0,48.5692,48.6276,48.5399,48.5399,71120.0
2023-10-24 13:10:00,49.8,49.81,49.66,49.76,102936.0,48.5302,48.5399,48.3938,48.4912,102936.0
2023-10-24 13:20:00,49.76,49.87,49.75,49.87,76046.0,48.4912,48.5984,48.4815,48.5984,76046.0
2023-10-24 13:30:00,49.86,49.97,49.86,49.92,99203.0,48.5887,48.6958,48.5887,48.6471,99203.0
2023-10-24 13:40:00,49.93,49.99,49.88,49.94,80388.0,48.6569,48.7153,48.6081,48.6666,80388.0
2023-10-24 13:50:00,49.95,49.96,49.86,49.9,61421.0,48.6764,48.6861,48.5887,48.6276,61421.0
2023-10-24 14:00:00,49.9,49.96,49.86,49.9,87569.0,48.6276,48.6861,48.5887,48.6276,87569.0
2023-10-24 14:10:00,49.91,49.94,49.85,49.94,93006.0,48.6374,48.6666,48.5789,48.6666,93006.0
2023-10-24 14:20:00,49.94,49.97,49.88,49.94,130754.0,48.6666,48.6958,48.6081,48.6666,130754.0
2023-10-24 14:30:00,49.94,50.09,49.94,49.98,95134.0,48.6666,48.8128,48.6666,48.7056,95134.0
2023-10-24 14:40:00,49.98,50.03,49.95,50.01,52414.0,48.7056,48.7543,48.6764,48.7348,52414.0
2023-10-24 14:50:00,50.01,50.1,49.98,50.02,90285.0,48.7348,48.8225,48.7056,48.7446,90285.0
2023-10-24 15:00:00,50.03,50.09,49.95,49.99,100274.0,48.7543,48.8128,48.6764,48.7153,100274.0
2023-10-24 15:10:00,49.98,50.06,49.96,50.01,107988.0,48.7056,48.7836,48.6861,48.7348,107988.0
2023-10-24 15:20:00,50.0,50.06,49.99,50.04,139591.0,48.7251,48.7836,48.7153,48.7641,139591.0
2023-10-24 15:30:00,50.04,50.04,49.93,49.95,149763.0,48.7641,48.7641,48.6569,48.6764,149763.0
2023-10-24 15:40:00,49.96,50.02,49.94,50.0,181903.0,48.6861,48.7446,48.6666,48.7251,181903.0
2023-10-24 15:50:00,49.99,50.0,49.81,49.83,628365.0,48.7153,48.7251,48.5399,48.5594,628365.0
2023-10-25 09:30:00,49.49,49.55,49.02,49.11,286167.0,48.2281,48.2866,47.7701,47.8578,286167.0
2023-10-25 09:40:00,49.09,49.18,48.73,48.83,259352.0,47.8383,47.926,47.4875,47.5849,259352.0
2023-10-25 09:50:00,48.82,48.9,48.69,48.86,186934.0,47.5752,47.6531,47.4485,47.6142,186934.0
2023-10-25 10:00:00,48.84,48.84,48.66,48.72,109149.0,47.5947,47.5947,47.4193,47.4777,109149.0
2023-10-25 10:10:00,48.71,48.81,48.66,48.68,143234.0,47.468,47.5654,47.4193,47.4387,143234.0
2023-10-25 10:20:00,48.69,49.0,48.66,48.88,211279.0,47.4485,47.7506,47.4193,47.6336,211279.0
2023-10-25 10:30:00,48.89,49.07,48.75,49.0,224318.0,47.6434,47.8188,47.507,47.7506,224318.0
2023-10-25 10:40:00,49.0,49.23,48.99,49.21,185689.0,47.7506,47.9747,47.7408,47.9552,185689.0
2023-10-25 10:50:00,49.19,49.3,49.1,49.2,102105.0,47.9357,48.0429,47.848,47.9455,102105.0
2023-10-25 11:00:00,49.19,49.37,49.19,49.3,96392.0,47.9357,48.1111,47.9357,48.0429,96392.0
2023-10-25 11:10:00,49.32,49.46,49.27,49.42,101524.0,48.0624,48.1989,48.0137,48.1599,101524.0
2023-10-25 11:20:00,49.41,49.52,49.33,49.45,82622.0,48.1501,48.2573,48.0722,48.1891,82622.0
2023-10-25 11:30:00,49.44,49.44,49.31,49.37,77289.0,48.1794,48.1794,48.0527,48.1111,77289.0
2023-10-25 11:40:00,49.36,49.48,49.28,49.31,80189.0,48.1014,48.2183,48.0234,48.0527,80189.0
2023-10-25 11:50:00,49.3,49.31,49.16,49.18,58034.0,48.0429,48.0527,47.9065,47.926,58034.0
2023-10-25 12:00:00,49.17,49.17,48.94,49.0,98869.0,47.9162,47.9162,47.6921,47.7506,98869.0
2023-10-25 12:10:00,49.01,49.01,48.9,49.0,112275.0,47.7603,47.7603,47.6531,47.7506,112275.0
2023-10-25 12:20:00,48.99,49.11,48.97,48.99,152902.0,47.7408,47.8578,47.7213,47.7408,152902.0
2023-10-25 12:30:00,49.0,49.09,48.95,49.0,87383.0,47.7506,47.8383,47.7019,47.7506,87383.0
2023-10-25 12:40:00,49.0,49.05,48.88,48.91,102897.0,47.7506,47.7993,47.6336,47.6629,102897.0
2023-10-25 12:50:00,48.91,49.01,48.87,48.94,356447.0,47.6629,47.7603,47.6239,47.6921,356447.0
2023-10-25 13:00:00,48.94,49.0,48.8,48.89,192700.0,47.6921,47.7506,47.5557,47.6434,192700.0
2023-10-25 13:10:00,48.88,49.05,48.84,49.0,206921.0,47.6336,47.7993,47.5947,47.7506,206921.0
2023-10-25 13:20:00,48.99,49.0,48.83,48.88,224865.0,47.7408,47.7506,47.5849,47.6336,224865.0
2023-10-25 13:30:00,48.88,48.99,48.81,48.94,105738.0,47.6336,47.7408,47.5654,47.6921,105738.0
2023-10-25 13:40:00,48.93,48.95,48.84,48.84,124181.0,47.6824,47.7019,47.5947,47.5947,124181.0
2023-10-25 13:50:00,48.83,49.11,48.81,49.09,115584.0,47.5849,47.8578,47.5654,47.8383,115584.0
2023-10-25 14:00:00,49.09,49.1,48.89,48.91,85594.0,47.8383,47.848,47.6434,47.6629,85594.0
2023-10-25 14:10:00,48.91,49.08,48.9,49.01,104478.0,47.6629,47.8285,47.6531,47.7603,104478.0
2023-10-25 14:20:00,49.01,49.07,48.99,49.05,66572.0,47.7603,47.8188,47.7408,47.7993,66572.0
2023-10-25 14:30:00,49.05,49.13,49.0,49.1,140981.0,47.7993,47.8773,47.7506,47.848,140981.0
2023-10-25 14:40:00,49.08,49.11,49.0,49.09,85362.0,47.8285,47.8578,47.7506,47.8383,85362.0
2023-10-25 14:50:00,49.09,49.31,49.08,49.2,122201.0,47.8383,48.0527,47.8285,47.9455,122201.0
2023-10-25 15:00:00,49.2,49.34,49.16,49.31,152975.0,47.9455,48.0819,47.9065,48.0527,152975.0
2023-10-25 15:10:00,49.31,49.42,49.31,49.37,89890.0,48.0527,48.1599,48.0527,48.1111,89890.0
2023-10-25 15:20:00,49.36,49.54,49.35,49.52,201796.0,48.1014,48.2768,48.0917,48.2573,201796.0
2023-10-25 15:30:00,49.52,49.61,49.45,49.61,218106.0,48.2573,48.345,48.1891,48.345,218106.0
2023-10-25 15:40:00,49.61,49.61,49.42,49.51,210934.0,48.345,48.345,48.1599,48.2476,210934.0
2023-10-25 15:50:00,49.51,49.52,49.34,49.4,561089.0,48.2476,48.2573,48.0819,48.1404,561089.0
2023-10-26 09:30:00,49.19,50.57,49.16,50.34,484369.0,47.9357,49.2805,47.9065,49.0564,484369.0
2023-10-26 09:40:00,50.36,50.6,50.28,50.33,327181.0,49.0759,49.3098,48.9979,49.0467,327181.0
2023-10-26 09:50:00,50.34,50.58,50.22,50.48,259279.0,49.0564,49.2903,48.9395,49.1928,259279.0
2023-10-26 10:00:00,50.46,51.05,50.36,51.03,323731.0,49.1734,49.7483,49.0759,49.7288,323731.0
2023-10-26 10:10:00,51.03,51.32,50.96,51.11,533920.0,49.7288,50.0114,49.6606,49.8068,533920.0
2023-10-26 10:20:00,51.11,51.6,51.03,51.46,268089.0,49.8068,50.2843,49.7288,50.1479,268089.0
2023-10-26 10:30:00,51.46,51.68,51.31,51.33,377721.0,50.1479,50.3622,50.0017,50.0212,377721.0
2023-10-26 10:40:00,51.32,51.69,51.3,51.44,216579.0,50.0114,50.372,49.9919,50.1284,216579.0
2023-10-26 10:50:00,51.44,51.64,51.34,51.5,219552.0,50.1284,50.3233,50.0309,50.1868,219552.0
2023-10-26 11:00:00,51.5,51.63,51.28,51.41,217557.0,50.1868,50.3135,49.9724,50.0991,217557.0
2023-10-26 11:10:00,51.4,51.46,51.18,51.3,165654.0,50.0894,50.1479,49.875,49.9919,165654.0
2023-10-26 11:20:00,51.29,51.35,51.08,51.28,174275.0,49.9822,50.0407,49.7775,49.9724,174275.0
2023-10-26 11:30:00,51.28,51.59,51.2,51.53,120774.0,49.9724,50.2745,49.8945,50.2161,120774.0
2023-10-26 11:40:00,51.52,51.66,51.43,51.56,184395.0,50.2063,50.3428,50.1186,50.2453,184395.0
2023-10-26 11:50:00,51.55,51.7,51.52,51.62,120706.0,50.2356,50.3817,50.2063,50.3038,120706.0
2023-10-26 12:00:00,51.61,51.63,51.37,51.44,130319.0,50.294,50.3135,50.0601,50.1284,130319.0
2023-10-26 12:10:00,51.43,51.47,51.14,51.2,202432.0,50.1186,50.1576,49.836,49.8945,202432.0
2023-10-26 12:20:00,51.19,51.39,51.19,51.35,150350.0,49.8847,50.0796,49.8847,50.0407,150350.0
2023-10-26 12:30:00,51.34,51.46,51.26,51.29,139496.0,50.0309,50.1479,49.953,49.9822,139496.0
2023-10-26 12:40:00,51.28,51.43,51.27,51.35,147682.0,49.9724,50.1186,49.9627,50.0407,147682.0
2023-10-26 12:50:00,51.35,51.43,51.3,51.39,165323.0,50.0407,50.1186,49.9919,50.0796,165323.0
2023-10-26 13:00:00,51.39,51.56,51.35,51.47,154596.0,50.0796,50.2453,50.0407,50.1576,154596.0
2023-10-26 13:10:00,51.46,51.57,51.45,51.51,104846.0,50.1479,50.255,50.1381,50.1966,104846.0
2023-10-26 13:20:00,51.52,51.52,51.21,51.23,124640.0,50.2063,50.2063,49.9042,49.9237,124640.0
2023-10-26 13:30:00,51.21,51.29,51.1,51.17,143346.0,49.9042,49.9822,49.797,49.8652,143346.0
2023-10-26 13:40:00,51.16,51.24,51.1,51.18,107589.0,49.8555,49.9335,49.797,49.875,107589.0
2023-10-26 13:50:00,51.2,51.39,51.19,51.37,85721.0,49.8945,50.0796,49.8847,50.0601,85721.0
2023-10-26 14:00:00,51.37,51.53,51.35,51.48,141231.0,50.0601,50.2161,50.0407,50.1673,141231.0
2023-10-26 14:10:00,51.49,51.61,51.48,51.54,118977.0,50.1771,50.294,50.1673,50.2258,118977.0
2023-10-26 14:20:00,51.54,51.58,51.45,51.51,104382.0,50.2258,50.2648,50.1381,50.1966,104382.0
2023-10-26 14:30:00,51.5,51.58,51.43,51.51,164837.0,50.1868,50.2648,50.1186,50.1966,164837.0
2023-10-26 14:40:00,51.51,51.62,51.47,51.48,162293.0,50.1966,50.3038,50.1576,50.1673,162293.0
2023-10-26 14:50:00,51.49,51.74,51.49,51.73,155954.0,50.1771,50.4207,50.1771,50.411,155954.0
2023-10-26 15:00:00,51.73,51.83,51.62,51.63,156488.0,50.411,50.5084,50.3038,50.3135,156488.0
2023-10-26 15:10:00,51.64,51.7,51.59,51.68,194040.0,50.3233,50.3817,50.2745,50.3622,194040.0
2023-10-26 15:20:00,51.68,51.69,51.5,51.56,156783.0,50.3622,50.372,50.1868,50.2453,156783.0
2023-10-26 15:30:00,51.55,51.66,51.44,51.47,288605.0,50.2356,50.3428,50.1284,50.1576,288605.0
2023-10-26 15:40:00,51.46,51.51,51.33,51.48,307214.0,50.1479,50.1966,50.0212,50.1673,307214.0
2023-10-26 15:50:00,51.47,51.56,51.41,51.44,985362.0,50.1576,50.2453,50.0991,50.1284,985362.0
2023-10-27 09:30:00,51.04,51.39,50.81,51.08,413630.0,49.7386,50.0796,49.5144,49.7775,413630.0
2023-10-27 09:40:00,51.09,51.1,50.72,50.79,276114.0,49.7873,49.797,49.4267,49.4949,276114.0
2023-10-27 09:50:00,50.79,51.1,50.61,50.73,232281.0,49.4949,49.797,49.3195,49.4365,232281.0
2023-10-27 10:00:00,50.74,50.74,50.34,50.42,242389.0,49.4462,49.4462,49.0564,49.1344,242389.0
2023-10-27 10:10:00,50.43,50.58,50.24,50.27,286749.0,49.1441,49.2903,48.959,48.9882,286749.0
2023-10-27 10:20:00,50.29,50.33,50.13,50.27,433843.0,49.0077,49.0467,48.8518,48.9882,433843.0
2023-10-27 10:30:00,50.28,50.54,50.24,50.4,164571.0,48.9979,49.2513,48.959,49.1149,164571.0
2023-10-27 10:40:00,50.42,50.5,50.27,50.49,192110.0,49.1344,49.2123,48.9882,49.2026,192110.0
2023-10-27 10:50:00,50.5,50.59,50.44,50.59,157667.0,49.2123,49.3,49.1539,49.3,157667.0
2023-10-27 11:00:00,50.59,50.6,50.38,50.49,128830.0,49.3,49.3098,49.0954,49.2026,128830.0
2023-10-27 11:10:00,50.51,50.59,50.4,50.43,88529.0,49.2221,49.3,49.1149,49.1441,88529.0
2023-10-27 11:20:00,50.42,50.51,50.38,50.39,104701.0,49.1344,49.2221,49.0954,49.1051,104701.0
2023-10-27 11:30:00,50.39,50.4,50.24,50.29,117146.0,49.1051,49.1149,48.959,49.0077,117146.0
2023-10-27 11:40:00,50.29,50.38,50.19,50.37,77229.0,49.0077,49.0954,48.9102,49.0856,77229.0
2023-10-27 11:50:00,50.37,50.5,50.35,50.5,65363.0,49.0856,49.2123,49.0662,49.2123,65363.0
2023-10-27 12:00:00,50.47,50.51,50.34,50.46,71964.0,49.1831,49.2221,49.0564,49.1734,71964.0
2023-10-27 12:10:00,50.46,50.51,50.33,50.44,68562.0,49.1734,49.2221,49.0467,49.1539,68562.0
2023-10-27 12:20:00,50.44,50.47,50.28,50.45,106230.0,49.1539,49.1831,48.9979,49.1636,106230.0
2023-10-27 12:30:00,50.44,50.47,50.32,50.41,79996.0,49.1539,49.1831,49.0369,49.1246,79996.0
2023-10-27 12:40:00,50.41,50.41,50.29,50.29,103945.0,49.1246,49.1246,49.0077,49.0077,103945.0
2023-10-27 12:50:00,50.3,50.31,50.2,50.21,64428.0,49.0174,49.0272,48.92,48.9297,64428.0
2023-10-27 13:00:00,50.21,50.28,50.11,50.12,244824.0,48.9297,48.9979,48.8323,48.842,244824.0
2023-10-27 13:10:00,50.12,50.2,49.98,50.02,131158.0,48.842,48.92,48.7056,48.7446,131158.0
2023-10-27 13:20:00,50.01,50.23,50.0,50.15,100645.0,48.7348,48.9492,48.7251,48.8713,100645.0
2023-10-27 13:30:00,50.14,50.27,50.14,50.24,195917.0,48.8615,48.9882,48.8615,48.959,195917.0
2023-10-27 13:40:00,50.23,50.23,50.09,50.11,89786.0,48.9492,48.9492,48.8128,48.8323,89786.0
2023-10-27 13:50:00,50.11,50.18,50.04,50.09,64701.0,48.8323,48.9005,48.7641,48.8128,64701.0
2023-10-27 14:00:00,50.09,50.15,49.95,50.04,101289.0,48.8128,48.8713,48.6764,48.7641,101289.0
2023-10-27 14:10:00,50.04,50.2,50.02,50.06,102940.0,48.7641,48.92,48.7446,48.7836,102940.0
2023-10-27 14:20:00,50.06,50.06,49.9,49.98,146114.0,48.7836,48.7836,48.6276,48.7056,146114.0
2023-10-27 14:30:00,49.98,50.14,49.93,50.12,162350.0,48.7056,48.8615,48.6569,48.842,162350.0
2023-10-27 14:40:00,50.13,50.19,49.96,49.98,172099.0,48.8518,48.9102,48.6861,48.7056,172099.0
2023-10-27 14:50:00,49.97,50.01,49.9,49.93,108877.0,48.6958,48.7348,48.6276,48.6569,108877.0
2023-10-27 15:00:00,49.93,50.08,49.92,50.04,196476.0,48.6569,48.803,48.6471,48.7641,196476.0
2023-10-27 15:10:00,50.04,50.08,49.96,49.98,156050.0,48.7641,48.803,48.6861,48.7056,156050.0
2023-10-27 15:20:00,49.98,50.14,49.94,50.12,157873.0,48.7056,48.8615,48.6666,48.842,157873.0
2023-10-27 15:30:00,50.12,50.14,49.9,50.05,307766.0,48.842,48.8615,48.6276,48.7738,307766.0
2023-10-27 15:40:00,50.05,50.12,50.0,50.07,316530.0,48.7738,48.842,48.7251,48.7933,316530.0
2023-10-27 15:50:00,50.07,50.14,50.01,50.11,882503.0,48.7933,48.8615,48.7348,48.8323,882503.0
2023-10-30 09:30:00,50.72,51.09,50.59,50.72,204493.0,49.4267,49.7873,49.3,49.4267,204493.0
2023-10-30 09:40:00,50.73,50.76,50.47,50.55,174849.0,49.4365,49.4657,49.1831,49.2611,174849.0
2023-10-30 09:50:00,50.56,50.64,50.27,50.35,359835.0,49.2708,49.3488,48.9882,49.0662,359835.0
2023-10-30 10:00:00,50.36,50.38,50.03,50.05,387607.0,49.0759,49.0954,48.7543,48.7738,387607.0
2023-10-30 10:10:00,50.06,50.07,49.71,49.76,297319.0,48.7836,48.7933,48.4425,48.4912,297319.0
2023-10-30 10:20:00,49.77,49.94,49.71,49.89,185161.0,48.5009,48.6666,48.4425,48.6179,185161.0
2023-10-30 10:30:00,49.88,50.07,49.8,50.05,134124.0,48.6081,48.7933,48.5302,48.7738,134124.0
2023-10-30 10:40:00,50.05,50.12,49.88,50.1,97476.0,48.7738,48.842,48.6081,48.8225,97476.0
2023-10-30 10:50:00,50.09,50.22,50.07,50.17,96779.0,48.8128,48.9395,48.7933,48.8907,96779.0
2023-10-30 11:00:00,50.18,50.44,50.17,50.44,111599.0,48.9005,49.1539,48.8907,49.1539,111599.0
2023-10-30 11:10:00,50.45,50.49,50.34,50.34,94492.0,49.1636,49.2026,49.0564,49.0564,94492.0
2023-10-30 11:20:00,50.35,50.37,50.2,50.37,83251.0,49.0662,49.0856,48.92,49.0856,83251.0
2023-10-30 11:30:00,50.38,50.5,50.28,50.3,98828.0,49.0954,49.2123,48.9979,49.0174,98828.0
2023-10-30 11:40:00,50.25,50.31,50.19,50.3,115661.0,48.9687,49.0272,48.9102,49.0174,115661.0
2023-10-30 11:50:00,50.31,50.36,50.28,50.33,67362.0,49.0272,49.0759,48.9979,49.0467,67362.0
2023-10-30 12:00:00,50.32,50.47,50.3,50.37,181297.0,49.0369,49.1831,49.0174,49.0856,181297.0
2023-10-30 12:10:00,50.37,50.51,50.35,50.39,131485.0,49.0856,49.2221,49.0662,49.1051,131485.0
2023-10-30 12:20:00,50.39,50.41,50.32,50.37,56769.0,49.1051,49.1246,49.0369,49.0856,56769.0
2023-10-30 12:30:00,50.35,50.46,50.33,50.38,57610.0,49.0662,49.1734,49.0467,49.0954,57610.0
2023-10-30 12:40:00,50.38,50.38,50.24,50.28,104431.0,49.0954,49.0954,48.959,48.9979,104431.0
2023-10-30 12:50:00,50.28,50.46,50.27,50.45,124885.0,48.9979,49.1734,48.9882,49.1636,124885.0
2023-10-30 13:00:00,50.46,50.5,50.38,50.44,117687.0,49.1734,49.2123,49.0954,49.1539,117687.0
2023-10-30 13:10:00,50.43,50.5,50.39,50.45,139089.0,49.1441,49.2123,49.1051,49.1636,139089.0
2023-10-30 13:20:00,50.45,50.74,50.39,50.72,163650.0,49.1636,49.4462,49.1051,49.4267,163650.0
2023-10-30 13:30:00,50.72,50.77,50.61,50.73,143197.0,49.4267,49.4754,49.3195,49.4365,143197.0
2023-10-30 13:40:00,50.73,50.74,50.64,50.72,83414.0,49.4365,49.4462,49.3488,49.4267,83414.0
2023-10-30 13:50:00,50.73,50.86,50.7,50.84,306007.0,49.4365,49.5632,49.4072,49.5437,306007.0
2023-10-30 14:00:00,50.85,50.94,50.77,50.78,183643.0,49.5534,49.6411,49.4754,49.4852,183643.0
2023-10-30 14:10:00,50.78,50.84,50.71,50.8,98888.0,49.4852,49.5437,49.417,49.5047,98888.0
2023-10-30 14:20:00,50.81,50.88,50.78,50.81,145913.0,49.5144,49.5826,49.4852,49.5144,145913.0
2023-10-30 14:30:00,50.82,51.03,50.82,50.99,207212.0,49.5242,49.7288,49.5242,49.6898,207212.0
2023-10-30 14:40:00,50.98,51.0,50.88,50.98,192346.0,49.6801,49.6996,49.5826,49.6801,192346.0
2023-10-30 14:50:00,50.98,51.05,50.9,50.94,182971.0,49.6801,49.7483,49.6021,49.6411,182971.0
2023-10-30 15:00:00,50.94,51.05,50.94,51.03,187787.0,49.6411,49.7483,49.6411,49.7288,187787.0
2023-10-30 15:10:00,51.04,51.11,51.01,51.05,176668.0,49.7386,49.8068,49.7093,49.7483,176668.0
2023-10-30 15:20:00,51.05,51.11,51.01,51.06,231048.0,49.7483,49.8068,49.7093,49.7581,231048.0
2023-10-30 15:30:00,51.07,51.08,50.93,50.94,191854.0,49.7678,49.7775,49.6314,49.6411,191854.0
2023-10-30 15:40:00,50.95,50.97,50.81,50.89,198974.0,49.6509,49.6703,49.5144,49.5924,198974.0
2023-10-30 15:50:00,50.88,50.9,50.73,50.75,467285.0,49.5826,49.6021,49.4365,49.456,467285.0
2023-10-31 09:30:00,50.88,51.37,50.88,50.91,198065.0,49.5826,50.0601,49.5826,49.6119,198065.0
2023-10-31 09:40:00,50.89,50.96,50.6,50.62,122128.0,49.5924,49.6606,49.3098,49.3293,122128.0
2023-10-31 09:50:00,50.62,50.64,50.42,50.54,158080.0,49.3293,49.3488,49.1344,49.2513,158080.0
2023-10-31 10:00:00,50.53,50.58,50.3,50.42,123752.0,49.2416,49.2903,49.0174,49.1344,123752.0
2023-10-31 10:10:00,50.43,50.65,50.42,50.62,191050.0,49.1441,49.3585,49.1344,49.3293,191050.0
2023-10-31 10:20:00,50.63,50.67,50.41,50.46,116418.0,49.339,49.378,49.1246,49.1734,116418.0
2023-10-31 10:30:00,50.46,50.51,50.33,50.5,138242.0,49.1734,49.2221,49.0467,49.2123,138242.0
2023-10-31 10:40:00,50.48,50.76,50.48,50.69,101633.0,49.1928,49.4657,49.1928,49.3975,101633.0
2023-10-31 10:50:00,50.66,50.92,50.65,50.82,111113.0,49.3683,49.6216,49.3585,49.5242,111113.0
2023-10-31 11:00:00,50.82,50.87,50.77,50.86,46710.0,49.5242,49.5729,49.4754,49.5632,46710.0
2023-10-31 11:10:00,50.86,50.92,50.81,50.91,79063.0,49.5632,49.6216,49.5144,49.6119,79063.0
2023-10-31 11:20:00,50.9,50.96,50.78,50.86,96900.0,49.6021,49.6606,49.4852,49.5632,96900.0
2023-10-31 11:30:00,50.87,50.95,50.84,50.86,72419.0,49.5729,49.6509,49.5437,49.5632,72419.0
2023-10-31 11:40:00,50.86,50.96,50.79,50.91,194420.0,49.5632,49.6606,49.4949,49.6119,194420.0
2023-10-31 11:50:00,50.91,50.94,50.85,50.93,124076.0,49.6119,49.6411,49.5534,49.6314,124076.0
2023-10-31 12:00:00,50.94,51.08,50.91,51.06,140956.0,49.6411,49.7775,49.6119,49.7581,140956.0
2023-10-31 12:10:00,51.06,51.09,50.8,50.82,135297.0,49.7581,49.7873,49.5047,49.5242,135297.0
2023-10-31 12:20:00,50.82,50.96,50.8,50.91,198949.0,49.5242,49.6606,49.5047,49.6119,198949.0
2023-10-31 12:30:00,50.92,50.98,50.82,50.9,258609.0,49.6216,49.6801,49.5242,49.6021,258609.0
2023-10-31 12:40:00,50.9,51.05,50.89,51.03,100677.0,49.6021,49.7483,49.5924,49.7288,100677.0
2023-10-31 12:50:00,51.03,51.05,50.98,51.03,61926.0,49.7288,49.7483,49.6801,49.7288,61926.0
2023-10-31 13:00:00,51.03,51.06,51.0,51.03,86728.0,49.7288,49.7581,49.6996,49.7288,86728.0
2023-10-31 13:10:00,51.02,51.08,50.89,51.06,130161.0,49.7191,49.7775,49.5924,49.7581,130161.0
2023-10-31 13:20:00,51.06,51.18,51.06,51.16,188410.0,49.7581,49.875,49.7581,49.8555,188410.0
2023-10-31 13:30:00,51.16,51.24,51.1,51.12,121114.0,49.8555,49.9335,49.797,49.8165,121114.0
2023-10-31 13:40:00,51.11,51.16,51.06,51.1,63977.0,49.8068,49.8555,49.7581,49.797,63977.0
2023-10-31 13:50:00,51.11,51.18,51.09,51.13,69900.0,49.8068,49.875,49.7873,49.8263,69900.0
2023-10-31 14:00:00,51.12,51.19,51.11,51.16,161808.0,49.8165,49.8847,49.8068,49.8555,161808.0
2023-10-31 14:10:00,51.16,51.2,51.11,51.16,94757.0,49.8555,49.8945,49.8068,49.8555,94757.0
2023-10-31 14:20:00,51.16,51.18,51.12,51.15,81732.0,49.8555,49.875,49.8165,49.8458,81732.0
2023-10-31 14:30:00,51.14,51.17,51.09,51.11,96422.0,49.836,49.8652,49.7873,49.8068,96422.0
2023-10-31 14:40:00,51.1,51.26,51.1,51.25,137831.0,49.797,49.953,49.797,49.9432,137831.0
2023-10-31 14:50:00,51.25,51.34,51.24,51.33,145270.0,49.9432,50.0309,49.9335,50.0212,145270.0
2023-10-31 15:00:00,51.34,51.6,51.33,51.41,312297.0,50.0309,50.2843,50.0212,50.0991,312297.0
2023-10-31 15:10:00,51.41,51.55,51.4,51.46,233154.0,50.0991,50.2356,50.0894,50.1479,233154.0
2023-10-31 15:20:00,51.46,51.67,51.44,51.66,386533.0,50.1479,50.3525,50.1284,50.3428,386533.0
2023-10-31 15:30:00,51.66,51.68,51.45,51.65,407245.0,50.3428,50.3622,50.1381,50.333,407245.0
2023-10-31 15:40:00,51.65,51.78,51.64,51.78,596190.0,50.333,50.4597,50.3233,50.4597,596190.0
2023-10-31 15:50:00,51.78,52.17,51.76,52.03,2635680.0,50.4597,50.8398,50.4402,50.7033,2635680.0
2023-11-01 09:30:00,52.06,52.17,51.86,52.11,335201.0,50.7326,50.8398,50.5377,50.7813,335201.0
2023-11-01 09:40:00,52.13,52.42,52.05,52.41,199264.0,50.8008,51.0834,50.7228,51.0736,199264.0
2023-11-01 09:50:00,52.43,52.44,52.21,52.23,108406.0,51.0931,51.1029,50.8787,50.8982,108406.0
2023-11-01 10:00:00,52.26,52.55,52.22,52.55,248328.0,50.9275,51.2101,50.8885,51.2101,248328.0
2023-11-01 10:10:00,52.55,52.87,52.44,52.87,193057.0,51.2101,51.5219,51.1029,51.5219,193057.0
2023-11-01 10:20:00,52.88,53.07,52.86,52.97,497115.0,51.5316,51.7168,51.5122,51.6194,497115.0
2023-11-01 10:30:00,52.98,53.5,52.9,53.23,390436.0,51.6291,52.1358,51.5511,51.8727,390436.0
2023-11-01 10:40:00,53.22,53.52,53.15,53.28,442566.0,51.863,52.1553,51.7948,51.9214,442566.0
2023-11-01 10:50:00,53.29,53.35,53.09,53.25,312115.0,51.9312,51.9897,51.7363,51.8922,312115.0
2023-11-01 11:00:00,53.23,53.24,53.05,53.12,206616.0,51.8727,51.8825,51.6973,51.7655,206616.0
2023-11-01 11:10:00,53.12,53.12,52.78,52.91,256145.0,51.7655,51.7655,51.4342,51.5609,256145.0
2023-11-01 11:20:00,52.92,52.95,52.8,52.92,148376.0,51.5706,51.5999,51.4537,51.5706,148376.0
2023-11-01 11:30:00,52.92,53.05,52.84,53.03,145792.0,51.5706,51.6973,51.4927,51.6778,145792.0
2023-11-01 11:40:00,53.01,53.13,52.98,53.1,107743.0,51.6583,51.7753,51.6291,51.746,107743.0
2023-11-01 11:50:00,53.11,53.13,52.96,52.96,126000.0,51.7558,51.7753,51.6096,51.6096,126000.0
2023-11-01 12:00:00,52.95,53.01,52.88,52.99,209975.0,51.5999,51.6583,51.5316,51.6388,209975.0
2023-11-01 12:10:00,52.98,53.04,52.85,52.91,237737.0,51.6291,51.6876,51.5024,51.5609,237737.0
2023-11-01 12:20:00,52.91,52.97,52.88,52.92,178350.0,51.5609,51.6194,51.5316,51.5706,178350.0
2023-11-01 12:30:00,52.92,52.92,52.69,52.77,312277.0,51.5706,51.5706,51.3465,51.4245,312277.0
2023-11-01 12:40:00,52.77,52.86,52.69,52.82,174870.0,51.4245,51.5122,51.3465,51.4732,174870.0
2023-11-01 12:50:00,52.82,52.89,52.75,52.8,203368.0,51.4732,51.5414,51.405,51.4537,203368.0
2023-11-01 13:00:00,52.8,52.82,52.67,52.75,141215.0,51.4537,51.4732,51.327,51.405,141215.0
2023-11-01 13:10:00,52.75,52.87,52.75,52.77,123807.0,51.405,51.5219,51.405,51.4245,123807.0
2023-11-01 13:20:00,52.77,52.8,52.59,52.79,168537.0,51.4245,51.4537,51.249,51.4439,168537.0
2023-11-01 13:30:00,52.79,52.8,52.66,52.73,170978.0,51.4439,51.4537,51.3173,51.3855,170978.0
2023-11-01 13:40:00,52.73,52.81,52.71,52.78,183520.0,51.3855,51.4634,51.366,51.4342,183520.0
2023-11-01 13:50:00,52.77,52.8,52.56,52.59,154045.0,51.4245,51.4537,51.2198,51.249,154045.0
2023-11-01 14:00:00,52.61,52.85,52.6,52.78,208108.0,51.2685,51.5024,51.2588,51.4342,208108.0
2023-11-01 14:10:00,52.78,52.8,52.6,52.71,160560.0,51.4342,51.4537,51.2588,51.366,160560.0
2023-11-01 14:20:00,52.7,52.85,52.68,52.77,120006.0,51.3562,51.5024,51.3367,51.4245,120006.0
2023-11-01 14:30:00,52.78,53.04,52.69,52.73,282583.0,51.4342,51.6876,51.3465,51.3855,282583.0
2023-11-01 14:40:00,52.72,52.73,52.45,52.63,268004.0,51.3757,51.3855,51.1126,51.288,268004.0
2023-11-01 14:50:00,52.63,52.99,52.62,52.94,247907.0,51.288,51.6388,51.2783,51.5901,247907.0
2023-11-01 15:00:00,52.95,53.13,52.84,52.98,219393.0,51.5999,51.7753,51.4927,51.6291,219393.0
2023-11-01 15:10:00,52.99,53.12,52.95,52.98,276442.0,51.6388,51.7655,51.5999,51.6291,276442.0
2023-11-01 15:20:00,52.98,53.1,52.88,52.92,228174.0,51.6291,51.746,51.5316,51.5706,228174.0
2023-11-01 15:30:00,52.91,53.03,52.87,52.99,263677.0,51.5609,51.6778,51.5219,51.6388,263677.0
2023-11-01 15:40:00,53.0,53.01,52.85,52.98,319308.0,51.6486,51.6583,51.5024,51.6291,319308.0
2023-11-01 15:50:00,52.97,53.02,52.8,52.82,1034951.0,51.6194,51.6681,51.4537,51.4732,1034951.0
2023-11-02 09:30:00,53.58,54.05,53.56,53.89,462697.0,52.2138,52.6718,52.1943,52.5159,462697.0
2023-11-02 09:40:00,53.88,53.96,53.51,53.76,297725.0,52.5061,52.5841,52.1456,52.3892,297725.0
2023-11-02 09:50:00,53.77,54.1,53.72,54.04,245156.0,52.399,52.7205,52.3502,52.6621,245156.0
2023-11-02 10:00:00,54.04,54.23,53.77,53.86,245127.0,52.6621,52.8472,52.399,52.4867,245127.0
2023-11-02 10:10:00,53.86,53.98,53.77,53.95,221172.0,52.4867,52.6036,52.399,52.5744,221172.0
2023-11-02 10:20:00,53.95,54.4,53.95,54.39,174858.0,52.5744,53.0129,52.5744,53.0031,174858.0
2023-11-02 10:30:00,54.39,54.52,54.38,54.41,446556.0,53.0031,53.1298,52.9934,53.0226,446556.0
2023-11-02 10:40:00,54.42,54.67,54.38,54.66,242742.0,53.0324,53.276,52.9934,53.2663,242742.0
2023-11-02 10:50:00,54.65,54.75,54.48,54.48,327516.0,53.2565,53.354,53.0908,53.0908,327516.0
2023-11-02 11:00:00,54.47,54.67,54.4,54.6,196683.0,53.0811,53.276,53.0129,53.2078,196683.0
2023-11-02 11:10:00,54.61,54.69,54.47,54.63,197268.0,53.2175,53.2955,53.0811,53.237,197268.0
2023-11-02 11:20:00,54.63,54.74,54.61,54.73,191933.0,53.237,53.3442,53.2175,53.3345,191933.0
2023-11-02 11:30:00,54.73,54.79,54.65,54.66,190865.0,53.3345,53.3929,53.2565,53.2663,190865.0
2023-11-02 11:40:00,54.65,54.76,54.65,54.73,142712.0,53.2565,53.3637,53.2565,53.3345,142712.0
2023-11-02 11:50:00,54.73,54.79,54.7,54.75,148341.0,53.3345,53.3929,53.3052,53.354,148341.0
2023-11-02 12:00:00,54.74,54.84,54.63,54.76,229600.0,53.3442,53.4417,53.237,53.3637,229600.0
2023-11-02 12:10:00,54.75,54.85,54.73,54.84,128635.0,53.354,53.4514,53.3345,53.4417,128635.0
2023-11-02 12:20:00,54.84,54.93,54.83,54.93,164946.0,53.4417,53.5294,53.4319,53.5294,164946.0
2023-11-02 12:30:00,54.93,55.03,54.87,54.93,218651.0,53.5294,53.6268,53.4709,53.5294,218651.0
2023-11-02 12:40:00,54.92,55.02,54.91,54.94,217155.0,53.5196,53.6171,53.5099,53.5391,217155.0
2023-11-02 12:50:00,54.94,55.05,54.84,54.87,172673.0,53.5391,53.6463,53.4417,53.4709,172673.0
2023-11-02 13:00:00,54.87,54.98,54.85,54.95,146751.0,53.4709,53.5781,53.4514,53.5489,146751.0
2023-11-02 13:10:00,54.95,55.02,54.89,54.92,120400.0,53.5489,53.6171,53.4904,53.5196,120400.0
2023-11-02 13:20:00,54.91,54.94,54.78,54.93,122224.0,53.5099,53.5391,53.3832,53.5294,122224.0
2023-11-02 13:30:00,54.92,55.04,54.88,54.89,122718.0,53.5196,53.6366,53.4807,53.4904,122718.0
2023-11-02 13:40:00,54.89,54.92,54.79,54.86,161385.0,53.4904,53.5196,53.3929,53.4612,161385.0
2023-11-02 13:50:00,54.85,54.93,54.72,54.9,216684.0,53.4514,53.5294,53.3247,53.5001,216684.0
2023-11-02 14:00:00,54.91,54.95,54.81,54.84,204215.0,53.5099,53.5489,53.4124,53.4417,204215.0
2023-11-02 14:10:00,54.85,54.87,54.72,54.84,130843.0,53.4514,53.4709,53.3247,53.4417,130843.0
2023-11-02 14:20:00,54.84,55.01,54.77,54.98,384784.0,53.4417,53.6073,53.3735,53.5781,384784.0
2023-11-02 14:30:00,54.98,55.03,54.92,55.03,208365.0,53.5781,53.6268,53.5196,53.6268,208365.0
2023-11-02 14:40:00,55.02,55.06,54.92,54.95,157911.0,53.6171,53.6561,53.5196,53.5489,157911.0
2023-11-02 14:50:00,54.95,55.07,54.94,55.02,133696.0,53.5489,53.6658,53.5391,53.6171,133696.0
2023-11-02 15:00:00,55.03,55.06,54.96,55.01,133867.0,53.6268,53.6561,53.5586,53.6073,133867.0
2023-11-02 15:10:00,55.01,55.09,54.94,55.0,279610.0,53.6073,53.6853,53.5391,53.5976,279610.0
2023-11-02 15:20:00,55.0,55.06,54.94,55.04,225154.0,53.5976,53.6561,53.5391,53.6366,225154.0
2023-11-02 15:30:00,55.05,55.06,54.98,55.02,224892.0,53.6463,53.6561,53.5781,53.6171,224892.0
2023-11-02 15:40:00,55.02,55.08,54.94,55.07,376075.0,53.6171,53.6756,53.5391,53.6658,376075.0
2023-11-02 15:50:00,55.06,55.07,54.89,54.92,965518.0,53.6561,53.6658,53.4904,53.5196,965518.0
2023-11-03 09:30:00,56.41,56.57,56.09,56.45,694042.0,54.9716,55.1276,54.6598,55.0106,694042.0
2023-11-03 09:40:00,56.46,56.84,56.34,56.65,496150.0,55.0204,55.3907,54.9034,55.2055,496150.0
2023-11-03 09:50:00,56.66,56.81,56.56,56.66,283672.0,55.2153,55.3614,55.1178,55.2153,283672.0
2023-11-03 10:00:00,56.7,56.79,56.49,56.51,255618.0,55.2542,55.3419,55.0496,55.0691,255618.0
2023-11-03 10:10:00,56.51,56.64,56.32,56.55,237978.0,55.0691,55.1958,54.8839,55.1081,237978.0
2023-11-03 10:20:00,56.55,56.6,56.1,56.21,288848.0,55.1081,55.1568,54.6695,54.7767,288848.0
2023-11-03 10:30:00,56.2,56.26,55.97,56.0,273647.0,54.767,54.8255,54.5429,54.5721,273647.0
2023-11-03 10:40:00,56.0,56.04,55.82,55.97,196391.0,54.5721,54.6111,54.3967,54.5429,196391.0
2023-11-03 10:50:00,55.97,56.01,55.78,55.91,243955.0,54.5429,54.5818,54.3577,54.4844,243955.0
2023-11-03 11:00:00,55.91,56.07,55.87,55.95,144213.0,54.4844,54.6403,54.4454,54.5234,144213.0
2023-11-03 11:10:00,55.94,56.16,55.88,56.16,179962.0,54.5136,54.728,54.4552,54.728,179962.0
2023-11-03 11:20:00,56.16,56.24,55.85,56.08,408395.0,54.728,54.806,54.4259,54.6501,408395.0
2023-11-03 11:30:00,56.09,56.27,56.09,56.24,105192.0,54.6598,54.8352,54.6598,54.806,105192.0
2023-11-03 11:40:00,56.23,56.29,56.08,56.1,198980.0,54.7962,54.8547,54.6501,54.6695,198980.0
2023-11-03 11:50:00,56.1,56.16,56.02,56.11,321657.0,54.6695,54.728,54.5916,54.6793,321657.0
2023-11-03 12:00:00,56.11,56.14,55.99,56.03,199813.0,54.6793,54.7085,54.5623,54.6013,199813.0
2023-11-03 12:10:00,56.03,56.08,55.91,56.0,229187.0,54.6013,54.6501,54.4844,54.5721,229187.0
2023-11-03 12:20:00,56.01,56.03,55.66,55.68,273861.0,54.5818,54.6013,54.2408,54.2603,273861.0
2023-11-03 12:30:00,55.69,55.83,55.58,55.59,179459.0,54.27,54.4064,54.1628,54.1725,179459.0
2023-11-03 12:40:00,55.6,55.63,55.47,55.55,184888.0,54.1823,54.2115,54.0556,54.1336,184888.0
2023-11-03 12:50:00,55.55,55.78,55.53,55.76,109545.0,54.1336,54.3577,54.1141,54.3382,109545.0
2023-11-03 13:00:00,55.77,55.91,55.76,55.88,135342.0,54.348,54.4844,54.3382,54.4552,135342.0
2023-11-03 13:10:00,55.88,55.89,55.7,55.8,154373.0,54.4552,54.4649,54.2797,54.3772,154373.0
2023-11-03 13:20:00,55.8,55.84,55.59,55.65,183615.0,54.3772,54.4162,54.1725,54.231,183615.0
2023-11-03 13:30:00,55.66,55.78,55.62,55.66,197411.0,54.2408,54.3577,54.2018,54.2408,197411.0
2023-11-03 13:40:00,55.66,55.71,55.56,55.69,273324.0,54.2408,54.2895,54.1433,54.27,273324.0
2023-11-03 13:50:00,55.69,55.79,55.68,55.76,148833.0,54.27,54.3674,54.2603,54.3382,148833.0
2023-11-03 14:00:00,55.76,55.87,55.75,55.8,87687.0,54.3382,54.4454,54.3285,54.3772,87687.0
2023-11-03 14:10:00,55.8,55.8,55.62,55.63,125764.0,54.3772,54.3772,54.2018,54.2115,125764.0
2023-11-03 14:20:00,55.63,55.72,55.57,55.7,148324.0,54.2115,54.2992,54.1531,54.2797,148324.0
2023-11-03 14:30:00,55.68,55.81,55.67,55.8,151733.0,54.2603,54.3869,54.2505,54.3772,151733.0
2023-11-03 14:40:00,55.8,55.87,55.77,55.87,168366.0,54.3772,54.4454,54.348,54.4454,168366.0
2023-11-03 14:50:00,55.87,56.01,55.86,56.0,190054.0,54.4454,54.5818,54.4357,54.5721,190054.0
2023-11-03 15:00:00,56.0,56.08,55.96,56.07,230878.0,54.5721,54.6501,54.5331,54.6403,230878.0
2023-11-03 15:10:00,56.07,56.1,55.93,55.97,240300.0,54.6403,54.6695,54.5039,54.5429,240300.0
2023-11-03 15:20:00,55.97,56.07,55.92,55.96,190232.0,54.5429,54.6403,54.4941,54.5331,190232.0
2023-11-03 15:30:00,55.96,56.05,55.91,56.01,276232.0,54.5331,54.6208,54.4844,54.5818,276232.0
2023-11-03 15:40:00,56.01,56.07,55.89,55.95,352199.0,54.5818,54.6403,54.4649,54.5234,352199.0
2023-11-03 15:50:00,55.92,55.97,55.77,55.83,908357.0,54.4941,54.5429,54.348,54.4064,908357.0
2023-11-06 09:30:00,55.97,56.2,55.53,55.56,238779.0,54.5429,54.767,54.1141,54.1433,238779.0
2023-11-06 09:40:00,55.55,55.63,54.76,55.03,426143.0,54.1336,54.2115,53.3637,53.6268,426143.0
2023-11-06 09:50:00,55.04,55.11,54.77,54.84,221653.0,53.6366,53.7048,53.3735,53.4417,221653.0
2023-11-06 10:00:00,54.84,54.87,54.58,54.72,257911.0,53.4417,53.4709,53.1883,53.3247,257911.0
2023-11-06 10:10:00,54.72,54.94,54.66,54.8,185212.0,53.3247,53.5391,53.2663,53.4027,185212.0
2023-11-06 10:20:00,54.8,54.91,54.6,54.67,192669.0,53.4027,53.5099,53.2078,53.276,192669.0
2023-11-06 10:30:00,54.66,54.81,54.64,54.79,108792.0,53.2663,53.4124,53.2468,53.3929,108792.0
2023-11-06 10:40:00,54.79,54.92,54.75,54.79,148542.0,53.3929,53.5196,53.354,53.3929,148542.0
2023-11-06 10:50:00,54.79,54.96,54.78,54.86,237048.0,53.3929,53.5586,53.3832,53.4612,237048.0
2023-11-06 11:00:00,54.86,55.12,54.85,55.11,130038.0,53.4612,53.7145,53.4514,53.7048,130038.0
2023-11-06 11:10:00,55.1,55.15,55.03,55.13,318206.0,53.695,53.7438,53.6268,53.7243,318206.0
2023-11-06 11:20:00,55.13,55.16,55.03,55.1,108519.0,53.7243,53.7535,53.6268,53.695,108519.0
2023-11-06 11:30:00,55.1,55.24,55.06,55.18,262413.0,53.695,53.8315,53.6561,53.773,262413.0
2023-11-06 11:40:00,55.19,55.3,55.09,55.14,142444.0,53.7827,53.8899,53.6853,53.734,142444.0
2023-11-06 11:50:00,55.13,55.22,55.05,55.21,139086.0,53.7243,53.812,53.6463,53.8022,139086.0
2023-11-06 12:00:00,55.21,55.33,55.18,55.32,245043.0,53.8022,53.9192,53.773,53.9094,245043.0
2023-11-06 12:10:00,55.32,55.34,55.22,55.33,106762.0,53.9094,53.9289,53.812,53.9192,106762.0
2023-11-06 12:20:00,55.33,55.34,55.25,55.32,137728.0,53.9192,53.9289,53.8412,53.9094,137728.0
2023-11-06 12:30:00,55.32,55.34,55.23,55.31,109753.0,53.9094,53.9289,53.8217,53.8997,109753.0
2023-11-06 12:40:00,55.32,55.37,55.21,55.23,114476.0,53.9094,53.9582,53.8022,53.8217,114476.0
2023-11-06 12:50:00,55.24,55.31,55.22,55.28,48000.0,53.8315,53.8997,53.812,53.8705,48000.0
2023-11-06 13:00:00,55.27,55.28,55.16,55.21,186352.0,53.8607,53.8705,53.7535,53.8022,186352.0
2023-11-06 13:10:00,55.21,55.25,55.09,55.12,246045.0,53.8022,53.8412,53.6853,53.7145,246045.0
2023-11-06 13:20:00,55.12,55.26,55.08,55.19,121809.0,53.7145,53.851,53.6756,53.7827,121809.0
2023-11-06 13:30:00,55.18,55.22,55.08,55.2,63734.0,53.773,53.812,53.6756,53.7925,63734.0
2023-11-06 13:40:00,55.2,55.23,55.13,55.17,107278.0,53.7925,53.8217,53.7243,53.7633,107278.0
2023-11-06 13:50:00,55.17,55.21,55.1,55.13,210400.0,53.7633,53.8022,53.695,53.7243,210400.0
2023-11-06 14:00:00,55.13,55.19,55.12,55.14,105306.0,53.7243,53.7827,53.7145,53.734,105306.0
2023-11-06 14:10:00,55.13,55.16,55.05,55.13,105431.0,53.7243,53.7535,53.6463,53.7243,105431.0
2023-11-06 14:20:00,55.14,55.28,55.1,55.28,177840.0,53.734,53.8705,53.695,53.8705,177840.0
2023-11-06 14:30:00,55.25,55.28,55.2,55.24,75985.0,53.8412,53.8705,53.7925,53.8315,75985.0
2023-11-06 14:40:00,55.24,55.31,55.22,55.26,72515.0,53.8315,53.8997,53.812,53.851,72515.0
2023-11-06 14:50:00,55.26,55.32,55.23,55.31,123856.0,53.851,53.9094,53.8217,53.8997,123856.0
2023-11-06 15:00:00,55.32,55.43,55.31,55.38,175191.0,53.9094,54.0166,53.8997,53.9679,175191.0
2023-11-06 15:10:00,55.39,55.54,55.33,55.48,149578.0,53.9776,54.1238,53.9192,54.0654,149578.0
2023-11-06 15:20:00,55.46,55.52,55.38,55.42,121997.0,54.0459,54.1043,53.9679,54.0069,121997.0
2023-11-06 15:30:00,55.42,55.46,55.36,55.38,130003.0,54.0069,54.0459,53.9484,53.9679,130003.0
2023-11-06 15:40:00,55.37,55.61,55.3,55.6,330416.0,53.9582,54.192,53.8899,54.1823,330416.0
2023-11-06 15:50:00,55.6,55.69,55.48,55.67,739877.0,54.1823,54.27,54.0654,54.2505,739877.0
2023-11-07 09:30:00,55.51,55.84,55.41,55.73,254786.0,54.0946,54.4162,53.9971,54.309,254786.0
2023-11-07 09:40:00,55.73,55.73,55.44,55.5,157054.0,54.309,54.309,54.0264,54.0848,157054.0
2023-11-07 09:50:00,55.52,55.67,55.42,55.57,95603.0,54.1043,54.2505,54.0069,54.1531,95603.0
2023-11-07 10:00:00,55.57,55.77,55.39,55.44,179669.0,54.1531,54.348,53.9776,54.0264,179669.0
2023-11-07 10:10:00,55.43,55.69,55.39,55.62,147254.0,54.0166,54.27,53.9776,54.2018,147254.0
2023-11-07 10:20:00,55.61,55.76,55.56,55.69,90815.0,54.192,54.3382,54.1433,54.27,90815.0
2023-11-07 10:30:00,55.68,55.78,55.62,55.77,86039.0,54.2603,54.3577,54.2018,54.348,86039.0
2023-11-07 10:40:00,55.76,55.87,55.66,55.66,178129.0,54.3382,54.4454,54.2408,54.2408,178129.0
2023-11-07 10:50:00,55.66,55.66,55.45,55.52,96729.0,54.2408,54.2408,54.0361,54.1043,96729.0
2023-11-07 11:00:00,55.5,55.68,55.47,55.56,133508.0,54.0848,54.2603,54.0556,54.1433,133508.0
2023-11-07 11:10:00,55.55,55.73,55.52,55.68,122418.0,54.1336,54.309,54.1043,54.2603,122418.0
2023-11-07 11:20:00,55.67,55.78,55.66,55.66,92462.0,54.2505,54.3577,54.2408,54.2408,92462.0
2023-11-07 11:30:00,55.67,55.78,55.67,55.74,70806.0,54.2505,54.3577,54.2505,54.3187,70806.0
2023-11-07 11:40:00,55.73,55.78,55.58,55.59,88084.0,54.309,54.3577,54.1628,54.1725,88084.0
2023-11-07 11:50:00,55.59,55.64,55.57,55.61,35883.0,54.1725,54.2213,54.1531,54.192,35883.0
2023-11-07 12:00:00,55.61,55.66,55.48,55.65,74165.0,54.192,54.2408,54.0654,54.231,74165.0
2023-11-07 12:10:00,55.66,55.79,55.59,55.76,134142.0,54.2408,54.3674,54.1725,54.3382,134142.0
2023-11-07 12:20:00,55.75,55.76,55.67,55.7,66227.0,54.3285,54.3382,54.2505,54.2797,66227.0
2023-11-07 12:30:00,55.68,55.68,55.3,55.3,415286.0,54.2603,54.2603,53.8899,53.8899,415286.0
2023-11-07 12:40:00,55.3,55.31,54.41,54.58,2096789.0,53.8899,53.8997,53.0226,53.1883,2096789.0
2023-11-07 12:50:00,54.58,55.22,54.51,55.21,863073.0,53.1883,53.812,53.1201,53.8022,863073.0
2023-11-07 13:00:00,55.21,55.39,55.1,55.27,417144.0,53.8022,53.9776,53.695,53.8607,417144.0
2023-11-07 13:10:00,55.27,55.33,55.01,55.04,300985.0,53.8607,53.9192,53.6073,53.6366,300985.0
2023-11-07 13:20:00,55.04,55.13,55.0,55.07,151975.0,53.6366,53.7243,53.5976,53.6658,151975.0
2023-11-07 13:30:00,55.06,55.2,55.06,55.18,96592.0,53.6561,53.7925,53.6561,53.773,96592.0
2023-11-07 13:40:00,55.17,55.22,55.07,55.08,117302.0,53.7633,53.812,53.6658,53.6756,117302.0
2023-11-07 13:50:00,55.07,55.12,54.91,55.11,165165.0,53.6658,53.7145,53.5099,53.7048,165165.0
2023-11-07 14:00:00,55.13,55.15,54.96,55.11,99847.0,53.7243,53.7438,53.5586,53.7048,99847.0
2023-11-07 14:10:00,55.11,55.21,55.0,55.05,76894.0,53.7048,53.8022,53.5976,53.6463,76894.0
2023-11-07 14:20:00,55.05,55.13,55.0,55.11,166234.0,53.6463,53.7243,53.5976,53.7048,166234.0
2023-11-07 14:30:00,55.11,55.18,55.1,55.15,98868.0,53.7048,53.773,53.695,53.7438,98868.0
2023-11-07 14:40:00,55.16,55.27,55.03,55.15,335353.0,53.7535,53.8607,53.6268,53.7438,335353.0
2023-11-07 14:50:00,55.15,55.23,55.14,55.17,73332.0,53.7438,53.8217,53.734,53.7633,73332.0
2023-11-07 15:00:00,55.16,55.32,55.16,55.3,149701.0,53.7535,53.9094,53.7535,53.8899,149701.0
2023-11-07 15:10:00,55.3,55.34,55.18,55.33,83867.0,53.8899,53.9289,53.773,53.9192,83867.0
2023-11-07 15:20:00,55.32,55.43,55.28,55.33,193717.0,53.9094,54.0166,53.8705,53.9192,193717.0
2023-11-07 15:30:00,55.34,55.51,55.33,55.45,142201.0,53.9289,54.0946,53.9192,54.0361,142201.0
2023-11-07 15:40:00,55.44,55.46,55.34,55.39,161696.0,54.0264,54.0459,53.9289,53.9776,161696.0
2023-11-07 15:50:00,55.38,55.38,55.19,55.23,492659.0,53.9679,53.9679,53.7827,53.8217,492659.0
2023-11-08 09:30:00,55.23,55.34,54.79,54.84,221253.0,53.8217,53.9289,53.3929,53.4417,221253.0
2023-11-08 09:40:00,54.85,54.9,54.63,54.73,200623.0,53.4514,53.5001,53.237,53.3345,200623.0
2023-11-08 09:50:00,54.73,54.92,54.73,54.86,145630.0,53.3345,53.5196,53.3345,53.4612,145630.0
2023-11-08 10:00:00,54.87,54.97,54.69,54.84,133720.0,53.4709,53.5684,53.2955,53.4417,133720.0
2023-11-08 10:10:00,54.85,54.96,54.74,54.82,82794.0,53.4514,53.5586,53.3442,53.4222,82794.0
2023-11-08 10:20:00,54.81,54.81,54.68,54.81,89352.0,53.4124,53.4124,53.2857,53.4124,89352.0
2023-11-08 10:30:00,54.8,54.87,54.75,54.82,62041.0,53.4027,53.4709,53.354,53.4222,62041.0
2023-11-08 10:40:00,54.81,54.89,54.77,54.88,105670.0,53.4124,53.4904,53.3735,53.4807,105670.0
2023-11-08 10:50:00,54.88,54.95,54.84,54.91,95750.0,53.4807,53.5489,53.4417,53.5099,95750.0
2023-11-08 11:00:00,54.9,54.99,54.89,54.9,55379.0,53.5001,53.5878,53.4904,53.5001,55379.0
2023-11-08 11:10:00,54.89,55.04,54.89,55.0,80709.0,53.4904,53.6366,53.4904,53.5976,80709.0
2023-11-08 11:20:00,55.0,55.0,54.94,54.96,45357.0,53.5976,53.5976,53.5391,53.5586,45357.0
2023-11-08 11:30:00,54.95,55.07,54.91,54.99,87465.0,53.5489,53.6658,53.5099,53.5878,87465.0
2023-11-08 11:40:00,55.0,55.13,54.98,55.13,60658.0,53.5976,53.7243,53.5781,53.7243,60658.0
2023-11-08 11:50:00,55.12,55.13,54.91,54.95,96848.0,53.7145,53.7243,53.5099,53.5489,96848.0
2023-11-08 12:00:00,54.95,54.96,54.73,54.77,77177.0,53.5489,53.5586,53.3345,53.3735,77177.0
2023-11-08 12:10:00,54.76,54.84,54.74,54.81,38681.0,53.3637,53.4417,53.3442,53.4124,38681.0
2023-11-08 12:20:00,54.8,54.87,54.77,54.83,35145.0,53.4027,53.4709,53.3735,53.4319,35145.0
2023-11-08 12:30:00,54.82,54.82,54.73,54.76,42778.0,53.4222,53.4222,53.3345,53.3637,42778.0
2023-11-08 12:40:00,54.75,54.8,54.68,54.76,69779.0,53.354,53.4027,53.2857,53.3637,69779.0
2023-11-08 12:50:00,54.76,54.79,54.7,54.78,50222.0,53.3637,53.3929,53.3052,53.3832,50222.0
2023-11-08 13:00:00,54.78,55.0,54.76,54.98,67007.0,53.3832,53.5976,53.3637,53.5781,67007.0
2023-11-08 13:10:00,54.98,54.99,54.9,54.95,87841.0,53.5781,53.5878,53.5001,53.5489,87841.0
2023-11-08 13:20:00,54.95,55.14,54.94,55.05,116087.0,53.5489,53.734,53.5391,53.6463,116087.0
2023-11-08 13:30:00,55.06,55.15,55.05,55.11,55607.0,53.6561,53.7438,53.6463,53.7048,55607.0
2023-11-08 13:40:00,55.11,55.15,54.98,54.98,47493.0,53.7048,53.7438,53.5781,53.5781,47493.0
2023-11-08 13:50:00,54.98,54.99,54.89,54.89,45753.0,53.5781,53.5878,53.4904,53.4904,45753.0
2023-11-08 14:00:00,54.9,54.94,54.82,54.83,90124.0,53.5001,53.5391,53.4222,53.4319,90124.0
2023-11-08 14:10:00,54.83,54.86,54.78,54.8,75180.0,53.4319,53.4612,53.3832,53.4027,75180.0
2023-11-08 14:20:00,54.8,54.81,54.75,54.78,77767.0,53.4027,53.4124,53.354,53.3832,77767.0
2023-11-08 14:30:00,54.79,54.82,54.67,54.75,96164.0,53.3929,53.4222,53.276,53.354,96164.0
2023-11-08 14:40:00,54.76,54.8,54.72,54.74,62356.0,53.3637,53.4027,53.3247,53.3442,62356.0
2023-11-08 14:50:00,54.73,54.78,54.71,54.72,81262.0,53.3345,53.3832,53.315,53.3247,81262.0
2023-11-08 15:00:00,54.72,54.81,54.72,54.8,80230.0,53.3247,53.4124,53.3247,53.4027,80230.0
2023-11-08 15:10:00,54.8,54.9,54.78,54.88,72469.0,53.4027,53.5001,53.3832,53.4807,72469.0
2023-11-08 15:20:00,54.88,54.88,54.78,54.83,86498.0,53.4807,53.4807,53.3832,53.4319,86498.0
2023-11-08 15:30:00,54.83,54.92,54.75,54.91,154001.0,53.4319,53.5196,53.354,53.5099,154001.0
2023-11-08 15:40:00,54.91,55.05,54.9,54.94,196074.0,53.5099,53.6463,53.5001,53.5391,196074.0
2023-11-08 15:50:00,54.93,55.0,54.89,54.91,469209.0,53.5294,53.5976,53.4904,53.5099,469209.0
2023-11-09 09:30:00,55.0,55.15,54.65,54.81,190040.0,53.845,53.9918,53.5023,53.659,190040.0
2023-11-09 09:40:00,54.77,54.82,54.34,54.46,159930.0,53.6198,53.6688,53.1989,53.3163,159930.0
2023-11-09 09:50:00,54.46,54.58,54.38,54.48,122665.0,53.3163,53.4338,53.238,53.3359,122665.0
2023-11-09 10:00:00,54.48,54.58,54.36,54.43,123707.0,53.3359,53.4338,53.2184,53.287,123707.0
2023-11-09 10:10:00,54.41,54.57,54.37,54.51,60601.0,53.2674,53.424,53.2282,53.3653,60601.0
2023-11-09 10:20:00,54.49,54.69,54.44,54.69,72100.0,53.3457,53.5415,53.2968,53.5415,72100.0
2023-11-09 10:30:00,54.68,54.71,54.37,54.38,144623.0,53.5317,53.5611,53.2282,53.238,144623.0
2023-11-09 10:40:00,54.37,54.57,54.33,54.54,112299.0,53.2282,53.424,53.1891,53.3947,112299.0
2023-11-09 10:50:00,54.55,54.82,54.54,54.7,88963.0,53.4044,53.6688,53.3947,53.5513,88963.0
2023-11-09 11:00:00,54.71,54.86,54.71,54.78,51962.0,53.5611,53.7079,53.5611,53.6296,51962.0
2023-11-09 11:10:00,54.78,54.81,54.69,54.69,93534.0,53.6296,53.659,53.5415,53.5415,93534.0
2023-11-09 11:20:00,54.69,54.77,54.67,54.75,68202.0,53.5415,53.6198,53.5219,53.6002,68202.0
2023-11-09 11:30:00,54.75,54.82,54.69,54.75,63165.0,53.6002,53.6688,53.5415,53.6002,63165.0
2023-11-09 11:40:00,54.74,54.89,54.73,54.84,97104.0,53.5905,53.7373,53.5807,53.6884,97104.0
2023-11-09 11:50:00,54.85,54.88,54.69,54.77,50952.0,53.6981,53.7275,53.5415,53.6198,50952.0
2023-11-09 12:00:00,54.79,54.93,54.71,54.91,126605.0,53.6394,53.7765,53.5611,53.7569,126605.0
2023-11-09 12:10:00,54.91,54.91,54.77,54.8,38688.0,53.7569,53.7569,53.6198,53.6492,38688.0
2023-11-09 12:20:00,54.8,54.86,54.78,54.84,44813.0,53.6492,53.7079,53.6296,53.6884,44813.0
2023-11-09 12:30:00,54.83,54.89,54.8,54.87,62285.0,53.6786,53.7373,53.6492,53.7177,62285.0
2023-11-09 12:40:00,54.87,55.04,54.86,54.99,52458.0,53.7177,53.8842,53.7079,53.8352,52458.0
2023-11-09 12:50:00,54.99,55.02,54.92,54.92,64436.0,53.8352,53.8646,53.7667,53.7667,64436.0
2023-11-09 13:00:00,54.93,54.93,54.42,54.44,179235.0,53.7765,53.7765,53.2772,53.2968,179235.0
2023-11-09 13:10:00,54.44,54.73,54.4,54.46,186092.0,53.2968,53.5807,53.2576,53.3163,186092.0
2023-11-09 13:20:00,54.45,54.48,54.26,54.37,200899.0,53.3065,53.3359,53.1205,53.2282,200899.0
2023-11-09 13:30:00,54.36,54.36,54.21,54.22,133004.0,53.2184,53.2184,53.0716,53.0814,133004.0
2023-11-09 13:40:00,54.23,54.24,54.09,54.19,131593.0,53.0912,53.101,52.9541,53.052,131593.0
2023-11-09 13:50:00,54.19,54.23,54.09,54.15,133416.0,53.052,53.0912,52.9541,53.0128,133416.0
2023-11-09 14:00:00,54.15,54.17,53.96,54.13,311724.0,53.0128,53.0324,52.8268,52.9933,311724.0
2023-11-09 14:10:00,54.12,54.17,54.08,54.14,189702.0,52.9835,53.0324,52.9443,53.0031,189702.0
2023-11-09 14:20:00,54.14,54.31,54.09,54.27,132683.0,53.0031,53.1695,52.9541,53.1303,132683.0
2023-11-09 14:30:00,54.27,54.36,54.23,54.3,103306.0,53.1303,53.2184,53.0912,53.1597,103306.0
2023-11-09 14:40:00,54.3,54.32,54.09,54.18,78633.0,53.1597,53.1793,52.9541,53.0422,78633.0
2023-11-09 14:50:00,54.17,54.19,54.07,54.18,79615.0,53.0324,53.052,52.9345,53.0422,79615.0
2023-11-09 15:00:00,54.19,54.31,54.15,54.3,96111.0,53.052,53.1695,53.0128,53.1597,96111.0
2023-11-09 15:10:00,54.3,54.38,54.29,54.35,94328.0,53.1597,53.238,53.1499,53.2086,94328.0
2023-11-09 15:20:00,54.35,54.36,54.19,54.21,66265.0,53.2086,53.2184,53.052,53.0716,66265.0
2023-11-09 15:30:00,54.21,54.25,54.12,54.14,116897.0,53.0716,53.1107,52.9835,53.0031,116897.0
2023-11-09 15:40:00,54.14,54.25,54.12,54.16,303527.0,53.0031,53.1107,52.9835,53.0226,303527.0
2023-11-09 15:50:00,54.16,54.25,54.12,54.18,589704.0,53.0226,53.1107,52.9835,53.0422,589704.0
2023-11-10 09:30:00,54.65,54.65,53.49,53.75,297694.0,53.5023,53.5023,52.3667,52.6212,297694.0
2023-11-10 09:40:00,53.76,54.16,53.76,54.12,147180.0,52.631,53.0226,52.631,52.9835,147180.0
2023-11-10 09:50:00,54.15,54.2,53.88,54.16,129713.0,53.0128,53.0618,52.7485,53.0226,129713.0
2023-11-10 10:00:00,54.14,54.15,53.88,53.95,92748.0,53.0031,53.0128,52.7485,52.817,92748.0
2023-11-10 10:10:00,53.95,54.03,53.82,53.87,78057.0,52.817,52.8954,52.6898,52.7387,78057.0
2023-11-10 10:20:00,53.85,53.96,53.72,53.79,90788.0,52.7191,52.8268,52.5919,52.6604,90788.0
2023-11-10 10:30:00,53.78,53.83,53.68,53.68,56701.0,52.6506,52.6996,52.5527,52.5527,56701.0
2023-11-10 10:40:00,53.67,53.81,53.57,53.8,112587.0,52.5429,52.68,52.445,52.6702,112587.0
2023-11-10 10:50:00,53.79,53.86,53.76,53.82,75838.0,52.6604,52.7289,52.631,52.6898,75838.0
2023-11-10 11:00:00,53.81,53.98,53.81,53.88,123793.0,52.68,52.8464,52.68,52.7485,123793.0
2023-11-10 11:10:00,53.88,53.93,53.81,53.87,68951.0,52.7485,52.7975,52.68,52.7387,68951.0
2023-11-10 11:20:00,53.88,53.94,53.84,53.87,94865.0,52.7485,52.8073,52.7094,52.7387,94865.0
2023-11-10 11:30:00,53.88,53.9,53.82,53.85,82572.0,52.7485,52.7681,52.6898,52.7191,82572.0
2023-11-10 11:40:00,53.84,53.88,53.75,53.78,47826.0,52.7094,52.7485,52.6212,52.6506,47826.0
2023-11-10 11:50:00,53.78,53.91,53.77,53.91,38590.0,52.6506,52.7779,52.6408,52.7779,38590.0
2023-11-10 12:00:00,53.92,54.12,53.91,54.12,68433.0,52.7877,52.9835,52.7779,52.9835,68433.0
2023-11-10 12:10:00,54.11,54.11,53.99,54.02,49477.0,52.9737,52.9737,52.8562,52.8856,49477.0
2023-11-10 12:20:00,54.02,54.2,54.0,54.2,175018.0,52.8856,53.0618,52.866,53.0618,175018.0
2023-11-10 12:30:00,54.19,54.4,54.19,54.35,253316.0,53.052,53.2576,53.052,53.2086,253316.0
2023-11-10 12:40:00,54.35,54.45,54.34,54.38,110353.0,53.2086,53.3065,53.1989,53.238,110353.0
2023-11-10 12:50:00,54.37,54.55,54.36,54.51,68840.0,53.2282,53.4044,53.2184,53.3653,68840.0
2023-11-10 13:00:00,54.49,54.5,54.4,54.44,81908.0,53.3457,53.3555,53.2576,53.2968,81908.0
2023-11-10 13:10:00,54.44,54.45,54.33,54.41,63618.0,53.2968,53.3065,53.1891,53.2674,63618.0
2023-11-10 13:20:00,54.41,54.54,54.41,54.44,54246.0,53.2674,53.3947,53.2674,53.2968,54246.0
2023-11-10 13:30:00,54.45,54.53,54.44,54.5,53279.0,53.3065,53.3849,53.2968,53.3555,53279.0
2023-11-10 13:40:00,54.49,54.55,54.46,54.48,56528.0,53.3457,53.4044,53.3163,53.3359,56528.0
2023-11-10 13:50:00,54.48,54.49,54.39,54.4,44973.0,53.3359,53.3457,53.2478,53.2576,44973.0
2023-11-10 14:00:00,54.4,54.43,54.3,54.33,37310.0,53.2576,53.287,53.1597,53.1891,37310.0
2023-11-10 14:10:00,54.33,54.42,54.32,54.37,56500.0,53.1891,53.2772,53.1793,53.2282,56500.0
2023-11-10 14:20:00,54.37,54.46,54.35,54.45,51272.0,53.2282,53.3163,53.2086,53.3065,51272.0
2023-11-10 14:30:00,54.45,54.46,54.32,54.34,41607.0,53.3065,53.3163,53.1793,53.1989,41607.0
2023-11-10 14:40:00,54.34,54.38,54.31,54.31,53888.0,53.1989,53.238,53.1695,53.1695,53888.0
2023-11-10 14:50:00,54.31,54.35,54.25,54.27,84865.0,53.1695,53.2086,53.1107,53.1303,84865.0
2023-11-10 15:00:00,54.28,54.3,54.22,54.28,71843.0,53.1401,53.1597,53.0814,53.1401,71843.0
2023-11-10 15:10:00,54.29,54.3,54.2,54.3,66698.0,53.1499,53.1597,53.0618,53.1597,66698.0
2023-11-10 15:20:00,54.3,54.31,54.24,54.31,62854.0,53.1597,53.1695,53.101,53.1695,62854.0
2023-11-10 15:30:00,54.31,54.34,54.28,54.29,83003.0,53.1695,53.1989,53.1401,53.1499,83003.0
2023-11-10 15:40:00,54.29,54.44,54.27,54.42,155610.0,53.1499,53.2968,53.1303,53.2772,155610.0
2023-11-10 15:50:00,54.42,54.46,54.33,54.43,536408.0,53.2772,53.3163,53.1891,53.287,536408.0
2023-11-13 09:30:00,53.98,54.13,53.6,54.06,318762.0,52.8464,52.9933,52.4744,52.9247,318762.0
2023-11-13 09:40:00,54.06,54.23,54.01,54.23,363341.0,52.9247,53.0912,52.8758,53.0912,363341.0
2023-11-13 09:50:00,54.24,54.34,53.9,54.2,330464.0,53.101,53.1989,52.7681,53.0618,330464.0
2023-11-13 10:00:00,54.18,54.22,53.9,54.03,220762.0,53.0422,53.0814,52.7681,52.8954,220762.0
2023-11-13 10:10:00,54.02,54.15,53.93,53.97,114529.0,52.8856,53.0128,52.7975,52.8366,114529.0
2023-11-13 10:20:00,53.97,54.05,53.88,54.04,196200.0,52.8366,52.9149,52.7485,52.9052,196200.0
2023-11-13 10:30:00,54.04,54.07,53.87,54.01,141151.0,52.9052,52.9345,52.7387,52.8758,141151.0
2023-11-13 10:40:00,54.02,54.22,54.01,54.17,141768.0,52.8856,53.0814,52.8758,53.0324,141768.0
2023-11-13 10:50:00,54.16,54.26,54.09,54.19,95709.0,53.0226,53.1205,52.9541,53.052,95709.0
2023-11-13 11:00:00,54.18,54.22,54.13,54.18,89250.0,53.0422,53.0814,52.9933,53.0422,89250.0
2023-11-13 11:10:00,54.17,54.28,54.15,54.24,99568.0,53.0324,53.1401,53.0128,53.101,99568.0
2023-11-13 11:20:00,54.21,54.39,54.2,54.39,94620.0,53.0716,53.2478,53.0618,53.2478,94620.0
2023-11-13 11:30:00,54.38,54.39,54.29,54.36,91090.0,53.238,53.2478,53.1499,53.2184,91090.0
2023-11-13 11:40:00,54.34,54.61,54.34,54.47,125755.0,53.1989,53.4632,53.1989,53.3261,125755.0
2023-11-13 11:50:00,54.47,54.56,54.46,54.48,96661.0,53.3261,53.4142,53.3163,53.3359,96661.0
2023-11-13 12:00:00,54.48,54.51,54.42,54.45,73374.0,53.3359,53.3653,53.2772,53.3065,73374.0
2023-11-13 12:10:00,54.46,54.46,54.33,54.34,59570.0,53.3163,53.3163,53.1891,53.1989,59570.0
2023-11-13 12:20:00,54.35,54.47,54.34,54.37,54203.0,53.2086,53.3261,53.1989,53.2282,54203.0
2023-11-13 12:30:00,54.37,54.37,54.28,54.31,80786.0,53.2282,53.2282,53.1401,53.1695,80786.0
2023-11-13 12:40:00,54.3,54.36,54.25,54.29,83230.0,53.1597,53.2184,53.1107,53.1499,83230.0
2023-11-13 12:50:00,54.3,54.35,54.16,54.2,58047.0,53.1597,53.2086,53.0226,53.0618,58047.0
2023-11-13 13:00:00,54.19,54.2,54.05,54.05,81234.0,53.052,53.0618,52.9149,52.9149,81234.0
2023-11-13 13:10:00,54.06,54.22,54.06,54.19,79074.0,52.9247,53.0814,52.9247,53.052,79074.0
2023-11-13 13:20:00,54.19,54.19,54.09,54.11,70793.0,53.052,53.052,52.9541,52.9737,70793.0
2023-11-13 13:30:00,54.1,54.17,54.04,54.15,57497.0,52.9639,53.0324,52.9052,53.0128,57497.0
2023-11-13 13:40:00,54.16,54.24,54.11,54.22,66479.0,53.0226,53.101,52.9737,53.0814,66479.0
2023-11-13 13:50:00,54.22,54.23,54.15,54.18,104300.0,53.0814,53.0912,53.0128,53.0422,104300.0
2023-11-13 14:00:00,54.18,54.2,54.14,54.16,101806.0,53.0422,53.0618,53.0031,53.0226,101806.0
2023-11-13 14:10:00,54.16,54.2,54.08,54.2,210162.0,53.0226,53.0618,52.9443,53.0618,210162.0
2023-11-13 14:20:00,54.2,54.34,54.12,54.12,153378.0,53.0618,53.1989,52.9835,52.9835,153378.0
2023-11-13 14:30:00,54.12,54.18,54.08,54.18,82938.0,52.9835,53.0422,52.9443,53.0422,82938.0
2023-11-13 14:40:00,54.18,54.18,54.11,54.13,91509.0,53.0422,53.0422,52.9737,52.9933,91509.0
2023-11-13 14:50:00,54.13,54.13,54.03,54.09,94665.0,52.9933,52.9933,52.8954,52.9541,94665.0
2023-11-13 15:00:00,54.1,54.15,54.05,54.15,182738.0,52.9639,53.0128,52.9149,53.0128,182738.0
2023-11-13 15:10:00,54.15,54.19,54.08,54.17,249932.0,53.0128,53.052,52.9443,53.0324,249932.0
2023-11-13 15:20:00,54.17,54.26,54.15,54.18,205913.0,53.0324,53.1205,53.0128,53.0422,205913.0
2023-11-13 15:30:00,54.18,54.19,54.06,54.09,304998.0,53.0422,53.052,52.9247,52.9541,304998.0
2023-11-13 15:40:00,54.08,54.2,54.05,54.18,485634.0,52.9443,53.0618,52.9149,53.0422,485634.0
2023-11-13 15:50:00,54.19,54.2,53.92,53.99,891841.0,53.052,53.0618,52.7877,52.8562,891841.0
2023-11-14 09:30:00,55.65,55.68,55.13,55.27,770044.0,54.4813,54.5107,53.9723,54.1093,770044.0
2023-11-14 09:40:00,55.26,55.33,54.59,55.09,732234.0,54.0995,54.1681,53.4436,53.9331,732234.0
2023-11-14 09:50:00,55.07,55.07,54.27,54.46,564952.0,53.9135,53.9135,53.1303,53.3163,564952.0
2023-11-14 10:00:00,54.44,54.6,54.24,54.52,513924.0,53.2968,53.4534,53.101,53.3751,513924.0
2023-11-14 10:10:00,54.52,54.61,54.29,54.52,270118.0,53.3751,53.4632,53.1499,53.3751,270118.0
2023-11-14 10:20:00,54.53,54.8,54.42,54.58,350248.0,53.3849,53.6492,53.2772,53.4338,350248.0
2023-11-14 10:30:00,54.6,54.61,54.37,54.53,176724.0,53.4534,53.4632,53.2282,53.3849,176724.0
2023-11-14 10:40:00,54.53,54.87,54.53,54.85,386214.0,53.3849,53.7177,53.3849,53.6981,386214.0
2023-11-14 10:50:00,54.85,54.9,54.73,54.86,339972.0,53.6981,53.7471,53.5807,53.7079,339972.0
2023-11-14 11:00:00,54.87,54.97,54.75,54.96,242259.0,53.7177,53.8156,53.6002,53.8058,242259.0
2023-11-14 11:10:00,54.96,55.24,54.95,55.2,334633.0,53.8058,54.08,53.796,54.0408,334633.0
2023-11-14 11:20:00,55.19,55.59,55.19,55.53,364409.0,54.031,54.4226,54.031,54.3639,364409.0
2023-11-14 11:30:00,55.53,55.73,55.51,55.57,409621.0,54.3639,54.5597,54.3443,54.403,409621.0
2023-11-14 11:40:00,55.57,55.77,55.47,55.53,257458.0,54.403,54.5988,54.3051,54.3639,257458.0
2023-11-14 11:50:00,55.53,55.94,55.52,55.68,455483.0,54.3639,54.7653,54.3541,54.5107,455483.0
2023-11-14 12:00:00,55.68,55.77,55.62,55.73,198606.0,54.5107,54.5988,54.452,54.5597,198606.0
2023-11-14 12:10:00,55.74,55.8,55.66,55.68,173486.0,54.5695,54.6282,54.4911,54.5107,173486.0
2023-11-14 12:20:00,55.68,55.7,55.55,55.66,212631.0,54.5107,54.5303,54.3834,54.4911,212631.0
2023-11-14 12:30:00,55.67,55.8,55.66,55.77,133368.0,54.5009,54.6282,54.4911,54.5988,133368.0
2023-11-14 12:40:00,55.77,55.9,55.73,55.88,169140.0,54.5988,54.7261,54.5597,54.7065,169140.0
2023-11-14 12:50:00,55.88,55.92,55.81,55.82,116846.0,54.7065,54.7457,54.638,54.6478,116846.0
2023-11-14 13:00:00,55.83,55.83,55.62,55.64,176556.0,54.6576,54.6576,54.452,54.4716,176556.0
2023-11-14 13:10:00,55.63,55.64,55.36,55.39,182494.0,54.4618,54.4716,54.1974,54.2268,182494.0
2023-11-14 13:20:00,55.38,55.39,55.18,55.28,184021.0,54.217,54.2268,54.0212,54.1191,184021.0
2023-11-14 13:30:00,55.28,55.31,55.21,55.28,109150.0,54.1191,54.1485,54.0506,54.1191,109150.0
2023-11-14 13:40:00,55.28,55.3,55.2,55.29,133852.0,54.1191,54.1387,54.0408,54.1289,133852.0
2023-11-14 13:50:00,55.28,55.34,55.0,55.02,189373.0,54.1191,54.1779,53.845,53.8646,189373.0
2023-11-14 14:00:00,55.01,55.08,54.95,55.05,133342.0,53.8548,53.9233,53.796,53.8939,133342.0
2023-11-14 14:10:00,55.05,55.23,55.01,55.18,144461.0,53.8939,54.0702,53.8548,54.0212,144461.0
2023-11-14 14:20:00,55.19,55.25,55.16,55.2,115998.0,54.031,54.0897,54.0016,54.0408,115998.0
2023-11-14 14:30:00,55.21,55.29,55.2,55.29,133615.0,54.0506,54.1289,54.0408,54.1289,133615.0
2023-11-14 14:40:00,55.29,55.32,55.2,55.32,163236.0,54.1289,54.1583,54.0408,54.1583,163236.0
2023-11-14 14:50:00,55.32,55.33,55.19,55.24,185746.0,54.1583,54.1681,54.031,54.08,185746.0
2023-11-14 15:00:00,55.23,55.33,55.2,55.32,135615.0,54.0702,54.1681,54.0408,54.1583,135615.0
2023-11-14 15:10:00,55.31,55.34,55.27,55.33,171831.0,54.1485,54.1779,54.1093,54.1681,171831.0
2023-11-14 15:20:00,55.33,55.38,55.27,55.35,223865.0,54.1681,54.217,54.1093,54.1876,223865.0
2023-11-14 15:30:00,55.35,55.37,55.14,55.19,249576.0,54.1876,54.2072,53.9821,54.031,249576.0
2023-11-14 15:40:00,55.18,55.2,55.0,55.01,310675.0,54.0212,54.0408,53.845,53.8548,310675.0
2023-11-14 15:50:00,55.01,55.01,54.77,54.79,986527.0,53.8548,53.8548,53.6198,53.6394,986527.0
2023-11-15 09:30:00,55.3,56.14,55.27,56.09,619793.0,54.1387,54.9611,54.1093,54.9121,619793.0
2023-11-15 09:40:00,56.1,56.51,55.9,55.9,366516.0,54.9219,55.3233,54.7261,54.7261,366516.0
2023-11-15 09:50:00,55.89,56.13,55.85,56.07,188549.0,54.7163,54.9513,54.6771,54.8925,188549.0
2023-11-15 10:00:00,56.07,56.26,55.94,56.12,125298.0,54.8925,55.0785,54.7653,54.9415,125298.0
2023-11-15 10:10:00,56.11,56.15,56.01,56.02,193657.0,54.9317,54.9708,54.8338,54.8436,193657.0
2023-11-15 10:20:00,56.02,56.27,56.0,56.12,208048.0,54.8436,55.0883,54.824,54.9415,208048.0
2023-11-15 10:30:00,56.12,56.31,56.01,56.31,182582.0,54.9415,55.1275,54.8338,55.1275,182582.0
2023-11-15 10:40:00,56.31,56.5,56.26,56.48,156719.0,55.1275,55.3135,55.0785,55.2939,156719.0
2023-11-15 10:50:00,56.47,56.59,56.43,56.57,162166.0,55.2841,55.4016,55.245,55.382,162166.0
2023-11-15 11:00:00,56.57,56.76,56.52,56.72,173942.0,55.382,55.568,55.3331,55.5289,173942.0
2023-11-15 11:10:00,56.72,56.75,56.59,56.67,134939.0,55.5289,55.5582,55.4016,55.4799,134939.0
2023-11-15 11:20:00,56.66,56.79,56.64,56.68,138972.0,55.4701,55.5974,55.4506,55.4897,138972.0
2023-11-15 11:30:00,56.68,56.69,56.26,56.28,118213.0,55.4897,55.4995,55.0785,55.0981,118213.0
2023-11-15 11:40:00,56.28,56.45,56.18,56.44,86604.0,55.0981,55.2645,55.0002,55.2548,86604.0
2023-11-15 11:50:00,56.43,56.52,56.36,56.47,89595.0,55.245,55.3331,55.1764,55.2841,89595.0
2023-11-15 12:00:00,56.48,56.51,56.37,56.38,95668.0,55.2939,55.3233,55.1862,55.196,95668.0
2023-11-15 12:10:00,56.37,56.46,56.34,56.44,171891.0,55.1862,55.2743,55.1569,55.2548,171891.0
2023-11-15 12:20:00,56.43,56.58,56.34,56.58,191586.0,55.245,55.3918,55.1569,55.3918,191586.0
2023-11-15 12:30:00,56.58,56.74,56.57,56.73,129109.0,55.3918,55.5485,55.382,55.5387,129109.0
2023-11-15 12:40:00,56.73,56.77,56.62,56.68,137959.0,55.5387,55.5778,55.431,55.4897,137959.0
2023-11-15 12:50:00,56.67,56.75,56.64,56.69,111967.0,55.4799,55.5582,55.4506,55.4995,111967.0
2023-11-15 13:00:00,56.69,56.75,56.6,56.63,142867.0,55.4995,55.5582,55.4114,55.4408,142867.0
2023-11-15 13:10:00,56.64,56.72,56.57,56.72,119211.0,55.4506,55.5289,55.382,55.5289,119211.0
2023-11-15 13:20:00,56.71,56.77,56.69,56.73,79019.0,55.5191,55.5778,55.4995,55.5387,79019.0
2023-11-15 13:30:00,56.72,56.73,56.54,56.57,115357.0,55.5289,55.5387,55.3527,55.382,115357.0
2023-11-15 13:40:00,56.56,56.6,56.5,56.57,119997.0,55.3722,55.4114,55.3135,55.382,119997.0
2023-11-15 13:50:00,56.57,56.62,56.51,56.57,93305.0,55.382,55.431,55.3233,55.382,93305.0
2023-11-15 14:00:00,56.57,56.67,56.54,56.65,127024.0,55.382,55.4799,55.3527,55.4603,127024.0
2023-11-15 14:10:00,56.65,56.65,56.45,56.48,167159.0,55.4603,55.4603,55.2645,55.2939,167159.0
2023-11-15 14:20:00,56.48,56.48,56.38,56.44,122800.0,55.2939,55.2939,55.196,55.2548,122800.0
2023-11-15 14:30:00,56.44,56.44,56.34,56.39,127614.0,55.2548,55.2548,55.1569,55.2058,127614.0
2023-11-15 14:40:00,56.39,56.43,56.37,56.41,127331.0,55.2058,55.245,55.1862,55.2254,127331.0
2023-11-15 14:50:00,56.41,56.43,56.36,56.41,121366.0,55.2254,55.245,55.1764,55.2254,121366.0
2023-11-15 15:00:00,56.42,56.47,56.38,56.39,132935.0,55.2352,55.2841,55.196,55.2058,132935.0
2023-11-15 15:10:00,56.39,56.45,56.31,56.42,285555.0,55.2058,55.2645,55.1275,55.2352,285555.0
2023-11-15 15:20:00,56.42,56.43,56.34,56.39,204007.0,55.2352,55.245,55.1569,55.2058,204007.0
2023-11-15 15:30:00,56.4,56.42,56.3,56.4,212589.0,55.2156,55.2352,55.1177,55.2156,212589.0
2023-11-15 15:40:00,56.4,56.42,56.18,56.19,262849.0,55.2156,55.2352,55.0002,55.01,262849.0
2023-11-15 15:50:00,56.18,56.25,56.08,56.09,756621.0,55.0002,55.0687,54.9023,54.9121,756621.0
2023-11-16 09:30:00,56.02,56.12,55.77,56.07,351349.0,54.8436,54.9415,54.5988,54.8925,351349.0
2023-11-16 09:40:00,56.07,56.07,55.81,55.9,238550.0,54.8925,54.8925,54.638,54.7261,238550.0
2023-11-16 09:50:00,55.9,55.92,55.52,55.69,202820.0,54.7261,54.7457,54.3541,54.5205,202820.0
2023-11-16 10:00:00,55.69,55.78,55.45,55.45,303334.0,54.5205,54.6086,54.2855,54.2855,303334.0
2023-11-16 10:10:00,55.44,55.58,55.42,55.52,265399.0,54.2758,54.4128,54.2562,54.3541,265399.0
2023-11-16 10:20:00,55.52,55.69,55.47,55.48,178135.0,54.3541,54.5205,54.3051,54.3149,178135.0
2023-11-16 10:30:00,55.49,55.53,55.15,55.2,206316.0,54.3247,54.3639,53.9918,54.0408,206316.0
2023-11-16 10:40:00,55.2,55.53,55.09,55.49,321931.0,54.0408,54.3639,53.9331,54.3247,321931.0
2023-11-16 10:50:00,55.49,55.53,55.39,55.46,196622.0,54.3247,54.3639,54.2268,54.2953,196622.0
2023-11-16 11:00:00,55.46,55.65,55.46,55.55,181112.0,54.2953,54.4813,54.2953,54.3834,181112.0
2023-11-16 11:10:00,55.53,55.69,55.5,55.53,217006.0,54.3639,54.5205,54.3345,54.3639,217006.0
2023-11-16 11:20:00,55.52,55.65,55.48,55.65,229915.0,54.3541,54.4813,54.3149,54.4813,229915.0
2023-11-16 11:30:00,55.65,55.83,55.59,55.81,256150.0,54.4813,54.6576,54.4226,54.638,256150.0
2023-11-16 11:40:00,55.82,55.85,55.7,55.72,209372.0,54.6478,54.6771,54.5303,54.5499,209372.0
2023-11-16 11:50:00,55.72,55.79,55.65,55.77,199899.0,54.5499,54.6184,54.4813,54.5988,199899.0
2023-11-16 12:00:00,55.78,55.94,55.75,55.82,174726.0,54.6086,54.7653,54.5792,54.6478,174726.0
2023-11-16 12:10:00,55.82,55.88,55.71,55.71,135900.0,54.6478,54.7065,54.5401,54.5401,135900.0
2023-11-16 12:20:00,55.72,55.72,55.43,55.44,90185.0,54.5499,54.5499,54.266,54.2758,90185.0
2023-11-16 12:30:00,55.44,55.56,55.4,55.53,145115.0,54.2758,54.3932,54.2366,54.3639,145115.0
2023-11-16 12:40:00,55.53,55.54,55.42,55.48,95883.0,54.3639,54.3737,54.2562,54.3149,95883.0
2023-11-16 12:50:00,55.48,55.58,55.44,55.57,111042.0,54.3149,54.4128,54.2758,54.403,111042.0
2023-11-16 13:00:00,55.58,55.67,55.51,55.52,93523.0,54.4128,54.5009,54.3443,54.3541,93523.0
2023-11-16 13:10:00,55.53,55.58,55.48,55.53,117750.0,54.3639,54.4128,54.3149,54.3639,117750.0
2023-11-16 13:20:00,55.52,55.66,55.49,55.59,87513.0,54.3541,54.4911,54.3247,54.4226,87513.0
2023-11-16 13:30:00,55.6,55.61,55.47,55.49,96292.0,54.4324,54.4422,54.3051,54.3247,96292.0
2023-11-16 13:40:00,55.49,55.52,55.33,55.35,120637.0,54.3247,54.3541,54.1681,54.1876,120637.0
2023-11-16 13:50:00,55.34,55.43,55.32,55.42,104220.0,54.1779,54.266,54.1583,54.2562,104220.0
2023-11-16 14:00:00,55.42,55.45,55.37,55.4,95944.0,54.2562,54.2855,54.2072,54.2366,95944.0
2023-11-16 14:10:00,55.4,55.41,55.26,55.36,117740.0,54.2366,54.2464,54.0995,54.1974,117740.0
2023-11-16 14:20:00,55.35,55.39,55.3,55.35,143120.0,54.1876,54.2268,54.1387,54.1876,143120.0
2023-11-16 14:30:00,55.35,55.38,55.31,55.33,104396.0,54.1876,54.217,54.1485,54.1681,104396.0
2023-11-16 14:40:00,55.33,55.49,55.31,55.42,131948.0,54.1681,54.3247,54.1485,54.2562,131948.0
2023-11-16 14:50:00,55.41,55.44,55.34,55.4,144343.0,54.2464,54.2758,54.1779,54.2366,144343.0
2023-11-16 15:00:00,55.4,55.42,55.37,55.4,115317.0,54.2366,54.2562,54.2072,54.2366,115317.0
2023-11-16 15:10:00,55.4,55.44,55.32,55.39,158021.0,54.2366,54.2758,54.1583,54.2268,158021.0
2023-11-16 15:20:00,55.39,55.55,55.38,55.53,129954.0,54.2268,54.3834,54.217,54.3639,129954.0
2023-11-16 15:30:00,55.53,55.66,55.42,55.66,230898.0,54.3639,54.4911,54.2562,54.4911,230898.0
2023-11-16 15:40:00,55.66,55.75,55.6,55.7,298730.0,54.4911,54.5792,54.4324,54.5303,298730.0
2023-11-16 15:50:00,55.7,55.73,55.6,55.67,729332.0,54.5303,54.5597,54.4324,54.5009,729332.0
2023-11-17 09:30:00,56.41,56.41,55.98,56.15,568187.0,55.2254,55.2254,54.8044,54.9708,568187.0
2023-11-17 09:40:00,56.15,56.19,55.92,55.97,154285.0,54.9708,55.01,54.7457,54.7946,154285.0
2023-11-17 09:50:00,55.98,56.21,55.85,56.2,159303.0,54.8044,55.0296,54.6771,55.0198,159303.0
2023-11-17 10:00:00,56.2,56.27,56.04,56.18,155649.0,55.0198,55.0883,54.8632,55.0002,155649.0
2023-11-17 10:10:00,56.19,56.39,56.16,56.34,160481.0,55.01,55.2058,54.9806,55.1569,160481.0
2023-11-17 10:20:00,56.34,56.46,56.34,56.45,132558.0,55.1569,55.2743,55.1569,55.2645,132558.0
2023-11-17 10:30:00,56.45,56.45,56.34,56.43,81826.0,55.2645,55.2645,55.1569,55.245,81826.0
2023-11-17 10:40:00,56.44,56.54,56.36,56.51,85997.0,55.2548,55.3527,55.1764,55.3233,85997.0
2023-11-17 10:50:00,56.52,56.52,56.38,56.48,89674.0,55.3331,55.3331,55.196,55.2939,89674.0
2023-11-17 11:00:00,56.47,56.53,56.33,56.5,88423.0,55.2841,55.3429,55.1471,55.3135,88423.0
2023-11-17 11:10:00,56.49,56.6,56.47,56.55,82765.0,55.3037,55.4114,55.2841,55.3624,82765.0
2023-11-17 11:20:00,56.55,56.57,56.35,56.35,92439.0,55.3624,55.382,55.1666,55.1666,92439.0
2023-11-17 11:30:00,56.35,56.48,56.31,56.45,87549.0,55.1666,55.2939,55.1275,55.2645,87549.0
2023-11-17 11:40:00,56.45,56.46,56.35,56.44,90406.0,55.2645,55.2743,55.1666,55.2548,90406.0
2023-11-17 11:50:00,56.44,56.46,56.36,56.42,50746.0,55.2548,55.2743,55.1764,55.2352,50746.0
2023-11-17 12:00:00,56.42,56.54,56.39,56.47,57380.0,55.2352,55.3527,55.2058,55.2841,57380.0
2023-11-17 12:10:00,56.48,56.54,56.43,56.44,66775.0,55.2939,55.3527,55.245,55.2548,66775.0
2023-11-17 12:20:00,56.44,56.48,56.36,56.42,44302.0,55.2548,55.2939,55.1764,55.2352,44302.0
2023-11-17 12:30:00,56.43,56.53,56.42,56.49,108138.0,55.245,55.3429,55.2352,55.3037,108138.0
2023-11-17 12:40:00,56.49,56.59,56.49,56.57,66336.0,55.3037,55.4016,55.3037,55.382,66336.0
2023-11-17 12:50:00,56.58,56.66,56.56,56.66,97955.0,55.3918,55.4701,55.3722,55.4701,97955.0
2023-11-17 13:00:00,56.66,56.7,56.61,56.69,112427.0,55.4701,55.5093,55.4212,55.4995,112427.0
2023-11-17 13:10:00,56.7,56.79,56.68,56.71,144635.0,55.5093,55.5974,55.4897,55.5191,144635.0
2023-11-17 13:20:00,56.71,56.73,56.59,56.62,116730.0,55.5191,55.5387,55.4016,55.431,116730.0
2023-11-17 13:30:00,56.63,56.67,56.61,56.66,58468.0,55.4408,55.4799,55.4212,55.4701,58468.0
2023-11-17 13:40:00,56.66,56.78,56.65,56.78,81951.0,55.4701,55.5876,55.4603,55.5876,81951.0
2023-11-17 13:50:00,56.78,56.8,56.69,56.73,76073.0,55.5876,55.6072,55.4995,55.5387,76073.0
2023-11-17 14:00:00,56.72,56.77,56.66,56.7,94223.0,55.5289,55.5778,55.4701,55.5093,94223.0
2023-11-17 14:10:00,56.71,56.76,56.66,56.73,87783.0,55.5191,55.568,55.4701,55.5387,87783.0
2023-11-17 14:20:00,56.73,56.76,56.69,56.72,61525.0,55.5387,55.568,55.4995,55.5289,61525.0
2023-11-17 14:30:00,56.72,56.75,56.67,56.68,69095.0,55.5289,55.5582,55.4799,55.4897,69095.0
2023-11-17 14:40:00,56.69,56.71,56.6,56.62,70055.0,55.4995,55.5191,55.4114,55.431,70055.0
2023-11-17 14:50:00,56.63,56.68,56.59,56.6,67131.0,55.4408,55.4897,55.4016,55.4114,67131.0
2023-11-17 15:00:00,56.61,56.71,56.58,56.71,103926.0,55.4212,55.5191,55.3918,55.5191,103926.0
2023-11-17 15:10:00,56.71,56.71,56.58,56.61,105903.0,55.5191,55.5191,55.3918,55.4212,105903.0
2023-11-17 15:20:00,56.61,56.71,56.59,56.66,104819.0,55.4212,55.5191,55.4016,55.4701,104819.0
2023-11-17 15:30:00,56.67,56.67,56.53,56.6,177365.0,55.4799,55.4799,55.3429,55.4114,177365.0
2023-11-17 15:40:00,56.6,56.7,56.56,56.67,188119.0,55.4114,55.5093,55.3722,55.4799,188119.0
2023-11-17 15:50:00,56.68,56.8,56.65,56.8,589063.0,55.4897,55.6072,55.4603,55.6072,589063.0
2023-11-20 09:30:00,56.69,56.73,56.03,56.21,188525.0,55.4995,55.5387,54.8534,55.0296,188525.0
2023-11-20 09:40:00,56.22,56.42,56.22,56.35,74587.0,55.0394,55.2352,55.0394,55.1666,74587.0
2023-11-20 09:50:00,56.33,56.44,56.22,56.43,66461.0,55.1471,55.2548,55.0394,55.245,66461.0
2023-11-20 10:00:00,56.43,56.46,56.19,56.25,110173.0,55.245,55.2743,55.01,55.0687,110173.0
2023-11-20 10:10:00,56.23,56.32,56.09,56.3,136730.0,55.0492,55.1373,54.9121,55.1177,136730.0
2023-11-20 10:20:00,56.31,56.39,56.23,56.3,107693.0,55.1275,55.2058,55.0492,55.1177,107693.0
2023-11-20 10:30:00,56.29,56.3,56.12,56.2,75936.0,55.1079,55.1177,54.9415,55.0198,75936.0
2023-11-20 10:40:00,56.21,56.42,56.16,56.34,706594.0,55.0296,55.2352,54.9806,55.1569,706594.0
2023-11-20 10:50:00,56.32,56.55,56.25,56.52,173449.0,55.1373,55.3624,55.0687,55.3331,173449.0
2023-11-20 11:00:00,56.52,56.66,56.43,56.64,113218.0,55.3331,55.4701,55.245,55.4506,113218.0
2023-11-20 11:10:00,56.63,56.7,56.58,56.7,97855.0,55.4408,55.5093,55.3918,55.5093,97855.0
2023-11-20 11:20:00,56.7,56.7,56.53,56.62,65504.0,55.5093,55.5093,55.3429,55.431,65504.0
2023-11-20 11:30:00,56.63,56.66,56.55,56.62,61049.0,55.4408,55.4701,55.3624,55.431,61049.0
2023-11-20 11:40:00,56.62,56.69,56.57,56.67,74334.0,55.431,55.4995,55.382,55.4799,74334.0
2023-11-20 11:50:00,56.67,56.81,56.62,56.78,235226.0,55.4799,55.617,55.431,55.5876,235226.0
2023-11-20 12:00:00,56.78,56.85,56.62,56.68,237066.0,55.5876,55.6561,55.431,55.4897,237066.0
2023-11-20 12:10:00,56.66,56.71,56.61,56.66,55486.0,55.4701,55.5191,55.4212,55.4701,55486.0
2023-11-20 12:20:00,56.66,56.67,56.53,56.55,57642.0,55.4701,55.4799,55.3429,55.3624,57642.0
2023-11-20 12:30:00,56.55,56.56,56.4,56.44,59792.0,55.3624,55.3722,55.2156,55.2548,59792.0
2023-11-20 12:40:00,56.44,56.45,56.37,56.43,62593.0,55.2548,55.2645,55.1862,55.245,62593.0
2023-11-20 12:50:00,56.42,56.57,56.39,56.57,69427.0,55.2352,55.382,55.2058,55.382,69427.0
2023-11-20 13:00:00,56.56,56.78,56.54,56.71,188101.0,55.3722,55.5876,55.3527,55.5191,188101.0
2023-11-20 13:10:00,56.72,56.74,56.63,56.65,73658.0,55.5289,55.5485,55.4408,55.4603,73658.0
2023-11-20 13:20:00,56.66,56.76,56.66,56.75,57507.0,55.4701,55.568,55.4701,55.5582,57507.0
2023-11-20 13:30:00,56.75,56.81,56.71,56.72,45897.0,55.5582,55.617,55.5191,55.5289,45897.0
2023-11-20 13:40:00,56.72,56.74,56.68,56.7,55203.0,55.5289,55.5485,55.4897,55.5093,55203.0
2023-11-20 13:50:00,56.7,56.74,56.68,56.69,61957.0,55.5093,55.5485,55.4897,55.4995,61957.0
2023-11-20 14:00:00,56.69,56.75,56.67,56.73,77117.0,55.4995,55.5582,55.4799,55.5387,77117.0
2023-11-20 14:10:00,56.73,56.73,56.65,56.67,68659.0,55.5387,55.5387,55.4603,55.4799,68659.0
2023-11-20 14:20:00,56.67,56.72,56.63,56.64,75357.0,55.4799,55.5289,55.4408,55.4506,75357.0
2023-11-20 14:30:00,56.64,56.69,56.62,56.66,53605.0,55.4506,55.4995,55.431,55.4701,53605.0
2023-11-20 14:40:00,56.65,56.77,56.65,56.75,84292.0,55.4603,55.5778,55.4603,55.5582,84292.0
2023-11-20 14:50:00,56.75,56.8,56.69,56.77,73155.0,55.5582,55.6072,55.4995,55.5778,73155.0
2023-11-20 15:00:00,56.77,56.88,56.76,56.88,117664.0,55.5778,55.6855,55.568,55.6855,117664.0
2023-11-20 15:10:00,56.88,56.97,56.83,56.91,136184.0,55.6855,55.7736,55.6366,55.7149,136184.0
2023-11-20 15:20:00,56.91,56.91,56.77,56.87,128170.0,55.7149,55.7149,55.5778,55.6757,128170.0
2023-11-20 15:30:00,56.87,56.87,56.71,56.75,127561.0,55.6757,55.6757,55.5191,55.5582,127561.0
2023-11-20 15:40:00,56.75,56.78,56.67,56.73,228688.0,55.5582,55.5876,55.4799,55.5387,228688.0
2023-11-20 15:50:00,56.72,56.72,56.47,56.56,661311.0,55.5289,55.5289,55.2841,55.3722,661311.0
2023-11-21 09:30:00,56.39,56.45,55.91,56.0,223544.0,55.2058,55.2645,54.7359,54.824,223544.0
2023-11-21 09:40:00,56.0,56.13,55.9,55.97,211049.0,54.824,54.9513,54.7261,54.7946,211049.0
2023-11-21 09:50:00,55.97,56.07,55.94,56.0,69993.0,54.7946,54.8925,54.7653,54.824,69993.0
2023-11-21 10:00:00,56.0,56.17,55.98,56.05,107250.0,54.824,54.9904,54.8044,54.8729,107250.0
2023-11-21 10:10:00,56.06,56.2,56.03,56.19,47808.0,54.8827,55.0198,54.8534,55.01,47808.0
2023-11-21 10:20:00,56.18,56.31,56.08,56.21,94327.0,55.0002,55.1275,54.9023,55.0296,94327.0
2023-11-21 10:30:00,56.22,56.27,56.09,56.25,80228.0,55.0394,55.0883,54.9121,55.0687,80228.0
2023-11-21 10:40:00,56.24,56.3,56.18,56.25,83934.0,55.059,55.1177,55.0002,55.0687,83934.0
2023-11-21 10:50:00,56.26,56.31,56.22,56.28,75968.0,55.0785,55.1275,55.0394,55.0981,75968.0
2023-11-21 11:00:00,56.27,56.38,56.27,56.3,110393.0,55.0883,55.196,55.0883,55.1177,110393.0
2023-11-21 11:10:00,56.31,56.33,56.17,56.18,52078.0,55.1275,55.1471,54.9904,55.0002,52078.0
2023-11-21 11:20:00,56.18,56.23,56.14,56.18,55594.0,55.0002,55.0492,54.9611,55.0002,55594.0
2023-11-21 11:30:00,56.18,56.28,56.15,56.15,54403.0,55.0002,55.0981,54.9708,54.9708,54403.0
2023-11-21 11:40:00,56.15,56.23,56.1,56.22,54135.0,54.9708,55.0492,54.9219,55.0394,54135.0
2023-11-21 11:50:00,56.22,56.3,56.17,56.2,87527.0,55.0394,55.1177,54.9904,55.0198,87527.0
2023-11-21 12:00:00,56.19,56.2,56.13,56.17,52565.0,55.01,55.0198,54.9513,54.9904,52565.0
2023-11-21 12:10:00,56.16,56.23,56.15,56.19,50390.0,54.9806,55.0492,54.9708,55.01,50390.0
2023-11-21 12:20:00,56.19,56.24,56.14,56.23,63522.0,55.01,55.059,54.9611,55.0492,63522.0
2023-11-21 12:30:00,56.24,56.26,56.2,56.22,46758.0,55.059,55.0785,55.0198,55.0394,46758.0
2023-11-21 12:40:00,56.22,56.24,56.16,56.22,44611.0,55.0394,55.059,54.9806,55.0394,44611.0
2023-11-21 12:50:00,56.21,56.26,56.21,56.23,36456.0,55.0296,55.0785,55.0296,55.0492,36456.0
2023-11-21 13:00:00,56.23,56.25,56.14,56.22,78284.0,55.0492,55.0687,54.9611,55.0394,78284.0
2023-11-21 13:10:00,56.23,56.24,56.15,56.2,64995.0,55.0492,55.059,54.9708,55.0198,64995.0
2023-11-21 13:20:00,56.2,56.22,56.14,56.22,52930.0,55.0198,55.0394,54.9611,55.0394,52930.0
2023-11-21 13:30:00,56.22,56.29,56.19,56.22,82494.0,55.0394,55.1079,55.01,55.0394,82494.0
2023-11-21 13:40:00,56.21,56.28,56.17,56.24,42330.0,55.0296,55.0981,54.9904,55.059,42330.0
2023-11-21 13:50:00,56.24,56.25,56.18,56.18,53121.0,55.059,55.0687,55.0002,55.0002,53121.0
2023-11-21 14:00:00,56.19,56.23,56.14,56.17,98524.0,55.01,55.0492,54.9611,54.9904,98524.0
2023-11-21 14:10:00,56.17,56.18,56.07,56.09,80639.0,54.9904,55.0002,54.8925,54.9121,80639.0
2023-11-21 14:20:00,56.1,56.15,56.08,56.12,51333.0,54.9219,54.9708,54.9023,54.9415,51333.0
2023-11-21 14:30:00,56.11,56.13,56.03,56.04,34282.0,54.9317,54.9513,54.8534,54.8632,34282.0
2023-11-21 14:40:00,56.04,56.04,55.97,56.0,64750.0,54.8632,54.8632,54.7946,54.824,64750.0
2023-11-21 14:50:00,56.0,56.01,55.95,56.0,51320.0,54.824,54.8338,54.775,54.824,51320.0
2023-11-21 15:00:00,56.0,56.05,55.99,56.02,88608.0,54.824,54.8729,54.8142,54.8436,88608.0
2023-11-21 15:10:00,56.02,56.06,55.97,55.98,52526.0,54.8436,54.8827,54.7946,54.8044,52526.0
2023-11-21 15:20:00,55.98,56.0,55.94,55.98,89481.0,54.8044,54.824,54.7653,54.8044,89481.0
2023-11-21 15:30:00,55.97,56.05,55.96,56.05,134757.0,54.7946,54.8729,54.7848,54.8729,134757.0
2023-11-21 15:40:00,56.04,56.11,56.0,56.01,150226.0,54.8632,54.9317,54.824,54.8338,150226.0
2023-11-21 15:50:00,56.02,56.03,55.97,56.0,437555.0,54.8436,54.8534,54.7946,54.824,437555.0
2023-11-22 09:30:00,56.32,56.48,55.42,55.56,309688.0,55.1373,55.2939,54.2562,54.3932,309688.0
2023-11-22 09:40:00,55.56,55.73,55.45,55.63,147214.0,54.3932,54.5597,54.2855,54.4618,147214.0
2023-11-22 09:50:00,55.62,55.75,55.56,55.7,85115.0,54.452,54.5792,54.3932,54.5303,85115.0
2023-11-22 10:00:00,55.7,55.74,55.51,55.71,165438.0,54.5303,54.5695,54.3443,54.5401,165438.0
2023-11-22 10:10:00,55.7,56.05,55.68,55.98,171047.0,54.5303,54.8729,54.5107,54.8044,171047.0
2023-11-22 10:20:00,55.99,56.04,55.91,55.99,87935.0,54.8142,54.8632,54.7359,54.8142,87935.0
2023-11-22 10:30:00,56.0,56.08,55.98,56.01,83211.0,54.824,54.9023,54.8044,54.8338,83211.0
2023-11-22 10:40:00,56.0,56.03,55.86,55.87,82960.0,54.824,54.8534,54.6869,54.6967,82960.0
2023-11-22 10:50:00,55.87,55.98,55.79,55.95,100676.0,54.6967,54.8044,54.6184,54.775,100676.0
2023-11-22 11:00:00,55.96,56.11,55.95,56.11,79046.0,54.7848,54.9317,54.775,54.9317,79046.0
2023-11-22 11:10:00,56.11,56.17,55.97,55.98,119070.0,54.9317,54.9904,54.7946,54.8044,119070.0
2023-11-22 11:20:00,55.97,56.01,55.89,55.91,99361.0,54.7946,54.8338,54.7163,54.7359,99361.0
2023-11-22 11:30:00,55.92,56.06,55.92,55.96,62725.0,54.7457,54.8827,54.7457,54.7848,62725.0
2023-11-22 11:40:00,55.97,56.04,55.94,55.94,65190.0,54.7946,54.8632,54.7653,54.7653,65190.0
2023-11-22 11:50:00,55.95,56.01,55.93,56.01,49978.0,54.775,54.8338,54.7555,54.8338,49978.0
2023-11-22 12:00:00,56.01,56.04,55.95,55.95,73060.0,54.8338,54.8632,54.775,54.775,73060.0
2023-11-22 12:10:00,55.96,55.98,55.83,55.9,95889.0,54.7848,54.8044,54.6576,54.7261,95889.0
2023-11-22 12:20:00,55.9,55.97,55.88,55.9,112740.0,54.7261,54.7946,54.7065,54.7261,112740.0
2023-11-22 12:30:00,55.9,55.91,55.8,55.84,71112.0,54.7261,54.7359,54.6282,54.6674,71112.0
2023-11-22 12:40:00,55.84,55.85,55.68,55.7,109135.0,54.6674,54.6771,54.5107,54.5303,109135.0
2023-11-22 12:50:00,55.69,55.77,55.68,55.75,77644.0,54.5205,54.5988,54.5107,54.5792,77644.0
2023-11-22 13:00:00,55.76,55.85,55.76,55.78,57270.0,54.589,54.6771,54.589,54.6086,57270.0
2023-11-22 13:10:00,55.78,55.78,55.65,55.7,128188.0,54.6086,54.6086,54.4813,54.5303,128188.0
2023-11-22 13:20:00,55.7,55.76,55.7,55.75,79029.0,54.5303,54.589,54.5303,54.5792,79029.0
2023-11-22 13:30:00,55.75,55.79,55.72,55.78,76817.0,54.5792,54.6184,54.5499,54.6086,76817.0
2023-11-22 13:40:00,55.78,55.83,55.72,55.8,46610.0,54.6086,54.6576,54.5499,54.6282,46610.0
2023-11-22 13:50:00,55.79,55.85,55.74,55.75,65561.0,54.6184,54.6771,54.5695,54.5792,65561.0
2023-11-22 14:00:00,55.75,55.8,55.75,55.8,117190.0,54.5792,54.6282,54.5792,54.6282,117190.0
2023-11-22 14:10:00,55.79,55.8,55.69,55.79,152206.0,54.6184,54.6282,54.5205,54.6184,152206.0
2023-11-22 14:20:00,55.78,55.81,55.71,55.72,122374.0,54.6086,54.638,54.5401,54.5499,122374.0
2023-11-22 14:30:00,55.73,55.74,55.57,55.59,92769.0,54.5597,54.5695,54.403,54.4226,92769.0
2023-11-22 14:40:00,55.59,55.65,55.56,55.61,69173.0,54.4226,54.4813,54.3932,54.4422,69173.0
2023-11-22 14:50:00,55.61,55.71,55.6,55.66,96410.0,54.4422,54.5401,54.4324,54.4911,96410.0
2023-11-22 15:00:00,55.66,55.81,55.65,55.77,166952.0,54.4911,54.638,54.4813,54.5988,166952.0
2023-11-22 15:10:00,55.77,55.84,55.71,55.84,116013.0,54.5988,54.6674,54.5401,54.6674,116013.0
2023-11-22 15:20:00,55.83,55.9,55.77,55.9,100590.0,54.6576,54.7261,54.5988,54.7261,100590.0
2023-11-22 15:30:00,55.9,56.05,55.87,56.03,137752.0,54.7261,54.8729,54.6967,54.8534,137752.0
2023-11-22 15:40:00,56.03,56.05,55.96,55.96,153192.0,54.8534,54.8729,54.7848,54.7848,153192.0
2023-11-22 15:50:00,55.96,55.99,55.88,55.88,545930.0,54.7848,54.8142,54.7065,54.7065,545930.0
2023-11-24 09:30:00,56.09,56.26,55.79,55.91,190988.0,54.9121,55.0785,54.6184,54.7359,190988.0
2023-11-24 09:40:00,55.92,56.08,55.87,56.01,93262.0,54.7457,54.9023,54.6967,54.8338,93262.0
2023-11-24 09:50:00,56.02,56.28,56.02,56.16,117135.0,54.8436,55.0981,54.8436,54.9806,117135.0
2023-11-24 10:00:00,56.16,56.26,56.12,56.23,82675.0,54.9806,55.0785,54.9415,55.0492,82675.0
2023-11-24 10:10:00,56.23,56.3,56.2,56.25,61866.0,55.0492,55.1177,55.0198,55.0687,61866.0
2023-11-24 10:20:00,56.24,56.38,56.23,56.38,58933.0,55.059,55.196,55.0492,55.196,58933.0
2023-11-24 10:30:00,56.4,56.47,56.35,56.36,124794.0,55.2156,55.2841,55.1666,55.1764,124794.0
2023-11-24 10:40:00,56.35,56.37,56.24,56.32,62595.0,55.1666,55.1862,55.059,55.1373,62595.0
2023-11-24 10:50:00,56.31,56.39,56.26,56.35,37095.0,55.1275,55.2058,55.0785,55.1666,37095.0
2023-11-24 11:00:00,56.35,56.36,56.21,56.3,50317.0,55.1666,55.1764,55.0296,55.1177,50317.0
2023-11-24 11:10:00,56.3,56.35,56.24,56.28,50894.0,55.1177,55.1666,55.059,55.0981,50894.0
2023-11-24 11:20:00,56.29,56.32,56.17,56.26,85508.0,55.1079,55.1373,54.9904,55.0785,85508.0
2023-11-24 11:30:00,56.26,56.27,56.19,56.24,53863.0,55.0785,55.0883,55.01,55.059,53863.0
2023-11-24 11:40:00,56.25,56.27,56.16,56.2,75104.0,55.0687,55.0883,54.9806,55.0198,75104.0
2023-11-24 11:50:00,56.2,56.23,56.16,56.2,58570.0,55.0198,55.0492,54.9806,55.0198,58570.0
2023-11-24 12:00:00,56.2,56.27,56.15,56.27,51266.0,55.0198,55.0883,54.9708,55.0883,51266.0
2023-11-24 12:10:00,56.26,56.29,56.24,56.29,47578.0,55.0785,55.1079,55.059,55.1079,47578.0
2023-11-24 12:20:00,56.28,56.29,56.2,56.21,52279.0,55.0981,55.1079,55.0198,55.0296,52279.0
2023-11-24 12:30:00,56.2,56.31,56.18,56.3,60081.0,55.0198,55.1275,55.0002,55.1177,60081.0
2023-11-24 12:40:00,56.3,56.4,56.28,56.35,105786.0,55.1177,55.2156,55.0981,55.1666,105786.0
2023-11-24 12:50:00,56.35,56.44,56.27,56.42,326561.0,55.1666,55.2548,55.0883,55.2352,326561.0
2023-11-27 09:30:00,56.0,56.18,55.95,55.99,253541.0,54.824,55.0002,54.775,54.8142,253541.0
2023-11-27 09:40:00,55.98,56.02,55.8,55.88,320385.0,54.8044,54.8436,54.6282,54.7065,320385.0
2023-11-27 09:50:00,55.87,55.99,55.78,55.87,137887.0,54.6967,54.8142,54.6086,54.6967,137887.0
2023-11-27 10:00:00,55.86,56.04,55.83,56.02,141609.0,54.6869,54.8632,54.6576,54.8436,141609.0
2023-11-27 10:10:00,56.04,56.14,55.99,56.07,106770.0,54.8632,54.9611,54.8142,54.8925,106770.0
2023-11-27 10:20:00,56.08,56.21,56.06,56.2,118303.0,54.9023,55.0296,54.8827,55.0198,118303.0
2023-11-27 10:30:00,56.19,56.28,56.18,56.27,225907.0,55.01,55.0981,55.0002,55.0883,225907.0
2023-11-27 10:40:00,56.27,56.27,56.19,56.2,141312.0,55.0883,55.0883,55.01,55.0198,141312.0
2023-11-27 10:50:00,56.2,56.24,56.14,56.16,212705.0,55.0198,55.059,54.9611,54.9806,212705.0
2023-11-27 11:00:00,56.15,56.16,55.99,56.12,155046.0,54.9708,54.9806,54.8142,54.9415,155046.0
2023-11-27 11:10:00,56.13,56.16,56.06,56.13,140409.0,54.9513,54.9806,54.8827,54.9513,140409.0
2023-11-27 11:20:00,56.13,56.22,56.03,56.22,123491.0,54.9513,55.0394,54.8534,55.0394,123491.0
2023-11-27 11:30:00,56.21,56.22,56.12,56.15,64727.0,55.0296,55.0394,54.9415,54.9708,64727.0
2023-11-27 11:40:00,56.15,56.18,56.1,56.16,95150.0,54.9708,55.0002,54.9219,54.9806,95150.0
2023-11-27 11:50:00,56.16,56.16,56.0,56.01,108471.0,54.9806,54.9806,54.824,54.8338,108471.0
2023-11-27 12:00:00,56.0,56.04,55.95,55.98,118051.0,54.824,54.8632,54.775,54.8044,118051.0
2023-11-27 12:10:00,55.98,56.04,55.96,56.0,113126.0,54.8044,54.8632,54.7848,54.824,113126.0
2023-11-27 12:20:00,56.0,56.0,55.95,55.98,78318.0,54.824,54.824,54.775,54.8044,78318.0
2023-11-27 12:30:00,55.98,56.04,55.97,55.99,47259.0,54.8044,54.8632,54.7946,54.8142,47259.0
2023-11-27 12:40:00,56.0,56.01,55.97,55.99,50244.0,54.824,54.8338,54.7946,54.8142,50244.0
2023-11-27 12:50:00,55.99,56.0,55.96,55.97,59905.0,54.8142,54.824,54.7848,54.7946,59905.0
2023-11-27 13:00:00,55.97,56.02,55.82,55.85,139450.0,54.7946,54.8436,54.6478,54.6771,139450.0
2023-11-27 13:10:00,55.85,55.94,55.82,55.89,86107.0,54.6771,54.7653,54.6478,54.7163,86107.0
2023-11-27 13:20:00,55.88,55.94,55.85,55.88,75216.0,54.7065,54.7653,54.6771,54.7065,75216.0
2023-11-27 13:30:00,55.88,55.94,55.86,55.88,73455.0,54.7065,54.7653,54.6869,54.7065,73455.0
2023-11-27 13:40:00,55.88,55.95,55.85,55.94,119067.0,54.7065,54.775,54.6771,54.7653,119067.0
2023-11-27 13:50:00,55.95,56.02,55.94,56.0,76762.0,54.775,54.8436,54.7653,54.824,76762.0
2023-11-27 14:00:00,56.0,56.12,56.0,56.1,119694.0,54.824,54.9415,54.824,54.9219,119694.0
2023-11-27 14:10:00,56.11,56.2,56.08,56.09,114278.0,54.9317,55.0198,54.9023,54.9121,114278.0
2023-11-27 14:20:00,56.08,56.11,56.06,56.07,81057.0,54.9023,54.9317,54.8827,54.8925,81057.0
2023-11-27 14:30:00,56.08,56.12,56.06,56.09,100601.0,54.9023,54.9415,54.8827,54.9121,100601.0
2023-11-27 14:40:00,56.09,56.14,56.04,56.07,108217.0,54.9121,54.9611,54.8632,54.8925,108217.0
2023-11-27 14:50:00,56.07,56.12,56.04,56.12,114605.0,54.8925,54.9415,54.8632,54.9415,114605.0
2023-11-27 15:00:00,56.11,56.18,56.09,56.18,147267.0,54.9317,55.0002,54.9121,55.0002,147267.0
2023-11-27 15:10:00,56.18,56.27,56.16,56.25,132173.0,55.0002,55.0883,54.9806,55.0687,132173.0
2023-11-27 15:20:00,56.26,56.34,56.25,56.33,166613.0,55.0785,55.1569,55.0687,55.1471,166613.0
2023-11-27 15:30:00,56.33,56.33,56.16,56.22,146805.0,55.1471,55.1471,54.9806,55.0394,146805.0
2023-11-27 15:40:00,56.22,56.23,56.07,56.07,150806.0,55.0394,55.0492,54.8925,54.8925,150806.0
2023-11-27 15:50:00,56.08,56.12,55.98,56.0,454671.0,54.9023,54.9415,54.8044,54.824,454671.0
2023-11-28 09:30:00,55.97,56.07,55.59,55.75,227270.0,54.7946,54.8925,54.4226,54.5792,227270.0
2023-11-28 09:40:00,55.76,55.85,55.69,55.77,131069.0,54.589,54.6771,54.5205,54.5988,131069.0
2023-11-28 09:50:00,55.77,55.8,55.74,55.75,83805.0,54.5988,54.6282,54.5695,54.5792,83805.0
2023-11-28 10:00:00,55.76,55.83,55.73,55.82,121119.0,54.589,54.6576,54.5597,54.6478,121119.0
2023-11-28 10:10:00,55.83,56.02,55.79,56.02,117210.0,54.6576,54.8436,54.6184,54.8436,117210.0
2023-11-28 10:20:00,56.03,56.04,55.85,55.87,126807.0,54.8534,54.8632,54.6771,54.6967,126807.0
2023-11-28 10:30:00,55.85,55.91,55.78,55.84,71720.0,54.6771,54.7359,54.6086,54.6674,71720.0
2023-11-28 10:40:00,55.85,56.13,55.85,56.12,130490.0,54.6771,54.9513,54.6771,54.9415,130490.0
2023-11-28 10:50:00,56.12,56.44,56.09,56.44,130276.0,54.9415,55.2548,54.9121,55.2548,130276.0
2023-11-28 11:00:00,56.43,56.6,56.39,56.56,224247.0,55.245,55.4114,55.2058,55.3722,224247.0
2023-11-28 11:10:00,56.56,56.57,56.31,56.32,94583.0,55.3722,55.382,55.1275,55.1373,94583.0
2023-11-28 11:20:00,56.32,56.46,56.3,56.33,93892.0,55.1373,55.2743,55.1177,55.1471,93892.0
2023-11-28 11:30:00,56.33,56.4,56.19,56.34,77156.0,55.1471,55.2156,55.01,55.1569,77156.0
2023-11-28 11:40:00,56.34,56.38,56.23,56.29,58497.0,55.1569,55.196,55.0492,55.1079,58497.0
2023-11-28 11:50:00,56.29,56.33,56.26,56.29,37392.0,55.1079,55.1471,55.0785,55.1079,37392.0
2023-11-28 12:00:00,56.29,56.29,56.21,56.26,33027.0,55.1079,55.1079,55.0296,55.0785,33027.0
2023-11-28 12:10:00,56.26,56.31,56.16,56.19,50153.0,55.0785,55.1275,54.9806,55.01,50153.0
2023-11-28 12:20:00,56.2,56.27,56.19,56.22,64299.0,55.0198,55.0883,55.01,55.0394,64299.0
2023-11-28 12:30:00,56.21,56.21,56.1,56.15,72061.0,55.0296,55.0296,54.9219,54.9708,72061.0
2023-11-28 12:40:00,56.15,56.16,56.07,56.09,64223.0,54.9708,54.9806,54.8925,54.9121,64223.0
2023-11-28 12:50:00,56.09,56.1,55.99,56.01,85370.0,54.9121,54.9219,54.8142,54.8338,85370.0
2023-11-28 13:00:00,56.01,56.02,55.87,55.98,117245.0,54.8338,54.8436,54.6967,54.8044,117245.0
2023-11-28 13:10:00,55.95,55.97,55.87,55.91,65595.0,54.775,54.7946,54.6967,54.7359,65595.0
2023-11-28 13:20:00,55.92,55.99,55.86,55.98,49636.0,54.7457,54.8142,54.6869,54.8044,49636.0
2023-11-28 13:30:00,55.98,55.98,55.84,55.88,99518.0,54.8044,54.8044,54.6674,54.7065,99518.0
2023-11-28 13:40:00,55.88,55.92,55.83,55.89,113820.0,54.7065,54.7457,54.6576,54.7163,113820.0
2023-11-28 13:50:00,55.89,55.98,55.79,55.82,124162.0,54.7163,54.8044,54.6184,54.6478,124162.0
2023-11-28 14:00:00,55.83,55.85,55.75,55.78,61227.0,54.6576,54.6771,54.5792,54.6086,61227.0
2023-11-28 14:10:00,55.79,55.87,55.78,55.8,81144.0,54.6184,54.6967,54.6086,54.6282,81144.0
2023-11-28 14:20:00,55.8,55.86,55.79,55.83,79037.0,54.6282,54.6869,54.6184,54.6576,79037.0
2023-11-28 14:30:00,55.83,55.91,55.77,55.86,72044.0,54.6576,54.7359,54.5988,54.6869,72044.0
2023-11-28 14:40:00,55.87,55.9,55.84,55.9,266326.0,54.6967,54.7261,54.6674,54.7261,266326.0
2023-11-28 14:50:00,55.9,56.01,55.9,55.98,199318.0,54.7261,54.8338,54.7261,54.8044,199318.0
2023-11-28 15:00:00,55.98,56.04,55.95,55.98,99167.0,54.8044,54.8632,54.775,54.8044,99167.0
2023-11-28 15:10:00,55.98,56.03,55.9,55.91,94522.0,54.8044,54.8534,54.7261,54.7359,94522.0
2023-11-28 15:20:00,55.91,55.91,55.73,55.83,194868.0,54.7359,54.7359,54.5597,54.6576,194868.0
2023-11-28 15:30:00,55.83,55.83,55.75,55.82,201885.0,54.6576,54.6576,54.5792,54.6478,201885.0
2023-11-28 15:40:00,55.82,55.93,55.75,55.93,223451.0,54.6478,54.7555,54.5792,54.7555,223451.0
2023-11-28 15:50:00,55.93,56.0,55.79,55.8,610981.0,54.7555,54.824,54.6184,54.6282,610981.0
2023-11-29 09:30:00,56.0,57.64,56.0,57.63,560473.0,54.824,56.4296,54.824,56.4198,560473.0
2023-11-29 09:40:00,57.64,58.02,57.53,57.98,394063.0,56.4296,56.8016,56.3219,56.7624,394063.0
2023-11-29 09:50:00,57.99,58.62,57.99,58.61,388423.0,56.7722,57.389,56.7722,57.3792,388423.0
2023-11-29 10:00:00,58.62,58.67,58.26,58.62,370643.0,57.389,57.4379,57.0365,57.389,370643.0
2023-11-29 10:10:00,58.63,58.79,58.39,58.75,309693.0,57.3988,57.5554,57.1638,57.5162,309693.0
2023-11-29 10:20:00,58.75,58.83,58.64,58.75,312911.0,57.5162,57.5946,57.4086,57.5162,312911.0
2023-11-29 10:30:00,58.75,59.13,58.74,59.09,252029.0,57.5162,57.8883,57.5065,57.8491,252029.0
2023-11-29 10:40:00,59.1,59.12,58.73,58.77,179664.0,57.8589,57.8785,57.4967,57.5358,179664.0
2023-11-29 10:50:00,58.77,58.96,58.74,58.94,234516.0,57.5358,57.7218,57.5065,57.7023,234516.0
2023-11-29 11:00:00,58.93,59.27,58.91,59.23,303697.0,57.6925,58.0253,57.6729,57.9862,303697.0
2023-11-29 11:10:00,59.23,59.24,58.98,59.17,333250.0,57.9862,57.996,57.7414,57.9274,333250.0
2023-11-29 11:20:00,59.17,59.3,59.12,59.23,289028.0,57.9274,58.0547,57.8785,57.9862,289028.0
2023-11-29 11:30:00,59.23,59.31,59.07,59.29,275351.0,57.9862,58.0645,57.8295,58.0449,275351.0
2023-11-29 11:40:00,59.29,59.31,59.0,59.17,183562.0,58.0449,58.0645,57.761,57.9274,183562.0
2023-11-29 11:50:00,59.17,59.29,59.13,59.17,113318.0,57.9274,58.0449,57.8883,57.9274,113318.0
2023-11-29 12:00:00,59.17,59.19,59.03,59.16,149456.0,57.9274,57.947,57.7904,57.9176,149456.0
2023-11-29 12:10:00,59.16,59.24,59.1,59.16,110948.0,57.9176,57.996,57.8589,57.9176,110948.0
2023-11-29 12:20:00,59.17,59.19,58.99,58.99,198572.0,57.9274,57.947,57.7512,57.7512,198572.0
2023-11-29 12:30:00,59.0,59.08,58.9,59.07,282730.0,57.761,57.8393,57.6631,57.8295,282730.0
2023-11-29 12:40:00,59.06,59.23,59.06,59.18,288053.0,57.8197,57.9862,57.8197,57.9372,288053.0
2023-11-29 12:50:00,59.18,59.29,59.11,59.24,208213.0,57.9372,58.0449,57.8687,57.996,208213.0
2023-11-29 13:00:00,59.25,59.29,59.17,59.28,164991.0,58.0057,58.0449,57.9274,58.0351,164991.0
2023-11-29 13:10:00,59.27,59.45,59.25,59.45,159226.0,58.0253,58.2015,58.0057,58.2015,159226.0
2023-11-29 13:20:00,59.43,59.74,59.42,59.57,284079.0,58.182,58.4855,58.1722,58.319,284079.0
2023-11-29 13:30:00,59.57,59.58,59.49,59.54,117349.0,58.319,58.3288,58.2407,58.2897,117349.0
2023-11-29 13:40:00,59.55,59.79,59.51,59.7,143879.0,58.2994,58.5344,58.2603,58.4463,143879.0
2023-11-29 13:50:00,59.72,59.76,59.51,59.52,150868.0,58.4659,58.505,58.2603,58.2701,150868.0
2023-11-29 14:00:00,59.53,59.79,59.53,59.75,116270.0,58.2799,58.5344,58.2799,58.4952,116270.0
2023-11-29 14:10:00,59.76,59.9,59.69,59.85,306835.0,58.505,58.6421,58.4365,58.5931,306835.0
2023-11-29 14:20:00,59.85,59.94,59.68,59.75,229580.0,58.5931,58.6813,58.4267,58.4952,229580.0
2023-11-29 14:30:00,59.75,59.8,59.67,59.71,213381.0,58.4952,58.5442,58.4169,58.4561,213381.0
2023-11-29 14:40:00,59.72,59.74,59.57,59.63,210286.0,58.4659,58.4855,58.319,58.3778,210286.0
2023-11-29 14:50:00,59.62,59.78,59.6,59.75,187587.0,58.368,58.5246,58.3484,58.4952,187587.0
2023-11-29 15:00:00,59.75,59.79,59.68,59.76,253615.0,58.4952,58.5344,58.4267,58.505,253615.0
2023-11-29 15:10:00,59.77,59.84,59.7,59.74,276898.0,58.5148,58.5834,58.4463,58.4855,276898.0
2023-11-29 15:20:00,59.72,59.78,59.53,59.76,368798.0,58.4659,58.5246,58.2799,58.505,368798.0
2023-11-29 15:30:00,59.76,59.79,59.62,59.63,402939.0,58.505,58.5344,58.368,58.3778,402939.0
2023-11-29 15:40:00,59.64,59.73,59.52,59.71,320525.0,58.3876,58.4757,58.2701,58.4561,320525.0
2023-11-29 15:50:00,59.71,59.73,59.51,59.62,1359793.0,58.4561,58.4757,58.2603,58.368,1359793.0
2023-11-30 09:30:00,59.66,60.22,59.61,60.11,528822.0,58.4071,58.9554,58.3582,58.8477,528822.0
2023-11-30 09:40:00,60.14,60.32,59.97,60.12,407005.0,58.8771,59.0533,58.7106,58.8575,407005.0
2023-11-30 09:50:00,60.12,60.77,60.11,60.77,424983.0,58.8575,59.4938,58.8477,59.4938,424983.0
2023-11-30 10:00:00,60.78,60.79,60.48,60.56,348979.0,59.5036,59.5134,59.2099,59.2882,348979.0
2023-11-30 10:10:00,60.57,60.77,60.52,60.59,306999.0,59.298,59.4938,59.2491,59.3176,306999.0
2023-11-30 10:20:00,60.59,60.71,60.56,60.64,148776.0,59.3176,59.4351,59.2882,59.3666,148776.0
2023-11-30 10:30:00,60.64,60.8,60.59,60.67,217284.0,59.3666,59.5232,59.3176,59.3959,217284.0
2023-11-30 10:40:00,60.67,60.79,60.6,60.64,419787.0,59.3959,59.5134,59.3274,59.3666,419787.0
2023-11-30 10:50:00,60.64,60.97,60.61,60.9,297507.0,59.3666,59.6896,59.3372,59.6211,297507.0
2023-11-30 11:00:00,60.89,61.18,60.88,61.14,365503.0,59.6113,59.8952,59.6015,59.8561,365503.0
2023-11-30 11:10:00,61.15,61.21,61.02,61.03,397009.0,59.8658,59.9246,59.7386,59.7484,397009.0
2023-11-30 11:20:00,61.04,61.33,61.0,61.3,316234.0,59.7582,60.0421,59.719,60.0127,316234.0
2023-11-30 11:30:00,61.3,61.44,61.17,61.21,334403.0,60.0127,60.1498,59.8854,59.9246,334403.0
2023-11-30 11:40:00,61.21,61.27,61.0,61.04,267682.0,59.9246,59.9833,59.719,59.7582,267682.0
2023-11-30 11:50:00,61.04,61.06,60.77,60.8,239802.0,59.7582,59.7777,59.4938,59.5232,239802.0
2023-11-30 12:00:00,60.8,60.95,60.7,60.88,157592.0,59.5232,59.67,59.4253,59.6015,157592.0
2023-11-30 12:10:00,60.89,61.01,60.88,60.97,188927.0,59.6113,59.7288,59.6015,59.6896,188927.0
2023-11-30 12:20:00,60.97,61.03,60.91,60.97,186437.0,59.6896,59.7484,59.6309,59.6896,186437.0
2023-11-30 12:30:00,60.96,61.09,60.92,61.09,132944.0,59.6798,59.8071,59.6407,59.8071,132944.0
2023-11-30 12:40:00,61.09,61.23,61.08,61.15,151182.0,59.8071,59.9442,59.7973,59.8658,151182.0
2023-11-30 12:50:00,61.15,61.2,61.06,61.19,158330.0,59.8658,59.9148,59.7777,59.905,158330.0
2023-11-30 13:00:00,61.19,61.24,61.13,61.17,330951.0,59.905,59.954,59.8463,59.8854,330951.0
2023-11-30 13:10:00,61.16,61.28,61.16,61.25,292170.0,59.8756,59.9931,59.8756,59.9637,292170.0
2023-11-30 13:20:00,61.25,61.32,61.13,61.17,243943.0,59.9637,60.0323,59.8463,59.8854,243943.0
2023-11-30 13:30:00,61.17,61.19,61.09,61.17,209055.0,59.8854,59.905,59.8071,59.8854,209055.0
2023-11-30 13:40:00,61.17,61.3,61.16,61.29,156461.0,59.8854,60.0127,59.8756,60.0029,156461.0
2023-11-30 13:50:00,61.28,61.32,61.22,61.32,168478.0,59.9931,60.0323,59.9344,60.0323,168478.0
2023-11-30 14:00:00,61.31,61.41,61.25,61.37,236320.0,60.0225,60.1204,59.9637,60.0812,236320.0
2023-11-30 14:10:00,61.37,61.47,61.34,61.45,289057.0,60.0812,60.1791,60.0519,60.1595,289057.0
2023-11-30 14:20:00,61.44,61.75,61.42,61.74,376192.0,60.1498,60.4532,60.1302,60.4435,376192.0
2023-11-30 14:30:00,61.75,61.75,61.47,61.6,614230.0,60.4532,60.4532,60.1791,60.3064,614230.0
2023-11-30 14:40:00,61.6,61.67,61.56,61.65,258601.0,60.3064,60.3749,60.2672,60.3553,258601.0
2023-11-30 14:50:00,61.66,61.77,61.63,61.72,348996.0,60.3651,60.4728,60.3358,60.4239,348996.0
2023-11-30 15:00:00,61.72,61.8,61.6,61.6,380076.0,60.4239,60.5022,60.3064,60.3064,380076.0
2023-11-30 15:10:00,61.61,61.72,61.55,61.6,353408.0,60.3162,60.4239,60.2574,60.3064,353408.0
2023-11-30 15:20:00,61.6,61.61,61.11,61.21,532628.0,60.3064,60.3162,59.8267,59.9246,532628.0
2023-11-30 15:30:00,61.19,61.35,61.12,61.27,400590.0,59.905,60.0616,59.8365,59.9833,400590.0
2023-11-30 15:40:00,61.27,61.51,61.21,61.32,810384.0,59.9833,60.2183,59.9246,60.0323,810384.0
2023-11-30 15:50:00,61.31,61.47,61.24,61.3,1922947.0,60.0225,60.1791,59.954,60.0127,1922947.0
2023-12-01 09:30:00,60.87,61.03,60.36,60.84,319112.0,59.5917,59.7484,59.0924,59.5624,319112.0
2023-12-01 09:40:00,60.84,61.5,60.84,61.49,305480.0,59.5624,60.2085,59.5624,60.1987,305480.0
2023-12-01 09:50:00,61.49,61.53,61.23,61.48,267188.0,60.1987,60.2379,59.9442,60.1889,267188.0
2023-12-01 10:00:00,61.51,61.61,61.43,61.52,246872.0,60.2183,60.3162,60.14,60.2281,246872.0
2023-12-01 10:10:00,61.51,61.65,61.45,61.64,300821.0,60.2183,60.3553,60.1595,60.3456,300821.0
2023-12-01 10:20:00,61.65,61.72,61.59,61.65,239952.0,60.3553,60.4239,60.2966,60.3553,239952.0
2023-12-01 10:30:00,61.65,61.76,61.46,61.47,232922.0,60.3553,60.463,60.1693,60.1791,232922.0
2023-12-01 10:40:00,61.48,61.52,61.38,61.49,264161.0,60.1889,60.2281,60.091,60.1987,264161.0
2023-12-01 10:50:00,61.48,61.55,61.45,61.49,320403.0,60.1889,60.2574,60.1595,60.1987,320403.0
2023-12-01 11:00:00,61.49,61.49,61.13,61.32,228732.0,60.1987,60.1987,59.8463,60.0323,228732.0
2023-12-01 11:10:00,61.34,61.41,61.22,61.32,185837.0,60.0519,60.1204,59.9344,60.0323,185837.0
2023-12-01 11:20:00,61.33,61.38,61.22,61.31,155011.0,60.0421,60.091,59.9344,60.0225,155011.0
2023-12-01 11:30:00,61.32,61.7,61.28,61.68,243207.0,60.0323,60.4043,59.9931,60.3847,243207.0
2023-12-01 11:40:00,61.67,61.85,61.63,61.82,204725.0,60.3749,60.5511,60.3358,60.5218,204725.0
2023-12-01 11:50:00,61.8,62.03,61.8,61.93,323948.0,60.5022,60.7274,60.5022,60.6295,323948.0
2023-12-01 12:00:00,61.94,62.46,61.94,62.45,302529.0,60.6393,61.1483,60.6393,61.1385,302529.0
2023-12-01 12:10:00,62.46,62.56,62.42,62.55,317311.0,61.1483,61.2462,61.1092,61.2364,317311.0
2023-12-01 12:20:00,62.56,62.68,62.45,62.62,278745.0,61.2462,61.3637,61.1385,61.305,278745.0
2023-12-01 12:30:00,62.62,62.95,62.61,62.88,410375.0,61.305,61.628,61.2952,61.5595,410375.0
2023-12-01 12:40:00,62.88,62.98,62.86,62.96,300341.0,61.5595,61.6574,61.5399,61.6378,300341.0
2023-12-01 12:50:00,62.96,62.99,62.69,62.82,326145.0,61.6378,61.6672,61.3735,61.5008,326145.0
2023-12-01 13:00:00,62.82,63.07,62.81,63.06,295070.0,61.5008,61.7455,61.491,61.7357,295070.0
2023-12-01 13:10:00,63.06,63.07,62.81,63.03,356949.0,61.7357,61.7455,61.491,61.7064,356949.0
2023-12-01 13:20:00,63.02,63.03,62.91,62.96,195465.0,61.6966,61.7064,61.5889,61.6378,195465.0
2023-12-01 13:30:00,62.96,63.15,62.94,63.05,263338.0,61.6378,61.8238,61.6183,61.7259,263338.0
2023-12-01 13:40:00,63.05,63.07,62.58,62.6,282888.0,61.7259,61.7455,61.2658,61.2854,282888.0
2023-12-01 13:50:00,62.58,62.73,62.53,62.55,294286.0,61.2658,61.4127,61.2169,61.2364,294286.0
2023-12-01 14:00:00,62.55,62.94,62.53,62.93,166142.0,61.2364,61.6183,61.2169,61.6085,166142.0
2023-12-01 14:10:00,62.93,63.1,62.91,62.92,251817.0,61.6085,61.7749,61.5889,61.5987,251817.0
2023-12-01 14:20:00,62.92,62.96,62.66,62.75,193554.0,61.5987,61.6378,61.3441,61.4322,193554.0
2023-12-01 14:30:00,62.75,62.76,62.64,62.65,159702.0,61.4322,61.442,61.3246,61.3343,159702.0
2023-12-01 14:40:00,62.64,62.87,62.64,62.86,182334.0,61.3246,61.5497,61.3246,61.5399,182334.0
2023-12-01 14:50:00,62.86,62.89,62.78,62.83,112565.0,61.5399,61.5693,61.4616,61.5106,112565.0
2023-12-01 15:00:00,62.83,62.84,62.63,62.72,174321.0,61.5106,61.5204,61.3148,61.4029,174321.0
2023-12-01 15:10:00,62.71,62.77,62.67,62.73,161175.0,61.3931,61.4518,61.3539,61.4127,161175.0
2023-12-01 15:20:00,62.73,62.95,62.67,62.94,354311.0,61.4127,61.628,61.3539,61.6183,354311.0
2023-12-01 15:30:00,62.94,63.07,62.89,63.0,691925.0,61.6183,61.7455,61.5693,61.677,691925.0
2023-12-01 15:40:00,63.0,63.06,62.95,63.04,793795.0,61.677,61.7357,61.628,61.7162,793795.0
2023-12-01 15:50:00,63.03,63.17,62.97,63.16,1683285.0,61.7064,61.8434,61.6476,61.8336,1683285.0
2023-12-04 09:30:00,62.5,63.02,62.36,62.41,454782.0,61.1875,61.6966,61.0504,61.0994,454782.0
2023-12-04 09:40:00,62.41,63.3,62.41,63.23,274023.0,61.0994,61.9707,61.0994,61.9022,274023.0
2023-12-04 09:50:00,63.25,63.35,62.48,62.74,508097.0,61.9217,62.0196,61.1679,61.4225,508097.0
2023-12-04 10:00:00,62.74,62.81,62.56,62.77,161867.0,61.4225,61.491,61.2462,61.4518,161867.0
2023-12-04 10:10:00,62.77,62.83,62.55,62.74,172250.0,61.4518,61.5106,61.2364,61.4225,172250.0
2023-12-04 10:20:00,62.76,62.9,62.67,62.74,201301.0,61.442,61.5791,61.3539,61.4225,201301.0
2023-12-04 10:30:00,62.75,62.83,62.58,62.63,195960.0,61.4322,61.5106,61.2658,61.3148,195960.0
2023-12-04 10:40:00,62.63,62.68,62.5,62.57,198788.0,61.3148,61.3637,61.1875,61.256,198788.0
2023-12-04 10:50:00,62.56,62.56,62.3,62.39,234715.0,61.2462,61.2462,60.9917,61.0798,234715.0
2023-12-04 11:00:00,62.39,62.57,62.33,62.45,168623.0,61.0798,61.256,61.0211,61.1385,168623.0
2023-12-04 11:10:00,62.45,62.53,62.3,62.51,146101.0,61.1385,61.2169,60.9917,61.1973,146101.0
2023-12-04 11:20:00,62.51,62.65,62.48,62.61,127012.0,61.1973,61.3343,61.1679,61.2952,127012.0
2023-12-04 11:30:00,62.6,62.63,62.5,62.55,260522.0,61.2854,61.3148,61.1875,61.2364,260522.0
2023-12-04 11:40:00,62.56,62.75,62.51,62.73,133612.0,61.2462,61.4322,61.1973,61.4127,133612.0
2023-12-04 11:50:00,62.73,62.79,62.7,62.73,89550.0,61.4127,61.4714,61.3833,61.4127,89550.0
2023-12-04 12:00:00,62.73,62.76,62.62,62.71,148864.0,61.4127,61.442,61.305,61.3931,148864.0
2023-12-04 12:10:00,62.7,62.71,62.55,62.62,128287.0,61.3833,61.3931,61.2364,61.305,128287.0
2023-12-04 12:20:00,62.63,62.69,62.59,62.6,71758.0,61.3148,61.3735,61.2756,61.2854,71758.0
2023-12-04 12:30:00,62.6,62.62,62.5,62.54,101263.0,61.2854,61.305,61.1875,61.2267,101263.0
2023-12-04 12:40:00,62.54,62.63,62.5,62.58,132372.0,61.2267,61.3148,61.1875,61.2658,132372.0
2023-12-04 12:50:00,62.58,62.62,62.54,62.6,78650.0,61.2658,61.305,61.2267,61.2854,78650.0
2023-12-04 13:00:00,62.6,62.64,62.53,62.64,97186.0,61.2854,61.3246,61.2169,61.3246,97186.0
2023-12-04 13:10:00,62.64,62.71,62.6,62.69,218570.0,61.3246,61.3931,61.2854,61.3735,218570.0
2023-12-04 13:20:00,62.69,62.72,62.46,62.47,191549.0,61.3735,61.4029,61.1483,61.1581,191549.0
2023-12-04 13:30:00,62.46,62.46,62.35,62.43,200219.0,61.1483,61.1483,61.0406,61.119,200219.0
2023-12-04 13:40:00,62.43,62.52,62.43,62.51,85415.0,61.119,61.2071,61.119,61.1973,85415.0
2023-12-04 13:50:00,62.51,62.57,62.49,62.51,171040.0,61.1973,61.256,61.1777,61.1973,171040.0
2023-12-04 14:00:00,62.51,62.65,62.5,62.63,136660.0,61.1973,61.3343,61.1875,61.3148,136660.0
2023-12-04 14:10:00,62.62,62.69,62.57,62.61,138048.0,61.305,61.3735,61.256,61.2952,138048.0
2023-12-04 14:20:00,62.6,62.61,62.49,62.52,131718.0,61.2854,61.2952,61.1777,61.2071,131718.0
2023-12-04 14:30:00,62.52,62.54,62.36,62.39,135529.0,61.2071,61.2267,61.0504,61.0798,135529.0
2023-12-04 14:40:00,62.39,62.47,62.35,62.41,150183.0,61.0798,61.1581,61.0406,61.0994,150183.0
2023-12-04 14:50:00,62.41,62.49,62.38,62.49,88318.0,61.0994,61.1777,61.07,61.1777,88318.0
2023-12-04 15:00:00,62.49,62.62,62.49,62.53,120426.0,61.1777,61.305,61.1777,61.2169,120426.0
2023-12-04 15:10:00,62.53,62.6,62.52,62.58,125526.0,61.2169,61.2854,61.2071,61.2658,125526.0
2023-12-04 15:20:00,62.58,62.62,62.45,62.48,179298.0,61.2658,61.305,61.1385,61.1679,179298.0
2023-12-04 15:30:00,62.49,62.52,62.32,62.36,207445.0,61.1777,61.2071,61.0113,61.0504,207445.0
2023-12-04 15:40:00,62.35,62.48,62.35,62.45,219590.0,61.0406,61.1679,61.0406,61.1385,219590.0
2023-12-04 15:50:00,62.44,62.65,62.43,62.63,739156.0,61.1288,61.3343,61.119,61.3148,739156.0
2023-12-05 09:30:00,62.31,62.38,61.9,62.03,210721.0,61.0015,61.07,60.6001,60.7274,210721.0
2023-12-05 09:40:00,62.04,62.04,61.52,61.85,204705.0,60.7372,60.7372,60.2281,60.5511,204705.0
2023-12-05 09:50:00,61.86,61.97,61.79,61.88,107786.0,60.5609,60.6686,60.4924,60.5805,107786.0
2023-12-05 10:00:00,61.88,62.12,61.87,62.03,183826.0,60.5805,60.8155,60.5707,60.7274,183826.0
2023-12-05 10:10:00,62.01,62.11,61.85,61.91,174101.0,60.7078,60.8057,60.5511,60.6099,174101.0
2023-12-05 10:20:00,61.91,62.16,61.89,62.16,133982.0,60.6099,60.8546,60.5903,60.8546,133982.0
2023-12-05 10:30:00,62.14,62.17,62.0,62.11,99100.0,60.8351,60.8644,60.698,60.8057,99100.0
2023-12-05 10:40:00,62.12,62.28,62.06,62.11,111202.0,60.8155,60.9721,60.7567,60.8057,111202.0
2023-12-05 10:50:00,62.11,62.22,62.01,62.21,84867.0,60.8057,60.9134,60.7078,60.9036,84867.0
2023-12-05 11:00:00,62.22,62.26,62.12,62.2,104530.0,60.9134,60.9525,60.8155,60.8938,104530.0
2023-12-05 11:10:00,62.21,62.34,62.17,62.28,138082.0,60.9036,61.0309,60.8644,60.9721,138082.0
2023-12-05 11:20:00,62.27,62.3,62.17,62.27,80582.0,60.9623,60.9917,60.8644,60.9623,80582.0
2023-12-05 11:30:00,62.27,62.39,62.27,62.3,87296.0,60.9623,61.0798,60.9623,60.9917,87296.0
2023-12-05 11:40:00,62.3,62.33,62.21,62.21,80778.0,60.9917,61.0211,60.9036,60.9036,80778.0
2023-12-05 11:50:00,62.21,62.26,62.06,62.14,97323.0,60.9036,60.9525,60.7567,60.8351,97323.0
2023-12-05 12:00:00,62.13,62.22,62.06,62.13,100087.0,60.8253,60.9134,60.7567,60.8253,100087.0
2023-12-05 12:10:00,62.13,62.29,62.12,62.25,89079.0,60.8253,60.9819,60.8155,60.9427,89079.0
2023-12-05 12:20:00,62.24,62.26,62.13,62.24,103162.0,60.933,60.9525,60.8253,60.933,103162.0
2023-12-05 12:30:00,62.23,62.23,62.1,62.16,130563.0,60.9232,60.9232,60.7959,60.8546,130563.0
2023-12-05 12:40:00,62.17,62.17,62.08,62.15,81579.0,60.8644,60.8644,60.7763,60.8448,81579.0
2023-12-05 12:50:00,62.15,62.38,62.14,62.33,78185.0,60.8448,61.07,60.8351,61.0211,78185.0
2023-12-05 13:00:00,62.32,62.33,62.22,62.3,80958.0,61.0113,61.0211,60.9134,60.9917,80958.0
2023-12-05 13:10:00,62.31,62.35,62.23,62.32,53189.0,61.0015,61.0406,60.9232,61.0113,53189.0
2023-12-05 13:20:00,62.32,62.38,62.31,62.34,53459.0,61.0113,61.07,61.0015,61.0309,53459.0
2023-12-05 13:30:00,62.35,62.37,62.31,62.36,58052.0,61.0406,61.0602,61.0015,61.0504,58052.0
2023-12-05 13:40:00,62.35,62.38,62.24,62.25,55315.0,61.0406,61.07,60.933,60.9427,55315.0
2023-12-05 13:50:00,62.25,62.3,62.23,62.28,66679.0,60.9427,60.9917,60.9232,60.9721,66679.0
2023-12-05 14:00:00,62.27,62.31,62.18,62.28,64802.0,60.9623,61.0015,60.8742,60.9721,64802.0
2023-12-05 14:10:00,62.29,62.36,62.24,62.27,51999.0,60.9819,61.0504,60.933,60.9623,51999.0
2023-12-05 14:20:00,62.26,62.29,62.22,62.28,69708.0,60.9525,60.9819,60.9134,60.9721,69708.0
2023-12-05 14:30:00,62.28,62.32,62.23,62.26,170041.0,60.9721,61.0113,60.9232,60.9525,170041.0
2023-12-05 14:40:00,62.26,62.27,62.2,62.25,61451.0,60.9525,60.9623,60.8938,60.9427,61451.0
2023-12-05 14:50:00,62.25,62.3,62.23,62.26,59201.0,60.9427,60.9917,60.9232,60.9525,59201.0
2023-12-05 15:00:00,62.25,62.31,62.23,62.26,70708.0,60.9427,61.0015,60.9232,60.9525,70708.0
2023-12-05 15:10:00,62.26,62.32,62.23,62.27,78008.0,60.9525,61.0113,60.9232,60.9623,78008.0
2023-12-05 15:20:00,62.29,62.33,62.2,62.25,85511.0,60.9819,61.0211,60.8938,60.9427,85511.0
2023-12-05 15:30:00,62.24,62.28,62.21,62.25,176472.0,60.933,60.9721,60.9036,60.9427,176472.0
2023-12-05 15:40:00,62.26,62.27,62.13,62.13,247625.0,60.9525,60.9623,60.8253,60.8253,247625.0
2023-12-05 15:50:00,62.13,62.26,62.12,62.24,613589.0,60.8253,60.9525,60.8155,60.933,613589.0
2023-12-06 09:30:00,62.89,63.4,62.89,63.28,267082.0,61.5693,62.0686,61.5693,61.9511,267082.0
2023-12-06 09:40:00,63.27,63.62,63.17,63.3,308361.0,61.9413,62.284,61.8434,61.9707,308361.0
2023-12-06 09:50:00,63.31,63.33,63.0,63.22,232669.0,61.9805,62.0001,61.677,61.8924,232669.0
2023-12-06 10:00:00,63.23,63.3,63.07,63.24,168284.0,61.9022,61.9707,61.7455,61.912,168284.0
2023-12-06 10:10:00,63.25,63.49,63.15,63.37,144691.0,61.9217,62.1567,61.8238,62.0392,144691.0
2023-12-06 10:20:00,63.38,63.42,63.14,63.27,143353.0,62.049,62.0882,61.8141,61.9413,143353.0
2023-12-06 10:30:00,63.27,63.47,63.23,63.45,206195.0,61.9413,62.1371,61.9022,62.1175,206195.0
2023-12-06 10:40:00,63.45,63.46,63.01,63.04,201914.0,62.1175,62.1273,61.6868,61.7162,201914.0
2023-12-06 10:50:00,63.02,63.09,62.87,63.07,175006.0,61.6966,61.7651,61.5497,61.7455,175006.0
2023-12-06 11:00:00,63.06,63.08,62.81,62.82,122797.0,61.7357,61.7553,61.491,61.5008,122797.0
2023-12-06 11:10:00,62.83,63.05,62.77,63.02,160520.0,61.5106,61.7259,61.4518,61.6966,160520.0
2023-12-06 11:20:00,63.03,63.14,62.94,63.1,124940.0,61.7064,61.8141,61.6183,61.7749,124940.0
2023-12-06 11:30:00,63.1,63.13,62.89,62.93,121917.0,61.7749,61.8043,61.5693,61.6085,121917.0
2023-12-06 11:40:00,62.92,62.92,62.76,62.77,94182.0,61.5987,61.5987,61.442,61.4518,94182.0
2023-12-06 11:50:00,62.76,62.93,62.75,62.89,74791.0,61.442,61.6085,61.4322,61.5693,74791.0
2023-12-06 12:00:00,62.9,62.9,62.7,62.73,71139.0,61.5791,61.5791,61.3833,61.4127,71139.0
2023-12-06 12:10:00,62.74,62.76,62.49,62.49,140331.0,61.4225,61.442,61.1777,61.1777,140331.0
2023-12-06 12:20:00,62.48,62.59,62.44,62.55,78585.0,61.1679,61.2756,61.1288,61.2364,78585.0
2023-12-06 12:30:00,62.55,62.6,62.45,62.55,76550.0,61.2364,61.2854,61.1385,61.2364,76550.0
2023-12-06 12:40:00,62.56,62.62,62.42,62.56,133032.0,61.2462,61.305,61.1092,61.2462,133032.0
2023-12-06 12:50:00,62.56,62.61,62.42,62.43,91300.0,61.2462,61.2952,61.1092,61.119,91300.0
2023-12-06 13:00:00,62.43,62.56,62.42,62.53,99607.0,61.119,61.2462,61.1092,61.2169,99607.0
2023-12-06 13:10:00,62.53,62.57,62.42,62.47,62571.0,61.2169,61.256,61.1092,61.1581,62571.0
2023-12-06 13:20:00,62.48,62.51,62.4,62.42,90381.0,61.1679,61.1973,61.0896,61.1092,90381.0
2023-12-06 13:30:00,62.42,62.47,62.31,62.31,57132.0,61.1092,61.1581,61.0015,61.0015,57132.0
2023-12-06 13:40:00,62.31,62.33,62.21,62.3,88132.0,61.0015,61.0211,60.9036,60.9917,88132.0
2023-12-06 13:50:00,62.3,62.35,62.2,62.21,86651.0,60.9917,61.0406,60.8938,60.9036,86651.0
2023-12-06 14:00:00,62.21,62.46,62.16,62.46,97912.0,60.9036,61.1483,60.8546,61.1483,97912.0
2023-12-06 14:10:00,62.45,62.49,62.27,62.29,97267.0,61.1385,61.1777,60.9623,60.9819,97267.0
2023-12-06 14:20:00,62.27,62.27,62.11,62.14,68953.0,60.9623,60.9623,60.8057,60.8351,68953.0
2023-12-06 14:30:00,62.15,62.32,62.14,62.32,133766.0,60.8448,61.0113,60.8351,61.0113,133766.0
2023-12-06 14:40:00,62.31,62.32,62.18,62.23,83127.0,61.0015,61.0113,60.8742,60.9232,83127.0
2023-12-06 14:50:00,62.23,62.3,62.2,62.23,106632.0,60.9232,60.9917,60.8938,60.9232,106632.0
2023-12-06 15:00:00,62.23,62.26,62.17,62.26,106061.0,60.9232,60.9525,60.8644,60.9525,106061.0
2023-12-06 15:10:00,62.26,62.28,62.15,62.19,130910.0,60.9525,60.9721,60.8448,60.884,130910.0
2023-12-06 15:20:00,62.2,62.22,62.09,62.2,203679.0,60.8938,60.9134,60.7861,60.8938,203679.0
2023-12-06 15:30:00,62.2,62.3,62.14,62.2,222933.0,60.8938,60.9917,60.8351,60.8938,222933.0
2023-12-06 15:40:00,62.2,62.39,62.19,62.28,361218.0,60.8938,61.0798,60.884,60.9721,361218.0
2023-12-06 15:50:00,62.28,62.29,62.11,62.18,704594.0,60.9721,60.9819,60.8057,60.8742,704594.0
2023-12-07 09:30:00,62.69,62.93,62.6,62.8,354449.0,61.3735,61.6085,61.2854,61.4812,354449.0
2023-12-07 09:40:00,62.8,62.94,62.44,62.58,365798.0,61.4812,61.6183,61.1288,61.2658,365798.0
2023-12-07 09:50:00,62.58,62.99,62.57,62.87,156402.0,61.2658,61.6672,61.256,61.5497,156402.0
2023-12-07 10:00:00,62.87,62.92,62.6,62.63,256432.0,61.5497,61.5987,61.2854,61.3148,256432.0
2023-12-07 10:10:00,62.64,62.98,62.64,62.95,188957.0,61.3246,61.6574,61.3246,61.628,188957.0
2023-12-07 10:20:00,62.95,63.01,62.69,62.76,287030.0,61.628,61.6868,61.3735,61.442,287030.0
2023-12-07 10:30:00,62.77,62.79,62.49,62.58,177893.0,61.4518,61.4714,61.1777,61.2658,177893.0
2023-12-07 10:40:00,62.57,62.62,62.46,62.51,134644.0,61.256,61.305,61.1483,61.1973,134644.0
2023-12-07 10:50:00,62.51,62.55,62.32,62.4,150989.0,61.1973,61.2364,61.0113,61.0896,150989.0
2023-12-07 11:00:00,62.4,62.56,62.33,62.34,124613.0,61.0896,61.2462,61.0211,61.0309,124613.0
2023-12-07 11:10:00,62.34,62.35,62.08,62.2,182240.0,61.0309,61.0406,60.7763,60.8938,182240.0
2023-12-07 11:20:00,62.21,62.36,62.19,62.25,152625.0,60.9036,61.0504,60.884,60.9427,152625.0
2023-12-07 11:30:00,62.25,62.35,62.19,62.27,91409.0,60.9427,61.0406,60.884,60.9623,91409.0
2023-12-07 11:40:00,62.29,62.42,62.29,62.41,154128.0,60.9819,61.1092,60.9819,61.0994,154128.0
2023-12-07 11:50:00,62.41,62.46,62.35,62.46,53161.0,61.0994,61.1483,61.0406,61.1483,53161.0
2023-12-07 12:00:00,62.46,62.51,62.41,62.43,57506.0,61.1483,61.1973,61.0994,61.119,57506.0
2023-12-07 12:10:00,62.44,62.53,62.42,62.52,56155.0,61.1288,61.2169,61.1092,61.2071,56155.0
2023-12-07 12:20:00,62.52,62.63,62.5,62.63,100596.0,61.2071,61.3148,61.1875,61.3148,100596.0
2023-12-07 12:30:00,62.63,62.73,62.63,62.7,70223.0,61.3148,61.4127,61.3148,61.3833,70223.0
2023-12-07 12:40:00,62.7,62.78,62.64,62.71,108688.0,61.3833,61.4616,61.3246,61.3931,108688.0
2023-12-07 12:50:00,62.71,62.82,62.68,62.79,82141.0,61.3931,61.5008,61.3637,61.4714,82141.0
2023-12-07 13:00:00,62.79,62.88,62.79,62.82,79195.0,61.4714,61.5595,61.4714,61.5008,79195.0
2023-12-07 13:10:00,62.83,62.84,62.72,62.82,74662.0,61.5106,61.5204,61.4029,61.5008,74662.0
2023-12-07 13:20:00,62.82,62.83,62.68,62.76,78638.0,61.5008,61.5106,61.3637,61.442,78638.0
2023-12-07 13:30:00,62.76,62.86,62.72,62.86,149123.0,61.442,61.5399,61.4029,61.5399,149123.0
2023-12-07 13:40:00,62.85,62.91,62.82,62.89,54676.0,61.5301,61.5889,61.5008,61.5693,54676.0
2023-12-07 13:50:00,62.9,62.9,62.8,62.83,56971.0,61.5791,61.5791,61.4812,61.5106,56971.0
2023-12-07 14:00:00,62.83,62.89,62.79,62.87,79325.0,61.5106,61.5693,61.4714,61.5497,79325.0
2023-12-07 14:10:00,62.87,62.88,62.75,62.8,128994.0,61.5497,61.5595,61.4322,61.4812,128994.0
2023-12-07 14:20:00,62.79,62.81,62.68,62.7,117544.0,61.4714,61.491,61.3637,61.3833,117544.0
2023-12-07 14:30:00,62.71,62.72,62.65,62.7,108452.0,61.3931,61.4029,61.3343,61.3833,108452.0
2023-12-07 14:40:00,62.71,62.82,62.71,62.81,77232.0,61.3931,61.5008,61.3931,61.491,77232.0
2023-12-07 14:50:00,62.81,62.85,62.7,62.71,144674.0,61.491,61.5301,61.3833,61.3931,144674.0
2023-12-07 15:00:00,62.71,62.83,62.69,62.71,164153.0,61.3931,61.5106,61.3735,61.3931,164153.0
2023-12-07 15:10:00,62.71,62.83,62.7,62.82,102634.0,61.3931,61.5106,61.3833,61.5008,102634.0
2023-12-07 15:20:00,62.82,62.86,62.8,62.82,112106.0,61.5008,61.5399,61.4812,61.5008,112106.0
2023-12-07 15:30:00,62.83,62.85,62.71,62.72,141162.0,61.5106,61.5301,61.3931,61.4029,141162.0
2023-12-07 15:40:00,62.72,62.92,62.68,62.91,350565.0,61.4029,61.5987,61.3637,61.5889,350565.0
2023-12-07 15:50:00,62.9,63.04,62.86,62.96,1044363.0,61.5791,61.7162,61.5399,61.6378,1044363.0
2023-12-08 09:30:00,63.0,63.45,62.86,63.26,385710.0,61.677,62.1175,61.5399,61.9315,385710.0
2023-12-08 09:40:00,63.29,63.5,63.24,63.29,308999.0,61.9609,62.1665,61.912,61.9609,308999.0
2023-12-08 09:50:00,63.3,63.37,63.17,63.25,210834.0,61.9707,62.0392,61.8434,61.9217,210834.0
2023-12-08 10:00:00,63.27,63.55,63.25,63.54,162864.0,61.9413,62.2154,61.9217,62.2057,162864.0
2023-12-08 10:10:00,63.51,63.57,63.37,63.53,84252.0,62.1763,62.235,62.0392,62.1959,84252.0
2023-12-08 10:20:00,63.53,63.75,63.49,63.71,163697.0,62.1959,62.4112,62.1567,62.3721,163697.0
2023-12-08 10:30:00,63.72,63.77,63.62,63.71,107445.0,62.3819,62.4308,62.284,62.3721,107445.0
2023-12-08 10:40:00,63.72,63.75,63.65,63.69,130654.0,62.3819,62.4112,62.3133,62.3525,130654.0
2023-12-08 10:50:00,63.69,63.85,63.68,63.76,124941.0,62.3525,62.5091,62.3427,62.421,124941.0
2023-12-08 11:00:00,63.76,63.79,63.62,63.63,107076.0,62.421,62.4504,62.284,62.2938,107076.0
2023-12-08 11:10:00,63.63,63.65,63.52,63.55,119386.0,62.2938,62.3133,62.1861,62.2154,119386.0
2023-12-08 11:20:00,63.54,63.56,63.37,63.45,167904.0,62.2057,62.2252,62.0392,62.1175,167904.0
2023-12-08 11:30:00,63.46,63.69,63.45,63.51,174347.0,62.1273,62.3525,62.1175,62.1763,174347.0
2023-12-08 11:40:00,63.51,63.54,63.37,63.52,116159.0,62.1763,62.2057,62.0392,62.1861,116159.0
2023-12-08 11:50:00,63.52,63.73,63.51,63.72,78119.0,62.1861,62.3917,62.1763,62.3819,78119.0
2023-12-08 12:00:00,63.72,63.78,63.7,63.73,69230.0,62.3819,62.4406,62.3623,62.3917,69230.0
2023-12-08 12:10:00,63.73,63.74,63.48,63.58,196938.0,62.3917,62.4015,62.1469,62.2448,196938.0
2023-12-08 12:20:00,63.58,63.76,63.51,63.75,131006.0,62.2448,62.421,62.1763,62.4112,131006.0
2023-12-08 12:30:00,63.75,63.8,63.72,63.76,56434.0,62.4112,62.4602,62.3819,62.421,56434.0
2023-12-08 12:40:00,63.76,63.87,63.75,63.85,51681.0,62.421,62.5287,62.4112,62.5091,51681.0
2023-12-08 12:50:00,63.85,63.86,63.76,63.79,47029.0,62.5091,62.5189,62.421,62.4504,47029.0
2023-12-08 13:00:00,63.79,63.84,63.74,63.76,62984.0,62.4504,62.4994,62.4015,62.421,62984.0
2023-12-08 13:10:00,63.76,63.9,63.76,63.89,54522.0,62.421,62.5581,62.421,62.5483,54522.0
2023-12-08 13:20:00,63.89,63.92,63.84,63.87,103762.0,62.5483,62.5777,62.4994,62.5287,103762.0
2023-12-08 13:30:00,63.88,63.93,63.82,63.84,71918.0,62.5385,62.5875,62.4798,62.4994,71918.0
2023-12-08 13:40:00,63.84,63.95,63.81,63.95,113297.0,62.4994,62.607,62.47,62.607,113297.0
2023-12-08 13:50:00,63.94,64.04,63.94,64.0,110886.0,62.5973,62.6952,62.5973,62.656,110886.0
2023-12-08 14:00:00,64.01,64.11,63.96,64.09,98595.0,62.6658,62.7637,62.6168,62.7441,98595.0
2023-12-08 14:10:00,64.09,64.11,64.02,64.09,87356.0,62.7441,62.7637,62.6756,62.7441,87356.0
2023-12-08 14:20:00,64.08,64.08,63.99,64.04,61002.0,62.7343,62.7343,62.6462,62.6952,61002.0
2023-12-08 14:30:00,64.05,64.07,63.99,64.03,158728.0,62.7049,62.7245,62.6462,62.6854,158728.0
2023-12-08 14:40:00,64.02,64.13,63.99,64.12,155107.0,62.6756,62.7833,62.6462,62.7735,155107.0
2023-12-08 14:50:00,64.12,64.19,64.04,64.06,116913.0,62.7735,62.842,62.6952,62.7147,116913.0
2023-12-08 15:00:00,64.07,64.17,64.06,64.11,154178.0,62.7245,62.8224,62.7147,62.7637,154178.0
2023-12-08 15:10:00,64.12,64.2,64.1,64.14,135291.0,62.7735,62.8518,62.7539,62.7931,135291.0
2023-12-08 15:20:00,64.14,64.27,64.09,64.26,201292.0,62.7931,62.9203,62.7441,62.9105,201292.0
2023-12-08 15:30:00,64.26,64.28,64.19,64.21,232089.0,62.9105,62.9301,62.842,62.8616,232089.0
2023-12-08 15:40:00,64.2,64.33,64.19,64.3,295827.0,62.8518,62.9791,62.842,62.9497,295827.0
2023-12-08 15:50:00,64.3,64.32,64.02,64.07,893702.0,62.9497,62.9693,62.6756,62.7245,893702.0
2023-12-11 09:30:00,63.95,64.03,63.64,63.99,274850.0,62.607,62.6854,62.3036,62.6462,274850.0
2023-12-11 09:40:00,63.98,64.37,63.96,64.19,160701.0,62.6364,63.0182,62.6168,62.842,160701.0
2023-12-11 09:50:00,64.17,64.19,64.02,64.13,197682.0,62.8224,62.842,62.6756,62.7833,197682.0
2023-12-11 10:00:00,64.13,64.24,64.02,64.11,144539.0,62.7833,62.891,62.6756,62.7637,144539.0
2023-12-11 10:10:00,64.1,64.15,63.97,64.13,150779.0,62.7539,62.8028,62.6266,62.7833,150779.0
2023-12-11 10:20:00,64.13,64.16,63.98,64.09,114733.0,62.7833,62.8126,62.6364,62.7441,114733.0
2023-12-11 10:30:00,64.09,64.37,64.09,64.13,113057.0,62.7441,63.0182,62.7441,62.7833,113057.0
2023-12-11 10:40:00,64.13,64.18,64.02,64.05,205977.0,62.7833,62.8322,62.6756,62.7049,205977.0
2023-12-11 10:50:00,64.04,64.22,64.03,64.14,151804.0,62.6952,62.8714,62.6854,62.7931,151804.0
2023-12-11 11:00:00,64.15,64.27,64.06,64.14,157720.0,62.8028,62.9203,62.7147,62.7931,157720.0
2023-12-11 11:10:00,64.14,64.19,64.08,64.17,88479.0,62.7931,62.842,62.7343,62.8224,88479.0
2023-12-11 11:20:00,64.17,64.27,64.16,64.23,95517.0,62.8224,62.9203,62.8126,62.8812,95517.0
2023-12-11 11:30:00,64.23,64.28,64.14,64.22,107505.0,62.8812,62.9301,62.7931,62.8714,107505.0
2023-12-11 11:40:00,64.22,64.25,64.17,64.18,89796.0,62.8714,62.9007,62.8224,62.8322,89796.0
2023-12-11 11:50:00,64.17,64.24,64.17,64.23,83395.0,62.8224,62.891,62.8224,62.8812,83395.0
2023-12-11 12:00:00,64.22,64.26,64.14,64.23,141072.0,62.8714,62.9105,62.7931,62.8812,141072.0
2023-12-11 12:10:00,64.24,64.25,64.16,64.23,72175.0,62.891,62.9007,62.8126,62.8812,72175.0
2023-12-11 12:20:00,64.23,64.28,64.19,64.21,78156.0,62.8812,62.9301,62.842,62.8616,78156.0
2023-12-11 12:30:00,64.21,64.26,64.21,64.23,48775.0,62.8616,62.9105,62.8616,62.8812,48775.0
2023-12-11 12:40:00,64.23,64.29,64.21,64.23,71991.0,62.8812,62.9399,62.8616,62.8812,71991.0
2023-12-11 12:50:00,64.23,64.25,64.19,64.2,53660.0,62.8812,62.9007,62.842,62.8518,53660.0
2023-12-11 13:00:00,64.2,64.21,64.1,64.13,86699.0,62.8518,62.8616,62.7539,62.7833,86699.0
2023-12-11 13:10:00,64.12,64.15,64.06,64.07,104424.0,62.7735,62.8028,62.7147,62.7245,104424.0
2023-12-11 13:20:00,64.08,64.17,64.08,64.12,78358.0,62.7343,62.8224,62.7343,62.7735,78358.0
2023-12-11 13:30:00,64.13,64.19,64.1,64.18,57477.0,62.7833,62.842,62.7539,62.8322,57477.0
2023-12-11 13:40:00,64.18,64.2,64.09,64.11,70525.0,62.8322,62.8518,62.7441,62.7637,70525.0
2023-12-11 13:50:00,64.11,64.12,64.07,64.11,82511.0,62.7637,62.7735,62.7245,62.7637,82511.0
2023-12-11 14:00:00,64.11,64.13,64.06,64.07,109259.0,62.7637,62.7833,62.7147,62.7245,109259.0
2023-12-11 14:10:00,64.08,64.11,64.06,64.07,72476.0,62.7343,62.7637,62.7147,62.7245,72476.0
2023-12-11 14:20:00,64.07,64.11,64.06,64.09,68287.0,62.7245,62.7637,62.7147,62.7441,68287.0
2023-12-11 14:30:00,64.09,64.1,64.03,64.06,145777.0,62.7441,62.7539,62.6854,62.7147,145777.0
2023-12-11 14:40:00,64.06,64.06,63.99,64.02,139058.0,62.7147,62.7147,62.6462,62.6756,139058.0
2023-12-11 14:50:00,64.01,64.03,63.9,63.95,84465.0,62.6658,62.6854,62.5581,62.607,84465.0
2023-12-11 15:00:00,63.95,63.96,63.87,63.95,108250.0,62.607,62.6168,62.5287,62.607,108250.0
2023-12-11 15:10:00,63.95,63.99,63.9,63.99,78363.0,62.607,62.6462,62.5581,62.6462,78363.0
2023-12-11 15:20:00,63.99,64.0,63.94,63.96,103939.0,62.6462,62.656,62.5973,62.6168,103939.0
2023-12-11 15:30:00,63.96,64.06,63.9,64.05,153763.0,62.6168,62.7147,62.5581,62.7049,153763.0
2023-12-11 15:40:00,64.05,64.06,64.01,64.05,160877.0,62.7049,62.7147,62.6658,62.7049,160877.0
2023-12-11 15:50:00,64.04,64.04,63.94,64.01,598701.0,62.6952,62.6952,62.5973,62.6658,598701.0
2023-12-12 09:30:00,64.03,64.09,63.59,63.71,219257.0,62.6854,62.7441,62.2546,62.3721,219257.0
2023-12-12 09:40:00,63.7,63.98,63.68,63.92,133659.0,62.3623,62.6364,62.3427,62.5777,133659.0
2023-12-12 09:50:00,63.92,64.04,63.89,63.91,148199.0,62.5777,62.6952,62.5483,62.5679,148199.0
2023-12-12 10:00:00,63.91,64.13,63.9,64.1,216668.0,62.5679,62.7833,62.5581,62.7539,216668.0
2023-12-12 10:10:00,64.09,64.1,63.98,64.05,100798.0,62.7441,62.7539,62.6364,62.7049,100798.0
2023-12-12 10:20:00,64.06,64.1,64.01,64.08,79240.0,62.7147,62.7539,62.6658,62.7343,79240.0
2023-12-12 10:30:00,64.08,64.16,64.06,64.1,100366.0,62.7343,62.8126,62.7147,62.7539,100366.0
2023-12-12 10:40:00,64.11,64.13,63.99,64.02,164297.0,62.7637,62.7833,62.6462,62.6756,164297.0
2023-12-12 10:50:00,64.03,64.22,63.99,64.19,156848.0,62.6854,62.8714,62.6462,62.842,156848.0
2023-12-12 11:00:00,64.19,64.19,64.02,64.08,75135.0,62.842,62.842,62.6756,62.7343,75135.0
2023-12-12 11:10:00,64.07,64.1,64.0,64.09,72957.0,62.7245,62.7539,62.656,62.7441,72957.0
2023-12-12 11:20:00,64.09,64.1,64.01,64.06,87534.0,62.7441,62.7539,62.6658,62.7147,87534.0
2023-12-12 11:30:00,64.06,64.13,64.06,64.07,67528.0,62.7147,62.7833,62.7147,62.7245,67528.0
2023-12-12 11:40:00,64.07,64.11,64.03,64.1,62114.0,62.7245,62.7637,62.6854,62.7539,62114.0
2023-12-12 11:50:00,64.1,64.11,64.05,64.07,144081.0,62.7539,62.7637,62.7049,62.7245,144081.0
2023-12-12 12:00:00,64.08,64.08,63.98,64.04,83492.0,62.7343,62.7343,62.6364,62.6952,83492.0
2023-12-12 12:10:00,64.03,64.08,64.02,64.05,50282.0,62.6854,62.7343,62.6756,62.7049,50282.0
2023-12-12 12:20:00,64.05,64.13,64.03,64.09,196261.0,62.7049,62.7833,62.6854,62.7441,196261.0
2023-12-12 12:30:00,64.1,64.26,64.1,64.19,84766.0,62.7539,62.9105,62.7539,62.842,84766.0
2023-12-12 12:40:00,64.18,64.23,64.17,64.23,53239.0,62.8322,62.8812,62.8224,62.8812,53239.0
2023-12-12 12:50:00,64.23,64.31,64.23,64.28,80655.0,62.8812,62.9595,62.8812,62.9301,80655.0
2023-12-12 13:00:00,64.28,64.37,64.25,64.28,96389.0,62.9301,63.0182,62.9007,62.9301,96389.0
2023-12-12 13:10:00,64.29,64.38,64.27,64.31,74288.0,62.9399,63.028,62.9203,62.9595,74288.0
2023-12-12 13:20:00,64.31,64.35,64.29,64.31,54782.0,62.9595,62.9986,62.9399,62.9595,54782.0
2023-12-12 13:30:00,64.31,64.39,64.31,64.34,75108.0,62.9595,63.0378,62.9595,62.9889,75108.0
2023-12-12 13:40:00,64.34,64.4,64.27,64.37,80734.0,62.9889,63.0476,62.9203,63.0182,80734.0
2023-12-12 13:50:00,64.36,64.44,64.33,64.34,60949.0,63.0084,63.0868,62.9791,62.9889,60949.0
2023-12-12 14:00:00,64.34,64.34,64.24,64.25,63018.0,62.9889,62.9889,62.891,62.9007,63018.0
2023-12-12 14:10:00,64.25,64.32,64.22,64.28,118188.0,62.9007,62.9693,62.8714,62.9301,118188.0
2023-12-12 14:20:00,64.28,64.3,64.24,64.26,197180.0,62.9301,62.9497,62.891,62.9105,197180.0
2023-12-12 14:30:00,64.27,64.33,64.26,64.3,75822.0,62.9203,62.9791,62.9105,62.9497,75822.0
2023-12-12 14:40:00,64.31,64.31,64.27,64.28,65026.0,62.9595,62.9595,62.9203,62.9301,65026.0
2023-12-12 14:50:00,64.28,64.33,64.28,64.3,66293.0,62.9301,62.9791,62.9301,62.9497,66293.0
2023-12-12 15:00:00,64.3,64.39,64.29,64.34,100886.0,62.9497,63.0378,62.9399,62.9889,100886.0
2023-12-12 15:10:00,64.34,64.35,64.29,64.31,102401.0,62.9889,62.9986,62.9399,62.9595,102401.0
2023-12-12 15:20:00,64.3,64.34,64.27,64.33,130428.0,62.9497,62.9889,62.9203,62.9791,130428.0
2023-12-12 15:30:00,64.33,64.34,64.25,64.26,307782.0,62.9791,62.9889,62.9007,62.9105,307782.0
2023-12-12 15:40:00,64.26,64.55,64.23,64.55,380217.0,62.9105,63.1944,62.8812,63.1944,380217.0
2023-12-12 15:50:00,64.54,64.63,64.46,64.6,881080.0,63.1847,63.2728,63.1063,63.2434,881080.0
2023-12-13 09:30:00,64.74,64.86,64.5,64.79,464288.0,63.3805,63.4979,63.1455,63.4294,464288.0
2023-12-13 09:40:00,64.8,64.84,64.59,64.6,134757.0,63.4392,63.4784,63.2336,63.2434,134757.0
2023-12-13 09:50:00,64.6,64.84,64.58,64.78,178703.0,63.2434,63.4784,63.2238,63.4196,178703.0
2023-12-13 10:00:00,64.78,64.86,64.6,64.79,478906.0,63.4196,63.4979,63.2434,63.4294,478906.0
2023-12-13 10:10:00,64.79,64.8,64.58,64.66,172429.0,63.4294,63.4392,63.2238,63.3021,172429.0
2023-12-13 10:20:00,64.65,64.8,64.6,64.74,162712.0,63.2923,63.4392,63.2434,63.3805,162712.0
2023-12-13 10:30:00,64.75,64.87,64.73,64.79,145185.0,63.3902,63.5077,63.3707,63.4294,145185.0
2023-12-13 10:40:00,64.79,64.8,64.65,64.77,177130.0,63.4294,63.4392,63.2923,63.4098,177130.0
2023-12-13 10:50:00,64.77,64.85,64.72,64.77,152549.0,63.4098,63.4881,63.3609,63.4098,152549.0
2023-12-13 11:00:00,64.78,64.8,64.65,64.72,127172.0,63.4196,63.4392,63.2923,63.3609,127172.0
2023-12-13 11:10:00,64.73,64.76,64.65,64.75,96913.0,63.3707,63.4,63.2923,63.3902,96913.0
2023-12-13 11:20:00,64.75,64.78,64.68,64.69,104576.0,63.3902,63.4196,63.3217,63.3315,104576.0
2023-12-13 11:30:00,64.7,64.71,64.61,64.63,89064.0,63.3413,63.3511,63.2532,63.2728,89064.0
2023-12-13 11:40:00,64.63,64.63,64.53,64.61,177318.0,63.2728,63.2728,63.1749,63.2532,177318.0
2023-12-13 11:50:00,64.62,64.67,64.55,64.57,123926.0,63.263,63.3119,63.1944,63.214,123926.0
2023-12-13 12:00:00,64.57,64.6,64.52,64.57,99292.0,63.214,63.2434,63.1651,63.214,99292.0
2023-12-13 12:10:00,64.57,64.58,64.4,64.41,174516.0,63.214,63.2238,63.0476,63.0574,174516.0
2023-12-13 12:20:00,64.42,64.45,64.33,64.38,97439.0,63.0672,63.0965,62.9791,63.028,97439.0
2023-12-13 12:30:00,64.37,64.4,64.34,64.38,80453.0,63.0182,63.0476,62.9889,63.028,80453.0
2023-12-13 12:40:00,64.38,64.42,64.3,64.42,155678.0,63.028,63.0672,62.9497,63.0672,155678.0
2023-12-13 12:50:00,64.42,64.46,64.35,64.37,96951.0,63.0672,63.1063,62.9986,63.0182,96951.0
2023-12-13 13:00:00,64.37,64.39,64.33,64.36,73223.0,63.0182,63.0378,62.9791,63.0084,73223.0
2023-12-13 13:10:00,64.37,64.39,64.29,64.38,60169.0,63.0182,63.0378,62.9399,63.028,60169.0
2023-12-13 13:20:00,64.37,64.46,64.35,64.45,98672.0,63.0182,63.1063,62.9986,63.0965,98672.0
2023-12-13 13:30:00,64.45,64.47,64.38,64.45,84915.0,63.0965,63.1161,63.028,63.0965,84915.0
2023-12-13 13:40:00,64.47,64.53,64.45,64.51,79337.0,63.1161,63.1749,63.0965,63.1553,79337.0
2023-12-13 13:50:00,64.51,64.53,64.35,64.35,133368.0,63.1553,63.1749,62.9986,62.9986,133368.0
2023-12-13 14:00:00,64.36,65.04,64.36,65.04,326059.0,63.0084,63.6742,63.0084,63.6742,326059.0
2023-12-13 14:10:00,65.03,65.27,64.93,65.2,334596.0,63.6644,63.8993,63.5665,63.8308,334596.0
2023-12-13 14:20:00,65.17,65.41,65.17,65.28,233277.0,63.8014,64.0364,63.8014,63.9091,233277.0
2023-12-13 14:30:00,65.28,65.63,65.21,65.59,259785.0,63.9091,64.2518,63.8406,64.2126,259785.0
2023-12-13 14:40:00,65.59,65.91,65.57,65.82,351070.0,64.2126,64.5259,64.193,64.4378,351070.0
2023-12-13 14:50:00,65.83,66.08,65.82,65.88,493720.0,64.4476,64.6923,64.4378,64.4965,493720.0
2023-12-13 15:00:00,65.88,66.16,65.82,65.88,254794.0,64.4965,64.7706,64.4378,64.4965,254794.0
2023-12-13 15:10:00,65.88,65.9,65.77,65.82,288660.0,64.4965,64.5161,64.3888,64.4378,288660.0
2023-12-13 15:20:00,65.83,65.94,65.79,65.92,341248.0,64.4476,64.5553,64.4084,64.5357,341248.0
2023-12-13 15:30:00,65.92,66.04,65.8,66.03,422947.0,64.5357,64.6532,64.4182,64.6434,422947.0
2023-12-13 15:40:00,66.03,66.22,66.03,66.2,410632.0,64.6434,64.8294,64.6434,64.8098,410632.0
2023-12-13 15:50:00,66.19,66.41,66.08,66.3,1221634.0,64.8,65.0154,64.6923,64.9077,1221634.0
2023-12-14 09:30:00,67.71,69.95,67.71,68.99,1575079.0,66.2881,68.481,66.2881,67.5412,1575079.0
2023-12-14 09:40:00,68.99,69.93,68.98,69.46,809453.0,67.5412,68.4615,67.5314,68.0013,809453.0
2023-12-14 09:50:00,69.48,70.14,69.39,70.03,929277.0,68.0209,68.6671,67.9328,68.5594,929277.0
2023-12-14 10:00:00,70.03,70.51,69.91,69.94,1006811.0,68.5594,69.0293,68.4419,68.4713,1006811.0
2023-12-14 10:10:00,69.96,69.98,68.88,69.27,1014506.0,68.4908,68.5104,67.4335,67.8153,1014506.0
2023-12-14 10:20:00,69.27,69.81,69.26,69.58,376302.0,67.8153,68.344,67.8055,68.1188,376302.0
2023-12-14 10:30:00,69.58,69.59,69.03,69.27,776042.0,68.1188,68.1286,67.5804,67.8153,776042.0
2023-12-14 10:40:00,69.27,69.55,69.12,69.51,449071.0,67.8153,68.0894,67.6685,68.0503,449071.0
2023-12-14 10:50:00,69.51,69.91,69.5,69.82,261700.0,68.0503,68.4419,68.0405,68.3538,261700.0
2023-12-14 11:00:00,69.81,69.95,69.71,69.79,317225.0,68.344,68.481,68.2461,68.3244,317225.0
2023-12-14 11:10:00,69.79,69.91,69.58,69.71,287580.0,68.3244,68.4419,68.1188,68.2461,287580.0
2023-12-14 11:20:00,69.71,70.02,69.7,69.98,293975.0,68.2461,68.5496,68.2363,68.5104,293975.0
2023-12-14 11:30:00,69.97,70.28,69.84,70.12,582412.0,68.5006,68.8041,68.3734,68.6475,582412.0
2023-12-14 11:40:00,70.13,70.31,70.07,70.2,432190.0,68.6573,68.8335,68.5985,68.7258,432190.0
2023-12-14 11:50:00,70.2,70.47,70.2,70.47,242280.0,68.7258,68.9901,68.7258,68.9901,242280.0
2023-12-14 12:00:00,70.48,71.01,70.48,70.97,503030.0,68.9999,69.5188,68.9999,69.4796,503030.0
2023-12-14 12:10:00,70.96,71.04,70.86,70.94,217898.0,69.4698,69.5482,69.3719,69.4503,217898.0
2023-12-14 12:20:00,70.94,70.99,70.74,70.92,230300.0,69.4503,69.4992,69.2545,69.4307,230300.0
2023-12-14 12:30:00,70.92,71.11,70.91,71.07,302250.0,69.4307,69.6167,69.4209,69.5775,302250.0
2023-12-14 12:40:00,71.08,71.17,71.03,71.09,229954.0,69.5873,69.6754,69.5384,69.5971,229954.0
2023-12-14 12:50:00,71.09,71.12,70.78,70.8,209027.0,69.5971,69.6265,69.2936,69.3132,209027.0
2023-12-14 13:00:00,70.8,70.82,70.55,70.55,303154.0,69.3132,69.3328,69.0684,69.0684,303154.0
2023-12-14 13:10:00,70.54,70.9,70.47,70.86,439251.0,69.0587,69.4111,68.9901,69.3719,439251.0
2023-12-14 13:20:00,70.86,70.92,70.8,70.81,258982.0,69.3719,69.4307,69.3132,69.323,258982.0
2023-12-14 13:30:00,70.81,70.84,70.52,70.67,278284.0,69.323,69.3524,69.0391,69.1859,278284.0
2023-12-14 13:40:00,70.68,70.76,70.47,70.49,212896.0,69.1957,69.274,68.9901,69.0097,212896.0
2023-12-14 13:50:00,70.48,70.49,70.2,70.24,512846.0,68.9999,69.0097,68.7258,68.765,512846.0
2023-12-14 14:00:00,70.24,70.47,70.14,70.47,326754.0,68.765,68.9901,68.6671,68.9901,326754.0
2023-12-14 14:10:00,70.47,70.79,70.42,70.79,290999.0,68.9901,69.3034,68.9412,69.3034,290999.0
2023-12-14 14:20:00,70.78,70.87,70.67,70.69,193102.0,69.2936,69.3817,69.1859,69.2055,193102.0
2023-12-14 14:30:00,70.69,70.77,70.56,70.58,179435.0,69.2055,69.2838,69.0782,69.0978,179435.0
2023-12-14 14:40:00,70.58,70.78,70.52,70.72,276973.0,69.0978,69.2936,69.0391,69.2349,276973.0
2023-12-14 14:50:00,70.72,70.75,70.61,70.73,232581.0,69.2349,69.2642,69.1272,69.2447,232581.0
2023-12-14 15:00:00,70.72,70.84,70.63,70.79,362752.0,69.2349,69.3524,69.1468,69.3034,362752.0
2023-12-14 15:10:00,70.79,70.8,70.47,70.54,478199.0,69.3034,69.3132,68.9901,69.0587,478199.0
2023-12-14 15:20:00,70.54,70.56,70.34,70.39,471634.0,69.0587,69.0782,68.8629,68.9118,471634.0
2023-12-14 15:30:00,70.39,70.45,70.17,70.21,700444.0,68.9118,68.9705,68.6964,68.7356,700444.0
2023-12-14 15:40:00,70.2,70.52,70.2,70.33,748581.0,68.7258,69.0391,68.7258,68.8531,748581.0
2023-12-14 15:50:00,70.32,70.95,70.3,70.94,1842793.0,68.8433,69.46,68.8237,69.4503,1842793.0
2023-12-15 09:30:00,70.67,71.4,70.26,70.29,1790425.0,69.1859,69.9006,68.7845,68.8139,1790425.0
2023-12-15 09:40:00,70.29,70.72,70.1,70.72,478663.0,68.8139,69.2349,68.6279,69.2349,478663.0
2023-12-15 09:50:00,70.73,70.81,70.44,70.54,258690.0,69.2447,69.323,68.9608,69.0587,258690.0
2023-12-15 10:00:00,70.55,70.95,70.55,70.86,193088.0,69.0684,69.46,69.0684,69.3719,193088.0
2023-12-15 10:10:00,70.86,70.93,70.58,70.59,261123.0,69.3719,69.4405,69.0978,69.1076,261123.0
2023-12-15 10:20:00,70.6,70.96,70.6,70.81,158033.0,69.1174,69.4698,69.1174,69.323,158033.0
2023-12-15 10:30:00,70.81,70.95,70.64,70.75,283021.0,69.323,69.46,69.1566,69.2642,283021.0
2023-12-15 10:40:00,70.75,71.0,70.63,70.99,130475.0,69.2642,69.509,69.1468,69.4992,130475.0
2023-12-15 10:50:00,70.98,71.2,70.94,71.15,207882.0,69.4894,69.7048,69.4503,69.6558,207882.0
2023-12-15 11:00:00,71.15,71.31,71.0,71.04,162248.0,69.6558,69.8125,69.509,69.5482,162248.0
2023-12-15 11:10:00,71.05,71.12,70.87,70.96,156311.0,69.5579,69.6265,69.3817,69.4698,156311.0
2023-12-15 11:20:00,70.95,71.13,70.93,71.05,158439.0,69.46,69.6363,69.4405,69.5579,158439.0
2023-12-15 11:30:00,71.03,71.23,71.0,71.09,148433.0,69.5384,69.7342,69.509,69.5971,148433.0
2023-12-15 11:40:00,71.09,71.16,70.91,70.92,185089.0,69.5971,69.6656,69.4209,69.4307,185089.0
2023-12-15 11:50:00,70.91,71.01,70.84,71.01,108044.0,69.4209,69.5188,69.3524,69.5188,108044.0
2023-12-15 12:00:00,71.01,71.06,70.93,71.05,138974.0,69.5188,69.5677,69.4405,69.5579,138974.0
2023-12-15 12:10:00,71.05,71.2,71.03,71.14,365546.0,69.5579,69.7048,69.5384,69.6461,365546.0
2023-12-15 12:20:00,71.14,71.18,71.04,71.12,280756.0,69.6461,69.6852,69.5482,69.6265,280756.0
2023-12-15 12:30:00,71.1,71.31,71.07,71.3,263448.0,69.6069,69.8125,69.5775,69.8027,263448.0
2023-12-15 12:40:00,71.29,71.33,71.19,71.32,198855.0,69.7929,69.8321,69.695,69.8223,198855.0
2023-12-15 12:50:00,71.32,71.37,71.13,71.25,217340.0,69.8223,69.8712,69.6363,69.7537,217340.0
2023-12-15 13:00:00,71.21,71.22,71.06,71.13,214675.0,69.7146,69.7244,69.5677,69.6363,214675.0
2023-12-15 13:10:00,71.13,71.13,70.95,70.97,139449.0,69.6363,69.6363,69.46,69.4796,139449.0
2023-12-15 13:20:00,70.95,71.19,70.95,71.18,186803.0,69.46,69.695,69.46,69.6852,186803.0
2023-12-15 13:30:00,71.17,71.31,71.15,71.2,157334.0,69.6754,69.8125,69.6558,69.7048,157334.0
2023-12-15 13:40:00,71.19,71.25,71.09,71.23,284358.0,69.695,69.7537,69.5971,69.7342,284358.0
2023-12-15 13:50:00,71.24,71.29,70.87,70.93,300769.0,69.744,69.7929,69.3817,69.4405,300769.0
2023-12-15 14:00:00,70.92,71.12,70.89,70.91,215754.0,69.4307,69.6265,69.4013,69.4209,215754.0
2023-12-15 14:10:00,70.91,71.04,70.86,70.98,109809.0,69.4209,69.5482,69.3719,69.4894,109809.0
2023-12-15 14:20:00,70.98,71.07,70.92,70.98,134956.0,69.4894,69.5775,69.4307,69.4894,134956.0
2023-12-15 14:30:00,70.97,71.02,70.9,70.91,115772.0,69.4796,69.5286,69.4111,69.4209,115772.0
2023-12-15 14:40:00,70.92,70.94,70.78,70.79,119161.0,69.4307,69.4503,69.2936,69.3034,119161.0
2023-12-15 14:50:00,70.8,70.86,70.7,70.85,134887.0,69.3132,69.3719,69.2153,69.3621,134887.0
2023-12-15 15:00:00,70.86,70.94,70.82,70.87,130262.0,69.3719,69.4503,69.3328,69.3817,130262.0
2023-12-15 15:10:00,70.87,70.94,70.81,70.91,176448.0,69.3817,69.4503,69.323,69.4209,176448.0
2023-12-15 15:20:00,70.91,70.96,70.82,70.84,210204.0,69.4209,69.4698,69.3328,69.3524,210204.0
2023-12-15 15:30:00,70.84,70.95,70.82,70.84,189131.0,69.3524,69.46,69.3328,69.3524,189131.0
2023-12-15 15:40:00,70.84,70.93,70.73,70.85,308215.0,69.3524,69.4405,69.2447,69.3621,308215.0
2023-12-15 15:50:00,70.86,71.23,70.76,70.98,1009335.0,69.3719,69.7342,69.274,69.4894,1009335.0
2023-12-18 09:30:00,71.13,71.34,70.67,71.0,338399.0,69.6363,69.8419,69.1859,69.509,338399.0
2023-12-18 09:40:00,71.01,71.09,70.78,70.87,328506.0,69.5188,69.5971,69.2936,69.3817,328506.0
2023-12-18 09:50:00,70.85,70.98,70.5,70.55,228140.0,69.3621,69.4894,69.0195,69.0684,228140.0
2023-12-18 10:00:00,70.56,70.68,70.26,70.33,230918.0,69.0782,69.1957,68.7845,68.8531,230918.0
2023-12-18 10:10:00,70.32,70.42,70.19,70.33,221052.0,68.8433,68.9412,68.716,68.8531,221052.0
2023-12-18 10:20:00,70.33,70.36,70.14,70.27,188205.0,68.8531,68.8824,68.6671,68.7943,188205.0
2023-12-18 10:30:00,70.27,70.3,69.98,69.99,212081.0,68.7943,68.8237,68.5104,68.5202,212081.0
2023-12-18 10:40:00,69.98,70.11,69.88,69.93,219752.0,68.5104,68.6377,68.4125,68.4615,219752.0
2023-12-18 10:50:00,69.92,69.95,69.65,69.66,335044.0,68.4517,68.481,68.1873,68.1971,335044.0
2023-12-18 11:00:00,69.66,69.74,69.52,69.71,268233.0,68.1971,68.2755,68.0601,68.2461,268233.0
2023-12-18 11:10:00,69.72,69.86,69.7,69.8,151204.0,68.2559,68.3929,68.2363,68.3342,151204.0
2023-12-18 11:20:00,69.8,69.9,69.73,69.87,207399.0,68.3342,68.4321,68.2657,68.4027,207399.0
2023-12-18 11:30:00,69.86,70.02,69.82,69.84,118295.0,68.3929,68.5496,68.3538,68.3734,118295.0
2023-12-18 11:40:00,69.84,69.94,69.81,69.9,114477.0,68.3734,68.4713,68.344,68.4321,114477.0
2023-12-18 11:50:00,69.91,69.92,69.76,69.85,186956.0,68.4419,68.4517,68.295,68.3831,186956.0
2023-12-18 12:00:00,69.86,69.97,69.8,69.85,103162.0,68.3929,68.5006,68.3342,68.3831,103162.0
2023-12-18 12:10:00,69.85,69.94,69.82,69.9,117313.0,68.3831,68.4713,68.3538,68.4321,117313.0
2023-12-18 12:20:00,69.91,69.92,69.71,69.78,130875.0,68.4419,68.4517,68.2461,68.3146,130875.0
2023-12-18 12:30:00,69.78,69.8,69.7,69.74,90782.0,68.3146,68.3342,68.2363,68.2755,90782.0
2023-12-18 12:40:00,69.73,69.81,69.68,69.78,110052.0,68.2657,68.344,68.2167,68.3146,110052.0
2023-12-18 12:50:00,69.77,69.78,69.6,69.71,85438.0,68.3048,68.3146,68.1384,68.2461,85438.0
2023-12-18 13:00:00,69.71,69.71,69.57,69.67,97766.0,68.2461,68.2461,68.109,68.2069,97766.0
2023-12-18 13:10:00,69.67,69.67,69.56,69.59,99239.0,68.2069,68.2069,68.0992,68.1286,99239.0
2023-12-18 13:20:00,69.59,69.65,69.54,69.55,102480.0,68.1286,68.1873,68.0797,68.0894,102480.0
2023-12-18 13:30:00,69.56,69.58,69.43,69.45,148035.0,68.0992,68.1188,67.972,67.9915,148035.0
2023-12-18 13:40:00,69.46,69.47,69.34,69.38,119545.0,68.0013,68.0111,67.8839,67.923,119545.0
2023-12-18 13:50:00,69.38,69.41,69.29,69.35,138582.0,67.923,67.9524,67.8349,67.8936,138582.0
2023-12-18 14:00:00,69.34,69.36,69.22,69.26,178689.0,67.8839,67.9034,67.7664,67.8055,178689.0
2023-12-18 14:10:00,69.27,69.34,69.25,69.28,95118.0,67.8153,67.8839,67.7957,67.8251,95118.0
2023-12-18 14:20:00,69.27,69.46,69.22,69.39,149608.0,67.8153,68.0013,67.7664,67.9328,149608.0
2023-12-18 14:30:00,69.39,69.42,69.3,69.38,108065.0,67.9328,67.9622,67.8447,67.923,108065.0
2023-12-18 14:40:00,69.38,69.47,69.36,69.44,166866.0,67.923,68.0111,67.9034,67.9818,166866.0
2023-12-18 14:50:00,69.44,69.5,69.43,69.47,99424.0,67.9818,68.0405,67.972,68.0111,99424.0
2023-12-18 15:00:00,69.47,69.52,69.41,69.44,99426.0,68.0111,68.0601,67.9524,67.9818,99426.0
2023-12-18 15:10:00,69.44,69.51,69.41,69.42,137796.0,67.9818,68.0503,67.9524,67.9622,137796.0
2023-12-18 15:20:00,69.42,69.5,69.39,69.49,166796.0,67.9622,68.0405,67.9328,68.0307,166796.0
2023-12-18 15:30:00,69.49,69.5,69.44,69.47,227234.0,68.0307,68.0405,67.9818,68.0111,227234.0
2023-12-18 15:40:00,69.47,69.5,69.4,69.44,357742.0,68.0111,68.0405,67.9426,67.9818,357742.0
2023-12-18 15:50:00,69.44,69.47,69.3,69.3,796098.0,67.9818,68.0111,67.8447,67.8447,796098.0
2023-12-19 09:30:00,69.26,69.43,68.87,69.3,349782.0,67.8055,67.972,67.4237,67.8447,349782.0
2023-12-19 09:40:00,69.28,69.75,69.25,69.62,307885.0,67.8251,68.2852,67.7957,68.158,307885.0
2023-12-19 09:50:00,69.62,69.64,69.33,69.4,185483.0,68.158,68.1776,67.8741,67.9426,185483.0
2023-12-19 10:00:00,69.41,69.51,69.37,69.39,181543.0,67.9524,68.0503,67.9132,67.9328,181543.0
2023-12-19 10:10:00,69.39,69.6,69.38,69.56,148544.0,67.9328,68.1384,67.923,68.0992,148544.0
2023-12-19 10:20:00,69.56,69.69,69.48,69.62,138372.0,68.0992,68.2265,68.0209,68.158,138372.0
2023-12-19 10:30:00,69.61,69.61,69.4,69.57,99905.0,68.1482,68.1482,67.9426,68.109,99905.0
2023-12-19 10:40:00,69.58,69.61,69.38,69.49,125304.0,68.1188,68.1482,67.923,68.0307,125304.0
2023-12-19 10:50:00,69.48,69.59,69.47,69.54,129659.0,68.0209,68.1286,68.0111,68.0797,129659.0
2023-12-19 11:00:00,69.53,69.64,69.47,69.62,131712.0,68.0699,68.1776,68.0111,68.158,131712.0
2023-12-19 11:10:00,69.62,69.62,69.52,69.56,96522.0,68.158,68.158,68.0601,68.0992,96522.0
2023-12-19 11:20:00,69.57,69.62,69.47,69.56,136275.0,68.109,68.158,68.0111,68.0992,136275.0
2023-12-19 11:30:00,69.56,69.65,69.52,69.64,135795.0,68.0992,68.1873,68.0601,68.1776,135795.0
2023-12-19 11:40:00,69.65,69.68,69.59,69.63,122569.0,68.1873,68.2167,68.1286,68.1678,122569.0
2023-12-19 11:50:00,69.63,69.66,69.48,69.55,189774.0,68.1678,68.1971,68.0209,68.0894,189774.0
2023-12-19 12:00:00,69.55,69.66,69.49,69.62,200284.0,68.0894,68.1971,68.0307,68.158,200284.0
2023-12-19 12:10:00,69.62,69.64,69.56,69.63,76655.0,68.158,68.1776,68.0992,68.1678,76655.0
2023-12-19 12:20:00,69.63,69.66,69.57,69.62,78823.0,68.1678,68.1971,68.109,68.158,78823.0
2023-12-19 12:30:00,69.62,69.77,69.61,69.74,115219.0,68.158,68.3048,68.1482,68.2755,115219.0
2023-12-19 12:40:00,69.73,69.82,69.71,69.74,232134.0,68.2657,68.3538,68.2461,68.2755,232134.0
2023-12-19 12:50:00,69.74,69.85,69.73,69.78,89128.0,68.2755,68.3831,68.2657,68.3146,89128.0
2023-12-19 13:00:00,69.78,69.8,69.67,69.67,87944.0,68.3146,68.3342,68.2069,68.2069,87944.0
2023-12-19 13:10:00,69.67,69.74,69.65,69.66,75357.0,68.2069,68.2755,68.1873,68.1971,75357.0
2023-12-19 13:20:00,69.66,69.73,69.6,69.62,82002.0,68.1971,68.2657,68.1384,68.158,82002.0
2023-12-19 13:30:00,69.61,69.78,69.61,69.77,78618.0,68.1482,68.3146,68.1482,68.3048,78618.0
2023-12-19 13:40:00,69.77,69.79,69.63,69.65,69653.0,68.3048,68.3244,68.1678,68.1873,69653.0
2023-12-19 13:50:00,69.65,69.75,69.61,69.75,73356.0,68.1873,68.2852,68.1482,68.2852,73356.0
2023-12-19 14:00:00,69.75,69.75,69.55,69.61,86457.0,68.2852,68.2852,68.0894,68.1482,86457.0
2023-12-19 14:10:00,69.61,69.63,69.48,69.58,124971.0,68.1482,68.1678,68.0209,68.1188,124971.0
2023-12-19 14:20:00,69.59,69.65,69.54,69.58,77275.0,68.1286,68.1873,68.0797,68.1188,77275.0
2023-12-19 14:30:00,69.59,69.61,69.53,69.58,71886.0,68.1286,68.1482,68.0699,68.1188,71886.0
2023-12-19 14:40:00,69.57,69.58,69.47,69.53,58062.0,68.109,68.1188,68.0111,68.0699,58062.0
2023-12-19 14:50:00,69.52,69.56,69.48,69.51,84868.0,68.0601,68.0992,68.0209,68.0503,84868.0
2023-12-19 15:00:00,69.51,69.53,69.41,69.41,148523.0,68.0503,68.0699,67.9524,67.9524,148523.0
2023-12-19 15:10:00,69.41,69.44,69.37,69.42,108383.0,67.9524,67.9818,67.9132,67.9622,108383.0
2023-12-19 15:20:00,69.42,69.62,69.36,69.61,232314.0,67.9622,68.158,67.9034,68.1482,232314.0
2023-12-19 15:30:00,69.62,69.74,69.57,69.7,185730.0,68.158,68.2755,68.109,68.2363,185730.0
2023-12-19 15:40:00,69.7,69.75,69.63,69.67,191860.0,68.2363,68.2852,68.1678,68.2069,191860.0
2023-12-19 15:50:00,69.68,69.77,69.57,69.72,829985.0,68.2167,68.3048,68.109,68.2559,829985.0
2023-12-20 09:30:00,69.18,69.32,68.82,69.27,343000.0,67.7272,67.8643,67.3748,67.8153,343000.0
2023-12-20 09:40:00,69.28,69.5,69.16,69.34,187636.0,67.8251,68.0405,67.7076,67.8839,187636.0
2023-12-20 09:50:00,69.34,69.42,68.88,68.99,208785.0,67.8839,67.9622,67.4335,67.5412,208785.0
2023-12-20 10:00:00,69.0,69.25,68.99,69.17,160246.0,67.551,67.7957,67.5412,67.7174,160246.0
2023-12-20 10:10:00,69.18,69.32,69.02,69.02,177734.0,67.7272,67.8643,67.5706,67.5706,177734.0
2023-12-20 10:20:00,69.02,69.05,68.67,68.68,307474.0,67.5706,67.5999,67.2279,67.2377,307474.0
2023-12-20 10:30:00,68.67,68.76,68.61,68.67,243435.0,67.2279,67.316,67.1692,67.2279,243435.0
2023-12-20 10:40:00,68.67,68.83,68.52,68.69,192978.0,67.2279,67.3846,67.0811,67.2475,192978.0
2023-12-20 10:50:00,68.69,68.78,68.66,68.69,120257.0,67.2475,67.3356,67.2181,67.2475,120257.0
2023-12-20 11:00:00,68.68,68.7,68.6,68.63,131130.0,67.2377,67.2573,67.1594,67.1888,131130.0
2023-12-20 11:10:00,68.63,68.74,68.56,68.59,167508.0,67.1888,67.2965,67.1202,67.1496,167508.0
2023-12-20 11:20:00,68.59,68.65,68.46,68.65,263161.0,67.1496,67.2083,67.0223,67.2083,263161.0
2023-12-20 11:30:00,68.65,68.78,68.56,68.74,160382.0,67.2083,67.3356,67.1202,67.2965,160382.0
2023-12-20 11:40:00,68.74,68.76,68.6,68.62,134459.0,67.2965,67.316,67.1594,67.179,134459.0
2023-12-20 11:50:00,68.63,68.69,68.49,68.56,133988.0,67.1888,67.2475,67.0517,67.1202,133988.0
2023-12-20 12:00:00,68.56,68.66,68.48,68.48,133225.0,67.1202,67.2181,67.0419,67.0419,133225.0
2023-12-20 12:10:00,68.49,68.6,68.43,68.57,254515.0,67.0517,67.1594,66.993,67.13,254515.0
2023-12-20 12:20:00,68.58,68.67,68.56,68.58,95833.0,67.1398,67.2279,67.1202,67.1398,95833.0
2023-12-20 12:30:00,68.58,68.6,68.51,68.53,107035.0,67.1398,67.1594,67.0713,67.0909,107035.0
2023-12-20 12:40:00,68.53,68.54,68.43,68.51,134576.0,67.0909,67.1007,66.993,67.0713,134576.0
2023-12-20 12:50:00,68.52,68.52,68.4,68.47,202126.0,67.0811,67.0811,66.9636,67.0321,202126.0
2023-12-20 13:00:00,68.46,68.54,68.44,68.5,150144.0,67.0223,67.1007,67.0028,67.0615,150144.0
2023-12-20 13:10:00,68.49,68.53,68.45,68.48,128173.0,67.0517,67.0909,67.0125,67.0419,128173.0
2023-12-20 13:20:00,68.48,68.49,68.36,68.42,122790.0,67.0419,67.0517,66.9244,66.9832,122790.0
2023-12-20 13:30:00,68.43,68.49,68.42,68.43,78740.0,66.993,67.0517,66.9832,66.993,78740.0
2023-12-20 13:40:00,68.43,68.46,68.41,68.46,111154.0,66.993,67.0223,66.9734,67.0223,111154.0
2023-12-20 13:50:00,68.46,68.46,68.28,68.28,113777.0,67.0223,67.0223,66.8461,66.8461,113777.0
2023-12-20 14:00:00,68.28,68.33,68.19,68.2,155484.0,66.8461,66.8951,66.758,66.7678,155484.0
2023-12-20 14:10:00,68.21,68.43,68.21,68.42,94491.0,66.7776,66.993,66.7776,66.9832,94491.0
2023-12-20 14:20:00,68.42,68.44,68.33,68.39,73987.0,66.9832,67.0028,66.8951,66.9538,73987.0
2023-12-20 14:30:00,68.39,68.41,68.09,68.13,172395.0,66.9538,66.9734,66.6601,66.6993,172395.0
2023-12-20 14:40:00,68.11,68.16,67.97,67.98,143172.0,66.6797,66.7286,66.5426,66.5524,143172.0
2023-12-20 14:50:00,67.98,68.07,67.64,67.84,315604.0,66.5524,66.6405,66.2196,66.4154,315604.0
2023-12-20 15:00:00,67.83,67.88,67.41,67.51,238001.0,66.4056,66.4545,65.9944,66.0923,238001.0
2023-12-20 15:10:00,67.52,67.81,67.51,67.73,401487.0,66.1021,66.386,66.0923,66.3077,401487.0
2023-12-20 15:20:00,67.72,67.75,67.32,67.34,230612.0,66.2979,66.3272,65.9063,65.9259,230612.0
2023-12-20 15:30:00,67.34,67.56,67.33,67.37,238214.0,65.9259,66.1412,65.9161,65.9552,238214.0
2023-12-20 15:40:00,67.37,67.54,67.35,67.51,358079.0,65.9552,66.1217,65.9356,66.0923,358079.0
2023-12-20 15:50:00,67.52,67.61,67.06,67.13,933258.0,66.1021,66.1902,65.6517,65.7203,933258.0
2023-12-21 09:30:00,67.62,68.42,67.33,68.05,294214.0,66.2,66.9832,65.9161,66.6209,294214.0
2023-12-21 09:40:00,68.1,68.1,67.78,68.06,182475.0,66.6699,66.6699,66.3566,66.6307,182475.0
2023-12-21 09:50:00,68.08,68.11,67.88,68.03,142503.0,66.6503,66.6797,66.4545,66.6014,142503.0
2023-12-21 10:00:00,68.05,68.2,68.0,68.12,157743.0,66.6209,66.7678,66.572,66.6895,157743.0
2023-12-21 10:10:00,68.15,68.51,68.12,68.39,134595.0,66.7188,67.0713,66.6895,66.9538,134595.0
2023-12-21 10:20:00,68.39,68.55,68.0,68.05,143246.0,66.9538,67.1104,66.572,66.6209,143246.0
2023-12-21 10:30:00,68.06,68.25,68.06,68.15,148600.0,66.6307,66.8167,66.6307,66.7188,148600.0
2023-12-21 10:40:00,68.13,68.2,67.97,68.01,97719.0,66.6993,66.7678,66.5426,66.5818,97719.0
2023-12-21 10:50:00,68.0,68.11,67.93,68.09,96849.0,66.572,66.6797,66.5035,66.6601,96849.0
2023-12-21 11:00:00,68.1,68.12,67.94,67.97,87537.0,66.6699,66.6895,66.5133,66.5426,87537.0
2023-12-21 11:10:00,67.98,68.05,67.86,67.93,123032.0,66.5524,66.6209,66.4349,66.5035,123032.0
2023-12-21 11:20:00,67.93,68.1,67.89,68.04,95655.0,66.5035,66.6699,66.4643,66.6112,95655.0
2023-12-21 11:30:00,68.03,68.05,67.9,67.92,104005.0,66.6014,66.6209,66.4741,66.4937,104005.0
2023-12-21 11:40:00,67.93,67.96,67.85,67.89,77865.0,66.5035,66.5328,66.4251,66.4643,77865.0
2023-12-21 11:50:00,67.89,67.9,67.7,67.72,129857.0,66.4643,66.4741,66.2783,66.2979,129857.0
2023-12-21 12:00:00,67.7,67.77,67.62,67.73,94065.0,66.2783,66.3468,66.2,66.3077,94065.0
2023-12-21 12:10:00,67.74,67.79,67.62,67.76,107624.0,66.3175,66.3664,66.2,66.337,107624.0
2023-12-21 12:20:00,67.76,67.8,67.66,67.7,67425.0,66.337,66.3762,66.2391,66.2783,67425.0
2023-12-21 12:30:00,67.7,67.84,67.67,67.78,95451.0,66.2783,66.4154,66.2489,66.3566,95451.0
2023-12-21 12:40:00,67.78,67.85,67.76,67.78,81042.0,66.3566,66.4251,66.337,66.3566,81042.0
2023-12-21 12:50:00,67.78,67.81,67.65,67.7,60549.0,66.3566,66.386,66.2293,66.2783,60549.0
2023-12-21 13:00:00,67.71,67.76,67.6,67.67,62318.0,66.2881,66.337,66.1804,66.2489,62318.0
2023-12-21 13:10:00,67.67,67.74,67.58,67.59,51466.0,66.2489,66.3175,66.1608,66.1706,51466.0
2023-12-21 13:20:00,67.6,67.83,67.57,67.83,55767.0,66.1804,66.4056,66.151,66.4056,55767.0
2023-12-21 13:30:00,67.84,67.92,67.81,67.82,50954.0,66.4154,66.4937,66.386,66.3958,50954.0
2023-12-21 13:40:00,67.81,67.82,67.73,67.78,54213.0,66.386,66.3958,66.3077,66.3566,54213.0
2023-12-21 13:50:00,67.79,67.87,67.77,67.85,45002.0,66.3664,66.4447,66.3468,66.4251,45002.0
2023-12-21 14:00:00,67.85,67.87,67.79,67.82,39289.0,66.4251,66.4447,66.3664,66.3958,39289.0
2023-12-21 14:10:00,67.82,67.91,67.72,67.91,79512.0,66.3958,66.4839,66.2979,66.4839,79512.0
2023-12-21 14:20:00,67.9,67.91,67.76,67.87,61150.0,66.4741,66.4839,66.337,66.4447,61150.0
2023-12-21 14:30:00,67.86,67.89,67.8,67.8,68528.0,66.4349,66.4643,66.3762,66.3762,68528.0
2023-12-21 14:40:00,67.81,67.88,67.8,67.82,46563.0,66.386,66.4545,66.3762,66.3958,46563.0
2023-12-21 14:50:00,67.82,67.86,67.67,67.76,54941.0,66.3958,66.4349,66.2489,66.337,54941.0
2023-12-21 15:00:00,67.76,67.82,67.7,67.75,74698.0,66.337,66.3958,66.2783,66.3272,74698.0
2023-12-21 15:10:00,67.75,67.84,67.72,67.8,93849.0,66.3272,66.4154,66.2979,66.3762,93849.0
2023-12-21 15:20:00,67.8,68.01,67.77,68.0,74987.0,66.3762,66.5818,66.3468,66.572,74987.0
2023-12-21 15:30:00,68.02,68.04,67.91,67.95,136998.0,66.5916,66.6112,66.4839,66.523,136998.0
2023-12-21 15:40:00,67.96,68.11,67.95,68.09,175371.0,66.5328,66.6797,66.523,66.6601,175371.0
2023-12-21 15:50:00,68.08,68.32,68.08,68.18,727127.0,66.6503,66.8853,66.6503,66.7482,727127.0
2023-12-22 09:30:00,68.25,68.93,68.03,68.87,168580.0,66.8167,67.4825,66.6014,67.4237,168580.0
2023-12-22 09:40:00,68.85,68.85,68.63,68.76,117467.0,67.4041,67.4041,67.1888,67.316,117467.0
2023-12-22 09:50:00,68.75,68.94,68.74,68.9,116167.0,67.3062,67.4923,67.2965,67.4531,116167.0
2023-12-22 10:00:00,68.92,69.13,68.87,68.88,129008.0,67.4727,67.6783,67.4237,67.4335,129008.0
2023-12-22 10:10:00,68.87,68.89,68.46,68.51,86542.0,67.4237,67.4433,67.0223,67.0713,86542.0
2023-12-22 10:20:00,68.51,68.69,68.42,68.65,60047.0,67.0713,67.2475,66.9832,67.2083,60047.0
2023-12-22 10:30:00,68.67,68.7,68.49,68.49,39515.0,67.2279,67.2573,67.0517,67.0517,39515.0
2023-12-22 10:40:00,68.47,68.59,68.43,68.47,111228.0,67.0321,67.1496,66.993,67.0321,111228.0
2023-12-22 10:50:00,68.47,68.55,68.39,68.39,95515.0,67.0321,67.1104,66.9538,66.9538,95515.0
2023-12-22 11:00:00,68.39,68.5,68.28,68.5,65942.0,66.9538,67.0615,66.8461,67.0615,65942.0
2023-12-22 11:10:00,68.49,68.53,68.42,68.44,71062.0,67.0517,67.0909,66.9832,67.0028,71062.0
2023-12-22 11:20:00,68.42,68.57,68.42,68.48,39536.0,66.9832,67.13,66.9832,67.0419,39536.0
2023-12-22 11:30:00,68.49,68.57,68.44,68.49,37769.0,67.0517,67.13,67.0028,67.0517,37769.0
2023-12-22 11:40:00,68.5,68.6,68.42,68.56,44560.0,67.0615,67.1594,66.9832,67.1202,44560.0
2023-12-22 11:50:00,68.55,68.69,68.55,68.62,32037.0,67.1104,67.2475,67.1104,67.179,32037.0
2023-12-22 12:00:00,68.62,68.72,68.59,68.61,52798.0,67.179,67.2769,67.1496,67.1692,52798.0
2023-12-22 12:10:00,68.61,68.71,68.57,68.71,44878.0,67.1692,67.2671,67.13,67.2671,44878.0
2023-12-22 12:20:00,68.71,68.88,68.71,68.85,66243.0,67.2671,67.4335,67.2671,67.4041,66243.0
2023-12-22 12:30:00,68.85,68.86,68.71,68.74,45385.0,67.4041,67.4139,67.2671,67.2965,45385.0
2023-12-22 12:40:00,68.73,68.81,68.72,68.74,47748.0,67.2867,67.365,67.2769,67.2965,47748.0
2023-12-22 12:50:00,68.75,68.89,68.73,68.84,48699.0,67.3062,67.4433,67.2867,67.3944,48699.0
2023-12-22 13:00:00,68.84,68.85,68.79,68.83,39421.0,67.3944,67.4041,67.3454,67.3846,39421.0
2023-12-22 13:10:00,68.83,68.84,68.76,68.76,42319.0,67.3846,67.3944,67.316,67.316,42319.0
2023-12-22 13:20:00,68.76,68.79,68.73,68.78,35026.0,67.316,67.3454,67.2867,67.3356,35026.0
2023-12-22 13:30:00,68.78,68.8,68.67,68.69,32242.0,67.3356,67.3552,67.2279,67.2475,32242.0
2023-12-22 13:40:00,68.69,68.74,68.65,68.73,41583.0,67.2475,67.2965,67.2083,67.2867,41583.0
2023-12-22 13:50:00,68.72,68.74,68.64,68.66,29950.0,67.2769,67.2965,67.1986,67.2181,29950.0
2023-12-22 14:00:00,68.65,68.67,68.5,68.53,60861.0,67.2083,67.2279,67.0615,67.0909,60861.0
2023-12-22 14:10:00,68.53,68.58,68.36,68.48,49826.0,67.0909,67.1398,66.9244,67.0419,49826.0
2023-12-22 14:20:00,68.47,68.53,68.34,68.39,71633.0,67.0321,67.0909,66.9049,66.9538,71633.0
2023-12-22 14:30:00,68.38,68.53,68.31,68.47,52554.0,66.944,67.0909,66.8755,67.0321,52554.0
2023-12-22 14:40:00,68.47,68.69,68.46,68.6,44081.0,67.0321,67.2475,67.0223,67.1594,44081.0
2023-12-22 14:50:00,68.6,68.69,68.6,68.69,46552.0,67.1594,67.2475,67.1594,67.2475,46552.0
2023-12-22 15:00:00,68.69,68.72,68.57,68.58,52391.0,67.2475,67.2769,67.13,67.1398,52391.0
2023-12-22 15:10:00,68.58,68.62,68.52,68.57,44274.0,67.1398,67.179,67.0811,67.13,44274.0
2023-12-22 15:20:00,68.57,68.61,68.5,68.57,61721.0,67.13,67.1692,67.0615,67.13,61721.0
2023-12-22 15:30:00,68.58,68.59,68.43,68.45,87635.0,67.1398,67.1496,66.993,67.0125,87635.0
2023-12-22 15:40:00,68.45,68.54,68.4,68.49,107331.0,67.0125,67.1007,66.9636,67.0517,107331.0
2023-12-22 15:50:00,68.48,68.64,68.47,68.55,395978.0,67.0419,67.1986,67.0321,67.1104,395978.0
2023-12-26 09:30:00,68.4,68.74,68.27,68.63,121211.0,66.9636,67.2965,66.8363,67.1888,121211.0
2023-12-26 09:40:00,68.63,68.72,68.54,68.58,140010.0,67.1888,67.2769,67.1007,67.1398,140010.0
2023-12-26 09:50:00,68.57,68.69,68.47,68.66,51951.0,67.13,67.2475,67.0321,67.2181,51951.0
2023-12-26 10:00:00,68.67,68.83,68.61,68.78,76018.0,67.2279,67.3846,67.1692,67.3356,76018.0
2023-12-26 10:10:00,68.81,68.91,68.77,68.87,66055.0,67.365,67.4629,67.3258,67.4237,66055.0
2023-12-26 10:20:00,68.87,69.06,68.86,69.02,35458.0,67.4237,67.6097,67.4139,67.5706,35458.0
2023-12-26 10:30:00,69.03,69.2,69.02,69.1,93762.0,67.5804,67.7468,67.5706,67.6489,93762.0
2023-12-26 10:40:00,69.11,69.11,68.9,68.91,84056.0,67.6587,67.6587,67.4531,67.4629,84056.0
2023-12-26 10:50:00,68.91,68.95,68.87,68.88,47122.0,67.4629,67.502,67.4237,67.4335,47122.0
2023-12-26 11:00:00,68.88,69.01,68.82,68.95,44831.0,67.4335,67.5608,67.3748,67.502,44831.0
2023-12-26 11:10:00,68.95,69.02,68.86,68.87,27587.0,67.502,67.5706,67.4139,67.4237,27587.0
2023-12-26 11:20:00,68.87,68.95,68.86,68.93,41331.0,67.4237,67.502,67.4139,67.4825,41331.0
2023-12-26 11:30:00,68.93,68.97,68.9,68.92,38363.0,67.4825,67.5216,67.4531,67.4727,38363.0
2023-12-26 11:40:00,68.92,68.97,68.89,68.94,39379.0,67.4727,67.5216,67.4433,67.4923,39379.0
2023-12-26 11:50:00,68.94,69.01,68.94,68.98,26784.0,67.4923,67.5608,67.4923,67.5314,26784.0
2023-12-26 12:00:00,68.99,69.04,68.96,69.03,42059.0,67.5412,67.5902,67.5118,67.5804,42059.0
2023-12-26 12:10:00,69.03,69.13,69.03,69.09,29563.0,67.5804,67.6783,67.5804,67.6391,29563.0
2023-12-26 12:20:00,69.09,69.13,69.07,69.1,49933.0,67.6391,67.6783,67.6195,67.6489,49933.0
2023-12-26 12:30:00,69.1,69.14,68.98,69.0,38862.0,67.6489,67.6881,67.5314,67.551,38862.0
2023-12-26 12:40:00,68.99,69.04,68.96,69.02,41157.0,67.5412,67.5902,67.5118,67.5706,41157.0
2023-12-26 12:50:00,69.01,69.06,68.94,68.95,48544.0,67.5608,67.6097,67.4923,67.502,48544.0
2023-12-26 13:00:00,68.95,69.05,68.94,69.0,33403.0,67.502,67.5999,67.4923,67.551,33403.0
2023-12-26 13:10:00,69.0,69.05,68.98,68.99,45878.0,67.551,67.5999,67.5314,67.5412,45878.0
2023-12-26 13:20:00,68.98,69.05,68.93,68.97,36194.0,67.5314,67.5999,67.4825,67.5216,36194.0
2023-12-26 13:30:00,68.97,69.02,68.96,69.02,35099.0,67.5216,67.5706,67.5118,67.5706,35099.0
2023-12-26 13:40:00,69.02,69.06,68.97,69.02,41389.0,67.5706,67.6097,67.5216,67.5706,41389.0
2023-12-26 13:50:00,69.02,69.05,68.97,69.02,25953.0,67.5706,67.5999,67.5216,67.5706,25953.0
2023-12-26 14:00:00,69.01,69.02,68.96,68.98,32588.0,67.5608,67.5706,67.5118,67.5314,32588.0
2023-12-26 14:10:00,68.97,69.06,68.97,69.03,48755.0,67.5216,67.6097,67.5216,67.5804,48755.0
2023-12-26 14:20:00,69.03,69.05,69.01,69.05,32017.0,67.5804,67.5999,67.5608,67.5999,32017.0
2023-12-26 14:30:00,69.06,69.09,69.06,69.07,22829.0,67.6097,67.6391,67.6097,67.6195,22829.0
2023-12-26 14:40:00,69.08,69.13,69.06,69.09,38666.0,67.6293,67.6783,67.6097,67.6391,38666.0
2023-12-26 14:50:00,69.09,69.13,69.07,69.12,39245.0,67.6391,67.6783,67.6195,67.6685,39245.0
2023-12-26 15:00:00,69.12,69.19,69.08,69.11,62665.0,67.6685,67.737,67.6293,67.6587,62665.0
2023-12-26 15:10:00,69.11,69.16,69.08,69.11,31968.0,67.6587,67.7076,67.6293,67.6587,31968.0
2023-12-26 15:20:00,69.11,69.19,69.08,69.12,69440.0,67.6587,67.737,67.6293,67.6685,69440.0
2023-12-26 15:30:00,69.12,69.16,69.06,69.08,64885.0,67.6685,67.7076,67.6097,67.6293,64885.0
2023-12-26 15:40:00,69.07,69.14,69.05,69.06,84554.0,67.6195,67.6881,67.5999,67.6097,84554.0
2023-12-26 15:50:00,69.05,69.07,68.94,68.95,296669.0,67.5999,67.6195,67.4923,67.502,296669.0
2023-12-27 09:30:00,68.79,68.95,68.42,68.82,151298.0,67.3454,67.502,66.9832,67.3748,151298.0
2023-12-27 09:40:00,68.83,69.03,68.72,68.99,83810.0,67.3846,67.5804,67.2769,67.5412,83810.0
2023-12-27 09:50:00,69.0,69.04,68.86,68.86,63441.0,67.551,67.5902,67.4139,67.4139,63441.0
2023-12-27 10:00:00,68.87,69.03,68.86,68.97,82226.0,67.4237,67.5804,67.4139,67.5216,82226.0
2023-12-27 10:10:00,68.96,68.97,68.85,68.92,102021.0,67.5118,67.5216,67.4041,67.4727,102021.0
2023-12-27 10:20:00,68.92,69.05,68.9,69.04,55276.0,67.4727,67.5999,67.4531,67.5902,55276.0
2023-12-27 10:30:00,69.03,69.08,68.91,68.95,86560.0,67.5804,67.6293,67.4629,67.502,86560.0
2023-12-27 10:40:00,68.95,68.95,68.85,68.89,51931.0,67.502,67.502,67.4041,67.4433,51931.0
2023-12-27 10:50:00,68.89,68.9,68.83,68.88,37823.0,67.4433,67.4531,67.3846,67.4335,37823.0
2023-12-27 11:00:00,68.87,68.98,68.85,68.95,30879.0,67.4237,67.5314,67.4041,67.502,30879.0
2023-12-27 11:10:00,68.95,68.97,68.89,68.95,31308.0,67.502,67.5216,67.4433,67.502,31308.0
2023-12-27 11:20:00,68.96,69.02,68.94,68.99,33257.0,67.5118,67.5706,67.4923,67.5412,33257.0
2023-12-27 11:30:00,68.99,69.06,68.98,69.03,37222.0,67.5412,67.6097,67.5314,67.5804,37222.0
2023-12-27 11:40:00,69.03,69.11,69.02,69.03,44904.0,67.5804,67.6587,67.5706,67.5804,44904.0
2023-12-27 11:50:00,69.03,69.06,68.99,69.0,60742.0,67.5804,67.6097,67.5412,67.551,60742.0
2023-12-27 12:00:00,68.99,69.08,68.99,69.05,59175.0,67.5412,67.6293,67.5412,67.5999,59175.0
2023-12-27 12:10:00,69.05,69.1,69.03,69.09,42353.0,67.5999,67.6489,67.5804,67.6391,42353.0
2023-12-27 12:20:00,69.09,69.15,69.07,69.12,62629.0,67.6391,67.6978,67.6195,67.6685,62629.0
2023-12-27 12:30:00,69.12,69.17,69.07,69.12,63269.0,67.6685,67.7174,67.6195,67.6685,63269.0
2023-12-27 12:40:00,69.1,69.12,69.01,69.11,51446.0,67.6489,67.6685,67.5608,67.6587,51446.0
2023-12-27 12:50:00,69.1,69.14,69.03,69.11,55500.0,67.6489,67.6881,67.5804,67.6587,55500.0
2023-12-27 13:00:00,69.12,69.37,69.12,69.29,110192.0,67.6685,67.9132,67.6685,67.8349,110192.0
2023-12-27 13:10:00,69.3,69.33,69.21,69.23,72687.0,67.8447,67.8741,67.7566,67.7762,72687.0
2023-12-27 13:20:00,69.23,69.24,69.11,69.12,34411.0,67.7762,67.786,67.6587,67.6685,34411.0
2023-12-27 13:30:00,69.12,69.15,69.09,69.1,47773.0,67.6685,67.6978,67.6391,67.6489,47773.0
2023-12-27 13:40:00,69.11,69.12,69.04,69.06,26965.0,67.6587,67.6685,67.5902,67.6097,26965.0
2023-12-27 13:50:00,69.05,69.1,69.01,69.05,56143.0,67.5999,67.6489,67.5608,67.5999,56143.0
2023-12-27 14:00:00,69.05,69.05,68.89,68.97,101255.0,67.5999,67.5999,67.4433,67.5216,101255.0
2023-12-27 14:10:00,68.98,69.02,68.91,68.99,56012.0,67.5314,67.5706,67.4629,67.5412,56012.0
2023-12-27 14:20:00,69.0,69.1,68.96,69.1,66712.0,67.551,67.6489,67.5118,67.6489,66712.0
2023-12-27 14:30:00,69.09,69.12,69.02,69.11,54429.0,67.6391,67.6685,67.5706,67.6587,54429.0
2023-12-27 14:40:00,69.11,69.12,69.04,69.07,52377.0,67.6587,67.6685,67.5902,67.6195,52377.0
2023-12-27 14:50:00,69.07,69.14,69.02,69.14,49048.0,67.6195,67.6881,67.5706,67.6881,49048.0
2023-12-27 15:00:00,69.14,69.17,69.06,69.12,60615.0,67.6881,67.7174,67.6097,67.6685,60615.0
2023-12-27 15:10:00,69.12,69.12,69.04,69.09,76691.0,67.6685,67.6685,67.5902,67.6391,76691.0
2023-12-27 15:20:00,69.09,69.13,69.03,69.11,73285.0,67.6391,67.6783,67.5804,67.6587,73285.0
2023-12-27 15:30:00,69.11,69.17,69.04,69.14,88285.0,67.6587,67.7174,67.5902,67.6881,88285.0
2023-12-27 15:40:00,69.14,69.16,68.99,69.1,89091.0,67.6881,67.7076,67.5412,67.6489,89091.0
2023-12-27 15:50:00,69.1,69.3,69.02,69.29,350232.0,67.6489,67.8447,67.5706,67.8349,350232.0
2023-12-28 09:30:00,69.32,69.53,69.26,69.45,134053.0,67.8643,68.0699,67.8055,67.9915,134053.0
2023-12-28 09:40:00,69.45,69.53,69.27,69.52,57149.0,67.9915,68.0699,67.8153,68.0601,57149.0
2023-12-28 09:50:00,69.53,69.72,69.52,69.66,72801.0,68.0699,68.2559,68.0601,68.1971,72801.0
2023-12-28 10:00:00,69.66,69.66,69.51,69.59,46394.0,68.1971,68.1971,68.0503,68.1286,46394.0
2023-12-28 10:10:00,69.59,69.65,69.5,69.65,91034.0,68.1286,68.1873,68.0405,68.1873,91034.0
2023-12-28 10:20:00,69.65,69.78,69.64,69.72,58961.0,68.1873,68.3146,68.1776,68.2559,58961.0
2023-12-28 10:30:00,69.72,69.74,69.65,69.7,55084.0,68.2559,68.2755,68.1873,68.2363,55084.0
2023-12-28 10:40:00,69.69,69.77,69.62,69.77,92397.0,68.2265,68.3048,68.158,68.3048,92397.0
2023-12-28 10:50:00,69.77,69.84,69.72,69.78,110590.0,68.3048,68.3734,68.2559,68.3146,110590.0
2023-12-28 11:00:00,69.78,69.81,69.48,69.59,108331.0,68.3146,68.344,68.0209,68.1286,108331.0
2023-12-28 11:10:00,69.59,69.66,69.52,69.53,57300.0,68.1286,68.1971,68.0601,68.0699,57300.0
2023-12-28 11:20:00,69.52,69.63,69.52,69.62,40023.0,68.0601,68.1678,68.0601,68.158,40023.0
2023-12-28 11:30:00,69.62,69.66,69.59,69.64,37900.0,68.158,68.1971,68.1286,68.1776,37900.0
2023-12-28 11:40:00,69.64,69.68,69.62,69.67,35323.0,68.1776,68.2167,68.158,68.2069,35323.0
2023-12-28 11:50:00,69.67,69.7,69.57,69.6,45002.0,68.2069,68.2363,68.109,68.1384,45002.0
2023-12-28 12:00:00,69.6,69.68,69.59,69.67,61519.0,68.1384,68.2167,68.1286,68.2069,61519.0
2023-12-28 12:10:00,69.67,69.7,69.59,69.63,53383.0,68.2069,68.2363,68.1286,68.1678,53383.0
2023-12-28 12:20:00,69.62,69.7,69.57,69.67,38631.0,68.158,68.2363,68.109,68.2069,38631.0
2023-12-28 12:30:00,69.67,69.74,69.64,69.73,63364.0,68.2069,68.2755,68.1776,68.2657,63364.0
2023-12-28 12:40:00,69.73,69.76,69.7,69.7,46129.0,68.2657,68.295,68.2363,68.2363,46129.0
2023-12-28 12:50:00,69.7,69.77,69.68,69.69,49094.0,68.2363,68.3048,68.2167,68.2265,49094.0
2023-12-28 13:00:00,69.69,69.72,69.57,69.68,49419.0,68.2265,68.2559,68.109,68.2167,49419.0
2023-12-28 13:10:00,69.68,69.71,69.63,69.69,54451.0,68.2167,68.2461,68.1678,68.2265,54451.0
2023-12-28 13:20:00,69.7,69.72,69.66,69.67,39074.0,68.2363,68.2559,68.1971,68.2069,39074.0
2023-12-28 13:30:00,69.68,69.75,69.67,69.68,44287.0,68.2167,68.2852,68.2069,68.2167,44287.0
2023-12-28 13:40:00,69.67,69.67,69.58,69.62,25648.0,68.2069,68.2069,68.1188,68.158,25648.0
2023-12-28 13:50:00,69.62,69.65,69.59,69.64,24795.0,68.158,68.1873,68.1286,68.1776,24795.0
2023-12-28 14:00:00,69.63,69.65,69.57,69.59,51406.0,68.1678,68.1873,68.109,68.1286,51406.0
2023-12-28 14:10:00,69.6,69.62,69.52,69.54,63249.0,68.1384,68.158,68.0601,68.0797,63249.0
2023-12-28 14:20:00,69.54,69.59,69.53,69.53,29721.0,68.0797,68.1286,68.0699,68.0699,29721.0
2023-12-28 14:30:00,69.54,69.59,69.5,69.53,47312.0,68.0797,68.1286,68.0405,68.0699,47312.0
2023-12-28 14:40:00,69.54,69.54,69.46,69.52,59228.0,68.0797,68.0797,68.0013,68.0601,59228.0
2023-12-28 14:50:00,69.51,69.55,69.48,69.48,35589.0,68.0503,68.0894,68.0209,68.0209,35589.0
2023-12-28 15:00:00,69.49,69.53,69.44,69.47,91909.0,68.0307,68.0699,67.9818,68.0111,91909.0
2023-12-28 15:10:00,69.47,69.53,69.38,69.52,82979.0,68.0111,68.0699,67.923,68.0601,82979.0
2023-12-28 15:20:00,69.53,69.58,69.5,69.56,64880.0,68.0699,68.1188,68.0405,68.0992,64880.0
2023-12-28 15:30:00,69.56,69.7,69.55,69.69,90445.0,68.0992,68.2363,68.0894,68.2265,90445.0
2023-12-28 15:40:00,69.69,69.78,69.68,69.76,118290.0,68.2265,68.3146,68.2167,68.295,118290.0
2023-12-28 15:50:00,69.75,69.77,69.49,69.56,667016.0,68.2852,68.3048,68.0307,68.0992,667016.0
2023-12-29 09:30:00,69.65,69.7,69.41,69.48,112649.0,68.1873,68.2363,67.9524,68.0209,112649.0
2023-12-29 09:40:00,69.44,69.51,69.33,69.45,70744.0,67.9818,68.0503,67.8741,67.9915,70744.0
2023-12-29 09:50:00,69.46,69.61,69.42,69.59,73646.0,68.0013,68.1482,67.9622,68.1286,73646.0
2023-12-29 10:00:00,69.6,69.63,69.43,69.45,92336.0,68.1384,68.1678,67.972,67.9915,92336.0
2023-12-29 10:10:00,69.45,69.55,69.42,69.5,118879.0,67.9915,68.0894,67.9622,68.0405,118879.0
2023-12-29 10:20:00,69.51,69.53,69.39,69.42,72925.0,68.0503,68.0699,67.9328,67.9622,72925.0
2023-12-29 10:30:00,69.41,69.48,69.32,69.38,105941.0,67.9524,68.0209,67.8643,67.923,105941.0
2023-12-29 10:40:00,69.37,69.38,69.07,69.16,81830.0,67.9132,67.923,67.6195,67.7076,81830.0
2023-12-29 10:50:00,69.16,69.2,69.01,69.09,89095.0,67.7076,67.7468,67.5608,67.6391,89095.0
2023-12-29 11:00:00,69.09,69.16,69.06,69.14,57111.0,67.6391,67.7076,67.6097,67.6881,57111.0
2023-12-29 11:10:00,69.15,69.15,68.87,69.0,62989.0,67.6978,67.6978,67.4237,67.551,62989.0
2023-12-29 11:20:00,68.99,69.07,68.95,69.0,53016.0,67.5412,67.6195,67.502,67.551,53016.0
2023-12-29 11:30:00,69.0,69.07,68.94,69.06,47649.0,67.551,67.6195,67.4923,67.6097,47649.0
2023-12-29 11:40:00,69.07,69.08,68.98,69.04,66057.0,67.6195,67.6293,67.5314,67.5902,66057.0
2023-12-29 11:50:00,69.03,69.03,68.9,69.01,68096.0,67.5804,67.5804,67.4531,67.5608,68096.0
2023-12-29 12:00:00,69.01,69.05,68.89,68.93,35453.0,67.5608,67.5999,67.4433,67.4825,35453.0
2023-12-29 12:10:00,68.93,68.95,68.83,68.93,57982.0,67.4825,67.502,67.3846,67.4825,57982.0
2023-12-29 12:20:00,68.94,68.95,68.79,68.81,56253.0,67.4923,67.502,67.3454,67.365,56253.0
2023-12-29 12:30:00,68.8,68.89,68.79,68.87,48121.0,67.3552,67.4433,67.3454,67.4237,48121.0
2023-12-29 12:40:00,68.87,68.9,68.8,68.85,66194.0,67.4237,67.4531,67.3552,67.4041,66194.0
2023-12-29 12:50:00,68.84,68.95,68.83,68.93,34444.0,67.3944,67.502,67.3846,67.4825,34444.0
2023-12-29 13:00:00,68.92,68.93,68.84,68.91,52931.0,67.4727,67.4825,67.3944,67.4629,52931.0
2023-12-29 13:10:00,68.9,68.96,68.83,68.87,80983.0,67.4531,67.5118,67.3846,67.4237,80983.0
2023-12-29 13:20:00,68.88,68.88,68.82,68.84,43503.0,67.4335,67.4335,67.3748,67.3944,43503.0
2023-12-29 13:30:00,68.84,68.97,68.84,68.96,32325.0,67.3944,67.5216,67.3944,67.5118,32325.0
2023-12-29 13:40:00,68.96,69.0,68.89,68.99,66992.0,67.5118,67.551,67.4433,67.5412,66992.0
2023-12-29 13:50:00,68.98,69.02,68.89,68.91,36500.0,67.5314,67.5706,67.4433,67.4629,36500.0
2023-12-29 14:00:00,68.92,68.93,68.82,68.86,70169.0,67.4727,67.4825,67.3748,67.4139,70169.0
2023-12-29 14:10:00,68.86,68.98,68.83,68.98,64324.0,67.4139,67.5314,67.3846,67.5314,64324.0
2023-12-29 14:20:00,68.97,69.02,68.95,68.98,60893.0,67.5216,67.5706,67.502,67.5314,60893.0
2023-12-29 14:30:00,68.98,69.06,68.98,69.05,49186.0,67.5314,67.6097,67.5314,67.5999,49186.0
2023-12-29 14:40:00,69.04,69.07,68.98,69.03,86675.0,67.5902,67.6195,67.5314,67.5804,86675.0
2023-12-29 14:50:00,69.03,69.05,68.97,69.01,86591.0,67.5804,67.5999,67.5216,67.5608,86591.0
2023-12-29 15:00:00,69.01,69.07,68.97,69.02,72349.0,67.5608,67.6195,67.5216,67.5706,72349.0
2023-12-29 15:10:00,69.02,69.06,68.95,68.98,106583.0,67.5706,67.6097,67.502,67.5314,106583.0
2023-12-29 15:20:00,68.98,69.01,68.91,68.98,134503.0,67.5314,67.5608,67.4629,67.5314,134503.0
2023-12-29 15:30:00,68.98,69.03,68.92,68.97,134570.0,67.5314,67.5804,67.4727,67.5216,134570.0
2023-12-29 15:40:00,68.98,69.02,68.88,68.88,174734.0,67.5314,67.5706,67.4335,67.4335,174734.0
2023-12-29 15:50:00,68.89,68.96,68.73,68.85,708877.0,67.4433,67.5118,67.2867,67.4041,708877.0
2024-01-02 09:30:00,68.13,68.29,67.55,67.95,445777.0,66.6993,66.8559,66.1314,66.523,445777.0
2024-01-02 09:40:00,67.96,68.07,67.67,67.83,201918.0,66.5328,66.6405,66.2489,66.4056,201918.0
2024-01-02 09:50:00,67.83,68.01,67.62,67.97,232614.0,66.4056,66.5818,66.2,66.5426,232614.0
2024-01-02 10:00:00,67.98,68.12,67.93,68.04,142668.0,66.5524,66.6895,66.5035,66.6112,142668.0
2024-01-02 10:10:00,68.05,68.08,67.77,68.03,111519.0,66.6209,66.6503,66.3468,66.6014,111519.0
2024-01-02 10:20:00,68.03,68.16,67.93,67.96,85374.0,66.6014,66.7286,66.5035,66.5328,85374.0
2024-01-02 10:30:00,67.95,67.98,67.74,67.83,104620.0,66.523,66.5524,66.3175,66.4056,104620.0
2024-01-02 10:40:00,67.84,68.08,67.83,68.0,246344.0,66.4154,66.6503,66.4056,66.572,246344.0
2024-01-02 10:50:00,68.01,68.08,67.88,67.93,221857.0,66.5818,66.6503,66.4545,66.5035,221857.0
2024-01-02 11:00:00,67.91,68.13,67.88,68.03,122169.0,66.4839,66.6993,66.4545,66.6014,122169.0
2024-01-02 11:10:00,68.03,68.07,67.84,67.93,138263.0,66.6014,66.6405,66.4154,66.5035,138263.0
2024-01-02 11:20:00,67.93,67.99,67.86,67.97,158130.0,66.5035,66.5622,66.4349,66.5426,158130.0
2024-01-02 11:30:00,67.95,68.24,67.95,68.24,74689.0,66.523,66.807,66.523,66.807,74689.0
2024-01-02 11:40:00,68.23,68.39,68.17,68.3,80803.0,66.7972,66.9538,66.7384,66.8657,80803.0
2024-01-02 11:50:00,68.3,68.32,68.2,68.25,50045.0,66.8657,66.8853,66.7678,66.8167,50045.0
2024-01-02 12:00:00,68.25,68.28,68.14,68.18,81823.0,66.8167,66.8461,66.7091,66.7482,81823.0
2024-01-02 12:10:00,68.17,68.21,68.09,68.14,88267.0,66.7384,66.7776,66.6601,66.7091,88267.0
2024-01-02 12:20:00,68.15,68.2,68.01,68.16,95199.0,66.7188,66.7678,66.5818,66.7286,95199.0
2024-01-02 12:30:00,68.16,68.34,68.15,68.34,58192.0,66.7286,66.9049,66.7188,66.9049,58192.0
2024-01-02 12:40:00,68.36,68.39,68.13,68.19,231865.0,66.9244,66.9538,66.6993,66.758,231865.0
2024-01-02 12:50:00,68.19,68.22,68.13,68.2,74201.0,66.758,66.7874,66.6993,66.7678,74201.0
2024-01-02 13:00:00,68.19,68.22,68.13,68.15,66400.0,66.758,66.7874,66.6993,66.7188,66400.0
2024-01-02 13:10:00,68.14,68.22,68.13,68.2,81268.0,66.7091,66.7874,66.6993,66.7678,81268.0
2024-01-02 13:20:00,68.2,68.25,68.16,68.24,62639.0,66.7678,66.8167,66.7286,66.807,62639.0
2024-01-02 13:30:00,68.23,68.38,68.21,68.33,101645.0,66.7972,66.944,66.7776,66.8951,101645.0
2024-01-02 13:40:00,68.33,68.44,68.28,68.44,174246.0,66.8951,67.0028,66.8461,67.0028,174246.0
2024-01-02 13:50:00,68.44,68.45,68.3,68.31,75576.0,67.0028,67.0125,66.8657,66.8755,75576.0
2024-01-02 14:00:00,68.3,68.34,68.25,68.33,90284.0,66.8657,66.9049,66.8167,66.8951,90284.0
2024-01-02 14:10:00,68.32,68.33,68.2,68.2,53309.0,66.8853,66.8951,66.7678,66.7678,53309.0
2024-01-02 14:20:00,68.2,68.23,68.12,68.2,62773.0,66.7678,66.7972,66.6895,66.7678,62773.0
2024-01-02 14:30:00,68.2,68.21,68.12,68.19,51534.0,66.7678,66.7776,66.6895,66.758,51534.0
2024-01-02 14:40:00,68.18,68.3,68.17,68.26,116780.0,66.7482,66.8657,66.7384,66.8265,116780.0
2024-01-02 14:50:00,68.27,68.3,68.2,68.26,125851.0,66.8363,66.8657,66.7678,66.8265,125851.0
2024-01-02 15:00:00,68.26,68.42,68.21,68.39,217896.0,66.8265,66.9832,66.7776,66.9538,217896.0
2024-01-02 15:10:00,68.39,68.41,68.29,68.37,124922.0,66.9538,66.9734,66.8559,66.9342,124922.0
2024-01-02 15:20:00,68.37,68.55,68.34,68.47,167444.0,66.9342,67.1104,66.9049,67.0321,167444.0
2024-01-02 15:30:00,68.47,68.6,68.46,68.49,210533.0,67.0321,67.1594,67.0223,67.0517,210533.0
2024-01-02 15:40:00,68.49,68.71,68.46,68.7,291365.0,67.0517,67.2671,67.0223,67.2573,291365.0
2024-01-02 15:50:00,68.7,69.19,68.69,69.11,1054673.0,67.2573,67.737,67.2475,67.6587,1054673.0
2024-01-03 09:30:00,67.05,67.47,66.92,67.04,474017.0,65.6419,66.0531,65.5147,65.6322,474017.0
2024-01-03 09:40:00,67.05,67.37,66.67,66.89,255030.0,65.6419,65.9552,65.2699,65.4853,255030.0
2024-01-03 09:50:00,66.91,67.22,66.9,67.13,154453.0,65.5049,65.8084,65.4951,65.7203,154453.0
2024-01-03 10:00:00,67.11,67.32,67.07,67.23,234188.0,65.7007,65.9063,65.6615,65.8182,234188.0
2024-01-03 10:10:00,67.23,67.25,67.07,67.12,140358.0,65.8182,65.8377,65.6615,65.7105,140358.0
2024-01-03 10:20:00,67.1,67.1,66.85,66.97,162552.0,65.6909,65.6909,65.4461,65.5636,162552.0
2024-01-03 10:30:00,66.98,67.04,66.93,66.94,159005.0,65.5734,65.6322,65.5245,65.5343,159005.0
2024-01-03 10:40:00,66.94,66.95,66.65,66.66,254829.0,65.5343,65.544,65.2503,65.2601,254829.0
2024-01-03 10:50:00,66.65,66.82,66.6,66.78,345409.0,65.2503,65.4168,65.2014,65.3776,345409.0
2024-01-03 11:00:00,66.77,66.87,66.71,66.87,137501.0,65.3678,65.4657,65.3091,65.4657,137501.0
2024-01-03 11:10:00,66.86,66.99,66.83,66.87,90201.0,65.4559,65.5832,65.4266,65.4657,90201.0
2024-01-03 11:20:00,66.87,66.89,66.41,66.45,172502.0,65.4657,65.4853,65.0154,65.0545,172502.0
2024-01-03 11:30:00,66.47,66.65,66.3,66.43,196950.0,65.0741,65.2503,64.9077,65.035,196950.0
2024-01-03 11:40:00,66.42,66.63,66.4,66.62,171462.0,65.0252,65.2308,65.0056,65.221,171462.0
2024-01-03 11:50:00,66.63,66.91,66.62,66.81,103507.0,65.2308,65.5049,65.221,65.407,103507.0
2024-01-03 12:00:00,66.81,66.82,66.71,66.78,76345.0,65.407,65.4168,65.3091,65.3776,76345.0
2024-01-03 12:10:00,66.78,66.92,66.75,66.87,111377.0,65.3776,65.5147,65.3482,65.4657,111377.0
2024-01-03 12:20:00,66.89,66.97,66.84,66.87,219229.0,65.4853,65.5636,65.4364,65.4657,219229.0
2024-01-03 12:30:00,66.88,66.98,66.77,66.98,151631.0,65.4755,65.5734,65.3678,65.5734,151631.0
2024-01-03 12:40:00,66.98,67.0,66.92,66.98,91544.0,65.5734,65.593,65.5147,65.5734,91544.0
2024-01-03 12:50:00,66.98,67.05,66.96,66.98,145302.0,65.5734,65.6419,65.5538,65.5734,145302.0
2024-01-03 13:00:00,66.97,67.04,66.92,66.92,93487.0,65.5636,65.6322,65.5147,65.5147,93487.0
2024-01-03 13:10:00,66.92,67.04,66.91,67.03,114844.0,65.5147,65.6322,65.5049,65.6224,114844.0
2024-01-03 13:20:00,67.03,67.05,66.93,66.94,207898.0,65.6224,65.6419,65.5245,65.5343,207898.0
2024-01-03 13:30:00,66.94,66.99,66.89,66.98,157610.0,65.5343,65.5832,65.4853,65.5734,157610.0
2024-01-03 13:40:00,66.98,67.05,66.93,67.04,67617.0,65.5734,65.6419,65.5245,65.6322,67617.0
2024-01-03 13:50:00,67.05,67.18,67.05,67.14,68662.0,65.6419,65.7692,65.6419,65.7301,68662.0
2024-01-03 14:00:00,67.13,67.25,66.94,67.14,132869.0,65.7203,65.8377,65.5343,65.7301,132869.0
2024-01-03 14:10:00,67.14,67.24,67.09,67.2,100426.0,65.7301,65.828,65.6811,65.7888,100426.0
2024-01-03 14:20:00,67.2,67.4,67.14,67.37,95396.0,65.7888,65.9846,65.7301,65.9552,95396.0
2024-01-03 14:30:00,67.38,67.51,67.29,67.48,163558.0,65.965,66.0923,65.8769,66.0629,163558.0
2024-01-03 14:40:00,67.48,67.62,67.44,67.48,154978.0,66.0629,66.2,66.0238,66.0629,154978.0
2024-01-03 14:50:00,67.47,67.51,67.41,67.48,103389.0,66.0531,66.0923,65.9944,66.0629,103389.0
2024-01-03 15:00:00,67.48,67.5,67.4,67.49,148583.0,66.0629,66.0825,65.9846,66.0727,148583.0
2024-01-03 15:10:00,67.48,67.51,67.36,67.44,178851.0,66.0629,66.0923,65.9454,66.0238,178851.0
2024-01-03 15:20:00,67.44,67.47,67.21,67.34,181386.0,66.0238,66.0531,65.7986,65.9259,181386.0
2024-01-03 15:30:00,67.34,67.58,67.34,67.43,160927.0,65.9259,66.1608,65.9259,66.014,160927.0
2024-01-03 15:40:00,67.43,67.47,67.22,67.28,258699.0,66.014,66.0531,65.8084,65.8671,258699.0
2024-01-03 15:50:00,67.28,67.3,67.05,67.07,752570.0,65.8671,65.8867,65.6419,65.6615,752570.0
2024-01-04 09:30:00,66.74,67.12,66.43,67.12,379570.0,65.3385,65.7105,65.035,65.7105,379570.0
2024-01-04 09:40:00,67.11,67.21,66.8,66.8,433234.0,65.7007,65.7986,65.3972,65.3972,433234.0
2024-01-04 09:50:00,66.81,67.32,66.75,67.29,289849.0,65.407,65.9063,65.3482,65.8769,289849.0
2024-01-04 10:00:00,67.28,67.59,67.24,67.58,118818.0,65.8671,66.1706,65.828,66.1608,118818.0
2024-01-04 10:10:00,67.57,67.63,67.35,67.59,98137.0,66.151,66.2098,65.9356,66.1706,98137.0
2024-01-04 10:20:00,67.61,67.64,67.43,67.56,59750.0,66.1902,66.2196,66.014,66.1412,59750.0
2024-01-04 10:30:00,67.56,67.77,67.54,67.71,134662.0,66.1412,66.3468,66.1217,66.2881,134662.0
2024-01-04 10:40:00,67.71,67.93,67.66,67.7,219094.0,66.2881,66.5035,66.2391,66.2783,219094.0
2024-01-04 10:50:00,67.7,67.7,67.48,67.58,53855.0,66.2783,66.2783,66.0629,66.1608,53855.0
2024-01-04 11:00:00,67.59,67.62,67.41,67.43,57174.0,66.1706,66.2,65.9944,66.014,57174.0
2024-01-04 11:10:00,67.42,67.61,67.39,67.57,90836.0,66.0042,66.1902,65.9748,66.151,90836.0
2024-01-04 11:20:00,67.57,67.62,67.39,67.41,45976.0,66.151,66.2,65.9748,65.9944,45976.0
2024-01-04 11:30:00,67.41,67.49,67.36,67.45,44563.0,65.9944,66.0727,65.9454,66.0335,44563.0
2024-01-04 11:40:00,67.44,67.44,67.3,67.35,76413.0,66.0238,66.0238,65.8867,65.9356,76413.0
2024-01-04 11:50:00,67.34,67.34,67.21,67.34,54454.0,65.9259,65.9259,65.7986,65.9259,54454.0
2024-01-04 12:00:00,67.33,67.41,67.28,67.3,75087.0,65.9161,65.9944,65.8671,65.8867,75087.0
2024-01-04 12:10:00,67.3,67.36,67.18,67.22,72385.0,65.8867,65.9454,65.7692,65.8084,72385.0
2024-01-04 12:20:00,67.23,67.31,67.16,67.19,72415.0,65.8182,65.8965,65.7496,65.779,72415.0
2024-01-04 12:30:00,67.19,67.19,67.02,67.02,46191.0,65.779,65.779,65.6126,65.6126,46191.0
2024-01-04 12:40:00,67.03,67.09,66.95,67.05,72042.0,65.6224,65.6811,65.544,65.6419,72042.0
2024-01-04 12:50:00,67.05,67.08,66.98,67.04,67835.0,65.6419,65.6713,65.5734,65.6322,67835.0
2024-01-04 13:00:00,67.04,67.04,66.94,66.96,53128.0,65.6322,65.6322,65.5343,65.5538,53128.0
2024-01-04 13:10:00,66.96,67.11,66.95,67.05,33986.0,65.5538,65.7007,65.544,65.6419,33986.0
2024-01-04 13:20:00,67.04,67.14,67.02,67.13,24930.0,65.6322,65.7301,65.6126,65.7203,24930.0
2024-01-04 13:30:00,67.14,67.17,67.02,67.09,40397.0,65.7301,65.7594,65.6126,65.6811,40397.0
2024-01-04 13:40:00,67.09,67.17,67.02,67.17,45998.0,65.6811,65.7594,65.6126,65.7594,45998.0
2024-01-04 13:50:00,67.17,67.2,67.1,67.13,40352.0,65.7594,65.7888,65.6909,65.7203,40352.0
2024-01-04 14:00:00,67.13,67.17,67.06,67.09,35774.0,65.7203,65.7594,65.6517,65.6811,35774.0
2024-01-04 14:10:00,67.09,67.09,66.98,66.99,40748.0,65.6811,65.6811,65.5734,65.5832,40748.0
2024-01-04 14:20:00,66.98,67.09,66.97,67.06,100424.0,65.5734,65.6811,65.5636,65.6517,100424.0
2024-01-04 14:30:00,67.05,67.25,67.0,67.22,116725.0,65.6419,65.8377,65.593,65.8084,116725.0
2024-01-04 14:40:00,67.22,67.31,67.18,67.24,121581.0,65.8084,65.8965,65.7692,65.828,121581.0
2024-01-04 14:50:00,67.25,67.26,67.17,67.2,49130.0,65.8377,65.8475,65.7594,65.7888,49130.0
2024-01-04 15:00:00,67.21,67.27,67.17,67.25,63770.0,65.7986,65.8573,65.7594,65.8377,63770.0
2024-01-04 15:10:00,67.25,67.26,67.13,67.15,77599.0,65.8377,65.8475,65.7203,65.7398,77599.0
2024-01-04 15:20:00,67.15,67.16,67.03,67.13,112963.0,65.7398,65.7496,65.6224,65.7203,112963.0
2024-01-04 15:30:00,67.13,67.25,67.12,67.2,93893.0,65.7203,65.8377,65.7105,65.7888,93893.0
2024-01-04 15:40:00,67.21,67.22,67.0,67.01,146302.0,65.7986,65.8084,65.593,65.6028,146302.0
2024-01-04 15:50:00,66.99,67.03,66.89,66.92,544164.0,65.5832,65.6224,65.4853,65.5147,544164.0
2024-01-05 09:30:00,66.91,67.32,66.62,67.11,198118.0,65.5049,65.9063,65.221,65.7007,198118.0
2024-01-05 09:40:00,67.11,67.35,67.02,67.33,234016.0,65.7007,65.9356,65.6126,65.9161,234016.0
2024-01-05 09:50:00,67.34,67.55,67.34,67.53,98152.0,65.9259,66.1314,65.9259,66.1119,98152.0
2024-01-05 10:00:00,67.53,67.9,67.53,67.8,152836.0,66.1119,66.4741,66.1119,66.3762,152836.0
2024-01-05 10:10:00,67.81,67.87,67.64,67.72,122998.0,66.386,66.4447,66.2196,66.2979,122998.0
2024-01-05 10:20:00,67.71,67.91,67.64,67.81,160372.0,66.2881,66.4839,66.2196,66.386,160372.0
2024-01-05 10:30:00,67.82,67.83,67.71,67.74,89362.0,66.3958,66.4056,66.2881,66.3175,89362.0
2024-01-05 10:40:00,67.73,67.92,67.68,67.84,89361.0,66.3077,66.4937,66.2587,66.4154,89361.0
2024-01-05 10:50:00,67.83,67.88,67.75,67.84,97024.0,66.4056,66.4545,66.3272,66.4154,97024.0
2024-01-05 11:00:00,67.86,67.96,67.82,67.93,84244.0,66.4349,66.5328,66.3958,66.5035,84244.0
2024-01-05 11:10:00,67.92,68.04,67.78,67.79,95230.0,66.4937,66.6112,66.3566,66.3664,95230.0
2024-01-05 11:20:00,67.76,67.81,67.52,67.53,84879.0,66.337,66.386,66.1021,66.1119,84879.0
2024-01-05 11:30:00,67.54,67.6,67.48,67.54,84598.0,66.1217,66.1804,66.0629,66.1217,84598.0
2024-01-05 11:40:00,67.52,67.58,67.47,67.58,86915.0,66.1021,66.1608,66.0531,66.1608,86915.0
2024-01-05 11:50:00,67.59,67.72,67.58,67.69,44333.0,66.1706,66.2979,66.1608,66.2685,44333.0
2024-01-05 12:00:00,67.72,67.78,67.53,67.55,68368.0,66.2979,66.3566,66.1119,66.1314,68368.0
2024-01-05 12:10:00,67.54,67.64,67.49,67.51,37485.0,66.1217,66.2196,66.0727,66.0923,37485.0
2024-01-05 12:20:00,67.51,67.57,67.44,67.47,44300.0,66.0923,66.151,66.0238,66.0531,44300.0
2024-01-05 12:30:00,67.47,67.54,67.4,67.5,91342.0,66.0531,66.1217,65.9846,66.0825,91342.0
2024-01-05 12:40:00,67.53,67.69,67.52,67.55,113614.0,66.1119,66.2685,66.1021,66.1314,113614.0
2024-01-05 12:50:00,67.53,67.61,67.46,67.52,22020.0,66.1119,66.1902,66.0433,66.1021,22020.0
2024-01-05 13:00:00,67.51,67.51,67.39,67.42,43775.0,66.0923,66.0923,65.9748,66.0042,43775.0
2024-01-05 13:10:00,67.42,67.43,67.28,67.29,32764.0,66.0042,66.014,65.8671,65.8769,32764.0
2024-01-05 13:20:00,67.3,67.49,67.3,67.49,40304.0,65.8867,66.0727,65.8867,66.0727,40304.0
2024-01-05 13:30:00,67.5,67.58,67.48,67.56,37959.0,66.0825,66.1608,66.0629,66.1412,37959.0
2024-01-05 13:40:00,67.57,67.61,67.53,67.55,18194.0,66.151,66.1902,66.1119,66.1314,18194.0
2024-01-05 13:50:00,67.55,67.6,67.5,67.57,18935.0,66.1314,66.1804,66.0825,66.151,18935.0
2024-01-05 14:00:00,67.57,67.6,67.5,67.58,56075.0,66.151,66.1804,66.0825,66.1608,56075.0
2024-01-05 14:10:00,67.58,67.62,67.52,67.56,32982.0,66.1608,66.2,66.1021,66.1412,32982.0
2024-01-05 14:20:00,67.56,67.62,67.5,67.51,34157.0,66.1412,66.2,66.0825,66.0923,34157.0
2024-01-05 14:30:00,67.5,67.53,67.35,67.36,52480.0,66.0825,66.1119,65.9356,65.9454,52480.0
2024-01-05 14:40:00,67.35,67.36,67.23,67.25,94813.0,65.9356,65.9454,65.8182,65.8377,94813.0
2024-01-05 14:50:00,67.25,67.26,67.06,67.11,86183.0,65.8377,65.8475,65.6517,65.7007,86183.0
2024-01-05 15:00:00,67.11,67.16,67.02,67.15,83036.0,65.7007,65.7496,65.6126,65.7398,83036.0
2024-01-05 15:10:00,67.16,67.22,67.05,67.09,70119.0,65.7496,65.8084,65.6419,65.6811,70119.0
2024-01-05 15:20:00,67.09,67.18,67.08,67.17,42147.0,65.6811,65.7692,65.6713,65.7594,42147.0
2024-01-05 15:30:00,67.17,67.17,67.08,67.09,72933.0,65.7594,65.7594,65.6713,65.6811,72933.0
2024-01-05 15:40:00,67.08,67.17,67.04,67.1,156748.0,65.6713,65.7594,65.6322,65.6909,156748.0
2024-01-05 15:50:00,67.1,67.24,67.04,67.23,602203.0,65.6909,65.828,65.6322,65.8182,602203.0
2024-01-08 09:30:00,67.0,67.19,66.82,67.19,172532.0,65.593,65.779,65.4168,65.779,172532.0
2024-01-08 09:40:00,67.18,67.18,66.66,66.79,306389.0,65.7692,65.7692,65.2601,65.3874,306389.0
2024-01-08 09:50:00,66.79,67.0,66.78,66.91,186747.0,65.3874,65.593,65.3776,65.5049,186747.0
2024-01-08 10:00:00,66.91,66.92,66.76,66.77,77536.0,65.5049,65.5147,65.358,65.3678,77536.0
2024-01-08 10:10:00,66.78,66.85,66.51,66.79,213112.0,65.3776,65.4461,65.1133,65.3874,213112.0
2024-01-08 10:20:00,66.79,67.03,66.67,67.01,95483.0,65.3874,65.6224,65.2699,65.6028,95483.0
2024-01-08 10:30:00,67.02,67.26,67.02,67.23,65319.0,65.6126,65.8475,65.6126,65.8182,65319.0
2024-01-08 10:40:00,67.24,67.24,67.1,67.22,77034.0,65.828,65.828,65.6909,65.8084,77034.0
2024-01-08 10:50:00,67.22,67.25,67.17,67.21,55001.0,65.8084,65.8377,65.7594,65.7986,55001.0
2024-01-08 11:00:00,67.22,67.35,67.16,67.31,146464.0,65.8084,65.9356,65.7496,65.8965,146464.0
2024-01-08 11:10:00,67.31,67.35,67.23,67.34,62667.0,65.8965,65.9356,65.8182,65.9259,62667.0
2024-01-08 11:20:00,67.34,67.44,67.22,67.27,144344.0,65.9259,66.0238,65.8084,65.8573,144344.0
2024-01-08 11:30:00,67.28,67.45,67.25,67.27,102153.0,65.8671,66.0335,65.8377,65.8573,102153.0
2024-01-08 11:40:00,67.27,67.38,67.24,67.37,101236.0,65.8573,65.965,65.828,65.9552,101236.0
2024-01-08 11:50:00,67.38,67.46,67.29,67.45,72613.0,65.965,66.0433,65.8769,66.0335,72613.0
2024-01-08 12:00:00,67.48,67.54,67.46,67.5,61912.0,66.0629,66.1217,66.0433,66.0825,61912.0
2024-01-08 12:10:00,67.5,67.57,67.48,67.56,62743.0,66.0825,66.151,66.0629,66.1412,62743.0
2024-01-08 12:20:00,67.56,67.56,67.48,67.55,72389.0,66.1412,66.1412,66.0629,66.1314,72389.0
2024-01-08 12:30:00,67.55,67.57,67.49,67.56,67632.0,66.1314,66.151,66.0727,66.1412,67632.0
2024-01-08 12:40:00,67.56,67.56,67.46,67.5,61626.0,66.1412,66.1412,66.0433,66.0825,61626.0
2024-01-08 12:50:00,67.5,67.56,67.48,67.51,39256.0,66.0825,66.1412,66.0629,66.0923,39256.0
2024-01-08 13:00:00,67.51,67.63,67.49,67.56,64470.0,66.0923,66.2098,66.0727,66.1412,64470.0
2024-01-08 13:10:00,67.56,67.57,67.36,67.37,76197.0,66.1412,66.151,65.9454,65.9552,76197.0
2024-01-08 13:20:00,67.37,67.42,67.35,67.36,62958.0,65.9552,66.0042,65.9356,65.9454,62958.0
2024-01-08 13:30:00,67.37,67.54,67.37,67.51,72619.0,65.9552,66.1217,65.9552,66.0923,72619.0
2024-01-08 13:40:00,67.52,67.58,67.47,67.53,52403.0,66.1021,66.1608,66.0531,66.1119,52403.0
2024-01-08 13:50:00,67.53,67.56,67.5,67.55,43208.0,66.1119,66.1412,66.0825,66.1314,43208.0
2024-01-08 14:00:00,67.55,67.68,67.52,67.67,41177.0,66.1314,66.2587,66.1021,66.2489,41177.0
2024-01-08 14:10:00,67.67,67.82,67.67,67.75,68479.0,66.2489,66.3958,66.2489,66.3272,68479.0
2024-01-08 14:20:00,67.74,67.77,67.68,67.7,93684.0,66.3175,66.3468,66.2587,66.2783,93684.0
2024-01-08 14:30:00,67.71,67.78,67.61,67.62,146590.0,66.2881,66.3566,66.1902,66.2,146590.0
2024-01-08 14:40:00,67.62,67.66,67.57,67.64,67115.0,66.2,66.2391,66.151,66.2196,67115.0
2024-01-08 14:50:00,67.64,67.68,67.58,67.66,77350.0,66.2196,66.2587,66.1608,66.2391,77350.0
2024-01-08 15:00:00,67.66,67.88,67.65,67.87,111645.0,66.2391,66.4545,66.2293,66.4447,111645.0
2024-01-08 15:10:00,67.88,67.92,67.77,67.9,101977.0,66.4545,66.4937,66.3468,66.4741,101977.0
2024-01-08 15:20:00,67.89,67.92,67.86,67.88,87511.0,66.4643,66.4937,66.4349,66.4545,87511.0
2024-01-08 15:30:00,67.87,68.13,67.85,68.12,176928.0,66.4447,66.6993,66.4251,66.6895,176928.0
2024-01-08 15:40:00,68.13,68.16,67.79,67.8,133624.0,66.6993,66.7286,66.3664,66.3762,133624.0
2024-01-08 15:50:00,67.8,67.95,67.78,67.81,354107.0,66.3762,66.523,66.3566,66.386,354107.0
2024-01-09 09:30:00,67.0,67.36,66.82,67.17,140426.0,65.593,65.9454,65.4168,65.7594,140426.0
2024-01-09 09:40:00,67.16,67.23,66.87,66.99,88121.0,65.7496,65.8182,65.4657,65.5832,88121.0
2024-01-09 09:50:00,67.01,67.24,66.98,67.21,58379.0,65.6028,65.828,65.5734,65.7986,58379.0
2024-01-09 10:00:00,67.21,67.32,67.06,67.18,55201.0,65.7986,65.9063,65.6517,65.7692,55201.0
2024-01-09 10:10:00,67.17,67.35,67.15,67.18,58265.0,65.7594,65.9356,65.7398,65.7692,58265.0
2024-01-09 10:20:00,67.18,67.25,67.11,67.18,60663.0,65.7692,65.8377,65.7007,65.7692,60663.0
2024-01-09 10:30:00,67.19,67.21,67.12,67.14,42182.0,65.779,65.7986,65.7105,65.7301,42182.0
2024-01-09 10:40:00,67.13,67.16,67.05,67.12,59638.0,65.7203,65.7496,65.6419,65.7105,59638.0
2024-01-09 10:50:00,67.12,67.13,66.92,66.93,66740.0,65.7105,65.7203,65.5147,65.5245,66740.0
2024-01-09 11:00:00,66.93,67.08,66.92,67.03,52840.0,65.5245,65.6713,65.5147,65.6224,52840.0
2024-01-09 11:10:00,67.04,67.15,67.03,67.09,60839.0,65.6322,65.7398,65.6224,65.6811,60839.0
2024-01-09 11:20:00,67.09,67.23,67.09,67.13,57675.0,65.6811,65.8182,65.6811,65.7203,57675.0
2024-01-09 11:30:00,67.14,67.18,67.12,67.16,45586.0,65.7301,65.7692,65.7105,65.7496,45586.0
2024-01-09 11:40:00,67.17,67.31,67.12,67.2,47702.0,65.7594,65.8965,65.7105,65.7888,47702.0
2024-01-09 11:50:00,67.2,67.23,67.13,67.16,63664.0,65.7888,65.8182,65.7203,65.7496,63664.0
2024-01-09 12:00:00,67.16,67.21,67.09,67.19,70729.0,65.7496,65.7986,65.6811,65.779,70729.0
2024-01-09 12:10:00,67.18,67.2,67.09,67.11,38124.0,65.7692,65.7888,65.6811,65.7007,38124.0
2024-01-09 12:20:00,67.1,67.14,67.07,67.12,42862.0,65.6909,65.7301,65.6615,65.7105,42862.0
2024-01-09 12:30:00,67.12,67.15,67.04,67.05,42739.0,65.7105,65.7398,65.6322,65.6419,42739.0
2024-01-09 12:40:00,67.04,67.05,66.95,66.98,48393.0,65.6322,65.6419,65.544,65.5734,48393.0
2024-01-09 12:50:00,66.97,67.01,66.95,66.99,61851.0,65.5636,65.6028,65.544,65.5832,61851.0
2024-01-09 13:00:00,67.0,67.09,66.95,66.98,104166.0,65.593,65.6811,65.544,65.5734,104166.0
2024-01-09 13:10:00,66.99,67.01,66.94,67.0,30494.0,65.5832,65.6028,65.5343,65.593,30494.0
2024-01-09 13:20:00,66.99,67.02,66.84,66.86,96745.0,65.5832,65.6126,65.4364,65.4559,96745.0
2024-01-09 13:30:00,66.86,66.87,66.77,66.84,75495.0,65.4559,65.4657,65.3678,65.4364,75495.0
2024-01-09 13:40:00,66.84,66.9,66.81,66.87,66443.0,65.4364,65.4951,65.407,65.4657,66443.0
2024-01-09 13:50:00,66.87,66.99,66.85,66.88,66229.0,65.4657,65.5832,65.4461,65.4755,66229.0
2024-01-09 14:00:00,66.88,66.9,66.84,66.9,54728.0,65.4755,65.4951,65.4364,65.4951,54728.0
2024-01-09 14:10:00,66.9,66.91,66.67,66.69,100863.0,65.4951,65.5049,65.2699,65.2895,100863.0
2024-01-09 14:20:00,66.68,66.74,66.64,66.65,51006.0,65.2797,65.3385,65.2406,65.2503,51006.0
2024-01-09 14:30:00,66.65,66.74,66.62,66.64,85415.0,65.2503,65.3385,65.221,65.2406,85415.0
2024-01-09 14:40:00,66.64,66.78,66.61,66.77,83465.0,65.2406,65.3776,65.2112,65.3678,83465.0
2024-01-09 14:50:00,66.77,66.79,66.66,66.68,77390.0,65.3678,65.3874,65.2601,65.2797,77390.0
2024-01-09 15:00:00,66.69,66.74,66.61,66.68,135195.0,65.2895,65.3385,65.2112,65.2797,135195.0
2024-01-09 15:10:00,66.69,66.81,66.67,66.76,64255.0,65.2895,65.407,65.2699,65.358,64255.0
2024-01-09 15:20:00,66.76,66.83,66.7,66.8,124357.0,65.358,65.4266,65.2993,65.3972,124357.0
2024-01-09 15:30:00,66.8,66.81,66.67,66.7,125044.0,65.3972,65.407,65.2699,65.2993,125044.0
2024-01-09 15:40:00,66.71,66.73,66.61,66.69,161132.0,65.3091,65.3287,65.2112,65.2895,161132.0
2024-01-09 15:50:00,66.7,66.77,66.65,66.75,843676.0,65.2993,65.3678,65.2503,65.3482,843676.0
2024-01-10 09:30:00,65.86,66.12,65.51,65.96,382234.0,64.4769,64.7315,64.1343,64.5748,382234.0
2024-01-10 09:40:00,65.96,66.11,65.9,66.04,208812.0,64.5748,64.7217,64.5161,64.6532,208812.0
2024-01-10 09:50:00,66.03,66.1,65.89,65.99,228185.0,64.6434,64.7119,64.5063,64.6042,228185.0
2024-01-10 10:00:00,66.0,66.04,65.87,65.96,118069.0,64.614,64.6532,64.4867,64.5748,118069.0
2024-01-10 10:10:00,65.95,66.05,65.91,65.97,81555.0,64.565,64.6629,64.5259,64.5846,81555.0
2024-01-10 10:20:00,65.97,66.06,65.86,66.05,80253.0,64.5846,64.6727,64.4769,64.6629,80253.0
2024-01-10 10:30:00,66.06,66.17,66.03,66.14,129033.0,64.6727,64.7804,64.6434,64.7511,129033.0
2024-01-10 10:40:00,66.14,66.14,65.89,66.03,76882.0,64.7511,64.7511,64.5063,64.6434,76882.0
2024-01-10 10:50:00,66.03,66.15,66.03,66.13,126959.0,64.6434,64.7608,64.6434,64.7413,126959.0
2024-01-10 11:00:00,66.14,66.17,66.07,66.16,75715.0,64.7511,64.7804,64.6825,64.7706,75715.0
2024-01-10 11:10:00,66.16,66.23,66.11,66.21,80991.0,64.7706,64.8392,64.7217,64.8196,80991.0
2024-01-10 11:20:00,66.2,66.23,66.11,66.17,55619.0,64.8098,64.8392,64.7217,64.7804,55619.0
2024-01-10 11:30:00,66.17,66.27,66.16,66.27,73017.0,64.7804,64.8783,64.7706,64.8783,73017.0
2024-01-10 11:40:00,66.27,66.33,66.13,66.16,112110.0,64.8783,64.9371,64.7413,64.7706,112110.0
2024-01-10 11:50:00,66.16,66.17,66.0,66.17,77740.0,64.7706,64.7804,64.614,64.7804,77740.0
2024-01-10 12:00:00,66.17,66.17,66.05,66.08,62292.0,64.7804,64.7804,64.6629,64.6923,62292.0
2024-01-10 12:10:00,66.08,66.11,66.03,66.09,65878.0,64.6923,64.7217,64.6434,64.7021,65878.0
2024-01-10 12:20:00,66.1,66.19,66.1,66.18,70211.0,64.7119,64.8,64.7119,64.7902,70211.0
2024-01-10 12:30:00,66.18,66.19,66.05,66.1,113694.0,64.7902,64.8,64.6629,64.7119,113694.0
2024-01-10 12:40:00,66.11,66.12,66.01,66.04,81285.0,64.7217,64.7315,64.6238,64.6532,81285.0
2024-01-10 12:50:00,66.04,66.07,65.82,65.86,158616.0,64.6532,64.6825,64.4378,64.4769,158616.0
2024-01-10 13:00:00,65.86,66.04,65.82,65.91,125819.0,64.4769,64.6532,64.4378,64.5259,125819.0
2024-01-10 13:10:00,65.9,65.9,65.68,65.69,149967.0,64.5161,64.5161,64.3007,64.3105,149967.0
2024-01-10 13:20:00,65.69,65.74,65.6,65.63,146488.0,64.3105,64.3595,64.2224,64.2518,146488.0
2024-01-10 13:30:00,65.63,65.8,65.6,65.74,181947.0,64.2518,64.4182,64.2224,64.3595,181947.0
2024-01-10 13:40:00,65.74,65.85,65.73,65.85,88701.0,64.3595,64.4671,64.3497,64.4671,88701.0
2024-01-10 13:50:00,65.85,65.89,65.74,65.75,138879.0,64.4671,64.5063,64.3595,64.3692,138879.0
2024-01-10 14:00:00,65.74,65.81,65.68,65.76,71334.0,64.3595,64.428,64.3007,64.379,71334.0
2024-01-10 14:10:00,65.77,65.96,65.76,65.86,156449.0,64.3888,64.5748,64.379,64.4769,156449.0
2024-01-10 14:20:00,65.86,66.02,65.84,65.98,63914.0,64.4769,64.6336,64.4574,64.5944,63914.0
2024-01-10 14:30:00,65.98,66.07,65.96,66.02,102707.0,64.5944,64.6825,64.5748,64.6336,102707.0
2024-01-10 14:40:00,66.02,66.15,66.0,66.08,75725.0,64.6336,64.7608,64.614,64.6923,75725.0
2024-01-10 14:50:00,66.09,66.1,65.94,65.97,119663.0,64.7021,64.7119,64.5553,64.5846,119663.0
2024-01-10 15:00:00,65.97,66.06,65.95,66.04,108442.0,64.5846,64.6727,64.565,64.6532,108442.0
2024-01-10 15:10:00,66.05,66.05,65.9,65.92,155926.0,64.6629,64.6629,64.5161,64.5357,155926.0
2024-01-10 15:20:00,65.92,65.96,65.7,65.7,201175.0,64.5357,64.5748,64.3203,64.3203,201175.0
2024-01-10 15:30:00,65.7,65.77,65.64,65.66,273480.0,64.3203,64.3888,64.2616,64.2811,273480.0
2024-01-10 15:40:00,65.66,65.67,65.51,65.53,349709.0,64.2811,64.2909,64.1343,64.1539,349709.0
2024-01-10 15:50:00,65.53,65.84,65.5,65.79,668384.0,64.1539,64.4574,64.1245,64.4084,668384.0
2024-01-11 09:30:00,65.49,65.67,65.2,65.45,297645.0,64.1147,64.2909,63.8308,64.0755,297645.0
2024-01-11 09:40:00,65.46,65.65,65.45,65.47,282105.0,64.0853,64.2713,64.0755,64.0951,282105.0
2024-01-11 09:50:00,65.48,65.5,65.24,65.45,169284.0,64.1049,64.1245,63.87,64.0755,169284.0
2024-01-11 10:00:00,65.45,65.48,64.87,64.87,418005.0,64.0755,64.1049,63.5077,63.5077,418005.0
2024-01-11 10:10:00,64.89,65.13,64.85,65.13,152673.0,63.5273,63.7623,63.4881,63.7623,152673.0
2024-01-11 10:20:00,65.12,65.28,65.07,65.18,123293.0,63.7525,63.9091,63.7035,63.8112,123293.0
2024-01-11 10:30:00,65.19,65.23,64.96,65.09,99215.0,63.821,63.8602,63.5958,63.7231,99215.0
2024-01-11 10:40:00,65.09,65.34,65.03,65.31,100497.0,63.7231,63.9679,63.6644,63.9385,100497.0
2024-01-11 10:50:00,65.31,65.31,64.98,65.03,74676.0,63.9385,63.9385,63.6154,63.6644,74676.0
2024-01-11 11:00:00,65.04,65.14,64.97,65.11,113099.0,63.6742,63.7721,63.6056,63.7427,113099.0
2024-01-11 11:10:00,65.09,65.16,64.82,64.95,143210.0,63.7231,63.7916,63.4588,63.586,143210.0
2024-01-11 11:20:00,64.94,65.1,64.89,64.98,137123.0,63.5763,63.7329,63.5273,63.6154,137123.0
2024-01-11 11:30:00,64.98,65.08,64.89,64.91,75620.0,63.6154,63.7133,63.5273,63.5469,75620.0
2024-01-11 11:40:00,64.91,65.02,64.89,65.01,74698.0,63.5469,63.6546,63.5273,63.6448,74698.0
2024-01-11 11:50:00,65.0,65.04,64.85,64.89,79765.0,63.635,63.6742,63.4881,63.5273,79765.0
2024-01-11 12:00:00,64.88,65.07,64.87,65.05,71186.0,63.5175,63.7035,63.5077,63.6839,71186.0
2024-01-11 12:10:00,65.05,65.13,64.89,65.1,101127.0,63.6839,63.7623,63.5273,63.7329,101127.0
2024-01-11 12:20:00,65.11,65.14,64.98,65.0,68343.0,63.7427,63.7721,63.6154,63.635,68343.0
2024-01-11 12:30:00,65.0,65.09,64.98,65.01,59129.0,63.635,63.7231,63.6154,63.6448,59129.0
2024-01-11 12:40:00,65.0,65.14,64.99,65.07,50505.0,63.635,63.7721,63.6252,63.7035,50505.0
2024-01-11 12:50:00,65.08,65.15,65.06,65.12,67419.0,63.7133,63.7818,63.6937,63.7525,67419.0
2024-01-11 13:00:00,65.12,65.23,65.09,65.19,69538.0,63.7525,63.8602,63.7231,63.821,69538.0
2024-01-11 13:10:00,65.19,65.25,65.11,65.14,59210.0,63.821,63.8797,63.7427,63.7721,59210.0
2024-01-11 13:20:00,65.14,65.18,65.04,65.05,78883.0,63.7721,63.8112,63.6742,63.6839,78883.0
2024-01-11 13:30:00,65.06,65.1,65.03,65.06,54232.0,63.6937,63.7329,63.6644,63.6937,54232.0
2024-01-11 13:40:00,65.08,65.12,65.03,65.11,42019.0,63.7133,63.7525,63.6644,63.7427,42019.0
2024-01-11 13:50:00,65.12,65.22,65.07,65.16,76674.0,63.7525,63.8504,63.7035,63.7916,76674.0
2024-01-11 14:00:00,65.17,65.23,65.05,65.08,60550.0,63.8014,63.8602,63.6839,63.7133,60550.0
2024-01-11 14:10:00,65.08,65.2,65.07,65.14,74218.0,63.7133,63.8308,63.7035,63.7721,74218.0
2024-01-11 14:20:00,65.13,65.22,65.07,65.2,64102.0,63.7623,63.8504,63.7035,63.8308,64102.0
2024-01-11 14:30:00,65.2,65.27,65.15,65.25,58517.0,63.8308,63.8993,63.7818,63.8797,58517.0
2024-01-11 14:40:00,65.25,65.28,65.17,65.2,49276.0,63.8797,63.9091,63.8014,63.8308,49276.0
2024-01-11 14:50:00,65.2,65.26,65.19,65.23,59658.0,63.8308,63.8895,63.821,63.8602,59658.0
2024-01-11 15:00:00,65.23,65.26,65.12,65.2,139231.0,63.8602,63.8895,63.7525,63.8308,139231.0
2024-01-11 15:10:00,65.19,65.29,65.11,65.19,117836.0,63.821,63.9189,63.7427,63.821,117836.0
2024-01-11 15:20:00,65.2,65.31,65.19,65.2,118950.0,63.8308,63.9385,63.821,63.8308,118950.0
2024-01-11 15:30:00,65.19,65.31,65.19,65.27,109269.0,63.821,63.9385,63.821,63.8993,109269.0
2024-01-11 15:40:00,65.27,65.38,65.26,65.32,186650.0,63.8993,64.007,63.8895,63.9483,186650.0
2024-01-11 15:50:00,65.32,65.42,65.17,65.26,588094.0,63.9483,64.0462,63.8014,63.8895,588094.0
2024-01-12 09:30:00,65.65,66.05,65.65,65.93,166975.0,64.2713,64.6629,64.2713,64.5455,166975.0
2024-01-12 09:40:00,65.94,66.04,65.49,65.51,151937.0,64.5553,64.6532,64.1147,64.1343,151937.0
2024-01-12 09:50:00,65.51,65.55,65.02,65.05,139507.0,64.1343,64.1734,63.6546,63.6839,139507.0
2024-01-12 10:00:00,65.06,65.39,64.96,65.36,170288.0,63.6937,64.0168,63.5958,63.9874,170288.0
2024-01-12 10:10:00,65.37,65.38,64.99,65.02,138867.0,63.9972,64.007,63.6252,63.6546,138867.0
2024-01-12 10:20:00,65.01,65.33,65.01,65.09,150001.0,63.6448,63.9581,63.6448,63.7231,150001.0
2024-01-12 10:30:00,65.1,65.23,65.09,65.14,83475.0,63.7329,63.8602,63.7231,63.7721,83475.0
2024-01-12 10:40:00,65.15,65.22,64.96,65.03,139395.0,63.7818,63.8504,63.5958,63.6644,139395.0
2024-01-12 10:50:00,65.04,65.06,64.72,64.91,167849.0,63.6742,63.6937,63.3609,63.5469,167849.0
2024-01-12 11:00:00,64.9,64.91,64.76,64.86,69509.0,63.5371,63.5469,63.4,63.4979,69509.0
2024-01-12 11:10:00,64.86,64.9,64.73,64.73,74709.0,63.4979,63.5371,63.3707,63.3707,74709.0
2024-01-12 11:20:00,64.74,64.87,64.7,64.79,88778.0,63.3805,63.5077,63.3413,63.4294,88778.0
2024-01-12 11:30:00,64.8,64.85,64.47,64.6,273628.0,63.4392,63.4881,63.1161,63.2434,273628.0
2024-01-12 11:40:00,64.61,64.67,64.55,64.64,103422.0,63.2532,63.3119,63.1944,63.2826,103422.0
2024-01-12 11:50:00,64.64,64.72,64.54,64.65,73068.0,63.2826,63.3609,63.1847,63.2923,73068.0
2024-01-12 12:00:00,64.67,64.71,64.51,64.55,86959.0,63.3119,63.3511,63.1553,63.1944,86959.0
2024-01-12 12:10:00,64.56,64.72,64.55,64.72,104177.0,63.2042,63.3609,63.1944,63.3609,104177.0
2024-01-12 12:20:00,64.73,64.75,64.49,64.59,87172.0,63.3707,63.3902,63.1357,63.2336,87172.0
2024-01-12 12:30:00,64.6,64.65,64.54,64.58,70910.0,63.2434,63.2923,63.1847,63.2238,70910.0
2024-01-12 12:40:00,64.58,64.7,64.56,64.64,55805.0,63.2238,63.3413,63.2042,63.2826,55805.0
2024-01-12 12:50:00,64.63,64.69,64.57,64.64,74104.0,63.2728,63.3315,63.214,63.2826,74104.0
2024-01-12 13:00:00,64.64,64.69,64.55,64.64,140007.0,63.2826,63.3315,63.1944,63.2826,140007.0
2024-01-12 13:10:00,64.64,64.75,64.64,64.75,86207.0,63.2826,63.3902,63.2826,63.3902,86207.0
2024-01-12 13:20:00,64.75,65.0,64.74,64.98,94096.0,63.3902,63.635,63.3805,63.6154,94096.0
2024-01-12 13:30:00,64.98,65.18,64.97,65.17,201358.0,63.6154,63.8112,63.6056,63.8014,201358.0
2024-01-12 13:40:00,65.17,65.3,65.09,65.17,200063.0,63.8014,63.9287,63.7231,63.8014,200063.0
2024-01-12 13:50:00,65.17,65.24,65.07,65.19,115799.0,63.8014,63.87,63.7035,63.821,115799.0
2024-01-12 14:00:00,65.19,65.28,65.18,65.25,79331.0,63.821,63.9091,63.8112,63.8797,79331.0
2024-01-12 14:10:00,65.25,65.35,65.21,65.34,88077.0,63.8797,63.9776,63.8406,63.9679,88077.0
2024-01-12 14:20:00,65.34,65.36,65.23,65.26,80653.0,63.9679,63.9874,63.8602,63.8895,80653.0
2024-01-12 14:30:00,65.24,65.24,65.06,65.14,78248.0,63.87,63.87,63.6937,63.7721,78248.0
2024-01-12 14:40:00,65.14,65.16,65.04,65.08,44969.0,63.7721,63.7916,63.6742,63.7133,44969.0
2024-01-12 14:50:00,65.08,65.17,65.07,65.11,64470.0,63.7133,63.8014,63.7035,63.7427,64470.0
2024-01-12 15:00:00,65.12,65.2,65.06,65.14,78959.0,63.7525,63.8308,63.6937,63.7721,78959.0
2024-01-12 15:10:00,65.12,65.16,65.06,65.1,71918.0,63.7525,63.7916,63.6937,63.7329,71918.0
2024-01-12 15:20:00,65.09,65.11,64.95,65.01,88241.0,63.7231,63.7427,63.586,63.6448,88241.0
2024-01-12 15:30:00,65.02,65.27,65.01,65.26,109920.0,63.6546,63.8993,63.6448,63.8895,109920.0
2024-01-12 15:40:00,65.27,65.32,65.22,65.28,151112.0,63.8993,63.9483,63.8504,63.9091,151112.0
2024-01-12 15:50:00,65.3,65.31,65.18,65.24,587990.0,63.9287,63.9385,63.8112,63.87,587990.0
2024-01-16 09:30:00,64.3,64.51,63.75,64.02,379909.0,62.9497,63.1553,62.4112,62.6756,379909.0
2024-01-16 09:40:00,64.03,64.08,63.82,63.94,543819.0,62.6854,62.7343,62.4798,62.5973,543819.0
2024-01-16 09:50:00,63.95,64.35,63.95,64.32,122553.0,62.607,62.9986,62.607,62.9693,122553.0
2024-01-16 10:00:00,64.32,64.59,64.26,64.36,226721.0,62.9693,63.2336,62.9105,63.0084,226721.0
2024-01-16 10:10:00,64.36,64.6,64.19,64.55,218089.0,63.0084,63.2434,62.842,63.1944,218089.0
2024-01-16 10:20:00,64.52,64.71,64.46,64.59,129876.0,63.1651,63.3511,63.1063,63.2336,129876.0
2024-01-16 10:30:00,64.59,64.88,64.59,64.67,131212.0,63.2336,63.5175,63.2336,63.3119,131212.0
2024-01-16 10:40:00,64.68,64.77,64.63,64.7,70080.0,63.3217,63.4098,63.2728,63.3413,70080.0
2024-01-16 10:50:00,64.71,64.8,64.63,64.67,138626.0,63.3511,63.4392,63.2728,63.3119,138626.0
2024-01-16 11:00:00,64.68,64.71,64.41,64.5,257386.0,63.3217,63.3511,63.0574,63.1455,257386.0
2024-01-16 11:10:00,64.51,64.72,64.51,64.69,129908.0,63.1553,63.3609,63.1553,63.3315,129908.0
2024-01-16 11:20:00,64.69,64.88,64.69,64.77,68967.0,63.3315,63.5175,63.3315,63.4098,68967.0
2024-01-16 11:30:00,64.77,64.83,64.72,64.75,63605.0,63.4098,63.4686,63.3609,63.3902,63605.0
2024-01-16 11:40:00,64.74,64.74,64.6,64.67,59927.0,63.3805,63.3805,63.2434,63.3119,59927.0
2024-01-16 11:50:00,64.68,64.72,64.58,64.63,67820.0,63.3217,63.3609,63.2238,63.2728,67820.0
2024-01-16 12:00:00,64.61,64.64,64.47,64.51,90421.0,63.2532,63.2826,63.1161,63.1553,90421.0
2024-01-16 12:10:00,64.51,64.58,64.4,64.45,74590.0,63.1553,63.2238,63.0476,63.0965,74590.0
2024-01-16 12:20:00,64.45,64.52,64.33,64.36,63695.0,63.0965,63.1651,62.9791,63.0084,63695.0
2024-01-16 12:30:00,64.36,64.5,64.32,64.34,102305.0,63.0084,63.1455,62.9693,62.9889,102305.0
2024-01-16 12:40:00,64.34,64.48,64.31,64.38,118415.0,62.9889,63.1259,62.9595,63.028,118415.0
2024-01-16 12:50:00,64.38,64.46,64.36,64.39,81243.0,63.028,63.1063,63.0084,63.0378,81243.0
2024-01-16 13:00:00,64.39,64.46,64.3,64.3,162802.0,63.0378,63.1063,62.9497,62.9497,162802.0
2024-01-16 13:10:00,64.31,64.6,64.3,64.56,227381.0,62.9595,63.2434,62.9497,63.2042,227381.0
2024-01-16 13:20:00,64.56,64.58,64.44,64.5,107773.0,63.2042,63.2238,63.0868,63.1455,107773.0
2024-01-16 13:30:00,64.52,64.56,64.39,64.4,123467.0,63.1651,63.2042,63.0378,63.0476,123467.0
2024-01-16 13:40:00,64.4,64.4,64.23,64.37,106017.0,63.0476,63.0476,62.8812,63.0182,106017.0
2024-01-16 13:50:00,64.37,64.39,64.24,64.35,98691.0,63.0182,63.0378,62.891,62.9986,98691.0
2024-01-16 14:00:00,64.36,64.44,64.24,64.25,118384.0,63.0084,63.0868,62.891,62.9007,118384.0
2024-01-16 14:10:00,64.24,64.33,64.14,64.25,216663.0,62.891,62.9791,62.7931,62.9007,216663.0
2024-01-16 14:20:00,64.25,64.39,64.25,64.28,115735.0,62.9007,63.0378,62.9007,62.9301,115735.0
2024-01-16 14:30:00,64.28,64.37,64.21,64.32,134263.0,62.9301,63.0182,62.8616,62.9693,134263.0
2024-01-16 14:40:00,64.31,64.36,64.27,64.3,112097.0,62.9595,63.0084,62.9203,62.9497,112097.0
2024-01-16 14:50:00,64.3,64.34,64.27,64.31,80553.0,62.9497,62.9889,62.9203,62.9595,80553.0
2024-01-16 15:00:00,64.31,64.38,64.26,64.31,155903.0,62.9595,63.028,62.9105,62.9595,155903.0
2024-01-16 15:10:00,64.31,64.35,64.25,64.31,180986.0,62.9595,62.9986,62.9007,62.9595,180986.0
2024-01-16 15:20:00,64.32,64.36,64.25,64.29,218677.0,62.9693,63.0084,62.9007,62.9399,218677.0
2024-01-16 15:30:00,64.29,64.34,64.21,64.33,271403.0,62.9399,62.9889,62.8616,62.9791,271403.0
2024-01-16 15:40:00,64.32,64.34,64.24,64.3,409889.0,62.9693,62.9889,62.891,62.9497,409889.0
2024-01-16 15:50:00,64.31,64.34,64.11,64.28,1107864.0,62.9595,62.9889,62.7637,62.9301,1107864.0
2024-01-17 09:30:00,60.74,60.93,59.68,59.94,1974412.0,59.4645,59.6505,58.4267,58.6813,1974412.0
2024-01-17 09:40:00,59.94,60.52,59.67,60.31,1074109.0,58.6813,59.2491,58.4169,59.0435,1074109.0
2024-01-17 09:50:00,60.29,61.2,60.08,61.18,721322.0,59.0239,59.9148,58.8183,59.8952,721322.0
2024-01-17 10:00:00,61.19,61.94,60.96,61.66,1111713.0,59.905,60.6393,59.6798,60.3651,1111713.0
2024-01-17 10:10:00,61.67,62.4,61.5,61.69,916515.0,60.3749,61.0896,60.2085,60.3945,916515.0
2024-01-17 10:20:00,61.65,62.13,61.5,62.1,819031.0,60.3553,60.8253,60.2085,60.7959,819031.0
2024-01-17 10:30:00,62.09,62.75,61.98,62.52,769629.0,60.7861,61.4322,60.6784,61.2071,769629.0
2024-01-17 10:40:00,62.51,62.67,62.25,62.4,465534.0,61.1973,61.3539,60.9427,61.0896,465534.0
2024-01-17 10:50:00,62.4,62.79,62.13,62.45,453203.0,61.0896,61.4714,60.8253,61.1385,453203.0
2024-01-17 11:00:00,62.45,63.0,62.38,62.96,461526.0,61.1385,61.677,61.07,61.6378,461526.0
2024-01-17 11:10:00,62.96,63.01,62.52,62.63,698447.0,61.6378,61.6868,61.2071,61.3148,698447.0
2024-01-17 11:20:00,62.64,62.84,62.43,62.61,320818.0,61.3246,61.5204,61.119,61.2952,320818.0
2024-01-17 11:30:00,62.62,62.62,62.06,62.27,422324.0,61.305,61.305,60.7567,60.9623,422324.0
2024-01-17 11:40:00,62.28,62.54,62.1,62.47,297792.0,60.9721,61.2267,60.7959,61.1581,297792.0
2024-01-17 11:50:00,62.45,62.45,62.12,62.38,190720.0,61.1385,61.1385,60.8155,61.07,190720.0
2024-01-17 12:00:00,62.36,62.76,62.36,62.73,224995.0,61.0504,61.442,61.0504,61.4127,224995.0
2024-01-17 12:10:00,62.74,62.89,62.6,62.61,323837.0,61.4225,61.5693,61.2854,61.2952,323837.0
2024-01-17 12:20:00,62.59,63.0,62.59,62.71,492171.0,61.2756,61.677,61.2756,61.3931,492171.0
2024-01-17 12:30:00,62.71,62.89,62.68,62.89,207977.0,61.3931,61.5693,61.3637,61.5693,207977.0
2024-01-17 12:40:00,62.89,63.34,62.89,63.1,529105.0,61.5693,62.0099,61.5693,61.7749,529105.0
2024-01-17 12:50:00,63.1,63.14,62.95,63.0,203602.0,61.7749,61.8141,61.628,61.677,203602.0
2024-01-17 13:00:00,63.0,63.12,62.92,63.01,238381.0,61.677,61.7945,61.5987,61.6868,238381.0
2024-01-17 13:10:00,63.01,63.18,62.97,63.06,209679.0,61.6868,61.8532,61.6476,61.7357,209679.0
2024-01-17 13:20:00,63.08,63.11,62.9,63.1,179208.0,61.7553,61.7847,61.5791,61.7749,179208.0
2024-01-17 13:30:00,63.1,63.38,63.09,63.33,240343.0,61.7749,62.049,61.7651,62.0001,240343.0
2024-01-17 13:40:00,63.34,63.47,63.32,63.42,299955.0,62.0099,62.1371,61.9903,62.0882,299955.0
2024-01-17 13:50:00,63.42,63.45,63.36,63.4,222655.0,62.0882,62.1175,62.0294,62.0686,222655.0
2024-01-17 14:00:00,63.4,63.87,63.4,63.75,390407.0,62.0686,62.5287,62.0686,62.4112,390407.0
2024-01-17 14:10:00,63.76,63.77,63.43,63.52,441751.0,62.421,62.4308,62.098,62.1861,441751.0
2024-01-17 14:20:00,63.52,63.58,63.47,63.54,283331.0,62.1861,62.2448,62.1371,62.2057,283331.0
2024-01-17 14:30:00,63.55,63.57,63.08,63.09,259378.0,62.2154,62.235,61.7553,61.7651,259378.0
2024-01-17 14:40:00,63.1,63.22,63.05,63.17,223632.0,61.7749,61.8924,61.7259,61.8434,223632.0
2024-01-17 14:50:00,63.17,63.22,63.07,63.07,184573.0,61.8434,61.8924,61.7455,61.7455,184573.0
2024-01-17 15:00:00,63.08,63.21,63.03,63.17,290845.0,61.7553,61.8826,61.7064,61.8434,290845.0
2024-01-17 15:10:00,63.17,63.57,63.17,63.52,494360.0,61.8434,62.235,61.8434,62.1861,494360.0
2024-01-17 15:20:00,63.53,63.54,63.21,63.29,433403.0,62.1959,62.2057,61.8826,61.9609,433403.0
2024-01-17 15:30:00,63.29,63.48,63.28,63.43,478868.0,61.9609,62.1469,61.9511,62.098,478868.0
2024-01-17 15:40:00,63.43,63.61,63.39,63.55,614374.0,62.098,62.2742,62.0588,62.2154,614374.0
2024-01-17 15:50:00,63.55,63.73,63.38,63.43,1464665.0,62.2154,62.3917,62.049,62.098,1464665.0
2024-01-18 09:30:00,63.23,63.23,62.04,62.26,470827.0,61.9022,61.9022,60.7372,60.9525,470827.0
2024-01-18 09:40:00,62.26,62.63,62.19,62.48,229891.0,60.9525,61.3148,60.884,61.1679,229891.0
2024-01-18 09:50:00,62.49,62.58,62.14,62.15,277266.0,61.1777,61.2658,60.8351,60.8448,277266.0
2024-01-18 10:00:00,62.15,62.69,62.0,62.66,349142.0,60.8448,61.3735,60.698,61.3441,349142.0
2024-01-18 10:10:00,62.66,62.98,62.65,62.97,275982.0,61.3441,61.6574,61.3343,61.6476,275982.0
2024-01-18 10:20:00,62.98,63.0,62.43,62.8,262821.0,61.6574,61.677,61.119,61.4812,262821.0
2024-01-18 10:30:00,62.82,62.9,62.61,62.73,181516.0,61.5008,61.5791,61.2952,61.4127,181516.0
2024-01-18 10:40:00,62.73,62.88,62.71,62.88,163670.0,61.4127,61.5595,61.3931,61.5595,163670.0
2024-01-18 10:50:00,62.89,62.89,62.65,62.67,178540.0,61.5693,61.5693,61.3343,61.3539,178540.0
2024-01-18 11:00:00,62.66,62.69,62.3,62.3,298388.0,61.3441,61.3735,60.9917,60.9917,298388.0
2024-01-18 11:10:00,62.31,62.55,62.3,62.41,166810.0,61.0015,61.2364,60.9917,61.0994,166810.0
2024-01-18 11:20:00,62.4,62.4,62.14,62.22,150914.0,61.0896,61.0896,60.8351,60.9134,150914.0
2024-01-18 11:30:00,62.22,62.31,62.12,62.15,212586.0,60.9134,61.0015,60.8155,60.8448,212586.0
2024-01-18 11:40:00,62.14,62.17,62.0,62.16,263034.0,60.8351,60.8644,60.698,60.8546,263034.0
2024-01-18 11:50:00,62.16,62.3,62.15,62.25,193863.0,60.8546,60.9917,60.8448,60.9427,193863.0
2024-01-18 12:00:00,62.25,62.26,61.99,62.07,296138.0,60.9427,60.9525,60.6882,60.7665,296138.0
2024-01-18 12:10:00,62.07,62.26,62.05,62.12,281650.0,60.7665,60.9525,60.7469,60.8155,281650.0
2024-01-18 12:20:00,62.12,62.28,62.1,62.15,137853.0,60.8155,60.9721,60.7959,60.8448,137853.0
2024-01-18 12:30:00,62.15,62.23,62.12,62.17,161767.0,60.8448,60.9232,60.8155,60.8644,161767.0
2024-01-18 12:40:00,62.17,62.3,62.14,62.23,101730.0,60.8644,60.9917,60.8351,60.9232,101730.0
2024-01-18 12:50:00,62.23,62.24,62.0,62.04,137879.0,60.9232,60.933,60.698,60.7372,137879.0
2024-01-18 13:00:00,62.04,62.12,61.95,61.98,137256.0,60.7372,60.8155,60.649,60.6784,137256.0
2024-01-18 13:10:00,61.98,62.18,61.92,62.17,152634.0,60.6784,60.8742,60.6197,60.8644,152634.0
2024-01-18 13:20:00,62.16,62.49,62.16,62.39,150393.0,60.8546,61.1777,60.8546,61.0798,150393.0
2024-01-18 13:30:00,62.38,62.49,62.31,62.36,88217.0,61.07,61.1777,61.0015,61.0504,88217.0
2024-01-18 13:40:00,62.37,62.4,62.27,62.29,163439.0,61.0602,61.0896,60.9623,60.9819,163439.0
2024-01-18 13:50:00,62.3,62.35,62.21,62.23,77038.0,60.9917,61.0406,60.9036,60.9232,77038.0
2024-01-18 14:00:00,62.23,62.35,62.21,62.23,120706.0,60.9232,61.0406,60.9036,60.9232,120706.0
2024-01-18 14:10:00,62.23,62.26,62.15,62.19,105297.0,60.9232,60.9525,60.8448,60.884,105297.0
2024-01-18 14:20:00,62.2,62.34,62.13,62.31,147310.0,60.8938,61.0309,60.8253,61.0015,147310.0
2024-01-18 14:30:00,62.32,62.47,62.31,62.4,129602.0,61.0113,61.1581,61.0015,61.0896,129602.0
2024-01-18 14:40:00,62.4,62.42,62.18,62.24,124775.0,61.0896,61.1092,60.8742,60.933,124775.0
2024-01-18 14:50:00,62.23,62.41,62.23,62.34,116839.0,60.9232,61.0994,60.9232,61.0309,116839.0
2024-01-18 15:00:00,62.35,62.53,62.31,62.53,134388.0,61.0406,61.2169,61.0015,61.2169,134388.0
2024-01-18 15:10:00,62.52,62.59,62.48,62.53,121085.0,61.2071,61.2756,61.1679,61.2169,121085.0
2024-01-18 15:20:00,62.53,62.72,62.52,62.68,144580.0,61.2169,61.4029,61.2071,61.3637,144580.0
2024-01-18 15:30:00,62.68,62.74,62.64,62.66,212438.0,61.3637,61.4225,61.3246,61.3441,212438.0
2024-01-18 15:40:00,62.65,62.71,62.59,62.65,217224.0,61.3343,61.3931,61.2756,61.3343,217224.0
2024-01-18 15:50:00,62.65,62.81,62.65,62.71,730292.0,61.3343,61.491,61.3343,61.3931,730292.0
2024-01-19 09:30:00,63.03,63.03,62.2,62.22,690303.0,61.7064,61.7064,60.8938,60.9134,690303.0
2024-01-19 09:40:00,62.21,62.3,62.04,62.27,266179.0,60.9036,60.9917,60.7372,60.9623,266179.0
2024-01-19 09:50:00,62.28,62.59,62.23,62.57,177085.0,60.9721,61.2756,60.9232,61.256,177085.0
2024-01-19 10:00:00,62.59,62.73,62.36,62.47,214988.0,61.2756,61.4127,61.0504,61.1581,214988.0
2024-01-19 10:10:00,62.46,62.53,62.24,62.26,213452.0,61.1483,61.2169,60.933,60.9525,213452.0
2024-01-19 10:20:00,62.28,62.4,62.13,62.3,249552.0,60.9721,61.0896,60.8253,60.9917,249552.0
2024-01-19 10:30:00,62.28,62.33,62.05,62.1,247622.0,60.9721,61.0211,60.7469,60.7959,247622.0
2024-01-19 10:40:00,62.08,62.1,61.9,61.94,202977.0,60.7763,60.7959,60.6001,60.6393,202977.0
2024-01-19 10:50:00,61.95,62.36,61.93,62.35,118110.0,60.649,61.0504,60.6295,61.0406,118110.0
2024-01-19 11:00:00,62.34,62.41,62.31,62.36,97273.0,61.0309,61.0994,61.0015,61.0504,97273.0
2024-01-19 11:10:00,62.37,62.46,62.23,62.25,145197.0,61.0602,61.1483,60.9232,60.9427,145197.0
2024-01-19 11:20:00,62.25,62.34,62.21,62.32,164757.0,60.9427,61.0309,60.9036,61.0113,164757.0
2024-01-19 11:30:00,62.32,62.38,62.28,62.38,125260.0,61.0113,61.07,60.9721,61.07,125260.0
2024-01-19 11:40:00,62.37,62.4,62.28,62.38,131591.0,61.0602,61.0896,60.9721,61.07,131591.0
2024-01-19 11:50:00,62.37,62.61,62.36,62.6,167140.0,61.0602,61.2952,61.0504,61.2854,167140.0
2024-01-19 12:00:00,62.6,62.61,62.4,62.43,91414.0,61.2854,61.2952,61.0896,61.119,91414.0
2024-01-19 12:10:00,62.42,62.55,62.38,62.52,94465.0,61.1092,61.2364,61.07,61.2071,94465.0
2024-01-19 12:20:00,62.51,62.65,62.49,62.63,160672.0,61.1973,61.3343,61.1777,61.3148,160672.0
2024-01-19 12:30:00,62.63,62.79,62.63,62.71,204508.0,61.3148,61.4714,61.3148,61.3931,204508.0
2024-01-19 12:40:00,62.71,62.81,62.64,62.8,117721.0,61.3931,61.491,61.3246,61.4812,117721.0
2024-01-19 12:50:00,62.8,62.96,62.75,62.96,153481.0,61.4812,61.6378,61.4322,61.6378,153481.0
2024-01-19 13:00:00,62.96,63.06,62.91,62.98,136952.0,61.6378,61.7357,61.5889,61.6574,136952.0
2024-01-19 13:10:00,62.98,63.04,62.91,62.95,137161.0,61.6574,61.7162,61.5889,61.628,137161.0
2024-01-19 13:20:00,62.96,63.26,62.96,63.26,129344.0,61.6378,61.9315,61.6378,61.9315,129344.0
2024-01-19 13:30:00,63.26,63.3,63.19,63.26,91128.0,61.9315,61.9707,61.863,61.9315,91128.0
2024-01-19 13:40:00,63.26,63.33,63.2,63.27,124294.0,61.9315,62.0001,61.8728,61.9413,124294.0
2024-01-19 13:50:00,63.26,63.39,63.24,63.35,113845.0,61.9315,62.0588,61.912,62.0196,113845.0
2024-01-19 14:00:00,63.35,63.51,63.34,63.51,180974.0,62.0196,62.1763,62.0099,62.1763,180974.0
2024-01-19 14:10:00,63.52,63.52,63.37,63.42,143519.0,62.1861,62.1861,62.0392,62.0882,143519.0
2024-01-19 14:20:00,63.43,63.54,63.4,63.46,181921.0,62.098,62.2057,62.0686,62.1273,181921.0
2024-01-19 14:30:00,63.46,63.62,63.39,63.62,235962.0,62.1273,62.284,62.0588,62.284,235962.0
2024-01-19 14:40:00,63.63,63.75,63.5,63.6,196630.0,62.2938,62.4112,62.1665,62.2644,196630.0
2024-01-19 14:50:00,63.61,63.63,63.5,63.58,122276.0,62.2742,62.2938,62.1665,62.2448,122276.0
2024-01-19 15:00:00,63.58,63.71,63.51,63.57,162497.0,62.2448,62.3721,62.1763,62.235,162497.0
2024-01-19 15:10:00,63.57,63.69,63.55,63.61,181333.0,62.235,62.3525,62.2154,62.2742,181333.0
2024-01-19 15:20:00,63.62,63.66,63.54,63.65,236798.0,62.284,62.3231,62.2057,62.3133,236798.0
2024-01-19 15:30:00,63.65,63.74,63.62,63.73,333338.0,62.3133,62.4015,62.284,62.3917,333338.0
2024-01-19 15:40:00,63.73,63.76,63.63,63.71,317147.0,62.3917,62.421,62.2938,62.3721,317147.0
2024-01-19 15:50:00,63.71,63.8,63.66,63.79,1049760.0,62.3721,62.4602,62.3231,62.4504,1049760.0
2024-01-22 09:30:00,63.85,64.22,63.75,64.04,236591.0,62.5091,62.8714,62.4112,62.6952,236591.0
2024-01-22 09:40:00,64.06,64.17,63.83,64.08,176033.0,62.7147,62.8224,62.4896,62.7343,176033.0
2024-01-22 09:50:00,64.07,64.4,64.02,64.4,161730.0,62.7245,63.0476,62.6756,63.0476,161730.0
2024-01-22 10:00:00,64.41,64.54,64.32,64.34,215710.0,63.0574,63.1847,62.9693,62.9889,215710.0
2024-01-22 10:10:00,64.35,64.44,64.08,64.09,184131.0,62.9986,63.0868,62.7343,62.7441,184131.0
2024-01-22 10:20:00,64.1,64.14,63.85,63.86,106365.0,62.7539,62.7931,62.5091,62.5189,106365.0
2024-01-22 10:30:00,63.87,63.9,63.65,63.77,105738.0,62.5287,62.5581,62.3133,62.4308,105738.0
2024-01-22 10:40:00,63.77,63.81,63.55,63.61,122873.0,62.4308,62.47,62.2154,62.2742,122873.0
2024-01-22 10:50:00,63.6,63.67,63.45,63.5,116804.0,62.2644,62.3329,62.1175,62.1665,116804.0
2024-01-22 11:00:00,63.51,63.52,63.29,63.3,230778.0,62.1763,62.1861,61.9609,61.9707,230778.0
2024-01-22 11:10:00,63.32,63.51,63.31,63.5,132646.0,61.9903,62.1763,61.9805,62.1665,132646.0
2024-01-22 11:20:00,63.5,63.69,63.39,63.67,99815.0,62.1665,62.3525,62.0588,62.3329,99815.0
2024-01-22 11:30:00,63.67,63.68,63.48,63.49,111271.0,62.3329,62.3427,62.1469,62.1567,111271.0
2024-01-22 11:40:00,63.5,63.51,63.29,63.35,58625.0,62.1665,62.1763,61.9609,62.0196,58625.0
2024-01-22 11:50:00,63.35,63.47,63.32,63.41,68222.0,62.0196,62.1371,61.9903,62.0784,68222.0
2024-01-22 12:00:00,63.41,63.54,63.39,63.48,181948.0,62.0784,62.2057,62.0588,62.1469,181948.0
2024-01-22 12:10:00,63.48,63.54,63.39,63.53,71310.0,62.1469,62.2057,62.0588,62.1959,71310.0
2024-01-22 12:20:00,63.54,63.67,63.53,63.58,91367.0,62.2057,62.3329,62.1959,62.2448,91367.0
2024-01-22 12:30:00,63.58,63.59,63.49,63.53,67010.0,62.2448,62.2546,62.1567,62.1959,67010.0
2024-01-22 12:40:00,63.54,63.54,63.44,63.49,73740.0,62.2057,62.2057,62.1078,62.1567,73740.0
2024-01-22 12:50:00,63.49,63.52,63.44,63.47,51251.0,62.1567,62.1861,62.1078,62.1371,51251.0
2024-01-22 13:00:00,63.47,63.54,63.41,63.49,47570.0,62.1371,62.2057,62.0784,62.1567,47570.0
2024-01-22 13:10:00,63.49,63.68,63.48,63.66,71558.0,62.1567,62.3427,62.1469,62.3231,71558.0
2024-01-22 13:20:00,63.66,63.7,63.53,63.54,81321.0,62.3231,62.3623,62.1959,62.2057,81321.0
2024-01-22 13:30:00,63.54,63.68,63.52,63.68,61296.0,62.2057,62.3427,62.1861,62.3427,61296.0
2024-01-22 13:40:00,63.67,63.7,63.63,63.67,54438.0,62.3329,62.3623,62.2938,62.3329,54438.0
2024-01-22 13:50:00,63.67,63.76,63.66,63.7,95164.0,62.3329,62.421,62.3231,62.3623,95164.0
2024-01-22 14:00:00,63.7,63.76,63.68,63.75,53858.0,62.3623,62.421,62.3427,62.4112,53858.0
2024-01-22 14:10:00,63.75,63.75,63.58,63.6,93231.0,62.4112,62.4112,62.2448,62.2644,93231.0
2024-01-22 14:20:00,63.6,63.61,63.51,63.53,101190.0,62.2644,62.2742,62.1763,62.1959,101190.0
2024-01-22 14:30:00,63.52,63.54,63.43,63.52,81470.0,62.1861,62.2057,62.098,62.1861,81470.0
2024-01-22 14:40:00,63.51,63.59,63.49,63.58,56671.0,62.1763,62.2546,62.1567,62.2448,56671.0
2024-01-22 14:50:00,63.58,63.58,63.46,63.48,54387.0,62.2448,62.2448,62.1273,62.1469,54387.0
2024-01-22 15:00:00,63.48,63.52,63.31,63.49,142837.0,62.1469,62.1861,61.9805,62.1567,142837.0
2024-01-22 15:10:00,63.49,63.58,63.48,63.56,101303.0,62.1567,62.2448,62.1469,62.2252,101303.0
2024-01-22 15:20:00,63.56,63.66,63.51,63.65,93269.0,62.2252,62.3231,62.1763,62.3133,93269.0
2024-01-22 15:30:00,63.66,63.76,63.64,63.73,139761.0,62.3231,62.421,62.3036,62.3917,139761.0
2024-01-22 15:40:00,63.73,63.77,63.67,63.69,229880.0,62.3917,62.4308,62.3329,62.3525,229880.0
2024-01-22 15:50:00,63.68,63.78,63.62,63.63,647409.0,62.3427,62.4406,62.284,62.2938,647409.0
2024-01-23 09:30:00,64.0,64.17,63.92,64.02,181965.0,62.656,62.8224,62.5777,62.6756,181965.0
2024-01-23 09:40:00,64.06,64.07,63.64,63.7,180206.0,62.7147,62.7245,62.3036,62.3623,180206.0
2024-01-23 09:50:00,63.72,63.75,63.5,63.7,91248.0,62.3819,62.4112,62.1665,62.3623,91248.0
2024-01-23 10:00:00,63.71,64.01,63.68,63.89,120857.0,62.3721,62.6658,62.3427,62.5483,120857.0
2024-01-23 10:10:00,63.89,64.23,63.87,64.15,86418.0,62.5483,62.8812,62.5287,62.8028,86418.0
2024-01-23 10:20:00,64.15,64.16,63.82,63.84,49230.0,62.8028,62.8126,62.4798,62.4994,49230.0
2024-01-23 10:30:00,63.82,63.82,63.58,63.63,87569.0,62.4798,62.4798,62.2448,62.2938,87569.0
2024-01-23 10:40:00,63.62,63.62,63.44,63.53,56829.0,62.284,62.284,62.1078,62.1959,56829.0
2024-01-23 10:50:00,63.52,63.56,63.44,63.55,46406.0,62.1861,62.2252,62.1078,62.2154,46406.0
2024-01-23 11:00:00,63.56,63.61,63.47,63.5,30459.0,62.2252,62.2742,62.1371,62.1665,30459.0
2024-01-23 11:10:00,63.5,63.55,63.45,63.54,52667.0,62.1665,62.2154,62.1175,62.2057,52667.0
2024-01-23 11:20:00,63.54,63.7,63.53,63.66,45822.0,62.2057,62.3623,62.1959,62.3231,45822.0
2024-01-23 11:30:00,63.66,63.7,63.59,63.61,32236.0,62.3231,62.3623,62.2546,62.2742,32236.0
2024-01-23 11:40:00,63.61,63.64,63.54,63.61,47161.0,62.2742,62.3036,62.2057,62.2742,47161.0
2024-01-23 11:50:00,63.63,63.71,63.59,63.69,52720.0,62.2938,62.3721,62.2546,62.3525,52720.0
2024-01-23 12:00:00,63.7,63.75,63.67,63.73,48793.0,62.3623,62.4112,62.3329,62.3917,48793.0
2024-01-23 12:10:00,63.73,63.75,63.65,63.67,50310.0,62.3917,62.4112,62.3133,62.3329,50310.0
2024-01-23 12:20:00,63.67,63.72,63.61,63.65,56334.0,62.3329,62.3819,62.2742,62.3133,56334.0
2024-01-23 12:30:00,63.66,63.7,63.63,63.65,31870.0,62.3231,62.3623,62.2938,62.3133,31870.0
2024-01-23 12:40:00,63.65,63.7,63.62,63.64,29478.0,62.3133,62.3623,62.284,62.3036,29478.0
2024-01-23 12:50:00,63.64,63.74,63.64,63.72,46781.0,62.3036,62.4015,62.3036,62.3819,46781.0
2024-01-23 13:00:00,63.73,63.77,63.69,63.69,49198.0,62.3917,62.4308,62.3525,62.3525,49198.0
2024-01-23 13:10:00,63.71,63.77,63.69,63.72,53321.0,62.3721,62.4308,62.3525,62.3819,53321.0
2024-01-23 13:20:00,63.72,63.72,63.61,63.62,29262.0,62.3819,62.3819,62.2742,62.284,29262.0
2024-01-23 13:30:00,63.62,63.71,63.61,63.68,85770.0,62.284,62.3721,62.2742,62.3427,85770.0
2024-01-23 13:40:00,63.68,63.76,63.64,63.7,124500.0,62.3427,62.421,62.3036,62.3623,124500.0
2024-01-23 13:50:00,63.71,63.94,63.7,63.94,204764.0,62.3721,62.5973,62.3623,62.5973,204764.0
2024-01-23 14:00:00,63.94,64.0,63.92,63.98,132449.0,62.5973,62.656,62.5777,62.6364,132449.0
2024-01-23 14:10:00,63.98,64.0,63.88,63.89,89730.0,62.6364,62.656,62.5385,62.5483,89730.0
2024-01-23 14:20:00,63.88,63.93,63.86,63.9,116395.0,62.5385,62.5875,62.5189,62.5581,116395.0
2024-01-23 14:30:00,63.9,64.0,63.88,63.95,169165.0,62.5581,62.656,62.5385,62.607,169165.0
2024-01-23 14:40:00,63.94,64.16,63.94,64.12,105428.0,62.5973,62.8126,62.5973,62.7735,105428.0
2024-01-23 14:50:00,64.11,64.21,64.08,64.18,94367.0,62.7637,62.8616,62.7343,62.8322,94367.0
2024-01-23 15:00:00,64.18,64.27,64.1,64.22,157220.0,62.8322,62.9203,62.7539,62.8714,157220.0
2024-01-23 15:10:00,64.22,64.29,64.12,64.2,167046.0,62.8714,62.9399,62.7735,62.8518,167046.0
2024-01-23 15:20:00,64.2,64.21,64.06,64.09,96938.0,62.8518,62.8616,62.7147,62.7441,96938.0
2024-01-23 15:30:00,64.09,64.16,64.05,64.08,218355.0,62.7441,62.8126,62.7049,62.7343,218355.0
2024-01-23 15:40:00,64.07,64.15,64.07,64.09,129812.0,62.7245,62.8028,62.7245,62.7441,129812.0
2024-01-23 15:50:00,64.1,64.16,63.92,63.92,417517.0,62.7539,62.8126,62.5777,62.5777,417517.0
2024-01-24 09:30:00,64.5,64.69,64.25,64.62,166849.0,63.1455,63.3315,62.9007,63.263,166849.0
2024-01-24 09:40:00,64.64,64.66,64.11,64.14,103468.0,63.2826,63.3021,62.7637,62.7931,103468.0
2024-01-24 09:50:00,64.13,64.23,64.0,64.02,72986.0,62.7833,62.8812,62.656,62.6756,72986.0
2024-01-24 10:00:00,64.02,64.05,63.6,63.83,96552.0,62.6756,62.7049,62.2644,62.4896,96552.0
2024-01-24 10:10:00,63.85,63.87,63.61,63.68,105261.0,62.5091,62.5287,62.2742,62.3427,105261.0
2024-01-24 10:20:00,63.69,63.76,63.59,63.71,80151.0,62.3525,62.421,62.2546,62.3721,80151.0
2024-01-24 10:30:00,63.7,63.79,63.57,63.74,121520.0,62.3623,62.4504,62.235,62.4015,121520.0
2024-01-24 10:40:00,63.76,64.04,63.73,63.93,93864.0,62.421,62.6952,62.3917,62.5875,93864.0
2024-01-24 10:50:00,63.94,64.09,63.9,64.05,95381.0,62.5973,62.7441,62.5581,62.7049,95381.0
2024-01-24 11:00:00,64.05,64.21,64.02,64.19,82092.0,62.7049,62.8616,62.6756,62.842,82092.0
2024-01-24 11:10:00,64.19,64.28,64.1,64.18,75282.0,62.842,62.9301,62.7539,62.8322,75282.0
2024-01-24 11:20:00,64.18,64.2,64.12,64.19,54204.0,62.8322,62.8518,62.7735,62.842,54204.0
2024-01-24 11:30:00,64.19,64.29,64.18,64.2,64561.0,62.842,62.9399,62.8322,62.8518,64561.0
2024-01-24 11:40:00,64.2,64.24,64.13,64.13,67829.0,62.8518,62.891,62.7833,62.7833,67829.0
2024-01-24 11:50:00,64.14,64.18,64.02,64.08,51339.0,62.7931,62.8322,62.6756,62.7343,51339.0
2024-01-24 12:00:00,64.09,64.12,63.97,63.98,87524.0,62.7441,62.7735,62.6266,62.6364,87524.0
2024-01-24 12:10:00,63.97,64.04,63.91,63.93,81641.0,62.6266,62.6952,62.5679,62.5875,81641.0
2024-01-24 12:20:00,63.93,63.98,63.87,63.94,64421.0,62.5875,62.6364,62.5287,62.5973,64421.0
2024-01-24 12:30:00,63.94,64.04,63.9,63.92,127672.0,62.5973,62.6952,62.5581,62.5777,127672.0
2024-01-24 12:40:00,63.92,64.12,63.89,64.12,179413.0,62.5777,62.7735,62.5483,62.7735,179413.0
2024-01-24 12:50:00,64.12,64.15,64.07,64.08,90367.0,62.7735,62.8028,62.7245,62.7343,90367.0
2024-01-24 13:00:00,64.08,64.09,63.84,63.9,71995.0,62.7343,62.7441,62.4994,62.5581,71995.0
2024-01-24 13:10:00,63.89,63.9,63.7,63.72,70832.0,62.5483,62.5581,62.3623,62.3819,70832.0
2024-01-24 13:20:00,63.72,63.8,63.71,63.77,58370.0,62.3819,62.4602,62.3721,62.4308,58370.0
2024-01-24 13:30:00,63.77,63.77,63.63,63.64,60060.0,62.4308,62.4308,62.2938,62.3036,60060.0
2024-01-24 13:40:00,63.63,63.71,63.59,63.6,120325.0,62.2938,62.3721,62.2546,62.2644,120325.0
2024-01-24 13:50:00,63.59,63.65,63.56,63.59,73985.0,62.2546,62.3133,62.2252,62.2546,73985.0
2024-01-24 14:00:00,63.59,63.77,63.58,63.69,85580.0,62.2546,62.4308,62.2448,62.3525,85580.0
2024-01-24 14:10:00,63.68,63.76,63.62,63.63,111743.0,62.3427,62.421,62.284,62.2938,111743.0
2024-01-24 14:20:00,63.63,63.64,63.47,63.51,112226.0,62.2938,62.3036,62.1371,62.1763,112226.0
2024-01-24 14:30:00,63.51,63.67,63.5,63.63,70543.0,62.1763,62.3329,62.1665,62.2938,70543.0
2024-01-24 14:40:00,63.64,63.68,63.58,63.68,51243.0,62.3036,62.3427,62.2448,62.3427,51243.0
2024-01-24 14:50:00,63.67,63.77,63.64,63.74,56962.0,62.3329,62.4308,62.3036,62.4015,56962.0
2024-01-24 15:00:00,63.73,63.77,63.69,63.7,68793.0,62.3917,62.4308,62.3525,62.3623,68793.0
2024-01-24 15:10:00,63.69,63.69,63.49,63.52,142071.0,62.3525,62.3525,62.1567,62.1861,142071.0
2024-01-24 15:20:00,63.53,63.54,63.46,63.5,114295.0,62.1959,62.2057,62.1273,62.1665,114295.0
2024-01-24 15:30:00,63.5,63.63,63.48,63.61,134857.0,62.1665,62.2938,62.1469,62.2742,134857.0
2024-01-24 15:40:00,63.6,63.65,63.52,63.56,155433.0,62.2644,62.3133,62.1861,62.2252,155433.0
2024-01-24 15:50:00,63.55,63.56,63.43,63.5,446879.0,62.2154,62.2252,62.098,62.1665,446879.0
2024-01-25 09:30:00,63.94,64.05,63.68,63.72,178325.0,62.5973,62.7049,62.3427,62.3819,178325.0
2024-01-25 09:40:00,63.71,63.75,63.18,63.39,149531.0,62.3721,62.4112,61.8532,62.0588,149531.0
2024-01-25 09:50:00,63.39,63.75,63.31,63.69,141525.0,62.0588,62.4112,61.9805,62.3525,141525.0
2024-01-25 10:00:00,63.7,63.88,63.61,63.86,109610.0,62.3623,62.5385,62.2742,62.5189,109610.0
2024-01-25 10:10:00,63.86,63.96,63.59,63.66,60924.0,62.5189,62.6168,62.2546,62.3231,60924.0
2024-01-25 10:20:00,63.68,63.83,63.64,63.77,62622.0,62.3427,62.4896,62.3036,62.4308,62622.0
2024-01-25 10:30:00,63.76,63.76,63.41,63.45,120553.0,62.421,62.421,62.0784,62.1175,120553.0
2024-01-25 10:40:00,63.45,63.46,63.16,63.16,89540.0,62.1175,62.1273,61.8336,61.8336,89540.0
2024-01-25 10:50:00,63.17,63.29,63.14,63.25,53105.0,61.8434,61.9609,61.8141,61.9217,53105.0
2024-01-25 11:00:00,63.24,63.39,63.15,63.39,67120.0,61.912,62.0588,61.8238,62.0588,67120.0
2024-01-25 11:10:00,63.42,63.53,63.39,63.41,103854.0,62.0882,62.1959,62.0588,62.0784,103854.0
2024-01-25 11:20:00,63.41,63.53,63.33,63.53,82970.0,62.0784,62.1959,62.0001,62.1959,82970.0
2024-01-25 11:30:00,63.53,63.65,63.41,63.59,89377.0,62.1959,62.3133,62.0784,62.2546,89377.0
2024-01-25 11:40:00,63.59,63.6,63.47,63.55,119846.0,62.2546,62.2644,62.1371,62.2154,119846.0
2024-01-25 11:50:00,63.55,63.64,63.49,63.57,70410.0,62.2154,62.3036,62.1567,62.235,70410.0
2024-01-25 12:00:00,63.57,63.58,63.34,63.35,59775.0,62.235,62.2448,62.0099,62.0196,59775.0
2024-01-25 12:10:00,63.34,63.5,63.28,63.48,70408.0,62.0099,62.1665,61.9511,62.1469,70408.0
2024-01-25 12:20:00,63.48,63.53,63.41,63.45,90880.0,62.1469,62.1959,62.0784,62.1175,90880.0
2024-01-25 12:30:00,63.45,63.49,63.34,63.49,102428.0,62.1175,62.1567,62.0099,62.1567,102428.0
2024-01-25 12:40:00,63.49,63.53,63.38,63.44,56234.0,62.1567,62.1959,62.049,62.1078,56234.0
2024-01-25 12:50:00,63.45,63.5,63.43,63.45,57520.0,62.1175,62.1665,62.098,62.1175,57520.0
2024-01-25 13:00:00,63.45,63.61,63.43,63.55,119097.0,62.1175,62.2742,62.098,62.2154,119097.0
2024-01-25 13:10:00,63.56,63.6,63.44,63.47,85584.0,62.2252,62.2644,62.1078,62.1371,85584.0
2024-01-25 13:20:00,63.47,63.51,63.39,63.41,62024.0,62.1371,62.1763,62.0588,62.0784,62024.0
2024-01-25 13:30:00,63.4,63.55,63.38,63.52,74025.0,62.0686,62.2154,62.049,62.1861,74025.0
2024-01-25 13:40:00,63.51,63.55,63.47,63.53,63178.0,62.1763,62.2154,62.1371,62.1959,63178.0
2024-01-25 13:50:00,63.53,63.54,63.46,63.53,63351.0,62.1959,62.2057,62.1273,62.1959,63351.0
2024-01-25 14:00:00,63.53,63.53,63.42,63.47,129178.0,62.1959,62.1959,62.0882,62.1371,129178.0
2024-01-25 14:10:00,63.47,63.58,63.45,63.53,84669.0,62.1371,62.2448,62.1175,62.1959,84669.0
2024-01-25 14:20:00,63.52,63.56,63.45,63.53,69864.0,62.1861,62.2252,62.1175,62.1959,69864.0
2024-01-25 14:30:00,63.53,63.57,63.48,63.51,67938.0,62.1959,62.235,62.1469,62.1763,67938.0
2024-01-25 14:40:00,63.51,63.54,63.46,63.49,55713.0,62.1763,62.2057,62.1273,62.1567,55713.0
2024-01-25 14:50:00,63.49,63.55,63.46,63.55,69245.0,62.1567,62.2154,62.1273,62.2154,69245.0
2024-01-25 15:00:00,63.54,63.7,63.53,63.64,100801.0,62.2057,62.3623,62.1959,62.3036,100801.0
2024-01-25 15:10:00,63.64,63.67,63.52,63.57,88611.0,62.3036,62.3329,62.1861,62.235,88611.0
2024-01-25 15:20:00,63.57,63.58,63.48,63.5,101189.0,62.235,62.2448,62.1469,62.1665,101189.0
2024-01-25 15:30:00,63.5,63.69,63.47,63.67,120107.0,62.1665,62.3525,62.1371,62.3329,120107.0
2024-01-25 15:40:00,63.67,63.73,63.63,63.72,101022.0,62.3329,62.3917,62.2938,62.3819,101022.0
2024-01-25 15:50:00,63.72,63.8,63.61,63.72,507332.0,62.3819,62.4602,62.2742,62.3819,507332.0
2024-01-26 09:30:00,63.95,64.55,63.74,64.55,196981.0,62.607,63.1944,62.4015,63.1944,196981.0
2024-01-26 09:40:00,64.59,64.73,64.39,64.57,111581.0,63.2336,63.3707,63.0378,63.214,111581.0
2024-01-26 09:50:00,64.61,64.61,64.19,64.28,84242.0,63.2532,63.2532,62.842,62.9301,84242.0
2024-01-26 10:00:00,64.28,64.29,63.99,64.05,74518.0,62.9301,62.9399,62.6462,62.7049,74518.0
2024-01-26 10:10:00,64.05,64.15,63.88,63.95,115785.0,62.7049,62.8028,62.5385,62.607,115785.0
2024-01-26 10:20:00,63.96,64.13,63.88,64.02,122728.0,62.6168,62.7833,62.5385,62.6756,122728.0
2024-01-26 10:30:00,64.02,64.25,63.99,64.23,70405.0,62.6756,62.9007,62.6462,62.8812,70405.0
2024-01-26 10:40:00,64.23,64.39,64.19,64.34,45844.0,62.8812,63.0378,62.842,62.9889,45844.0
2024-01-26 10:50:00,64.33,64.39,64.28,64.32,38235.0,62.9791,63.0378,62.9301,62.9693,38235.0
2024-01-26 11:00:00,64.33,64.43,64.28,64.42,47270.0,62.9791,63.077,62.9301,63.0672,47270.0
2024-01-26 11:10:00,64.42,64.44,64.17,64.2,62743.0,63.0672,63.0868,62.8224,62.8518,62743.0
2024-01-26 11:20:00,64.18,64.28,64.13,64.17,59194.0,62.8322,62.9301,62.7833,62.8224,59194.0
2024-01-26 11:30:00,64.19,64.23,64.05,64.08,58409.0,62.842,62.8812,62.7049,62.7343,58409.0
2024-01-26 11:40:00,64.06,64.12,64.04,64.08,50135.0,62.7147,62.7735,62.6952,62.7343,50135.0
2024-01-26 11:50:00,64.07,64.16,64.06,64.12,49020.0,62.7245,62.8126,62.7147,62.7735,49020.0
2024-01-26 12:00:00,64.13,64.22,64.06,64.06,56477.0,62.7833,62.8714,62.7147,62.7147,56477.0
2024-01-26 12:10:00,64.07,64.16,64.06,64.15,52118.0,62.7245,62.8126,62.7147,62.8028,52118.0
2024-01-26 12:20:00,64.16,64.19,64.11,64.17,50225.0,62.8126,62.842,62.7637,62.8224,50225.0
2024-01-26 12:30:00,64.18,64.23,64.11,64.15,80797.0,62.8322,62.8812,62.7637,62.8028,80797.0
2024-01-26 12:40:00,64.15,64.19,64.05,64.06,52645.0,62.8028,62.842,62.7049,62.7147,52645.0
2024-01-26 12:50:00,64.06,64.1,64.02,64.05,36761.0,62.7147,62.7539,62.6756,62.7049,36761.0
2024-01-26 13:00:00,64.04,64.08,63.98,64.06,47733.0,62.6952,62.7343,62.6364,62.7147,47733.0
2024-01-26 13:10:00,64.06,64.07,63.94,63.95,25226.0,62.7147,62.7245,62.5973,62.607,25226.0
2024-01-26 13:20:00,63.94,64.04,63.93,64.03,39521.0,62.5973,62.6952,62.5875,62.6854,39521.0
2024-01-26 13:30:00,64.03,64.04,63.89,63.9,85868.0,62.6854,62.6952,62.5483,62.5581,85868.0
2024-01-26 13:40:00,63.89,63.99,63.84,63.98,221807.0,62.5483,62.6462,62.4994,62.6364,221807.0
2024-01-26 13:50:00,63.97,64.1,63.96,64.09,51377.0,62.6266,62.7539,62.6168,62.7441,51377.0
2024-01-26 14:00:00,64.09,64.3,64.08,64.29,85097.0,62.7441,62.9497,62.7343,62.9399,85097.0
2024-01-26 14:10:00,64.28,64.42,64.26,64.39,110127.0,62.9301,63.0672,62.9105,63.0378,110127.0
2024-01-26 14:20:00,64.38,64.38,64.28,64.31,44523.0,63.028,63.028,62.9301,62.9595,44523.0
2024-01-26 14:30:00,64.31,64.39,64.29,64.32,44896.0,62.9595,63.0378,62.9399,62.9693,44896.0
2024-01-26 14:40:00,64.33,64.38,64.31,64.34,35285.0,62.9791,63.028,62.9595,62.9889,35285.0
2024-01-26 14:50:00,64.35,64.44,64.32,64.39,66310.0,62.9986,63.0868,62.9693,63.0378,66310.0
2024-01-26 15:00:00,64.39,64.47,64.34,64.41,85468.0,63.0378,63.1161,62.9889,63.0574,85468.0
2024-01-26 15:10:00,64.41,64.44,64.32,64.34,43227.0,63.0574,63.0868,62.9693,62.9889,43227.0
2024-01-26 15:20:00,64.34,64.35,64.15,64.15,59277.0,62.9889,62.9986,62.8028,62.8028,59277.0
2024-01-26 15:30:00,64.14,64.18,64.1,64.15,57035.0,62.7931,62.8322,62.7539,62.8028,57035.0
2024-01-26 15:40:00,64.15,64.2,64.12,64.16,132057.0,62.8028,62.8518,62.7735,62.8126,132057.0
2024-01-26 15:50:00,64.15,64.18,63.94,64.04,340343.0,62.8028,62.8322,62.5973,62.6952,340343.0
2024-01-29 09:30:00,63.68,63.94,63.56,63.68,123752.0,62.3427,62.5973,62.2252,62.3427,123752.0
2024-01-29 09:40:00,63.7,63.84,63.56,63.77,78381.0,62.3623,62.4994,62.2252,62.4308,78381.0
2024-01-29 09:50:00,63.77,63.78,63.62,63.69,87741.0,62.4308,62.4406,62.284,62.3525,87741.0
2024-01-29 10:00:00,63.69,63.71,63.53,63.66,97692.0,62.3525,62.3721,62.1959,62.3231,97692.0
2024-01-29 10:10:00,63.66,63.88,63.57,63.88,79196.0,62.3231,62.5385,62.235,62.5385,79196.0
2024-01-29 10:20:00,63.88,63.97,63.81,63.94,81996.0,62.5385,62.6266,62.47,62.5973,81996.0
2024-01-29 10:30:00,63.94,63.95,63.65,63.82,49180.0,62.5973,62.607,62.3133,62.4798,49180.0
2024-01-29 10:40:00,63.83,63.9,63.8,63.86,48464.0,62.4896,62.5581,62.4602,62.5189,48464.0
2024-01-29 10:50:00,63.86,63.92,63.79,63.9,68432.0,62.5189,62.5777,62.4504,62.5581,68432.0
2024-01-29 11:00:00,63.91,63.99,63.85,63.91,58697.0,62.5679,62.6462,62.5091,62.5679,58697.0
2024-01-29 11:10:00,63.93,63.93,63.85,63.89,42617.0,62.5875,62.5875,62.5091,62.5483,42617.0
2024-01-29 11:20:00,63.88,63.9,63.8,63.9,41393.0,62.5385,62.5581,62.4602,62.5581,41393.0
2024-01-29 11:30:00,63.89,63.95,63.84,63.88,32581.0,62.5483,62.607,62.4994,62.5385,32581.0
2024-01-29 11:40:00,63.88,63.93,63.87,63.89,50099.0,62.5385,62.5875,62.5287,62.5483,50099.0
2024-01-29 11:50:00,63.88,63.93,63.84,63.92,76901.0,62.5385,62.5875,62.4994,62.5777,76901.0
2024-01-29 12:00:00,63.92,63.93,63.77,63.79,107685.0,62.5777,62.5875,62.4308,62.4504,107685.0
2024-01-29 12:10:00,63.78,63.89,63.75,63.76,42481.0,62.4406,62.5483,62.4112,62.421,42481.0
2024-01-29 12:20:00,63.77,63.81,63.55,63.61,221270.0,62.4308,62.47,62.2154,62.2742,221270.0
2024-01-29 12:30:00,63.61,63.69,63.59,63.62,49164.0,62.2742,62.3525,62.2546,62.284,49164.0
2024-01-29 12:40:00,63.62,63.62,63.45,63.45,68004.0,62.284,62.284,62.1175,62.1175,68004.0
2024-01-29 12:50:00,63.45,63.55,63.38,63.53,61051.0,62.1175,62.2154,62.049,62.1959,61051.0
2024-01-29 13:00:00,63.54,63.54,63.38,63.43,28751.0,62.2057,62.2057,62.049,62.098,28751.0
2024-01-29 13:10:00,63.42,63.47,63.38,63.45,52727.0,62.0882,62.1371,62.049,62.1175,52727.0
2024-01-29 13:20:00,63.46,63.55,63.45,63.52,27858.0,62.1273,62.2154,62.1175,62.1861,27858.0
2024-01-29 13:30:00,63.53,63.56,63.5,63.55,23385.0,62.1959,62.2252,62.1665,62.2154,23385.0
2024-01-29 13:40:00,63.54,63.58,63.48,63.55,31979.0,62.2057,62.2448,62.1469,62.2154,31979.0
2024-01-29 13:50:00,63.55,63.56,63.48,63.51,39471.0,62.2154,62.2252,62.1469,62.1763,39471.0
2024-01-29 14:00:00,63.5,63.6,63.48,63.59,36366.0,62.1665,62.2644,62.1469,62.2546,36366.0
2024-01-29 14:10:00,63.59,63.62,63.56,63.57,73869.0,62.2546,62.284,62.2252,62.235,73869.0
2024-01-29 14:20:00,63.56,63.62,63.54,63.62,50232.0,62.2252,62.284,62.2057,62.284,50232.0
2024-01-29 14:30:00,63.62,63.69,63.58,63.67,51533.0,62.284,62.3525,62.2448,62.3329,51533.0
2024-01-29 14:40:00,63.68,63.7,63.52,63.52,56675.0,62.3427,62.3623,62.1861,62.1861,56675.0
2024-01-29 14:50:00,63.53,63.57,63.42,63.55,98565.0,62.1959,62.235,62.0882,62.2154,98565.0
2024-01-29 15:00:00,63.55,63.84,63.55,63.78,92583.0,62.2154,62.4994,62.2154,62.4406,92583.0
2024-01-29 15:10:00,63.78,63.97,63.75,63.96,62384.0,62.4406,62.6266,62.4112,62.6168,62384.0
2024-01-29 15:20:00,63.97,64.08,63.91,63.92,112541.0,62.6266,62.7343,62.5679,62.5777,112541.0
2024-01-29 15:30:00,63.92,63.96,63.79,63.82,122131.0,62.5777,62.6168,62.4504,62.4798,122131.0
2024-01-29 15:40:00,63.81,63.81,63.64,63.74,157470.0,62.47,62.47,62.3036,62.4015,157470.0
2024-01-29 15:50:00,63.73,63.95,63.66,63.94,369798.0,62.3917,62.607,62.3231,62.5973,369798.0
2024-01-30 09:30:00,63.58,63.85,63.37,63.64,144634.0,62.2448,62.5091,62.0392,62.3036,144634.0
2024-01-30 09:40:00,63.65,63.81,63.61,63.81,108787.0,62.3133,62.47,62.2742,62.47,108787.0
2024-01-30 09:50:00,63.82,63.91,63.73,63.86,52304.0,62.4798,62.5679,62.3917,62.5189,52304.0
2024-01-30 10:00:00,63.85,63.85,63.61,63.74,73464.0,62.5091,62.5091,62.2742,62.4015,73464.0
2024-01-30 10:10:00,63.73,63.77,63.52,63.53,57166.0,62.3917,62.4308,62.1861,62.1959,57166.0
2024-01-30 10:20:00,63.52,63.63,63.52,63.57,61729.0,62.1861,62.2938,62.1861,62.235,61729.0
2024-01-30 10:30:00,63.57,63.66,63.51,63.56,63183.0,62.235,62.3231,62.1763,62.2252,63183.0
2024-01-30 10:40:00,63.55,63.7,63.53,63.64,51232.0,62.2154,62.3623,62.1959,62.3036,51232.0
2024-01-30 10:50:00,63.65,63.85,63.63,63.8,71890.0,62.3133,62.5091,62.2938,62.4602,71890.0
2024-01-30 11:00:00,63.79,63.91,63.76,63.84,58891.0,62.4504,62.5679,62.421,62.4994,58891.0
2024-01-30 11:10:00,63.84,63.86,63.77,63.79,91748.0,62.4994,62.5189,62.4308,62.4504,91748.0
2024-01-30 11:20:00,63.78,63.94,63.77,63.93,78998.0,62.4406,62.5973,62.4308,62.5875,78998.0
2024-01-30 11:30:00,63.93,64.08,63.9,64.0,89161.0,62.5875,62.7343,62.5581,62.656,89161.0
2024-01-30 11:40:00,64.0,64.12,63.93,64.09,73063.0,62.656,62.7735,62.5875,62.7441,73063.0
2024-01-30 11:50:00,64.1,64.21,64.08,64.17,75112.0,62.7539,62.8616,62.7343,62.8224,75112.0
2024-01-30 12:00:00,64.17,64.22,64.13,64.19,71053.0,62.8224,62.8714,62.7833,62.842,71053.0
2024-01-30 12:10:00,64.2,64.22,64.13,64.19,52722.0,62.8518,62.8714,62.7833,62.842,52722.0
2024-01-30 12:20:00,64.19,64.19,64.08,64.14,62164.0,62.842,62.842,62.7343,62.7931,62164.0
2024-01-30 12:30:00,64.11,64.14,63.96,63.98,52464.0,62.7637,62.7931,62.6168,62.6364,52464.0
2024-01-30 12:40:00,63.99,64.15,63.98,64.13,64190.0,62.6462,62.8028,62.6364,62.7833,64190.0
2024-01-30 12:50:00,64.14,64.15,64.0,64.05,36164.0,62.7931,62.8028,62.656,62.7049,36164.0
2024-01-30 13:00:00,64.05,64.1,64.01,64.06,53668.0,62.7049,62.7539,62.6658,62.7147,53668.0
2024-01-30 13:10:00,64.07,64.18,64.04,64.17,59055.0,62.7245,62.8322,62.6952,62.8224,59055.0
2024-01-30 13:20:00,64.17,64.21,64.14,64.19,56905.0,62.8224,62.8616,62.7931,62.842,56905.0
2024-01-30 13:30:00,64.19,64.28,64.17,64.2,91156.0,62.842,62.9301,62.8224,62.8518,91156.0
2024-01-30 13:40:00,64.21,64.32,64.18,64.2,104688.0,62.8616,62.9693,62.8322,62.8518,104688.0
2024-01-30 13:50:00,64.19,64.26,64.13,64.17,67806.0,62.842,62.9105,62.7833,62.8224,67806.0
2024-01-30 14:00:00,64.17,64.24,64.12,64.22,96532.0,62.8224,62.891,62.7735,62.8714,96532.0
2024-01-30 14:10:00,64.2,64.27,64.17,64.22,99667.0,62.8518,62.9203,62.8224,62.8714,99667.0
2024-01-30 14:20:00,64.21,64.23,64.14,64.14,52487.0,62.8616,62.8812,62.7931,62.7931,52487.0
2024-01-30 14:30:00,64.14,64.22,64.1,64.13,111329.0,62.7931,62.8714,62.7539,62.7833,111329.0
2024-01-30 14:40:00,64.13,64.18,64.09,64.18,34829.0,62.7833,62.8322,62.7441,62.8322,34829.0
2024-01-30 14:50:00,64.18,64.35,64.17,64.34,63854.0,62.8322,62.9986,62.8224,62.9889,63854.0
2024-01-30 15:00:00,64.33,64.44,64.33,64.4,129832.0,62.9791,63.0868,62.9791,63.0476,129832.0
2024-01-30 15:10:00,64.41,64.48,64.31,64.36,154596.0,63.0574,63.1259,62.9595,63.0084,154596.0
2024-01-30 15:20:00,64.37,64.39,64.33,64.34,55254.0,63.0182,63.0378,62.9791,62.9889,55254.0
2024-01-30 15:30:00,64.34,64.39,64.29,64.3,104439.0,62.9889,63.0378,62.9399,62.9497,104439.0
2024-01-30 15:40:00,64.3,64.35,64.28,64.3,128259.0,62.9497,62.9986,62.9301,62.9497,128259.0
2024-01-30 15:50:00,64.29,64.4,64.26,64.38,425056.0,62.9399,63.0476,62.9105,63.028,425056.0
2024-01-31 09:30:00,63.67,63.95,63.12,63.92,235335.0,62.3329,62.607,61.7945,62.5777,235335.0
2024-01-31 09:40:00,63.9,64.17,63.58,63.72,136965.0,62.5581,62.8224,62.2448,62.3819,136965.0
2024-01-31 09:50:00,63.75,63.82,63.47,63.57,164717.0,62.4112,62.4798,62.1371,62.235,164717.0
2024-01-31 10:00:00,63.56,63.76,63.45,63.57,178531.0,62.2252,62.421,62.1175,62.235,178531.0
2024-01-31 10:10:00,63.58,63.97,63.5,63.92,163313.0,62.2448,62.6266,62.1665,62.5777,163313.0
2024-01-31 10:20:00,63.9,64.06,63.88,63.96,173466.0,62.5581,62.7147,62.5385,62.6168,173466.0
2024-01-31 10:30:00,63.96,64.12,63.83,63.97,140318.0,62.6168,62.7735,62.4896,62.6266,140318.0
2024-01-31 10:40:00,63.98,64.0,63.68,63.72,89139.0,62.6364,62.656,62.3427,62.3819,89139.0
2024-01-31 10:50:00,63.68,63.83,63.68,63.82,74303.0,62.3427,62.4896,62.3427,62.4798,74303.0
2024-01-31 11:00:00,63.81,63.94,63.8,63.94,56677.0,62.47,62.5973,62.4602,62.5973,56677.0
2024-01-31 11:10:00,63.93,63.93,63.71,63.73,68456.0,62.5875,62.5875,62.3721,62.3917,68456.0
2024-01-31 11:20:00,63.72,63.78,63.58,63.71,66404.0,62.3819,62.4406,62.2448,62.3721,66404.0
2024-01-31 11:30:00,63.71,63.73,63.54,63.54,52882.0,62.3721,62.3917,62.2057,62.2057,52882.0
2024-01-31 11:40:00,63.53,63.6,63.42,63.52,79650.0,62.1959,62.2644,62.0882,62.1861,79650.0
2024-01-31 11:50:00,63.52,63.66,63.48,63.64,85033.0,62.1861,62.3231,62.1469,62.3036,85033.0
2024-01-31 12:00:00,63.63,63.66,63.55,63.64,109209.0,62.2938,62.3231,62.2154,62.3036,109209.0
2024-01-31 12:10:00,63.64,63.73,63.54,63.57,79941.0,62.3036,62.3917,62.2057,62.235,79941.0
2024-01-31 12:20:00,63.57,63.77,63.56,63.77,73718.0,62.235,62.4308,62.2252,62.4308,73718.0
2024-01-31 12:30:00,63.76,63.79,63.54,63.58,76942.0,62.421,62.4504,62.2057,62.2448,76942.0
2024-01-31 12:40:00,63.59,63.83,63.57,63.82,138637.0,62.2546,62.4896,62.235,62.4798,138637.0
2024-01-31 12:50:00,63.82,63.9,63.77,63.82,35476.0,62.4798,62.5581,62.4308,62.4798,35476.0
2024-01-31 13:00:00,63.8,63.86,63.77,63.8,38304.0,62.4602,62.5189,62.4308,62.4602,38304.0
2024-01-31 13:10:00,63.79,63.82,63.73,63.8,36744.0,62.4504,62.4798,62.3917,62.4602,36744.0
2024-01-31 13:20:00,63.8,63.8,63.69,63.74,55905.0,62.4602,62.4602,62.3525,62.4015,55905.0
2024-01-31 13:30:00,63.75,63.82,63.73,63.75,31741.0,62.4112,62.4798,62.3917,62.4112,31741.0
2024-01-31 13:40:00,63.74,63.84,63.73,63.83,41189.0,62.4015,62.4994,62.3917,62.4896,41189.0
2024-01-31 13:50:00,63.84,63.99,63.81,63.84,83138.0,62.4994,62.6462,62.47,62.4994,83138.0
2024-01-31 14:00:00,63.88,64.0,63.65,63.68,127631.0,62.5385,62.656,62.3133,62.3427,127631.0
2024-01-31 14:10:00,63.68,63.85,63.59,63.62,152425.0,62.3427,62.5091,62.2546,62.284,152425.0
2024-01-31 14:20:00,63.63,63.71,63.56,63.61,67888.0,62.2938,62.3721,62.2252,62.2742,67888.0
2024-01-31 14:30:00,63.62,63.99,63.56,63.97,183158.0,62.284,62.6462,62.2252,62.6266,183158.0
2024-01-31 14:40:00,63.97,64.15,63.88,63.93,83383.0,62.6266,62.8028,62.5385,62.5875,83383.0
2024-01-31 14:50:00,63.88,63.89,63.61,63.67,146977.0,62.5385,62.5483,62.2742,62.3329,146977.0
2024-01-31 15:00:00,63.66,63.69,63.24,63.41,287891.0,62.3231,62.3525,61.912,62.0784,287891.0
2024-01-31 15:10:00,63.43,63.49,63.27,63.29,240673.0,62.098,62.1567,61.9413,61.9609,240673.0
2024-01-31 15:20:00,63.31,63.44,63.25,63.31,187721.0,61.9805,62.1078,61.9217,61.9805,187721.0
2024-01-31 15:30:00,63.3,63.34,63.12,63.21,311661.0,61.9707,62.0099,61.7945,61.8826,311661.0
2024-01-31 15:40:00,63.19,63.19,62.95,62.99,370762.0,61.863,61.863,61.628,61.6672,370762.0
2024-01-31 15:50:00,62.98,63.11,62.89,62.9,1070737.0,61.6574,61.7847,61.5693,61.5791,1070737.0
2024-02-01 09:30:00,62.92,63.36,62.86,63.35,276135.0,61.5987,62.0294,61.5399,62.0196,276135.0
2024-02-01 09:40:00,63.37,63.38,63.04,63.09,234156.0,62.0392,62.049,61.7162,61.7651,234156.0
2024-02-01 09:50:00,63.1,63.24,62.44,62.68,244811.0,61.7749,61.912,61.1288,61.3637,244811.0
2024-02-01 10:00:00,62.64,62.65,62.16,62.65,228091.0,61.3246,61.3343,60.8546,61.3343,228091.0
2024-02-01 10:10:00,62.65,62.66,62.3,62.38,141181.0,61.3343,61.3441,60.9917,61.07,141181.0
2024-02-01 10:20:00,62.38,62.43,62.23,62.41,149993.0,61.07,61.119,60.9232,61.0994,149993.0
2024-02-01 10:30:00,62.41,62.45,62.0,62.15,151838.0,61.0994,61.1385,60.698,60.8448,151838.0
2024-02-01 10:40:00,62.19,62.2,62.0,62.01,92533.0,60.884,60.8938,60.698,60.7078,92533.0
2024-02-01 10:50:00,62.01,62.03,61.58,61.58,101735.0,60.7078,60.7274,60.2868,60.2868,101735.0
2024-02-01 11:00:00,61.57,61.63,61.26,61.27,182783.0,60.277,60.3358,59.9735,59.9833,182783.0
2024-02-01 11:10:00,61.25,61.62,61.16,61.52,268019.0,59.9637,60.326,59.8756,60.2281,268019.0
2024-02-01 11:20:00,61.52,61.54,61.41,61.51,167739.0,60.2281,60.2477,60.1204,60.2183,167739.0
2024-02-01 11:30:00,61.51,61.8,61.51,61.6,193597.0,60.2183,60.5022,60.2183,60.3064,193597.0
2024-02-01 11:40:00,61.61,61.9,61.58,61.89,122278.0,60.3162,60.6001,60.2868,60.5903,122278.0
2024-02-01 11:50:00,61.9,61.99,61.86,61.93,226703.0,60.6001,60.6882,60.5609,60.6295,226703.0
2024-02-01 12:00:00,61.94,62.33,61.93,62.26,194319.0,60.6393,61.0211,60.6295,60.9525,194319.0
2024-02-01 12:10:00,62.26,62.32,62.03,62.1,202429.0,60.9525,61.0113,60.7274,60.7959,202429.0
2024-02-01 12:20:00,62.09,62.37,62.01,62.37,129011.0,60.7861,61.0602,60.7078,61.0602,129011.0
2024-02-01 12:30:00,62.37,62.5,62.36,62.49,105500.0,61.0602,61.1875,61.0504,61.1777,105500.0
2024-02-01 12:40:00,62.5,62.7,62.43,62.66,67342.0,61.1875,61.3833,61.119,61.3441,67342.0
2024-02-01 12:50:00,62.66,62.88,62.62,62.78,141875.0,61.3441,61.5595,61.305,61.4616,141875.0
2024-02-01 13:00:00,62.78,62.83,62.51,62.55,117965.0,61.4616,61.5106,61.1973,61.2364,117965.0
2024-02-01 13:10:00,62.55,62.73,62.53,62.65,146045.0,61.2364,61.4127,61.2169,61.3343,146045.0
2024-02-01 13:20:00,62.66,62.74,62.62,62.63,74747.0,61.3441,61.4225,61.305,61.3148,74747.0
2024-02-01 13:30:00,62.64,62.73,62.43,62.46,79641.0,61.3246,61.4127,61.119,61.1483,79641.0
2024-02-01 13:40:00,62.47,62.56,62.42,62.48,123861.0,61.1581,61.2462,61.1092,61.1679,123861.0
2024-02-01 13:50:00,62.48,62.53,62.35,62.43,215953.0,61.1679,61.2169,61.0406,61.119,215953.0
2024-02-01 14:00:00,62.43,62.47,62.34,62.42,127088.0,61.119,61.1581,61.0309,61.1092,127088.0
2024-02-01 14:10:00,62.42,62.48,62.36,62.47,107600.0,61.1092,61.1679,61.0504,61.1581,107600.0
2024-02-01 14:20:00,62.47,62.5,62.34,62.35,114416.0,61.1581,61.1875,61.0309,61.0406,114416.0
2024-02-01 14:30:00,62.35,62.43,62.23,62.41,106542.0,61.0406,61.119,60.9232,61.0994,106542.0
2024-02-01 14:40:00,62.41,62.5,62.36,62.46,81856.0,61.0994,61.1875,61.0504,61.1483,81856.0
2024-02-01 14:50:00,62.46,62.47,62.33,62.42,93967.0,61.1483,61.1581,61.0211,61.1092,93967.0
2024-02-01 15:00:00,62.42,62.55,62.37,62.44,128995.0,61.1092,61.2364,61.0602,61.1288,128995.0
2024-02-01 15:10:00,62.43,62.46,62.34,62.41,87089.0,61.119,61.1483,61.0309,61.0994,87089.0
2024-02-01 15:20:00,62.41,62.44,62.33,62.35,113738.0,61.0994,61.1288,61.0211,61.0406,113738.0
2024-02-01 15:30:00,62.36,62.41,62.21,62.23,336471.0,61.0504,61.0994,60.9036,60.9232,336471.0
2024-02-01 15:40:00,62.23,62.3,62.07,62.11,261265.0,60.9232,60.9917,60.7665,60.8057,261265.0
2024-02-01 15:50:00,62.12,62.31,62.0,62.27,491662.0,60.8155,61.0015,60.698,60.9623,491662.0
2024-02-02 09:30:00,62.0,62.05,61.54,61.92,385850.0,60.698,60.7469,60.2477,60.6197,385850.0
2024-02-02 09:40:00,61.92,62.34,61.87,62.2,257124.0,60.6197,61.0309,60.5707,60.8938,257124.0
2024-02-02 09:50:00,62.2,62.26,61.95,62.17,171543.0,60.8938,60.9525,60.649,60.8644,171543.0
2024-02-02 10:00:00,62.14,62.4,62.07,62.26,245100.0,60.8351,61.0896,60.7665,60.9525,245100.0
2024-02-02 10:10:00,62.23,62.38,62.14,62.34,198346.0,60.9232,61.07,60.8351,61.0309,198346.0
2024-02-02 10:20:00,62.34,62.62,62.31,62.52,100938.0,61.0309,61.305,61.0015,61.2071,100938.0
2024-02-02 10:30:00,62.52,62.53,62.31,62.43,118023.0,61.2071,61.2169,61.0015,61.119,118023.0
2024-02-02 10:40:00,62.44,62.68,62.44,62.57,192256.0,61.1288,61.3637,61.1288,61.256,192256.0
2024-02-02 10:50:00,62.58,62.72,62.5,62.69,136373.0,61.2658,61.4029,61.1875,61.3735,136373.0
2024-02-02 11:00:00,62.7,62.81,62.67,62.78,59279.0,61.3833,61.491,61.3539,61.4616,59279.0
2024-02-02 11:10:00,62.8,62.8,62.56,62.64,96221.0,61.4812,61.4812,61.2462,61.3246,96221.0
2024-02-02 11:20:00,62.64,62.74,62.52,62.71,98831.0,61.3246,61.4225,61.2071,61.3931,98831.0
2024-02-02 11:30:00,62.72,62.84,62.68,62.79,106612.0,61.4029,61.5204,61.3637,61.4714,106612.0
2024-02-02 11:40:00,62.79,62.82,62.67,62.8,198792.0,61.4714,61.5008,61.3539,61.4812,198792.0
2024-02-02 11:50:00,62.8,62.9,62.74,62.81,84259.0,61.4812,61.5791,61.4225,61.491,84259.0
2024-02-02 12:00:00,62.8,62.88,62.69,62.71,83725.0,61.4812,61.5595,61.3735,61.3931,83725.0
2024-02-02 12:10:00,62.7,62.79,62.65,62.78,60075.0,61.3833,61.4714,61.3343,61.4616,60075.0
2024-02-02 12:20:00,62.76,62.87,62.71,62.85,82411.0,61.442,61.5497,61.3931,61.5301,82411.0
2024-02-02 12:30:00,62.85,62.95,62.82,62.93,141781.0,61.5301,61.628,61.5008,61.6085,141781.0
2024-02-02 12:40:00,62.93,62.94,62.56,62.75,158698.0,61.6085,61.6183,61.2462,61.4322,158698.0
2024-02-02 12:50:00,62.73,62.9,62.66,62.89,58845.0,61.4127,61.5791,61.3441,61.5693,58845.0
2024-02-02 13:00:00,62.89,63.01,62.86,62.89,93377.0,61.5693,61.6868,61.5399,61.5693,93377.0
2024-02-02 13:10:00,62.91,63.01,62.84,62.99,66818.0,61.5889,61.6868,61.5204,61.6672,66818.0
2024-02-02 13:20:00,63.0,63.04,62.76,62.8,103766.0,61.677,61.7162,61.442,61.4812,103766.0
2024-02-02 13:30:00,62.79,62.88,62.73,62.88,53145.0,61.4714,61.5595,61.4127,61.5595,53145.0
2024-02-02 13:40:00,62.89,62.95,62.82,62.91,61605.0,61.5693,61.628,61.5008,61.5889,61605.0
2024-02-02 13:50:00,62.92,63.0,62.88,62.95,54343.0,61.5987,61.677,61.5595,61.628,54343.0
2024-02-02 14:00:00,62.95,63.18,62.95,63.15,404267.0,61.628,61.8532,61.628,61.8238,404267.0
2024-02-02 14:10:00,63.15,63.32,63.14,63.17,203376.0,61.8238,61.9903,61.8141,61.8434,203376.0
2024-02-02 14:20:00,63.17,63.19,63.02,63.08,78702.0,61.8434,61.863,61.6966,61.7553,78702.0
2024-02-02 14:30:00,63.08,63.2,63.03,63.17,100428.0,61.7553,61.8728,61.7064,61.8434,100428.0
2024-02-02 14:40:00,63.17,63.28,63.17,63.25,144235.0,61.8434,61.9511,61.8434,61.9217,144235.0
2024-02-02 14:50:00,63.25,63.29,63.18,63.27,100274.0,61.9217,61.9609,61.8532,61.9413,100274.0
2024-02-02 15:00:00,63.27,63.29,63.19,63.23,71157.0,61.9413,61.9609,61.863,61.9022,71157.0
2024-02-02 15:10:00,63.23,63.3,63.19,63.26,92804.0,61.9022,61.9707,61.863,61.9315,92804.0
2024-02-02 15:20:00,63.26,63.32,63.15,63.3,90023.0,61.9315,61.9903,61.8238,61.9707,90023.0
2024-02-02 15:30:00,63.31,63.32,63.07,63.08,104763.0,61.9805,61.9903,61.7455,61.7553,104763.0
2024-02-02 15:40:00,63.08,63.09,62.87,62.89,141699.0,61.7553,61.7651,61.5497,61.5693,141699.0
2024-02-02 15:50:00,62.89,63.06,62.88,62.93,498149.0,61.5693,61.7357,61.5595,61.6085,498149.0
2024-02-05 09:30:00,62.5,62.55,62.16,62.25,286971.0,61.1875,61.2364,60.8546,60.9427,286971.0
2024-02-05 09:40:00,62.25,62.33,62.07,62.26,165518.0,60.9427,61.0211,60.7665,60.9525,165518.0
2024-02-05 09:50:00,62.27,62.27,61.98,62.05,177698.0,60.9623,60.9623,60.6784,60.7469,177698.0
2024-02-05 10:00:00,62.02,62.1,61.61,61.66,167949.0,60.7176,60.7959,60.3162,60.3651,167949.0
2024-02-05 10:10:00,61.66,61.76,61.48,61.74,98233.0,60.3651,60.463,60.1889,60.4435,98233.0
2024-02-05 10:20:00,61.76,61.83,61.61,61.8,66961.0,60.463,60.5316,60.3162,60.5022,66961.0
2024-02-05 10:30:00,61.81,62.02,61.79,61.9,74471.0,60.512,60.7176,60.4924,60.6001,74471.0
2024-02-05 10:40:00,61.9,61.92,61.73,61.88,96421.0,60.6001,60.6197,60.4337,60.5805,96421.0
2024-02-05 10:50:00,61.88,62.03,61.83,61.99,68083.0,60.5805,60.7274,60.5316,60.6882,68083.0
2024-02-05 11:00:00,61.99,62.1,61.94,62.05,87050.0,60.6882,60.7959,60.6393,60.7469,87050.0
2024-02-05 11:10:00,62.06,62.24,62.04,62.17,91057.0,60.7567,60.933,60.7372,60.8644,91057.0
2024-02-05 11:20:00,62.18,62.19,62.06,62.14,58792.0,60.8742,60.884,60.7567,60.8351,58792.0
2024-02-05 11:30:00,62.15,62.2,62.06,62.07,49168.0,60.8448,60.8938,60.7567,60.7665,49168.0
2024-02-05 11:40:00,62.06,62.14,62.01,62.1,61663.0,60.7567,60.8351,60.7078,60.7959,61663.0
2024-02-05 11:50:00,62.09,62.09,61.99,62.08,40974.0,60.7861,60.7861,60.6882,60.7763,40974.0
2024-02-05 12:00:00,62.1,62.15,62.06,62.11,38168.0,60.7959,60.8448,60.7567,60.8057,38168.0
2024-02-05 12:10:00,62.11,62.21,62.03,62.15,181061.0,60.8057,60.9036,60.7274,60.8448,181061.0
2024-02-05 12:20:00,62.14,62.25,62.05,62.24,44361.0,60.8351,60.9427,60.7469,60.933,44361.0
2024-02-05 12:30:00,62.25,62.35,62.25,62.31,39430.0,60.9427,61.0406,60.9427,61.0015,39430.0
2024-02-05 12:40:00,62.33,62.38,62.29,62.37,37753.0,61.0211,61.07,60.9819,61.0602,37753.0
2024-02-05 12:50:00,62.37,62.52,62.28,62.49,88800.0,61.0602,61.2071,60.9721,61.1777,88800.0
2024-02-05 13:00:00,62.49,62.5,62.38,62.47,66511.0,61.1777,61.1875,61.07,61.1581,66511.0
2024-02-05 13:10:00,62.49,62.57,62.46,62.54,48368.0,61.1777,61.256,61.1483,61.2267,48368.0
2024-02-05 13:20:00,62.54,62.55,62.41,62.42,66717.0,61.2267,61.2364,61.0994,61.1092,66717.0
2024-02-05 13:30:00,62.4,62.51,62.4,62.48,32452.0,61.0896,61.1973,61.0896,61.1679,32452.0
2024-02-05 13:40:00,62.49,62.57,62.47,62.54,80062.0,61.1777,61.256,61.1581,61.2267,80062.0
2024-02-05 13:50:00,62.53,62.54,62.35,62.39,57159.0,61.2169,61.2267,61.0406,61.0798,57159.0
2024-02-05 14:00:00,62.38,62.54,62.34,62.54,76029.0,61.07,61.2267,61.0309,61.2267,76029.0
2024-02-05 14:10:00,62.54,62.56,62.49,62.54,44001.0,61.2267,61.2462,61.1777,61.2267,44001.0
2024-02-05 14:20:00,62.54,62.64,62.52,62.6,65847.0,61.2267,61.3246,61.2071,61.2854,65847.0
2024-02-05 14:30:00,62.6,62.7,62.58,62.65,69881.0,61.2854,61.3833,61.2658,61.3343,69881.0
2024-02-05 14:40:00,62.66,62.73,62.64,62.7,91631.0,61.3441,61.4127,61.3246,61.3833,91631.0
2024-02-05 14:50:00,62.7,62.72,62.64,62.67,49300.0,61.3833,61.4029,61.3246,61.3539,49300.0
2024-02-05 15:00:00,62.68,62.72,62.57,62.59,71420.0,61.3637,61.4029,61.256,61.2756,71420.0
2024-02-05 15:10:00,62.59,62.61,62.48,62.52,88285.0,61.2756,61.2952,61.1679,61.2071,88285.0
2024-02-05 15:20:00,62.51,62.68,62.48,62.67,79592.0,61.1973,61.3637,61.1679,61.3539,79592.0
2024-02-05 15:30:00,62.68,62.76,62.63,62.67,116685.0,61.3637,61.442,61.3148,61.3539,116685.0
2024-02-05 15:40:00,62.67,62.68,62.54,62.55,122504.0,61.3539,61.3637,61.2267,61.2364,122504.0
2024-02-05 15:50:00,62.55,62.67,62.36,62.38,561107.0,61.2364,61.3539,61.0504,61.07,561107.0
2024-02-06 09:30:00,62.36,62.61,62.22,62.55,227015.0,61.0504,61.2952,60.9134,61.2364,227015.0
2024-02-06 09:40:00,62.55,62.79,62.49,62.78,163985.0,61.2364,61.4714,61.1777,61.4616,163985.0
2024-02-06 09:50:00,62.78,62.88,62.67,62.69,134097.0,61.4616,61.5595,61.3539,61.3735,134097.0
2024-02-06 10:00:00,62.71,62.71,62.27,62.31,125092.0,61.3931,61.3931,60.9623,61.0015,125092.0
2024-02-06 10:10:00,62.29,62.29,62.02,62.12,83471.0,60.9819,60.9819,60.7176,60.8155,83471.0
2024-02-06 10:20:00,62.12,62.25,62.02,62.19,85953.0,60.8155,60.9427,60.7176,60.884,85953.0
2024-02-06 10:30:00,62.17,62.26,62.15,62.18,64999.0,60.8644,60.9525,60.8448,60.8742,64999.0
2024-02-06 10:40:00,62.19,62.19,61.95,61.99,65221.0,60.884,60.884,60.649,60.6882,65221.0
2024-02-06 10:50:00,61.99,62.08,61.91,61.95,66169.0,60.6882,60.7763,60.6099,60.649,66169.0
2024-02-06 11:00:00,61.93,61.98,61.83,61.85,86701.0,60.6295,60.6784,60.5316,60.5511,86701.0
2024-02-06 11:10:00,61.86,61.97,61.83,61.95,80851.0,60.5609,60.6686,60.5316,60.649,80851.0
2024-02-06 11:20:00,61.97,62.09,61.92,62.0,73913.0,60.6686,60.7861,60.6197,60.698,73913.0
2024-02-06 11:30:00,62.0,62.01,61.9,61.93,50743.0,60.698,60.7078,60.6001,60.6295,50743.0
2024-02-06 11:40:00,61.92,61.96,61.82,61.85,62661.0,60.6197,60.6588,60.5218,60.5511,62661.0
2024-02-06 11:50:00,61.85,61.87,61.71,61.74,148356.0,60.5511,60.5707,60.4141,60.4435,148356.0
2024-02-06 12:00:00,61.73,61.85,61.7,61.84,53952.0,60.4337,60.5511,60.4043,60.5414,53952.0
2024-02-06 12:10:00,61.84,61.85,61.72,61.75,89032.0,60.5414,60.5511,60.4239,60.4532,89032.0
2024-02-06 12:20:00,61.73,61.83,61.69,61.83,85600.0,60.4337,60.5316,60.3945,60.5316,85600.0
2024-02-06 12:30:00,61.84,61.87,61.78,61.84,38340.0,60.5414,60.5707,60.4826,60.5414,38340.0
2024-02-06 12:40:00,61.84,61.87,61.79,61.81,61759.0,60.5414,60.5707,60.4924,60.512,61759.0
2024-02-06 12:50:00,61.81,61.96,61.81,61.91,116766.0,60.512,60.6588,60.512,60.6099,116766.0
2024-02-06 13:00:00,61.9,62.01,61.89,61.96,177389.0,60.6001,60.7078,60.5903,60.6588,177389.0
2024-02-06 13:10:00,61.96,61.99,61.84,61.86,72634.0,60.6588,60.6882,60.5414,60.5609,72634.0
2024-02-06 13:20:00,61.85,61.9,61.81,61.82,52277.0,60.5511,60.6001,60.512,60.5218,52277.0
2024-02-06 13:30:00,61.82,61.89,61.79,61.87,103362.0,60.5218,60.5903,60.4924,60.5707,103362.0
2024-02-06 13:40:00,61.87,61.94,61.85,61.93,46239.0,60.5707,60.6393,60.5511,60.6295,46239.0
2024-02-06 13:50:00,61.92,61.97,61.91,61.95,57698.0,60.6197,60.6686,60.6099,60.649,57698.0
2024-02-06 14:00:00,61.95,61.99,61.84,61.88,69902.0,60.649,60.6882,60.5414,60.5805,69902.0
2024-02-06 14:10:00,61.88,61.92,61.83,61.86,71067.0,60.5805,60.6197,60.5316,60.5609,71067.0
2024-02-06 14:20:00,61.86,61.89,61.69,61.73,113473.0,60.5609,60.5903,60.3945,60.4337,113473.0
2024-02-06 14:30:00,61.73,61.76,61.67,61.7,89644.0,60.4337,60.463,60.3749,60.4043,89644.0
2024-02-06 14:40:00,61.71,61.82,61.7,61.81,78612.0,60.4141,60.5218,60.4043,60.512,78612.0
2024-02-06 14:50:00,61.82,61.95,61.81,61.88,87054.0,60.5218,60.649,60.512,60.5805,87054.0
2024-02-06 15:00:00,61.88,61.94,61.82,61.91,93271.0,60.5805,60.6393,60.5218,60.6099,93271.0
2024-02-06 15:10:00,61.92,61.94,61.81,61.86,99173.0,60.6197,60.6393,60.512,60.5609,99173.0
2024-02-06 15:20:00,61.86,61.88,61.76,61.81,87073.0,60.5609,60.5805,60.463,60.512,87073.0
2024-02-06 15:30:00,61.81,61.86,61.74,61.83,116888.0,60.512,60.5609,60.4435,60.5316,116888.0
2024-02-06 15:40:00,61.84,62.01,61.83,61.98,155145.0,60.5414,60.7078,60.5316,60.6784,155145.0
2024-02-06 15:50:00,61.98,62.01,61.8,61.89,769894.0,60.6784,60.7078,60.5022,60.5903,769894.0
2024-02-07 09:30:00,62.07,62.31,61.97,62.1,213077.0,60.7665,61.0015,60.6686,60.7959,213077.0
2024-02-07 09:40:00,62.11,62.13,61.69,61.78,175670.0,60.8057,60.8253,60.3945,60.4826,175670.0
2024-02-07 09:50:00,61.8,61.88,61.68,61.73,84951.0,60.5022,60.5805,60.3847,60.4337,84951.0
2024-02-07 10:00:00,61.71,62.04,61.69,62.01,131078.0,60.4141,60.7372,60.3945,60.7078,131078.0
2024-02-07 10:10:00,62.02,62.17,61.86,62.16,109428.0,60.7176,60.8644,60.5609,60.8546,109428.0
2024-02-07 10:20:00,62.15,62.33,62.14,62.32,132760.0,60.8448,61.0211,60.8351,61.0113,132760.0
2024-02-07 10:30:00,62.32,62.38,62.05,62.06,162353.0,61.0113,61.07,60.7469,60.7567,162353.0
2024-02-07 10:40:00,62.09,62.16,61.99,62.15,91869.0,60.7861,60.8546,60.6882,60.8448,91869.0
2024-02-07 10:50:00,62.17,62.21,61.97,62.03,55339.0,60.8644,60.9036,60.6686,60.7274,55339.0
2024-02-07 11:00:00,62.02,62.17,61.97,62.12,61808.0,60.7176,60.8644,60.6686,60.8155,61808.0
2024-02-07 11:10:00,62.12,62.13,61.94,62.02,40881.0,60.8155,60.8253,60.6393,60.7176,40881.0
2024-02-07 11:20:00,62.02,62.04,61.93,61.98,31001.0,60.7176,60.7372,60.6295,60.6784,31001.0
2024-02-07 11:30:00,62.0,62.12,62.0,62.12,34325.0,60.698,60.8155,60.698,60.8155,34325.0
2024-02-07 11:40:00,62.12,62.21,62.1,62.13,34207.0,60.8155,60.9036,60.7959,60.8253,34207.0
2024-02-07 11:50:00,62.12,62.25,62.09,62.24,50682.0,60.8155,60.9427,60.7861,60.933,50682.0
2024-02-07 12:00:00,62.24,62.4,62.21,62.39,60702.0,60.933,61.0896,60.9036,61.0798,60702.0
2024-02-07 12:10:00,62.38,62.4,62.22,62.23,56738.0,61.07,61.0896,60.9134,60.9232,56738.0
2024-02-07 12:20:00,62.23,62.25,62.17,62.24,54735.0,60.9232,60.9427,60.8644,60.933,54735.0
2024-02-07 12:30:00,62.23,62.3,62.19,62.26,49386.0,60.9232,60.9917,60.884,60.9525,49386.0
2024-02-07 12:40:00,62.26,62.34,62.25,62.28,36212.0,60.9525,61.0309,60.9427,60.9721,36212.0
2024-02-07 12:50:00,62.28,62.38,62.27,62.36,63938.0,60.9721,61.07,60.9623,61.0504,63938.0
2024-02-07 13:00:00,62.36,62.58,62.31,62.54,361681.0,61.0504,61.2658,61.0015,61.2267,361681.0
2024-02-07 13:10:00,62.54,62.72,62.53,62.64,92794.0,61.2267,61.4029,61.2169,61.3246,92794.0
2024-02-07 13:20:00,62.64,62.78,62.62,62.73,59767.0,61.3246,61.4616,61.305,61.4127,59767.0
2024-02-07 13:30:00,62.76,62.78,62.6,62.61,48463.0,61.442,61.4616,61.2854,61.2952,48463.0
2024-02-07 13:40:00,62.61,62.64,62.53,62.62,38946.0,61.2952,61.3246,61.2169,61.305,38946.0
2024-02-07 13:50:00,62.63,62.66,62.56,62.65,49529.0,61.3148,61.3441,61.2462,61.3343,49529.0
2024-02-07 14:00:00,62.68,62.72,62.64,62.7,44984.0,61.3637,61.4029,61.3246,61.3833,44984.0
2024-02-07 14:10:00,62.7,62.71,62.58,62.59,63142.0,61.3833,61.3931,61.2658,61.2756,63142.0
2024-02-07 14:20:00,62.6,62.68,62.45,62.5,415061.0,61.2854,61.3637,61.1385,61.1875,415061.0
2024-02-07 14:30:00,62.51,62.6,62.51,62.59,65964.0,61.1973,61.2854,61.1973,61.2756,65964.0
2024-02-07 14:40:00,62.6,62.68,62.59,62.64,42449.0,61.2854,61.3637,61.2756,61.3246,42449.0
2024-02-07 14:50:00,62.63,62.66,62.58,62.61,64491.0,61.3148,61.3441,61.2658,61.2952,64491.0
2024-02-07 15:00:00,62.6,62.64,62.53,62.57,70923.0,61.2854,61.3246,61.2169,61.256,70923.0
2024-02-07 15:10:00,62.58,62.61,62.43,62.45,81908.0,61.2658,61.2952,61.119,61.1385,81908.0
2024-02-07 15:20:00,62.46,62.47,62.39,62.44,90366.0,61.1483,61.1581,61.0798,61.1288,90366.0
2024-02-07 15:30:00,62.44,62.47,62.41,62.45,81961.0,61.1288,61.1581,61.0994,61.1385,81961.0
2024-02-07 15:40:00,62.44,62.47,62.35,62.38,160899.0,61.1288,61.1581,61.0406,61.07,160899.0
2024-02-07 15:50:00,62.37,62.51,62.26,62.43,532960.0,61.0602,61.1973,60.9525,61.119,532960.0
2024-02-08 09:30:00,62.24,62.45,62.12,62.41,160458.0,61.1768,61.3832,61.0589,61.3439,160458.0
2024-02-08 09:40:00,62.41,62.47,62.2,62.24,98264.0,61.3439,61.4029,61.1375,61.1768,98264.0
2024-02-08 09:50:00,62.23,62.32,62.18,62.28,85180.0,61.167,61.2554,61.1178,61.2161,85180.0
2024-02-08 10:00:00,62.28,62.49,62.23,62.35,116131.0,61.2161,61.4225,61.167,61.2849,116131.0
2024-02-08 10:10:00,62.35,62.36,62.23,62.28,75361.0,61.2849,61.2948,61.167,61.2161,75361.0
2024-02-08 10:20:00,62.29,62.36,62.17,62.2,89977.0,61.2259,61.2948,61.108,61.1375,89977.0
2024-02-08 10:30:00,62.2,62.27,62.05,62.06,99271.0,61.1375,61.2063,60.99,60.9999,99271.0
2024-02-08 10:40:00,62.07,62.09,61.91,62.04,147565.0,61.0097,61.0294,60.8524,60.9802,147565.0
2024-02-08 10:50:00,62.05,62.23,62.02,62.04,130238.0,60.99,61.167,60.9606,60.9802,130238.0
2024-02-08 11:00:00,62.05,62.1,61.99,62.07,69806.0,60.99,61.0392,60.9311,61.0097,69806.0
2024-02-08 11:10:00,62.06,62.1,61.99,62.05,47970.0,60.9999,61.0392,60.9311,60.99,47970.0
2024-02-08 11:20:00,62.04,62.06,61.9,61.99,78993.0,60.9802,60.9999,60.8426,60.9311,78993.0
2024-02-08 11:30:00,61.99,62.07,61.97,62.02,145036.0,60.9311,61.0097,60.9114,60.9606,145036.0
2024-02-08 11:40:00,62.01,62.18,61.96,62.13,110453.0,60.9507,61.1178,60.9016,61.0687,110453.0
2024-02-08 11:50:00,62.13,62.23,62.11,62.19,42886.0,61.0687,61.167,61.049,61.1277,42886.0
2024-02-08 12:00:00,62.2,62.23,62.15,62.2,39235.0,61.1375,61.167,61.0883,61.1375,39235.0
2024-02-08 12:10:00,62.2,62.35,62.19,62.28,46231.0,61.1375,61.2849,61.1277,61.2161,46231.0
2024-02-08 12:20:00,62.28,62.41,62.22,62.4,56581.0,61.2161,61.3439,61.1571,61.3341,56581.0
2024-02-08 12:30:00,62.4,62.43,62.27,62.31,41771.0,61.3341,61.3636,61.2063,61.2456,41771.0
2024-02-08 12:40:00,62.3,62.33,62.23,62.23,40416.0,61.2358,61.2653,61.167,61.167,40416.0
2024-02-08 12:50:00,62.22,62.31,62.21,62.25,68209.0,61.1571,61.2456,61.1473,61.1866,68209.0
2024-02-08 13:00:00,62.22,62.36,62.22,62.26,67967.0,61.1571,61.2948,61.1571,61.1965,67967.0
2024-02-08 13:10:00,62.26,62.27,62.15,62.18,39288.0,61.1965,61.2063,61.0883,61.1178,39288.0
2024-02-08 13:20:00,62.18,62.27,62.16,62.27,98681.0,61.1178,61.2063,61.0982,61.2063,98681.0
2024-02-08 13:30:00,62.27,62.42,62.23,62.4,63842.0,61.2063,61.3537,61.167,61.3341,63842.0
2024-02-08 13:40:00,62.41,62.71,62.39,62.69,292153.0,61.3439,61.6388,61.3242,61.6191,292153.0
2024-02-08 13:50:00,62.69,62.74,62.6,62.71,33641.0,61.6191,61.6683,61.5307,61.6388,33641.0
2024-02-08 14:00:00,62.73,62.86,62.72,62.83,67950.0,61.6584,61.7862,61.6486,61.7567,67950.0
2024-02-08 14:10:00,62.83,62.91,62.81,62.83,62364.0,61.7567,61.8354,61.7371,61.7567,62364.0
2024-02-08 14:20:00,62.82,62.91,62.79,62.86,59182.0,61.7469,61.8354,61.7174,61.7862,59182.0
2024-02-08 14:30:00,62.84,62.89,62.72,62.78,88579.0,61.7666,61.8157,61.6486,61.7076,88579.0
2024-02-08 14:40:00,62.79,62.82,62.7,62.72,65728.0,61.7174,61.7469,61.6289,61.6486,65728.0
2024-02-08 14:50:00,62.72,62.77,62.69,62.71,46761.0,61.6486,61.6977,61.6191,61.6388,46761.0
2024-02-08 15:00:00,62.72,62.73,62.62,62.63,59925.0,61.6486,61.6584,61.5503,61.5601,59925.0
2024-02-08 15:10:00,62.63,62.67,62.59,62.64,84526.0,61.5601,61.5995,61.5208,61.57,84526.0
2024-02-08 15:20:00,62.65,62.71,62.58,62.62,77179.0,61.5798,61.6388,61.511,61.5503,77179.0
2024-02-08 15:30:00,62.61,62.67,62.51,62.53,88450.0,61.5405,61.5995,61.4422,61.4618,88450.0
2024-02-08 15:40:00,62.53,62.59,62.4,62.41,197612.0,61.4618,61.5208,61.3341,61.3439,197612.0
2024-02-08 15:50:00,62.41,62.5,62.33,62.45,325659.0,61.3439,61.4324,61.2653,61.3832,325659.0
2024-02-09 09:30:00,62.52,63.03,62.48,62.79,218135.0,61.452,61.9533,61.4127,61.7174,218135.0
2024-02-09 09:40:00,62.78,62.94,62.76,62.81,63760.0,61.7076,61.8648,61.6879,61.7371,63760.0
2024-02-09 09:50:00,62.82,62.85,62.55,62.76,78554.0,61.7469,61.7764,61.4815,61.6879,78554.0
2024-02-09 10:00:00,62.75,62.8,62.53,62.73,157184.0,61.6781,61.7272,61.4618,61.6584,157184.0
2024-02-09 10:10:00,62.69,62.71,62.39,62.43,66592.0,61.6191,61.6388,61.3242,61.3636,66592.0
2024-02-09 10:20:00,62.42,62.46,62.34,62.43,47652.0,61.3537,61.393,61.2751,61.3636,47652.0
2024-02-09 10:30:00,62.43,62.54,62.42,62.53,88085.0,61.3636,61.4717,61.3537,61.4618,88085.0
2024-02-09 10:40:00,62.55,62.62,62.48,62.59,101251.0,61.4815,61.5503,61.4127,61.5208,101251.0
2024-02-09 10:50:00,62.6,62.73,62.58,62.71,33761.0,61.5307,61.6584,61.511,61.6388,33761.0
2024-02-09 11:00:00,62.71,62.78,62.64,62.72,40617.0,61.6388,61.7076,61.57,61.6486,40617.0
2024-02-09 11:10:00,62.72,62.81,62.61,62.69,91249.0,61.6486,61.7371,61.5405,61.6191,91249.0
2024-02-09 11:20:00,62.68,62.74,62.6,62.73,50417.0,61.6093,61.6683,61.5307,61.6584,50417.0
2024-02-09 11:30:00,62.74,62.74,62.54,62.58,52398.0,61.6683,61.6683,61.4717,61.511,52398.0
2024-02-09 11:40:00,62.6,62.65,62.58,62.62,34155.0,61.5307,61.5798,61.511,61.5503,34155.0
2024-02-09 11:50:00,62.62,62.71,62.59,62.69,152124.0,61.5503,61.6388,61.5208,61.6191,152124.0
2024-02-09 12:00:00,62.69,62.91,62.63,62.9,122215.0,61.6191,61.8354,61.5601,61.8255,122215.0
2024-02-09 12:10:00,62.91,63.07,62.89,63.05,59165.0,61.8354,61.9926,61.8157,61.973,59165.0
2024-02-09 12:20:00,63.05,63.16,63.03,63.15,72393.0,61.973,62.0811,61.9533,62.0713,72393.0
2024-02-09 12:30:00,63.16,63.17,63.05,63.1,41350.0,62.0811,62.0909,61.973,62.0221,41350.0
2024-02-09 12:40:00,63.12,63.21,63.1,63.16,40492.0,62.0418,62.1302,62.0221,62.0811,40492.0
2024-02-09 12:50:00,63.15,63.28,63.11,63.21,50817.0,62.0713,62.199,62.0319,62.1302,50817.0
2024-02-09 13:00:00,63.2,63.25,63.16,63.18,34568.0,62.1204,62.1695,62.0811,62.1007,34568.0
2024-02-09 13:10:00,63.18,63.22,63.13,63.22,38774.0,62.1007,62.1401,62.0516,62.1401,38774.0
2024-02-09 13:20:00,63.22,63.36,63.21,63.33,79751.0,62.1401,62.2777,62.1302,62.2482,79751.0
2024-02-09 13:30:00,63.34,63.36,63.25,63.31,35904.0,62.258,62.2777,62.1695,62.2285,35904.0
2024-02-09 13:40:00,63.3,63.33,63.24,63.29,100286.0,62.2187,62.2482,62.1597,62.2089,100286.0
2024-02-09 13:50:00,63.29,63.29,63.17,63.21,41405.0,62.2089,62.2089,62.0909,62.1302,41405.0
2024-02-09 14:00:00,63.2,63.26,63.12,63.15,43426.0,62.1204,62.1794,62.0418,62.0713,43426.0
2024-02-09 14:10:00,63.14,63.2,63.11,63.18,54751.0,62.0614,62.1204,62.0319,62.1007,54751.0
2024-02-09 14:20:00,63.19,63.2,63.08,63.12,45959.0,62.1106,62.1204,62.0025,62.0418,45959.0
2024-02-09 14:30:00,63.12,63.12,63.02,63.1,63861.0,62.0418,62.0418,61.9435,62.0221,63861.0
2024-02-09 14:40:00,63.1,63.19,63.08,63.17,42739.0,62.0221,62.1106,62.0025,62.0909,42739.0
2024-02-09 14:50:00,63.17,63.17,63.05,63.07,42802.0,62.0909,62.0909,61.973,61.9926,42802.0
2024-02-09 15:00:00,63.09,63.11,62.96,63.1,97858.0,62.0123,62.0319,61.8845,62.0221,97858.0
2024-02-09 15:10:00,63.1,63.19,63.1,63.14,69615.0,62.0221,62.1106,62.0221,62.0614,69615.0
2024-02-09 15:20:00,63.14,63.19,63.1,63.14,81254.0,62.0614,62.1106,62.0221,62.0614,81254.0
2024-02-09 15:30:00,63.14,63.17,63.09,63.12,116779.0,62.0614,62.0909,62.0123,62.0418,116779.0
2024-02-09 15:40:00,63.12,63.14,63.01,63.03,155071.0,62.0418,62.0614,61.9336,61.9533,155071.0
2024-02-09 15:50:00,63.03,63.41,63.03,63.35,725801.0,61.9533,62.3268,61.9533,62.2678,725801.0
2024-02-12 09:30:00,63.31,63.8,63.31,63.76,160053.0,62.2285,62.7102,62.2285,62.6708,160053.0
2024-02-12 09:40:00,63.76,64.4,63.75,64.34,226556.0,62.6708,63.2999,62.661,63.2409,226556.0
2024-02-12 09:50:00,64.34,64.61,64.28,64.59,122166.0,63.2409,63.5063,63.182,63.4867,122166.0
2024-02-12 10:00:00,64.59,64.72,64.45,64.53,161742.0,63.4867,63.6144,63.3491,63.4277,161742.0
2024-02-12 10:10:00,64.52,64.55,64.32,64.54,79996.0,63.4179,63.4473,63.2213,63.4375,79996.0
2024-02-12 10:20:00,64.55,64.56,64.44,64.47,62075.0,63.4473,63.4572,63.3392,63.3687,62075.0
2024-02-12 10:30:00,64.47,64.56,64.43,64.54,78143.0,63.3687,63.4572,63.3294,63.4375,78143.0
2024-02-12 10:40:00,64.54,64.63,64.47,64.59,91829.0,63.4375,63.526,63.3687,63.4867,91829.0
2024-02-12 10:50:00,64.59,64.65,64.52,64.53,150367.0,63.4867,63.5456,63.4179,63.4277,150367.0
2024-02-12 11:00:00,64.53,64.69,64.51,64.68,156207.0,63.4277,63.585,63.408,63.5751,156207.0
2024-02-12 11:10:00,64.7,64.88,64.61,64.84,114713.0,63.5948,63.7717,63.5063,63.7324,114713.0
2024-02-12 11:20:00,64.84,64.92,64.78,64.84,140977.0,63.7324,63.811,63.6734,63.7324,140977.0
2024-02-12 11:30:00,64.85,65.06,64.83,64.87,166407.0,63.7422,63.9486,63.7226,63.7619,166407.0
2024-02-12 11:40:00,64.87,64.94,64.84,64.88,82824.0,63.7619,63.8307,63.7324,63.7717,82824.0
2024-02-12 11:50:00,64.88,64.96,64.85,64.91,85830.0,63.7717,63.8503,63.7422,63.8012,85830.0
2024-02-12 12:00:00,64.92,65.12,64.87,64.9,143711.0,63.811,64.0076,63.7619,63.7914,143711.0
2024-02-12 12:10:00,64.9,64.99,64.79,64.86,97627.0,63.7914,63.8798,63.6832,63.752,97627.0
2024-02-12 12:20:00,64.87,64.95,64.82,64.93,92712.0,63.7619,63.8405,63.7127,63.8209,92712.0
2024-02-12 12:30:00,64.94,64.95,64.86,64.94,64493.0,63.8307,63.8405,63.752,63.8307,64493.0
2024-02-12 12:40:00,64.94,64.97,64.85,64.86,54185.0,63.8307,63.8602,63.7422,63.752,54185.0
2024-02-12 12:50:00,64.85,64.9,64.76,64.81,88657.0,63.7422,63.7914,63.6538,63.7029,88657.0
2024-02-12 13:00:00,64.82,64.86,64.77,64.85,62893.0,63.7127,63.752,63.6636,63.7422,62893.0
2024-02-12 13:10:00,64.84,64.9,64.82,64.87,61746.0,63.7324,63.7914,63.7127,63.7619,61746.0
2024-02-12 13:20:00,64.87,64.88,64.64,64.69,81877.0,63.7619,63.7717,63.5358,63.585,81877.0
2024-02-12 13:30:00,64.69,64.8,64.66,64.73,79454.0,63.585,63.6931,63.5555,63.6243,79454.0
2024-02-12 13:40:00,64.73,64.9,64.69,64.9,139567.0,63.6243,63.7914,63.585,63.7914,139567.0
2024-02-12 13:50:00,64.9,64.91,64.79,64.82,47757.0,63.7914,63.8012,63.6832,63.7127,47757.0
2024-02-12 14:00:00,64.81,64.89,64.77,64.88,88164.0,63.7029,63.7815,63.6636,63.7717,88164.0
2024-02-12 14:10:00,64.88,65.0,64.62,64.62,78225.0,63.7717,63.8897,63.5161,63.5161,78225.0
2024-02-12 14:20:00,64.61,64.79,64.57,64.74,68194.0,63.5063,63.6832,63.467,63.6341,68194.0
2024-02-12 14:30:00,64.75,64.76,64.54,64.64,59102.0,63.6439,63.6538,63.4375,63.5358,59102.0
2024-02-12 14:40:00,64.64,64.72,64.57,64.65,64066.0,63.5358,63.6144,63.467,63.5456,64066.0
2024-02-12 14:50:00,64.64,64.65,64.54,64.6,64412.0,63.5358,63.5456,63.4375,63.4965,64412.0
2024-02-12 15:00:00,64.59,64.63,64.54,64.56,79393.0,63.4867,63.526,63.4375,63.4572,79393.0
2024-02-12 15:10:00,64.56,64.66,64.54,64.64,93667.0,63.4572,63.5555,63.4375,63.5358,93667.0
2024-02-12 15:20:00,64.64,64.67,64.61,64.64,105484.0,63.5358,63.5653,63.5063,63.5358,105484.0
2024-02-12 15:30:00,64.64,64.7,64.58,64.63,130330.0,63.5358,63.5948,63.4768,63.526,130330.0
2024-02-12 15:40:00,64.64,64.74,64.61,64.7,164586.0,63.5358,63.6341,63.5063,63.5948,164586.0
2024-02-12 15:50:00,64.71,64.74,64.48,64.53,603042.0,63.6046,63.6341,63.3785,63.4277,603042.0
2024-02-13 09:30:00,63.65,63.92,63.31,63.57,358391.0,62.5627,62.8281,62.2285,62.4841,358391.0
2024-02-13 09:40:00,63.58,63.65,63.25,63.36,228968.0,62.4939,62.5627,62.1695,62.2777,228968.0
2024-02-13 09:50:00,63.36,63.43,63.01,63.03,309093.0,62.2777,62.3465,61.9336,61.9533,309093.0
2024-02-13 10:00:00,63.05,63.05,62.82,62.86,234413.0,61.973,61.973,61.7469,61.7862,234413.0
2024-02-13 10:10:00,62.87,62.87,62.67,62.8,125835.0,61.796,61.796,61.5995,61.7272,125835.0
2024-02-13 10:20:00,62.81,62.84,62.7,62.75,124422.0,61.7371,61.7666,61.6289,61.6781,124422.0
2024-02-13 10:30:00,62.75,62.82,62.62,62.69,97554.0,61.6781,61.7469,61.5503,61.6191,97554.0
2024-02-13 10:40:00,62.67,62.76,62.59,62.59,141607.0,61.5995,61.6879,61.5208,61.5208,141607.0
2024-02-13 10:50:00,62.6,62.77,62.46,62.5,136927.0,61.5307,61.6977,61.393,61.4324,136927.0
2024-02-13 11:00:00,62.5,62.62,62.47,62.62,94433.0,61.4324,61.5503,61.4029,61.5503,94433.0
2024-02-13 11:10:00,62.62,62.7,62.54,62.68,110216.0,61.5503,61.6289,61.4717,61.6093,110216.0
2024-02-13 11:20:00,62.69,62.81,62.68,62.75,54606.0,61.6191,61.7371,61.6093,61.6781,54606.0
2024-02-13 11:30:00,62.76,62.8,62.65,62.71,102257.0,61.6879,61.7272,61.5798,61.6388,102257.0
2024-02-13 11:40:00,62.72,62.79,62.66,62.78,66635.0,61.6486,61.7174,61.5896,61.7076,66635.0
2024-02-13 11:50:00,62.78,62.85,62.63,62.67,191753.0,61.7076,61.7764,61.5601,61.5995,191753.0
2024-02-13 12:00:00,62.66,62.74,62.6,62.61,53138.0,61.5896,61.6683,61.5307,61.5405,53138.0
2024-02-13 12:10:00,62.61,62.73,62.56,62.65,81368.0,61.5405,61.6584,61.4913,61.5798,81368.0
2024-02-13 12:20:00,62.65,62.65,62.45,62.49,139781.0,61.5798,61.5798,61.3832,61.4225,139781.0
2024-02-13 12:30:00,62.49,62.69,62.46,62.69,52556.0,61.4225,61.6191,61.393,61.6191,52556.0
2024-02-13 12:40:00,62.69,62.71,62.63,62.69,58911.0,61.6191,61.6388,61.5601,61.6191,58911.0
2024-02-13 12:50:00,62.69,62.74,62.59,62.65,46393.0,61.6191,61.6683,61.5208,61.5798,46393.0
2024-02-13 13:00:00,62.65,62.67,62.55,62.65,105142.0,61.5798,61.5995,61.4815,61.5798,105142.0
2024-02-13 13:10:00,62.65,62.71,62.61,62.64,103706.0,61.5798,61.6388,61.5405,61.57,103706.0
2024-02-13 13:20:00,62.64,62.64,62.3,62.3,78547.0,61.57,61.57,61.2358,61.2358,78547.0
2024-02-13 13:30:00,62.3,62.35,62.27,62.31,81272.0,61.2358,61.2849,61.2063,61.2456,81272.0
2024-02-13 13:40:00,62.31,62.33,62.27,62.3,56122.0,61.2456,61.2653,61.2063,61.2358,56122.0
2024-02-13 13:50:00,62.29,62.3,62.11,62.15,138799.0,61.2259,61.2358,61.049,61.0883,138799.0
2024-02-13 14:00:00,62.16,62.17,62.07,62.11,125960.0,61.0982,61.108,61.0097,61.049,125960.0
2024-02-13 14:10:00,62.11,62.12,61.76,61.8,210815.0,61.049,61.0589,60.705,60.7443,210815.0
2024-02-13 14:20:00,61.8,61.86,61.68,61.73,105370.0,60.7443,60.8033,60.6264,60.6755,105370.0
2024-02-13 14:30:00,61.72,62.03,61.72,62.03,125115.0,60.6657,60.9704,60.6657,60.9704,125115.0
2024-02-13 14:40:00,62.03,62.13,61.81,61.81,172143.0,60.9704,61.0687,60.7541,60.7541,172143.0
2024-02-13 14:50:00,61.83,62.08,61.82,62.08,247809.0,60.7738,61.0195,60.764,61.0195,247809.0
2024-02-13 15:00:00,62.07,62.11,61.93,62.03,104681.0,61.0097,61.049,60.8721,60.9704,104681.0
2024-02-13 15:10:00,62.03,62.1,61.94,61.97,144819.0,60.9704,61.0392,60.8819,60.9114,144819.0
2024-02-13 15:20:00,61.97,62.12,61.85,62.11,263108.0,60.9114,61.0589,60.7935,61.049,263108.0
2024-02-13 15:30:00,62.11,62.37,62.06,62.33,233658.0,61.049,61.3046,60.9999,61.2653,233658.0
2024-02-13 15:40:00,62.33,62.62,62.29,62.38,334647.0,61.2653,61.5503,61.2259,61.3144,334647.0
2024-02-13 15:50:00,62.37,62.77,62.32,62.71,736182.0,61.3046,61.6977,61.2554,61.6388,736182.0
2024-02-14 09:30:00,63.16,63.4,62.6,63.14,335140.0,62.0811,62.317,61.5307,62.0614,335140.0
2024-02-14 09:40:00,63.14,63.17,62.79,62.91,160597.0,62.0614,62.0909,61.7174,61.8354,160597.0
2024-02-14 09:50:00,62.91,62.99,62.71,62.84,184653.0,61.8354,61.914,61.6388,61.7666,184653.0
2024-02-14 10:00:00,62.85,62.91,62.54,62.6,189037.0,61.7764,61.8354,61.4717,61.5307,189037.0
2024-02-14 10:10:00,62.6,62.73,62.53,62.66,138798.0,61.5307,61.6584,61.4618,61.5896,138798.0
2024-02-14 10:20:00,62.65,62.78,62.62,62.67,165925.0,61.5798,61.7076,61.5503,61.5995,165925.0
2024-02-14 10:30:00,62.67,62.73,62.57,62.58,81445.0,61.5995,61.6584,61.5012,61.511,81445.0
2024-02-14 10:40:00,62.6,62.66,62.42,62.59,131536.0,61.5307,61.5896,61.3537,61.5208,131536.0
2024-02-14 10:50:00,62.63,62.63,62.4,62.42,59222.0,61.5601,61.5601,61.3341,61.3537,59222.0
2024-02-14 11:00:00,62.41,62.42,62.16,62.31,122881.0,61.3439,61.3537,61.0982,61.2456,122881.0
2024-02-14 11:10:00,62.32,62.48,62.3,62.43,135167.0,61.2554,61.4127,61.2358,61.3636,135167.0
2024-02-14 11:20:00,62.42,62.52,62.37,62.51,50559.0,61.3537,61.452,61.3046,61.4422,50559.0
2024-02-14 11:30:00,62.51,62.55,62.39,62.41,63773.0,61.4422,61.4815,61.3242,61.3439,63773.0
2024-02-14 11:40:00,62.41,62.44,62.29,62.38,39854.0,61.3439,61.3734,61.2259,61.3144,39854.0
2024-02-14 11:50:00,62.37,62.43,62.26,62.29,75294.0,61.3046,61.3636,61.1965,61.2259,75294.0
2024-02-14 12:00:00,62.31,62.35,62.23,62.31,67929.0,61.2456,61.2849,61.167,61.2456,67929.0
2024-02-14 12:10:00,62.32,62.49,62.32,62.47,66180.0,61.2554,61.4225,61.2554,61.4029,66180.0
2024-02-14 12:20:00,62.47,62.53,62.44,62.51,40522.0,61.4029,61.4618,61.3734,61.4422,40522.0
2024-02-14 12:30:00,62.51,62.54,62.32,62.34,85835.0,61.4422,61.4717,61.2554,61.2751,85835.0
2024-02-14 12:40:00,62.34,62.46,62.34,62.42,62738.0,61.2751,61.393,61.2751,61.3537,62738.0
2024-02-14 12:50:00,62.43,62.53,62.41,62.53,40585.0,61.3636,61.4618,61.3439,61.4618,40585.0
2024-02-14 13:00:00,62.53,62.7,62.52,62.61,41006.0,61.4618,61.6289,61.452,61.5405,41006.0
2024-02-14 13:10:00,62.61,62.67,62.5,62.62,54978.0,61.5405,61.5995,61.4324,61.5503,54978.0
2024-02-14 13:20:00,62.62,62.65,62.55,62.62,47772.0,61.5503,61.5798,61.4815,61.5503,47772.0
2024-02-14 13:30:00,62.62,62.79,62.58,62.75,64549.0,61.5503,61.7174,61.511,61.6781,64549.0
2024-02-14 13:40:00,62.77,62.78,62.65,62.71,56001.0,61.6977,61.7076,61.5798,61.6388,56001.0
2024-02-14 13:50:00,62.71,62.72,62.63,62.65,57686.0,61.6388,61.6486,61.5601,61.5798,57686.0
2024-02-14 14:00:00,62.65,62.66,62.52,62.53,51748.0,61.5798,61.5896,61.452,61.4618,51748.0
2024-02-14 14:10:00,62.52,62.62,62.49,62.61,45870.0,61.452,61.5503,61.4225,61.5405,45870.0
2024-02-14 14:20:00,62.6,62.83,62.6,62.83,63129.0,61.5307,61.7567,61.5307,61.7567,63129.0
2024-02-14 14:30:00,62.85,62.86,62.72,62.8,117917.0,61.7764,61.7862,61.6486,61.7272,117917.0
2024-02-14 14:40:00,62.8,62.88,62.78,62.84,50102.0,61.7272,61.8059,61.7076,61.7666,50102.0
2024-02-14 14:50:00,62.84,62.87,62.78,62.81,62962.0,61.7666,61.796,61.7076,61.7371,62962.0
2024-02-14 15:00:00,62.82,62.91,62.79,62.86,79078.0,61.7469,61.8354,61.7174,61.7862,79078.0
2024-02-14 15:10:00,62.87,63.0,62.8,62.98,123653.0,61.796,61.9238,61.7272,61.9042,123653.0
2024-02-14 15:20:00,62.98,63.14,62.96,63.11,143713.0,61.9042,62.0614,61.8845,62.0319,143713.0
2024-02-14 15:30:00,63.11,63.13,62.93,62.96,119360.0,62.0319,62.0516,61.855,61.8845,119360.0
2024-02-14 15:40:00,62.96,63.0,62.8,62.85,174318.0,61.8845,61.9238,61.7272,61.7764,174318.0
2024-02-14 15:50:00,62.84,63.07,62.83,63.02,491785.0,61.7666,61.9926,61.7567,61.9435,491785.0
2024-02-15 09:30:00,63.26,63.75,63.2,63.69,193969.0,62.1794,62.661,62.1204,62.602,193969.0
2024-02-15 09:40:00,63.71,64.22,63.59,64.14,217702.0,62.6217,63.123,62.5037,63.0443,217702.0
2024-02-15 09:50:00,64.14,64.37,63.93,64.32,250838.0,63.0443,63.2704,62.8379,63.2213,250838.0
2024-02-15 10:00:00,64.32,64.77,64.23,64.59,378436.0,63.2213,63.6636,63.1328,63.4867,378436.0
2024-02-15 10:10:00,64.6,64.9,64.54,64.8,197743.0,63.4965,63.7914,63.4375,63.6931,197743.0
2024-02-15 10:20:00,64.8,64.82,64.59,64.75,170447.0,63.6931,63.7127,63.4867,63.6439,170447.0
2024-02-15 10:30:00,64.77,64.81,64.59,64.75,237771.0,63.6636,63.7029,63.4867,63.6439,237771.0
2024-02-15 10:40:00,64.74,64.84,64.62,64.72,224438.0,63.6341,63.7324,63.5161,63.6144,224438.0
2024-02-15 10:50:00,64.7,64.93,64.63,64.84,83420.0,63.5948,63.8209,63.526,63.7324,83420.0
2024-02-15 11:00:00,64.84,64.93,64.77,64.78,136528.0,63.7324,63.8209,63.6636,63.6734,136528.0
2024-02-15 11:10:00,64.78,64.91,64.76,64.87,119587.0,63.6734,63.8012,63.6538,63.7619,119587.0
2024-02-15 11:20:00,64.86,64.9,64.8,64.82,73391.0,63.752,63.7914,63.6931,63.7127,73391.0
2024-02-15 11:30:00,64.82,64.91,64.71,64.8,96391.0,63.7127,63.8012,63.6046,63.6931,96391.0
2024-02-15 11:40:00,64.8,65.05,64.73,65.01,144168.0,63.6931,63.9388,63.6243,63.8995,144168.0
2024-02-15 11:50:00,65.02,65.09,64.89,64.99,175296.0,63.9093,63.9781,63.7815,63.8798,175296.0
2024-02-15 12:00:00,65.0,65.09,64.96,65.02,157090.0,63.8897,63.9781,63.8503,63.9093,157090.0
2024-02-15 12:10:00,65.0,65.1,64.86,64.91,88725.0,63.8897,63.9879,63.752,63.8012,88725.0
2024-02-15 12:20:00,64.9,65.02,64.9,65.0,116110.0,63.7914,63.9093,63.7914,63.8897,116110.0
2024-02-15 12:30:00,64.98,65.04,64.94,64.95,52508.0,63.87,63.929,63.8307,63.8405,52508.0
2024-02-15 12:40:00,64.94,64.97,64.67,64.69,108041.0,63.8307,63.8602,63.5653,63.585,108041.0
2024-02-15 12:50:00,64.69,64.76,64.65,64.7,108870.0,63.585,63.6538,63.5456,63.5948,108870.0
2024-02-15 13:00:00,64.7,64.84,64.63,64.78,113398.0,63.5948,63.7324,63.526,63.6734,113398.0
2024-02-15 13:10:00,64.77,64.89,64.76,64.86,61421.0,63.6636,63.7815,63.6538,63.752,61421.0
2024-02-15 13:20:00,64.88,64.93,64.81,64.9,56742.0,63.7717,63.8209,63.7029,63.7914,56742.0
2024-02-15 13:30:00,64.9,64.93,64.86,64.89,75906.0,63.7914,63.8209,63.752,63.7815,75906.0
2024-02-15 13:40:00,64.89,64.99,64.86,64.97,78574.0,63.7815,63.8798,63.752,63.8602,78574.0
2024-02-15 13:50:00,64.97,65.01,64.92,64.98,48510.0,63.8602,63.8995,63.811,63.87,48510.0
2024-02-15 14:00:00,64.99,65.03,64.96,64.99,49818.0,63.8798,63.9191,63.8503,63.8798,49818.0
2024-02-15 14:10:00,65.0,65.02,64.92,65.01,51774.0,63.8897,63.9093,63.811,63.8995,51774.0
2024-02-15 14:20:00,65.0,65.08,64.99,65.05,49580.0,63.8897,63.9683,63.8798,63.9388,49580.0
2024-02-15 14:30:00,65.05,65.06,64.97,65.02,34670.0,63.9388,63.9486,63.8602,63.9093,34670.0
2024-02-15 14:40:00,65.02,65.12,64.99,65.11,52571.0,63.9093,64.0076,63.8798,63.9978,52571.0
2024-02-15 14:50:00,65.12,65.25,65.05,65.19,122205.0,64.0076,64.1354,63.9388,64.0764,122205.0
2024-02-15 15:00:00,65.18,65.18,65.02,65.02,77946.0,64.0666,64.0666,63.9093,63.9093,77946.0
2024-02-15 15:10:00,65.02,65.08,64.94,64.97,94056.0,63.9093,63.9683,63.8307,63.8602,94056.0
2024-02-15 15:20:00,64.98,65.17,64.96,65.15,117910.0,63.87,64.0568,63.8503,64.0371,117910.0
2024-02-15 15:30:00,65.16,65.16,64.84,64.84,118209.0,64.0469,64.0469,63.7324,63.7324,118209.0
2024-02-15 15:40:00,64.84,64.85,64.58,64.59,166941.0,63.7324,63.7422,63.4768,63.4867,166941.0
2024-02-15 15:50:00,64.58,64.67,64.5,64.64,673243.0,63.4768,63.5653,63.3982,63.5358,673243.0
2024-02-16 09:30:00,64.44,64.55,63.99,64.37,382040.0,63.3392,63.4473,62.8969,63.2704,382040.0
2024-02-16 09:40:00,64.39,64.51,64.16,64.43,140921.0,63.2901,63.408,63.064,63.3294,140921.0
2024-02-16 09:50:00,64.43,64.6,64.33,64.54,105009.0,63.3294,63.4965,63.2311,63.4375,105009.0
2024-02-16 10:00:00,64.53,64.81,64.44,64.65,92875.0,63.4277,63.7029,63.3392,63.5456,92875.0
2024-02-16 10:10:00,64.65,64.9,64.63,64.76,78921.0,63.5456,63.7914,63.526,63.6538,78921.0
2024-02-16 10:20:00,64.75,64.75,64.55,64.65,74521.0,63.6439,63.6439,63.4473,63.5456,74521.0
2024-02-16 10:30:00,64.64,64.69,64.55,64.64,122409.0,63.5358,63.585,63.4473,63.5358,122409.0
2024-02-16 10:40:00,64.64,64.68,64.58,64.58,128041.0,63.5358,63.5751,63.4768,63.4768,128041.0
2024-02-16 10:50:00,64.58,64.59,64.26,64.28,84803.0,63.4768,63.4867,63.1623,63.182,84803.0
2024-02-16 11:00:00,64.28,64.3,64.19,64.3,80937.0,63.182,63.2016,63.0935,63.2016,80937.0
2024-02-16 11:10:00,64.3,64.41,64.24,64.29,61091.0,63.2016,63.3097,63.1426,63.1918,61091.0
2024-02-16 11:20:00,64.3,64.32,64.16,64.25,132396.0,63.2016,63.2213,63.064,63.1525,132396.0
2024-02-16 11:30:00,64.25,64.26,63.98,64.07,176130.0,63.1525,63.1623,62.8871,62.9755,176130.0
2024-02-16 11:40:00,64.07,64.18,64.06,64.14,172450.0,62.9755,63.0837,62.9657,63.0443,172450.0
2024-02-16 11:50:00,64.14,64.22,64.04,64.05,82142.0,63.0443,63.123,62.9461,62.9559,82142.0
2024-02-16 12:00:00,64.05,64.09,63.88,63.92,125999.0,62.9559,62.9952,62.7888,62.8281,125999.0
2024-02-16 12:10:00,63.92,63.98,63.86,63.93,93356.0,62.8281,62.8871,62.7691,62.8379,93356.0
2024-02-16 12:20:00,63.93,64.09,63.92,64.05,54244.0,62.8379,62.9952,62.8281,62.9559,54244.0
2024-02-16 12:30:00,64.06,64.13,64.06,64.11,33765.0,62.9657,63.0345,62.9657,63.0149,33765.0
2024-02-16 12:40:00,64.11,64.15,64.04,64.12,40596.0,63.0149,63.0542,62.9461,63.0247,40596.0
2024-02-16 12:50:00,64.13,64.21,64.11,64.15,32824.0,63.0345,63.1132,63.0149,63.0542,32824.0
2024-02-16 13:00:00,64.15,64.17,63.94,63.96,46924.0,63.0542,63.0738,62.8478,62.8674,46924.0
2024-02-16 13:10:00,63.95,64.1,63.86,64.07,61143.0,62.8576,63.005,62.7691,62.9755,61143.0
2024-02-16 13:20:00,64.07,64.17,64.03,64.14,61946.0,62.9755,63.0738,62.9362,63.0443,61946.0
2024-02-16 13:30:00,64.15,64.15,64.07,64.09,46813.0,63.0542,63.0542,62.9755,62.9952,46813.0
2024-02-16 13:40:00,64.09,64.09,64.03,64.05,46029.0,62.9952,62.9952,62.9362,62.9559,46029.0
2024-02-16 13:50:00,64.06,64.14,64.0,64.13,32702.0,62.9657,63.0443,62.9067,63.0345,32702.0
2024-02-16 14:00:00,64.13,64.18,64.11,64.17,42110.0,63.0345,63.0837,63.0149,63.0738,42110.0
2024-02-16 14:10:00,64.17,64.22,64.1,64.13,41042.0,63.0738,63.123,63.005,63.0345,41042.0
2024-02-16 14:20:00,64.13,64.24,64.12,64.23,40892.0,63.0345,63.1426,63.0247,63.1328,40892.0
2024-02-16 14:30:00,64.23,64.26,64.05,64.14,45676.0,63.1328,63.1623,62.9559,63.0443,45676.0
2024-02-16 14:40:00,64.13,64.16,63.95,64.03,96203.0,63.0345,63.064,62.8576,62.9362,96203.0
2024-02-16 14:50:00,64.02,64.25,64.0,64.24,70449.0,62.9264,63.1525,62.9067,63.1426,70449.0
2024-02-16 15:00:00,64.24,64.3,64.22,64.28,39030.0,63.1426,63.2016,63.123,63.182,39030.0
2024-02-16 15:10:00,64.28,64.29,64.19,64.26,64116.0,63.182,63.1918,63.0935,63.1623,64116.0
2024-02-16 15:20:00,64.26,64.31,64.2,64.31,86208.0,63.1623,63.2114,63.1033,63.2114,86208.0
2024-02-16 15:30:00,64.31,64.39,64.29,64.31,100339.0,63.2114,63.2901,63.1918,63.2114,100339.0
2024-02-16 15:40:00,64.31,64.32,64.13,64.15,160759.0,63.2114,63.2213,63.0345,63.0542,160759.0
2024-02-16 15:50:00,64.15,64.42,64.15,64.41,444592.0,63.0542,63.3196,63.0542,63.3097,444592.0
2024-02-20 09:30:00,63.93,64.17,63.7,64.12,218445.0,62.8379,63.0738,62.6119,63.0247,218445.0
2024-02-20 09:40:00,64.09,64.38,64.02,64.14,122665.0,62.9952,63.2802,62.9264,63.0443,122665.0
2024-02-20 09:50:00,64.15,64.35,64.15,64.28,94616.0,63.0542,63.2508,63.0542,63.182,94616.0
2024-02-20 10:00:00,64.28,64.31,64.13,64.25,121523.0,63.182,63.2114,63.0345,63.1525,121523.0
2024-02-20 10:10:00,64.26,64.35,64.02,64.08,131438.0,63.1623,63.2508,62.9264,62.9854,131438.0
2024-02-20 10:20:00,64.06,64.18,64.0,64.06,84401.0,62.9657,63.0837,62.9067,62.9657,84401.0
2024-02-20 10:30:00,64.07,64.23,63.95,64.07,93417.0,62.9755,63.1328,62.8576,62.9755,93417.0
2024-02-20 10:40:00,64.07,64.18,64.0,64.01,113858.0,62.9755,63.0837,62.9067,62.9166,113858.0
2024-02-20 10:50:00,64.01,64.23,63.99,64.16,103059.0,62.9166,63.1328,62.8969,63.064,103059.0
2024-02-20 11:00:00,64.16,64.19,63.98,63.98,60645.0,63.064,63.0935,62.8871,62.8871,60645.0
2024-02-20 11:10:00,63.99,64.0,63.88,63.96,50928.0,62.8969,62.9067,62.7888,62.8674,50928.0
2024-02-20 11:20:00,63.97,63.98,63.77,63.98,168037.0,62.8773,62.8871,62.6807,62.8871,168037.0
2024-02-20 11:30:00,63.99,64.0,63.85,63.88,60607.0,62.8969,62.9067,62.7593,62.7888,60607.0
2024-02-20 11:40:00,63.88,63.94,63.81,63.85,102855.0,62.7888,62.8478,62.72,62.7593,102855.0
2024-02-20 11:50:00,63.85,64.02,63.84,63.95,81902.0,62.7593,62.9264,62.7495,62.8576,81902.0
2024-02-20 12:00:00,63.95,63.95,63.81,63.9,36709.0,62.8576,62.8576,62.72,62.8084,36709.0
2024-02-20 12:10:00,63.9,63.99,63.84,63.89,64173.0,62.8084,62.8969,62.7495,62.7986,64173.0
2024-02-20 12:20:00,63.88,63.9,63.75,63.82,55917.0,62.7888,62.8084,62.661,62.7298,55917.0
2024-02-20 12:30:00,63.82,63.85,63.71,63.72,60155.0,62.7298,62.7593,62.6217,62.6315,60155.0
2024-02-20 12:40:00,63.73,63.89,63.72,63.8,56148.0,62.6414,62.7986,62.6315,62.7102,56148.0
2024-02-20 12:50:00,63.8,63.88,63.74,63.87,27702.0,62.7102,62.7888,62.6512,62.779,27702.0
2024-02-20 13:00:00,63.87,63.91,63.82,63.83,48109.0,62.779,62.8183,62.7298,62.7396,48109.0
2024-02-20 13:10:00,63.82,63.9,63.79,63.81,40035.0,62.7298,62.8084,62.7003,62.72,40035.0
2024-02-20 13:20:00,63.8,63.85,63.74,63.79,47384.0,62.7102,62.7593,62.6512,62.7003,47384.0
2024-02-20 13:30:00,63.78,63.78,63.64,63.73,37265.0,62.6905,62.6905,62.5529,62.6414,37265.0
2024-02-20 13:40:00,63.73,63.8,63.72,63.78,35243.0,62.6414,62.7102,62.6315,62.6905,35243.0
2024-02-20 13:50:00,63.77,63.84,63.77,63.83,29254.0,62.6807,62.7495,62.6807,62.7396,29254.0
2024-02-20 14:00:00,63.83,63.83,63.7,63.73,37942.0,62.7396,62.7396,62.6119,62.6414,37942.0
2024-02-20 14:10:00,63.73,63.79,63.65,63.76,58522.0,62.6414,62.7003,62.5627,62.6708,58522.0
2024-02-20 14:20:00,63.76,63.8,63.68,63.78,34317.0,62.6708,62.7102,62.5922,62.6905,34317.0
2024-02-20 14:30:00,63.78,63.82,63.73,63.76,30727.0,62.6905,62.7298,62.6414,62.6708,30727.0
2024-02-20 14:40:00,63.74,63.85,63.73,63.84,61050.0,62.6512,62.7593,62.6414,62.7495,61050.0
2024-02-20 14:50:00,63.85,63.95,63.82,63.94,45454.0,62.7593,62.8576,62.7298,62.8478,45454.0
2024-02-20 15:00:00,63.94,63.97,63.89,63.93,48557.0,62.8478,62.8773,62.7986,62.8379,48557.0
2024-02-20 15:10:00,63.93,63.94,63.87,63.92,42077.0,62.8379,62.8478,62.779,62.8281,42077.0
2024-02-20 15:20:00,63.92,63.98,63.89,63.92,87444.0,62.8281,62.8871,62.7986,62.8281,87444.0
2024-02-20 15:30:00,63.92,63.93,63.46,63.57,185356.0,62.8281,62.8379,62.376,62.4841,185356.0
2024-02-20 15:40:00,63.56,63.63,63.44,63.5,160128.0,62.4743,62.5431,62.3563,62.4153,160128.0
2024-02-20 15:50:00,63.5,63.62,63.38,63.62,621583.0,62.4153,62.5332,62.2973,62.5332,621583.0
2024-02-21 09:30:00,63.37,63.65,62.9,63.17,230173.0,62.2875,62.5627,61.8255,62.0909,230173.0
2024-02-21 09:40:00,63.22,63.44,63.2,63.41,102968.0,62.1401,62.3563,62.1204,62.3268,102968.0
2024-02-21 09:50:00,63.44,63.55,63.32,63.37,74035.0,62.3563,62.4644,62.2384,62.2875,74035.0
2024-02-21 10:00:00,63.37,63.88,63.37,63.86,106222.0,62.2875,62.7888,62.2875,62.7691,106222.0
2024-02-21 10:10:00,63.85,63.94,63.64,63.64,175226.0,62.7593,62.8478,62.5529,62.5529,175226.0
2024-02-21 10:20:00,63.65,63.69,63.49,63.55,89984.0,62.5627,62.602,62.4054,62.4644,89984.0
2024-02-21 10:30:00,63.55,63.61,63.47,63.57,82859.0,62.4644,62.5234,62.3858,62.4841,82859.0
2024-02-21 10:40:00,63.58,63.61,63.48,63.57,54830.0,62.4939,62.5234,62.3956,62.4841,54830.0
2024-02-21 10:50:00,63.57,63.64,63.54,63.57,42408.0,62.4841,62.5529,62.4546,62.4841,42408.0
2024-02-21 11:00:00,63.57,63.64,63.5,63.62,116806.0,62.4841,62.5529,62.4153,62.5332,116806.0
2024-02-21 11:10:00,63.63,63.72,63.61,63.65,116219.0,62.5431,62.6315,62.5234,62.5627,116219.0
2024-02-21 11:20:00,63.65,63.68,63.55,63.61,54506.0,62.5627,62.5922,62.4644,62.5234,54506.0
2024-02-21 11:30:00,63.62,63.63,63.5,63.5,43349.0,62.5332,62.5431,62.4153,62.4153,43349.0
2024-02-21 11:40:00,63.52,63.58,63.5,63.54,45423.0,62.4349,62.4939,62.4153,62.4546,45423.0
2024-02-21 11:50:00,63.55,63.6,63.52,63.56,38410.0,62.4644,62.5136,62.4349,62.4743,38410.0
2024-02-21 12:00:00,63.57,63.57,63.41,63.49,83270.0,62.4841,62.4841,62.3268,62.4054,83270.0
2024-02-21 12:10:00,63.5,63.51,63.38,63.47,74219.0,62.4153,62.4251,62.2973,62.3858,74219.0
2024-02-21 12:20:00,63.47,63.49,63.4,63.41,38709.0,62.3858,62.4054,62.317,62.3268,38709.0
2024-02-21 12:30:00,63.41,63.45,63.31,63.43,83339.0,62.3268,62.3661,62.2285,62.3465,83339.0
2024-02-21 12:40:00,63.45,63.54,63.41,63.54,43671.0,62.3661,62.4546,62.3268,62.4546,43671.0
2024-02-21 12:50:00,63.54,63.62,63.52,63.6,64483.0,62.4546,62.5332,62.4349,62.5136,64483.0
2024-02-21 13:00:00,63.61,63.61,63.42,63.6,194584.0,62.5234,62.5234,62.3366,62.5136,194584.0
2024-02-21 13:10:00,63.6,63.67,63.6,63.63,42837.0,62.5136,62.5824,62.5136,62.5431,42837.0
2024-02-21 13:20:00,63.63,63.69,63.61,63.69,53223.0,62.5431,62.602,62.5234,62.602,53223.0
2024-02-21 13:30:00,63.69,63.79,63.68,63.78,59525.0,62.602,62.7003,62.5922,62.6905,59525.0
2024-02-21 13:40:00,63.78,63.95,63.78,63.91,62776.0,62.6905,62.8576,62.6905,62.8183,62776.0
2024-02-21 13:50:00,63.91,64.0,63.91,64.0,67356.0,62.8183,62.9067,62.8183,62.9067,67356.0
2024-02-21 14:00:00,63.99,64.1,63.92,64.05,96626.0,62.8969,63.005,62.8281,62.9559,96626.0
2024-02-21 14:10:00,64.05,64.1,63.93,64.06,116691.0,62.9559,63.005,62.8379,62.9657,116691.0
2024-02-21 14:20:00,64.05,64.18,64.01,64.06,128721.0,62.9559,63.0837,62.9166,62.9657,128721.0
2024-02-21 14:30:00,64.06,64.08,63.81,63.84,74790.0,62.9657,62.9854,62.72,62.7495,74790.0
2024-02-21 14:40:00,63.83,63.93,63.8,63.9,66945.0,62.7396,62.8379,62.7102,62.8084,66945.0
2024-02-21 14:50:00,63.9,64.0,63.88,63.91,98854.0,62.8084,62.9067,62.7888,62.8183,98854.0
2024-02-21 15:00:00,63.9,63.9,63.68,63.68,41252.0,62.8084,62.8084,62.5922,62.5922,41252.0
2024-02-21 15:10:00,63.68,63.69,63.58,63.59,99124.0,62.5922,62.602,62.4939,62.5037,99124.0
2024-02-21 15:20:00,63.59,63.64,63.51,63.64,45588.0,62.5037,62.5529,62.4251,62.5529,45588.0
2024-02-21 15:30:00,63.64,63.87,63.62,63.83,98730.0,62.5529,62.779,62.5332,62.7396,98730.0
2024-02-21 15:40:00,63.84,63.89,63.78,63.84,125876.0,62.7495,62.7986,62.6905,62.7495,125876.0
2024-02-21 15:50:00,63.84,64.16,63.83,64.15,383687.0,62.7495,63.064,62.7396,63.0542,383687.0
2024-02-22 09:30:00,64.71,64.82,64.45,64.74,154813.0,63.6046,63.7127,63.3491,63.6341,154813.0
2024-02-22 09:40:00,64.74,65.09,64.67,65.02,136048.0,63.6341,63.9781,63.5653,63.9093,136048.0
2024-02-22 09:50:00,65.0,65.18,64.95,65.17,171530.0,63.8897,64.0666,63.8405,64.0568,171530.0
2024-02-22 10:00:00,65.16,65.19,64.76,64.76,148078.0,64.0469,64.0764,63.6538,63.6538,148078.0
2024-02-22 10:10:00,64.78,64.78,64.6,64.66,110879.0,63.6734,63.6734,63.4965,63.5555,110879.0
2024-02-22 10:20:00,64.65,64.75,64.54,64.74,62962.0,63.5456,63.6439,63.4375,63.6341,62962.0
2024-02-22 10:30:00,64.75,64.88,64.66,64.82,118176.0,63.6439,63.7717,63.5555,63.7127,118176.0
2024-02-22 10:40:00,64.83,64.89,64.63,64.67,87271.0,63.7226,63.7815,63.526,63.5653,87271.0
2024-02-22 10:50:00,64.66,64.9,64.63,64.88,101962.0,63.5555,63.7914,63.526,63.7717,101962.0
2024-02-22 11:00:00,64.88,64.97,64.77,64.85,60269.0,63.7717,63.8602,63.6636,63.7422,60269.0
2024-02-22 11:10:00,64.85,64.99,64.85,64.92,56953.0,63.7422,63.8798,63.7422,63.811,56953.0
2024-02-22 11:20:00,64.92,64.93,64.86,64.88,64971.0,63.811,63.8209,63.752,63.7717,64971.0
2024-02-22 11:30:00,64.87,64.91,64.73,64.75,66523.0,63.7619,63.8012,63.6243,63.6439,66523.0
2024-02-22 11:40:00,64.75,64.77,64.65,64.69,48652.0,63.6439,63.6636,63.5456,63.585,48652.0
2024-02-22 11:50:00,64.69,64.77,64.68,64.76,51177.0,63.585,63.6636,63.5751,63.6538,51177.0
2024-02-22 12:00:00,64.77,64.81,64.71,64.72,51362.0,63.6636,63.7029,63.6046,63.6144,51362.0
2024-02-22 12:10:00,64.73,64.73,64.66,64.7,65008.0,63.6243,63.6243,63.5555,63.5948,65008.0
2024-02-22 12:20:00,64.7,64.86,64.68,64.83,91561.0,63.5948,63.752,63.5751,63.7226,91561.0
2024-02-22 12:30:00,64.83,64.85,64.73,64.78,40781.0,63.7226,63.7422,63.6243,63.6734,40781.0
2024-02-22 12:40:00,64.78,64.79,64.67,64.67,33373.0,63.6734,63.6832,63.5653,63.5653,33373.0
2024-02-22 12:50:00,64.69,64.69,64.61,64.66,42093.0,63.585,63.585,63.5063,63.5555,42093.0
2024-02-22 13:00:00,64.66,64.72,64.59,64.69,18415.0,63.5555,63.6144,63.4867,63.585,18415.0
2024-02-22 13:10:00,64.69,64.7,64.51,64.55,65856.0,63.585,63.5948,63.408,63.4473,65856.0
2024-02-22 13:20:00,64.55,64.77,64.54,64.77,37337.0,63.4473,63.6636,63.4375,63.6636,37337.0
2024-02-22 13:30:00,64.77,64.77,64.68,64.71,26984.0,63.6636,63.6636,63.5751,63.6046,26984.0
2024-02-22 13:40:00,64.71,64.74,64.65,64.69,27725.0,63.6046,63.6341,63.5456,63.585,27725.0
2024-02-22 13:50:00,64.69,64.83,64.66,64.82,63366.0,63.585,63.7226,63.5555,63.7127,63366.0
2024-02-22 14:00:00,64.81,64.89,64.78,64.81,38146.0,63.7029,63.7815,63.6734,63.7029,38146.0
2024-02-22 14:10:00,64.81,64.86,64.79,64.83,37657.0,63.7029,63.752,63.6832,63.7226,37657.0
2024-02-22 14:20:00,64.83,64.92,64.82,64.86,47264.0,63.7226,63.811,63.7127,63.752,47264.0
2024-02-22 14:30:00,64.86,64.88,64.66,64.72,62472.0,63.752,63.7717,63.5555,63.6144,62472.0
2024-02-22 14:40:00,64.72,64.72,64.51,64.54,58614.0,63.6144,63.6144,63.408,63.4375,58614.0
2024-02-22 14:50:00,64.55,64.56,64.4,64.42,96715.0,63.4473,63.4572,63.2999,63.3196,96715.0
2024-02-22 15:00:00,64.42,64.48,64.36,64.37,102167.0,63.3196,63.3785,63.2606,63.2704,102167.0
2024-02-22 15:10:00,64.38,64.51,64.34,64.5,83821.0,63.2802,63.408,63.2409,63.3982,83821.0
2024-02-22 15:20:00,64.5,64.66,64.49,64.63,77780.0,63.3982,63.5555,63.3884,63.526,77780.0
2024-02-22 15:30:00,64.63,64.7,64.57,64.7,107552.0,63.526,63.5948,63.467,63.5948,107552.0
2024-02-22 15:40:00,64.7,64.78,64.62,64.63,139795.0,63.5948,63.6734,63.5161,63.526,139795.0
2024-02-22 15:50:00,64.63,64.76,64.55,64.64,391162.0,63.526,63.6538,63.4473,63.5358,391162.0
2024-02-23 09:30:00,64.55,64.69,64.3,64.4,122942.0,63.4473,63.585,63.2016,63.2999,122942.0
2024-02-23 09:40:00,64.4,64.8,64.37,64.8,79172.0,63.2999,63.6931,63.2704,63.6931,79172.0
2024-02-23 09:50:00,64.8,64.8,64.55,64.75,50298.0,63.6931,63.6931,63.4473,63.6439,50298.0
2024-02-23 10:00:00,64.74,64.82,64.63,64.72,63952.0,63.6341,63.7127,63.526,63.6144,63952.0
2024-02-23 10:10:00,64.72,64.75,64.6,64.61,72478.0,63.6144,63.6439,63.4965,63.5063,72478.0
2024-02-23 10:20:00,64.61,64.69,64.52,64.59,127018.0,63.5063,63.585,63.4179,63.4867,127018.0
2024-02-23 10:30:00,64.6,64.79,64.56,64.79,73269.0,63.4965,63.6832,63.4572,63.6832,73269.0
2024-02-23 10:40:00,64.79,65.01,64.78,64.86,88760.0,63.6832,63.8995,63.6734,63.752,88760.0
2024-02-23 10:50:00,64.86,65.11,64.84,65.11,126895.0,63.752,63.9978,63.7324,63.9978,126895.0
2024-02-23 11:00:00,65.13,65.15,64.87,64.92,77999.0,64.0174,64.0371,63.7619,63.811,77999.0
2024-02-23 11:10:00,64.91,64.92,64.72,64.85,60889.0,63.8012,63.811,63.6144,63.7422,60889.0
2024-02-23 11:20:00,64.86,64.89,64.75,64.81,32775.0,63.752,63.7815,63.6439,63.7029,32775.0
2024-02-23 11:30:00,64.8,64.84,64.73,64.81,41757.0,63.6931,63.7324,63.6243,63.7029,41757.0
2024-02-23 11:40:00,64.83,64.97,64.82,64.94,77301.0,63.7226,63.8602,63.7127,63.8307,77301.0
2024-02-23 11:50:00,64.94,64.96,64.87,64.91,53682.0,63.8307,63.8503,63.7619,63.8012,53682.0
2024-02-23 12:00:00,64.9,64.96,64.87,64.88,41439.0,63.7914,63.8503,63.7619,63.7717,41439.0
2024-02-23 12:10:00,64.89,64.99,64.88,64.99,46381.0,63.7815,63.8798,63.7717,63.8798,46381.0
2024-02-23 12:20:00,64.98,65.0,64.6,64.65,93851.0,63.87,63.8897,63.4965,63.5456,93851.0
2024-02-23 12:30:00,64.66,64.68,64.6,64.64,49448.0,63.5555,63.5751,63.4965,63.5358,49448.0
2024-02-23 12:40:00,64.63,64.78,64.59,64.78,67931.0,63.526,63.6734,63.4867,63.6734,67931.0
2024-02-23 12:50:00,64.78,64.79,64.7,64.76,22062.0,63.6734,63.6832,63.5948,63.6538,22062.0
2024-02-23 13:00:00,64.76,64.76,64.59,64.61,43228.0,63.6538,63.6538,63.4867,63.5063,43228.0
2024-02-23 13:10:00,64.62,64.69,64.62,64.67,42076.0,63.5161,63.585,63.5161,63.5653,42076.0
2024-02-23 13:20:00,64.67,64.7,64.62,64.67,33177.0,63.5653,63.5948,63.5161,63.5653,33177.0
2024-02-23 13:30:00,64.67,64.74,64.65,64.73,22140.0,63.5653,63.6341,63.5456,63.6243,22140.0
2024-02-23 13:40:00,64.72,64.73,64.59,64.61,65380.0,63.6144,63.6243,63.4867,63.5063,65380.0
2024-02-23 13:50:00,64.61,64.65,64.55,64.61,47426.0,63.5063,63.5456,63.4473,63.5063,47426.0
2024-02-23 14:00:00,64.61,64.62,64.49,64.51,72221.0,63.5063,63.5161,63.3884,63.408,72221.0
2024-02-23 14:10:00,64.51,64.53,64.44,64.46,44146.0,63.408,63.4277,63.3392,63.3589,44146.0
2024-02-23 14:20:00,64.45,64.46,64.34,64.37,53588.0,63.3491,63.3589,63.2409,63.2704,53588.0
2024-02-23 14:30:00,64.37,64.4,64.33,64.37,31430.0,63.2704,63.2999,63.2311,63.2704,31430.0
2024-02-23 14:40:00,64.38,64.4,64.33,64.34,45374.0,63.2802,63.2999,63.2311,63.2409,45374.0
2024-02-23 14:50:00,64.33,64.43,64.3,64.42,46881.0,63.2311,63.3294,63.2016,63.3196,46881.0
2024-02-23 15:00:00,64.42,64.45,64.39,64.41,29716.0,63.3196,63.3491,63.2901,63.3097,29716.0
2024-02-23 15:10:00,64.4,64.53,64.4,64.5,65882.0,63.2999,63.4277,63.2999,63.3982,65882.0
2024-02-23 15:20:00,64.5,64.53,64.43,64.48,56549.0,63.3982,63.4277,63.3294,63.3785,56549.0
2024-02-23 15:30:00,64.49,64.56,64.42,64.42,89365.0,63.3884,63.4572,63.3196,63.3196,89365.0
2024-02-23 15:40:00,64.43,64.56,64.4,64.53,71074.0,63.3294,63.4572,63.2999,63.4277,71074.0
2024-02-23 15:50:00,64.54,64.58,64.41,64.41,309055.0,63.4375,63.4768,63.3097,63.3097,309055.0
2024-02-26 09:30:00,64.44,64.78,64.35,64.67,119701.0,63.3392,63.6734,63.2508,63.5653,119701.0
2024-02-26 09:40:00,64.64,64.91,64.56,64.9,75243.0,63.5358,63.8012,63.4572,63.7914,75243.0
2024-02-26 09:50:00,64.91,65.1,64.9,65.05,103017.0,63.8012,63.9879,63.7914,63.9388,103017.0
2024-02-26 10:00:00,65.06,65.16,64.93,64.94,122122.0,63.9486,64.0469,63.8209,63.8307,122122.0
2024-02-26 10:10:00,64.95,64.96,64.67,64.81,132001.0,63.8405,63.8503,63.5653,63.7029,132001.0
2024-02-26 10:20:00,64.81,64.85,64.73,64.77,79467.0,63.7029,63.7422,63.6243,63.6636,79467.0
2024-02-26 10:30:00,64.78,65.06,64.76,64.93,117886.0,63.6734,63.9486,63.6538,63.8209,117886.0
2024-02-26 10:40:00,64.91,65.01,64.77,64.84,106657.0,63.8012,63.8995,63.6636,63.7324,106657.0
2024-02-26 10:50:00,64.83,64.86,64.65,64.7,38942.0,63.7226,63.752,63.5456,63.5948,38942.0
2024-02-26 11:00:00,64.7,64.78,64.67,64.71,99186.0,63.5948,63.6734,63.5653,63.6046,99186.0
2024-02-26 11:10:00,64.72,64.82,64.63,64.74,129986.0,63.6144,63.7127,63.526,63.6341,129986.0
2024-02-26 11:20:00,64.74,64.77,64.64,64.73,44960.0,63.6341,63.6636,63.5358,63.6243,44960.0
2024-02-26 11:30:00,64.73,64.75,64.62,64.64,56525.0,63.6243,63.6439,63.5161,63.5358,56525.0
2024-02-26 11:40:00,64.65,64.73,64.57,64.72,81646.0,63.5456,63.6243,63.467,63.6144,81646.0
2024-02-26 11:50:00,64.72,64.77,64.66,64.7,53508.0,63.6144,63.6636,63.5555,63.5948,53508.0
2024-02-26 12:00:00,64.69,64.76,64.62,64.7,68336.0,63.585,63.6538,63.5161,63.5948,68336.0
2024-02-26 12:10:00,64.7,64.71,64.61,64.63,63637.0,63.5948,63.6046,63.5063,63.526,63637.0
2024-02-26 12:20:00,64.62,64.68,64.59,64.64,92901.0,63.5161,63.5751,63.4867,63.5358,92901.0
2024-02-26 12:30:00,64.64,64.73,64.6,64.67,46563.0,63.5358,63.6243,63.4965,63.5653,46563.0
2024-02-26 12:40:00,64.67,64.68,64.59,64.62,23933.0,63.5653,63.5751,63.4867,63.5161,23933.0
2024-02-26 12:50:00,64.61,64.61,64.54,64.58,28908.0,63.5063,63.5063,63.4375,63.4768,28908.0
2024-02-26 13:00:00,64.59,64.61,64.54,64.59,44386.0,63.4867,63.5063,63.4375,63.4867,44386.0
2024-02-26 13:10:00,64.6,64.63,64.57,64.59,67424.0,63.4965,63.526,63.467,63.4867,67424.0
2024-02-26 13:20:00,64.59,64.61,64.37,64.38,91089.0,63.4867,63.5063,63.2704,63.2802,91089.0
2024-02-26 13:30:00,64.37,64.45,64.34,64.39,61820.0,63.2704,63.3491,63.2409,63.2901,61820.0
2024-02-26 13:40:00,64.41,64.53,64.4,64.48,48279.0,63.3097,63.4277,63.2999,63.3785,48279.0
2024-02-26 13:50:00,64.5,64.56,64.45,64.53,51943.0,63.3982,63.4572,63.3491,63.4277,51943.0
2024-02-26 14:00:00,64.53,64.55,64.43,64.43,60093.0,63.4277,63.4473,63.3294,63.3294,60093.0
2024-02-26 14:10:00,64.44,64.5,64.4,64.47,105152.0,63.3392,63.3982,63.2999,63.3687,105152.0
2024-02-26 14:20:00,64.48,64.54,64.43,64.53,36346.0,63.3785,63.4375,63.3294,63.4277,36346.0
2024-02-26 14:30:00,64.53,64.53,64.4,64.45,60507.0,63.4277,63.4277,63.2999,63.3491,60507.0
2024-02-26 14:40:00,64.45,64.45,64.36,64.38,39380.0,63.3491,63.3491,63.2606,63.2802,39380.0
2024-02-26 14:50:00,64.38,64.45,64.36,64.44,26158.0,63.2802,63.3491,63.2606,63.3392,26158.0
2024-02-26 15:00:00,64.45,64.49,64.4,64.45,53598.0,63.3491,63.3884,63.2999,63.3491,53598.0
2024-02-26 15:10:00,64.45,64.48,64.43,64.45,49880.0,63.3491,63.3785,63.3294,63.3491,49880.0
2024-02-26 15:20:00,64.45,64.46,64.38,64.44,78008.0,63.3491,63.3589,63.2802,63.3392,78008.0
2024-02-26 15:30:00,64.44,64.45,64.3,64.31,121544.0,63.3392,63.3491,63.2016,63.2114,121544.0
2024-02-26 15:40:00,64.31,64.52,64.28,64.52,202612.0,63.2114,63.4179,63.182,63.4179,202612.0
2024-02-26 15:50:00,64.54,64.55,64.37,64.39,228027.0,63.4375,63.4473,63.2704,63.2901,228027.0
2024-02-27 09:30:00,64.54,64.97,64.49,64.95,124641.0,63.4375,63.8602,63.3884,63.8405,124641.0
2024-02-27 09:40:00,64.96,65.21,64.88,64.98,136800.0,63.8503,64.0961,63.7717,63.87,136800.0
2024-02-27 09:50:00,64.95,65.01,64.9,64.99,80754.0,63.8405,63.8995,63.7914,63.8798,80754.0
2024-02-27 10:00:00,64.99,65.19,64.99,65.03,105419.0,63.8798,64.0764,63.8798,63.9191,105419.0
2024-02-27 10:10:00,65.03,65.07,64.88,64.9,56087.0,63.9191,63.9585,63.7717,63.7914,56087.0
2024-02-27 10:20:00,64.9,64.93,64.78,64.86,63965.0,63.7914,63.8209,63.6734,63.752,63965.0
2024-02-27 10:30:00,64.84,64.97,64.81,64.92,79989.0,63.7324,63.8602,63.7029,63.811,79989.0
2024-02-27 10:40:00,64.92,65.03,64.83,64.84,53509.0,63.811,63.9191,63.7226,63.7324,53509.0
2024-02-27 10:50:00,64.85,64.88,64.75,64.85,60259.0,63.7422,63.7717,63.6439,63.7422,60259.0
2024-02-27 11:00:00,64.86,65.02,64.85,64.97,84693.0,63.752,63.9093,63.7422,63.8602,84693.0
2024-02-27 11:10:00,64.95,64.96,64.77,64.83,85399.0,63.8405,63.8503,63.6636,63.7226,85399.0
2024-02-27 11:20:00,64.83,64.85,64.76,64.81,74009.0,63.7226,63.7422,63.6538,63.7029,74009.0
2024-02-27 11:30:00,64.81,64.84,64.75,64.8,78555.0,63.7029,63.7324,63.6439,63.6931,78555.0
2024-02-27 11:40:00,64.8,64.86,64.76,64.85,75811.0,63.6931,63.752,63.6538,63.7422,75811.0
2024-02-27 11:50:00,64.85,64.97,64.83,64.95,55902.0,63.7422,63.8602,63.7226,63.8405,55902.0
2024-02-27 12:00:00,64.95,65.05,64.95,65.02,57388.0,63.8405,63.9388,63.8405,63.9093,57388.0
2024-02-27 12:10:00,65.01,65.01,64.92,64.96,47913.0,63.8995,63.8995,63.811,63.8503,47913.0
2024-02-27 12:20:00,64.95,64.96,64.82,64.86,42735.0,63.8405,63.8503,63.7127,63.752,42735.0
2024-02-27 12:30:00,64.87,64.97,64.86,64.92,43273.0,63.7619,63.8602,63.752,63.811,43273.0
2024-02-27 12:40:00,64.92,64.97,64.88,64.92,35915.0,63.811,63.8602,63.7717,63.811,35915.0
2024-02-27 12:50:00,64.91,64.99,64.9,64.92,42319.0,63.8012,63.8798,63.7914,63.811,42319.0
2024-02-27 13:00:00,64.89,65.06,64.88,65.05,55345.0,63.7815,63.9486,63.7717,63.9388,55345.0
2024-02-27 13:10:00,65.05,65.08,64.96,64.97,37667.0,63.9388,63.9683,63.8503,63.8602,37667.0
2024-02-27 13:20:00,64.97,65.04,64.92,64.95,39069.0,63.8602,63.929,63.811,63.8405,39069.0
2024-02-27 13:30:00,64.94,64.99,64.9,64.95,35740.0,63.8307,63.8798,63.7914,63.8405,35740.0
2024-02-27 13:40:00,64.95,64.98,64.91,64.97,33333.0,63.8405,63.87,63.8012,63.8602,33333.0
2024-02-27 13:50:00,64.98,65.02,64.93,64.99,52392.0,63.87,63.9093,63.8209,63.8798,52392.0
2024-02-27 14:00:00,65.0,65.02,64.9,64.92,32757.0,63.8897,63.9093,63.7914,63.811,32757.0
2024-02-27 14:10:00,64.93,64.98,64.91,64.92,40789.0,63.8209,63.87,63.8012,63.811,40789.0
2024-02-27 14:20:00,64.93,64.94,64.79,64.8,64388.0,63.8209,63.8307,63.6832,63.6931,64388.0
2024-02-27 14:30:00,64.8,64.8,64.71,64.72,95825.0,63.6931,63.6931,63.6046,63.6144,95825.0
2024-02-27 14:40:00,64.73,64.8,64.7,64.78,71965.0,63.6243,63.6931,63.5948,63.6734,71965.0
2024-02-27 14:50:00,64.78,64.81,64.73,64.78,47956.0,63.6734,63.7029,63.6243,63.6734,47956.0
2024-02-27 15:00:00,64.8,64.86,64.77,64.84,41400.0,63.6931,63.752,63.6636,63.7324,41400.0
2024-02-27 15:10:00,64.84,64.91,64.84,64.89,59386.0,63.7324,63.8012,63.7324,63.7815,59386.0
2024-02-27 15:20:00,64.89,65.0,64.85,65.0,68755.0,63.7815,63.8897,63.7422,63.8897,68755.0
2024-02-27 15:30:00,64.99,65.06,64.96,64.99,67721.0,63.8798,63.9486,63.8503,63.8798,67721.0
2024-02-27 15:40:00,64.99,65.08,64.95,65.07,112579.0,63.8798,63.9683,63.8405,63.9585,112579.0
2024-02-27 15:50:00,65.08,65.41,65.06,65.35,766700.0,63.9683,64.2927,63.9486,64.2337,766700.0
2024-02-28 09:30:00,65.18,65.45,64.89,65.1,177073.0,64.0666,64.332,63.7815,63.9879,177073.0
2024-02-28 09:40:00,65.07,65.54,65.07,65.38,66793.0,63.9585,64.4204,63.9585,64.2632,66793.0
2024-02-28 09:50:00,65.38,65.61,65.32,65.58,110570.0,64.2632,64.4892,64.2042,64.4597,110570.0
2024-02-28 10:00:00,65.59,65.77,65.58,65.65,163660.0,64.4696,64.6465,64.4597,64.5286,163660.0
2024-02-28 10:10:00,65.65,65.72,65.63,65.67,78317.0,64.5286,64.5974,64.5089,64.5482,78317.0
2024-02-28 10:20:00,65.67,65.79,65.6,65.72,121791.0,64.5482,64.6662,64.4794,64.5974,121791.0
2024-02-28 10:30:00,65.71,65.86,65.66,65.8,155407.0,64.5875,64.735,64.5384,64.676,155407.0
2024-02-28 10:40:00,65.82,65.96,65.79,65.95,64659.0,64.6956,64.8333,64.6662,64.8234,64659.0
2024-02-28 10:50:00,65.95,66.02,65.87,66.0,90628.0,64.8234,64.8922,64.7448,64.8726,90628.0
2024-02-28 11:00:00,66.01,66.06,65.94,65.95,43990.0,64.8824,64.9315,64.8136,64.8234,43990.0
2024-02-28 11:10:00,65.96,66.03,65.95,65.98,52286.0,64.8333,64.9021,64.8234,64.8529,52286.0
2024-02-28 11:20:00,65.98,66.03,65.95,66.01,69341.0,64.8529,64.9021,64.8234,64.8824,69341.0
2024-02-28 11:30:00,66.02,66.04,65.82,65.92,63526.0,64.8922,64.9119,64.6956,64.7939,63526.0
2024-02-28 11:40:00,65.93,66.0,65.88,66.0,61501.0,64.8038,64.8726,64.7546,64.8726,61501.0
2024-02-28 11:50:00,66.0,66.03,65.93,65.99,59960.0,64.8726,64.9021,64.8038,64.8627,59960.0
2024-02-28 12:00:00,66.0,66.07,65.98,65.99,77530.0,64.8726,64.9414,64.8529,64.8627,77530.0
2024-02-28 12:10:00,65.98,66.05,65.91,65.92,61308.0,64.8529,64.9217,64.7841,64.7939,61308.0
2024-02-28 12:20:00,65.92,65.97,65.86,65.94,51329.0,64.7939,64.8431,64.735,64.8136,51329.0
2024-02-28 12:30:00,65.94,65.94,65.85,65.88,53705.0,64.8136,64.8136,64.7251,64.7546,53705.0
2024-02-28 12:40:00,65.87,65.93,65.85,65.92,58475.0,64.7448,64.8038,64.7251,64.7939,58475.0
2024-02-28 12:50:00,65.92,65.97,65.85,65.87,69829.0,64.7939,64.8431,64.7251,64.7448,69829.0
2024-02-28 13:00:00,65.87,65.87,65.73,65.8,44486.0,64.7448,64.7448,64.6072,64.676,44486.0
2024-02-28 13:10:00,65.8,65.82,65.75,65.75,38595.0,64.676,64.6956,64.6268,64.6268,38595.0
2024-02-28 13:20:00,65.75,65.81,65.74,65.81,39230.0,64.6268,64.6858,64.617,64.6858,39230.0
2024-02-28 13:30:00,65.81,65.86,65.79,65.85,25657.0,64.6858,64.735,64.6662,64.7251,25657.0
2024-02-28 13:40:00,65.85,65.86,65.76,65.78,36700.0,64.7251,64.735,64.6367,64.6563,36700.0
2024-02-28 13:50:00,65.78,65.82,65.77,65.8,37051.0,64.6563,64.6956,64.6465,64.676,37051.0
2024-02-28 14:00:00,65.81,65.84,65.72,65.77,54102.0,64.6858,64.7153,64.5974,64.6465,54102.0
2024-02-28 14:10:00,65.77,65.77,65.61,65.76,69936.0,64.6465,64.6465,64.4892,64.6367,69936.0
2024-02-28 14:20:00,65.75,65.8,65.73,65.73,41010.0,64.6268,64.676,64.6072,64.6072,41010.0
2024-02-28 14:30:00,65.74,65.74,65.64,65.68,50481.0,64.617,64.617,64.5187,64.558,50481.0
2024-02-28 14:40:00,65.69,65.7,65.62,65.63,48603.0,64.5679,64.5777,64.4991,64.5089,48603.0
2024-02-28 14:50:00,65.64,65.64,65.55,65.64,55582.0,64.5187,64.5187,64.4303,64.5187,55582.0
2024-02-28 15:00:00,65.64,65.7,65.61,65.67,64939.0,64.5187,64.5777,64.4892,64.5482,64939.0
2024-02-28 15:10:00,65.67,65.68,65.61,65.63,50182.0,64.5482,64.558,64.4892,64.5089,50182.0
2024-02-28 15:20:00,65.64,65.71,65.56,65.7,62833.0,64.5187,64.5875,64.4401,64.5777,62833.0
2024-02-28 15:30:00,65.7,65.73,65.67,65.7,71345.0,64.5777,64.6072,64.5482,64.5777,71345.0
2024-02-28 15:40:00,65.7,65.71,65.57,65.63,109564.0,64.5777,64.5875,64.4499,64.5089,109564.0
2024-02-28 15:50:00,65.62,65.69,65.47,65.65,351847.0,64.4991,64.5679,64.3516,64.5286,351847.0
2024-02-29 09:30:00,66.02,66.55,65.97,66.49,225043.0,64.8922,65.4132,64.8431,65.3542,225043.0
2024-02-29 09:40:00,66.45,66.67,66.37,66.5,107619.0,65.3149,65.5311,65.2363,65.364,107619.0
2024-02-29 09:50:00,66.5,66.66,66.47,66.63,82593.0,65.364,65.5213,65.3345,65.4918,82593.0
2024-02-29 10:00:00,66.64,66.75,66.59,66.61,68174.0,65.5016,65.6098,65.4525,65.4722,68174.0
2024-02-29 10:10:00,66.59,66.6,66.26,66.33,71034.0,65.4525,65.4623,65.1281,65.1969,71034.0
2024-02-29 10:20:00,66.35,66.58,66.35,66.56,77001.0,65.2166,65.4427,65.2166,65.423,77001.0
2024-02-29 10:30:00,66.56,66.67,66.49,66.56,77607.0,65.423,65.5311,65.3542,65.423,77607.0
2024-02-29 10:40:00,66.54,66.56,66.42,66.55,69655.0,65.4033,65.423,65.2854,65.4132,69655.0
2024-02-29 10:50:00,66.55,66.57,66.33,66.35,61169.0,65.4132,65.4328,65.1969,65.2166,61169.0
2024-02-29 11:00:00,66.35,66.41,66.18,66.28,59935.0,65.2166,65.2756,65.0495,65.1478,59935.0
2024-02-29 11:10:00,66.27,66.28,66.09,66.17,69589.0,65.138,65.1478,64.961,65.0397,69589.0
2024-02-29 11:20:00,66.17,66.23,66.12,66.13,52391.0,65.0397,65.0986,64.9905,65.0004,52391.0
2024-02-29 11:30:00,66.12,66.13,65.97,65.99,68711.0,64.9905,65.0004,64.8431,64.8627,68711.0
2024-02-29 11:40:00,65.98,66.01,65.87,66.0,141603.0,64.8529,64.8824,64.7448,64.8726,141603.0
2024-02-29 11:50:00,66.0,66.16,65.97,66.13,146304.0,64.8726,65.0298,64.8431,65.0004,146304.0
2024-02-29 12:00:00,66.12,66.27,66.08,66.12,88846.0,64.9905,65.138,64.9512,64.9905,88846.0
2024-02-29 12:10:00,66.12,66.24,66.11,66.23,58009.0,64.9905,65.1085,64.9807,65.0986,58009.0
2024-02-29 12:20:00,66.21,66.25,66.09,66.12,101936.0,65.079,65.1183,64.961,64.9905,101936.0
2024-02-29 12:30:00,66.11,66.18,66.1,66.15,38779.0,64.9807,65.0495,64.9709,65.02,38779.0
2024-02-29 12:40:00,66.15,66.28,66.14,66.24,67231.0,65.02,65.1478,65.0102,65.1085,67231.0
2024-02-29 12:50:00,66.25,66.33,66.17,66.3,45583.0,65.1183,65.1969,65.0397,65.1674,45583.0
2024-02-29 13:00:00,66.3,66.42,66.3,66.41,43864.0,65.1674,65.2854,65.1674,65.2756,43864.0
2024-02-29 13:10:00,66.4,66.5,66.39,66.48,49414.0,65.2657,65.364,65.2559,65.3444,49414.0
2024-02-29 13:20:00,66.48,66.51,66.42,66.45,56204.0,65.3444,65.3739,65.2854,65.3149,56204.0
2024-02-29 13:30:00,66.45,66.5,66.41,66.42,53429.0,65.3149,65.364,65.2756,65.2854,53429.0
2024-02-29 13:40:00,66.42,66.58,66.41,66.56,57870.0,65.2854,65.4427,65.2756,65.423,57870.0
2024-02-29 13:50:00,66.55,66.57,66.51,66.53,51499.0,65.4132,65.4328,65.3739,65.3935,51499.0
2024-02-29 14:00:00,66.53,66.62,66.51,66.53,57675.0,65.3935,65.482,65.3739,65.3935,57675.0
2024-02-29 14:10:00,66.53,66.61,66.53,66.59,70787.0,65.3935,65.4722,65.3935,65.4525,70787.0
2024-02-29 14:20:00,66.59,66.62,66.47,66.53,245219.0,65.4525,65.482,65.3345,65.3935,245219.0
2024-02-29 14:30:00,66.52,66.57,66.49,66.5,127775.0,65.3837,65.4328,65.3542,65.364,127775.0
2024-02-29 14:40:00,66.5,66.51,66.25,66.26,79529.0,65.364,65.3739,65.1183,65.1281,79529.0
2024-02-29 14:50:00,66.25,66.39,66.19,66.38,117627.0,65.1183,65.2559,65.0593,65.2461,117627.0
2024-02-29 15:00:00,66.38,66.6,66.37,66.55,118479.0,65.2461,65.4623,65.2363,65.4132,118479.0
2024-02-29 15:10:00,66.55,66.63,66.5,66.53,83078.0,65.4132,65.4918,65.364,65.3935,83078.0
2024-02-29 15:20:00,66.53,66.62,66.5,66.62,95899.0,65.3935,65.482,65.364,65.482,95899.0
2024-02-29 15:30:00,66.62,66.71,66.62,66.7,155395.0,65.482,65.5704,65.482,65.5606,155395.0
2024-02-29 15:40:00,66.7,66.82,66.69,66.78,240655.0,65.5606,65.6786,65.5508,65.6392,240655.0
2024-02-29 15:50:00,66.79,66.84,66.67,66.71,758250.0,65.6491,65.6982,65.5311,65.5704,758250.0
2024-03-01 09:30:00,66.62,66.92,66.52,66.56,119424.0,65.482,65.7769,65.3837,65.423,119424.0
2024-03-01 09:40:00,66.55,66.56,66.05,66.06,112804.0,65.4132,65.423,64.9217,64.9315,112804.0
2024-03-01 09:50:00,66.04,66.06,65.7,65.98,282575.0,64.9119,64.9315,64.5777,64.8529,282575.0
2024-03-01 10:00:00,66.0,66.16,65.91,66.02,138773.0,64.8726,65.0298,64.7841,64.8922,138773.0
2024-03-01 10:10:00,66.03,66.17,65.97,66.13,73451.0,64.9021,65.0397,64.8431,65.0004,73451.0
2024-03-01 10:20:00,66.13,66.42,66.1,66.36,61767.0,65.0004,65.2854,64.9709,65.2264,61767.0
2024-03-01 10:30:00,66.37,66.4,66.17,66.21,123916.0,65.2363,65.2657,65.0397,65.079,123916.0
2024-03-01 10:40:00,66.2,66.4,66.18,66.4,72084.0,65.0692,65.2657,65.0495,65.2657,72084.0
2024-03-01 10:50:00,66.42,66.5,66.15,66.34,454150.0,65.2854,65.364,65.02,65.2068,454150.0
2024-03-01 11:00:00,66.36,66.67,66.15,66.61,704199.0,65.2264,65.5311,65.02,65.4722,704199.0
2024-03-01 11:10:00,66.61,66.63,66.44,66.58,86982.0,65.4722,65.4918,65.3051,65.4427,86982.0
2024-03-01 11:20:00,66.57,66.67,66.43,66.43,188186.0,65.4328,65.5311,65.2952,65.2952,188186.0
2024-03-01 11:30:00,66.44,66.46,66.21,66.39,103016.0,65.3051,65.3247,65.079,65.2559,103016.0
2024-03-01 11:40:00,66.4,66.41,66.22,66.3,152458.0,65.2657,65.2756,65.0888,65.1674,152458.0
2024-03-01 11:50:00,66.3,66.41,66.22,66.41,198637.0,65.1674,65.2756,65.0888,65.2756,198637.0
2024-03-01 12:00:00,66.42,66.47,66.34,66.37,50093.0,65.2854,65.3345,65.2068,65.2363,50093.0
2024-03-01 12:10:00,66.37,66.42,66.3,66.31,78554.0,65.2363,65.2854,65.1674,65.1773,78554.0
2024-03-01 12:20:00,66.31,66.52,66.3,66.42,175070.0,65.1773,65.3837,65.1674,65.2854,175070.0
2024-03-01 12:30:00,66.41,66.47,66.4,66.45,59180.0,65.2756,65.3345,65.2657,65.3149,59180.0
2024-03-01 12:40:00,66.44,66.49,66.35,66.4,75437.0,65.3051,65.3542,65.2166,65.2657,75437.0
2024-03-01 12:50:00,66.41,66.45,66.34,66.37,143977.0,65.2756,65.3149,65.2068,65.2363,143977.0
2024-03-01 13:00:00,66.37,66.43,66.24,66.24,196198.0,65.2363,65.2952,65.1085,65.1085,196198.0
2024-03-01 13:10:00,66.23,66.29,66.13,66.15,81381.0,65.0986,65.1576,65.0004,65.02,81381.0
2024-03-01 13:20:00,66.16,66.22,66.1,66.14,52594.0,65.0298,65.0888,64.9709,65.0102,52594.0
2024-03-01 13:30:00,66.14,66.21,66.11,66.18,41647.0,65.0102,65.079,64.9807,65.0495,41647.0
2024-03-01 13:40:00,66.19,66.23,66.15,66.19,80858.0,65.0593,65.0986,65.02,65.0593,80858.0
2024-03-01 13:50:00,66.18,66.4,66.14,66.39,287191.0,65.0495,65.2657,65.0102,65.2559,287191.0
2024-03-01 14:00:00,66.39,66.41,66.3,66.31,76747.0,65.2559,65.2756,65.1674,65.1773,76747.0
2024-03-01 14:10:00,66.31,66.43,66.26,66.28,88015.0,65.1773,65.2952,65.1281,65.1478,88015.0
2024-03-01 14:20:00,66.28,66.37,66.26,66.36,278941.0,65.1478,65.2363,65.1281,65.2264,278941.0
2024-03-01 14:30:00,66.36,66.38,66.29,66.3,63909.0,65.2264,65.2461,65.1576,65.1674,63909.0
2024-03-01 14:40:00,66.3,66.31,66.24,66.25,49224.0,65.1674,65.1773,65.1085,65.1183,49224.0
2024-03-01 14:50:00,66.25,66.29,66.16,66.28,63478.0,65.1183,65.1576,65.0298,65.1478,63478.0
2024-03-01 15:00:00,66.26,66.31,66.21,66.26,65016.0,65.1281,65.1773,65.079,65.1281,65016.0
2024-03-01 15:10:00,66.25,66.51,66.24,66.47,150622.0,65.1183,65.3739,65.1085,65.3345,150622.0
2024-03-01 15:20:00,66.47,66.57,66.47,66.5,317300.0,65.3345,65.4328,65.3345,65.364,317300.0
2024-03-01 15:30:00,66.5,66.51,66.34,66.38,110756.0,65.364,65.3739,65.2068,65.2461,110756.0
2024-03-01 15:40:00,66.38,66.48,66.35,66.48,109484.0,65.2461,65.3444,65.2166,65.3444,109484.0
2024-03-01 15:50:00,66.46,66.53,66.39,66.47,430567.0,65.3247,65.3935,65.2559,65.3345,430567.0
2024-03-04 09:30:00,66.64,67.5,66.61,67.2,327349.0,65.5016,66.347,65.4722,66.0521,327349.0
2024-03-04 09:40:00,67.2,67.84,67.2,67.66,293665.0,66.0521,66.6811,66.0521,66.5042,293665.0
2024-03-04 09:50:00,67.68,67.72,67.44,67.62,120407.0,66.5239,66.5632,66.288,66.4649,120407.0
2024-03-04 10:00:00,67.62,67.68,67.36,67.41,113620.0,66.4649,66.5239,66.2093,66.2585,113620.0
2024-03-04 10:10:00,67.39,67.7,67.31,67.69,71577.0,66.2388,66.5435,66.1602,66.5337,71577.0
2024-03-04 10:20:00,67.7,68.02,67.62,67.98,172653.0,66.5435,66.8581,66.4649,66.8188,172653.0
2024-03-04 10:30:00,67.98,68.0,67.65,67.66,75095.0,66.8188,66.8384,66.4944,66.5042,75095.0
2024-03-04 10:40:00,67.66,67.71,67.44,67.49,62540.0,66.5042,66.5534,66.288,66.3371,62540.0
2024-03-04 10:50:00,67.5,67.8,67.46,67.69,78797.0,66.347,66.6418,66.3076,66.5337,78797.0
2024-03-04 11:00:00,67.69,67.75,67.6,67.74,81643.0,66.5337,66.5927,66.4452,66.5829,81643.0
2024-03-04 11:10:00,67.75,67.83,67.73,67.77,85597.0,66.5927,66.6713,66.573,66.6123,85597.0
2024-03-04 11:20:00,67.78,67.85,67.73,67.76,88484.0,66.6222,66.691,66.573,66.6025,88484.0
2024-03-04 11:30:00,67.76,68.02,67.73,68.01,74839.0,66.6025,66.8581,66.573,66.8482,74839.0
2024-03-04 11:40:00,68.02,68.17,68.01,68.11,86867.0,66.8581,67.0055,66.8482,66.9465,86867.0
2024-03-04 11:50:00,68.1,68.13,67.94,68.07,61847.0,66.9367,66.9662,66.7794,66.9072,61847.0
2024-03-04 12:00:00,68.08,68.15,67.97,68.08,65560.0,66.917,66.9858,66.8089,66.917,65560.0
2024-03-04 12:10:00,68.08,68.15,68.02,68.08,44994.0,66.917,66.9858,66.8581,66.917,44994.0
2024-03-04 12:20:00,68.07,68.08,67.93,67.93,46000.0,66.9072,66.917,66.7696,66.7696,46000.0
2024-03-04 12:30:00,67.93,68.02,67.92,67.97,75186.0,66.7696,66.8581,66.7598,66.8089,75186.0
2024-03-04 12:40:00,67.97,68.0,67.86,67.9,59278.0,66.8089,66.8384,66.7008,66.7401,59278.0
2024-03-04 12:50:00,67.91,68.0,67.89,67.97,49300.0,66.7499,66.8384,66.7303,66.8089,49300.0
2024-03-04 13:00:00,67.97,68.05,67.94,68.01,51688.0,66.8089,66.8876,66.7794,66.8482,51688.0
2024-03-04 13:10:00,68.0,68.03,67.9,67.94,39308.0,66.8384,66.8679,66.7401,66.7794,39308.0
2024-03-04 13:20:00,67.94,67.94,67.84,67.87,37805.0,66.7794,66.7794,66.6811,66.7106,37805.0
2024-03-04 13:30:00,67.84,67.86,67.72,67.73,62498.0,66.6811,66.7008,66.5632,66.573,62498.0
2024-03-04 13:40:00,67.73,67.74,67.62,67.65,47410.0,66.573,66.5829,66.4649,66.4944,47410.0
2024-03-04 13:50:00,67.65,67.7,67.52,67.57,48788.0,66.4944,66.5435,66.3666,66.4158,48788.0
2024-03-04 14:00:00,67.58,67.71,67.52,67.65,47649.0,66.4256,66.5534,66.3666,66.4944,47649.0
2024-03-04 14:10:00,67.65,67.72,67.58,67.64,50840.0,66.4944,66.5632,66.4256,66.4846,50840.0
2024-03-04 14:20:00,67.63,67.77,67.54,67.76,47637.0,66.4747,66.6123,66.3863,66.6025,47637.0
2024-03-04 14:30:00,67.77,67.94,67.67,67.92,108405.0,66.6123,66.7794,66.514,66.7598,108405.0
2024-03-04 14:40:00,67.93,67.98,67.86,67.97,45230.0,66.7696,66.8188,66.7008,66.8089,45230.0
2024-03-04 14:50:00,67.97,68.0,67.91,67.94,51111.0,66.8089,66.8384,66.7499,66.7794,51111.0
2024-03-04 15:00:00,67.93,67.99,67.91,67.98,33439.0,66.7696,66.8286,66.7499,66.8188,33439.0
2024-03-04 15:10:00,67.98,68.04,67.92,67.98,66659.0,66.8188,66.8777,66.7598,66.8188,66659.0
2024-03-04 15:20:00,67.97,67.98,67.87,67.87,60676.0,66.8089,66.8188,66.7106,66.7106,60676.0
2024-03-04 15:30:00,67.88,67.9,67.71,67.86,79814.0,66.7205,66.7401,66.5534,66.7008,79814.0
2024-03-04 15:40:00,67.86,67.92,67.72,67.79,130410.0,66.7008,66.7598,66.5632,66.632,130410.0
2024-03-04 15:50:00,67.79,67.8,67.62,67.66,477214.0,66.632,66.6418,66.4649,66.5042,477214.0
2024-03-05 09:30:00,67.27,68.15,67.21,67.83,219011.0,66.1209,66.9858,66.0619,66.6713,219011.0
2024-03-05 09:40:00,67.84,68.26,67.78,68.02,124200.0,66.6811,67.094,66.6222,66.8581,124200.0
2024-03-05 09:50:00,68.02,68.18,67.96,68.17,97233.0,66.8581,67.0153,66.7991,67.0055,97233.0
2024-03-05 10:00:00,68.2,68.47,68.16,68.25,96693.0,67.035,67.3004,66.9957,67.0841,96693.0
2024-03-05 10:10:00,68.24,68.3,68.07,68.15,111187.0,67.0743,67.1333,66.9072,66.9858,111187.0
2024-03-05 10:20:00,68.15,68.28,68.1,68.19,175724.0,66.9858,67.1136,66.9367,67.0252,175724.0
2024-03-05 10:30:00,68.18,68.24,68.05,68.22,83453.0,67.0153,67.0743,66.8876,67.0547,83453.0
2024-03-05 10:40:00,68.22,68.31,68.13,68.17,110703.0,67.0547,67.1431,66.9662,67.0055,110703.0
2024-03-05 10:50:00,68.17,68.28,68.1,68.28,89355.0,67.0055,67.1136,66.9367,67.1136,89355.0
2024-03-05 11:00:00,68.28,68.34,68.2,68.25,85207.0,67.1136,67.1726,67.035,67.0841,85207.0
2024-03-05 11:10:00,68.24,68.24,68.01,68.07,68995.0,67.0743,67.0743,66.8482,66.9072,68995.0
2024-03-05 11:20:00,68.07,68.1,67.9,68.06,90190.0,66.9072,66.9367,66.7401,66.8974,90190.0
2024-03-05 11:30:00,68.06,68.15,68.02,68.04,95398.0,66.8974,66.9858,66.8581,66.8777,95398.0
2024-03-05 11:40:00,68.03,68.07,67.78,67.8,77769.0,66.8679,66.9072,66.6222,66.6418,77769.0
2024-03-05 11:50:00,67.79,67.89,67.77,67.88,62618.0,66.632,66.7303,66.6123,66.7205,62618.0
2024-03-05 12:00:00,67.89,67.94,67.83,67.89,60583.0,66.7303,66.7794,66.6713,66.7303,60583.0
2024-03-05 12:10:00,67.89,67.95,67.87,67.93,64572.0,66.7303,66.7893,66.7106,66.7696,64572.0
2024-03-05 12:20:00,67.93,68.02,67.93,67.99,50078.0,66.7696,66.8581,66.7696,66.8286,50078.0
2024-03-05 12:30:00,67.98,67.99,67.86,67.91,68089.0,66.8188,66.8286,66.7008,66.7499,68089.0
2024-03-05 12:40:00,67.9,68.0,67.85,67.93,64556.0,66.7401,66.8384,66.691,66.7696,64556.0
2024-03-05 12:50:00,67.95,68.01,67.87,67.98,42911.0,66.7893,66.8482,66.7106,66.8188,42911.0
2024-03-05 13:00:00,67.99,68.15,67.95,68.15,58286.0,66.8286,66.9858,66.7893,66.9858,58286.0
2024-03-05 13:10:00,68.16,68.22,68.13,68.15,51273.0,66.9957,67.0547,66.9662,66.9858,51273.0
2024-03-05 13:20:00,68.15,68.24,68.13,68.19,55061.0,66.9858,67.0743,66.9662,67.0252,55061.0
2024-03-05 13:30:00,68.18,68.33,68.16,68.3,60191.0,67.0153,67.1628,66.9957,67.1333,60191.0
2024-03-05 13:40:00,68.3,68.38,68.19,68.2,69333.0,67.1333,67.2119,67.0252,67.035,69333.0
2024-03-05 13:50:00,68.2,68.21,68.06,68.11,72699.0,67.035,67.0448,66.8974,66.9465,72699.0
2024-03-05 14:00:00,68.11,68.18,68.07,68.13,69573.0,66.9465,67.0153,66.9072,66.9662,69573.0
2024-03-05 14:10:00,68.14,68.19,68.07,68.09,64354.0,66.976,67.0252,66.9072,66.9269,64354.0
2024-03-05 14:20:00,68.09,68.15,68.0,68.04,55238.0,66.9269,66.9858,66.8384,66.8777,55238.0
2024-03-05 14:30:00,68.03,68.04,67.89,67.99,68919.0,66.8679,66.8777,66.7303,66.8286,68919.0
2024-03-05 14:40:00,67.98,67.99,67.81,67.81,69520.0,66.8188,66.8286,66.6517,66.6517,69520.0
2024-03-05 14:50:00,67.82,67.9,67.69,67.73,91228.0,66.6615,66.7401,66.5337,66.573,91228.0
2024-03-05 15:00:00,67.74,67.74,67.6,67.67,125939.0,66.5829,66.5829,66.4452,66.514,125939.0
2024-03-05 15:10:00,67.66,67.73,67.57,67.57,88061.0,66.5042,66.573,66.4158,66.4158,88061.0
2024-03-05 15:20:00,67.57,67.6,67.49,67.59,104654.0,66.4158,66.4452,66.3371,66.4354,104654.0
2024-03-05 15:30:00,67.59,67.7,67.56,67.65,114315.0,66.4354,66.5435,66.4059,66.4944,114315.0
2024-03-05 15:40:00,67.66,67.88,67.56,67.88,181623.0,66.5042,66.7205,66.4059,66.7205,181623.0
2024-03-05 15:50:00,67.87,68.17,67.85,68.1,386497.0,66.7106,67.0055,66.691,66.9367,386497.0
2024-03-06 09:30:00,68.49,68.57,67.29,67.29,231175.0,67.32,67.3987,66.1405,66.1405,231175.0
2024-03-06 09:40:00,67.29,67.54,67.13,67.5,150348.0,66.1405,66.3863,65.9833,66.347,150348.0
2024-03-06 09:50:00,67.51,67.8,67.43,67.79,190375.0,66.3568,66.6418,66.2781,66.632,190375.0
2024-03-06 10:00:00,67.8,67.8,67.54,67.68,165984.0,66.6418,66.6418,66.3863,66.5239,165984.0
2024-03-06 10:10:00,67.68,68.32,67.68,68.31,136381.0,66.5239,67.1529,66.5239,67.1431,136381.0
2024-03-06 10:20:00,68.31,68.36,67.85,67.86,136084.0,67.1431,67.1923,66.691,66.7008,136084.0
2024-03-06 10:30:00,67.84,67.99,67.74,67.81,115437.0,66.6811,66.8286,66.5829,66.6517,115437.0
2024-03-06 10:40:00,67.82,67.91,67.7,67.73,84760.0,66.6615,66.7499,66.5435,66.573,84760.0
2024-03-06 10:50:00,67.72,67.82,67.72,67.78,72609.0,66.5632,66.6615,66.5632,66.6222,72609.0
2024-03-06 11:00:00,67.78,67.87,67.58,67.58,112648.0,66.6222,66.7106,66.4256,66.4256,112648.0
2024-03-06 11:10:00,67.59,67.92,67.58,67.92,177310.0,66.4354,66.7598,66.4256,66.7598,177310.0
2024-03-06 11:20:00,67.92,68.06,67.85,68.05,110725.0,66.7598,66.8974,66.691,66.8876,110725.0
2024-03-06 11:30:00,68.06,68.14,67.99,68.03,76779.0,66.8974,66.976,66.8286,66.8679,76779.0
2024-03-06 11:40:00,68.0,68.22,67.98,68.19,40845.0,66.8384,67.0547,66.8188,67.0252,40845.0
2024-03-06 11:50:00,68.18,68.27,67.76,67.78,129657.0,67.0153,67.1038,66.6025,66.6222,129657.0
2024-03-06 12:00:00,67.79,67.88,67.68,67.83,80980.0,66.632,66.7205,66.5239,66.6713,80980.0
2024-03-06 12:10:00,67.84,68.13,67.78,68.12,64539.0,66.6811,66.9662,66.6222,66.9564,64539.0
2024-03-06 12:20:00,68.11,68.17,68.01,68.08,71303.0,66.9465,67.0055,66.8482,66.917,71303.0
2024-03-06 12:30:00,68.08,68.19,68.03,68.13,48378.0,66.917,67.0252,66.8679,66.9662,48378.0
2024-03-06 12:40:00,68.13,68.14,67.98,68.01,64346.0,66.9662,66.976,66.8188,66.8482,64346.0
2024-03-06 12:50:00,68.01,68.09,67.91,67.94,58482.0,66.8482,66.9269,66.7499,66.7794,58482.0
2024-03-06 13:00:00,67.94,67.98,67.91,67.98,43312.0,66.7794,66.8188,66.7499,66.8188,43312.0
2024-03-06 13:10:00,67.99,68.04,67.93,68.04,41712.0,66.8286,66.8777,66.7696,66.8777,41712.0
2024-03-06 13:20:00,68.05,68.13,67.98,68.1,50200.0,66.8876,66.9662,66.8188,66.9367,50200.0
2024-03-06 13:30:00,68.1,68.1,67.74,67.85,85795.0,66.9367,66.9367,66.5829,66.691,85795.0
2024-03-06 13:40:00,67.86,67.98,67.72,67.73,66612.0,66.7008,66.8188,66.5632,66.573,66612.0
2024-03-06 13:50:00,67.73,67.9,67.7,67.87,59409.0,66.573,66.7401,66.5435,66.7106,59409.0
2024-03-06 14:00:00,67.86,68.23,67.73,68.19,85892.0,66.7008,67.0645,66.573,67.0252,85892.0
2024-03-06 14:10:00,68.19,68.19,67.72,67.93,89222.0,67.0252,67.0252,66.5632,66.7696,89222.0
2024-03-06 14:20:00,67.94,68.31,67.94,68.3,69456.0,66.7794,67.1431,66.7794,67.1333,69456.0
2024-03-06 14:30:00,68.3,68.39,68.22,68.29,124327.0,67.1333,67.2217,67.0547,67.1235,124327.0
2024-03-06 14:40:00,68.29,68.44,68.21,68.3,99915.0,67.1235,67.2709,67.0448,67.1333,99915.0
2024-03-06 14:50:00,68.3,68.41,68.18,68.22,73536.0,67.1333,67.2414,67.0153,67.0547,73536.0
2024-03-06 15:00:00,68.21,68.47,68.17,68.26,326033.0,67.0448,67.3004,67.0055,67.094,326033.0
2024-03-06 15:10:00,68.26,68.44,68.22,68.38,112135.0,67.094,67.2709,67.0547,67.2119,112135.0
2024-03-06 15:20:00,68.38,68.41,68.25,68.34,110963.0,67.2119,67.2414,67.0841,67.1726,110963.0
2024-03-06 15:30:00,68.34,68.37,68.08,68.24,86857.0,67.1726,67.2021,66.917,67.0743,86857.0
2024-03-06 15:40:00,68.25,68.45,68.24,68.33,177494.0,67.0841,67.2807,67.0743,67.1628,177494.0
2024-03-06 15:50:00,68.32,68.32,68.04,68.1,550737.0,67.1529,67.1529,66.8777,66.9367,550737.0
2024-03-07 09:30:00,68.55,68.81,68.34,68.42,205293.0,67.379,67.6346,67.1726,67.2512,205293.0
2024-03-07 09:40:00,68.42,68.6,68.38,68.44,169732.0,67.2512,67.4282,67.2119,67.2709,169732.0
2024-03-07 09:50:00,68.44,68.53,68.33,68.37,73020.0,67.2709,67.3594,67.1628,67.2021,73020.0
2024-03-07 10:00:00,68.39,68.39,68.15,68.24,114935.0,67.2217,67.2217,66.9858,67.0743,114935.0
2024-03-07 10:10:00,68.23,68.54,68.22,68.54,78521.0,67.0645,67.3692,67.0547,67.3692,78521.0
2024-03-07 10:20:00,68.54,68.69,68.49,68.5,76037.0,67.3692,67.5166,67.32,67.3299,76037.0
2024-03-07 10:30:00,68.51,68.61,68.42,68.6,57519.0,67.3397,67.438,67.2512,67.4282,57519.0
2024-03-07 10:40:00,68.61,68.8,68.61,68.7,96094.0,67.438,67.6247,67.438,67.5265,96094.0
2024-03-07 10:50:00,68.71,68.82,68.71,68.78,144655.0,67.5363,67.6444,67.5363,67.6051,144655.0
2024-03-07 11:00:00,68.77,68.78,68.59,68.6,125889.0,67.5953,67.6051,67.4183,67.4282,125889.0
2024-03-07 11:10:00,68.59,68.6,68.35,68.49,95707.0,67.4183,67.4282,67.1824,67.32,95707.0
2024-03-07 11:20:00,68.48,68.53,68.39,68.4,67804.0,67.3102,67.3594,67.2217,67.2316,67804.0
2024-03-07 11:30:00,68.38,68.38,68.27,68.31,50251.0,67.2119,67.2119,67.1038,67.1431,50251.0
2024-03-07 11:40:00,68.3,68.39,68.23,68.37,79448.0,67.1333,67.2217,67.0645,67.2021,79448.0
2024-03-07 11:50:00,68.36,68.44,68.34,68.42,72387.0,67.1923,67.2709,67.1726,67.2512,72387.0
2024-03-07 12:00:00,68.43,68.5,68.28,68.29,47917.0,67.2611,67.3299,67.1136,67.1235,47917.0
2024-03-07 12:10:00,68.29,68.36,68.26,68.36,67823.0,67.1235,67.1923,67.094,67.1923,67823.0
2024-03-07 12:20:00,68.36,68.43,68.33,68.34,43169.0,67.1923,67.2611,67.1628,67.1726,43169.0
2024-03-07 12:30:00,68.35,68.4,68.28,68.37,41052.0,67.1824,67.2316,67.1136,67.2021,41052.0
2024-03-07 12:40:00,68.37,68.43,68.34,68.41,36374.0,67.2021,67.2611,67.1726,67.2414,36374.0
2024-03-07 12:50:00,68.42,68.48,68.38,68.41,66322.0,67.2512,67.3102,67.2119,67.2414,66322.0
2024-03-07 13:00:00,68.41,68.48,68.34,68.42,58403.0,67.2414,67.3102,67.1726,67.2512,58403.0
2024-03-07 13:10:00,68.42,68.5,68.41,68.47,58859.0,67.2512,67.3299,67.2414,67.3004,58859.0
2024-03-07 13:20:00,68.47,68.5,68.42,68.49,63783.0,67.3004,67.3299,67.2512,67.32,63783.0
2024-03-07 13:30:00,68.5,68.58,68.5,68.53,50571.0,67.3299,67.4085,67.3299,67.3594,50571.0
2024-03-07 13:40:00,68.54,68.58,68.46,68.56,58597.0,67.3692,67.4085,67.2906,67.3888,58597.0
2024-03-07 13:50:00,68.57,68.63,68.52,68.52,44565.0,67.3987,67.4576,67.3495,67.3495,44565.0
2024-03-07 14:00:00,68.54,68.58,68.47,68.48,47508.0,67.3692,67.4085,67.3004,67.3102,47508.0
2024-03-07 14:10:00,68.5,68.55,68.46,68.53,36047.0,67.3299,67.379,67.2906,67.3594,36047.0
2024-03-07 14:20:00,68.55,68.61,68.49,68.51,59377.0,67.379,67.438,67.32,67.3397,59377.0
2024-03-07 14:30:00,68.51,68.52,68.35,68.37,60456.0,67.3397,67.3495,67.1824,67.2021,60456.0
2024-03-07 14:40:00,68.37,68.4,68.32,68.32,50482.0,67.2021,67.2316,67.1529,67.1529,50482.0
2024-03-07 14:50:00,68.33,68.4,68.31,68.37,38666.0,67.1628,67.2316,67.1431,67.2021,38666.0
2024-03-07 15:00:00,68.36,68.36,68.22,68.25,54535.0,67.1923,67.1923,67.0547,67.0841,54535.0
2024-03-07 15:10:00,68.25,68.32,68.22,68.29,55251.0,67.0841,67.1529,67.0547,67.1235,55251.0
2024-03-07 15:20:00,68.3,68.33,68.19,68.2,89567.0,67.1333,67.1628,67.0252,67.035,89567.0
2024-03-07 15:30:00,68.21,68.35,68.21,68.35,79622.0,67.0448,67.1824,67.0448,67.1824,79622.0
2024-03-07 15:40:00,68.34,68.36,68.27,68.28,105403.0,67.1726,67.1923,67.1038,67.1136,105403.0
2024-03-07 15:50:00,68.28,68.34,68.16,68.16,388977.0,67.1136,67.1726,66.9957,66.9957,388977.0
2024-03-08 09:30:00,68.41,69.02,68.29,68.95,234909.0,67.2414,67.841,67.1235,67.7722,234909.0
2024-03-08 09:40:00,68.95,69.03,68.73,68.76,351141.0,67.7722,67.8508,67.5559,67.5854,351141.0
2024-03-08 09:50:00,68.75,68.99,68.73,68.87,316442.0,67.5756,67.8115,67.5559,67.6935,316442.0
2024-03-08 10:00:00,68.87,68.98,68.77,68.85,253516.0,67.6935,67.8017,67.5953,67.6739,253516.0
2024-03-08 10:10:00,68.84,68.84,68.61,68.64,77775.0,67.6641,67.6641,67.438,67.4675,77775.0
2024-03-08 10:20:00,68.63,68.65,68.49,68.52,138063.0,67.4576,67.4773,67.32,67.3495,138063.0
2024-03-08 10:30:00,68.53,68.59,68.26,68.59,152756.0,67.3594,67.4183,67.094,67.4183,152756.0
2024-03-08 10:40:00,68.59,68.65,68.45,68.58,297605.0,67.4183,67.4773,67.2807,67.4085,297605.0
2024-03-08 10:50:00,68.58,68.67,68.48,68.5,121235.0,67.4085,67.497,67.3102,67.3299,121235.0
2024-03-08 11:00:00,68.49,68.65,68.41,68.6,137887.0,67.32,67.4773,67.2414,67.4282,137887.0
2024-03-08 11:10:00,68.6,68.6,68.28,68.28,208449.0,67.4282,67.4282,67.1136,67.1136,208449.0
2024-03-08 11:20:00,68.27,68.42,68.18,68.18,91908.0,67.1038,67.2512,67.0153,67.0153,91908.0
2024-03-08 11:30:00,68.19,68.25,68.06,68.2,239994.0,67.0252,67.0841,66.8974,67.035,239994.0
2024-03-08 11:40:00,68.19,68.2,67.96,68.01,394599.0,67.0252,67.035,66.7991,66.8482,394599.0
2024-03-08 11:50:00,68.02,68.14,68.0,68.09,143921.0,66.8581,66.976,66.8384,66.9269,143921.0
2024-03-08 12:00:00,68.06,68.15,67.95,67.98,75942.0,66.8974,66.9858,66.7893,66.8188,75942.0
2024-03-08 12:10:00,68.0,68.04,67.88,67.91,104079.0,66.8384,66.8777,66.7205,66.7499,104079.0
2024-03-08 12:20:00,67.92,67.96,67.81,67.94,220659.0,66.7598,66.7991,66.6517,66.7794,220659.0
2024-03-08 12:30:00,67.95,67.96,67.8,67.89,113051.0,66.7893,66.7991,66.6418,66.7303,113051.0
2024-03-08 12:40:00,67.9,67.95,67.79,67.83,54091.0,66.7401,66.7893,66.632,66.6713,54091.0
2024-03-08 12:50:00,67.84,67.86,67.68,67.84,89681.0,66.6811,66.7008,66.5239,66.6811,89681.0
2024-03-08 13:00:00,67.83,67.88,67.69,67.88,80085.0,66.6713,66.7205,66.5337,66.7205,80085.0
2024-03-08 13:10:00,67.87,67.89,67.82,67.89,65165.0,66.7106,66.7303,66.6615,66.7303,65165.0
2024-03-08 13:20:00,67.88,67.94,67.78,67.8,59819.0,66.7205,66.7794,66.6222,66.6418,59819.0
2024-03-08 13:30:00,67.79,67.79,67.62,67.62,78037.0,66.632,66.632,66.4649,66.4649,78037.0
2024-03-08 13:40:00,67.6,67.66,67.54,67.59,81403.0,66.4452,66.5042,66.3863,66.4354,81403.0
2024-03-08 13:50:00,67.59,67.64,67.53,67.53,58537.0,66.4354,66.4846,66.3764,66.3764,58537.0
2024-03-08 14:00:00,67.54,67.61,67.53,67.58,69781.0,66.3863,66.4551,66.3764,66.4256,69781.0
2024-03-08 14:10:00,67.58,67.71,67.57,67.66,149915.0,66.4256,66.5534,66.4158,66.5042,149915.0
2024-03-08 14:20:00,67.66,67.75,67.62,67.71,76491.0,66.5042,66.5927,66.4649,66.5534,76491.0
2024-03-08 14:30:00,67.72,67.82,67.71,67.76,85845.0,66.5632,66.6615,66.5534,66.6025,85845.0
2024-03-08 14:40:00,67.76,67.86,67.71,67.82,114928.0,66.6025,66.7008,66.5534,66.6615,114928.0
2024-03-08 14:50:00,67.82,67.93,67.69,67.69,168465.0,66.6615,66.7696,66.5337,66.5337,168465.0
2024-03-08 15:00:00,67.71,67.77,67.57,67.58,79761.0,66.5534,66.6123,66.4158,66.4256,79761.0
2024-03-08 15:10:00,67.58,67.72,67.54,67.68,131070.0,66.4256,66.5632,66.3863,66.5239,131070.0
2024-03-08 15:20:00,67.67,67.7,67.49,67.52,74783.0,66.514,66.5435,66.3371,66.3666,74783.0
2024-03-08 15:30:00,67.52,67.56,67.43,67.44,115412.0,66.3666,66.4059,66.2781,66.288,115412.0
2024-03-08 15:40:00,67.44,67.5,67.39,67.44,208409.0,66.288,66.347,66.2388,66.288,208409.0
2024-03-08 15:50:00,67.44,67.5,67.15,67.17,703946.0,66.288,66.347,66.0029,66.0226,703946.0
2024-03-11 09:30:00,67.2,67.67,66.97,66.99,155924.0,66.0521,66.514,65.826,65.8457,155924.0
2024-03-11 09:40:00,66.99,67.12,66.9,67.06,172928.0,65.8457,65.9734,65.7572,65.9145,172928.0
2024-03-11 09:50:00,67.06,67.2,66.92,67.03,160203.0,65.9145,66.0521,65.7769,65.885,160203.0
2024-03-11 10:00:00,67.03,67.03,66.89,66.93,140024.0,65.885,65.885,65.7474,65.7867,140024.0
2024-03-11 10:10:00,66.93,67.07,66.93,67.06,130934.0,65.7867,65.9243,65.7867,65.9145,130934.0
2024-03-11 10:20:00,67.06,67.12,66.84,66.9,243037.0,65.9145,65.9734,65.6982,65.7572,243037.0
2024-03-11 10:30:00,66.89,67.0,66.86,66.89,113190.0,65.7474,65.8555,65.7179,65.7474,113190.0
2024-03-11 10:40:00,66.87,67.02,66.83,67.02,54158.0,65.7277,65.8751,65.6884,65.8751,54158.0
2024-03-11 10:50:00,67.03,67.18,66.93,67.15,188478.0,65.885,66.0324,65.7867,66.0029,188478.0
2024-03-11 11:00:00,67.14,67.14,66.98,67.01,147021.0,65.9931,65.9931,65.8358,65.8653,147021.0
2024-03-11 11:10:00,67.02,67.14,66.95,67.14,140599.0,65.8751,65.9931,65.8063,65.9931,140599.0
2024-03-11 11:20:00,67.13,67.15,66.98,67.0,55118.0,65.9833,66.0029,65.8358,65.8555,55118.0
2024-03-11 11:30:00,67.0,67.1,66.97,67.07,77998.0,65.8555,65.9538,65.826,65.9243,77998.0
2024-03-11 11:40:00,67.06,67.12,67.05,67.06,108818.0,65.9145,65.9734,65.9046,65.9145,108818.0
2024-03-11 11:50:00,67.07,67.12,67.05,67.1,160459.0,65.9243,65.9734,65.9046,65.9538,160459.0
2024-03-11 12:00:00,67.11,67.29,67.07,67.24,89551.0,65.9636,66.1405,65.9243,66.0914,89551.0
2024-03-11 12:10:00,67.25,67.25,67.16,67.23,71855.0,66.1012,66.1012,66.0128,66.0816,71855.0
2024-03-11 12:20:00,67.22,67.33,67.19,67.29,309584.0,66.0717,66.1799,66.0422,66.1405,309584.0
2024-03-11 12:30:00,67.31,67.33,67.17,67.26,256243.0,66.1602,66.1799,66.0226,66.111,256243.0
2024-03-11 12:40:00,67.26,67.34,67.22,67.28,182005.0,66.111,66.1897,66.0717,66.1307,182005.0
2024-03-11 12:50:00,67.28,67.38,67.24,67.3,142725.0,66.1307,66.229,66.0914,66.1504,142725.0
2024-03-11 13:00:00,67.31,67.44,67.29,67.39,81395.0,66.1602,66.288,66.1405,66.2388,81395.0
2024-03-11 13:10:00,67.38,67.44,67.33,67.4,89986.0,66.229,66.288,66.1799,66.2487,89986.0
2024-03-11 13:20:00,67.41,67.48,67.38,67.44,67682.0,66.2585,66.3273,66.229,66.288,67682.0
2024-03-11 13:30:00,67.45,67.48,67.36,67.48,59733.0,66.2978,66.3273,66.2093,66.3273,59733.0
2024-03-11 13:40:00,67.48,67.52,67.43,67.46,48359.0,66.3273,66.3666,66.2781,66.3076,48359.0
2024-03-11 13:50:00,67.46,67.5,67.4,67.45,70671.0,66.3076,66.347,66.2487,66.2978,70671.0
2024-03-11 14:00:00,67.44,67.46,67.34,67.35,34493.0,66.288,66.3076,66.1897,66.1995,34493.0
2024-03-11 14:10:00,67.35,67.36,67.25,67.26,54933.0,66.1995,66.2093,66.1012,66.111,54933.0
2024-03-11 14:20:00,67.26,67.37,67.24,67.25,110193.0,66.111,66.2192,66.0914,66.1012,110193.0
2024-03-11 14:30:00,67.25,67.3,67.17,67.17,78673.0,66.1012,66.1504,66.0226,66.0226,78673.0
2024-03-11 14:40:00,67.18,67.25,67.14,67.22,120161.0,66.0324,66.1012,65.9931,66.0717,120161.0
2024-03-11 14:50:00,67.22,67.29,67.22,67.27,37642.0,66.0717,66.1405,66.0717,66.1209,37642.0
2024-03-11 15:00:00,67.27,67.29,67.21,67.23,45636.0,66.1209,66.1405,66.0619,66.0816,45636.0
2024-03-11 15:10:00,67.23,67.29,67.17,67.17,60957.0,66.0816,66.1405,66.0226,66.0226,60957.0
2024-03-11 15:20:00,67.19,67.19,67.0,67.02,223342.0,66.0422,66.0422,65.8555,65.8751,223342.0
2024-03-11 15:30:00,67.01,67.08,66.98,67.03,163760.0,65.8653,65.9341,65.8358,65.885,163760.0
2024-03-11 15:40:00,67.03,67.11,66.94,66.96,288686.0,65.885,65.9636,65.7965,65.8162,288686.0
2024-03-11 15:50:00,66.97,67.05,66.88,66.96,941574.0,65.826,65.9046,65.7375,65.8162,941574.0
2024-03-12 09:30:00,67.17,67.37,66.41,66.57,171367.0,66.0226,66.2192,65.2756,65.4328,171367.0
2024-03-12 09:40:00,66.61,66.74,66.5,66.63,128715.0,65.4722,65.5999,65.364,65.4918,128715.0
2024-03-12 09:50:00,66.62,66.93,66.55,66.81,206276.0,65.482,65.7867,65.4132,65.6687,206276.0
2024-03-12 10:00:00,66.85,66.85,66.6,66.7,109411.0,65.7081,65.7081,65.4623,65.5606,109411.0
2024-03-12 10:10:00,66.71,66.82,66.63,66.82,108188.0,65.5704,65.6786,65.4918,65.6786,108188.0
2024-03-12 10:20:00,66.81,66.85,66.66,66.67,69244.0,65.6687,65.7081,65.5213,65.5311,69244.0
2024-03-12 10:30:00,66.66,66.75,66.56,66.58,97964.0,65.5213,65.6098,65.423,65.4427,97964.0
2024-03-12 10:40:00,66.57,66.7,66.56,66.65,93015.0,65.4328,65.5606,65.423,65.5115,93015.0
2024-03-12 10:50:00,66.65,66.71,66.58,66.61,162869.0,65.5115,65.5704,65.4427,65.4722,162869.0
2024-03-12 11:00:00,66.61,66.61,66.43,66.56,168516.0,65.4722,65.4722,65.2952,65.423,168516.0
2024-03-12 11:10:00,66.57,66.59,66.51,66.54,87283.0,65.4328,65.4525,65.3739,65.4033,87283.0
2024-03-12 11:20:00,66.54,66.56,66.42,66.48,115999.0,65.4033,65.423,65.2854,65.3444,115999.0
2024-03-12 11:30:00,66.47,66.61,66.46,66.59,116628.0,65.3345,65.4722,65.3247,65.4525,116628.0
2024-03-12 11:40:00,66.59,66.63,66.42,66.51,135801.0,65.4525,65.4918,65.2854,65.3739,135801.0
2024-03-12 11:50:00,66.51,66.6,66.47,66.6,62762.0,65.3739,65.4623,65.3345,65.4623,62762.0
2024-03-12 12:00:00,66.6,66.71,66.55,66.59,151672.0,65.4623,65.5704,65.4132,65.4525,151672.0
2024-03-12 12:10:00,66.6,66.65,66.48,66.48,80478.0,65.4623,65.5115,65.3444,65.3444,80478.0
2024-03-12 12:20:00,66.49,66.51,66.27,66.3,188967.0,65.3542,65.3739,65.138,65.1674,188967.0
2024-03-12 12:30:00,66.3,66.43,66.18,66.28,155871.0,65.1674,65.2952,65.0495,65.1478,155871.0
2024-03-12 12:40:00,66.28,66.28,66.06,66.14,331323.0,65.1478,65.1478,64.9315,65.0102,331323.0
2024-03-12 12:50:00,66.14,66.29,66.13,66.27,102239.0,65.0102,65.1576,65.0004,65.138,102239.0
2024-03-12 13:00:00,66.27,66.27,65.91,65.94,131398.0,65.138,65.138,64.7841,64.8136,131398.0
2024-03-12 13:10:00,65.94,66.19,65.88,66.14,120811.0,64.8136,65.0593,64.7546,65.0102,120811.0
2024-03-12 13:20:00,66.15,66.2,66.0,66.03,151682.0,65.02,65.0692,64.8726,64.9021,151682.0
2024-03-12 13:30:00,66.03,66.09,65.91,65.92,161067.0,64.9021,64.961,64.7841,64.7939,161067.0
2024-03-12 13:40:00,65.91,66.12,65.85,66.12,629671.0,64.7841,64.9905,64.7251,64.9905,629671.0
2024-03-12 13:50:00,66.12,66.24,66.02,66.12,262322.0,64.9905,65.1085,64.8922,64.9905,262322.0
2024-03-12 14:00:00,66.13,66.17,66.0,66.04,81493.0,65.0004,65.0397,64.8726,64.9119,81493.0
2024-03-12 14:10:00,66.03,66.24,66.0,66.23,72954.0,64.9021,65.1085,64.8726,65.0986,72954.0
2024-03-12 14:20:00,66.23,66.31,66.19,66.31,101333.0,65.0986,65.1773,65.0593,65.1773,101333.0
2024-03-12 14:30:00,66.31,66.39,66.23,66.28,109498.0,65.1773,65.2559,65.0986,65.1478,109498.0
2024-03-12 14:40:00,66.28,66.28,66.13,66.27,75280.0,65.1478,65.1478,65.0004,65.138,75280.0
2024-03-12 14:50:00,66.28,66.43,66.26,66.36,119242.0,65.1478,65.2952,65.1281,65.2264,119242.0
2024-03-12 15:00:00,66.35,66.58,66.32,66.58,133455.0,65.2166,65.4427,65.1871,65.4427,133455.0
2024-03-12 15:10:00,66.58,66.66,66.52,66.53,76333.0,65.4427,65.5213,65.3837,65.3935,76333.0
2024-03-12 15:20:00,66.54,66.79,66.53,66.7,115510.0,65.4033,65.6491,65.3935,65.5606,115510.0
2024-03-12 15:30:00,66.7,66.71,66.48,66.51,162401.0,65.5606,65.5704,65.3444,65.3739,162401.0
2024-03-12 15:40:00,66.51,66.67,66.51,66.62,585037.0,65.3739,65.5311,65.3739,65.482,585037.0
2024-03-12 15:50:00,66.62,66.64,66.49,66.49,531925.0,65.482,65.5016,65.3542,65.3542,531925.0
2024-03-13 09:30:00,66.71,67.29,66.67,67.25,188873.0,65.5704,66.1405,65.5311,66.1012,188873.0
2024-03-13 09:40:00,67.26,67.61,67.26,67.43,145564.0,66.111,66.4551,66.111,66.2781,145564.0
2024-03-13 09:50:00,67.42,67.51,67.3,67.48,119725.0,66.2683,66.3568,66.1504,66.3273,119725.0
2024-03-13 10:00:00,67.49,67.59,67.42,67.57,128660.0,66.3371,66.4354,66.2683,66.4158,128660.0
2024-03-13 10:10:00,67.59,67.61,67.31,67.35,109702.0,66.4354,66.4551,66.1602,66.1995,109702.0
2024-03-13 10:20:00,67.36,67.36,67.15,67.2,132987.0,66.2093,66.2093,66.0029,66.0521,132987.0
2024-03-13 10:30:00,67.19,67.2,67.03,67.06,108229.0,66.0422,66.0521,65.885,65.9145,108229.0
2024-03-13 10:40:00,67.06,67.06,66.88,66.93,78157.0,65.9145,65.9145,65.7375,65.7867,78157.0
2024-03-13 10:50:00,66.94,67.08,66.82,67.05,211798.0,65.7965,65.9341,65.6786,65.9046,211798.0
2024-03-13 11:00:00,67.06,67.11,67.02,67.04,79627.0,65.9145,65.9636,65.8751,65.8948,79627.0
2024-03-13 11:10:00,67.03,67.24,67.02,67.23,92304.0,65.885,66.0914,65.8751,66.0816,92304.0
2024-03-13 11:20:00,67.24,67.37,67.2,67.23,51216.0,66.0914,66.2192,66.0521,66.0816,51216.0
2024-03-13 11:30:00,67.22,67.22,67.08,67.17,81235.0,66.0717,66.0717,65.9341,66.0226,81235.0
2024-03-13 11:40:00,67.17,67.34,67.17,67.3,43234.0,66.0226,66.1897,66.0226,66.1504,43234.0
2024-03-13 11:50:00,67.29,67.39,67.28,67.37,38297.0,66.1405,66.2388,66.1307,66.2192,38297.0
2024-03-13 12:00:00,67.37,67.44,67.26,67.38,183249.0,66.2192,66.288,66.111,66.229,183249.0
2024-03-13 12:10:00,67.37,67.38,67.28,67.31,58179.0,66.2192,66.229,66.1307,66.1602,58179.0
2024-03-13 12:20:00,67.31,67.31,67.14,67.16,49634.0,66.1602,66.1602,65.9931,66.0128,49634.0
2024-03-13 12:30:00,67.17,67.3,67.15,67.24,80331.0,66.0226,66.1504,66.0029,66.0914,80331.0
2024-03-13 12:40:00,67.24,67.24,67.12,67.13,59137.0,66.0914,66.0914,65.9734,65.9833,59137.0
2024-03-13 12:50:00,67.12,67.13,67.01,67.08,48355.0,65.9734,65.9833,65.8653,65.9341,48355.0
2024-03-13 13:00:00,67.07,67.15,67.01,67.08,138292.0,65.9243,66.0029,65.8653,65.9341,138292.0
2024-03-13 13:10:00,67.08,67.14,67.05,67.07,57163.0,65.9341,65.9931,65.9046,65.9243,57163.0
2024-03-13 13:20:00,67.07,67.13,67.0,67.01,52522.0,65.9243,65.9833,65.8555,65.8653,52522.0
2024-03-13 13:30:00,67.01,67.02,66.83,66.84,84325.0,65.8653,65.8751,65.6884,65.6982,84325.0
2024-03-13 13:40:00,66.84,66.92,66.8,66.81,177195.0,65.6982,65.7769,65.6589,65.6687,177195.0
2024-03-13 13:50:00,66.81,66.99,66.69,66.93,265740.0,65.6687,65.8457,65.5508,65.7867,265740.0
2024-03-13 14:00:00,66.92,67.07,66.89,66.97,383470.0,65.7769,65.9243,65.7474,65.826,383470.0
2024-03-13 14:10:00,66.97,66.98,66.89,66.92,66472.0,65.826,65.8358,65.7474,65.7769,66472.0
2024-03-13 14:20:00,66.91,66.94,66.87,66.92,50439.0,65.767,65.7965,65.7277,65.7769,50439.0
2024-03-13 14:30:00,66.93,67.03,66.92,66.97,68552.0,65.7867,65.885,65.7769,65.826,68552.0
2024-03-13 14:40:00,66.97,67.02,66.88,66.95,72803.0,65.826,65.8751,65.7375,65.8063,72803.0
2024-03-13 14:50:00,66.96,67.1,66.95,67.0,80882.0,65.8162,65.9538,65.8063,65.8555,80882.0
2024-03-13 15:00:00,66.99,67.05,66.96,67.05,105934.0,65.8457,65.9046,65.8162,65.9046,105934.0
2024-03-13 15:10:00,67.06,67.06,66.96,66.97,121244.0,65.9145,65.9145,65.8162,65.826,121244.0
2024-03-13 15:20:00,66.96,67.13,66.84,66.92,193506.0,65.8162,65.9833,65.6982,65.7769,193506.0
2024-03-13 15:30:00,66.93,67.09,66.91,67.02,172229.0,65.7867,65.944,65.767,65.8751,172229.0
2024-03-13 15:40:00,67.03,67.14,66.96,67.14,305559.0,65.885,65.9931,65.8162,65.9931,305559.0
2024-03-13 15:50:00,67.13,67.17,66.97,67.15,418969.0,65.9833,66.0226,65.826,66.0029,418969.0
2024-03-14 09:30:00,66.72,67.3,66.72,67.1,320637.0,65.5803,66.1504,65.5803,65.9538,320637.0
2024-03-14 09:40:00,67.09,67.33,66.9,66.94,386820.0,65.944,66.1799,65.7572,65.7965,386820.0
2024-03-14 09:50:00,66.91,67.0,66.7,66.85,407999.0,65.767,65.8555,65.5606,65.7081,407999.0
2024-03-14 10:00:00,66.85,66.99,66.71,66.83,349985.0,65.7081,65.8457,65.5704,65.6884,349985.0
2024-03-14 10:10:00,66.84,66.85,66.31,66.36,124941.0,65.6982,65.7081,65.1773,65.2264,124941.0
2024-03-14 10:20:00,66.39,66.51,66.37,66.37,204607.0,65.2559,65.3739,65.2363,65.2363,204607.0
2024-03-14 10:30:00,66.37,66.61,66.35,66.61,370921.0,65.2363,65.4722,65.2166,65.4722,370921.0
2024-03-14 10:40:00,66.62,66.65,66.3,66.46,127498.0,65.482,65.5115,65.1674,65.3247,127498.0
2024-03-14 10:50:00,66.45,66.47,66.32,66.45,88484.0,65.3149,65.3345,65.1871,65.3149,88484.0
2024-03-14 11:00:00,66.46,66.54,66.27,66.29,137673.0,65.3247,65.4033,65.138,65.1576,137673.0
2024-03-14 11:10:00,66.29,66.41,66.24,66.33,97502.0,65.1576,65.2756,65.1085,65.1969,97502.0
2024-03-14 11:20:00,66.34,66.37,66.23,66.31,120228.0,65.2068,65.2363,65.0986,65.1773,120228.0
2024-03-14 11:30:00,66.31,66.43,66.18,66.43,447512.0,65.1773,65.2952,65.0495,65.2952,447512.0
2024-03-14 11:40:00,66.42,66.59,66.41,66.51,182261.0,65.2854,65.4525,65.2756,65.3739,182261.0
2024-03-14 11:50:00,66.51,66.75,66.45,66.73,223645.0,65.3739,65.6098,65.3149,65.5901,223645.0
2024-03-14 12:00:00,66.73,66.88,66.62,66.87,409236.0,65.5901,65.7375,65.482,65.7277,409236.0
2024-03-14 12:10:00,66.87,66.9,66.75,66.81,159808.0,65.7277,65.7572,65.6098,65.6687,159808.0
2024-03-14 12:20:00,66.81,66.97,66.72,66.93,155201.0,65.6687,65.826,65.5803,65.7867,155201.0
2024-03-14 12:30:00,66.92,67.01,66.86,66.94,87250.0,65.7769,65.8653,65.7179,65.7965,87250.0
2024-03-14 12:40:00,66.94,67.03,66.89,67.03,63052.0,65.7965,65.885,65.7474,65.885,63052.0
2024-03-14 12:50:00,67.02,67.13,66.91,66.95,164779.0,65.8751,65.9833,65.767,65.8063,164779.0
2024-03-14 13:00:00,66.94,67.0,66.86,67.0,160228.0,65.7965,65.8555,65.7179,65.8555,160228.0
2024-03-14 13:10:00,67.0,67.09,66.89,66.9,69687.0,65.8555,65.944,65.7474,65.7572,69687.0
2024-03-14 13:20:00,66.89,66.97,66.74,66.75,73087.0,65.7474,65.826,65.5999,65.6098,73087.0
2024-03-14 13:30:00,66.73,66.76,66.55,66.56,126100.0,65.5901,65.6196,65.4132,65.423,126100.0
2024-03-14 13:40:00,66.56,66.85,66.49,66.79,170325.0,65.423,65.7081,65.3542,65.6491,170325.0
2024-03-14 13:50:00,66.79,66.81,66.72,66.75,66234.0,65.6491,65.6687,65.5803,65.6098,66234.0
2024-03-14 14:00:00,66.77,66.78,66.58,66.6,95731.0,65.6294,65.6392,65.4427,65.4623,95731.0
2024-03-14 14:10:00,66.6,66.69,66.57,66.67,70912.0,65.4623,65.5508,65.4328,65.5311,70912.0
2024-03-14 14:20:00,66.68,66.68,66.48,66.5,84404.0,65.541,65.541,65.3444,65.364,84404.0
2024-03-14 14:30:00,66.5,66.51,66.4,66.41,45353.0,65.364,65.3739,65.2657,65.2756,45353.0
2024-03-14 14:40:00,66.42,66.74,66.41,66.65,157969.0,65.2854,65.5999,65.2756,65.5115,157969.0
2024-03-14 14:50:00,66.65,66.7,66.38,66.44,101425.0,65.5115,65.5606,65.2461,65.3051,101425.0
2024-03-14 15:00:00,66.44,66.44,66.11,66.15,201715.0,65.3051,65.3051,64.9807,65.02,201715.0
2024-03-14 15:10:00,66.14,66.32,66.11,66.13,168152.0,65.0102,65.1871,64.9807,65.0004,168152.0
2024-03-14 15:20:00,66.13,66.23,66.03,66.16,260771.0,65.0004,65.0986,64.9021,65.0298,260771.0
2024-03-14 15:30:00,66.16,66.27,66.11,66.21,197223.0,65.0298,65.138,64.9807,65.079,197223.0
2024-03-14 15:40:00,66.21,66.48,66.21,66.48,296357.0,65.079,65.3444,65.079,65.3444,296357.0
2024-03-14 15:50:00,66.48,66.68,66.46,66.65,852800.0,65.3444,65.541,65.3247,65.5115,852800.0
2024-03-15 09:30:00,65.94,67.13,65.94,66.87,1110908.0,64.8136,65.9833,64.8136,65.7277,1110908.0
2024-03-15 09:40:00,66.86,67.19,66.56,66.66,98400.0,65.7179,66.0422,65.423,65.5213,98400.0
2024-03-15 09:50:00,66.71,67.08,66.7,67.04,136262.0,65.5704,65.9341,65.5606,65.8948,136262.0
2024-03-15 10:00:00,67.05,67.27,66.98,67.27,97371.0,65.9046,66.1209,65.8358,66.1209,97371.0
2024-03-15 10:10:00,67.27,67.59,67.23,67.53,200120.0,66.1209,66.4354,66.0816,66.3764,200120.0
2024-03-15 10:20:00,67.52,67.68,67.41,67.59,240483.0,66.3666,66.5239,66.2585,66.4354,240483.0
2024-03-15 10:30:00,67.59,67.72,67.5,67.67,179830.0,66.4354,66.5632,66.347,66.514,179830.0
2024-03-15 10:40:00,67.67,67.8,67.61,67.67,165383.0,66.514,66.6418,66.4551,66.514,165383.0
2024-03-15 10:50:00,67.68,67.71,67.6,67.61,132205.0,66.5239,66.5534,66.4452,66.4551,132205.0
2024-03-15 11:00:00,67.62,67.71,67.6,67.69,144699.0,66.4649,66.5534,66.4452,66.5337,144699.0
2024-03-15 11:10:00,67.69,67.73,67.59,67.72,153701.0,66.5337,66.573,66.4354,66.5632,153701.0
2024-03-15 11:20:00,67.73,67.81,67.7,67.75,45105.0,66.573,66.6517,66.5435,66.5927,45105.0
2024-03-15 11:30:00,67.75,67.77,67.64,67.69,31255.0,66.5927,66.6123,66.4846,66.5337,31255.0
2024-03-15 11:40:00,67.69,67.7,67.56,67.62,115762.0,66.5337,66.5435,66.4059,66.4649,115762.0
2024-03-15 11:50:00,67.61,67.69,67.55,67.62,96209.0,66.4551,66.5337,66.3961,66.4649,96209.0
2024-03-15 12:00:00,67.6,67.61,67.4,67.41,93584.0,66.4452,66.4551,66.2487,66.2585,93584.0
2024-03-15 12:10:00,67.4,67.52,67.4,67.47,61914.0,66.2487,66.3666,66.2487,66.3175,61914.0
2024-03-15 12:20:00,67.48,67.61,67.46,67.46,116688.0,66.3273,66.4551,66.3076,66.3076,116688.0
2024-03-15 12:30:00,67.47,67.47,67.26,67.31,39672.0,66.3175,66.3175,66.111,66.1602,39672.0
2024-03-15 12:40:00,67.31,67.34,67.22,67.24,52689.0,66.1602,66.1897,66.0717,66.0914,52689.0
2024-03-15 12:50:00,67.25,67.33,67.25,67.27,45821.0,66.1012,66.1799,66.1012,66.1209,45821.0
2024-03-15 13:00:00,67.27,67.4,67.22,67.36,41711.0,66.1209,66.2487,66.0717,66.2093,41711.0
2024-03-15 13:10:00,67.37,67.42,67.24,67.25,51649.0,66.2192,66.2683,66.0914,66.1012,51649.0
2024-03-15 13:20:00,67.25,67.32,67.17,67.17,67909.0,66.1012,66.17,66.0226,66.0226,67909.0
2024-03-15 13:30:00,67.17,67.29,67.16,67.25,86891.0,66.0226,66.1405,66.0128,66.1012,86891.0
2024-03-15 13:40:00,67.25,67.26,67.13,67.17,45130.0,66.1012,66.111,65.9833,66.0226,45130.0
2024-03-15 13:50:00,67.16,67.33,67.14,67.27,147316.0,66.0128,66.1799,65.9931,66.1209,147316.0
2024-03-15 14:00:00,67.26,67.3,67.17,67.25,425900.0,66.111,66.1504,66.0226,66.1012,425900.0
2024-03-15 14:10:00,67.26,67.37,67.25,67.36,66553.0,66.111,66.2192,66.1012,66.2093,66553.0
2024-03-15 14:20:00,67.37,67.37,67.21,67.25,104758.0,66.2192,66.2192,66.0619,66.1012,104758.0
2024-03-15 14:30:00,67.25,67.25,67.13,67.16,89570.0,66.1012,66.1012,65.9833,66.0128,89570.0
2024-03-15 14:40:00,67.16,67.29,67.12,67.14,72564.0,66.0128,66.1405,65.9734,65.9931,72564.0
2024-03-15 14:50:00,67.13,67.27,67.12,67.24,168785.0,65.9833,66.1209,65.9734,66.0914,168785.0
2024-03-15 15:00:00,67.25,67.33,67.24,67.28,140229.0,66.1012,66.1799,66.0914,66.1307,140229.0
2024-03-15 15:10:00,67.29,67.31,67.09,67.13,129410.0,66.1405,66.1602,65.944,65.9833,129410.0
2024-03-15 15:20:00,67.13,67.23,67.07,67.19,169866.0,65.9833,66.0816,65.9243,66.0422,169866.0
2024-03-15 15:30:00,67.2,67.23,67.07,67.09,205500.0,66.0521,66.0816,65.9243,65.944,205500.0
2024-03-15 15:40:00,67.09,67.2,67.01,67.15,219751.0,65.944,66.0521,65.8653,66.0029,219751.0
2024-03-15 15:50:00,67.13,67.24,66.99,67.05,723699.0,65.9833,66.0914,65.8457,65.9046,723699.0
2024-03-18 09:30:00,66.72,67.15,66.67,66.93,170813.0,65.5803,66.0029,65.5311,65.7867,170813.0
2024-03-18 09:40:00,66.92,67.01,66.7,66.95,150462.0,65.7769,65.8653,65.5606,65.8063,150462.0
2024-03-18 09:50:00,66.96,67.07,66.9,67.05,95094.0,65.8162,65.9243,65.7572,65.9046,95094.0
2024-03-18 10:00:00,67.05,67.17,66.92,67.1,109815.0,65.9046,66.0226,65.7769,65.9538,109815.0
2024-03-18 10:10:00,67.1,67.18,67.04,67.09,96986.0,65.9538,66.0324,65.8948,65.944,96986.0
2024-03-18 10:20:00,67.09,67.35,67.07,67.17,129868.0,65.944,66.1995,65.9243,66.0226,129868.0
2024-03-18 10:30:00,67.18,67.21,67.09,67.18,91505.0,66.0324,66.0619,65.944,66.0324,91505.0
2024-03-18 10:40:00,67.17,67.17,67.06,67.15,74806.0,66.0226,66.0226,65.9145,66.0029,74806.0
2024-03-18 10:50:00,67.15,67.15,67.0,67.09,82584.0,66.0029,66.0029,65.8555,65.944,82584.0
2024-03-18 11:00:00,67.09,67.12,66.99,67.01,65552.0,65.944,65.9734,65.8457,65.8653,65552.0
2024-03-18 11:10:00,67.02,67.08,66.96,67.02,76209.0,65.8751,65.9341,65.8162,65.8751,76209.0
2024-03-18 11:20:00,67.02,67.24,67.02,67.24,57469.0,65.8751,66.0914,65.8751,66.0914,57469.0
2024-03-18 11:30:00,67.24,67.24,67.11,67.18,74040.0,66.0914,66.0914,65.9636,66.0324,74040.0
2024-03-18 11:40:00,67.17,67.29,67.14,67.27,51422.0,66.0226,66.1405,65.9931,66.1209,51422.0
2024-03-18 11:50:00,67.28,67.37,67.24,67.29,117701.0,66.1307,66.2192,66.0914,66.1405,117701.0
2024-03-18 12:00:00,67.29,67.37,67.24,67.25,214997.0,66.1405,66.2192,66.0914,66.1012,214997.0
2024-03-18 12:10:00,67.23,67.43,67.22,67.41,57974.0,66.0816,66.2781,66.0717,66.2585,57974.0
2024-03-18 12:20:00,67.4,67.44,67.37,67.38,58959.0,66.2487,66.288,66.2192,66.229,58959.0
2024-03-18 12:30:00,67.37,67.46,67.37,67.44,64588.0,66.2192,66.3076,66.2192,66.288,64588.0
2024-03-18 12:40:00,67.45,67.55,67.44,67.46,56185.0,66.2978,66.3961,66.288,66.3076,56185.0
2024-03-18 12:50:00,67.47,67.5,67.39,67.49,47993.0,66.3175,66.347,66.2388,66.3371,47993.0
2024-03-18 13:00:00,67.48,67.51,67.41,67.41,69722.0,66.3273,66.3568,66.2585,66.2585,69722.0
2024-03-18 13:10:00,67.4,67.47,67.36,67.47,74262.0,66.2487,66.3175,66.2093,66.3175,74262.0
2024-03-18 13:20:00,67.47,67.54,67.43,67.54,41581.0,66.3175,66.3863,66.2781,66.3863,41581.0
2024-03-18 13:30:00,67.54,67.54,67.43,67.45,64689.0,66.3863,66.3863,66.2781,66.2978,64689.0
2024-03-18 13:40:00,67.45,67.5,67.39,67.5,74300.0,66.2978,66.347,66.2388,66.347,74300.0
2024-03-18 13:50:00,67.5,67.51,67.39,67.41,56733.0,66.347,66.3568,66.2388,66.2585,56733.0
2024-03-18 14:00:00,67.41,67.49,67.37,67.48,47875.0,66.2585,66.3371,66.2192,66.3273,47875.0
2024-03-18 14:10:00,67.48,67.51,67.45,67.48,37915.0,66.3273,66.3568,66.2978,66.3273,37915.0
2024-03-18 14:20:00,67.48,67.49,67.42,67.48,35658.0,66.3273,66.3371,66.2683,66.3273,35658.0
2024-03-18 14:30:00,67.45,67.55,67.42,67.45,62546.0,66.2978,66.3961,66.2683,66.2978,62546.0
2024-03-18 14:40:00,67.45,67.49,67.38,67.43,98759.0,66.2978,66.3371,66.229,66.2781,98759.0
2024-03-18 14:50:00,67.43,67.54,67.42,67.53,60065.0,66.2781,66.3863,66.2683,66.3764,60065.0
2024-03-18 15:00:00,67.53,67.57,67.51,67.54,69101.0,66.3764,66.4158,66.3568,66.3863,69101.0
2024-03-18 15:10:00,67.53,67.56,67.44,67.54,94553.0,66.3764,66.4059,66.288,66.3863,94553.0
2024-03-18 15:20:00,67.54,67.57,67.43,67.43,133026.0,66.3863,66.4158,66.2781,66.2781,133026.0
2024-03-18 15:30:00,67.42,67.43,67.35,67.36,81671.0,66.2683,66.2781,66.1995,66.2093,81671.0
2024-03-18 15:40:00,67.37,67.52,67.35,67.38,147313.0,66.2192,66.3666,66.1995,66.229,147313.0
2024-03-18 15:50:00,67.36,67.48,67.31,67.41,604929.0,66.2093,66.3273,66.1602,66.2585,604929.0
2024-03-19 09:30:00,67.6,67.76,67.36,67.67,215406.0,66.4452,66.6025,66.2093,66.514,215406.0
2024-03-19 09:40:00,67.67,67.86,67.57,67.59,118615.0,66.514,66.7008,66.4158,66.4354,118615.0
2024-03-19 09:50:00,67.58,67.7,67.53,67.61,172273.0,66.4256,66.5435,66.3764,66.4551,172273.0
2024-03-19 10:00:00,67.62,67.83,67.61,67.67,151106.0,66.4649,66.6713,66.4551,66.514,151106.0
2024-03-19 10:10:00,67.68,67.71,67.55,67.57,184783.0,66.5239,66.5534,66.3961,66.4158,184783.0
2024-03-19 10:20:00,67.56,67.67,67.53,67.59,67273.0,66.4059,66.514,66.3764,66.4354,67273.0
2024-03-19 10:30:00,67.59,67.64,67.51,67.62,72029.0,66.4354,66.4846,66.3568,66.4649,72029.0
2024-03-19 10:40:00,67.63,67.84,67.62,67.81,86192.0,66.4747,66.6811,66.4649,66.6517,86192.0
2024-03-19 10:50:00,67.81,67.92,67.73,67.85,100929.0,66.6517,66.7598,66.573,66.691,100929.0
2024-03-19 11:00:00,67.85,67.92,67.71,67.92,115930.0,66.691,66.7598,66.5534,66.7598,115930.0
2024-03-19 11:10:00,67.92,68.14,67.92,68.06,183997.0,66.7598,66.976,66.7598,66.8974,183997.0
2024-03-19 11:20:00,68.06,68.13,67.89,67.9,145146.0,66.8974,66.9662,66.7303,66.7401,145146.0
2024-03-19 11:30:00,67.9,67.95,67.8,67.83,124365.0,66.7401,66.7893,66.6418,66.6713,124365.0
2024-03-19 11:40:00,67.82,68.11,67.82,68.09,107329.0,66.6615,66.9465,66.6615,66.9269,107329.0
2024-03-19 11:50:00,68.1,68.2,68.03,68.13,70366.0,66.9367,67.035,66.8679,66.9662,70366.0
2024-03-19 12:00:00,68.13,68.13,68.04,68.09,89290.0,66.9662,66.9662,66.8777,66.9269,89290.0
2024-03-19 12:10:00,68.08,68.17,68.04,68.17,59871.0,66.917,67.0055,66.8777,67.0055,59871.0
2024-03-19 12:20:00,68.17,68.27,68.16,68.18,92779.0,67.0055,67.1038,66.9957,67.0153,92779.0
2024-03-19 12:30:00,68.19,68.34,68.19,68.31,209197.0,67.0252,67.1726,67.0252,67.1431,209197.0
2024-03-19 12:40:00,68.31,68.33,68.25,68.3,120232.0,67.1431,67.1628,67.0841,67.1333,120232.0
2024-03-19 12:50:00,68.3,68.3,68.2,68.23,137049.0,67.1333,67.1333,67.035,67.0645,137049.0
2024-03-19 13:00:00,68.23,68.3,68.18,68.29,94863.0,67.0645,67.1333,67.0153,67.1235,94863.0
2024-03-19 13:10:00,68.29,68.33,68.24,68.31,128498.0,67.1235,67.1628,67.0743,67.1431,128498.0
2024-03-19 13:20:00,68.33,68.4,68.3,68.34,59741.0,67.1628,67.2316,67.1333,67.1726,59741.0
2024-03-19 13:30:00,68.35,68.38,68.28,68.29,63816.0,67.1824,67.2119,67.1136,67.1235,63816.0
2024-03-19 13:40:00,68.28,68.36,68.27,68.28,81976.0,67.1136,67.1923,67.1038,67.1136,81976.0
2024-03-19 13:50:00,68.28,68.3,68.22,68.26,51750.0,67.1136,67.1333,67.0547,67.094,51750.0
2024-03-19 14:00:00,68.26,68.26,68.16,68.17,64964.0,67.094,67.094,66.9957,67.0055,64964.0
2024-03-19 14:10:00,68.17,68.18,68.08,68.1,78104.0,67.0055,67.0153,66.917,66.9367,78104.0
2024-03-19 14:20:00,68.11,68.21,68.09,68.19,64045.0,66.9465,67.0448,66.9269,67.0252,64045.0
2024-03-19 14:30:00,68.19,68.24,68.17,68.23,70674.0,67.0252,67.0743,67.0055,67.0645,70674.0
2024-03-19 14:40:00,68.23,68.4,68.22,68.38,157108.0,67.0645,67.2316,67.0547,67.2119,157108.0
2024-03-19 14:50:00,68.39,68.4,68.26,68.26,78777.0,67.2217,67.2316,67.094,67.094,78777.0
2024-03-19 15:00:00,68.26,68.31,68.22,68.27,87618.0,67.094,67.1431,67.0547,67.1038,87618.0
2024-03-19 15:10:00,68.27,68.37,68.25,68.34,109613.0,67.1038,67.2021,67.0841,67.1726,109613.0
2024-03-19 15:20:00,68.34,68.44,68.3,68.38,162363.0,67.1726,67.2709,67.1333,67.2119,162363.0
2024-03-19 15:30:00,68.37,68.46,68.23,68.31,269768.0,67.2021,67.2906,67.0645,67.1431,269768.0
2024-03-19 15:40:00,68.31,68.4,68.28,68.34,239433.0,67.1431,67.2316,67.1136,67.1726,239433.0
2024-03-19 15:50:00,68.34,68.43,68.28,68.38,720164.0,67.1726,67.2611,67.1136,67.2119,720164.0
2024-03-20 09:30:00,68.37,68.42,68.06,68.25,117767.0,67.2021,67.2512,66.8974,67.0841,117767.0
2024-03-20 09:40:00,68.24,68.4,68.24,68.38,91946.0,67.0743,67.2316,67.0743,67.2119,91946.0
2024-03-20 09:50:00,68.38,68.5,68.32,68.48,72514.0,67.2119,67.3299,67.1529,67.3102,72514.0
2024-03-20 10:00:00,68.49,68.54,68.4,68.53,70231.0,67.32,67.3692,67.2316,67.3594,70231.0
2024-03-20 10:10:00,68.54,68.57,68.49,68.52,71040.0,67.3692,67.3987,67.32,67.3495,71040.0
2024-03-20 10:20:00,68.53,68.69,68.52,68.65,61235.0,67.3594,67.5166,67.3495,67.4773,61235.0
2024-03-20 10:30:00,68.65,68.7,68.6,68.65,66741.0,67.4773,67.5265,67.4282,67.4773,66741.0
2024-03-20 10:40:00,68.67,68.7,68.62,68.69,65227.0,67.497,67.5265,67.4478,67.5166,65227.0
2024-03-20 10:50:00,68.69,68.71,68.57,68.61,71110.0,67.5166,67.5363,67.3987,67.438,71110.0
2024-03-20 11:00:00,68.61,68.64,68.53,68.63,84319.0,67.438,67.4675,67.3594,67.4576,84319.0
2024-03-20 11:10:00,68.63,68.89,68.62,68.71,134093.0,67.4576,67.7132,67.4478,67.5363,134093.0
2024-03-20 11:20:00,68.72,68.84,68.69,68.82,106458.0,67.5461,67.6641,67.5166,67.6444,106458.0
2024-03-20 11:30:00,68.82,68.91,68.8,68.88,61523.0,67.6444,67.7329,67.6247,67.7034,61523.0
2024-03-20 11:40:00,68.88,68.9,68.81,68.84,103544.0,67.7034,67.723,67.6346,67.6641,103544.0
2024-03-20 11:50:00,68.84,68.89,68.78,68.88,118534.0,67.6641,67.7132,67.6051,67.7034,118534.0
2024-03-20 12:00:00,68.87,68.92,68.76,68.83,92720.0,67.6935,67.7427,67.5854,67.6542,92720.0
2024-03-20 12:10:00,68.84,68.92,68.83,68.84,49016.0,67.6641,67.7427,67.6542,67.6641,49016.0
2024-03-20 12:20:00,68.83,68.83,68.74,68.74,88903.0,67.6542,67.6542,67.5658,67.5658,88903.0
2024-03-20 12:30:00,68.73,68.75,68.68,68.72,56013.0,67.5559,67.5756,67.5068,67.5461,56013.0
2024-03-20 12:40:00,68.72,68.74,68.6,68.73,78920.0,67.5461,67.5658,67.4282,67.5559,78920.0
2024-03-20 12:50:00,68.74,68.81,68.71,68.76,64006.0,67.5658,67.6346,67.5363,67.5854,64006.0
2024-03-20 13:00:00,68.76,68.81,68.7,68.78,75744.0,67.5854,67.6346,67.5265,67.6051,75744.0
2024-03-20 13:10:00,68.78,68.79,68.68,68.72,35438.0,67.6051,67.6149,67.5068,67.5461,35438.0
2024-03-20 13:20:00,68.72,68.78,68.67,68.7,56597.0,67.5461,67.6051,67.497,67.5265,56597.0
2024-03-20 13:30:00,68.7,68.74,68.65,68.7,36127.0,67.5265,67.5658,67.4773,67.5265,36127.0
2024-03-20 13:40:00,68.7,68.81,68.67,68.79,57479.0,67.5265,67.6346,67.497,67.6149,57479.0
2024-03-20 13:50:00,68.78,68.83,68.69,68.69,85239.0,67.6051,67.6542,67.5166,67.5166,85239.0
2024-03-20 14:00:00,68.69,69.32,68.69,69.05,319062.0,67.5166,68.1359,67.5166,67.8705,319062.0
2024-03-20 14:10:00,69.06,69.12,68.8,68.9,163912.0,67.8803,67.9393,67.6247,67.723,163912.0
2024-03-20 14:20:00,68.9,69.08,68.89,69.08,118760.0,67.723,67.9,67.7132,67.9,118760.0
2024-03-20 14:30:00,69.09,69.14,68.69,68.99,207401.0,67.9098,67.9589,67.5166,67.8115,207401.0
2024-03-20 14:40:00,68.99,69.38,68.92,69.35,120982.0,67.8115,68.1948,67.7427,68.1653,120982.0
2024-03-20 14:50:00,69.35,69.49,69.17,69.35,135585.0,68.1653,68.303,67.9884,68.1653,135585.0
2024-03-20 15:00:00,69.4,69.69,69.36,69.66,203027.0,68.2145,68.4995,68.1752,68.4701,203027.0
2024-03-20 15:10:00,69.66,69.69,69.48,69.69,201305.0,68.4701,68.4995,68.2931,68.4995,201305.0
2024-03-20 15:20:00,69.69,69.78,69.56,69.75,125977.0,68.4995,68.588,68.3718,68.5585,125977.0
2024-03-20 15:30:00,69.74,69.75,69.43,69.53,123465.0,68.5487,68.5585,68.244,68.3423,123465.0
2024-03-20 15:40:00,69.54,69.63,69.48,69.49,152825.0,68.3521,68.4406,68.2931,68.303,152825.0
2024-03-20 15:50:00,69.48,69.77,69.42,69.67,669068.0,68.2931,68.5782,68.2342,68.4799,669068.0
2024-03-21 09:30:00,69.99,71.0,69.94,70.97,454637.0,68.7944,69.7872,68.7453,69.7577,454637.0
2024-03-21 09:40:00,70.97,71.62,70.94,70.95,314378.0,69.7577,70.3966,69.7282,69.738,314378.0
2024-03-21 09:50:00,70.97,71.11,70.85,71.09,164629.0,69.7577,69.8953,69.6397,69.8756,164629.0
2024-03-21 10:00:00,71.09,71.19,70.98,71.16,265989.0,69.8756,69.9739,69.7675,69.9444,265989.0
2024-03-21 10:10:00,71.18,71.23,70.91,71.23,519275.0,69.9641,70.0132,69.6987,70.0132,519275.0
2024-03-21 10:20:00,71.24,71.25,70.99,70.99,86855.0,70.0231,70.0329,69.7773,69.7773,86855.0
2024-03-21 10:30:00,71.01,71.26,70.96,71.24,100106.0,69.797,70.0427,69.7478,70.0231,100106.0
2024-03-21 10:40:00,71.25,71.38,71.17,71.24,86986.0,70.0329,70.1607,69.9543,70.0231,86986.0
2024-03-21 10:50:00,71.24,71.45,71.2,71.45,116578.0,70.0231,70.2295,69.9837,70.2295,116578.0
2024-03-21 11:00:00,71.45,71.47,71.3,71.35,165268.0,70.2295,70.2491,70.082,70.1312,165268.0
2024-03-21 11:10:00,71.35,71.39,71.15,71.17,75760.0,70.1312,70.1705,69.9346,69.9543,75760.0
2024-03-21 11:20:00,71.18,71.18,70.99,71.09,109658.0,69.9641,69.9641,69.7773,69.8756,109658.0
2024-03-21 11:30:00,71.09,71.18,71.0,71.06,125047.0,69.8756,69.9641,69.7872,69.8461,125047.0
2024-03-21 11:40:00,71.06,71.06,70.91,70.95,59268.0,69.8461,69.8461,69.6987,69.738,59268.0
2024-03-21 11:50:00,70.95,71.16,70.9,71.1,125288.0,69.738,69.9444,69.6889,69.8855,125288.0
2024-03-21 12:00:00,71.1,71.17,71.01,71.07,86568.0,69.8855,69.9543,69.797,69.856,86568.0
2024-03-21 12:10:00,71.08,71.2,71.07,71.14,73890.0,69.8658,69.9837,69.856,69.9248,73890.0
2024-03-21 12:20:00,71.14,71.19,71.03,71.19,82581.0,69.9248,69.9739,69.8166,69.9739,82581.0
2024-03-21 12:30:00,71.19,71.29,71.11,71.2,127715.0,69.9739,70.0722,69.8953,69.9837,127715.0
2024-03-21 12:40:00,71.2,71.31,71.18,71.25,119741.0,69.9837,70.0919,69.9641,70.0329,119741.0
2024-03-21 12:50:00,71.26,71.36,71.26,71.32,77471.0,70.0427,70.141,70.0427,70.1017,77471.0
2024-03-21 13:00:00,71.34,71.48,71.23,71.47,137272.0,70.1214,70.259,70.0132,70.2491,137272.0
2024-03-21 13:10:00,71.47,71.47,71.33,71.4,103226.0,70.2491,70.2491,70.1115,70.1803,103226.0
2024-03-21 13:20:00,71.39,71.39,71.25,71.34,79323.0,70.1705,70.1705,70.0329,70.1214,79323.0
2024-03-21 13:30:00,71.34,71.42,71.24,71.42,61972.0,70.1214,70.2,70.0231,70.2,61972.0
2024-03-21 13:40:00,71.42,71.45,71.34,71.45,64748.0,70.2,70.2295,70.1214,70.2295,64748.0
2024-03-21 13:50:00,71.45,71.48,71.28,71.31,78002.0,70.2295,70.259,70.0624,70.0919,78002.0
2024-03-21 14:00:00,71.31,71.47,71.3,71.45,119134.0,70.0919,70.2491,70.082,70.2295,119134.0
2024-03-21 14:10:00,71.45,71.58,71.4,71.56,167321.0,70.2295,70.3573,70.1803,70.3376,167321.0
2024-03-21 14:20:00,71.57,71.7,71.55,71.65,121806.0,70.3474,70.4752,70.3278,70.4261,121806.0
2024-03-21 14:30:00,71.65,71.65,71.5,71.57,85947.0,70.4261,70.4261,70.2786,70.3474,85947.0
2024-03-21 14:40:00,71.56,71.7,71.56,71.59,91260.0,70.3376,70.4752,70.3376,70.3671,91260.0
2024-03-21 14:50:00,71.58,71.68,71.57,71.64,76027.0,70.3573,70.4555,70.3474,70.4162,76027.0
2024-03-21 15:00:00,71.66,71.77,71.6,71.75,181441.0,70.4359,70.544,70.3769,70.5244,181441.0
2024-03-21 15:10:00,71.76,71.85,71.7,71.82,127397.0,70.5342,70.6226,70.4752,70.5932,127397.0
2024-03-21 15:20:00,71.83,71.97,71.75,71.93,150201.0,70.603,70.7406,70.5244,70.7013,150201.0
2024-03-21 15:30:00,71.95,71.98,71.84,71.84,176507.0,70.7209,70.7504,70.6128,70.6128,176507.0
2024-03-21 15:40:00,71.85,72.0,71.75,71.76,230413.0,70.6226,70.7701,70.5244,70.5342,230413.0
2024-03-21 15:50:00,71.77,71.98,71.76,71.84,717629.0,70.544,70.7504,70.5342,70.6128,717629.0
2024-03-22 09:30:00,72.64,72.95,72.01,72.18,432107.0,71.3991,71.7039,70.7799,70.947,432107.0
2024-03-22 09:40:00,72.19,72.25,71.9,71.96,293064.0,70.9568,71.0158,70.6718,70.7308,293064.0
2024-03-22 09:50:00,71.95,72.24,71.87,71.88,251392.0,70.7209,71.006,70.6423,70.6521,251392.0
2024-03-22 10:00:00,71.89,72.01,71.71,71.8,152067.0,70.662,70.7799,70.485,70.5735,152067.0
2024-03-22 10:10:00,71.8,71.91,71.7,71.81,150468.0,70.5735,70.6816,70.4752,70.5833,150468.0
2024-03-22 10:20:00,71.81,71.88,71.63,71.73,105060.0,70.5833,70.6521,70.4064,70.5047,105060.0
2024-03-22 10:30:00,71.74,71.83,71.66,71.76,129796.0,70.5145,70.603,70.4359,70.5342,129796.0
2024-03-22 10:40:00,71.77,71.84,71.66,71.8,89642.0,70.544,70.6128,70.4359,70.5735,89642.0
2024-03-22 10:50:00,71.8,71.93,71.76,71.92,111366.0,70.5735,70.7013,70.5342,70.6914,111366.0
2024-03-22 11:00:00,71.93,72.05,71.79,71.8,201182.0,70.7013,70.8192,70.5637,70.5735,201182.0
2024-03-22 11:10:00,71.8,71.91,71.75,71.82,65900.0,70.5735,70.6816,70.5244,70.5932,65900.0
2024-03-22 11:20:00,71.83,71.87,71.7,71.8,118743.0,70.603,70.6423,70.4752,70.5735,118743.0
2024-03-22 11:30:00,71.81,71.96,71.77,71.91,159997.0,70.5833,70.7308,70.544,70.6816,159997.0
2024-03-22 11:40:00,71.9,71.9,71.61,71.67,84326.0,70.6718,70.6718,70.3867,70.4457,84326.0
2024-03-22 11:50:00,71.67,71.83,71.61,71.83,58718.0,70.4457,70.603,70.3867,70.603,58718.0
2024-03-22 12:00:00,71.83,71.84,71.62,71.67,75067.0,70.603,70.6128,70.3966,70.4457,75067.0
2024-03-22 12:10:00,71.67,71.73,71.6,71.69,101509.0,70.4457,70.5047,70.3769,70.4654,101509.0
2024-03-22 12:20:00,71.69,71.75,71.6,71.72,58222.0,70.4654,70.5244,70.3769,70.4949,58222.0
2024-03-22 12:30:00,71.74,71.77,71.69,71.77,61079.0,70.5145,70.544,70.4654,70.544,61079.0
2024-03-22 12:40:00,71.77,71.9,71.72,71.87,54456.0,70.544,70.6718,70.4949,70.6423,54456.0
2024-03-22 12:50:00,71.87,71.89,71.77,71.81,86143.0,70.6423,70.662,70.544,70.5833,86143.0
2024-03-22 13:00:00,71.8,71.83,71.74,71.8,60262.0,70.5735,70.603,70.5145,70.5735,60262.0
2024-03-22 13:10:00,71.8,71.88,71.75,71.84,55083.0,70.5735,70.6521,70.5244,70.6128,55083.0
2024-03-22 13:20:00,71.83,71.91,71.81,71.86,55304.0,70.603,70.6816,70.5833,70.6325,55304.0
2024-03-22 13:30:00,71.86,71.91,71.81,71.89,110353.0,70.6325,70.6816,70.5833,70.662,110353.0
2024-03-22 13:40:00,71.89,71.96,71.86,71.9,56905.0,70.662,70.7308,70.6325,70.6718,56905.0
2024-03-22 13:50:00,71.9,71.94,71.83,71.87,49905.0,70.6718,70.7111,70.603,70.6423,49905.0
2024-03-22 14:00:00,71.87,71.94,71.84,71.94,48811.0,70.6423,70.7111,70.6128,70.7111,48811.0
2024-03-22 14:10:00,71.95,71.95,71.83,71.88,67259.0,70.7209,70.7209,70.603,70.6521,67259.0
2024-03-22 14:20:00,71.87,71.96,71.86,71.92,65815.0,70.6423,70.7308,70.6325,70.6914,65815.0
2024-03-22 14:30:00,71.93,71.94,71.87,71.9,51950.0,70.7013,70.7111,70.6423,70.6718,51950.0
2024-03-22 14:40:00,71.89,71.91,71.83,71.88,67784.0,70.662,70.6816,70.603,70.6521,67784.0
2024-03-22 14:50:00,71.88,71.96,71.87,71.9,72947.0,70.6521,70.7308,70.6423,70.6718,72947.0
2024-03-22 15:00:00,71.9,71.91,71.85,71.88,66434.0,70.6718,70.6816,70.6226,70.6521,66434.0
2024-03-22 15:10:00,71.87,71.88,71.7,71.7,100882.0,70.6423,70.6521,70.4752,70.4752,100882.0
2024-03-22 15:20:00,71.7,71.82,71.67,71.81,68991.0,70.4752,70.5932,70.4457,70.5833,68991.0
2024-03-22 15:30:00,71.81,71.86,71.73,71.83,92034.0,70.5833,70.6325,70.5047,70.603,92034.0
2024-03-22 15:40:00,71.83,71.94,71.82,71.92,124517.0,70.603,70.7111,70.5932,70.6914,124517.0
2024-03-22 15:50:00,71.92,71.97,71.56,71.57,627977.0,70.6914,70.7406,70.3376,70.3474,627977.0
2024-03-25 09:30:00,71.46,72.2,71.39,72.17,170380.0,70.2393,70.9667,70.1705,70.9372,170380.0
2024-03-25 09:40:00,72.17,72.32,71.86,71.88,166038.0,70.9372,71.0846,70.6325,70.6521,166038.0
2024-03-25 09:50:00,71.87,71.93,71.69,71.77,104854.0,70.6423,70.7013,70.4654,70.544,104854.0
2024-03-25 10:00:00,71.77,71.78,71.22,71.32,228577.0,70.544,70.5538,70.0034,70.1017,228577.0
2024-03-25 10:10:00,71.32,71.39,71.03,71.05,319308.0,70.1017,70.1705,69.8166,69.8363,319308.0
2024-03-25 10:20:00,71.04,71.29,70.99,71.09,219749.0,69.8265,70.0722,69.7773,69.8756,219749.0
2024-03-25 10:30:00,71.09,71.25,71.09,71.11,123924.0,69.8756,70.0329,69.8756,69.8953,123924.0
2024-03-25 10:40:00,71.12,71.26,71.1,71.17,158347.0,69.9051,70.0427,69.8855,69.9543,158347.0
2024-03-25 10:50:00,71.17,71.43,71.14,71.41,99259.0,69.9543,70.2098,69.9248,70.1902,99259.0
2024-03-25 11:00:00,71.42,71.42,71.27,71.34,57706.0,70.2,70.2,70.0526,70.1214,57706.0
2024-03-25 11:10:00,71.34,71.39,71.28,71.32,78136.0,70.1214,70.1705,70.0624,70.1017,78136.0
2024-03-25 11:20:00,71.31,71.42,71.3,71.41,43331.0,70.0919,70.2,70.082,70.1902,43331.0
2024-03-25 11:30:00,71.42,71.42,71.29,71.31,39407.0,70.2,70.2,70.0722,70.0919,39407.0
2024-03-25 11:40:00,71.31,71.41,71.29,71.3,48815.0,70.0919,70.1902,70.0722,70.082,48815.0
2024-03-25 11:50:00,71.31,71.37,71.31,71.35,40781.0,70.0919,70.1508,70.0919,70.1312,40781.0
2024-03-25 12:00:00,71.35,71.37,71.28,71.36,56094.0,70.1312,70.1508,70.0624,70.141,56094.0
2024-03-25 12:10:00,71.36,71.42,71.32,71.38,60951.0,70.141,70.2,70.1017,70.1607,60951.0
2024-03-25 12:20:00,71.37,71.41,71.31,71.36,42794.0,70.1508,70.1902,70.0919,70.141,42794.0
2024-03-25 12:30:00,71.37,71.42,71.36,71.4,41015.0,70.1508,70.2,70.141,70.1803,41015.0
2024-03-25 12:40:00,71.39,71.45,71.34,71.35,37999.0,70.1705,70.2295,70.1214,70.1312,37999.0
2024-03-25 12:50:00,71.34,71.37,71.3,71.34,59061.0,70.1214,70.1508,70.082,70.1214,59061.0
2024-03-25 13:00:00,71.34,71.41,71.32,71.38,35883.0,70.1214,70.1902,70.1017,70.1607,35883.0
2024-03-25 13:10:00,71.38,71.39,71.29,71.31,100986.0,70.1607,70.1705,70.0722,70.0919,100986.0
2024-03-25 13:20:00,71.31,71.35,71.3,71.34,31957.0,70.0919,70.1312,70.082,70.1214,31957.0
2024-03-25 13:30:00,71.34,71.34,71.23,71.25,40901.0,70.1214,70.1214,70.0132,70.0329,40901.0
2024-03-25 13:40:00,71.24,71.28,71.18,71.2,58696.0,70.0231,70.0624,69.9641,69.9837,58696.0
2024-03-25 13:50:00,71.2,71.24,71.17,71.23,27246.0,69.9837,70.0231,69.9543,70.0132,27246.0
2024-03-25 14:00:00,71.23,71.32,71.18,71.25,38466.0,70.0132,70.1017,69.9641,70.0329,38466.0
2024-03-25 14:10:00,71.25,71.32,71.22,71.31,46403.0,70.0329,70.1017,70.0034,70.0919,46403.0
2024-03-25 14:20:00,71.31,71.45,71.3,71.42,31166.0,70.0919,70.2295,70.082,70.2,31166.0
2024-03-25 14:30:00,71.42,71.43,71.33,71.38,49953.0,70.2,70.2098,70.1115,70.1607,49953.0
2024-03-25 14:40:00,71.38,71.39,71.26,71.28,35685.0,70.1607,70.1705,70.0427,70.0624,35685.0
2024-03-25 14:50:00,71.28,71.38,71.28,71.35,41553.0,70.0624,70.1607,70.0624,70.1312,41553.0
2024-03-25 15:00:00,71.35,71.36,71.25,71.27,117506.0,70.1312,70.141,70.0329,70.0526,117506.0
2024-03-25 15:10:00,71.27,71.28,71.2,71.23,54563.0,70.0526,70.0624,69.9837,70.0132,54563.0
2024-03-25 15:20:00,71.24,71.27,71.17,71.23,72976.0,70.0231,70.0526,69.9543,70.0132,72976.0
2024-03-25 15:30:00,71.23,71.34,71.22,71.34,78040.0,70.0132,70.1214,70.0034,70.1214,78040.0
2024-03-25 15:40:00,71.34,71.44,71.32,71.42,122914.0,70.1214,70.2196,70.1017,70.2,122914.0
2024-03-25 15:50:00,71.42,71.44,71.25,71.32,472408.0,70.2,70.2196,70.0329,70.1017,472408.0
2024-03-26 09:30:00,71.39,71.53,71.19,71.21,90685.0,70.1705,70.3081,69.9739,69.9936,90685.0
2024-03-26 09:40:00,71.2,71.33,71.13,71.31,92137.0,69.9837,70.1115,69.9149,70.0919,92137.0
2024-03-26 09:50:00,71.3,71.34,71.17,71.24,124719.0,70.082,70.1214,69.9543,70.0231,124719.0
2024-03-26 10:00:00,71.23,71.26,71.0,71.02,56621.0,70.0132,70.0427,69.7872,69.8068,56621.0
2024-03-26 10:10:00,71.02,71.21,71.01,71.09,71256.0,69.8068,69.9936,69.797,69.8756,71256.0
2024-03-26 10:20:00,71.08,71.29,71.06,71.23,61703.0,69.8658,70.0722,69.8461,70.0132,61703.0
2024-03-26 10:30:00,71.23,71.28,71.1,71.22,56826.0,70.0132,70.0624,69.8855,70.0034,56826.0
2024-03-26 10:40:00,71.21,71.23,71.11,71.11,58432.0,69.9936,70.0132,69.8953,69.8953,58432.0
2024-03-26 10:50:00,71.12,71.13,71.0,71.03,75135.0,69.9051,69.9149,69.7872,69.8166,75135.0
2024-03-26 11:00:00,71.03,71.09,70.99,71.09,58812.0,69.8166,69.8756,69.7773,69.8756,58812.0
2024-03-26 11:10:00,71.08,71.09,70.91,71.01,208714.0,69.8658,69.8756,69.6987,69.797,208714.0
2024-03-26 11:20:00,71.0,71.13,70.97,71.07,63497.0,69.7872,69.9149,69.7577,69.856,63497.0
2024-03-26 11:30:00,71.06,71.15,71.03,71.14,66333.0,69.8461,69.9346,69.8166,69.9248,66333.0
2024-03-26 11:40:00,71.14,71.26,71.13,71.18,50908.0,69.9248,70.0427,69.9149,69.9641,50908.0
2024-03-26 11:50:00,71.17,71.19,71.13,71.17,34698.0,69.9543,69.9739,69.9149,69.9543,34698.0
2024-03-26 12:00:00,71.17,71.19,71.02,71.08,47820.0,69.9543,69.9739,69.8068,69.8658,47820.0
2024-03-26 12:10:00,71.07,71.16,71.06,71.12,40905.0,69.856,69.9444,69.8461,69.9051,40905.0
2024-03-26 12:20:00,71.11,71.3,71.1,71.27,78648.0,69.8953,70.082,69.8855,70.0526,78648.0
2024-03-26 12:30:00,71.26,71.29,71.18,71.28,54215.0,70.0427,70.0722,69.9641,70.0624,54215.0
2024-03-26 12:40:00,71.28,71.36,71.26,71.29,74657.0,70.0624,70.141,70.0427,70.0722,74657.0
2024-03-26 12:50:00,71.29,71.38,71.27,71.3,29754.0,70.0722,70.1607,70.0526,70.082,29754.0
2024-03-26 13:00:00,71.3,71.39,71.27,71.38,165962.0,70.082,70.1705,70.0526,70.1607,165962.0
2024-03-26 13:10:00,71.38,71.41,71.29,71.29,88162.0,70.1607,70.1902,70.0722,70.0722,88162.0
2024-03-26 13:20:00,71.28,71.3,71.25,71.28,126883.0,70.0624,70.082,70.0329,70.0624,126883.0
2024-03-26 13:30:00,71.28,71.3,71.23,71.24,101726.0,70.0624,70.082,70.0132,70.0231,101726.0
2024-03-26 13:40:00,71.23,71.3,71.17,71.19,98679.0,70.0132,70.082,69.9543,69.9739,98679.0
2024-03-26 13:50:00,71.19,71.2,71.1,71.13,47165.0,69.9739,69.9837,69.8855,69.9149,47165.0
2024-03-26 14:00:00,71.14,71.22,71.14,71.15,65923.0,69.9248,70.0034,69.9248,69.9346,65923.0
2024-03-26 14:10:00,71.15,71.17,71.11,71.17,45062.0,69.9346,69.9543,69.8953,69.9543,45062.0
2024-03-26 14:20:00,71.17,71.22,71.12,71.2,45641.0,69.9543,70.0034,69.9051,69.9837,45641.0
2024-03-26 14:30:00,71.19,71.2,71.1,71.11,37228.0,69.9739,69.9837,69.8855,69.8953,37228.0
2024-03-26 14:40:00,71.11,71.14,71.06,71.14,45716.0,69.8953,69.9248,69.8461,69.9248,45716.0
2024-03-26 14:50:00,71.15,71.18,71.14,71.17,26246.0,69.9346,69.9641,69.9248,69.9543,26246.0
2024-03-26 15:00:00,71.16,71.16,71.09,71.15,48244.0,69.9444,69.9444,69.8756,69.9346,48244.0
2024-03-26 15:10:00,71.15,71.2,71.13,71.16,41460.0,69.9346,69.9837,69.9149,69.9444,41460.0
2024-03-26 15:20:00,71.16,71.25,71.09,71.1,58108.0,69.9444,70.0329,69.8756,69.8855,58108.0
2024-03-26 15:30:00,71.1,71.22,71.04,71.22,54987.0,69.8855,70.0034,69.8265,70.0034,54987.0
2024-03-26 15:40:00,71.21,71.23,71.0,71.0,81145.0,69.9936,70.0132,69.7872,69.7872,81145.0
2024-03-26 15:50:00,70.96,71.12,70.95,71.04,572777.0,69.7478,69.9051,69.738,69.8265,572777.0
2024-03-27 09:30:00,71.4,71.84,71.3,71.69,204009.0,70.1803,70.6128,70.082,70.4654,204009.0
2024-03-27 09:40:00,71.69,71.7,71.47,71.65,67156.0,70.4654,70.4752,70.2491,70.4261,67156.0
2024-03-27 09:50:00,71.65,71.86,71.63,71.74,83363.0,70.4261,70.6325,70.4064,70.5145,83363.0
2024-03-27 10:00:00,71.75,71.76,71.54,71.63,87484.0,70.5244,70.5342,70.3179,70.4064,87484.0
2024-03-27 10:10:00,71.62,71.7,71.5,71.56,90982.0,70.3966,70.4752,70.2786,70.3376,90982.0
2024-03-27 10:20:00,71.56,71.56,71.33,71.45,101645.0,70.3376,70.3376,70.1115,70.2295,101645.0
2024-03-27 10:30:00,71.46,71.6,71.45,71.53,49235.0,70.2393,70.3769,70.2295,70.3081,49235.0
2024-03-27 10:40:00,71.54,71.59,71.45,71.49,130041.0,70.3179,70.3671,70.2295,70.2688,130041.0
2024-03-27 10:50:00,71.48,71.51,71.41,71.48,254802.0,70.259,70.2885,70.1902,70.259,254802.0
2024-03-27 11:00:00,71.48,71.61,71.42,71.51,172798.0,70.259,70.3867,70.2,70.2885,172798.0
2024-03-27 11:10:00,71.5,71.69,71.48,71.67,54946.0,70.2786,70.4654,70.259,70.4457,54946.0
2024-03-27 11:20:00,71.67,71.83,71.62,71.78,53431.0,70.4457,70.603,70.3966,70.5538,53431.0
2024-03-27 11:30:00,71.78,71.87,71.72,71.84,66099.0,70.5538,70.6423,70.4949,70.6128,66099.0
2024-03-27 11:40:00,71.84,71.87,71.76,71.84,62195.0,70.6128,70.6423,70.5342,70.6128,62195.0
2024-03-27 11:50:00,71.83,71.83,71.72,71.76,76989.0,70.603,70.603,70.4949,70.5342,76989.0
2024-03-27 12:00:00,71.78,71.85,71.65,71.68,163559.0,70.5538,70.6226,70.4261,70.4555,163559.0
2024-03-27 12:10:00,71.69,71.72,71.64,71.71,51226.0,70.4654,70.4949,70.4162,70.485,51226.0
2024-03-27 12:20:00,71.71,71.77,71.66,71.67,163484.0,70.485,70.544,70.4359,70.4457,163484.0
2024-03-27 12:30:00,71.67,71.74,71.66,71.69,48568.0,70.4457,70.5145,70.4359,70.4654,48568.0
2024-03-27 12:40:00,71.69,71.76,71.63,71.63,52002.0,70.4654,70.5342,70.4064,70.4064,52002.0
2024-03-27 12:50:00,71.63,71.69,71.6,71.64,31888.0,70.4064,70.4654,70.3769,70.4162,31888.0
2024-03-27 13:00:00,71.64,71.69,71.61,71.66,52698.0,70.4162,70.4654,70.3867,70.4359,52698.0
2024-03-27 13:10:00,71.65,71.79,71.63,71.79,40740.0,70.4261,70.5637,70.4064,70.5637,40740.0
2024-03-27 13:20:00,71.78,71.81,71.64,71.66,49066.0,70.5538,70.5833,70.4162,70.4359,49066.0
2024-03-27 13:30:00,71.65,71.68,71.62,71.64,32228.0,70.4261,70.4555,70.3966,70.4162,32228.0
2024-03-27 13:40:00,71.65,71.68,71.6,71.63,35359.0,70.4261,70.4555,70.3769,70.4064,35359.0
2024-03-27 13:50:00,71.64,71.65,71.59,71.64,35073.0,70.4162,70.4261,70.3671,70.4162,35073.0
2024-03-27 14:00:00,71.63,71.65,71.59,71.61,60423.0,70.4064,70.4261,70.3671,70.3867,60423.0
2024-03-27 14:10:00,71.6,71.63,71.56,71.58,66652.0,70.3769,70.4064,70.3376,70.3573,66652.0
2024-03-27 14:20:00,71.56,71.64,71.52,71.61,197628.0,70.3376,70.4162,70.2983,70.3867,197628.0
2024-03-27 14:30:00,71.62,71.71,71.61,71.68,54685.0,70.3966,70.485,70.3867,70.4555,54685.0
2024-03-27 14:40:00,71.69,71.76,71.66,71.69,52129.0,70.4654,70.5342,70.4359,70.4654,52129.0
2024-03-27 14:50:00,71.69,71.74,71.56,71.68,265446.0,70.4654,70.5145,70.3376,70.4555,265446.0
2024-03-27 15:00:00,71.69,71.74,71.66,71.69,48814.0,70.4654,70.5145,70.4359,70.4654,48814.0
2024-03-27 15:10:00,71.68,71.69,71.62,71.67,81679.0,70.4555,70.4654,70.3966,70.4457,81679.0
2024-03-27 15:20:00,71.67,71.89,71.64,71.88,196984.0,70.4457,70.662,70.4162,70.6521,196984.0
2024-03-27 15:30:00,71.88,71.95,71.84,71.94,279936.0,70.6521,70.7209,70.6128,70.7111,279936.0
2024-03-27 15:40:00,71.94,72.03,71.85,72.03,445032.0,70.7111,70.7996,70.6226,70.7996,445032.0
2024-03-27 15:50:00,72.03,72.45,71.97,72.43,727678.0,70.7996,71.2124,70.7406,71.1927,727678.0
2024-03-28 09:30:00,72.4,72.6,72.24,72.33,163332.0,71.1632,71.3598,71.006,71.0944,163332.0
2024-03-28 09:40:00,72.31,72.33,72.05,72.05,75536.0,71.0748,71.0944,70.8192,70.8192,75536.0
2024-03-28 09:50:00,72.05,72.06,71.78,71.83,82656.0,70.8192,70.8291,70.5538,70.603,82656.0
2024-03-28 10:00:00,71.82,72.04,71.82,71.96,89581.0,70.5932,70.8094,70.5932,70.7308,89581.0
2024-03-28 10:10:00,71.96,72.0,71.71,71.71,252742.0,70.7308,70.7701,70.485,70.485,252742.0
2024-03-28 10:20:00,71.71,72.0,71.7,71.87,106668.0,70.485,70.7701,70.4752,70.6423,106668.0
2024-03-28 10:30:00,71.9,72.05,71.87,72.03,71945.0,70.6718,70.8192,70.6423,70.7996,71945.0
2024-03-28 10:40:00,72.03,72.05,71.82,71.86,76613.0,70.7996,70.8192,70.5932,70.6325,76613.0
2024-03-28 10:50:00,71.86,72.07,71.86,72.01,49020.0,70.6325,70.8389,70.6325,70.7799,49020.0
2024-03-28 11:00:00,72.01,72.07,71.92,72.05,55806.0,70.7799,70.8389,70.6914,70.8192,55806.0
2024-03-28 11:10:00,72.06,72.13,72.01,72.08,63649.0,70.8291,70.8979,70.7799,70.8487,63649.0
2024-03-28 11:20:00,72.07,72.12,72.02,72.11,36567.0,70.8389,70.888,70.7897,70.8782,36567.0
2024-03-28 11:30:00,72.1,72.23,72.08,72.22,240152.0,70.8684,70.9962,70.8487,70.9863,240152.0
2024-03-28 11:40:00,72.22,72.35,72.22,72.35,57242.0,70.9863,71.1141,70.9863,71.1141,57242.0
2024-03-28 11:50:00,72.35,72.36,72.14,72.22,369414.0,71.1141,71.1239,70.9077,70.9863,369414.0
2024-03-28 12:00:00,72.22,72.39,72.19,72.26,174227.0,70.9863,71.1534,70.9568,71.0256,174227.0
2024-03-28 12:10:00,72.26,72.28,72.19,72.23,55330.0,71.0256,71.0453,70.9568,70.9962,55330.0
2024-03-28 12:20:00,72.23,72.31,72.22,72.28,34724.0,70.9962,71.0748,70.9863,71.0453,34724.0
2024-03-28 12:30:00,72.28,72.28,72.15,72.19,40027.0,71.0453,71.0453,70.9175,70.9568,40027.0
2024-03-28 12:40:00,72.19,72.19,72.09,72.11,51122.0,70.9568,70.9568,70.8585,70.8782,51122.0
2024-03-28 12:50:00,72.12,72.17,72.04,72.06,63319.0,70.888,70.9372,70.8094,70.8291,63319.0
2024-03-28 13:00:00,72.06,72.19,72.02,72.04,119226.0,70.8291,70.9568,70.7897,70.8094,119226.0
2024-03-28 13:10:00,72.04,72.06,71.95,72.02,52165.0,70.8094,70.8291,70.7209,70.7897,52165.0
2024-03-28 13:20:00,72.01,72.05,71.94,71.97,118306.0,70.7799,70.8192,70.7111,70.7406,118306.0
2024-03-28 13:30:00,71.98,72.14,71.97,72.13,139191.0,70.7504,70.9077,70.7406,70.8979,139191.0
2024-03-28 13:40:00,72.11,72.16,72.07,72.14,65911.0,70.8782,70.9273,70.8389,70.9077,65911.0
2024-03-28 13:50:00,72.15,72.28,72.13,72.27,71912.0,70.9175,71.0453,70.8979,71.0355,71912.0
2024-03-28 14:00:00,72.28,72.35,72.26,72.33,49050.0,71.0453,71.1141,71.0256,71.0944,49050.0
2024-03-28 14:10:00,72.35,72.41,72.33,72.39,37450.0,71.1141,71.1731,71.0944,71.1534,37450.0
2024-03-28 14:20:00,72.4,72.43,72.31,72.33,74103.0,71.1632,71.1927,71.0748,71.0944,74103.0
2024-03-28 14:30:00,72.32,72.32,72.14,72.17,73715.0,71.0846,71.0846,70.9077,70.9372,73715.0
2024-03-28 14:40:00,72.17,72.23,72.13,72.14,64023.0,70.9372,70.9962,70.8979,70.9077,64023.0
2024-03-28 14:50:00,72.14,72.37,72.12,72.34,44188.0,70.9077,71.1338,70.888,71.1043,44188.0
2024-03-28 15:00:00,72.35,72.4,72.32,72.39,45907.0,71.1141,71.1632,71.0846,71.1534,45907.0
2024-03-28 15:10:00,72.4,72.43,72.36,72.42,52912.0,71.1632,71.1927,71.1239,71.1829,52912.0
2024-03-28 15:20:00,72.42,72.49,72.36,72.48,76563.0,71.1829,71.2517,71.1239,71.2419,76563.0
2024-03-28 15:30:00,72.49,72.5,72.41,72.44,69791.0,71.2517,71.2615,71.1731,71.2026,69791.0
2024-03-28 15:40:00,72.45,72.51,72.35,72.44,96186.0,71.2124,71.2714,71.1141,71.2026,96186.0
2024-03-28 15:50:00,72.44,72.47,72.23,72.33,534285.0,71.2026,71.2321,70.9962,71.0944,534285.0
2024-04-01 09:30:00,72.29,72.62,71.85,71.98,290731.0,71.0551,71.3795,70.6226,70.7504,290731.0
2024-04-01 09:40:00,71.95,72.45,71.92,72.37,99982.0,70.7209,71.2124,70.6914,71.1338,99982.0
2024-04-01 09:50:00,72.36,72.63,72.36,72.6,118319.0,71.1239,71.3893,71.1239,71.3598,118319.0
2024-04-01 10:00:00,72.58,72.61,72.24,72.31,117910.0,71.3402,71.3697,71.006,71.0748,117910.0
2024-04-01 10:10:00,72.29,72.43,72.22,72.3,67233.0,71.0551,71.1927,70.9863,71.065,67233.0
2024-04-01 10:20:00,72.3,72.42,72.26,72.27,54348.0,71.065,71.1829,71.0256,71.0355,54348.0
2024-04-01 10:30:00,72.27,72.3,72.13,72.19,44502.0,71.0355,71.065,70.8979,70.9568,44502.0
2024-04-01 10:40:00,72.2,72.25,72.1,72.2,46468.0,70.9667,71.0158,70.8684,70.9667,46468.0
2024-04-01 10:50:00,72.19,72.23,72.16,72.22,36502.0,70.9568,70.9962,70.9273,70.9863,36502.0
2024-04-01 11:00:00,72.23,72.28,72.19,72.22,42907.0,70.9962,71.0453,70.9568,70.9863,42907.0
2024-04-01 11:10:00,72.21,72.32,72.19,72.19,51290.0,70.9765,71.0846,70.9568,70.9568,51290.0
2024-04-01 11:20:00,72.2,72.24,72.13,72.16,99617.0,70.9667,71.006,70.8979,70.9273,99617.0
2024-04-01 11:30:00,72.16,72.2,72.08,72.11,62944.0,70.9273,70.9667,70.8487,70.8782,62944.0
2024-04-01 11:40:00,72.11,72.17,72.06,72.16,36646.0,70.8782,70.9372,70.8291,70.9273,36646.0
2024-04-01 11:50:00,72.17,72.19,72.04,72.04,37479.0,70.9372,70.9568,70.8094,70.8094,37479.0
2024-04-01 12:00:00,72.03,72.06,71.95,72.06,52144.0,70.7996,70.8291,70.7209,70.8291,52144.0
2024-04-01 12:10:00,72.06,72.16,72.04,72.13,136298.0,70.8291,70.9273,70.8094,70.8979,136298.0
2024-04-01 12:20:00,72.13,72.28,72.12,72.25,57337.0,70.8979,71.0453,70.888,71.0158,57337.0
2024-04-01 12:30:00,72.25,72.26,72.15,72.2,33137.0,71.0158,71.0256,70.9175,70.9667,33137.0
2024-04-01 12:40:00,72.2,72.21,72.15,72.21,42169.0,70.9667,70.9765,70.9175,70.9765,42169.0
2024-04-01 12:50:00,72.2,72.21,72.12,72.15,37230.0,70.9667,70.9765,70.888,70.9175,37230.0
2024-04-01 13:00:00,72.14,72.14,72.0,72.07,48786.0,70.9077,70.9077,70.7701,70.8389,48786.0
2024-04-01 13:10:00,72.07,72.11,72.06,72.06,28797.0,70.8389,70.8782,70.8291,70.8291,28797.0
2024-04-01 13:20:00,72.03,72.15,71.99,72.14,34307.0,70.7996,70.9175,70.7603,70.9077,34307.0
2024-04-01 13:30:00,72.14,72.19,72.08,72.16,40473.0,70.9077,70.9568,70.8487,70.9273,40473.0
2024-04-01 13:40:00,72.16,72.18,72.14,72.17,41527.0,70.9273,70.947,70.9077,70.9372,41527.0
2024-04-01 13:50:00,72.16,72.16,72.04,72.04,39237.0,70.9273,70.9273,70.8094,70.8094,39237.0
2024-04-01 14:00:00,72.04,72.08,72.03,72.04,21934.0,70.8094,70.8487,70.7996,70.8094,21934.0
2024-04-01 14:10:00,72.04,72.1,72.0,72.09,35489.0,70.8094,70.8684,70.7701,70.8585,35489.0
2024-04-01 14:20:00,72.09,72.12,72.04,72.06,23697.0,70.8585,70.888,70.8094,70.8291,23697.0
2024-04-01 14:30:00,72.06,72.11,72.04,72.05,26219.0,70.8291,70.8782,70.8094,70.8192,26219.0
2024-04-01 14:40:00,72.06,72.15,72.04,72.09,40452.0,70.8291,70.9175,70.8094,70.8585,40452.0
2024-04-01 14:50:00,72.09,72.22,72.09,72.19,62310.0,70.8585,70.9863,70.8585,70.9568,62310.0
2024-04-01 15:00:00,72.2,72.27,72.19,72.23,52208.0,70.9667,71.0355,70.9568,70.9962,52208.0
2024-04-01 15:10:00,72.23,72.27,72.13,72.14,47246.0,70.9962,71.0355,70.8979,70.9077,47246.0
2024-04-01 15:20:00,72.14,72.19,72.09,72.19,69935.0,70.9077,70.9568,70.8585,70.9568,69935.0
2024-04-01 15:30:00,72.18,72.32,72.15,72.32,68773.0,70.947,71.0846,70.9175,71.0846,68773.0
2024-04-01 15:40:00,72.32,72.44,72.3,72.33,111973.0,71.0846,71.2026,71.065,71.0944,111973.0
2024-04-01 15:50:00,72.33,72.48,72.28,72.37,405973.0,71.0944,71.2419,71.0453,71.1338,405973.0
2024-04-02 09:30:00,72.0,72.16,71.55,71.79,156539.0,70.7701,70.9273,70.3278,70.5637,156539.0
2024-04-02 09:40:00,71.81,72.05,71.74,71.85,76338.0,70.5833,70.8192,70.5145,70.6226,76338.0
2024-04-02 09:50:00,71.86,71.86,71.55,71.73,66722.0,70.6325,70.6325,70.3278,70.5047,66722.0
2024-04-02 10:00:00,71.72,71.9,71.62,71.83,65045.0,70.4949,70.6718,70.3966,70.603,65045.0
2024-04-02 10:10:00,71.83,71.84,71.62,71.71,50466.0,70.603,70.6128,70.3966,70.485,50466.0
2024-04-02 10:20:00,71.71,71.84,71.64,71.66,45652.0,70.485,70.6128,70.4162,70.4359,45652.0
2024-04-02 10:30:00,71.66,71.74,71.61,71.7,52220.0,70.4359,70.5145,70.3867,70.4752,52220.0
2024-04-02 10:40:00,71.71,71.82,71.61,71.66,37698.0,70.485,70.5932,70.3867,70.4359,37698.0
2024-04-02 10:50:00,71.66,71.68,71.59,71.61,36548.0,70.4359,70.4555,70.3671,70.3867,36548.0
2024-04-02 11:00:00,71.62,71.64,71.54,71.56,49017.0,70.3966,70.4162,70.3179,70.3376,49017.0
2024-04-02 11:10:00,71.56,71.59,71.44,71.45,85767.0,70.3376,70.3671,70.2196,70.2295,85767.0
2024-04-02 11:20:00,71.46,71.5,71.15,71.16,158690.0,70.2393,70.2786,69.9346,69.9444,158690.0
2024-04-02 11:30:00,71.17,71.26,71.14,71.19,81570.0,69.9543,70.0427,69.9248,69.9739,81570.0
2024-04-02 11:40:00,71.21,71.27,71.18,71.25,36240.0,69.9936,70.0526,69.9641,70.0329,36240.0
2024-04-02 11:50:00,71.24,71.29,71.17,71.2,68027.0,70.0231,70.0722,69.9543,69.9837,68027.0
2024-04-02 12:00:00,71.22,71.31,71.2,71.28,52068.0,70.0034,70.0919,69.9837,70.0624,52068.0
2024-04-02 12:10:00,71.27,71.29,71.17,71.2,75693.0,70.0526,70.0722,69.9543,69.9837,75693.0
2024-04-02 12:20:00,71.21,71.37,71.13,71.33,76098.0,69.9936,70.1508,69.9149,70.1115,76098.0
2024-04-02 12:30:00,71.33,71.33,71.23,71.25,34587.0,70.1115,70.1115,70.0132,70.0329,34587.0
2024-04-02 12:40:00,71.26,71.29,71.17,71.26,50069.0,70.0427,70.0722,69.9543,70.0427,50069.0
2024-04-02 12:50:00,71.27,71.32,71.19,71.22,47741.0,70.0526,70.1017,69.9739,70.0034,47741.0
2024-04-02 13:00:00,71.23,71.25,71.16,71.2,74472.0,70.0132,70.0329,69.9444,69.9837,74472.0
2024-04-02 13:10:00,71.22,71.22,71.04,71.05,76826.0,70.0034,70.0034,69.8265,69.8363,76826.0
2024-04-02 13:20:00,71.06,71.07,70.98,70.98,107657.0,69.8461,69.856,69.7675,69.7675,107657.0
2024-04-02 13:30:00,70.98,71.1,70.97,71.01,67679.0,69.7675,69.8855,69.7577,69.797,67679.0
2024-04-02 13:40:00,71.01,71.1,70.97,71.09,47852.0,69.797,69.8855,69.7577,69.8756,47852.0
2024-04-02 13:50:00,71.09,71.11,71.01,71.09,50902.0,69.8756,69.8953,69.797,69.8756,50902.0
2024-04-02 14:00:00,71.09,71.12,71.05,71.1,41049.0,69.8756,69.9051,69.8363,69.8855,41049.0
2024-04-02 14:10:00,71.11,71.18,71.08,71.13,56618.0,69.8953,69.9641,69.8658,69.9149,56618.0
2024-04-02 14:20:00,71.14,71.14,71.04,71.08,89685.0,69.9248,69.9248,69.8265,69.8658,89685.0
2024-04-02 14:30:00,71.07,71.18,71.06,71.16,54001.0,69.856,69.9641,69.8461,69.9444,54001.0
2024-04-02 14:40:00,71.16,71.21,71.12,71.14,46204.0,69.9444,69.9936,69.9051,69.9248,46204.0
2024-04-02 14:50:00,71.14,71.24,71.14,71.22,39600.0,69.9248,70.0231,69.9248,70.0034,39600.0
2024-04-02 15:00:00,71.21,71.35,71.21,71.3,53191.0,69.9936,70.1312,69.9936,70.082,53191.0
2024-04-02 15:10:00,71.31,71.36,71.21,71.28,49298.0,70.0919,70.141,69.9936,70.0624,49298.0
2024-04-02 15:20:00,71.27,71.46,71.27,71.42,64444.0,70.0526,70.2393,70.0526,70.2,64444.0
2024-04-02 15:30:00,71.43,71.48,71.38,71.4,59818.0,70.2098,70.259,70.1607,70.1803,59818.0
2024-04-02 15:40:00,71.4,71.43,71.23,71.31,124425.0,70.1803,70.2098,70.0132,70.0919,124425.0
2024-04-02 15:50:00,71.3,71.52,71.21,71.46,472721.0,70.082,70.2983,69.9936,70.2393,472721.0
2024-04-03 09:30:00,71.43,72.12,71.43,72.04,102882.0,70.2098,70.888,70.2098,70.8094,102882.0
2024-04-03 09:40:00,72.06,72.08,71.69,71.71,127459.0,70.8291,70.8487,70.4654,70.485,127459.0
2024-04-03 09:50:00,71.7,71.99,71.7,71.99,57871.0,70.4752,70.7603,70.4752,70.7603,57871.0
2024-04-03 10:00:00,72.0,72.24,71.92,71.94,83528.0,70.7701,71.006,70.6914,70.7111,83528.0
2024-04-03 10:10:00,71.92,71.98,71.8,71.84,64266.0,70.6914,70.7504,70.5735,70.6128,64266.0
2024-04-03 10:20:00,71.84,71.88,71.71,71.73,139524.0,70.6128,70.6521,70.485,70.5047,139524.0
2024-04-03 10:30:00,71.73,71.76,71.58,71.59,211106.0,70.5047,70.5342,70.3573,70.3671,211106.0
2024-04-03 10:40:00,71.6,71.74,71.59,71.71,70956.0,70.3769,70.5145,70.3671,70.485,70956.0
2024-04-03 10:50:00,71.7,71.78,71.69,71.7,39349.0,70.4752,70.5538,70.4654,70.4752,39349.0
2024-04-03 11:00:00,71.7,71.78,71.62,71.75,41677.0,70.4752,70.5538,70.3966,70.5244,41677.0
2024-04-03 11:10:00,71.74,71.74,71.66,71.7,36894.0,70.5145,70.5145,70.4359,70.4752,36894.0
2024-04-03 11:20:00,71.7,71.72,71.57,71.62,57027.0,70.4752,70.4949,70.3474,70.3966,57027.0
2024-04-03 11:30:00,71.61,71.64,71.51,71.52,62704.0,70.3867,70.4162,70.2885,70.2983,62704.0
2024-04-03 11:40:00,71.53,71.55,71.48,71.52,76139.0,70.3081,70.3278,70.259,70.2983,76139.0
2024-04-03 11:50:00,71.51,71.53,71.38,71.39,82002.0,70.2885,70.3081,70.1607,70.1705,82002.0
2024-04-03 12:00:00,71.38,71.48,71.32,71.45,107522.0,70.1607,70.259,70.1017,70.2295,107522.0
2024-04-03 12:10:00,71.45,71.48,71.39,71.45,71570.0,70.2295,70.259,70.1705,70.2295,71570.0
2024-04-03 12:20:00,71.46,71.54,71.44,71.51,67324.0,70.2393,70.3179,70.2196,70.2885,67324.0
2024-04-03 12:30:00,71.52,71.59,71.39,71.4,90858.0,70.2983,70.3671,70.1705,70.1803,90858.0
2024-04-03 12:40:00,71.42,71.62,71.42,71.61,59292.0,70.2,70.3966,70.2,70.3867,59292.0
2024-04-03 12:50:00,71.61,71.7,71.6,71.65,68802.0,70.3867,70.4752,70.3769,70.4261,68802.0
2024-04-03 13:00:00,71.66,71.7,71.64,71.69,36274.0,70.4359,70.4752,70.4162,70.4654,36274.0
2024-04-03 13:10:00,71.69,71.77,71.68,71.76,36203.0,70.4654,70.544,70.4555,70.5342,36203.0
2024-04-03 13:20:00,71.76,71.86,71.75,71.86,42599.0,70.5342,70.6325,70.5244,70.6325,42599.0
2024-04-03 13:30:00,71.86,71.88,71.82,71.86,30466.0,70.6325,70.6521,70.5932,70.6325,30466.0
2024-04-03 13:40:00,71.86,71.99,71.86,71.95,46750.0,70.6325,70.7603,70.6325,70.7209,46750.0
2024-04-03 13:50:00,71.95,72.04,71.88,71.89,96203.0,70.7209,70.8094,70.6521,70.662,96203.0
2024-04-03 14:00:00,71.88,71.92,71.82,71.82,47772.0,70.6521,70.6914,70.5932,70.5932,47772.0
2024-04-03 14:10:00,71.83,71.85,71.76,71.78,55801.0,70.603,70.6226,70.5342,70.5538,55801.0
2024-04-03 14:20:00,71.78,71.78,71.67,71.71,47178.0,70.5538,70.5538,70.4457,70.485,47178.0
2024-04-03 14:30:00,71.71,71.73,71.62,71.65,54551.0,70.485,70.5047,70.3966,70.4261,54551.0
2024-04-03 14:40:00,71.66,71.68,71.59,71.6,33877.0,70.4359,70.4555,70.3671,70.3769,33877.0
2024-04-03 14:50:00,71.59,71.64,71.52,71.64,66839.0,70.3671,70.4162,70.2983,70.4162,66839.0
2024-04-03 15:00:00,71.64,71.66,71.53,71.54,60077.0,70.4162,70.4359,70.3081,70.3179,60077.0
2024-04-03 15:10:00,71.53,71.58,71.32,71.33,108306.0,70.3081,70.3573,70.1017,70.1115,108306.0
2024-04-03 15:20:00,71.32,71.39,71.28,71.36,44893.0,70.1017,70.1705,70.0624,70.141,44893.0
2024-04-03 15:30:00,71.35,71.49,71.33,71.41,58460.0,70.1312,70.2688,70.1115,70.1902,58460.0
2024-04-03 15:40:00,71.41,71.58,71.37,71.58,81423.0,70.1902,70.3573,70.1508,70.3573,81423.0
2024-04-03 15:50:00,71.57,71.59,71.4,71.42,523171.0,70.3474,70.3671,70.1803,70.2,523171.0
2024-04-04 09:30:00,72.23,72.58,71.82,72.07,284819.0,70.9962,71.3402,70.5932,70.8389,284819.0
2024-04-04 09:40:00,72.06,72.32,72.02,72.3,127350.0,70.8291,71.0846,70.7897,71.065,127350.0
2024-04-04 09:50:00,72.3,72.38,72.11,72.17,248990.0,71.065,71.1436,70.8782,70.9372,248990.0
2024-04-04 10:00:00,72.23,72.44,72.21,72.42,132700.0,70.9962,71.2026,70.9765,71.1829,132700.0
2024-04-04 10:10:00,72.42,72.5,72.3,72.3,63547.0,71.1829,71.2615,71.065,71.065,63547.0
2024-04-04 10:20:00,72.3,72.38,72.16,72.22,96482.0,71.065,71.1436,70.9273,70.9863,96482.0
2024-04-04 10:30:00,72.22,72.35,72.2,72.3,65210.0,70.9863,71.1141,70.9667,71.065,65210.0
2024-04-04 10:40:00,72.31,72.42,72.3,72.31,416998.0,71.0748,71.1829,71.065,71.0748,416998.0
2024-04-04 10:50:00,72.31,72.32,72.18,72.19,69325.0,71.0748,71.0846,70.947,70.9568,69325.0
2024-04-04 11:00:00,72.2,72.23,72.04,72.05,52034.0,70.9667,70.9962,70.8094,70.8192,52034.0
2024-04-04 11:10:00,72.04,72.12,72.01,72.08,72482.0,70.8094,70.888,70.7799,70.8487,72482.0
2024-04-04 11:20:00,72.08,72.22,72.07,72.2,66562.0,70.8487,70.9863,70.8389,70.9667,66562.0
2024-04-04 11:30:00,72.2,72.3,72.18,72.26,47990.0,70.9667,71.065,70.947,71.0256,47990.0
2024-04-04 11:40:00,72.26,72.36,72.25,72.32,60797.0,71.0256,71.1239,71.0158,71.0846,60797.0
2024-04-04 11:50:00,72.33,72.43,72.31,72.38,57354.0,71.0944,71.1927,71.0748,71.1436,57354.0
2024-04-04 12:00:00,72.38,72.51,72.33,72.48,75862.0,71.1436,71.2714,71.0944,71.2419,75862.0
2024-04-04 12:10:00,72.46,72.49,72.4,72.47,55896.0,71.2222,71.2517,71.1632,71.2321,55896.0
2024-04-04 12:20:00,72.47,72.5,72.41,72.42,60886.0,71.2321,71.2615,71.1731,71.1829,60886.0
2024-04-04 12:30:00,72.42,72.47,72.41,72.46,57857.0,71.1829,71.2321,71.1731,71.2222,57857.0
2024-04-04 12:40:00,72.47,72.47,72.43,72.46,66322.0,71.2321,71.2321,71.1927,71.2222,66322.0
2024-04-04 12:50:00,72.46,72.51,72.39,72.49,195351.0,71.2222,71.2714,71.1534,71.2517,195351.0
2024-04-04 13:00:00,72.49,72.97,72.47,72.62,688672.0,71.2517,71.7235,71.2321,71.3795,688672.0
2024-04-04 13:10:00,72.63,72.64,72.49,72.54,89301.0,71.3893,71.3991,71.2517,71.3009,89301.0
2024-04-04 13:20:00,72.53,72.63,72.4,72.4,235037.0,71.291,71.3893,71.1632,71.1632,235037.0
2024-04-04 13:30:00,72.38,72.47,72.36,72.4,116220.0,71.1436,71.2321,71.1239,71.1632,116220.0
2024-04-04 13:40:00,72.4,72.48,72.34,72.4,67980.0,71.1632,71.2419,71.1043,71.1632,67980.0
2024-04-04 13:50:00,72.4,72.41,72.23,72.25,44087.0,71.1632,71.1731,70.9962,71.0158,44087.0
2024-04-04 14:00:00,72.24,72.27,72.09,72.1,65732.0,71.006,71.0355,70.8585,70.8684,65732.0
2024-04-04 14:10:00,72.1,72.11,71.86,71.91,86563.0,70.8684,70.8782,70.6325,70.6816,86563.0
2024-04-04 14:20:00,71.9,72.09,71.74,71.75,84485.0,70.6718,70.8585,70.5145,70.5244,84485.0
2024-04-04 14:30:00,71.74,71.82,71.45,71.72,115118.0,70.5145,70.5932,70.2295,70.4949,115118.0
2024-04-04 14:40:00,71.7,71.7,71.45,71.55,210773.0,70.4752,70.4752,70.2295,70.3278,210773.0
2024-04-04 14:50:00,71.55,71.56,71.19,71.28,325369.0,70.3278,70.3376,69.9739,70.0624,325369.0
2024-04-04 15:00:00,71.28,71.47,71.08,71.43,98133.0,70.0624,70.2491,69.8658,70.2098,98133.0
2024-04-04 15:10:00,71.42,71.42,71.27,71.36,102472.0,70.2,70.2,70.0526,70.141,102472.0
2024-04-04 15:20:00,71.36,71.48,71.13,71.13,144726.0,70.141,70.259,69.9149,69.9149,144726.0
2024-04-04 15:30:00,71.13,71.27,71.11,71.19,92627.0,69.9149,70.0526,69.8953,69.9739,92627.0
2024-04-04 15:40:00,71.18,71.48,71.08,71.48,164619.0,69.9641,70.259,69.8658,70.259,164619.0
2024-04-04 15:50:00,71.49,71.58,71.31,71.32,548406.0,70.2688,70.3573,70.0919,70.1017,548406.0
2024-04-05 09:30:00,71.48,71.87,71.34,71.37,152777.0,70.259,70.6423,70.1214,70.1508,152777.0
2024-04-05 09:40:00,71.38,71.45,71.21,71.4,84468.0,70.1607,70.2295,69.9936,70.1803,84468.0
2024-04-05 09:50:00,71.4,71.57,71.34,71.41,51670.0,70.1803,70.3474,70.1214,70.1902,51670.0
2024-04-05 10:00:00,71.41,71.51,71.22,71.36,50612.0,70.1902,70.2885,70.0034,70.141,50612.0
2024-04-05 10:10:00,71.37,71.56,71.34,71.46,43603.0,70.1508,70.3376,70.1214,70.2393,43603.0
2024-04-05 10:20:00,71.45,71.53,71.37,71.46,58304.0,70.2295,70.3081,70.1508,70.2393,58304.0
2024-04-05 10:30:00,71.46,71.59,71.38,71.52,54457.0,70.2393,70.3671,70.1607,70.2983,54457.0
2024-04-05 10:40:00,71.52,71.7,71.5,71.7,89584.0,70.2983,70.4752,70.2786,70.4752,89584.0
2024-04-05 10:50:00,71.69,71.83,71.68,71.77,52525.0,70.4654,70.603,70.4555,70.544,52525.0
2024-04-05 11:00:00,71.78,71.78,71.5,71.6,60845.0,70.5538,70.5538,70.2786,70.3769,60845.0
2024-04-05 11:10:00,71.6,71.63,71.5,71.5,55814.0,70.3769,70.4064,70.2786,70.2786,55814.0
2024-04-05 11:20:00,71.51,71.59,71.46,71.58,62907.0,70.2885,70.3671,70.2393,70.3573,62907.0
2024-04-05 11:30:00,71.56,71.67,71.53,71.65,58726.0,70.3376,70.4457,70.3081,70.4261,58726.0
2024-04-05 11:40:00,71.67,71.87,71.64,71.82,35408.0,70.4457,70.6423,70.4162,70.5932,35408.0
2024-04-05 11:50:00,71.82,71.98,71.82,71.95,33767.0,70.5932,70.7504,70.5932,70.7209,33767.0
2024-04-05 12:00:00,71.95,71.99,71.87,71.95,39761.0,70.7209,70.7603,70.6423,70.7209,39761.0
2024-04-05 12:10:00,71.97,72.05,71.94,72.04,56563.0,70.7406,70.8192,70.7111,70.8094,56563.0
2024-04-05 12:20:00,72.05,72.08,71.99,72.01,30243.0,70.8192,70.8487,70.7603,70.7799,30243.0
2024-04-05 12:30:00,72.01,72.01,71.92,71.96,43006.0,70.7799,70.7799,70.6914,70.7308,43006.0
2024-04-05 12:40:00,71.97,72.0,71.92,71.95,35499.0,70.7406,70.7701,70.6914,70.7209,35499.0
2024-04-05 12:50:00,71.95,72.13,71.95,72.11,40185.0,70.7209,70.8979,70.7209,70.8782,40185.0
2024-04-05 13:00:00,72.1,72.1,71.85,71.87,46496.0,70.8684,70.8684,70.6226,70.6423,46496.0
2024-04-05 13:10:00,71.89,71.91,71.77,71.81,37065.0,70.662,70.6816,70.544,70.5833,37065.0
2024-04-05 13:20:00,71.82,71.94,71.82,71.93,26768.0,70.5932,70.7111,70.5932,70.7013,26768.0
2024-04-05 13:30:00,71.93,71.98,71.89,71.9,23292.0,70.7013,70.7504,70.662,70.6718,23292.0
2024-04-05 13:40:00,71.89,71.94,71.76,71.81,54501.0,70.662,70.7111,70.5342,70.5833,54501.0
2024-04-05 13:50:00,71.83,71.87,71.71,71.75,63870.0,70.603,70.6423,70.485,70.5244,63870.0
2024-04-05 14:00:00,71.73,71.94,71.66,71.92,109307.0,70.5047,70.7111,70.4359,70.6914,109307.0
2024-04-05 14:10:00,71.91,71.97,71.85,71.9,180087.0,70.6816,70.7406,70.6226,70.6718,180087.0
2024-04-05 14:20:00,71.9,71.95,71.76,71.76,78587.0,70.6718,70.7209,70.5342,70.5342,78587.0
2024-04-05 14:30:00,71.76,71.86,71.7,71.81,54398.0,70.5342,70.6325,70.4752,70.5833,54398.0
2024-04-05 14:40:00,71.84,71.85,71.62,71.63,66995.0,70.6128,70.6226,70.3966,70.4064,66995.0
2024-04-05 14:50:00,71.63,71.74,71.6,71.74,83725.0,70.4064,70.5145,70.3769,70.5145,83725.0
2024-04-05 15:00:00,71.74,71.79,71.68,71.73,38785.0,70.5145,70.5637,70.4555,70.5047,38785.0
2024-04-05 15:10:00,71.72,71.76,71.67,71.74,30224.0,70.4949,70.5342,70.4457,70.5145,30224.0
2024-04-05 15:20:00,71.74,71.79,71.72,71.76,43892.0,70.5145,70.5637,70.4949,70.5342,43892.0
2024-04-05 15:30:00,71.76,71.89,71.7,71.78,50303.0,70.5342,70.662,70.4752,70.5538,50303.0
2024-04-05 15:40:00,71.77,71.9,71.72,71.88,82540.0,70.544,70.6718,70.4949,70.6521,82540.0
2024-04-05 15:50:00,71.88,71.93,71.77,71.89,352901.0,70.6521,70.7013,70.544,70.662,352901.0
2024-04-08 09:30:00,72.27,72.49,72.02,72.16,179198.0,71.0355,71.2517,70.7897,70.9273,179198.0
2024-04-08 09:40:00,72.18,72.21,72.0,72.03,112990.0,70.947,70.9765,70.7701,70.7996,112990.0
2024-04-08 09:50:00,72.03,72.1,71.85,71.91,85234.0,70.7996,70.8684,70.6226,70.6816,85234.0
2024-04-08 10:00:00,71.9,71.96,71.82,71.93,81321.0,70.6718,70.7308,70.5932,70.7013,81321.0
2024-04-08 10:10:00,71.92,72.2,71.92,72.19,103459.0,70.6914,70.9667,70.6914,70.9568,103459.0
2024-04-08 10:20:00,72.2,72.38,72.2,72.32,81172.0,70.9667,71.1436,70.9667,71.0846,81172.0
2024-04-08 10:30:00,72.32,72.43,72.3,72.39,78940.0,71.0846,71.1927,71.065,71.1534,78940.0
2024-04-08 10:40:00,72.4,72.43,72.35,72.36,72665.0,71.1632,71.1927,71.1141,71.1239,72665.0
2024-04-08 10:50:00,72.36,72.42,72.32,72.41,59972.0,71.1239,71.1829,71.0846,71.1731,59972.0
2024-04-08 11:00:00,72.41,72.56,72.39,72.55,73134.0,71.1731,71.3205,71.1534,71.3107,73134.0
2024-04-08 11:10:00,72.55,72.58,72.47,72.54,177420.0,71.3107,71.3402,71.2321,71.3009,177420.0
2024-04-08 11:20:00,72.54,72.58,72.43,72.44,108558.0,71.3009,71.3402,71.1927,71.2026,108558.0
2024-04-08 11:30:00,72.43,72.45,72.31,72.44,67286.0,71.1927,71.2124,71.0748,71.2026,67286.0
2024-04-08 11:40:00,72.44,72.48,72.38,72.46,44784.0,71.2026,71.2419,71.1436,71.2222,44784.0
2024-04-08 11:50:00,72.45,72.47,72.39,72.42,81651.0,71.2124,71.2321,71.1534,71.1829,81651.0
2024-04-08 12:00:00,72.41,72.42,72.32,72.37,132447.0,71.1731,71.1829,71.0846,71.1338,132447.0
2024-04-08 12:10:00,72.37,72.38,72.23,72.31,57842.0,71.1338,71.1436,70.9962,71.0748,57842.0
2024-04-08 12:20:00,72.31,72.44,72.23,72.42,235859.0,71.0748,71.2026,70.9962,71.1829,235859.0
2024-04-08 12:30:00,72.43,72.48,72.38,72.41,119360.0,71.1927,71.2419,71.1436,71.1731,119360.0
2024-04-08 12:40:00,72.4,72.51,72.38,72.42,143994.0,71.1632,71.2714,71.1436,71.1829,143994.0
2024-04-08 12:50:00,72.42,72.48,72.4,72.45,80363.0,71.1829,71.2419,71.1632,71.2124,80363.0
2024-04-08 13:00:00,72.45,72.47,72.42,72.42,77570.0,71.2124,71.2321,71.1829,71.1829,77570.0
2024-04-08 13:10:00,72.41,72.47,72.38,72.43,173898.0,71.1731,71.2321,71.1436,71.1927,173898.0
2024-04-08 13:20:00,72.43,72.51,72.41,72.51,33792.0,71.1927,71.2714,71.1731,71.2714,33792.0
2024-04-08 13:30:00,72.52,72.6,72.48,72.57,54786.0,71.2812,71.3598,71.2419,71.3303,54786.0
2024-04-08 13:40:00,72.56,72.62,72.47,72.54,89094.0,71.3205,71.3795,71.2321,71.3009,89094.0
2024-04-08 13:50:00,72.53,72.65,72.53,72.62,58693.0,71.291,71.409,71.291,71.3795,58693.0
2024-04-08 14:00:00,72.62,72.62,72.5,72.58,80171.0,71.3795,71.3795,71.2615,71.3402,80171.0
2024-04-08 14:10:00,72.58,72.59,72.53,72.54,29841.0,71.3402,71.35,71.291,71.3009,29841.0
2024-04-08 14:20:00,72.54,72.58,72.51,72.55,57568.0,71.3009,71.3402,71.2714,71.3107,57568.0
2024-04-08 14:30:00,72.55,72.56,72.47,72.5,47139.0,71.3107,71.3205,71.2321,71.2615,47139.0
2024-04-08 14:40:00,72.51,72.58,72.48,72.57,99857.0,71.2714,71.3402,71.2419,71.3303,99857.0
2024-04-08 14:50:00,72.57,72.58,72.51,72.58,38232.0,71.3303,71.3402,71.2714,71.3402,38232.0
2024-04-08 15:00:00,72.58,72.64,72.52,72.6,57088.0,71.3402,71.3991,71.2812,71.3598,57088.0
2024-04-08 15:10:00,72.6,72.69,72.56,72.69,90809.0,71.3598,71.4483,71.3205,71.4483,90809.0
2024-04-08 15:20:00,72.7,72.78,72.67,72.77,58363.0,71.4581,71.5368,71.4286,71.5269,58363.0
2024-04-08 15:30:00,72.77,72.77,72.52,72.55,88121.0,71.5269,71.5269,71.2812,71.3107,88121.0
2024-04-08 15:40:00,72.55,72.57,72.43,72.51,133337.0,71.3107,71.3303,71.1927,71.2714,133337.0
2024-04-08 15:50:00,72.51,72.53,72.24,72.4,505774.0,71.2714,71.291,71.006,71.1632,505774.0
2024-04-09 09:30:00,72.54,72.8,72.36,72.37,96770.0,71.3009,71.5564,71.1239,71.1338,96770.0
2024-04-09 09:40:00,72.37,72.4,72.06,72.12,156294.0,71.1338,71.1632,70.8291,70.888,156294.0
2024-04-09 09:50:00,72.12,72.23,72.05,72.17,62486.0,70.888,70.9962,70.8192,70.9372,62486.0
2024-04-09 10:00:00,72.17,72.23,72.07,72.22,60667.0,70.9372,70.9962,70.8389,70.9863,60667.0
2024-04-09 10:10:00,72.2,72.31,72.07,72.28,64308.0,70.9667,71.0748,70.8389,71.0453,64308.0
2024-04-09 10:20:00,72.28,72.29,72.04,72.04,68381.0,71.0453,71.0551,70.8094,70.8094,68381.0
2024-04-09 10:30:00,72.04,72.04,71.68,71.69,167974.0,70.8094,70.8094,70.4555,70.4654,167974.0
2024-04-09 10:40:00,71.71,71.73,71.51,71.57,159933.0,70.485,70.5047,70.2885,70.3474,159933.0
2024-04-09 10:50:00,71.57,71.65,71.49,71.59,129703.0,70.3474,70.4261,70.2688,70.3671,129703.0
2024-04-09 11:00:00,71.59,71.71,71.49,71.71,88255.0,70.3671,70.485,70.2688,70.485,88255.0
2024-04-09 11:10:00,71.7,71.9,71.57,71.88,60885.0,70.4752,70.6718,70.3474,70.6521,60885.0
2024-04-09 11:20:00,71.88,71.94,71.83,71.84,53871.0,70.6521,70.7111,70.603,70.6128,53871.0
2024-04-09 11:30:00,71.84,71.92,71.83,71.88,55022.0,70.6128,70.6914,70.603,70.6521,55022.0
2024-04-09 11:40:00,71.89,72.08,71.87,72.07,55763.0,70.662,70.8487,70.6423,70.8389,55763.0
2024-04-09 11:50:00,72.08,72.12,71.99,72.1,43129.0,70.8487,70.888,70.7603,70.8684,43129.0
2024-04-09 12:00:00,72.09,72.12,72.0,72.08,47187.0,70.8585,70.888,70.7701,70.8487,47187.0
2024-04-09 12:10:00,72.08,72.17,72.07,72.11,64818.0,70.8487,70.9372,70.8389,70.8782,64818.0
2024-04-09 12:20:00,72.11,72.13,72.07,72.09,48097.0,70.8782,70.8979,70.8389,70.8585,48097.0
2024-04-09 12:30:00,72.09,72.19,72.09,72.14,49527.0,70.8585,70.9568,70.8585,70.9077,49527.0
2024-04-09 12:40:00,72.13,72.13,72.06,72.09,54928.0,70.8979,70.8979,70.8291,70.8585,54928.0
2024-04-09 12:50:00,72.08,72.08,71.99,72.04,55745.0,70.8487,70.8487,70.7603,70.8094,55745.0
2024-04-09 13:00:00,72.05,72.12,72.01,72.11,65875.0,70.8192,70.888,70.7799,70.8782,65875.0
2024-04-09 13:10:00,72.11,72.13,72.06,72.08,45334.0,70.8782,70.8979,70.8291,70.8487,45334.0
2024-04-09 13:20:00,72.09,72.18,72.07,72.15,44564.0,70.8585,70.947,70.8389,70.9175,44564.0
2024-04-09 13:30:00,72.16,72.25,72.15,72.25,40097.0,70.9273,71.0158,70.9175,71.0158,40097.0
2024-04-09 13:40:00,72.25,72.28,72.12,72.14,60542.0,71.0158,71.0453,70.888,70.9077,60542.0
2024-04-09 13:50:00,72.13,72.15,72.03,72.04,46864.0,70.8979,70.9175,70.7996,70.8094,46864.0
2024-04-09 14:00:00,72.04,72.21,72.01,72.17,46741.0,70.8094,70.9765,70.7799,70.9372,46741.0
2024-04-09 14:10:00,72.17,72.19,72.11,72.17,30342.0,70.9372,70.9568,70.8782,70.9372,30342.0
2024-04-09 14:20:00,72.17,72.24,72.08,72.1,55675.0,70.9372,71.006,70.8487,70.8684,55675.0
2024-04-09 14:30:00,72.1,72.26,72.07,72.2,88495.0,70.8684,71.0256,70.8389,70.9667,88495.0
2024-04-09 14:40:00,72.21,72.24,72.1,72.17,66306.0,70.9765,71.006,70.8684,70.9372,66306.0
2024-04-09 14:50:00,72.17,72.23,72.14,72.2,55983.0,70.9372,70.9962,70.9077,70.9667,55983.0
2024-04-09 15:00:00,72.2,72.2,72.01,72.03,63879.0,70.9667,70.9667,70.7799,70.7996,63879.0
2024-04-09 15:10:00,72.03,72.14,71.98,72.09,81404.0,70.7996,70.9077,70.7504,70.8585,81404.0
2024-04-09 15:20:00,72.09,72.41,72.08,72.4,94345.0,70.8585,71.1731,70.8487,71.1632,94345.0
2024-04-09 15:30:00,72.4,72.45,72.17,72.18,100251.0,71.1632,71.2124,70.9372,70.947,100251.0
2024-04-09 15:40:00,72.17,72.21,72.08,72.12,94845.0,70.9372,70.9765,70.8487,70.888,94845.0
2024-04-09 15:50:00,72.12,72.33,72.08,72.28,371586.0,70.888,71.0944,70.8487,71.0453,371586.0
2024-04-10 09:30:00,71.55,71.64,70.12,70.47,441709.0,70.3278,70.4162,68.9222,69.2662,441709.0
2024-04-10 09:40:00,70.49,71.0,70.3,70.7,163900.0,69.2859,69.7872,69.0991,69.4923,163900.0
2024-04-10 09:50:00,70.73,70.94,70.67,70.94,132291.0,69.5218,69.7282,69.4628,69.7282,132291.0
2024-04-10 10:00:00,70.95,71.33,70.85,71.31,154490.0,69.738,70.1115,69.6397,70.0919,154490.0
2024-04-10 10:10:00,71.31,71.74,71.29,71.69,136462.0,70.0919,70.5145,70.0722,70.4654,136462.0
2024-04-10 10:20:00,71.7,71.95,71.67,71.89,105949.0,70.4752,70.7209,70.4457,70.662,105949.0
2024-04-10 10:30:00,71.89,72.07,71.86,72.0,96262.0,70.662,70.8389,70.6325,70.7701,96262.0
2024-04-10 10:40:00,72.01,72.02,71.89,71.97,116459.0,70.7799,70.7897,70.662,70.7406,116459.0
2024-04-10 10:50:00,71.98,72.01,71.71,71.9,169149.0,70.7504,70.7799,70.485,70.6718,169149.0
2024-04-10 11:00:00,71.9,71.91,71.8,71.86,88027.0,70.6718,70.6816,70.5735,70.6325,88027.0
2024-04-10 11:10:00,71.86,71.87,71.74,71.75,53840.0,70.6325,70.6423,70.5145,70.5244,53840.0
2024-04-10 11:20:00,71.75,71.88,71.74,71.85,104813.0,70.5244,70.6521,70.5145,70.6226,104813.0
2024-04-10 11:30:00,71.86,71.86,71.6,71.6,138822.0,70.6325,70.6325,70.3769,70.3769,138822.0
2024-04-10 11:40:00,71.59,71.61,71.43,71.45,100684.0,70.3671,70.3867,70.2098,70.2295,100684.0
2024-04-10 11:50:00,71.46,71.47,71.37,71.42,31276.0,70.2393,70.2491,70.1508,70.2,31276.0
2024-04-10 12:00:00,71.41,71.42,71.16,71.25,67977.0,70.1902,70.2,69.9444,70.0329,67977.0
2024-04-10 12:10:00,71.25,71.5,71.24,71.36,82189.0,70.0329,70.2786,70.0231,70.141,82189.0
2024-04-10 12:20:00,71.37,71.43,71.33,71.34,35314.0,70.1508,70.2098,70.1115,70.1214,35314.0
2024-04-10 12:30:00,71.35,71.35,71.25,71.29,24480.0,70.1312,70.1312,70.0329,70.0722,24480.0
2024-04-10 12:40:00,71.3,71.35,71.21,71.23,36751.0,70.082,70.1312,69.9936,70.0132,36751.0
2024-04-10 12:50:00,71.23,71.29,71.18,71.21,42511.0,70.0132,70.0722,69.9641,69.9936,42511.0
2024-04-10 13:00:00,71.21,71.26,70.73,70.73,80083.0,69.9936,70.0427,69.5218,69.5218,80083.0
2024-04-10 13:10:00,70.72,71.05,70.71,71.05,66616.0,69.5119,69.8363,69.5021,69.8363,66616.0
2024-04-10 13:20:00,71.03,71.38,71.02,71.06,92852.0,69.8166,70.1607,69.8068,69.8461,92852.0
2024-04-10 13:30:00,71.07,71.11,70.73,70.77,74276.0,69.856,69.8953,69.5218,69.5611,74276.0
2024-04-10 13:40:00,70.77,70.9,70.58,70.77,153125.0,69.5611,69.6889,69.3743,69.5611,153125.0
2024-04-10 13:50:00,70.77,71.1,70.67,70.92,76168.0,69.5611,69.8855,69.4628,69.7085,76168.0
2024-04-10 14:00:00,70.96,71.17,70.88,71.08,75211.0,69.7478,69.9543,69.6692,69.8658,75211.0
2024-04-10 14:10:00,71.09,71.16,70.99,71.02,61237.0,69.8756,69.9444,69.7773,69.8068,61237.0
2024-04-10 14:20:00,71.03,71.11,70.88,70.88,58899.0,69.8166,69.8953,69.6692,69.6692,58899.0
2024-04-10 14:30:00,70.88,70.96,70.85,70.9,77504.0,69.6692,69.7478,69.6397,69.6889,77504.0
2024-04-10 14:40:00,70.91,70.98,70.88,70.93,65282.0,69.6987,69.7675,69.6692,69.7184,65282.0
2024-04-10 14:50:00,70.92,70.98,70.68,70.72,97813.0,69.7085,69.7675,69.4726,69.5119,97813.0
2024-04-10 15:00:00,70.72,70.87,70.69,70.87,71830.0,69.5119,69.6594,69.4825,69.6594,71830.0
2024-04-10 15:10:00,70.88,71.12,70.86,71.11,143254.0,69.6692,69.9051,69.6496,69.8953,143254.0
2024-04-10 15:20:00,71.11,71.27,71.09,71.1,74450.0,69.8953,70.0526,69.8756,69.8855,74450.0
2024-04-10 15:30:00,71.09,71.12,70.85,70.86,90807.0,69.8756,69.9051,69.6397,69.6496,90807.0
2024-04-10 15:40:00,70.86,71.1,70.85,71.0,162433.0,69.6496,69.8855,69.6397,69.7872,162433.0
2024-04-10 15:50:00,71.01,71.25,70.95,71.09,542527.0,69.797,70.0329,69.738,69.8756,542527.0
2024-04-11 09:30:00,70.86,71.1,70.53,70.54,120303.0,69.6496,69.8855,69.3252,69.335,120303.0
2024-04-11 09:40:00,70.55,70.65,70.41,70.52,85711.0,69.3448,69.4431,69.2072,69.3154,85711.0
2024-04-11 09:50:00,70.52,70.74,70.43,70.62,52250.0,69.3154,69.5316,69.2269,69.4137,52250.0
2024-04-11 10:00:00,70.64,70.66,70.16,70.22,122214.0,69.4333,69.453,68.9615,69.0205,122214.0
2024-04-11 10:10:00,70.21,70.23,69.82,69.88,114057.0,69.0107,69.0303,68.6273,68.6863,114057.0
2024-04-11 10:20:00,69.88,70.05,69.86,69.92,71838.0,68.6863,68.8534,68.6666,68.7256,71838.0
2024-04-11 10:30:00,69.92,70.22,69.92,70.21,67588.0,68.7256,69.0205,68.7256,69.0107,67588.0
2024-04-11 10:40:00,70.21,70.24,70.12,70.14,69027.0,69.0107,69.0401,68.9222,68.9419,69027.0
2024-04-11 10:50:00,70.14,70.22,70.02,70.03,62533.0,68.9419,69.0205,68.8239,68.8337,62533.0
2024-04-11 11:00:00,70.04,70.22,69.93,70.22,80635.0,68.8436,69.0205,68.7354,69.0205,80635.0
2024-04-11 11:10:00,70.21,70.4,70.21,70.3,51374.0,69.0107,69.1974,69.0107,69.0991,51374.0
2024-04-11 11:20:00,70.31,70.43,70.25,70.25,137867.0,69.1089,69.2269,69.05,69.05,137867.0
2024-04-11 11:30:00,70.25,70.36,70.21,70.29,97829.0,69.05,69.1581,69.0107,69.0893,97829.0
2024-04-11 11:40:00,70.3,70.57,70.28,70.57,63667.0,69.0991,69.3645,69.0795,69.3645,63667.0
2024-04-11 11:50:00,70.56,70.75,70.49,70.73,63097.0,69.3547,69.5414,69.2859,69.5218,63097.0
2024-04-11 12:00:00,70.73,70.79,70.68,70.72,66609.0,69.5218,69.5807,69.4726,69.5119,66609.0
2024-04-11 12:10:00,70.72,70.93,70.7,70.9,126301.0,69.5119,69.7184,69.4923,69.6889,126301.0
2024-04-11 12:20:00,70.9,70.94,70.79,70.82,79885.0,69.6889,69.7282,69.5807,69.6102,79885.0
2024-04-11 12:30:00,70.83,70.94,70.81,70.87,52925.0,69.6201,69.7282,69.6004,69.6594,52925.0
2024-04-11 12:40:00,70.87,70.98,70.86,70.92,60292.0,69.6594,69.7675,69.6496,69.7085,60292.0
2024-04-11 12:50:00,70.93,70.93,70.77,70.8,30342.0,69.7184,69.7184,69.5611,69.5906,30342.0
2024-04-11 13:00:00,70.81,71.14,70.66,70.98,147688.0,69.6004,69.9248,69.453,69.7675,147688.0
2024-04-11 13:10:00,71.0,71.1,71.0,71.08,62868.0,69.7872,69.8855,69.7872,69.8658,62868.0
2024-04-11 13:20:00,71.08,71.19,71.04,71.1,44341.0,69.8658,69.9739,69.8265,69.8855,44341.0
2024-04-11 13:30:00,71.11,71.11,70.95,70.96,70068.0,69.8953,69.8953,69.738,69.7478,70068.0
2024-04-11 13:40:00,70.96,71.13,70.9,71.13,45769.0,69.7478,69.9149,69.6889,69.9149,45769.0
2024-04-11 13:50:00,71.13,71.14,71.04,71.11,31791.0,69.9149,69.9248,69.8265,69.8953,31791.0
2024-04-11 14:00:00,71.1,71.28,71.07,71.09,79403.0,69.8855,70.0624,69.856,69.8756,79403.0
2024-04-11 14:10:00,71.09,71.13,70.8,70.93,109840.0,69.8756,69.9149,69.5906,69.7184,109840.0
2024-04-11 14:20:00,70.92,71.19,70.87,71.03,74058.0,69.7085,69.9739,69.6594,69.8166,74058.0
2024-04-11 14:30:00,71.05,71.13,71.0,71.02,69636.0,69.8363,69.9149,69.7872,69.8068,69636.0
2024-04-11 14:40:00,71.05,71.07,70.93,70.95,80326.0,69.8363,69.856,69.7184,69.738,80326.0
2024-04-11 14:50:00,70.95,71.08,70.87,70.95,98954.0,69.738,69.8658,69.6594,69.738,98954.0
2024-04-11 15:00:00,70.95,71.19,70.94,71.05,181637.0,69.738,69.9739,69.7282,69.8363,181637.0
2024-04-11 15:10:00,71.05,71.08,70.87,70.88,62943.0,69.8363,69.8658,69.6594,69.6692,62943.0
2024-04-11 15:20:00,70.89,71.07,70.88,70.99,198876.0,69.679,69.856,69.6692,69.7773,198876.0
2024-04-11 15:30:00,70.98,71.11,70.92,71.07,76289.0,69.7675,69.8953,69.7085,69.856,76289.0
2024-04-11 15:40:00,71.07,71.18,71.05,71.06,99860.0,69.856,69.9641,69.8363,69.8461,99860.0
2024-04-11 15:50:00,71.04,71.06,70.61,70.62,463316.0,69.8265,69.8461,69.4038,69.4137,463316.0
2024-04-12 09:30:00,69.71,70.64,69.47,70.61,242695.0,68.5192,69.4333,68.2833,69.4038,242695.0
2024-04-12 09:40:00,70.6,70.87,70.38,70.66,195181.0,69.394,69.6594,69.1778,69.453,195181.0
2024-04-12 09:50:00,70.68,70.75,70.12,70.36,98200.0,69.4726,69.5414,68.9222,69.1581,98200.0
2024-04-12 10:00:00,70.35,70.45,70.14,70.23,99690.0,69.1483,69.2466,68.9419,69.0303,99690.0
2024-04-12 10:10:00,70.24,70.29,70.1,70.28,84286.0,69.0401,69.0893,68.9025,69.0795,84286.0
2024-04-12 10:20:00,70.27,70.32,70.02,70.06,78908.0,69.0696,69.1188,68.8239,68.8632,78908.0
2024-04-12 10:30:00,70.04,70.18,69.87,69.89,113439.0,68.8436,68.9812,68.6765,68.6961,113439.0
2024-04-12 10:40:00,69.9,69.97,69.72,69.75,144948.0,68.706,68.7748,68.529,68.5585,144948.0
2024-04-12 10:50:00,69.74,69.93,69.65,69.85,106268.0,68.5487,68.7354,68.4602,68.6568,106268.0
2024-04-12 11:00:00,69.85,70.07,69.83,70.03,86856.0,68.6568,68.873,68.6371,68.8337,86856.0
2024-04-12 11:10:00,70.04,70.32,70.03,70.25,103771.0,68.8436,69.1188,68.8337,69.05,103771.0
2024-04-12 11:20:00,70.24,70.31,70.2,70.26,99647.0,69.0401,69.1089,69.0008,69.0598,99647.0
2024-04-12 11:30:00,70.26,70.47,70.2,70.38,99211.0,69.0598,69.2662,69.0008,69.1778,99211.0
2024-04-12 11:40:00,70.38,70.52,70.34,70.42,113627.0,69.1778,69.3154,69.1384,69.2171,113627.0
2024-04-12 11:50:00,70.41,70.55,70.29,70.5,66261.0,69.2072,69.3448,69.0893,69.2957,66261.0
2024-04-12 12:00:00,70.5,70.5,70.3,70.36,43866.0,69.2957,69.2957,69.0991,69.1581,43866.0
2024-04-12 12:10:00,70.34,70.36,70.09,70.09,47986.0,69.1384,69.1581,68.8927,68.8927,47986.0
2024-04-12 12:20:00,70.11,70.22,70.04,70.04,47985.0,68.9124,69.0205,68.8436,68.8436,47985.0
2024-04-12 12:30:00,70.03,70.12,69.91,69.93,297358.0,68.8337,68.9222,68.7158,68.7354,297358.0
2024-04-12 12:40:00,69.93,69.98,69.89,69.91,89756.0,68.7354,68.7846,68.6961,68.7158,89756.0
2024-04-12 12:50:00,69.92,70.09,69.91,69.97,81717.0,68.7256,68.8927,68.7158,68.7748,81717.0
2024-04-12 13:00:00,69.97,70.05,69.91,69.95,130413.0,68.7748,68.8534,68.7158,68.7551,130413.0
2024-04-12 13:10:00,69.95,70.18,69.94,70.07,60519.0,68.7551,68.9812,68.7453,68.873,60519.0
2024-04-12 13:20:00,70.04,70.07,69.79,69.84,59419.0,68.8436,68.873,68.5978,68.647,59419.0
2024-04-12 13:30:00,69.83,69.88,69.76,69.77,81905.0,68.6371,68.6863,68.5683,68.5782,81905.0
2024-04-12 13:40:00,69.78,70.11,69.74,70.06,100047.0,68.588,68.9124,68.5487,68.8632,100047.0
2024-04-12 13:50:00,70.06,70.15,69.98,70.1,106490.0,68.8632,68.9517,68.7846,68.9025,106490.0
2024-04-12 14:00:00,70.1,70.14,69.88,70.11,70206.0,68.9025,68.9419,68.6863,68.9124,70206.0
2024-04-12 14:10:00,70.1,70.26,70.01,70.22,183457.0,68.9025,69.0598,68.8141,69.0205,183457.0
2024-04-12 14:20:00,70.22,70.25,70.02,70.08,85083.0,69.0205,69.05,68.8239,68.8829,85083.0
2024-04-12 14:30:00,70.08,70.08,69.9,69.93,76189.0,68.8829,68.8829,68.706,68.7354,76189.0
2024-04-12 14:40:00,69.93,69.97,69.85,69.89,114153.0,68.7354,68.7748,68.6568,68.6961,114153.0
2024-04-12 14:50:00,69.9,70.0,69.89,69.91,105538.0,68.706,68.8042,68.6961,68.7158,105538.0
2024-04-12 15:00:00,69.9,69.95,69.78,69.91,84143.0,68.706,68.7551,68.588,68.7158,84143.0
2024-04-12 15:10:00,69.91,69.93,69.79,69.92,92207.0,68.7158,68.7354,68.5978,68.7256,92207.0
2024-04-12 15:20:00,69.92,69.98,69.76,69.78,123957.0,68.7256,68.7846,68.5683,68.588,123957.0
2024-04-12 15:30:00,69.78,69.98,69.76,69.78,187953.0,68.588,68.7846,68.5683,68.588,187953.0
2024-04-12 15:40:00,69.78,70.02,69.78,69.9,335283.0,68.588,68.8239,68.588,68.706,335283.0
2024-04-12 15:50:00,69.89,70.07,69.78,70.07,683261.0,68.6961,68.873,68.588,68.873,683261.0
2024-04-15 09:30:00,70.5,73.0,70.47,72.66,1026018.0,69.2957,71.753,69.2662,71.4188,1026018.0
2024-04-15 09:40:00,72.64,73.65,72.61,72.98,727210.0,71.3991,72.3919,71.3697,71.7333,727210.0
2024-04-15 09:50:00,73.01,73.17,72.68,73.07,346560.0,71.7628,71.9201,71.4385,71.8218,346560.0
2024-04-15 10:00:00,73.07,73.49,72.74,72.92,471456.0,71.8218,72.2346,71.4974,71.6744,471456.0
2024-04-15 10:10:00,72.91,73.11,72.43,72.85,354809.0,71.6645,71.8611,71.1927,71.6056,354809.0
2024-04-15 10:20:00,72.86,73.0,72.25,72.5,346579.0,71.6154,71.753,71.0158,71.2615,346579.0
2024-04-15 10:30:00,72.5,72.8,72.15,72.2,280273.0,71.2615,71.5564,70.9175,70.9667,280273.0
2024-04-15 10:40:00,72.18,72.67,72.16,72.58,196726.0,70.947,71.4286,70.9273,71.3402,196726.0
2024-04-15 10:50:00,72.56,72.83,72.28,72.31,228830.0,71.3205,71.5859,71.0453,71.0748,228830.0
2024-04-15 11:00:00,72.31,72.47,71.96,71.98,226525.0,71.0748,71.2321,70.7308,70.7504,226525.0
2024-04-15 11:10:00,71.98,72.35,71.93,72.15,165166.0,70.7504,71.1141,70.7013,70.9175,165166.0
2024-04-15 11:20:00,72.14,72.33,72.05,72.06,122776.0,70.9077,71.0944,70.8192,70.8291,122776.0
2024-04-15 11:30:00,72.05,72.58,71.93,72.58,391015.0,70.8192,71.3402,70.7013,71.3402,391015.0
2024-04-15 11:40:00,72.58,72.98,72.57,72.78,319819.0,71.3402,71.7333,71.3303,71.5368,319819.0
2024-04-15 11:50:00,72.78,73.03,72.77,72.84,243494.0,71.5368,71.7825,71.5269,71.5957,243494.0
2024-04-15 12:00:00,72.85,72.99,72.57,72.6,171136.0,71.6056,71.7432,71.3303,71.3598,171136.0
2024-04-15 12:10:00,72.6,72.91,72.58,72.89,274131.0,71.3598,71.6645,71.3402,71.6449,274131.0
2024-04-15 12:20:00,72.89,72.93,72.54,72.59,297958.0,71.6449,71.6842,71.3009,71.35,297958.0
2024-04-15 12:30:00,72.56,72.69,72.27,72.36,149720.0,71.3205,71.4483,71.0355,71.1239,149720.0
2024-04-15 12:40:00,72.37,72.43,72.13,72.23,135546.0,71.1338,71.1927,70.8979,70.9962,135546.0
2024-04-15 12:50:00,72.23,72.34,72.22,72.23,117731.0,70.9962,71.1043,70.9863,70.9962,117731.0
2024-04-15 13:00:00,72.23,72.35,72.04,72.28,122862.0,70.9962,71.1141,70.8094,71.0453,122862.0
2024-04-15 13:10:00,72.29,72.29,71.93,71.95,121765.0,71.0551,71.0551,70.7013,70.7209,121765.0
2024-04-15 13:20:00,71.95,71.99,71.55,71.56,200894.0,70.7209,70.7603,70.3278,70.3376,200894.0
2024-04-15 13:30:00,71.56,71.66,71.26,71.32,131747.0,70.3376,70.4359,70.0427,70.1017,131747.0
2024-04-15 13:40:00,71.31,71.42,71.18,71.32,170759.0,70.0919,70.2,69.9641,70.1017,170759.0
2024-04-15 13:50:00,71.31,71.63,71.23,71.52,161394.0,70.0919,70.4064,70.0132,70.2983,161394.0
2024-04-15 14:00:00,71.5,71.62,71.44,71.57,98612.0,70.2786,70.3966,70.2196,70.3474,98612.0
2024-04-15 14:10:00,71.57,71.58,71.41,71.53,87388.0,70.3474,70.3573,70.1902,70.3081,87388.0
2024-04-15 14:20:00,71.53,71.59,71.4,71.41,154089.0,70.3081,70.3671,70.1803,70.1902,154089.0
2024-04-15 14:30:00,71.4,71.73,71.36,71.62,180384.0,70.1803,70.5047,70.141,70.3966,180384.0
2024-04-15 14:40:00,71.62,71.66,71.16,71.16,106831.0,70.3966,70.4359,69.9444,69.9444,106831.0
2024-04-15 14:50:00,71.18,71.43,71.09,71.36,106657.0,69.9641,70.2098,69.8756,70.141,106657.0
2024-04-15 15:00:00,71.34,71.35,70.97,71.17,145906.0,70.1214,70.1312,69.7577,69.9543,145906.0
2024-04-15 15:10:00,71.18,71.28,71.07,71.11,121219.0,69.9641,70.0624,69.856,69.8953,121219.0
2024-04-15 15:20:00,71.11,71.23,71.03,71.13,151484.0,69.8953,70.0132,69.8166,69.9149,151484.0
2024-04-15 15:30:00,71.14,71.41,71.11,71.3,139202.0,69.9248,70.1902,69.8953,70.082,139202.0
2024-04-15 15:40:00,71.3,71.36,71.1,71.35,215992.0,70.082,70.141,69.8855,70.1312,215992.0
2024-04-15 15:50:00,71.35,71.53,71.14,71.29,690961.0,70.1312,70.3081,69.9248,70.0722,690961.0
2024-04-16 09:30:00,71.5,71.55,70.37,70.59,623954.0,70.2786,70.3278,69.1679,69.3842,623954.0
2024-04-16 09:40:00,70.55,70.82,70.37,70.45,396145.0,69.3448,69.6102,69.1679,69.2466,396145.0
2024-04-16 09:50:00,70.44,71.04,70.4,70.74,207462.0,69.2367,69.8265,69.1974,69.5316,207462.0
2024-04-16 10:00:00,70.74,71.03,70.6,70.9,193618.0,69.5316,69.8166,69.394,69.6889,193618.0
2024-04-16 10:10:00,70.88,71.21,70.86,71.02,160271.0,69.6692,69.9936,69.6496,69.8068,160271.0
2024-04-16 10:20:00,71.04,71.12,70.89,70.9,225817.0,69.8265,69.9051,69.679,69.6889,225817.0
2024-04-16 10:30:00,70.9,71.13,70.73,71.11,153533.0,69.6889,69.9149,69.5218,69.8953,153533.0
2024-04-16 10:40:00,71.12,71.41,70.88,71.27,188631.0,69.9051,70.1902,69.6692,70.0526,188631.0
2024-04-16 10:50:00,71.27,71.29,71.03,71.19,335870.0,70.0526,70.0722,69.8166,69.9739,335870.0
2024-04-16 11:00:00,71.2,71.39,71.19,71.27,147648.0,69.9837,70.1705,69.9739,70.0526,147648.0
2024-04-16 11:10:00,71.27,71.58,71.24,71.53,133454.0,70.0526,70.3573,70.0231,70.3081,133454.0
2024-04-16 11:20:00,71.53,71.56,71.3,71.54,143082.0,70.3081,70.3376,70.082,70.3179,143082.0
2024-04-16 11:30:00,71.54,71.7,71.48,71.7,131834.0,70.3179,70.4752,70.259,70.4752,131834.0
2024-04-16 11:40:00,71.7,71.94,71.68,71.93,103103.0,70.4752,70.7111,70.4555,70.7013,103103.0
2024-04-16 11:50:00,71.93,72.34,71.93,72.04,276480.0,70.7013,71.1043,70.7013,70.8094,276480.0
2024-04-16 12:00:00,72.04,72.36,71.96,72.29,191371.0,70.8094,71.1239,70.7308,71.0551,191371.0
2024-04-16 12:10:00,72.29,72.43,72.12,72.19,171764.0,71.0551,71.1927,70.888,70.9568,171764.0
2024-04-16 12:20:00,72.18,72.34,72.09,72.28,139153.0,70.947,71.1043,70.8585,71.0453,139153.0
2024-04-16 12:30:00,72.29,72.33,72.13,72.23,158746.0,71.0551,71.0944,70.8979,70.9962,158746.0
2024-04-16 12:40:00,72.23,72.37,72.19,72.33,115134.0,70.9962,71.1338,70.9568,71.0944,115134.0
2024-04-16 12:50:00,72.32,72.35,72.22,72.31,107378.0,71.0846,71.1141,70.9863,71.0748,107378.0
2024-04-16 13:00:00,72.32,72.5,72.22,72.49,143238.0,71.0846,71.2615,70.9863,71.2517,143238.0
2024-04-16 13:10:00,72.5,72.54,72.4,72.48,116089.0,71.2615,71.3009,71.1632,71.2419,116089.0
2024-04-16 13:20:00,72.47,72.63,72.46,72.55,152178.0,71.2321,71.3893,71.2222,71.3107,152178.0
2024-04-16 13:30:00,72.55,72.58,72.17,72.37,239272.0,71.3107,71.3402,70.9372,71.1338,239272.0
2024-04-16 13:40:00,72.4,72.53,72.21,72.21,95972.0,71.1632,71.291,70.9765,70.9765,95972.0
2024-04-16 13:50:00,72.2,72.42,72.04,72.37,164443.0,70.9667,71.1829,70.8094,71.1338,164443.0
2024-04-16 14:00:00,72.36,72.7,72.31,72.7,153710.0,71.1239,71.4581,71.0748,71.4581,153710.0
2024-04-16 14:10:00,72.7,72.78,72.2,72.22,143165.0,71.4581,71.5368,70.9667,70.9863,143165.0
2024-04-16 14:20:00,72.21,72.47,72.17,72.35,163923.0,70.9765,71.2321,70.9372,71.1141,163923.0
2024-04-16 14:30:00,72.35,72.53,72.31,72.4,94779.0,71.1141,71.291,71.0748,71.1632,94779.0
2024-04-16 14:40:00,72.4,72.46,72.34,72.39,133357.0,71.1632,71.2222,71.1043,71.1534,133357.0
2024-04-16 14:50:00,72.39,72.75,72.37,72.75,144917.0,71.1534,71.5073,71.1338,71.5073,144917.0
2024-04-16 15:00:00,72.75,72.76,72.49,72.6,101485.0,71.5073,71.5171,71.2517,71.3598,101485.0
2024-04-16 15:10:00,72.6,72.75,72.57,72.74,105248.0,71.3598,71.5073,71.3303,71.4974,105248.0
2024-04-16 15:20:00,72.75,72.91,72.71,72.84,152269.0,71.5073,71.6645,71.468,71.5957,152269.0
2024-04-16 15:30:00,72.83,72.83,72.44,72.75,194553.0,71.5859,71.5859,71.2026,71.5073,194553.0
2024-04-16 15:40:00,72.75,73.0,72.7,72.99,309501.0,71.5073,71.753,71.4581,71.7432,309501.0
2024-04-16 15:50:00,72.99,73.26,72.95,73.07,1595677.0,71.7432,72.0086,71.7039,71.8218,1595677.0
2024-04-17 09:30:00,73.5,73.88,73.08,73.09,348071.0,72.2445,72.618,71.8316,71.8415,348071.0
2024-04-17 09:40:00,73.06,73.48,72.9,72.92,352181.0,71.812,72.2248,71.6547,71.6744,352181.0
2024-04-17 09:50:00,72.9,73.25,72.85,73.1,277647.0,71.6547,71.9987,71.6056,71.8513,277647.0
2024-04-17 10:00:00,73.11,73.14,72.69,72.87,221524.0,71.8611,71.8906,71.4483,71.6252,221524.0
2024-04-17 10:10:00,72.86,72.89,72.55,72.58,205923.0,71.6154,71.6449,71.3107,71.3402,205923.0
2024-04-17 10:20:00,72.57,73.01,72.55,72.98,172363.0,71.3303,71.7628,71.3107,71.7333,172363.0
2024-04-17 10:30:00,72.99,73.16,72.9,73.08,189439.0,71.7432,71.9103,71.6547,71.8316,189439.0
2024-04-17 10:40:00,73.08,73.09,72.75,72.84,154412.0,71.8316,71.8415,71.5073,71.5957,154412.0
2024-04-17 10:50:00,72.83,72.86,72.55,72.8,180417.0,71.5859,71.6154,71.3107,71.5564,180417.0
2024-04-17 11:00:00,72.81,73.05,72.76,72.92,191516.0,71.5662,71.8021,71.5171,71.6744,191516.0
2024-04-17 11:10:00,72.92,72.93,72.71,72.75,162671.0,71.6744,71.6842,71.468,71.5073,162671.0
2024-04-17 11:20:00,72.75,72.98,72.75,72.89,152690.0,71.5073,71.7333,71.5073,71.6449,152690.0
2024-04-17 11:30:00,72.89,72.92,72.66,72.71,152394.0,71.6449,71.6744,71.4188,71.468,152394.0
2024-04-17 11:40:00,72.7,72.73,72.41,72.48,118908.0,71.4581,71.4876,71.1731,71.2419,118908.0
2024-04-17 11:50:00,72.47,72.65,72.41,72.64,87817.0,71.2321,71.409,71.1731,71.3991,87817.0
2024-04-17 12:00:00,72.63,72.63,72.38,72.47,89894.0,71.3893,71.3893,71.1436,71.2321,89894.0
2024-04-17 12:10:00,72.47,72.74,72.47,72.67,149537.0,71.2321,71.4974,71.2321,71.4286,149537.0
2024-04-17 12:20:00,72.68,72.79,72.59,72.7,163735.0,71.4385,71.5466,71.35,71.4581,163735.0
2024-04-17 12:30:00,72.7,72.71,72.49,72.6,102449.0,71.4581,71.468,71.2517,71.3598,102449.0
2024-04-17 12:40:00,72.6,72.63,72.37,72.51,104152.0,71.3598,71.3893,71.1338,71.2714,104152.0
2024-04-17 12:50:00,72.51,72.53,72.32,72.37,96711.0,71.2714,71.291,71.0846,71.1338,96711.0
2024-04-17 13:00:00,72.38,72.49,72.32,72.47,105424.0,71.1436,71.2517,71.0846,71.2321,105424.0
2024-04-17 13:10:00,72.47,72.79,72.45,72.76,75891.0,71.2321,71.5466,71.2124,71.5171,75891.0
2024-04-17 13:20:00,72.76,72.8,72.63,72.7,63277.0,71.5171,71.5564,71.3893,71.4581,63277.0
2024-04-17 13:30:00,72.71,72.73,72.62,72.67,54622.0,71.468,71.4876,71.3795,71.4286,54622.0
2024-04-17 13:40:00,72.67,72.83,72.63,72.83,87006.0,71.4286,71.5859,71.3893,71.5859,87006.0
2024-04-17 13:50:00,72.83,72.97,72.76,72.92,151662.0,71.5859,71.7235,71.5171,71.6744,151662.0
2024-04-17 14:00:00,72.92,73.03,72.86,72.91,89795.0,71.6744,71.7825,71.6154,71.6645,89795.0
2024-04-17 14:10:00,72.91,72.93,72.82,72.9,82864.0,71.6645,71.6842,71.5761,71.6547,82864.0
2024-04-17 14:20:00,72.9,72.98,72.82,72.92,101405.0,71.6547,71.7333,71.5761,71.6744,101405.0
2024-04-17 14:30:00,72.93,73.15,72.91,73.13,74952.0,71.6842,71.9004,71.6645,71.8808,74952.0
2024-04-17 14:40:00,73.13,73.36,73.09,73.09,169340.0,71.8808,72.1068,71.8415,71.8415,169340.0
2024-04-17 14:50:00,73.1,73.14,72.8,73.0,119691.0,71.8513,71.8906,71.5564,71.753,119691.0
2024-04-17 15:00:00,73.0,73.02,72.74,72.75,145161.0,71.753,71.7727,71.4974,71.5073,145161.0
2024-04-17 15:10:00,72.73,72.78,72.62,72.72,103631.0,71.4876,71.5368,71.3795,71.4778,103631.0
2024-04-17 15:20:00,72.72,72.76,72.53,72.55,108287.0,71.4778,71.5171,71.291,71.3107,108287.0
2024-04-17 15:30:00,72.56,72.77,72.49,72.53,145399.0,71.3205,71.5269,71.2517,71.291,145399.0
2024-04-17 15:40:00,72.53,72.67,72.49,72.62,210051.0,71.291,71.4286,71.2517,71.3795,210051.0
2024-04-17 15:50:00,72.62,72.67,72.46,72.51,910758.0,71.3795,71.4286,71.2222,71.2714,910758.0
2024-04-18 09:30:00,72.53,72.75,71.96,72.3,109658.0,71.291,71.5073,70.7308,71.065,109658.0
2024-04-18 09:40:00,72.28,72.63,72.14,72.57,185594.0,71.0453,71.3893,70.9077,71.3303,185594.0
2024-04-18 09:50:00,72.57,73.0,72.5,72.96,98676.0,71.3303,71.753,71.2615,71.7137,98676.0
2024-04-18 10:00:00,72.93,73.19,72.77,73.17,144037.0,71.6842,71.9398,71.5269,71.9201,144037.0
2024-04-18 10:10:00,73.16,73.48,73.15,73.39,201573.0,71.9103,72.2248,71.9004,72.1363,201573.0
2024-04-18 10:20:00,73.39,73.49,73.23,73.47,110643.0,72.1363,72.2346,71.9791,72.215,110643.0
2024-04-18 10:30:00,73.46,73.56,73.39,73.4,138780.0,72.2051,72.3034,72.1363,72.1462,138780.0
2024-04-18 10:40:00,73.38,73.59,73.27,73.48,121639.0,72.1265,72.3329,72.0184,72.2248,121639.0
2024-04-18 10:50:00,73.49,73.52,73.34,73.37,124887.0,72.2346,72.2641,72.0872,72.1167,124887.0
2024-04-18 11:00:00,73.37,73.47,73.34,73.41,89840.0,72.1167,72.215,72.0872,72.156,89840.0
2024-04-18 11:10:00,73.41,73.84,73.41,73.76,171782.0,72.156,72.5786,72.156,72.5,171782.0
2024-04-18 11:20:00,73.77,73.83,73.62,73.63,150070.0,72.5098,72.5688,72.3624,72.3722,150070.0
2024-04-18 11:30:00,73.64,73.71,73.59,73.68,125589.0,72.3821,72.4509,72.3329,72.4214,125589.0
2024-04-18 11:40:00,73.66,73.68,73.58,73.6,99784.0,72.4017,72.4214,72.3231,72.3427,99784.0
2024-04-18 11:50:00,73.61,73.64,73.53,73.56,101631.0,72.3526,72.3821,72.2739,72.3034,101631.0
2024-04-18 12:00:00,73.55,73.64,73.46,73.51,107856.0,72.2936,72.3821,72.2051,72.2543,107856.0
2024-04-18 12:10:00,73.51,73.56,73.47,73.54,89029.0,72.2543,72.3034,72.215,72.2838,89029.0
2024-04-18 12:20:00,73.53,73.55,73.45,73.53,72631.0,72.2739,72.2936,72.1953,72.2739,72631.0
2024-04-18 12:30:00,73.53,73.54,73.36,73.5,87694.0,72.2739,72.2838,72.1068,72.2445,87694.0
2024-04-18 12:40:00,73.52,73.52,73.38,73.45,113545.0,72.2641,72.2641,72.1265,72.1953,113545.0
2024-04-18 12:50:00,73.44,73.53,73.32,73.38,150697.0,72.1855,72.2739,72.0675,72.1265,150697.0
2024-04-18 13:00:00,73.37,73.47,73.33,73.39,104410.0,72.1167,72.215,72.0774,72.1363,104410.0
2024-04-18 13:10:00,73.39,73.39,73.12,73.17,115608.0,72.1363,72.1363,71.8709,71.9201,115608.0
2024-04-18 13:20:00,73.18,73.32,73.01,73.31,139430.0,71.9299,72.0675,71.7628,72.0577,139430.0
2024-04-18 13:30:00,73.31,73.31,72.97,73.0,150861.0,72.0577,72.0577,71.7235,71.753,150861.0
2024-04-18 13:40:00,73.01,73.17,72.88,73.14,112856.0,71.7628,71.9201,71.635,71.8906,112856.0
2024-04-18 13:50:00,73.13,73.15,72.99,73.12,61281.0,71.8808,71.9004,71.7432,71.8709,61281.0
2024-04-18 14:00:00,73.12,73.12,72.94,72.99,82043.0,71.8709,71.8709,71.694,71.7432,82043.0
2024-04-18 14:10:00,72.99,73.15,72.89,73.09,82732.0,71.7432,71.9004,71.6449,71.8415,82732.0
2024-04-18 14:20:00,73.1,73.2,72.98,73.01,91642.0,71.8513,71.9496,71.7333,71.7628,91642.0
2024-04-18 14:30:00,73.01,73.03,72.82,72.92,71893.0,71.7628,71.7825,71.5761,71.6744,71893.0
2024-04-18 14:40:00,72.91,73.1,72.89,73.08,78347.0,71.6645,71.8513,71.6449,71.8316,78347.0
2024-04-18 14:50:00,73.08,73.08,72.97,72.99,131515.0,71.8316,71.8316,71.7235,71.7432,131515.0
2024-04-18 15:00:00,72.99,73.15,72.96,73.05,97680.0,71.7432,71.9004,71.7137,71.8021,97680.0
2024-04-18 15:10:00,73.04,73.12,72.81,72.85,129182.0,71.7923,71.8709,71.5662,71.6056,129182.0
2024-04-18 15:20:00,72.85,72.97,72.78,72.84,133252.0,71.6056,71.7235,71.5368,71.5957,133252.0
2024-04-18 15:30:00,72.83,72.88,72.71,72.75,152687.0,71.5859,71.635,71.468,71.5073,152687.0
2024-04-18 15:40:00,72.75,72.85,72.73,72.78,219503.0,71.5073,71.6056,71.4876,71.5368,219503.0
2024-04-18 15:50:00,72.79,73.02,72.73,72.93,845848.0,71.5466,71.7727,71.4876,71.6842,845848.0
2024-04-19 09:30:00,73.4,73.48,72.86,73.05,430723.0,72.1462,72.2248,71.6154,71.8021,430723.0
2024-04-19 09:40:00,73.04,73.39,72.9,73.29,180816.0,71.7923,72.1363,71.6547,72.038,180816.0
2024-04-19 09:50:00,73.29,73.42,73.1,73.34,121998.0,72.038,72.1658,71.8513,72.0872,121998.0
2024-04-19 10:00:00,73.34,73.57,73.26,73.55,130818.0,72.0872,72.3133,72.0086,72.2936,130818.0
2024-04-19 10:10:00,73.54,73.56,73.3,73.48,233085.0,72.2838,72.3034,72.0479,72.2248,233085.0
2024-04-19 10:20:00,73.48,73.63,73.39,73.57,177228.0,72.2248,72.3722,72.1363,72.3133,177228.0
2024-04-19 10:30:00,73.55,73.61,73.4,73.52,130259.0,72.2936,72.3526,72.1462,72.2641,130259.0
2024-04-19 10:40:00,73.51,73.82,73.48,73.71,119559.0,72.2543,72.559,72.2248,72.4509,119559.0
2024-04-19 10:50:00,73.71,73.81,73.65,73.71,138694.0,72.4509,72.5492,72.3919,72.4509,138694.0
2024-04-19 11:00:00,73.71,73.88,73.59,73.87,145013.0,72.4509,72.618,72.3329,72.6081,145013.0
2024-04-19 11:10:00,73.87,73.88,73.65,73.7,101867.0,72.6081,72.618,72.3919,72.441,101867.0
2024-04-19 11:20:00,73.69,73.71,73.5,73.56,66095.0,72.4312,72.4509,72.2445,72.3034,66095.0
2024-04-19 11:30:00,73.55,73.6,73.5,73.58,56497.0,72.2936,72.3427,72.2445,72.3231,56497.0
2024-04-19 11:40:00,73.59,73.66,73.49,73.62,73201.0,72.3329,72.4017,72.2346,72.3624,73201.0
2024-04-19 11:50:00,73.61,73.67,73.49,73.56,74800.0,72.3526,72.4116,72.2346,72.3034,74800.0
2024-04-19 12:00:00,73.56,73.67,73.52,73.6,54942.0,72.3034,72.4116,72.2641,72.3427,54942.0
2024-04-19 12:10:00,73.59,73.64,73.46,73.46,133703.0,72.3329,72.3821,72.2051,72.2051,133703.0
2024-04-19 12:20:00,73.45,73.59,73.45,73.48,132160.0,72.1953,72.3329,72.1953,72.2248,132160.0
2024-04-19 12:30:00,73.48,73.53,73.4,73.45,137360.0,72.2248,72.2739,72.1462,72.1953,137360.0
2024-04-19 12:40:00,73.45,73.59,73.45,73.54,147319.0,72.1953,72.3329,72.1953,72.2838,147319.0
2024-04-19 12:50:00,73.54,73.67,73.5,73.6,45345.0,72.2838,72.4116,72.2445,72.3427,45345.0
2024-04-19 13:00:00,73.59,73.66,73.55,73.62,134793.0,72.3329,72.4017,72.2936,72.3624,134793.0
2024-04-19 13:10:00,73.62,73.65,73.43,73.54,165306.0,72.3624,72.3919,72.1757,72.2838,165306.0
2024-04-19 13:20:00,73.53,73.6,73.45,73.47,205870.0,72.2739,72.3427,72.1953,72.215,205870.0
2024-04-19 13:30:00,73.46,73.56,73.46,73.51,99260.0,72.2051,72.3034,72.2051,72.2543,99260.0
2024-04-19 13:40:00,73.52,73.68,73.51,73.68,42224.0,72.2641,72.4214,72.2543,72.4214,42224.0
2024-04-19 13:50:00,73.67,73.79,73.6,73.63,48788.0,72.4116,72.5295,72.3427,72.3722,48788.0
2024-04-19 14:00:00,73.62,73.62,73.46,73.51,69754.0,72.3624,72.3624,72.2051,72.2543,69754.0
2024-04-19 14:10:00,73.51,73.57,73.39,73.49,56605.0,72.2543,72.3133,72.1363,72.2346,56605.0
2024-04-19 14:20:00,73.49,73.53,73.36,73.37,73709.0,72.2346,72.2739,72.1068,72.1167,73709.0
2024-04-19 14:30:00,73.37,73.45,73.23,73.23,38173.0,72.1167,72.1953,71.9791,71.9791,38173.0
2024-04-19 14:40:00,73.23,73.27,73.11,73.19,77265.0,71.9791,72.0184,71.8611,71.9398,77265.0
2024-04-19 14:50:00,73.19,73.27,73.1,73.26,78148.0,71.9398,72.0184,71.8513,72.0086,78148.0
2024-04-19 15:00:00,73.27,73.27,73.12,73.23,74626.0,72.0184,72.0184,71.8709,71.9791,74626.0
2024-04-19 15:10:00,73.21,73.45,73.19,73.35,161853.0,71.9594,72.1953,71.9398,72.097,161853.0
2024-04-19 15:20:00,73.35,73.43,73.19,73.38,150993.0,72.097,72.1757,71.9398,72.1265,150993.0
2024-04-19 15:30:00,73.37,73.41,73.12,73.16,216029.0,72.1167,72.156,71.8709,71.9103,216029.0
2024-04-19 15:40:00,73.17,73.36,73.12,73.3,164472.0,71.9201,72.1068,71.8709,72.0479,164472.0
2024-04-19 15:50:00,73.29,73.44,73.22,73.42,533225.0,72.038,72.1855,71.9692,72.1658,533225.0
2024-04-22 09:30:00,73.96,74.34,73.36,73.46,348294.0,72.6966,73.0701,72.1068,72.2051,348294.0
2024-04-22 09:40:00,73.43,73.62,73.22,73.55,120572.0,72.1757,72.3624,71.9692,72.2936,120572.0
2024-04-22 09:50:00,73.56,73.81,73.48,73.77,144635.0,72.3034,72.5492,72.2248,72.5098,144635.0
2024-04-22 10:00:00,73.78,74.13,73.73,74.08,126933.0,72.5197,72.8637,72.4705,72.8145,126933.0
2024-04-22 10:10:00,74.08,74.31,74.06,74.31,187262.0,72.8145,73.0406,72.7949,73.0406,187262.0
2024-04-22 10:20:00,74.3,74.41,74.23,74.35,193183.0,73.0308,73.1389,72.962,73.0799,193183.0
2024-04-22 10:30:00,74.35,74.4,74.28,74.33,119147.0,73.0799,73.1291,73.0111,73.0603,119147.0
2024-04-22 10:40:00,74.32,74.37,74.24,74.32,108886.0,73.0504,73.0996,72.9718,73.0504,108886.0
2024-04-22 10:50:00,74.31,74.37,74.17,74.19,192619.0,73.0406,73.0996,72.903,72.9227,192619.0
2024-04-22 11:00:00,74.19,74.19,74.01,74.02,81658.0,72.9227,72.9227,72.7457,72.7556,81658.0
2024-04-22 11:10:00,74.02,74.07,73.99,74.02,59275.0,72.7556,72.8047,72.7261,72.7556,59275.0
2024-04-22 11:20:00,74.02,74.17,74.02,74.11,168603.0,72.7556,72.903,72.7556,72.844,168603.0
2024-04-22 11:30:00,74.11,74.21,74.1,74.2,55816.0,72.844,72.9423,72.8342,72.9325,55816.0
2024-04-22 11:40:00,74.21,74.24,74.1,74.12,45102.0,72.9423,72.9718,72.8342,72.8539,45102.0
2024-04-22 11:50:00,74.12,74.18,74.1,74.16,60680.0,72.8539,72.9128,72.8342,72.8932,60680.0
2024-04-22 12:00:00,74.16,74.32,74.11,74.32,71321.0,72.8932,73.0504,72.844,73.0504,71321.0
2024-04-22 12:10:00,74.31,74.38,74.27,74.37,62945.0,73.0406,73.1094,73.0013,73.0996,62945.0
2024-04-22 12:20:00,74.35,74.42,74.32,74.4,62666.0,73.0799,73.1487,73.0504,73.1291,62666.0
2024-04-22 12:30:00,74.41,74.49,74.34,74.46,67736.0,73.1389,73.2175,73.0701,73.1881,67736.0
2024-04-22 12:40:00,74.47,74.67,74.46,74.62,107293.0,73.1979,73.3945,73.1881,73.3453,107293.0
2024-04-22 12:50:00,74.62,74.74,74.58,74.73,58383.0,73.3453,73.4633,73.306,73.4534,58383.0
2024-04-22 13:00:00,74.72,74.84,74.68,74.7,97361.0,73.4436,73.5616,73.4043,73.424,97361.0
2024-04-22 13:10:00,74.69,74.72,74.59,74.67,70216.0,73.4141,73.4436,73.3158,73.3945,70216.0
2024-04-22 13:20:00,74.69,74.74,74.57,74.65,86332.0,73.4141,73.4633,73.2962,73.3748,86332.0
2024-04-22 13:30:00,74.66,74.68,74.57,74.67,90342.0,73.3846,73.4043,73.2962,73.3945,90342.0
2024-04-22 13:40:00,74.67,74.79,74.63,74.73,165355.0,73.3945,73.5124,73.3552,73.4534,165355.0
2024-04-22 13:50:00,74.72,74.98,74.72,74.81,144877.0,73.4436,73.6992,73.4436,73.5321,144877.0
2024-04-22 14:00:00,74.81,74.85,74.7,74.73,196422.0,73.5321,73.5714,73.424,73.4534,196422.0
2024-04-22 14:10:00,74.73,74.82,74.66,74.8,77352.0,73.4534,73.5419,73.3846,73.5222,77352.0
2024-04-22 14:20:00,74.8,74.86,74.73,74.73,110745.0,73.5222,73.5812,73.4534,73.4534,110745.0
2024-04-22 14:30:00,74.73,74.77,74.61,74.63,140836.0,73.4534,73.4928,73.3355,73.3552,140836.0
2024-04-22 14:40:00,74.64,74.68,74.44,74.44,327704.0,73.365,73.4043,73.1684,73.1684,327704.0
2024-04-22 14:50:00,74.44,74.48,74.4,74.45,104432.0,73.1684,73.2077,73.1291,73.1782,104432.0
2024-04-22 15:00:00,74.45,74.5,74.36,74.4,131126.0,73.1782,73.2274,73.0898,73.1291,131126.0
2024-04-22 15:10:00,74.39,74.41,74.27,74.34,151275.0,73.1193,73.1389,73.0013,73.0701,151275.0
2024-04-22 15:20:00,74.34,74.5,74.26,74.38,313964.0,73.0701,73.2274,72.9915,73.1094,313964.0
2024-04-22 15:30:00,74.37,74.37,74.12,74.32,165904.0,73.0996,73.0996,72.8539,73.0504,165904.0
2024-04-22 15:40:00,74.33,74.46,74.29,74.45,142065.0,73.0603,73.1881,73.021,73.1782,142065.0
2024-04-22 15:50:00,74.45,74.5,74.18,74.27,595504.0,73.1782,73.2274,72.9128,73.0013,595504.0
2024-04-23 09:30:00,74.35,74.45,74.18,74.36,190419.0,73.0799,73.1782,72.9128,73.0898,190419.0
2024-04-23 09:40:00,74.35,74.72,74.23,74.54,186144.0,73.0799,73.4436,72.962,73.2667,186144.0
2024-04-23 09:50:00,74.55,74.67,74.47,74.55,106307.0,73.2765,73.3945,73.1979,73.2765,106307.0
2024-04-23 10:00:00,74.6,74.76,74.47,74.48,135885.0,73.3257,73.4829,73.1979,73.2077,135885.0
2024-04-23 10:10:00,74.51,74.74,74.51,74.6,116949.0,73.2372,73.4633,73.2372,73.3257,116949.0
2024-04-23 10:20:00,74.6,74.73,74.48,74.73,301784.0,73.3257,73.4534,73.2077,73.4534,301784.0
2024-04-23 10:30:00,74.73,74.91,74.54,74.65,187885.0,73.4534,73.6304,73.2667,73.3748,187885.0
2024-04-23 10:40:00,74.65,74.65,74.49,74.54,111514.0,73.3748,73.3748,73.2175,73.2667,111514.0
2024-04-23 10:50:00,74.54,74.9,74.53,74.86,210589.0,73.2667,73.6205,73.2569,73.5812,210589.0
2024-04-23 11:00:00,74.87,74.88,74.65,74.7,168736.0,73.5911,73.6009,73.3748,73.424,168736.0
2024-04-23 11:10:00,74.71,75.1,74.71,75.07,307717.0,73.4338,73.8171,73.4338,73.7876,307717.0
2024-04-23 11:20:00,75.07,75.15,74.99,74.99,138005.0,73.7876,73.8663,73.709,73.709,138005.0
2024-04-23 11:30:00,74.99,75.18,74.98,75.11,117462.0,73.709,73.8958,73.6992,73.827,117462.0
2024-04-23 11:40:00,75.1,75.13,74.93,74.96,149268.0,73.8171,73.8466,73.65,73.6795,149268.0
2024-04-23 11:50:00,74.96,75.01,74.83,74.95,121760.0,73.6795,73.7287,73.5517,73.6697,121760.0
2024-04-23 12:00:00,74.95,75.25,74.94,75.22,70405.0,73.6697,73.9646,73.6599,73.9351,70405.0
2024-04-23 12:10:00,75.22,75.28,74.97,75.01,124110.0,73.9351,73.9941,73.6893,73.7287,124110.0
2024-04-23 12:20:00,75.0,75.16,74.97,75.04,111703.0,73.7188,73.8761,73.6893,73.7582,111703.0
2024-04-23 12:30:00,75.05,75.29,75.0,75.28,118484.0,73.768,74.0039,73.7188,73.9941,118484.0
2024-04-23 12:40:00,75.28,75.37,75.2,75.24,84296.0,73.9941,74.0825,73.9154,73.9547,84296.0
2024-04-23 12:50:00,75.24,75.25,75.14,75.23,60536.0,73.9547,73.9646,73.8564,73.9449,60536.0
2024-04-23 13:00:00,75.24,75.27,75.16,75.21,63990.0,73.9547,73.9842,73.8761,73.9252,63990.0
2024-04-23 13:10:00,75.21,75.23,75.05,75.1,83348.0,73.9252,73.9449,73.768,73.8171,83348.0
2024-04-23 13:20:00,75.08,75.12,75.03,75.11,141592.0,73.7975,73.8368,73.7483,73.827,141592.0
2024-04-23 13:30:00,75.11,75.14,74.93,75.0,113526.0,73.827,73.8564,73.65,73.7188,113526.0
2024-04-23 13:40:00,75.0,75.23,74.99,75.13,132823.0,73.7188,73.9449,73.709,73.8466,132823.0
2024-04-23 13:50:00,75.12,75.16,75.04,75.14,70476.0,73.8368,73.8761,73.7582,73.8564,70476.0
2024-04-23 14:00:00,75.13,75.14,74.92,74.95,66447.0,73.8466,73.8564,73.6402,73.6697,66447.0
2024-04-23 14:10:00,74.95,74.96,74.79,74.89,79060.0,73.6697,73.6795,73.5124,73.6107,79060.0
2024-04-23 14:20:00,74.91,74.99,74.85,74.93,86408.0,73.6304,73.709,73.5714,73.65,86408.0
2024-04-23 14:30:00,74.92,75.04,74.88,75.02,64845.0,73.6402,73.7582,73.6009,73.7385,64845.0
2024-04-23 14:40:00,75.03,75.09,75.01,75.06,88843.0,73.7483,73.8073,73.7287,73.7778,88843.0
2024-04-23 14:50:00,75.05,75.06,74.95,75.0,69869.0,73.768,73.7778,73.6697,73.7188,69869.0
2024-04-23 15:00:00,74.99,75.01,74.89,74.97,89619.0,73.709,73.7287,73.6107,73.6893,89619.0
2024-04-23 15:10:00,74.98,75.07,74.9,75.06,149695.0,73.6992,73.7876,73.6205,73.7778,149695.0
2024-04-23 15:20:00,75.05,75.12,74.97,75.09,174459.0,73.768,73.8368,73.6893,73.8073,174459.0
2024-04-23 15:30:00,75.09,75.2,75.04,75.06,143577.0,73.8073,73.9154,73.7582,73.7778,143577.0
2024-04-23 15:40:00,75.06,75.08,74.9,74.97,168841.0,73.7778,73.7975,73.6205,73.6893,168841.0
2024-04-23 15:50:00,74.97,75.3,74.91,75.24,876897.0,73.6893,74.0137,73.6304,73.9547,876897.0
2024-04-24 09:30:00,74.47,75.08,74.36,75.08,244401.0,73.1979,73.7975,73.0898,73.7975,244401.0
2024-04-24 09:40:00,75.06,75.37,75.02,75.23,104531.0,73.7778,74.0825,73.7385,73.9449,104531.0
2024-04-24 09:50:00,75.27,75.39,75.14,75.16,55222.0,73.9842,74.1022,73.8564,73.8761,55222.0
2024-04-24 10:00:00,75.19,75.33,75.08,75.23,122192.0,73.9056,74.0432,73.7975,73.9449,122192.0
2024-04-24 10:10:00,75.23,75.25,75.03,75.17,34930.0,73.9449,73.9646,73.7483,73.8859,34930.0
2024-04-24 10:20:00,75.17,75.38,75.15,75.33,76700.0,73.8859,74.0923,73.8663,74.0432,76700.0
2024-04-24 10:30:00,75.33,75.49,75.3,75.45,74387.0,74.0432,74.2005,74.0137,74.1611,74387.0
2024-04-24 10:40:00,75.48,75.49,75.32,75.35,61859.0,74.1906,74.2005,74.0334,74.0629,61859.0
2024-04-24 10:50:00,75.34,75.48,75.29,75.44,69002.0,74.053,74.1906,74.0039,74.1513,69002.0
2024-04-24 11:00:00,75.45,75.47,75.26,75.33,88976.0,74.1611,74.1808,73.9744,74.0432,88976.0
2024-04-24 11:10:00,75.33,75.45,75.28,75.28,108152.0,74.0432,74.1611,73.9941,73.9941,108152.0
2024-04-24 11:20:00,75.27,75.28,75.05,75.21,94840.0,73.9842,73.9941,73.768,73.9252,94840.0
2024-04-24 11:30:00,75.22,75.31,75.18,75.22,54304.0,73.9351,74.0235,73.8958,73.9351,54304.0
2024-04-24 11:40:00,75.24,75.29,74.99,75.13,77927.0,73.9547,74.0039,73.709,73.8466,77927.0
2024-04-24 11:50:00,75.14,75.25,75.08,75.1,179968.0,73.8564,73.9646,73.7975,73.8171,179968.0
2024-04-24 12:00:00,75.1,75.25,75.06,75.25,88247.0,73.8171,73.9646,73.7778,73.9646,88247.0
2024-04-24 12:10:00,75.25,75.33,75.25,75.29,82605.0,73.9646,74.0432,73.9646,74.0039,82605.0
2024-04-24 12:20:00,75.29,75.47,75.27,75.39,92110.0,74.0039,74.1808,73.9842,74.1022,92110.0
2024-04-24 12:30:00,75.37,75.38,75.18,75.18,75678.0,74.0825,74.0923,73.8958,73.8958,75678.0
2024-04-24 12:40:00,75.19,75.29,75.19,75.28,70027.0,73.9056,74.0039,73.9056,73.9941,70027.0
2024-04-24 12:50:00,75.28,75.35,75.21,75.35,56238.0,73.9941,74.0629,73.9252,74.0629,56238.0
2024-04-24 13:00:00,75.34,75.39,75.27,75.29,63249.0,74.053,74.1022,73.9842,74.0039,63249.0
2024-04-24 13:10:00,75.3,75.45,75.29,75.42,55985.0,74.0137,74.1611,74.0039,74.1317,55985.0
2024-04-24 13:20:00,75.42,75.42,75.32,75.38,45097.0,74.1317,74.1317,74.0334,74.0923,45097.0
2024-04-24 13:30:00,75.38,75.52,75.38,75.48,83308.0,74.0923,74.23,74.0923,74.1906,83308.0
2024-04-24 13:40:00,75.48,75.55,75.47,75.48,51544.0,74.1906,74.2594,74.1808,74.1906,51544.0
2024-04-24 13:50:00,75.48,75.52,75.41,75.41,64784.0,74.1906,74.23,74.1218,74.1218,64784.0
2024-04-24 14:00:00,75.41,75.43,75.25,75.32,58851.0,74.1218,74.1415,73.9646,74.0334,58851.0
2024-04-24 14:10:00,75.32,75.34,75.13,75.16,98102.0,74.0334,74.053,73.8466,73.8761,98102.0
2024-04-24 14:20:00,75.16,75.22,75.13,75.15,73431.0,73.8761,73.9351,73.8466,73.8663,73431.0
2024-04-24 14:30:00,75.14,75.18,75.04,75.16,48706.0,73.8564,73.8958,73.7582,73.8761,48706.0
2024-04-24 14:40:00,75.15,75.17,75.09,75.1,48795.0,73.8663,73.8859,73.8073,73.8171,48795.0
2024-04-24 14:50:00,75.11,75.11,75.01,75.05,68420.0,73.827,73.827,73.7287,73.768,68420.0
2024-04-24 15:00:00,75.05,75.1,74.97,75.09,60475.0,73.768,73.8171,73.6893,73.8073,60475.0
2024-04-24 15:10:00,75.09,75.14,75.04,75.13,59070.0,73.8073,73.8564,73.7582,73.8466,59070.0
2024-04-24 15:20:00,75.13,75.26,75.09,75.19,92896.0,73.8466,73.9744,73.8073,73.9056,92896.0
2024-04-24 15:30:00,75.17,75.17,75.04,75.06,59801.0,73.8859,73.8859,73.7582,73.7778,59801.0
2024-04-24 15:40:00,75.05,75.16,75.03,75.05,89556.0,73.768,73.8761,73.7483,73.768,89556.0
2024-04-24 15:50:00,75.05,75.34,75.02,75.19,355415.0,73.768,74.053,73.7385,73.9056,355415.0
2024-04-25 09:30:00,74.93,75.46,74.62,74.65,155288.0,73.65,74.171,73.3453,73.3748,155288.0
2024-04-25 09:40:00,74.65,74.82,74.35,74.35,110721.0,73.3748,73.5419,73.0799,73.0799,110721.0
2024-04-25 09:50:00,74.39,74.45,74.11,74.23,95602.0,73.1193,73.1782,72.844,72.962,95602.0
2024-04-25 10:00:00,74.23,74.27,74.0,74.22,108345.0,72.962,73.0013,72.7359,72.9522,108345.0
2024-04-25 10:10:00,74.19,74.27,74.04,74.11,74285.0,72.9227,73.0013,72.7752,72.844,74285.0
2024-04-25 10:20:00,74.12,74.39,74.11,74.38,65337.0,72.8539,73.1193,72.844,73.1094,65337.0
2024-04-25 10:30:00,74.38,74.45,74.3,74.44,128229.0,73.1094,73.1782,73.0308,73.1684,128229.0
2024-04-25 10:40:00,74.44,74.44,74.29,74.36,69966.0,73.1684,73.1684,73.021,73.0898,69966.0
2024-04-25 10:50:00,74.36,74.51,74.35,74.51,77521.0,73.0898,73.2372,73.0799,73.2372,77521.0
2024-04-25 11:00:00,74.51,74.56,74.42,74.43,77990.0,73.2372,73.2863,73.1487,73.1586,77990.0
2024-04-25 11:10:00,74.42,74.42,74.26,74.38,59361.0,73.1487,73.1487,72.9915,73.1094,59361.0
2024-04-25 11:20:00,74.37,74.48,74.32,74.45,52016.0,73.0996,73.2077,73.0504,73.1782,52016.0
2024-04-25 11:30:00,74.46,74.53,74.43,74.51,60174.0,73.1881,73.2569,73.1586,73.2372,60174.0
2024-04-25 11:40:00,74.52,74.55,74.36,74.52,178635.0,73.247,73.2765,73.0898,73.247,178635.0
2024-04-25 11:50:00,74.51,74.62,74.46,74.62,57143.0,73.2372,73.3453,73.1881,73.3453,57143.0
2024-04-25 12:00:00,74.62,74.77,74.59,74.71,80874.0,73.3453,73.4928,73.3158,73.4338,80874.0
2024-04-25 12:10:00,74.71,74.71,74.59,74.61,61741.0,73.4338,73.4338,73.3158,73.3355,61741.0
2024-04-25 12:20:00,74.6,74.72,74.55,74.68,50226.0,73.3257,73.4436,73.2765,73.4043,50226.0
2024-04-25 12:30:00,74.68,74.68,74.57,74.58,65432.0,73.4043,73.4043,73.2962,73.306,65432.0
2024-04-25 12:40:00,74.58,74.59,74.49,74.55,52436.0,73.306,73.3158,73.2175,73.2765,52436.0
2024-04-25 12:50:00,74.55,74.67,74.5,74.52,86866.0,73.2765,73.3945,73.2274,73.247,86866.0
2024-04-25 13:00:00,74.52,74.59,74.49,74.52,75213.0,73.247,73.3158,73.2175,73.247,75213.0
2024-04-25 13:10:00,74.53,74.55,74.44,74.47,64402.0,73.2569,73.2765,73.1684,73.1979,64402.0
2024-04-25 13:20:00,74.46,74.48,74.39,74.46,42054.0,73.1881,73.2077,73.1193,73.1881,42054.0
2024-04-25 13:30:00,74.45,74.74,74.43,74.73,34334.0,73.1782,73.4633,73.1586,73.4534,34334.0
2024-04-25 13:40:00,74.73,74.78,74.69,74.74,52485.0,73.4534,73.5026,73.4141,73.4633,52485.0
2024-04-25 13:50:00,74.73,74.85,74.71,74.76,67246.0,73.4534,73.5714,73.4338,73.4829,67246.0
2024-04-25 14:00:00,74.78,74.78,74.68,74.76,62109.0,73.5026,73.5026,73.4043,73.4829,62109.0
2024-04-25 14:10:00,74.75,74.87,74.71,74.84,65163.0,73.4731,73.5911,73.4338,73.5616,65163.0
2024-04-25 14:20:00,74.83,74.84,74.57,74.57,51971.0,73.5517,73.5616,73.2962,73.2962,51971.0
2024-04-25 14:30:00,74.55,74.7,74.55,74.66,60876.0,73.2765,73.424,73.2765,73.3846,60876.0
2024-04-25 14:40:00,74.64,74.66,74.52,74.58,93831.0,73.365,73.3846,73.247,73.306,93831.0
2024-04-25 14:50:00,74.57,74.66,74.5,74.62,59321.0,73.2962,73.3846,73.2274,73.3453,59321.0
2024-04-25 15:00:00,74.63,74.82,74.6,74.67,155093.0,73.3552,73.5419,73.3257,73.3945,155093.0
2024-04-25 15:10:00,74.67,74.72,74.6,74.68,131777.0,73.3945,73.4436,73.3257,73.4043,131777.0
2024-04-25 15:20:00,74.68,74.77,74.64,74.69,126486.0,73.4043,73.4928,73.365,73.4141,126486.0
2024-04-25 15:30:00,74.69,74.77,74.65,74.73,128089.0,73.4141,73.4928,73.3748,73.4534,128089.0
2024-04-25 15:40:00,74.72,74.73,74.57,74.61,80555.0,73.4436,73.4534,73.2962,73.3355,80555.0
2024-04-25 15:50:00,74.6,74.91,74.57,74.89,389910.0,73.3257,73.6304,73.2962,73.6107,389910.0
2024-04-26 09:30:00,74.96,74.96,74.52,74.89,149470.0,73.6795,73.6795,73.247,73.6107,149470.0
2024-04-26 09:40:00,74.88,75.18,74.86,74.97,125309.0,73.6009,73.8958,73.5812,73.6893,125309.0
2024-04-26 09:50:00,74.97,75.28,74.92,75.03,111609.0,73.6893,73.9941,73.6402,73.7483,111609.0
2024-04-26 10:00:00,75.0,75.13,74.89,75.04,68410.0,73.7188,73.8466,73.6107,73.7582,68410.0
2024-04-26 10:10:00,75.07,75.3,75.04,75.07,49199.0,73.7876,74.0137,73.7582,73.7876,49199.0
2024-04-26 10:20:00,75.09,75.14,75.0,75.05,47845.0,73.8073,73.8564,73.7188,73.768,47845.0
2024-04-26 10:30:00,75.06,75.12,74.88,74.91,297542.0,73.7778,73.8368,73.6009,73.6304,297542.0
2024-04-26 10:40:00,74.91,74.92,74.65,74.67,219876.0,73.6304,73.6402,73.3748,73.3945,219876.0
2024-04-26 10:50:00,74.67,74.88,74.6,74.77,88155.0,73.3945,73.6009,73.3257,73.4928,88155.0
2024-04-26 11:00:00,74.78,74.89,74.72,74.74,51219.0,73.5026,73.6107,73.4436,73.4633,51219.0
2024-04-26 11:10:00,74.75,74.78,74.66,74.74,55489.0,73.4731,73.5026,73.3846,73.4633,55489.0
2024-04-26 11:20:00,74.73,74.75,74.66,74.71,46728.0,73.4534,73.4731,73.3846,73.4338,46728.0
2024-04-26 11:30:00,74.7,74.72,74.64,74.68,54089.0,73.424,73.4436,73.365,73.4043,54089.0
2024-04-26 11:40:00,74.7,74.8,74.69,74.7,47619.0,73.424,73.5222,73.4141,73.424,47619.0
2024-04-26 11:50:00,74.71,74.8,74.64,74.78,48989.0,73.4338,73.5222,73.365,73.5026,48989.0
2024-04-26 12:00:00,74.78,74.89,74.72,74.88,42534.0,73.5026,73.6107,73.4436,73.6009,42534.0
2024-04-26 12:10:00,74.88,74.97,74.82,74.95,57407.0,73.6009,73.6893,73.5419,73.6697,57407.0
2024-04-26 12:20:00,74.95,75.04,74.94,75.03,41506.0,73.6697,73.7582,73.6599,73.7483,41506.0
2024-04-26 12:30:00,75.02,75.06,75.0,75.0,47092.0,73.7385,73.7778,73.7188,73.7188,47092.0
2024-04-26 12:40:00,75.01,75.05,74.96,75.0,39326.0,73.7287,73.768,73.6795,73.7188,39326.0
2024-04-26 12:50:00,75.01,75.02,74.97,75.0,30032.0,73.7287,73.7385,73.6893,73.7188,30032.0
2024-04-26 13:00:00,75.0,75.07,74.92,74.94,54126.0,73.7188,73.7876,73.6402,73.6599,54126.0
2024-04-26 13:10:00,74.95,75.02,74.9,75.0,43865.0,73.6697,73.7385,73.6205,73.7188,43865.0
2024-04-26 13:20:00,75.01,75.05,74.97,74.98,32350.0,73.7287,73.768,73.6893,73.6992,32350.0
2024-04-26 13:30:00,74.97,75.01,74.93,75.0,24517.0,73.6893,73.7287,73.65,73.7188,24517.0
2024-04-26 13:40:00,74.99,75.03,74.92,75.02,41145.0,73.709,73.7483,73.6402,73.7385,41145.0
2024-04-26 13:50:00,75.01,75.06,75.0,75.02,40816.0,73.7287,73.7778,73.7188,73.7385,40816.0
2024-04-26 14:00:00,75.02,75.11,75.0,75.09,71980.0,73.7385,73.827,73.7188,73.8073,71980.0
2024-04-26 14:10:00,75.09,75.15,75.07,75.14,65820.0,73.8073,73.8663,73.7876,73.8564,65820.0
2024-04-26 14:20:00,75.14,75.19,75.08,75.1,47028.0,73.8564,73.9056,73.7975,73.8171,47028.0
2024-04-26 14:30:00,75.11,75.18,75.07,75.16,49434.0,73.827,73.8958,73.7876,73.8761,49434.0
2024-04-26 14:40:00,75.17,75.22,75.15,75.17,57204.0,73.8859,73.9351,73.8663,73.8859,57204.0
2024-04-26 14:50:00,75.17,75.18,75.02,75.13,63314.0,73.8859,73.8958,73.7385,73.8466,63314.0
2024-04-26 15:00:00,75.13,75.13,75.04,75.08,59934.0,73.8466,73.8466,73.7582,73.7975,59934.0
2024-04-26 15:10:00,75.08,75.08,74.96,75.02,69496.0,73.7975,73.7975,73.6795,73.7385,69496.0
2024-04-26 15:20:00,75.01,75.07,74.99,75.03,86171.0,73.7287,73.7876,73.709,73.7483,86171.0
2024-04-26 15:30:00,75.02,75.02,74.89,74.91,111476.0,73.7385,73.7385,73.6107,73.6304,111476.0
2024-04-26 15:40:00,74.91,74.95,74.84,74.93,151420.0,73.6304,73.6697,73.5616,73.65,151420.0
2024-04-26 15:50:00,74.92,75.13,74.88,74.97,481153.0,73.6402,73.8466,73.6009,73.6893,481153.0
2024-04-29 09:30:00,74.91,75.1,74.75,75.0,102733.0,73.6304,73.8171,73.4731,73.7188,102733.0
2024-04-29 09:40:00,75.0,75.09,74.75,75.08,63708.0,73.7188,73.8073,73.4731,73.7975,63708.0
2024-04-29 09:50:00,75.07,75.12,74.98,75.11,62501.0,73.7876,73.8368,73.6992,73.827,62501.0
2024-04-29 10:00:00,75.11,75.44,75.09,75.36,73622.0,73.827,74.1513,73.8073,74.0727,73622.0
2024-04-29 10:10:00,75.37,75.49,75.34,75.37,79284.0,74.0825,74.2005,74.053,74.0825,79284.0
2024-04-29 10:20:00,75.38,75.49,75.36,75.43,55401.0,74.0923,74.2005,74.0727,74.1415,55401.0
2024-04-29 10:30:00,75.44,75.44,75.28,75.31,85568.0,74.1513,74.1513,73.9941,74.0235,85568.0
2024-04-29 10:40:00,75.32,75.38,75.25,75.29,94365.0,74.0334,74.0923,73.9646,74.0039,94365.0
2024-04-29 10:50:00,75.29,75.29,75.19,75.23,55715.0,74.0039,74.0039,73.9056,73.9449,55715.0
2024-04-29 11:00:00,75.24,75.29,75.19,75.23,65982.0,73.9547,74.0039,73.9056,73.9449,65982.0
2024-04-29 11:10:00,75.23,75.29,75.17,75.17,52723.0,73.9449,74.0039,73.8859,73.8859,52723.0
2024-04-29 11:20:00,75.18,75.19,74.99,75.01,117344.0,73.8958,73.9056,73.709,73.7287,117344.0
2024-04-29 11:30:00,75.0,75.0,74.87,74.92,141326.0,73.7188,73.7188,73.5911,73.6402,141326.0
2024-04-29 11:40:00,74.92,75.0,74.88,74.97,111319.0,73.6402,73.7188,73.6009,73.6893,111319.0
2024-04-29 11:50:00,74.96,75.0,74.84,74.85,59042.0,73.6795,73.7188,73.5616,73.5714,59042.0
2024-04-29 12:00:00,74.84,74.97,74.82,74.96,80145.0,73.5616,73.6893,73.5419,73.6795,80145.0
2024-04-29 12:10:00,74.96,74.97,74.79,74.8,77602.0,73.6795,73.6893,73.5124,73.5222,77602.0
2024-04-29 12:20:00,74.78,74.81,74.71,74.72,99192.0,73.5026,73.5321,73.4338,73.4436,99192.0
2024-04-29 12:30:00,74.72,74.85,74.71,74.8,87951.0,73.4436,73.5714,73.4338,73.5222,87951.0
2024-04-29 12:40:00,74.81,74.82,74.75,74.78,34811.0,73.5321,73.5419,73.4731,73.5026,34811.0
2024-04-29 12:50:00,74.78,74.79,74.72,74.74,51666.0,73.5026,73.5124,73.4436,73.4633,51666.0
2024-04-29 13:00:00,74.75,74.77,74.68,74.73,79856.0,73.4731,73.4928,73.4043,73.4534,79856.0
2024-04-29 13:10:00,74.74,74.76,74.68,74.74,73419.0,73.4633,73.4829,73.4043,73.4633,73419.0
2024-04-29 13:20:00,74.74,74.75,74.69,74.72,58772.0,73.4633,73.4731,73.4141,73.4436,58772.0
2024-04-29 13:30:00,74.72,74.75,74.66,74.67,75754.0,73.4436,73.4731,73.3846,73.3945,75754.0
2024-04-29 13:40:00,74.67,74.76,74.65,74.74,90098.0,73.3945,73.4829,73.3748,73.4633,90098.0
2024-04-29 13:50:00,74.74,74.78,74.68,74.73,81811.0,73.4633,73.5026,73.4043,73.4534,81811.0
2024-04-29 14:00:00,74.73,74.83,74.69,74.82,63176.0,73.4534,73.5517,73.4141,73.5419,63176.0
2024-04-29 14:10:00,74.83,74.87,74.74,74.74,92674.0,73.5517,73.5911,73.4633,73.4633,92674.0
2024-04-29 14:20:00,74.73,74.8,74.72,74.78,40388.0,73.4534,73.5222,73.4436,73.5026,40388.0
2024-04-29 14:30:00,74.78,74.79,74.61,74.7,72973.0,73.5026,73.5124,73.3355,73.424,72973.0
2024-04-29 14:40:00,74.7,74.85,74.68,74.83,55904.0,73.424,73.5714,73.4043,73.5517,55904.0
2024-04-29 14:50:00,74.83,74.85,74.75,74.78,45596.0,73.5517,73.5714,73.4731,73.5026,45596.0
2024-04-29 15:00:00,74.77,74.77,74.43,74.53,73037.0,73.4928,73.4928,73.1586,73.2569,73037.0
2024-04-29 15:10:00,74.55,74.57,74.44,74.55,82510.0,73.2765,73.2962,73.1684,73.2765,82510.0
2024-04-29 15:20:00,74.56,74.66,74.51,74.51,108866.0,73.2863,73.3846,73.2372,73.2372,108866.0
2024-04-29 15:30:00,74.52,74.58,74.47,74.53,108077.0,73.247,73.306,73.1979,73.2569,108077.0
2024-04-29 15:40:00,74.54,74.56,74.44,74.45,79577.0,73.2667,73.2863,73.1684,73.1782,79577.0
2024-04-29 15:50:00,74.45,74.65,74.45,74.6,393937.0,73.1782,73.3748,73.1782,73.3257,393937.0
2024-04-30 09:30:00,74.37,74.44,73.93,74.03,233137.0,73.0996,73.1684,72.6671,72.7654,233137.0
2024-04-30 09:40:00,74.01,74.15,73.95,74.0,158663.0,72.7457,72.8834,72.6868,72.7359,158663.0
2024-04-30 09:50:00,73.99,74.08,73.62,73.99,283941.0,72.7261,72.8145,72.3624,72.7261,283941.0
2024-04-30 10:00:00,74.01,74.03,73.65,74.0,129084.0,72.7457,72.7654,72.3919,72.7359,129084.0
2024-04-30 10:10:00,74.0,74.05,73.91,73.93,148028.0,72.7359,72.7851,72.6475,72.6671,148028.0
2024-04-30 10:20:00,73.94,74.15,73.91,73.92,157806.0,72.6769,72.8834,72.6475,72.6573,157806.0
2024-04-30 10:30:00,73.92,74.04,73.84,74.04,54920.0,72.6573,72.7752,72.5786,72.7752,54920.0
2024-04-30 10:40:00,74.05,74.15,74.02,74.06,79724.0,72.7851,72.8834,72.7556,72.7949,79724.0
2024-04-30 10:50:00,74.07,74.18,74.05,74.16,110800.0,72.8047,72.9128,72.7851,72.8932,110800.0
2024-04-30 11:00:00,74.17,74.23,74.1,74.11,112164.0,72.903,72.962,72.8342,72.844,112164.0
2024-04-30 11:10:00,74.12,74.15,73.94,74.09,82078.0,72.8539,72.8834,72.6769,72.8244,82078.0
2024-04-30 11:20:00,74.09,74.21,74.08,74.14,131072.0,72.8244,72.9423,72.8145,72.8735,131072.0
2024-04-30 11:30:00,74.14,74.15,74.0,74.11,31580.0,72.8735,72.8834,72.7359,72.844,31580.0
2024-04-30 11:40:00,74.12,74.12,73.95,73.97,32182.0,72.8539,72.8539,72.6868,72.7064,32182.0
2024-04-30 11:50:00,73.98,74.16,73.91,74.05,76514.0,72.7163,72.8932,72.6475,72.7851,76514.0
2024-04-30 12:00:00,74.05,74.07,73.92,74.01,108554.0,72.7851,72.8047,72.6573,72.7457,108554.0
2024-04-30 12:10:00,74.02,74.03,73.96,74.0,35808.0,72.7556,72.7654,72.6966,72.7359,35808.0
2024-04-30 12:20:00,74.01,74.06,73.89,73.89,46985.0,72.7457,72.7949,72.6278,72.6278,46985.0
2024-04-30 12:30:00,73.89,73.91,73.68,73.85,79501.0,72.6278,72.6475,72.4214,72.5885,79501.0
2024-04-30 12:40:00,73.85,73.88,73.79,73.84,28547.0,72.5885,72.618,72.5295,72.5786,28547.0
2024-04-30 12:50:00,73.84,73.92,73.84,73.86,28669.0,72.5786,72.6573,72.5786,72.5983,28669.0
2024-04-30 13:00:00,73.86,73.88,73.76,73.79,66228.0,72.5983,72.618,72.5,72.5295,66228.0
2024-04-30 13:10:00,73.79,73.84,73.75,73.76,61059.0,72.5295,72.5786,72.4902,72.5,61059.0
2024-04-30 13:20:00,73.76,73.81,73.69,73.73,83112.0,72.5,72.5492,72.4312,72.4705,83112.0
2024-04-30 13:30:00,73.73,73.87,73.72,73.83,50120.0,72.4705,72.6081,72.4607,72.5688,50120.0
2024-04-30 13:40:00,73.83,73.92,73.78,73.91,31517.0,72.5688,72.6573,72.5197,72.6475,31517.0
2024-04-30 13:50:00,73.92,74.01,73.92,73.97,31212.0,72.6573,72.7457,72.6573,72.7064,31212.0
2024-04-30 14:00:00,73.97,74.06,73.95,73.97,51405.0,72.7064,72.7949,72.6868,72.7064,51405.0
2024-04-30 14:10:00,73.98,74.04,73.94,73.97,43085.0,72.7163,72.7752,72.6769,72.7064,43085.0
2024-04-30 14:20:00,73.98,74.03,73.88,73.96,99962.0,72.7163,72.7654,72.618,72.6966,99962.0
2024-04-30 14:30:00,73.95,74.01,73.92,73.94,48861.0,72.6868,72.7457,72.6573,72.6769,48861.0
2024-04-30 14:40:00,73.95,73.97,73.75,73.81,88401.0,72.6868,72.7064,72.4902,72.5492,88401.0
2024-04-30 14:50:00,73.8,73.94,73.76,73.94,93201.0,72.5393,72.6769,72.5,72.6769,93201.0
2024-04-30 15:00:00,73.94,74.03,73.91,74.01,107601.0,72.6769,72.7654,72.6475,72.7457,107601.0
2024-04-30 15:10:00,74.0,74.05,73.99,74.03,49475.0,72.7359,72.7851,72.7261,72.7654,49475.0
2024-04-30 15:20:00,74.03,74.08,73.97,74.02,83339.0,72.7654,72.8145,72.7064,72.7556,83339.0
2024-04-30 15:30:00,74.02,74.06,73.97,74.02,79103.0,72.7556,72.7949,72.7064,72.7556,79103.0
2024-04-30 15:40:00,74.02,74.09,73.93,74.01,133591.0,72.7556,72.8244,72.6671,72.7457,133591.0
2024-04-30 15:50:00,74.01,74.06,73.89,73.95,505786.0,72.7457,72.7949,72.6278,72.6868,505786.0
2024-05-01 09:30:00,73.96,74.39,73.86,73.97,126837.0,72.6966,73.1193,72.5983,72.7064,126837.0
2024-05-01 09:40:00,73.98,74.02,73.51,73.62,98961.0,72.7163,72.7556,72.2543,72.3624,98961.0
2024-05-01 09:50:00,73.61,73.67,73.45,73.58,54382.0,72.3526,72.4116,72.1953,72.3231,54382.0
2024-05-01 10:00:00,73.6,73.75,73.49,73.69,44658.0,72.3427,72.4902,72.2346,72.4312,44658.0
2024-05-01 10:10:00,73.71,73.77,73.59,73.62,93391.0,72.4509,72.5098,72.3329,72.3624,93391.0
2024-05-01 10:20:00,73.64,73.68,73.46,73.56,38217.0,72.3821,72.4214,72.2051,72.3034,38217.0
2024-05-01 10:30:00,73.55,73.64,73.48,73.61,51227.0,72.2936,72.3821,72.2248,72.3526,51227.0
2024-05-01 10:40:00,73.61,73.67,73.54,73.59,49210.0,72.3526,72.4116,72.2838,72.3329,49210.0
2024-05-01 10:50:00,73.59,73.68,73.59,73.64,45940.0,72.3329,72.4214,72.3329,72.3821,45940.0
2024-05-01 11:00:00,73.64,73.83,73.62,73.65,43795.0,72.3821,72.5688,72.3624,72.3919,43795.0
2024-05-01 11:10:00,73.65,73.66,73.52,73.53,86568.0,72.3919,72.4017,72.2641,72.2739,86568.0
2024-05-01 11:20:00,73.52,73.73,73.52,73.7,57735.0,72.2641,72.4705,72.2641,72.441,57735.0
2024-05-01 11:30:00,73.69,73.73,73.64,73.69,41326.0,72.4312,72.4705,72.3821,72.4312,41326.0
2024-05-01 11:40:00,73.69,73.83,73.69,73.8,53126.0,72.4312,72.5688,72.4312,72.5393,53126.0
2024-05-01 11:50:00,73.8,73.85,73.74,73.84,57496.0,72.5393,72.5885,72.4804,72.5786,57496.0
2024-05-01 12:00:00,73.84,73.9,73.78,73.84,41573.0,72.5786,72.6376,72.5197,72.5786,41573.0
2024-05-01 12:10:00,73.85,73.97,73.79,73.82,42152.0,72.5885,72.7064,72.5295,72.559,42152.0
2024-05-01 12:20:00,73.82,73.89,73.71,73.87,44451.0,72.559,72.6278,72.4509,72.6081,44451.0
2024-05-01 12:30:00,73.86,73.93,73.82,73.91,195047.0,72.5983,72.6671,72.559,72.6475,195047.0
2024-05-01 12:40:00,73.91,73.92,73.74,73.78,53627.0,72.6475,72.6573,72.4804,72.5197,53627.0
2024-05-01 12:50:00,73.78,73.78,73.68,73.7,40741.0,72.5197,72.5197,72.4214,72.441,40741.0
2024-05-01 13:00:00,73.7,73.77,73.6,73.67,228420.0,72.441,72.5098,72.3427,72.4116,228420.0
2024-05-01 13:10:00,73.67,73.67,73.55,73.58,52768.0,72.4116,72.4116,72.2936,72.3231,52768.0
2024-05-01 13:20:00,73.59,73.8,73.59,73.78,25871.0,72.3329,72.5393,72.3329,72.5197,25871.0
2024-05-01 13:30:00,73.78,74.01,73.78,73.99,256640.0,72.5197,72.7457,72.5197,72.7261,256640.0
2024-05-01 13:40:00,74.0,74.13,73.98,74.1,90066.0,72.7359,72.8637,72.7163,72.8342,90066.0
2024-05-01 13:50:00,74.1,74.17,74.05,74.15,231013.0,72.8342,72.903,72.7851,72.8834,231013.0
2024-05-01 14:00:00,74.16,74.21,73.96,74.01,122276.0,72.8932,72.9423,72.6966,72.7457,122276.0
2024-05-01 14:10:00,74.0,74.12,73.92,74.04,91135.0,72.7359,72.8539,72.6573,72.7752,91135.0
2024-05-01 14:20:00,74.03,74.38,74.02,74.38,81865.0,72.7654,73.1094,72.7556,73.1094,81865.0
2024-05-01 14:30:00,74.37,74.74,74.02,74.72,288037.0,73.0996,73.4633,72.7556,73.4436,288037.0
2024-05-01 14:40:00,74.73,75.27,74.66,75.19,182713.0,73.4534,73.9842,73.3846,73.9056,182713.0
2024-05-01 14:50:00,75.21,75.37,75.12,75.22,177963.0,73.9252,74.0825,73.8368,73.9351,177963.0
2024-05-01 15:00:00,75.22,75.37,75.02,75.23,117077.0,73.9351,74.0825,73.7385,73.9449,117077.0
2024-05-01 15:10:00,75.22,75.32,75.04,75.12,125783.0,73.9351,74.0334,73.7582,73.8368,125783.0
2024-05-01 15:20:00,75.1,75.31,75.0,75.16,165404.0,73.8171,74.0235,73.7188,73.8761,165404.0
2024-05-01 15:30:00,75.14,75.14,74.77,74.89,260966.0,73.8564,73.8564,73.4928,73.6107,260966.0
2024-05-01 15:40:00,74.9,75.11,74.83,75.06,226886.0,73.6205,73.827,73.5517,73.7778,226886.0
2024-05-01 15:50:00,75.03,75.04,74.54,74.54,551779.0,73.7483,73.7582,73.2667,73.2667,551779.0
2024-05-02 09:30:00,75.37,75.47,75.06,75.42,266179.0,74.0825,74.1808,73.7778,74.1317,266179.0
2024-05-02 09:40:00,75.4,75.45,75.03,75.28,122595.0,74.112,74.1611,73.7483,73.9941,122595.0
2024-05-02 09:50:00,75.27,75.47,75.17,75.21,83184.0,73.9842,74.1808,73.8859,73.9252,83184.0
2024-05-02 10:00:00,75.21,75.24,74.93,74.95,212128.0,73.9252,73.9547,73.65,73.6697,212128.0
2024-05-02 10:10:00,74.96,75.14,74.93,75.02,166262.0,73.6795,73.8564,73.65,73.7385,166262.0
2024-05-02 10:20:00,75.01,75.15,74.9,75.04,68724.0,73.7287,73.8663,73.6205,73.7582,68724.0
2024-05-02 10:30:00,75.04,75.06,74.86,74.89,138690.0,73.7582,73.7778,73.5812,73.6107,138690.0
2024-05-02 10:40:00,74.9,74.91,74.35,74.44,211373.0,73.6205,73.6304,73.0799,73.1684,211373.0
2024-05-02 10:50:00,74.44,74.71,74.35,74.61,183819.0,73.1684,73.4338,73.0799,73.3355,183819.0
2024-05-02 11:00:00,74.63,74.81,74.47,74.81,100520.0,73.3552,73.5321,73.1979,73.5321,100520.0
2024-05-02 11:10:00,74.81,74.81,74.65,74.66,56822.0,73.5321,73.5321,73.3748,73.3846,56822.0
2024-05-02 11:20:00,74.66,74.72,74.54,74.56,128942.0,73.3846,73.4436,73.2667,73.2863,128942.0
2024-05-02 11:30:00,74.56,74.58,74.43,74.51,91130.0,73.2863,73.306,73.1586,73.2372,91130.0
2024-05-02 11:40:00,74.51,74.65,74.51,74.61,55925.0,73.2372,73.3748,73.2372,73.3355,55925.0
2024-05-02 11:50:00,74.61,74.66,74.56,74.61,27383.0,73.3355,73.3846,73.2863,73.3355,27383.0
2024-05-02 12:00:00,74.6,74.66,74.55,74.6,38480.0,73.3257,73.3846,73.2765,73.3257,38480.0
2024-05-02 12:10:00,74.6,74.68,74.54,74.67,38640.0,73.3257,73.4043,73.2667,73.3945,38640.0
2024-05-02 12:20:00,74.68,74.78,74.66,74.7,42379.0,73.4043,73.5026,73.3846,73.424,42379.0
2024-05-02 12:30:00,74.7,74.79,74.64,74.77,35697.0,73.424,73.5124,73.365,73.4928,35697.0
2024-05-02 12:40:00,74.78,74.8,74.71,74.72,25565.0,73.5026,73.5222,73.4338,73.4436,25565.0
2024-05-02 12:50:00,74.73,74.78,74.68,74.76,64505.0,73.4534,73.5026,73.4043,73.4829,64505.0
2024-05-02 13:00:00,74.77,74.79,74.69,74.77,43059.0,73.4928,73.5124,73.4141,73.4928,43059.0
2024-05-02 13:10:00,74.77,74.95,74.77,74.88,53802.0,73.4928,73.6697,73.4928,73.6009,53802.0
2024-05-02 13:20:00,74.89,74.94,74.82,74.93,34437.0,73.6107,73.6599,73.5419,73.65,34437.0
2024-05-02 13:30:00,74.94,74.97,74.89,74.96,57468.0,73.6599,73.6893,73.6107,73.6795,57468.0
2024-05-02 13:40:00,74.96,74.98,74.88,74.92,46732.0,73.6795,73.6992,73.6009,73.6402,46732.0
2024-05-02 13:50:00,74.93,74.97,74.88,74.91,42114.0,73.65,73.6893,73.6009,73.6304,42114.0
2024-05-02 14:00:00,74.91,75.07,74.87,75.05,41598.0,73.6304,73.7876,73.5911,73.768,41598.0
2024-05-02 14:10:00,75.05,75.07,75.0,75.05,63175.0,73.768,73.7876,73.7188,73.768,63175.0
2024-05-02 14:20:00,75.06,75.14,75.03,75.13,44641.0,73.7778,73.8564,73.7483,73.8466,44641.0
2024-05-02 14:30:00,75.14,75.27,75.13,75.24,45988.0,73.8564,73.9842,73.8466,73.9547,45988.0
2024-05-02 14:40:00,75.25,75.32,75.23,75.24,59472.0,73.9646,74.0334,73.9449,73.9547,59472.0
2024-05-02 14:50:00,75.25,75.26,75.19,75.22,67290.0,73.9646,73.9744,73.9056,73.9351,67290.0
2024-05-02 15:00:00,75.22,75.29,75.09,75.28,126646.0,73.9351,74.0039,73.8073,73.9941,126646.0
2024-05-02 15:10:00,75.28,75.32,75.18,75.24,82591.0,73.9941,74.0334,73.8958,73.9547,82591.0
2024-05-02 15:20:00,75.25,75.3,75.22,75.25,41670.0,73.9646,74.0137,73.9351,73.9646,41670.0
2024-05-02 15:30:00,75.25,75.26,75.12,75.15,94128.0,73.9646,73.9744,73.8368,73.8663,94128.0
2024-05-02 15:40:00,75.16,75.24,75.1,75.18,96069.0,73.8761,73.9547,73.8171,73.8958,96069.0
2024-05-02 15:50:00,75.18,75.35,75.11,75.33,386923.0,73.8958,74.0629,73.827,74.0432,386923.0
2024-05-03 09:30:00,76.08,76.47,75.95,76.09,327102.0,74.7804,75.1637,74.6526,74.7902,327102.0
2024-05-03 09:40:00,76.09,76.26,76.01,76.13,151951.0,74.7902,74.9573,74.7116,74.8295,151951.0
2024-05-03 09:50:00,76.11,76.36,75.94,76.21,136564.0,74.8099,75.0556,74.6428,74.9082,136564.0
2024-05-03 10:00:00,76.24,76.37,75.76,75.92,140670.0,74.9377,75.0654,74.4659,74.6231,140670.0
2024-05-03 10:10:00,75.92,76.14,75.8,75.96,146590.0,74.6231,74.8394,74.5052,74.6624,146590.0
2024-05-03 10:20:00,75.99,76.02,75.76,75.92,104813.0,74.6919,74.7214,74.4659,74.6231,104813.0
2024-05-03 10:30:00,75.9,75.97,75.52,75.58,78918.0,74.6035,74.6723,74.23,74.2889,78918.0
2024-05-03 10:40:00,75.6,75.66,75.43,75.43,74058.0,74.3086,74.3676,74.1415,74.1415,74058.0
2024-05-03 10:50:00,75.42,75.42,75.21,75.27,61853.0,74.1317,74.1317,73.9252,73.9842,61853.0
2024-05-03 11:00:00,75.27,75.37,75.2,75.23,56824.0,73.9842,74.0825,73.9154,73.9449,56824.0
2024-05-03 11:10:00,75.24,75.31,75.17,75.22,77108.0,73.9547,74.0235,73.8859,73.9351,77108.0
2024-05-03 11:20:00,75.22,75.33,75.19,75.29,94016.0,73.9351,74.0432,73.9056,74.0039,94016.0
2024-05-03 11:30:00,75.3,75.43,75.29,75.39,47718.0,74.0137,74.1415,74.0039,74.1022,47718.0
2024-05-03 11:40:00,75.4,75.45,75.32,75.44,28026.0,74.112,74.1611,74.0334,74.1513,28026.0
2024-05-03 11:50:00,75.44,75.56,75.43,75.51,90583.0,74.1513,74.2693,74.1415,74.2201,90583.0
2024-05-03 12:00:00,75.52,75.55,75.48,75.51,30966.0,74.23,74.2594,74.1906,74.2201,30966.0
2024-05-03 12:10:00,75.51,75.62,75.42,75.61,76486.0,74.2201,74.3282,74.1317,74.3184,76486.0
2024-05-03 12:20:00,75.61,75.69,75.57,75.65,41807.0,74.3184,74.397,74.2791,74.3577,41807.0
2024-05-03 12:30:00,75.67,75.88,75.66,75.85,52200.0,74.3774,74.5838,74.3676,74.5543,52200.0
2024-05-03 12:40:00,75.86,75.9,75.79,75.82,39363.0,74.5641,74.6035,74.4953,74.5248,39363.0
2024-05-03 12:50:00,75.82,75.89,75.8,75.88,39677.0,74.5248,74.5936,74.5052,74.5838,39677.0
2024-05-03 13:00:00,75.88,75.98,75.85,75.98,47096.0,74.5838,74.6821,74.5543,74.6821,47096.0
2024-05-03 13:10:00,75.98,76.0,75.92,75.92,55542.0,74.6821,74.7018,74.6231,74.6231,55542.0
2024-05-03 13:20:00,75.92,75.93,75.87,75.91,37910.0,74.6231,74.6329,74.574,74.6133,37910.0
2024-05-03 13:30:00,75.9,75.9,75.75,75.81,56688.0,74.6035,74.6035,74.456,74.515,56688.0
2024-05-03 13:40:00,75.82,75.99,75.81,75.98,46837.0,74.5248,74.6919,74.515,74.6821,46837.0
2024-05-03 13:50:00,75.99,76.09,75.93,76.06,67250.0,74.6919,74.7902,74.6329,74.7607,67250.0
2024-05-03 14:00:00,76.06,76.19,76.05,76.11,83600.0,74.7607,74.8885,74.7509,74.8099,83600.0
2024-05-03 14:10:00,76.11,76.13,76.02,76.12,87534.0,74.8099,74.8295,74.7214,74.8197,87534.0
2024-05-03 14:20:00,76.12,76.18,76.09,76.16,55699.0,74.8197,74.8787,74.7902,74.859,55699.0
2024-05-03 14:30:00,76.16,76.17,76.06,76.06,47140.0,74.859,74.8688,74.7607,74.7607,47140.0
2024-05-03 14:40:00,76.06,76.11,76.0,76.02,59146.0,74.7607,74.8099,74.7018,74.7214,59146.0
2024-05-03 14:50:00,76.03,76.05,75.94,75.98,53287.0,74.7312,74.7509,74.6428,74.6821,53287.0
2024-05-03 15:00:00,75.98,76.04,75.91,75.98,89923.0,74.6821,74.7411,74.6133,74.6821,89923.0
2024-05-03 15:10:00,75.98,75.99,75.87,75.9,36885.0,74.6821,74.6919,74.574,74.6035,36885.0
2024-05-03 15:20:00,75.89,75.92,75.86,75.9,36287.0,74.5936,74.6231,74.5641,74.6035,36287.0
2024-05-03 15:30:00,75.89,75.98,75.82,75.91,123781.0,74.5936,74.6821,74.5248,74.6133,123781.0
2024-05-03 15:40:00,75.92,76.19,75.9,76.09,132657.0,74.6231,74.8885,74.6035,74.7902,132657.0
2024-05-03 15:50:00,76.09,76.13,75.98,76.05,355715.0,74.7902,74.8295,74.6821,74.7509,355715.0
2024-05-06 09:30:00,76.5,76.69,75.87,76.26,130794.0,75.1932,75.38,74.574,74.9573,130794.0
2024-05-06 09:40:00,76.28,76.45,76.24,76.31,59181.0,74.977,75.1441,74.9377,75.0065,59181.0
2024-05-06 09:50:00,76.32,76.57,76.25,76.53,49741.0,75.0163,75.262,74.9475,75.2227,49741.0
2024-05-06 10:00:00,76.52,76.63,76.5,76.59,53018.0,75.2129,75.321,75.1932,75.2817,53018.0
2024-05-06 10:10:00,76.6,76.68,76.53,76.55,65443.0,75.2915,75.3701,75.2227,75.2424,65443.0
2024-05-06 10:20:00,76.54,76.58,76.46,76.5,55283.0,75.2325,75.2718,75.1539,75.1932,55283.0
2024-05-06 10:30:00,76.5,76.55,76.44,76.54,67455.0,75.1932,75.2424,75.1342,75.2325,67455.0
2024-05-06 10:40:00,76.55,76.61,76.37,76.41,61397.0,75.2424,75.3013,75.0654,75.1047,61397.0
2024-05-06 10:50:00,76.4,76.42,76.25,76.28,98077.0,75.0949,75.1146,74.9475,74.977,98077.0
2024-05-06 11:00:00,76.28,76.34,76.23,76.27,103255.0,74.977,75.0359,74.9278,74.9671,103255.0
2024-05-06 11:10:00,76.27,76.31,76.2,76.27,98424.0,74.9671,75.0065,74.8983,74.9671,98424.0
2024-05-06 11:20:00,76.27,76.35,76.19,76.27,126220.0,74.9671,75.0458,74.8885,74.9671,126220.0
2024-05-06 11:30:00,76.28,76.3,76.21,76.3,47319.0,74.977,74.9966,74.9082,74.9966,47319.0
2024-05-06 11:40:00,76.29,76.46,76.28,76.42,38273.0,74.9868,75.1539,74.977,75.1146,38273.0
2024-05-06 11:50:00,76.42,76.42,76.23,76.34,37707.0,75.1146,75.1146,74.9278,75.0359,37707.0
2024-05-06 12:00:00,76.34,76.37,76.27,76.36,27480.0,75.0359,75.0654,74.9671,75.0556,27480.0
2024-05-06 12:10:00,76.35,76.42,76.31,76.35,27145.0,75.0458,75.1146,75.0065,75.0458,27145.0
2024-05-06 12:20:00,76.34,76.41,76.33,76.39,34737.0,75.0359,75.1047,75.0261,75.0851,34737.0
2024-05-06 12:30:00,76.39,76.41,76.34,76.38,56779.0,75.0851,75.1047,75.0359,75.0753,56779.0
2024-05-06 12:40:00,76.38,76.5,76.34,76.42,52059.0,75.0753,75.1932,75.0359,75.1146,52059.0
2024-05-06 12:50:00,76.44,76.51,76.42,76.49,29857.0,75.1342,75.203,75.1146,75.1834,29857.0
2024-05-06 13:00:00,76.49,76.53,76.47,76.49,27183.0,75.1834,75.2227,75.1637,75.1834,27183.0
2024-05-06 13:10:00,76.5,76.54,76.47,76.5,25934.0,75.1932,75.2325,75.1637,75.1932,25934.0
2024-05-06 13:20:00,76.5,76.54,76.46,76.5,43603.0,75.1932,75.2325,75.1539,75.1932,43603.0
2024-05-06 13:30:00,76.49,76.55,76.47,76.48,36072.0,75.1834,75.2424,75.1637,75.1736,36072.0
2024-05-06 13:40:00,76.48,76.56,76.4,76.55,68063.0,75.1736,75.2522,75.0949,75.2424,68063.0
2024-05-06 13:50:00,76.55,76.63,76.55,76.6,24940.0,75.2424,75.321,75.2424,75.2915,24940.0
2024-05-06 14:00:00,76.59,76.71,76.59,76.71,63588.0,75.2817,75.3996,75.2817,75.3996,63588.0
2024-05-06 14:10:00,76.71,76.77,76.69,76.72,66792.0,75.3996,75.4586,75.38,75.4095,66792.0
2024-05-06 14:20:00,76.72,76.87,76.69,76.84,55650.0,75.4095,75.5569,75.38,75.5274,55650.0
2024-05-06 14:30:00,76.84,76.88,76.79,76.82,31080.0,75.5274,75.5667,75.4783,75.5077,31080.0
2024-05-06 14:40:00,76.82,76.82,76.71,76.76,57999.0,75.5077,75.5077,75.3996,75.4488,57999.0
2024-05-06 14:50:00,76.75,76.76,76.72,76.76,45875.0,75.4389,75.4488,75.4095,75.4488,45875.0
2024-05-06 15:00:00,76.75,76.79,76.71,76.71,65161.0,75.4389,75.4783,75.3996,75.3996,65161.0
2024-05-06 15:10:00,76.72,76.74,76.63,76.73,37942.0,75.4095,75.4291,75.321,75.4193,37942.0
2024-05-06 15:20:00,76.73,76.75,76.66,76.66,54721.0,75.4193,75.4389,75.3505,75.3505,54721.0
2024-05-06 15:30:00,76.66,76.73,76.63,76.7,98212.0,75.3505,75.4193,75.321,75.3898,98212.0
2024-05-06 15:40:00,76.7,76.79,76.67,76.77,131363.0,75.3898,75.4783,75.3603,75.4586,131363.0
2024-05-06 15:50:00,76.78,76.93,76.75,76.87,521552.0,75.4684,75.6159,75.4389,75.5569,521552.0
2024-05-07 09:30:00,76.99,77.05,76.63,76.66,115697.0,75.6748,75.7338,75.321,75.3505,115697.0
2024-05-07 09:40:00,76.66,76.78,76.47,76.52,64291.0,75.3505,75.4684,75.1637,75.2129,64291.0
2024-05-07 09:50:00,76.52,76.65,76.41,76.42,86919.0,75.2129,75.3406,75.1047,75.1146,86919.0
2024-05-07 10:00:00,76.42,76.64,76.41,76.62,74185.0,75.1146,75.3308,75.1047,75.3112,74185.0
2024-05-07 10:10:00,76.61,76.63,76.55,76.6,31537.0,75.3013,75.321,75.2424,75.2915,31537.0
2024-05-07 10:20:00,76.62,76.66,76.5,76.61,200597.0,75.3112,75.3505,75.1932,75.3013,200597.0
2024-05-07 10:30:00,76.61,76.66,76.44,76.53,164673.0,75.3013,75.3505,75.1342,75.2227,164673.0
2024-05-07 10:40:00,76.53,76.6,76.41,76.57,61325.0,75.2227,75.2915,75.1047,75.262,61325.0
2024-05-07 10:50:00,76.58,76.59,76.5,76.57,83970.0,75.2718,75.2817,75.1932,75.262,83970.0
2024-05-07 11:00:00,76.57,76.67,76.57,76.64,116256.0,75.262,75.3603,75.262,75.3308,116256.0
2024-05-07 11:10:00,76.64,76.67,76.33,76.39,98704.0,75.3308,75.3603,75.0261,75.0851,98704.0
2024-05-07 11:20:00,76.38,76.42,76.25,76.27,44541.0,75.0753,75.1146,74.9475,74.9671,44541.0
2024-05-07 11:30:00,76.26,76.28,76.06,76.06,62655.0,74.9573,74.977,74.7607,74.7607,62655.0
2024-05-07 11:40:00,76.06,76.24,76.04,76.23,44622.0,74.7607,74.9377,74.7411,74.9278,44622.0
2024-05-07 11:50:00,76.24,76.31,76.18,76.23,48664.0,74.9377,75.0065,74.8787,74.9278,48664.0
2024-05-07 12:00:00,76.23,76.24,76.17,76.22,40771.0,74.9278,74.9377,74.8688,74.918,40771.0
2024-05-07 12:10:00,76.24,76.25,76.07,76.17,105997.0,74.9377,74.9475,74.7706,74.8688,105997.0
2024-05-07 12:20:00,76.17,76.22,76.13,76.17,38340.0,74.8688,74.918,74.8295,74.8688,38340.0
2024-05-07 12:30:00,76.17,76.17,76.03,76.09,58649.0,74.8688,74.8688,74.7312,74.7902,58649.0
2024-05-07 12:40:00,76.09,76.09,75.97,76.02,54518.0,74.7902,74.7902,74.6723,74.7214,54518.0
2024-05-07 12:50:00,76.01,76.16,75.97,76.11,30767.0,74.7116,74.859,74.6723,74.8099,30767.0
2024-05-07 13:00:00,76.11,76.2,76.07,76.19,53207.0,74.8099,74.8983,74.7706,74.8885,53207.0
2024-05-07 13:10:00,76.18,76.24,76.16,76.22,45949.0,74.8787,74.9377,74.859,74.918,45949.0
2024-05-07 13:20:00,76.23,76.33,76.22,76.28,41990.0,74.9278,75.0261,74.918,74.977,41990.0
2024-05-07 13:30:00,76.28,76.37,76.27,76.3,39607.0,74.977,75.0654,74.9671,74.9966,39607.0
2024-05-07 13:40:00,76.3,76.38,76.21,76.21,49708.0,74.9966,75.0753,74.9082,74.9082,49708.0
2024-05-07 13:50:00,76.21,76.26,76.11,76.14,49887.0,74.9082,74.9573,74.8099,74.8394,49887.0
2024-05-07 14:00:00,76.14,76.25,76.13,76.17,54166.0,74.8394,74.9475,74.8295,74.8688,54166.0
2024-05-07 14:10:00,76.17,76.24,76.07,76.1,67051.0,74.8688,74.9377,74.7706,74.8,67051.0
2024-05-07 14:20:00,76.11,76.12,76.01,76.05,78913.0,74.8099,74.8197,74.7116,74.7509,78913.0
2024-05-07 14:30:00,76.05,76.07,75.98,76.0,36247.0,74.7509,74.7706,74.6821,74.7018,36247.0
2024-05-07 14:40:00,76.0,76.05,75.97,76.0,59117.0,74.7018,74.7509,74.6723,74.7018,59117.0
2024-05-07 14:50:00,75.98,76.01,75.94,75.96,49240.0,74.6821,74.7116,74.6428,74.6624,49240.0
2024-05-07 15:00:00,75.96,75.98,75.87,75.94,49538.0,74.6624,74.6821,74.574,74.6428,49538.0
2024-05-07 15:10:00,75.95,75.95,75.82,75.83,81218.0,74.6526,74.6526,74.5248,74.5347,81218.0
2024-05-07 15:20:00,75.84,75.87,75.77,75.83,109174.0,74.5445,74.574,74.4757,74.5347,109174.0
2024-05-07 15:30:00,75.83,75.85,75.7,75.75,109122.0,74.5347,74.5543,74.4069,74.456,109122.0
2024-05-07 15:40:00,75.75,75.76,75.55,75.61,200194.0,74.456,74.4659,74.2594,74.3184,200194.0
2024-05-07 15:50:00,75.61,75.62,75.41,75.54,726969.0,74.3184,74.3282,74.1218,74.2496,726969.0
2024-05-08 09:30:00,75.44,75.65,75.32,75.57,120449.0,74.1513,74.3577,74.0334,74.2791,120449.0
2024-05-08 09:40:00,75.56,75.7,75.43,75.7,140012.0,74.2693,74.4069,74.1415,74.4069,140012.0
2024-05-08 09:50:00,75.69,75.73,75.56,75.59,68648.0,74.397,74.4364,74.2693,74.2988,68648.0
2024-05-08 10:00:00,75.59,75.68,75.56,75.63,140097.0,74.2988,74.3872,74.2693,74.3381,140097.0
2024-05-08 10:10:00,75.62,75.67,75.52,75.53,76117.0,74.3282,74.3774,74.23,74.2398,76117.0
2024-05-08 10:20:00,75.53,75.74,75.52,75.67,55550.0,74.2398,74.4462,74.23,74.3774,55550.0
2024-05-08 10:30:00,75.67,75.69,75.56,75.64,81770.0,74.3774,74.397,74.2693,74.3479,81770.0
2024-05-08 10:40:00,75.65,75.77,75.62,75.75,101327.0,74.3577,74.4757,74.3282,74.456,101327.0
2024-05-08 10:50:00,75.74,75.82,75.7,75.81,48802.0,74.4462,74.5248,74.4069,74.515,48802.0
2024-05-08 11:00:00,75.82,75.93,75.77,75.89,45991.0,74.5248,74.6329,74.4757,74.5936,45991.0
2024-05-08 11:10:00,75.89,76.1,75.87,76.1,76588.0,74.5936,74.8,74.574,74.8,76588.0
2024-05-08 11:20:00,76.1,76.22,76.05,76.12,56891.0,74.8,74.918,74.7509,74.8197,56891.0
2024-05-08 11:30:00,76.11,76.19,76.05,76.18,79889.0,74.8099,74.8885,74.7509,74.8787,79889.0
2024-05-08 11:40:00,76.18,76.33,76.16,76.3,149284.0,74.8787,75.0261,74.859,74.9966,149284.0
2024-05-08 11:50:00,76.3,76.41,76.28,76.29,61084.0,74.9966,75.1047,74.977,74.9868,61084.0
2024-05-08 12:00:00,76.28,76.37,76.25,76.34,50120.0,74.977,75.0654,74.9475,75.0359,50120.0
2024-05-08 12:10:00,76.34,76.41,76.31,76.4,31087.0,75.0359,75.1047,75.0065,75.0949,31087.0
2024-05-08 12:20:00,76.4,76.4,76.27,76.27,29395.0,75.0949,75.0949,74.9671,74.9671,29395.0
2024-05-08 12:30:00,76.27,76.34,76.23,76.31,29893.0,74.9671,75.0359,74.9278,75.0065,29893.0
2024-05-08 12:40:00,76.31,76.37,76.3,76.36,31077.0,75.0065,75.0654,74.9966,75.0556,31077.0
2024-05-08 12:50:00,76.36,76.36,76.21,76.24,24481.0,75.0556,75.0556,74.9082,74.9377,24481.0
2024-05-08 13:00:00,76.23,76.25,76.16,76.25,38441.0,74.9278,74.9475,74.859,74.9475,38441.0
2024-05-08 13:10:00,76.24,76.28,76.21,76.25,40950.0,74.9377,74.977,74.9082,74.9475,40950.0
2024-05-08 13:20:00,76.24,76.32,76.21,76.31,28167.0,74.9377,75.0163,74.9082,75.0065,28167.0
2024-05-08 13:30:00,76.3,76.31,76.25,76.25,38107.0,74.9966,75.0065,74.9475,74.9475,38107.0
2024-05-08 13:40:00,76.25,76.42,76.24,76.41,58301.0,74.9475,75.1146,74.9377,75.1047,58301.0
2024-05-08 13:50:00,76.41,76.46,76.38,76.43,39033.0,75.1047,75.1539,75.0753,75.1244,39033.0
2024-05-08 14:00:00,76.43,76.53,76.43,76.51,45466.0,75.1244,75.2227,75.1244,75.203,45466.0
2024-05-08 14:10:00,76.51,76.52,76.42,76.52,56883.0,75.203,75.2129,75.1146,75.2129,56883.0
2024-05-08 14:20:00,76.53,76.57,76.49,76.56,41530.0,75.2227,75.262,75.1834,75.2522,41530.0
2024-05-08 14:30:00,76.56,76.56,76.49,76.53,41653.0,75.2522,75.2522,75.1834,75.2227,41653.0
2024-05-08 14:40:00,76.54,76.59,76.5,76.5,31767.0,75.2325,75.2817,75.1932,75.1932,31767.0
2024-05-08 14:50:00,76.5,76.56,76.43,76.48,124405.0,75.1932,75.2522,75.1244,75.1736,124405.0
2024-05-08 15:00:00,76.48,76.56,76.42,76.53,48197.0,75.1736,75.2522,75.1146,75.2227,48197.0
2024-05-08 15:10:00,76.54,76.54,76.47,76.53,66670.0,75.2325,75.2325,75.1637,75.2227,66670.0
2024-05-08 15:20:00,76.53,76.62,76.51,76.53,53637.0,75.2227,75.3112,75.203,75.2227,53637.0
2024-05-08 15:30:00,76.53,76.54,76.47,76.5,92490.0,75.2227,75.2325,75.1637,75.1932,92490.0
2024-05-08 15:40:00,76.5,76.6,76.49,76.59,101205.0,75.1932,75.2915,75.1834,75.2817,101205.0
2024-05-08 15:50:00,76.59,76.6,76.39,76.39,492734.0,75.2817,75.2915,75.0851,75.0851,492734.0
2024-05-09 09:30:00,75.99,76.3,75.85,76.02,198475.0,74.9394,75.2452,74.8014,74.969,198475.0
2024-05-09 09:40:00,75.99,76.35,75.93,76.25,100761.0,74.9394,75.2945,74.8803,75.1958,100761.0
2024-05-09 09:50:00,76.24,76.26,76.09,76.12,92379.0,75.186,75.2057,75.0381,75.0676,92379.0
2024-05-09 10:00:00,76.12,76.29,76.12,76.28,61138.0,75.0676,75.2353,75.0676,75.2254,61138.0
2024-05-09 10:10:00,76.29,76.29,76.12,76.14,51671.0,75.2353,75.2353,75.0676,75.0874,51671.0
2024-05-09 10:20:00,76.15,76.22,75.98,76.18,100167.0,75.0972,75.1663,74.9296,75.1268,100167.0
2024-05-09 10:30:00,76.18,76.27,76.09,76.21,66078.0,75.1268,75.2156,75.0381,75.1564,66078.0
2024-05-09 10:40:00,76.21,76.28,76.14,76.18,69065.0,75.1564,75.2254,75.0874,75.1268,69065.0
2024-05-09 10:50:00,76.19,76.19,76.12,76.13,48897.0,75.1367,75.1367,75.0676,75.0775,48897.0
2024-05-09 11:00:00,76.14,76.17,76.05,76.1,115311.0,75.0874,75.117,74.9986,75.0479,115311.0
2024-05-09 11:10:00,76.1,76.14,76.06,76.06,95812.0,75.0479,75.0874,75.0085,75.0085,95812.0
2024-05-09 11:20:00,76.06,76.12,76.04,76.08,91604.0,75.0085,75.0676,74.9888,75.0282,91604.0
2024-05-09 11:30:00,76.08,76.09,75.94,75.95,25857.0,75.0282,75.0381,74.8901,74.9,25857.0
2024-05-09 11:40:00,75.95,76.07,75.92,76.07,39549.0,74.9,75.0183,74.8704,75.0183,39549.0
2024-05-09 11:50:00,76.06,76.14,76.06,76.13,44167.0,75.0085,75.0874,75.0085,75.0775,44167.0
2024-05-09 12:00:00,76.14,76.16,76.07,76.12,32439.0,75.0874,75.1071,75.0183,75.0676,32439.0
2024-05-09 12:10:00,76.11,76.12,76.0,76.01,93098.0,75.0578,75.0676,74.9493,74.9592,93098.0
2024-05-09 12:20:00,76.01,76.01,75.94,75.95,27730.0,74.9592,74.9592,74.8901,74.9,27730.0
2024-05-09 12:30:00,75.95,75.95,75.87,75.95,36881.0,74.9,74.9,74.8211,74.9,36881.0
2024-05-09 12:40:00,75.95,75.95,75.82,75.84,46118.0,74.9,74.9,74.7718,74.7915,46118.0
2024-05-09 12:50:00,75.84,75.85,75.77,75.78,77794.0,74.7915,74.8014,74.7225,74.7323,77794.0
2024-05-09 13:00:00,75.77,75.79,75.66,75.66,70796.0,74.7225,74.7422,74.614,74.614,70796.0
2024-05-09 13:10:00,75.66,75.75,75.66,75.74,32493.0,74.614,74.7028,74.614,74.6929,32493.0
2024-05-09 13:20:00,75.74,75.74,75.67,75.67,46442.0,74.6929,74.6929,74.6239,74.6239,46442.0
2024-05-09 13:30:00,75.67,75.68,75.54,75.58,81322.0,74.6239,74.6337,74.4957,74.5351,81322.0
2024-05-09 13:40:00,75.58,75.67,75.56,75.65,52304.0,74.5351,74.6239,74.5154,74.6041,52304.0
2024-05-09 13:50:00,75.65,75.66,75.58,75.58,60710.0,74.6041,74.614,74.5351,74.5351,60710.0
2024-05-09 14:00:00,75.59,75.62,75.54,75.55,113543.0,74.545,74.5746,74.4957,74.5055,113543.0
2024-05-09 14:10:00,75.56,75.69,75.55,75.67,51897.0,74.5154,74.6436,74.5055,74.6239,51897.0
2024-05-09 14:20:00,75.67,75.73,75.65,75.72,81884.0,74.6239,74.683,74.6041,74.6732,81884.0
2024-05-09 14:30:00,75.72,75.74,75.62,75.66,35248.0,74.6732,74.6929,74.5746,74.614,35248.0
2024-05-09 14:40:00,75.65,75.68,75.63,75.65,44994.0,74.6041,74.6337,74.5844,74.6041,44994.0
2024-05-09 14:50:00,75.66,75.67,75.63,75.63,52225.0,74.614,74.6239,74.5844,74.5844,52225.0
2024-05-09 15:00:00,75.63,75.7,75.62,75.69,59909.0,74.5844,74.6535,74.5746,74.6436,59909.0
2024-05-09 15:10:00,75.7,75.72,75.65,75.67,59431.0,74.6535,74.6732,74.6041,74.6239,59431.0
2024-05-09 15:20:00,75.66,75.66,75.51,75.59,105558.0,74.614,74.614,74.4661,74.545,105558.0
2024-05-09 15:30:00,75.59,75.61,75.53,75.53,86443.0,74.545,74.5647,74.4858,74.4858,86443.0
2024-05-09 15:40:00,75.53,75.56,75.45,75.56,153822.0,74.4858,74.5154,74.4069,74.5154,153822.0
2024-05-09 15:50:00,75.56,75.62,75.44,75.44,410012.0,74.5154,74.5746,74.397,74.397,410012.0
2024-05-10 09:30:00,75.8,76.06,75.73,75.9,130639.0,74.7521,75.0085,74.683,74.8507,130639.0
2024-05-10 09:40:00,75.89,75.93,75.7,75.77,85796.0,74.8408,74.8803,74.6535,74.7225,85796.0
2024-05-10 09:50:00,75.78,75.8,75.58,75.65,75359.0,74.7323,74.7521,74.5351,74.6041,75359.0
2024-05-10 10:00:00,75.63,75.78,75.53,75.76,92853.0,74.5844,74.7323,74.4858,74.7126,92853.0
2024-05-10 10:10:00,75.78,75.78,75.59,75.63,97419.0,74.7323,74.7323,74.545,74.5844,97419.0
2024-05-10 10:20:00,75.64,75.86,75.63,75.85,110788.0,74.5943,74.8112,74.5844,74.8014,110788.0
2024-05-10 10:30:00,75.84,76.05,75.83,76.03,112574.0,74.7915,74.9986,74.7817,74.9789,112574.0
2024-05-10 10:40:00,76.04,76.04,75.85,75.87,64455.0,74.9888,74.9888,74.8014,74.8211,64455.0
2024-05-10 10:50:00,75.87,75.88,75.69,75.78,42802.0,74.8211,74.831,74.6436,74.7323,42802.0
2024-05-10 11:00:00,75.78,75.96,75.77,75.93,60378.0,74.7323,74.9099,74.7225,74.8803,60378.0
2024-05-10 11:10:00,75.94,76.04,75.91,75.95,65023.0,74.8901,74.9888,74.8605,74.9,65023.0
2024-05-10 11:20:00,75.93,76.09,75.93,76.05,57202.0,74.8803,75.0381,74.8803,74.9986,57202.0
2024-05-10 11:30:00,76.05,76.06,75.82,75.83,50144.0,74.9986,75.0085,74.7718,74.7817,50144.0
2024-05-10 11:40:00,75.85,75.96,75.81,75.86,88839.0,74.8014,74.9099,74.7619,74.8112,88839.0
2024-05-10 11:50:00,75.86,75.97,75.83,75.86,58536.0,74.8112,74.9197,74.7817,74.8112,58536.0
2024-05-10 12:00:00,75.85,75.97,75.83,75.97,61529.0,74.8014,74.9197,74.7817,74.9197,61529.0
2024-05-10 12:10:00,75.96,76.05,75.95,75.98,50134.0,74.9099,74.9986,74.9,74.9296,50134.0
2024-05-10 12:20:00,75.99,76.04,75.92,75.94,64483.0,74.9394,74.9888,74.8704,74.8901,64483.0
2024-05-10 12:30:00,75.94,75.97,75.88,75.96,34970.0,74.8901,74.9197,74.831,74.9099,34970.0
2024-05-10 12:40:00,75.97,76.03,75.96,75.99,47270.0,74.9197,74.9789,74.9099,74.9394,47270.0
2024-05-10 12:50:00,75.98,76.03,75.91,75.93,38798.0,74.9296,74.9789,74.8605,74.8803,38798.0
2024-05-10 13:00:00,75.92,76.01,75.91,75.97,33170.0,74.8704,74.9592,74.8605,74.9197,33170.0
2024-05-10 13:10:00,75.97,75.98,75.93,75.93,38399.0,74.9197,74.9296,74.8803,74.8803,38399.0
2024-05-10 13:20:00,75.93,75.99,75.91,75.98,30492.0,74.8803,74.9394,74.8605,74.9296,30492.0
2024-05-10 13:30:00,75.98,76.03,75.96,75.99,40770.0,74.9296,74.9789,74.9099,74.9394,40770.0
2024-05-10 13:40:00,75.99,76.03,75.98,76.03,28337.0,74.9394,74.9789,74.9296,74.9789,28337.0
2024-05-10 13:50:00,76.03,76.05,75.98,76.02,50593.0,74.9789,74.9986,74.9296,74.969,50593.0
2024-05-10 14:00:00,76.02,76.05,75.96,76.04,36470.0,74.969,74.9986,74.9099,74.9888,36470.0
2024-05-10 14:10:00,76.04,76.12,76.03,76.12,45002.0,74.9888,75.0676,74.9789,75.0676,45002.0
2024-05-10 14:20:00,76.1,76.12,76.06,76.08,44164.0,75.0479,75.0676,75.0085,75.0282,44164.0
2024-05-10 14:30:00,76.08,76.08,75.89,75.92,68038.0,75.0282,75.0282,74.8408,74.8704,68038.0
2024-05-10 14:40:00,75.91,76.07,75.87,76.07,58412.0,74.8605,75.0183,74.8211,75.0183,58412.0
2024-05-10 14:50:00,76.07,76.15,76.05,76.14,50344.0,75.0183,75.0972,74.9986,75.0874,50344.0
2024-05-10 15:00:00,76.13,76.14,76.06,76.11,59026.0,75.0775,75.0874,75.0085,75.0578,59026.0
2024-05-10 15:10:00,76.11,76.13,76.04,76.07,53669.0,75.0578,75.0775,74.9888,75.0183,53669.0
2024-05-10 15:20:00,76.08,76.09,76.02,76.03,44746.0,75.0282,75.0381,74.969,74.9789,44746.0
2024-05-10 15:30:00,76.03,76.04,75.91,75.92,75633.0,74.9789,74.9888,74.8605,74.8704,75633.0
2024-05-10 15:40:00,75.94,76.09,75.93,76.06,155265.0,74.8901,75.0381,74.8803,75.0085,155265.0
2024-05-10 15:50:00,76.07,76.25,76.02,76.1,500968.0,75.0183,75.1958,74.969,75.0479,500968.0
2024-05-13 09:30:00,76.17,76.41,75.84,75.91,112546.0,75.117,75.3536,74.7915,74.8605,112546.0
2024-05-13 09:40:00,75.89,76.01,75.87,76.01,31888.0,74.8408,74.9592,74.8211,74.9592,31888.0
2024-05-13 09:50:00,75.98,76.01,75.8,75.86,38889.0,74.9296,74.9592,74.7521,74.8112,38889.0
2024-05-13 10:00:00,75.86,75.86,75.62,75.73,41978.0,74.8112,74.8112,74.5746,74.683,41978.0
2024-05-13 10:10:00,75.73,75.73,75.55,75.6,47514.0,74.683,74.683,74.5055,74.5548,47514.0
2024-05-13 10:20:00,75.59,75.68,75.57,75.59,34476.0,74.545,74.6337,74.5252,74.545,34476.0
2024-05-13 10:30:00,75.6,75.62,75.54,75.57,31840.0,74.5548,74.5746,74.4957,74.5252,31840.0
2024-05-13 10:40:00,75.58,75.62,75.51,75.58,31800.0,74.5351,74.5746,74.4661,74.5351,31800.0
2024-05-13 10:50:00,75.55,75.6,75.47,75.54,31000.0,74.5055,74.5548,74.4266,74.4957,31000.0
2024-05-13 11:00:00,75.56,75.57,75.44,75.48,38820.0,74.5154,74.5252,74.397,74.4365,38820.0
2024-05-13 11:10:00,75.48,75.54,75.43,75.51,55095.0,74.4365,74.4957,74.3872,74.4661,55095.0
2024-05-13 11:20:00,75.5,75.58,75.48,75.52,41750.0,74.4562,74.5351,74.4365,74.4759,41750.0
2024-05-13 11:30:00,75.52,75.52,75.45,75.49,21317.0,74.4759,74.4759,74.4069,74.4464,21317.0
2024-05-13 11:40:00,75.49,75.51,75.38,75.42,51626.0,74.4464,74.4661,74.3379,74.3773,51626.0
2024-05-13 11:50:00,75.42,75.45,75.34,75.36,36363.0,74.3773,74.4069,74.2984,74.3182,36363.0
2024-05-13 12:00:00,75.36,75.41,75.34,75.4,47416.0,74.3182,74.3675,74.2984,74.3576,47416.0
2024-05-13 12:10:00,75.41,75.41,75.32,75.37,48704.0,74.3675,74.3675,74.2787,74.328,48704.0
2024-05-13 12:20:00,75.38,75.38,75.3,75.32,52514.0,74.3379,74.3379,74.259,74.2787,52514.0
2024-05-13 12:30:00,75.34,75.34,75.27,75.28,51528.0,74.2984,74.2984,74.2294,74.2393,51528.0
2024-05-13 12:40:00,75.29,75.31,75.15,75.17,115772.0,74.2491,74.2688,74.1111,74.1308,115772.0
2024-05-13 12:50:00,75.18,75.18,75.04,75.06,137469.0,74.1406,74.1406,74.0026,74.0223,137469.0
2024-05-13 13:00:00,75.06,75.08,74.9,74.9,100033.0,74.0223,74.042,73.8645,73.8645,100033.0
2024-05-13 13:10:00,74.89,74.92,74.82,74.85,46018.0,73.8547,73.8842,73.7856,73.8152,46018.0
2024-05-13 13:20:00,74.86,74.99,74.86,74.98,48672.0,73.8251,73.9533,73.8251,73.9434,48672.0
2024-05-13 13:30:00,74.97,74.99,74.88,74.92,50426.0,73.9335,73.9533,73.8448,73.8842,50426.0
2024-05-13 13:40:00,74.92,75.0,74.9,74.93,105924.0,73.8842,73.9631,73.8645,73.8941,105924.0
2024-05-13 13:50:00,74.92,74.93,74.83,74.87,85705.0,73.8842,73.8941,73.7955,73.8349,85705.0
2024-05-13 14:00:00,74.86,74.88,74.82,74.84,53944.0,73.8251,73.8448,73.7856,73.8053,53944.0
2024-05-13 14:10:00,74.84,74.89,74.83,74.86,35283.0,73.8053,73.8547,73.7955,73.8251,35283.0
2024-05-13 14:20:00,74.87,74.91,74.86,74.87,31893.0,73.8349,73.8744,73.8251,73.8349,31893.0
2024-05-13 14:30:00,74.87,74.88,74.84,74.84,28320.0,73.8349,73.8448,73.8053,73.8053,28320.0
2024-05-13 14:40:00,74.84,74.86,74.8,74.86,60351.0,73.8053,73.8251,73.7659,73.8251,60351.0
2024-05-13 14:50:00,74.85,74.85,74.67,74.79,165742.0,73.8152,73.8152,73.6377,73.756,165742.0
2024-05-13 15:00:00,74.8,74.91,74.69,74.7,127945.0,73.7659,73.8744,73.6574,73.6673,127945.0
2024-05-13 15:10:00,74.7,74.84,74.66,74.83,118378.0,73.6673,73.8053,73.6278,73.7955,118378.0
2024-05-13 15:20:00,74.83,74.84,74.69,74.7,56382.0,73.7955,73.8053,73.6574,73.6673,56382.0
2024-05-13 15:30:00,74.7,74.82,74.69,74.81,114994.0,73.6673,73.7856,73.6574,73.7758,114994.0
2024-05-13 15:40:00,74.82,74.88,74.7,74.87,158186.0,73.7856,73.8448,73.6673,73.8349,158186.0
2024-05-13 15:50:00,74.87,74.93,74.68,74.7,539993.0,73.8349,73.8941,73.6476,73.6673,539993.0
2024-05-14 09:30:00,75.0,75.59,74.85,75.48,244618.0,73.9631,74.545,73.8152,74.4365,244618.0
2024-05-14 09:40:00,75.48,75.99,75.4,75.93,168720.0,74.4365,74.9394,74.3576,74.8803,168720.0
2024-05-14 09:50:00,75.93,76.55,75.92,76.51,171799.0,74.8803,75.4917,74.8704,75.4523,171799.0
2024-05-14 10:00:00,76.47,76.85,76.46,76.85,214952.0,75.4128,75.7876,75.4029,75.7876,214952.0
2024-05-14 10:10:00,76.84,76.93,76.7,76.73,195329.0,75.7777,75.8664,75.6396,75.6692,195329.0
2024-05-14 10:20:00,76.73,76.98,76.73,76.82,111154.0,75.6692,75.9158,75.6692,75.758,111154.0
2024-05-14 10:30:00,76.82,77.27,76.82,77.26,215855.0,75.758,76.2017,75.758,76.1919,215855.0
2024-05-14 10:40:00,77.25,77.26,76.84,76.92,173636.0,76.182,76.1919,75.7777,75.8566,173636.0
2024-05-14 10:50:00,76.93,77.17,76.88,77.15,125194.0,75.8664,76.1031,75.8171,76.0834,125194.0
2024-05-14 11:00:00,77.15,77.24,77.02,77.21,101230.0,76.0834,76.1722,75.9552,76.1426,101230.0
2024-05-14 11:10:00,77.22,77.23,77.09,77.11,83163.0,76.1524,76.1623,76.0242,76.044,83163.0
2024-05-14 11:20:00,77.11,77.21,77.02,77.2,60924.0,76.044,76.1426,75.9552,76.1327,60924.0
2024-05-14 11:30:00,77.19,77.22,77.05,77.1,95926.0,76.1229,76.1524,75.9848,76.0341,95926.0
2024-05-14 11:40:00,77.11,77.25,77.05,77.05,80344.0,76.044,76.182,75.9848,75.9848,80344.0
2024-05-14 11:50:00,77.04,77.11,76.95,76.96,90171.0,75.9749,76.044,75.8862,75.896,90171.0
2024-05-14 12:00:00,76.95,77.03,76.88,76.89,86582.0,75.8862,75.9651,75.8171,75.827,86582.0
2024-05-14 12:10:00,76.89,76.89,76.73,76.74,78889.0,75.827,75.827,75.6692,75.6791,78889.0
2024-05-14 12:20:00,76.73,76.76,76.58,76.59,67820.0,75.6692,75.6988,75.5213,75.5311,67820.0
2024-05-14 12:30:00,76.59,76.62,76.57,76.58,69881.0,75.5311,75.5607,75.5114,75.5213,69881.0
2024-05-14 12:40:00,76.58,76.74,76.48,76.71,88837.0,75.5213,75.6791,75.4227,75.6495,88837.0
2024-05-14 12:50:00,76.72,76.73,76.45,76.52,92637.0,75.6594,75.6692,75.3931,75.4621,92637.0
2024-05-14 13:00:00,76.53,76.53,76.32,76.34,83866.0,75.472,75.472,75.2649,75.2846,83866.0
2024-05-14 13:10:00,76.33,76.36,76.24,76.28,48237.0,75.2747,75.3043,75.186,75.2254,48237.0
2024-05-14 13:20:00,76.28,76.28,76.16,76.17,69706.0,75.2254,75.2254,75.1071,75.117,69706.0
2024-05-14 13:30:00,76.18,76.3,76.14,76.29,78619.0,75.1268,75.2452,75.0874,75.2353,78619.0
2024-05-14 13:40:00,76.28,76.35,76.21,76.26,63221.0,75.2254,75.2945,75.1564,75.2057,63221.0
2024-05-14 13:50:00,76.26,76.29,76.2,76.25,55183.0,75.2057,75.2353,75.1465,75.1958,55183.0
2024-05-14 14:00:00,76.25,76.42,76.24,76.42,68172.0,75.1958,75.3635,75.186,75.3635,68172.0
2024-05-14 14:10:00,76.42,76.56,76.41,76.56,75395.0,75.3635,75.5016,75.3536,75.5016,75395.0
2024-05-14 14:20:00,76.56,76.58,76.41,76.44,64756.0,75.5016,75.5213,75.3536,75.3832,64756.0
2024-05-14 14:30:00,76.44,76.63,76.41,76.62,82394.0,75.3832,75.5706,75.3536,75.5607,82394.0
2024-05-14 14:40:00,76.62,76.76,76.62,76.7,96524.0,75.5607,75.6988,75.5607,75.6396,96524.0
2024-05-14 14:50:00,76.7,76.73,76.61,76.72,79181.0,75.6396,75.6692,75.5509,75.6594,79181.0
2024-05-14 15:00:00,76.72,76.84,76.7,76.78,95848.0,75.6594,75.7777,75.6396,75.7185,95848.0
2024-05-14 15:10:00,76.77,76.88,76.72,76.88,88403.0,75.7087,75.8171,75.6594,75.8171,88403.0
2024-05-14 15:20:00,76.87,76.87,76.76,76.83,93645.0,75.8073,75.8073,75.6988,75.7678,93645.0
2024-05-14 15:30:00,76.81,76.87,76.74,76.86,125655.0,75.7481,75.8073,75.6791,75.7974,125655.0
2024-05-14 15:40:00,76.88,76.97,76.85,76.91,156832.0,75.8171,75.9059,75.7876,75.8467,156832.0
2024-05-14 15:50:00,76.91,77.22,76.9,77.06,957213.0,75.8467,76.1524,75.8369,75.9947,957213.0
2024-05-15 09:30:00,77.42,78.2,77.38,77.94,211979.0,76.3497,77.1189,76.3102,76.8625,211979.0
2024-05-15 09:40:00,77.92,77.95,77.61,77.67,71463.0,76.8428,76.8723,76.537,76.5962,71463.0
2024-05-15 09:50:00,77.67,77.9,77.6,77.87,69232.0,76.5962,76.823,76.5272,76.7935,69232.0
2024-05-15 10:00:00,77.87,77.92,77.66,77.66,134590.0,76.7935,76.8428,76.5864,76.5864,134590.0
2024-05-15 10:10:00,77.67,77.67,77.38,77.57,100294.0,76.5962,76.5962,76.3102,76.4976,100294.0
2024-05-15 10:20:00,77.61,77.89,77.54,77.84,107797.0,76.537,76.8132,76.468,76.7639,107797.0
2024-05-15 10:30:00,77.85,78.19,77.81,78.17,117271.0,76.7737,77.109,76.7343,77.0893,117271.0
2024-05-15 10:40:00,78.17,78.21,78.14,78.17,80028.0,77.0893,77.1288,77.0597,77.0893,80028.0
2024-05-15 10:50:00,78.16,78.22,78.11,78.15,121618.0,77.0794,77.1386,77.0301,77.0696,121618.0
2024-05-15 11:00:00,78.15,78.16,77.94,78.09,188108.0,77.0696,77.0794,76.8625,77.0104,188108.0
2024-05-15 11:10:00,78.09,78.17,77.96,77.99,107524.0,77.0104,77.0893,76.8822,76.9118,107524.0
2024-05-15 11:20:00,77.98,78.1,77.94,78.1,85809.0,76.9019,77.0203,76.8625,77.0203,85809.0
2024-05-15 11:30:00,78.1,78.15,77.95,77.98,58296.0,77.0203,77.0696,76.8723,76.9019,58296.0
2024-05-15 11:40:00,77.99,78.0,77.95,77.96,41273.0,76.9118,76.9217,76.8723,76.8822,41273.0
2024-05-15 11:50:00,77.96,78.01,77.94,77.98,39358.0,76.8822,76.9315,76.8625,76.9019,39358.0
2024-05-15 12:00:00,78.0,78.07,77.92,78.02,146339.0,76.9217,76.9907,76.8428,76.9414,146339.0
2024-05-15 12:10:00,78.03,78.06,77.93,77.99,44405.0,76.9512,76.9808,76.8526,76.9118,44405.0
2024-05-15 12:20:00,77.98,78.12,77.98,78.09,46469.0,76.9019,77.04,76.9019,77.0104,46469.0
2024-05-15 12:30:00,78.08,78.15,78.04,78.08,82082.0,77.0005,77.0696,76.9611,77.0005,82082.0
2024-05-15 12:40:00,78.08,78.19,78.07,78.15,48322.0,77.0005,77.109,76.9907,77.0696,48322.0
2024-05-15 12:50:00,78.15,78.19,78.08,78.08,44331.0,77.0696,77.109,77.0005,77.0005,44331.0
2024-05-15 13:00:00,78.1,78.11,78.0,78.02,108114.0,77.0203,77.0301,76.9217,76.9414,108114.0
2024-05-15 13:10:00,78.02,78.1,78.01,78.04,35893.0,76.9414,77.0203,76.9315,76.9611,35893.0
2024-05-15 13:20:00,78.04,78.1,78.03,78.09,35882.0,76.9611,77.0203,76.9512,77.0104,35882.0
2024-05-15 13:30:00,78.09,78.13,78.02,78.11,71450.0,77.0104,77.0499,76.9414,77.0301,71450.0
2024-05-15 13:40:00,78.11,78.19,78.05,78.13,56564.0,77.0301,77.109,76.971,77.0499,56564.0
2024-05-15 13:50:00,78.12,78.13,78.07,78.09,47721.0,77.04,77.0499,76.9907,77.0104,47721.0
2024-05-15 14:00:00,78.09,78.12,78.05,78.11,47568.0,77.0104,77.04,76.971,77.0301,47568.0
2024-05-15 14:10:00,78.12,78.33,78.11,78.26,126045.0,77.04,77.2471,77.0301,77.1781,126045.0
2024-05-15 14:20:00,78.27,78.28,78.13,78.16,82430.0,77.1879,77.1978,77.0499,77.0794,82430.0
2024-05-15 14:30:00,78.16,78.18,78.08,78.13,42702.0,77.0794,77.0992,77.0005,77.0499,42702.0
2024-05-15 14:40:00,78.13,78.32,78.1,78.26,83088.0,77.0499,77.2372,77.0203,77.1781,83088.0
2024-05-15 14:50:00,78.25,78.44,78.25,78.42,114646.0,77.1682,77.3556,77.1682,77.3358,114646.0
2024-05-15 15:00:00,78.42,78.44,78.32,78.43,91136.0,77.3358,77.3556,77.2372,77.3457,91136.0
2024-05-15 15:10:00,78.44,78.45,78.33,78.39,61714.0,77.3556,77.3654,77.2471,77.3063,61714.0
2024-05-15 15:20:00,78.39,78.44,78.36,78.37,57109.0,77.3063,77.3556,77.2767,77.2865,57109.0
2024-05-15 15:30:00,78.36,78.46,78.33,78.42,90448.0,77.2767,77.3753,77.2471,77.3358,90448.0
2024-05-15 15:40:00,78.42,78.51,78.37,78.49,125168.0,77.3358,77.4246,77.2865,77.4049,125168.0
2024-05-15 15:50:00,78.5,78.79,78.45,78.7,510550.0,77.4147,77.7007,77.3654,77.612,510550.0
2024-05-16 09:30:00,78.07,78.15,77.47,77.63,353005.0,76.9907,77.0696,76.399,76.5568,353005.0
2024-05-16 09:40:00,77.63,77.79,77.46,77.63,169486.0,76.5568,76.7146,76.3891,76.5568,169486.0
2024-05-16 09:50:00,77.64,77.98,77.6,77.74,238470.0,76.5666,76.9019,76.5272,76.6652,238470.0
2024-05-16 10:00:00,77.74,77.91,77.65,77.69,79621.0,76.6652,76.8329,76.5765,76.6159,79621.0
2024-05-16 10:10:00,77.7,77.86,77.7,77.84,91429.0,76.6258,76.7836,76.6258,76.7639,91429.0
2024-05-16 10:20:00,77.84,77.94,77.79,77.88,86562.0,76.7639,76.8625,76.7146,76.8033,86562.0
2024-05-16 10:30:00,77.88,77.92,77.81,77.89,108113.0,76.8033,76.8428,76.7343,76.8132,108113.0
2024-05-16 10:40:00,77.89,77.9,77.75,77.86,138243.0,76.8132,76.823,76.6751,76.7836,138243.0
2024-05-16 10:50:00,77.86,77.93,77.79,77.8,84916.0,76.7836,76.8526,76.7146,76.7244,84916.0
2024-05-16 11:00:00,77.8,77.9,77.68,77.68,280177.0,76.7244,76.823,76.6061,76.6061,280177.0
2024-05-16 11:10:00,77.67,77.68,77.32,77.38,139677.0,76.5962,76.6061,76.2511,76.3102,139677.0
2024-05-16 11:20:00,77.38,77.64,77.32,77.63,104336.0,76.3102,76.5666,76.2511,76.5568,104336.0
2024-05-16 11:30:00,77.63,77.67,77.42,77.45,91346.0,76.5568,76.5962,76.3497,76.3793,91346.0
2024-05-16 11:40:00,77.45,77.51,77.35,77.5,80140.0,76.3793,76.4384,76.2806,76.4286,80140.0
2024-05-16 11:50:00,77.5,77.78,77.49,77.78,100105.0,76.4286,76.7047,76.4187,76.7047,100105.0
2024-05-16 12:00:00,77.78,77.85,77.66,77.78,175828.0,76.7047,76.7737,76.5864,76.7047,175828.0
2024-05-16 12:10:00,77.78,77.83,77.65,77.74,95661.0,76.7047,76.754,76.5765,76.6652,95661.0
2024-05-16 12:20:00,77.74,78.02,77.72,77.98,159209.0,76.6652,76.9414,76.6455,76.9019,159209.0
2024-05-16 12:30:00,77.98,78.22,77.92,78.08,187224.0,76.9019,77.1386,76.8428,77.0005,187224.0
2024-05-16 12:40:00,78.07,78.15,78.0,78.09,144239.0,76.9907,77.0696,76.9217,77.0104,144239.0
2024-05-16 12:50:00,78.09,78.1,77.98,78.07,39325.0,77.0104,77.0203,76.9019,76.9907,39325.0
2024-05-16 13:00:00,78.05,78.16,78.02,78.16,54053.0,76.971,77.0794,76.9414,77.0794,54053.0
2024-05-16 13:10:00,78.16,78.24,78.13,78.13,45182.0,77.0794,77.1583,77.0499,77.0499,45182.0
2024-05-16 13:20:00,78.14,78.17,78.0,78.15,68680.0,77.0597,77.0893,76.9217,77.0696,68680.0
2024-05-16 13:30:00,78.15,78.22,78.06,78.08,41496.0,77.0696,77.1386,76.9808,77.0005,41496.0
2024-05-16 13:40:00,78.07,78.17,78.0,78.08,93788.0,76.9907,77.0893,76.9217,77.0005,93788.0
2024-05-16 13:50:00,78.09,78.22,78.07,78.18,79186.0,77.0104,77.1386,76.9907,77.0992,79186.0
2024-05-16 14:00:00,78.17,78.2,78.14,78.17,56874.0,77.0893,77.1189,77.0597,77.0893,56874.0
2024-05-16 14:10:00,78.18,78.21,78.07,78.13,88909.0,77.0992,77.1288,76.9907,77.0499,88909.0
2024-05-16 14:20:00,78.13,78.3,78.1,78.29,64101.0,77.0499,77.2175,77.0203,77.2076,64101.0
2024-05-16 14:30:00,78.28,78.33,78.24,78.32,70069.0,77.1978,77.2471,77.1583,77.2372,70069.0
2024-05-16 14:40:00,78.33,78.37,78.29,78.35,49135.0,77.2471,77.2865,77.2076,77.2668,49135.0
2024-05-16 14:50:00,78.34,78.44,78.33,78.43,69721.0,77.257,77.3556,77.2471,77.3457,69721.0
2024-05-16 15:00:00,78.44,78.48,78.37,78.45,90769.0,77.3556,77.395,77.2865,77.3654,90769.0
2024-05-16 15:10:00,78.45,78.45,78.3,78.32,81407.0,77.3654,77.3654,77.2175,77.2372,81407.0
2024-05-16 15:20:00,78.33,78.46,78.31,78.36,101053.0,77.2471,77.3753,77.2274,77.2767,101053.0
2024-05-16 15:30:00,78.37,78.48,78.3,78.34,158622.0,77.2865,77.395,77.2175,77.257,158622.0
2024-05-16 15:40:00,78.34,78.44,78.3,78.4,147891.0,77.257,77.3556,77.2175,77.3161,147891.0
2024-05-16 15:50:00,78.39,78.52,78.04,78.06,778073.0,77.3063,77.4345,76.9611,76.9808,778073.0
2024-05-17 09:30:00,78.3,78.48,77.77,78.22,263932.0,77.2175,77.395,76.6948,77.1386,263932.0
2024-05-17 09:40:00,78.23,78.59,78.21,78.55,206873.0,77.1485,77.5035,77.1288,77.4641,206873.0
2024-05-17 09:50:00,78.56,78.62,78.4,78.49,207374.0,77.4739,77.5331,77.3161,77.4049,207374.0
2024-05-17 10:00:00,78.48,78.53,78.41,78.44,115197.0,77.395,77.4443,77.326,77.3556,115197.0
2024-05-17 10:10:00,78.44,78.49,78.38,78.44,63621.0,77.3556,77.4049,77.2964,77.3556,63621.0
2024-05-17 10:20:00,78.45,78.51,78.28,78.35,81463.0,77.3654,77.4246,77.1978,77.2668,81463.0
2024-05-17 10:30:00,78.34,78.36,78.22,78.31,77204.0,77.257,77.2767,77.1386,77.2274,77204.0
2024-05-17 10:40:00,78.3,78.37,78.27,78.33,34074.0,77.2175,77.2865,77.1879,77.2471,34074.0
2024-05-17 10:50:00,78.34,78.39,78.31,78.35,53970.0,77.257,77.3063,77.2274,77.2668,53970.0
2024-05-17 11:00:00,78.34,78.39,78.23,78.39,130573.0,77.257,77.3063,77.1485,77.3063,130573.0
2024-05-17 11:10:00,78.39,78.48,78.35,78.36,57099.0,77.3063,77.395,77.2668,77.2767,57099.0
2024-05-17 11:20:00,78.35,78.58,78.35,78.57,84020.0,77.2668,77.4936,77.2668,77.4838,84020.0
2024-05-17 11:30:00,78.57,78.66,78.47,78.48,126394.0,77.4838,77.5725,77.3852,77.395,126394.0
2024-05-17 11:40:00,78.48,78.55,78.41,78.54,68293.0,77.395,77.4641,77.326,77.4542,68293.0
2024-05-17 11:50:00,78.54,78.7,78.54,78.69,37472.0,77.4542,77.612,77.4542,77.6021,37472.0
2024-05-17 12:00:00,78.69,78.83,78.68,78.83,104077.0,77.6021,77.7402,77.5923,77.7402,104077.0
2024-05-17 12:10:00,78.83,78.84,78.74,78.79,81555.0,77.7402,77.75,77.6514,77.7007,81555.0
2024-05-17 12:20:00,78.79,78.93,78.79,78.93,87965.0,77.7007,77.8388,77.7007,77.8388,87965.0
2024-05-17 12:30:00,78.94,78.96,78.87,78.94,74371.0,77.8487,77.8684,77.7796,77.8487,74371.0
2024-05-17 12:40:00,78.95,78.97,78.91,78.94,150098.0,77.8585,77.8782,77.8191,77.8487,150098.0
2024-05-17 12:50:00,78.93,78.97,78.91,78.95,53809.0,77.8388,77.8782,77.8191,77.8585,53809.0
2024-05-17 13:00:00,78.94,79.14,78.94,79.11,156861.0,77.8487,78.0459,77.8487,78.0163,156861.0
2024-05-17 13:10:00,79.09,79.11,78.89,78.94,45532.0,77.9966,78.0163,77.7994,77.8487,45532.0
2024-05-17 13:20:00,78.94,78.98,78.9,78.96,30644.0,77.8487,77.8881,77.8092,77.8684,30644.0
2024-05-17 13:30:00,78.96,79.0,78.8,78.82,43550.0,77.8684,77.9078,77.7106,77.7303,43550.0
2024-05-17 13:40:00,78.81,78.94,78.78,78.91,28132.0,77.7205,77.8487,77.6909,77.8191,28132.0
2024-05-17 13:50:00,78.9,79.04,78.88,79.0,47206.0,77.8092,77.9473,77.7895,77.9078,47206.0
2024-05-17 14:00:00,79.01,79.03,78.95,78.96,51426.0,77.9177,77.9374,77.8585,77.8684,51426.0
2024-05-17 14:10:00,78.95,79.0,78.86,78.96,65827.0,77.8585,77.9078,77.7698,77.8684,65827.0
2024-05-17 14:20:00,78.95,79.01,78.87,78.99,72546.0,77.8585,77.9177,77.7796,77.898,72546.0
2024-05-17 14:30:00,78.99,79.02,78.93,78.98,48280.0,77.898,77.9276,77.8388,77.8881,48280.0
2024-05-17 14:40:00,78.98,79.09,78.97,79.06,65078.0,77.8881,77.9966,77.8782,77.967,65078.0
2024-05-17 14:50:00,79.05,79.16,79.04,79.07,130183.0,77.9571,78.0656,77.9473,77.9769,130183.0
2024-05-17 15:00:00,79.06,79.13,79.06,79.11,108727.0,77.967,78.036,77.967,78.0163,108727.0
2024-05-17 15:10:00,79.1,79.15,79.07,79.12,95471.0,78.0064,78.0558,77.9769,78.0262,95471.0
2024-05-17 15:20:00,79.13,79.22,79.12,79.12,154739.0,78.036,78.1248,78.0262,78.0262,154739.0
2024-05-17 15:30:00,79.12,79.12,78.96,79.04,127647.0,78.0262,78.0262,77.8684,77.9473,127647.0
2024-05-17 15:40:00,79.05,79.05,78.94,79.0,188887.0,77.9571,77.9571,77.8487,77.9078,188887.0
2024-05-17 15:50:00,79.0,79.02,78.71,78.81,666649.0,77.9078,77.9276,77.6218,77.7205,666649.0
2024-05-20 09:30:00,78.8,78.84,78.16,78.31,123635.0,77.7106,77.75,77.0794,77.2274,123635.0
2024-05-20 09:40:00,78.33,78.52,78.2,78.49,47985.0,77.2471,77.4345,77.1189,77.4049,47985.0
2024-05-20 09:50:00,78.5,78.51,78.22,78.22,43231.0,77.4147,77.4246,77.1386,77.1386,43231.0
2024-05-20 10:00:00,78.25,78.37,78.15,78.35,39033.0,77.1682,77.2865,77.0696,77.2668,39033.0
2024-05-20 10:10:00,78.34,78.44,78.32,78.39,65901.0,77.257,77.3556,77.2372,77.3063,65901.0
2024-05-20 10:20:00,78.4,78.48,78.31,78.46,118840.0,77.3161,77.395,77.2274,77.3753,118840.0
2024-05-20 10:30:00,78.46,78.57,78.44,78.52,72698.0,77.3753,77.4838,77.3556,77.4345,72698.0
2024-05-20 10:40:00,78.52,78.56,78.46,78.5,66237.0,77.4345,77.4739,77.3753,77.4147,66237.0
2024-05-20 10:50:00,78.5,78.58,78.45,78.58,40569.0,77.4147,77.4936,77.3654,77.4936,40569.0
2024-05-20 11:00:00,78.57,78.75,78.55,78.73,41800.0,77.4838,77.6613,77.4641,77.6416,41800.0
2024-05-20 11:10:00,78.73,78.84,78.71,78.84,27390.0,77.6416,77.75,77.6218,77.75,27390.0
2024-05-20 11:20:00,78.83,78.88,78.81,78.85,27108.0,77.7402,77.7895,77.7205,77.7599,27108.0
2024-05-20 11:30:00,78.86,78.87,78.76,78.78,37785.0,77.7698,77.7796,77.6711,77.6909,37785.0
2024-05-20 11:40:00,78.78,78.81,78.69,78.76,59603.0,77.6909,77.7205,77.6021,77.6711,59603.0
2024-05-20 11:50:00,78.75,78.85,78.75,78.82,35286.0,77.6613,77.7599,77.6613,77.7303,35286.0
2024-05-20 12:00:00,78.82,78.89,78.8,78.87,34356.0,77.7303,77.7994,77.7106,77.7796,34356.0
2024-05-20 12:10:00,78.86,78.86,78.7,78.72,45624.0,77.7698,77.7698,77.612,77.6317,45624.0
2024-05-20 12:20:00,78.71,78.91,78.69,78.91,38539.0,77.6218,77.8191,77.6021,77.8191,38539.0
2024-05-20 12:30:00,78.89,79.09,78.87,79.07,125188.0,77.7994,77.9966,77.7796,77.9769,125188.0
2024-05-20 12:40:00,79.06,79.07,78.93,79.05,26486.0,77.967,77.9769,77.8388,77.9571,26486.0
2024-05-20 12:50:00,79.04,79.04,78.86,78.94,42626.0,77.9473,77.9473,77.7698,77.8487,42626.0
2024-05-20 13:00:00,78.93,78.99,78.87,78.97,78370.0,77.8388,77.898,77.7796,77.8782,78370.0
2024-05-20 13:10:00,78.98,79.13,78.96,79.1,193210.0,77.8881,78.036,77.8684,78.0064,193210.0
2024-05-20 13:20:00,79.1,79.1,78.94,78.96,51960.0,78.0064,78.0064,77.8487,77.8684,51960.0
2024-05-20 13:30:00,78.95,79.03,78.93,78.99,31657.0,77.8585,77.9374,77.8388,77.898,31657.0
2024-05-20 13:40:00,78.98,79.07,78.97,79.03,37664.0,77.8881,77.9769,77.8782,77.9374,37664.0
2024-05-20 13:50:00,79.03,79.1,79.02,79.05,39118.0,77.9374,78.0064,77.9276,77.9571,39118.0
2024-05-20 14:00:00,79.06,79.07,78.73,78.82,52347.0,77.967,77.9769,77.6416,77.7303,52347.0
2024-05-20 14:10:00,78.83,78.84,78.65,78.68,70674.0,77.7402,77.75,77.5627,77.5923,70674.0
2024-05-20 14:20:00,78.68,78.82,78.68,78.81,50075.0,77.5923,77.7303,77.5923,77.7205,50075.0
2024-05-20 14:30:00,78.79,78.92,78.75,78.8,73193.0,77.7007,77.8289,77.6613,77.7106,73193.0
2024-05-20 14:40:00,78.8,78.85,78.71,78.71,35406.0,77.7106,77.7599,77.6218,77.6218,35406.0
2024-05-20 14:50:00,78.7,78.72,78.62,78.7,51460.0,77.612,77.6317,77.5331,77.612,51460.0
2024-05-20 15:00:00,78.69,78.73,78.57,78.72,75178.0,77.6021,77.6416,77.4838,77.6317,75178.0
2024-05-20 15:10:00,78.73,78.76,78.69,78.72,44004.0,77.6416,77.6711,77.6021,77.6317,44004.0
2024-05-20 15:20:00,78.72,78.75,78.67,78.71,51884.0,77.6317,77.6613,77.5824,77.6218,51884.0
2024-05-20 15:30:00,78.7,78.86,78.63,78.84,100576.0,77.612,77.7698,77.5429,77.75,100576.0
2024-05-20 15:40:00,78.84,78.98,78.76,78.84,313170.0,77.75,77.8881,77.6711,77.75,313170.0
2024-05-20 15:50:00,78.84,78.87,78.53,78.68,630632.0,77.75,77.7796,77.4443,77.5923,630632.0
2024-05-21 09:30:00,78.5,78.79,78.38,78.45,130243.0,77.4147,77.7007,77.2964,77.3654,130243.0
2024-05-21 09:40:00,78.48,78.55,78.27,78.53,115303.0,77.395,77.4641,77.1879,77.4443,115303.0
2024-05-21 09:50:00,78.54,78.56,78.09,78.11,85046.0,77.4542,77.4739,77.0104,77.0301,85046.0
2024-05-21 10:00:00,78.11,78.42,78.08,78.38,106968.0,77.0301,77.3358,77.0005,77.2964,106968.0
2024-05-21 10:10:00,78.39,78.56,78.38,78.52,53257.0,77.3063,77.4739,77.2964,77.4345,53257.0
2024-05-21 10:20:00,78.5,78.5,78.3,78.35,32286.0,77.4147,77.4147,77.2175,77.2668,32286.0
2024-05-21 10:30:00,78.35,78.4,78.2,78.38,79891.0,77.2668,77.3161,77.1189,77.2964,79891.0
2024-05-21 10:40:00,78.37,78.6,78.33,78.59,71574.0,77.2865,77.5134,77.2471,77.5035,71574.0
2024-05-21 10:50:00,78.58,78.8,78.53,78.74,63164.0,77.4936,77.7106,77.4443,77.6514,63164.0
2024-05-21 11:00:00,78.74,78.75,78.6,78.65,69832.0,77.6514,77.6613,77.5134,77.5627,69832.0
2024-05-21 11:10:00,78.65,78.8,78.62,78.78,54943.0,77.5627,77.7106,77.5331,77.6909,54943.0
2024-05-21 11:20:00,78.77,78.82,78.69,78.7,43045.0,77.681,77.7303,77.6021,77.612,43045.0
2024-05-21 11:30:00,78.7,78.75,78.62,78.64,39345.0,77.612,77.6613,77.5331,77.5528,39345.0
2024-05-21 11:40:00,78.65,78.73,78.61,78.71,40220.0,77.5627,77.6416,77.5232,77.6218,40220.0
2024-05-21 11:50:00,78.7,78.71,78.58,78.62,50702.0,77.612,77.6218,77.4936,77.5331,50702.0
2024-05-21 12:00:00,78.62,78.67,78.59,78.64,50504.0,77.5331,77.5824,77.5035,77.5528,50504.0
2024-05-21 12:10:00,78.65,78.79,78.64,78.79,41373.0,77.5627,77.7007,77.5528,77.7007,41373.0
2024-05-21 12:20:00,78.78,78.87,78.75,78.87,72035.0,77.6909,77.7796,77.6613,77.7796,72035.0
2024-05-21 12:30:00,78.87,78.9,78.71,78.73,30074.0,77.7796,77.8092,77.6218,77.6416,30074.0
2024-05-21 12:40:00,78.75,78.78,78.7,78.77,48451.0,77.6613,77.6909,77.612,77.681,48451.0
2024-05-21 12:50:00,78.77,78.86,78.77,78.84,32564.0,77.681,77.7698,77.681,77.75,32564.0
2024-05-21 13:00:00,78.83,78.84,78.71,78.76,51892.0,77.7402,77.75,77.6218,77.6711,51892.0
2024-05-21 13:10:00,78.75,78.76,78.65,78.65,66076.0,77.6613,77.6711,77.5627,77.5627,66076.0
2024-05-21 13:20:00,78.65,78.78,78.61,78.75,64913.0,77.5627,77.6909,77.5232,77.6613,64913.0
2024-05-21 13:30:00,78.75,78.99,78.75,78.97,497771.0,77.6613,77.898,77.6613,77.8782,497771.0
2024-05-21 13:40:00,78.96,78.98,78.81,78.87,52330.0,77.8684,77.8881,77.7205,77.7796,52330.0
2024-05-21 13:50:00,78.87,78.97,78.86,78.92,40828.0,77.7796,77.8782,77.7698,77.8289,40828.0
2024-05-21 14:00:00,78.92,79.02,78.89,79.02,67957.0,77.8289,77.9276,77.7994,77.9276,67957.0
2024-05-21 14:10:00,79.02,79.02,78.91,78.91,36185.0,77.9276,77.9276,77.8191,77.8191,36185.0
2024-05-21 14:20:00,78.91,78.95,78.88,78.93,39656.0,77.8191,77.8585,77.7895,77.8388,39656.0
2024-05-21 14:30:00,78.94,79.02,78.93,79.01,50443.0,77.8487,77.9276,77.8388,77.9177,50443.0
2024-05-21 14:40:00,79.01,79.01,78.93,79.0,52033.0,77.9177,77.9177,77.8388,77.9078,52033.0
2024-05-21 14:50:00,79.0,79.08,78.97,79.07,67909.0,77.9078,77.9867,77.8782,77.9769,67909.0
2024-05-21 15:00:00,79.08,79.1,79.0,79.06,72321.0,77.9867,78.0064,77.9078,77.967,72321.0
2024-05-21 15:10:00,79.06,79.18,79.06,79.16,61133.0,77.967,78.0853,77.967,78.0656,61133.0
2024-05-21 15:20:00,79.16,79.24,79.11,79.22,97771.0,78.0656,78.1445,78.0163,78.1248,97771.0
2024-05-21 15:30:00,79.23,79.34,79.2,79.29,121289.0,78.1347,78.2431,78.1051,78.1938,121289.0
2024-05-21 15:40:00,79.3,79.3,79.15,79.17,107483.0,78.2037,78.2037,78.0558,78.0755,107483.0
2024-05-21 15:50:00,79.16,79.18,78.84,78.9,630873.0,78.0656,78.0853,77.75,77.8092,630873.0
2024-05-22 09:30:00,78.75,78.98,78.66,78.91,128349.0,77.6613,77.8881,77.5725,77.8191,128349.0
2024-05-22 09:40:00,78.9,79.49,78.9,79.48,72481.0,77.8092,78.3911,77.8092,78.3812,72481.0
2024-05-22 09:50:00,79.48,79.49,79.05,79.12,65251.0,78.3812,78.3911,77.9571,78.0262,65251.0
2024-05-22 10:00:00,79.12,79.12,78.76,78.87,70471.0,78.0262,78.0262,77.6711,77.7796,70471.0
2024-05-22 10:10:00,78.88,78.98,78.6,78.73,117893.0,77.7895,77.8881,77.5134,77.6416,117893.0
2024-05-22 10:20:00,78.73,78.73,78.52,78.6,83864.0,77.6416,77.6416,77.4345,77.5134,83864.0
2024-05-22 10:30:00,78.59,78.62,78.39,78.43,64462.0,77.5035,77.5331,77.3063,77.3457,64462.0
2024-05-22 10:40:00,78.42,78.43,78.29,78.36,53855.0,77.3358,77.3457,77.2076,77.2767,53855.0
2024-05-22 10:50:00,78.35,78.39,78.16,78.16,57877.0,77.2668,77.3063,77.0794,77.0794,57877.0
2024-05-22 11:00:00,78.16,78.18,77.99,78.12,246287.0,77.0794,77.0992,76.9118,77.04,246287.0
2024-05-22 11:10:00,78.13,78.16,77.99,78.09,232423.0,77.0499,77.0794,76.9118,77.0104,232423.0
2024-05-22 11:20:00,78.1,78.15,77.98,78.04,125495.0,77.0203,77.0696,76.9019,76.9611,125495.0
2024-05-22 11:30:00,78.03,78.04,77.87,78.02,105404.0,76.9512,76.9611,76.7935,76.9414,105404.0
2024-05-22 11:40:00,78.02,78.02,77.84,77.9,108397.0,76.9414,76.9414,76.7639,76.823,108397.0
2024-05-22 11:50:00,77.89,77.97,77.78,77.93,70421.0,76.8132,76.8921,76.7047,76.8526,70421.0
2024-05-22 12:00:00,77.93,77.93,77.82,77.84,68895.0,76.8526,76.8526,76.7441,76.7639,68895.0
2024-05-22 12:10:00,77.84,77.89,77.7,77.72,63764.0,76.7639,76.8132,76.6258,76.6455,63764.0
2024-05-22 12:20:00,77.72,77.76,77.64,77.73,52015.0,76.6455,76.685,76.5666,76.6554,52015.0
2024-05-22 12:30:00,77.73,77.8,77.73,77.75,56635.0,76.6554,76.7244,76.6554,76.6751,56635.0
2024-05-22 12:40:00,77.75,77.76,77.65,77.67,57913.0,76.6751,76.685,76.5765,76.5962,57913.0
2024-05-22 12:50:00,77.66,77.76,77.65,77.71,52005.0,76.5864,76.685,76.5765,76.6357,52005.0
2024-05-22 13:00:00,77.7,77.72,77.62,77.64,69133.0,76.6258,76.6455,76.5469,76.5666,69133.0
2024-05-22 13:10:00,77.64,77.79,77.63,77.73,53254.0,76.5666,76.7146,76.5568,76.6554,53254.0
2024-05-22 13:20:00,77.73,77.74,77.61,77.61,50326.0,76.6554,76.6652,76.537,76.537,50326.0
2024-05-22 13:30:00,77.61,77.74,77.52,77.55,96477.0,76.537,76.6652,76.4483,76.4779,96477.0
2024-05-22 13:40:00,77.55,77.61,77.47,77.57,76321.0,76.4779,76.537,76.399,76.4976,76321.0
2024-05-22 13:50:00,77.57,77.63,77.55,77.61,68960.0,76.4976,76.5568,76.4779,76.537,68960.0
2024-05-22 14:00:00,77.62,77.65,77.4,77.43,68668.0,76.5469,76.5765,76.3299,76.3595,68668.0
2024-05-22 14:10:00,77.43,77.53,77.43,77.51,57199.0,76.3595,76.4582,76.3595,76.4384,57199.0
2024-05-22 14:20:00,77.51,77.53,77.39,77.41,84555.0,76.4384,76.4582,76.3201,76.3398,84555.0
2024-05-22 14:30:00,77.41,77.44,77.33,77.39,53106.0,76.3398,76.3694,76.2609,76.3201,53106.0
2024-05-22 14:40:00,77.39,78.42,76.15,76.23,936520.0,76.3201,77.3358,75.0972,75.1761,936520.0
2024-05-22 14:50:00,76.23,77.24,75.03,76.38,1547031.0,75.1761,76.1722,73.9927,75.3241,1547031.0
2024-05-22 15:00:00,76.38,76.81,75.79,76.7,883095.0,75.3241,75.7481,74.7422,75.6396,883095.0
2024-05-22 15:10:00,76.68,76.79,76.28,76.35,481876.0,75.6199,75.7284,75.2254,75.2945,481876.0
2024-05-22 15:20:00,76.35,76.4,75.38,75.73,1121728.0,75.2945,75.3438,74.3379,74.683,1121728.0
2024-05-22 15:30:00,75.75,75.87,75.42,75.77,614210.0,74.7028,74.8211,74.3773,74.7225,614210.0
2024-05-22 15:40:00,75.77,75.77,75.2,75.27,516880.0,74.7225,74.7225,74.1604,74.2294,516880.0
2024-05-22 15:50:00,75.27,75.45,75.01,75.28,1236535.0,74.2294,74.4069,73.973,74.2393,1236535.0
2024-05-23 09:30:00,74.59,74.73,73.14,73.61,670512.0,73.5588,73.6969,72.1288,72.5923,670512.0
2024-05-23 09:40:00,73.61,73.85,72.41,72.52,352660.0,72.5923,72.829,71.4089,71.5174,352660.0
2024-05-23 09:50:00,72.5,72.78,72.27,72.66,506509.0,71.4977,71.7738,71.2709,71.6555,506509.0
2024-05-23 10:00:00,72.66,73.33,72.61,73.33,436182.0,71.6555,72.3162,71.6062,72.3162,436182.0
2024-05-23 10:10:00,73.3,73.69,73.27,73.27,425245.0,72.2866,72.6712,72.257,72.257,425245.0
2024-05-23 10:20:00,73.31,73.31,72.68,72.82,189140.0,72.2965,72.2965,71.6752,71.8133,189140.0
2024-05-23 10:30:00,72.82,72.95,72.66,72.85,361554.0,71.8133,71.9415,71.6555,71.8429,361554.0
2024-05-23 10:40:00,72.85,72.95,72.51,72.62,193329.0,71.8429,71.9415,71.5076,71.616,193329.0
2024-05-23 10:50:00,72.63,72.64,72.2,72.24,234655.0,71.6259,71.6358,71.2018,71.2413,234655.0
2024-05-23 11:00:00,72.25,72.5,72.11,72.28,170819.0,71.2511,71.4977,71.1131,71.2807,170819.0
2024-05-23 11:10:00,72.28,72.64,72.25,72.59,147521.0,71.2807,71.6358,71.2511,71.5864,147521.0
2024-05-23 11:20:00,72.58,72.99,72.57,72.91,169985.0,71.5766,71.9809,71.5667,71.902,169985.0
2024-05-23 11:30:00,72.92,73.1,72.84,73.09,207057.0,71.9119,72.0894,71.833,72.0795,207057.0
2024-05-23 11:40:00,73.09,73.15,72.89,73.0,174692.0,72.0795,72.1387,71.8823,71.9908,174692.0
2024-05-23 11:50:00,72.98,73.1,72.87,72.89,291423.0,71.9711,72.0894,71.8626,71.8823,291423.0
2024-05-23 12:00:00,72.89,72.92,72.46,72.69,184823.0,71.8823,71.9119,71.4582,71.6851,184823.0
2024-05-23 12:10:00,72.7,72.73,72.52,72.59,137385.0,71.6949,71.7245,71.5174,71.5864,137385.0
2024-05-23 12:20:00,72.59,72.81,72.56,72.61,108323.0,71.5864,71.8034,71.5569,71.6062,108323.0
2024-05-23 12:30:00,72.6,72.65,72.49,72.56,108822.0,71.5963,71.6456,71.4878,71.5569,108822.0
2024-05-23 12:40:00,72.57,72.63,72.44,72.51,190142.0,71.5667,71.6259,71.4385,71.5076,190142.0
2024-05-23 12:50:00,72.51,72.59,72.47,72.51,126195.0,71.5076,71.5864,71.4681,71.5076,126195.0
2024-05-23 13:00:00,72.51,72.56,72.44,72.49,109932.0,71.5076,71.5569,71.4385,71.4878,109932.0
2024-05-23 13:10:00,72.49,72.57,72.28,72.35,114132.0,71.4878,71.5667,71.2807,71.3498,114132.0
2024-05-23 13:20:00,72.35,72.43,72.29,72.39,149609.0,71.3498,71.4287,71.2906,71.3892,149609.0
2024-05-23 13:30:00,72.39,72.42,72.24,72.3,159177.0,71.3892,71.4188,71.2413,71.3005,159177.0
2024-05-23 13:40:00,72.29,72.39,72.1,72.26,186268.0,71.2906,71.3892,71.1032,71.261,186268.0
2024-05-23 13:50:00,72.26,72.53,72.23,72.42,273344.0,71.261,71.5273,71.2314,71.4188,273344.0
2024-05-23 14:00:00,72.41,72.45,72.0,72.08,119186.0,71.4089,71.4484,71.0046,71.0835,119186.0
2024-05-23 14:10:00,72.07,72.1,71.69,71.69,148650.0,71.0736,71.1032,70.6989,70.6989,148650.0
2024-05-23 14:20:00,71.69,72.06,71.69,71.97,271497.0,70.6989,71.0638,70.6989,70.975,271497.0
2024-05-23 14:30:00,71.96,72.06,71.9,72.0,258072.0,70.9652,71.0638,70.906,71.0046,258072.0
2024-05-23 14:40:00,72.0,72.18,71.92,71.98,160400.0,71.0046,71.1821,70.9257,70.9849,160400.0
2024-05-23 14:50:00,71.98,72.08,71.92,72.03,149246.0,70.9849,71.0835,70.9257,71.0342,149246.0
2024-05-23 15:00:00,72.04,72.06,71.96,72.01,129892.0,71.0441,71.0638,70.9652,71.0145,129892.0
2024-05-23 15:10:00,72.02,72.05,71.94,71.96,174491.0,71.0243,71.0539,70.9454,70.9652,174491.0
2024-05-23 15:20:00,71.97,72.02,71.78,71.94,350457.0,70.975,71.0243,70.7876,70.9454,350457.0
2024-05-23 15:30:00,71.94,72.46,71.93,72.4,468975.0,70.9454,71.4582,70.9356,71.3991,468975.0
2024-05-23 15:40:00,72.4,72.48,72.08,72.17,387743.0,71.3991,71.478,71.0835,71.1723,387743.0
2024-05-23 15:50:00,72.17,72.44,72.1,72.35,1252311.0,71.1723,71.4385,71.1032,71.3498,1252311.0
2024-05-24 09:30:00,72.64,73.08,72.57,73.04,185282.0,71.6358,72.0697,71.5667,72.0302,185282.0
2024-05-24 09:40:00,73.05,73.09,72.66,72.7,144168.0,72.0401,72.0795,71.6555,71.6949,144168.0
2024-05-24 09:50:00,72.72,72.85,72.63,72.75,132887.0,71.7147,71.8429,71.6259,71.7442,132887.0
2024-05-24 10:00:00,72.78,73.01,72.78,72.81,186116.0,71.7738,72.0006,71.7738,71.8034,186116.0
2024-05-24 10:10:00,72.8,73.02,72.72,72.95,109805.0,71.7935,72.0105,71.7147,71.9415,109805.0
2024-05-24 10:20:00,72.95,73.0,72.87,72.95,118033.0,71.9415,71.9908,71.8626,71.9415,118033.0
2024-05-24 10:30:00,72.95,73.05,72.75,72.75,125682.0,71.9415,72.0401,71.7442,71.7442,125682.0
2024-05-24 10:40:00,72.75,72.76,72.51,72.6,214204.0,71.7442,71.7541,71.5076,71.5963,214204.0
2024-05-24 10:50:00,72.59,72.7,72.56,72.67,90582.0,71.5864,71.6949,71.5569,71.6653,90582.0
2024-05-24 11:00:00,72.69,72.8,72.65,72.65,67733.0,71.6851,71.7935,71.6456,71.6456,67733.0
2024-05-24 11:10:00,72.65,72.75,72.65,72.72,108848.0,71.6456,71.7442,71.6456,71.7147,108848.0
2024-05-24 11:20:00,72.71,72.88,72.71,72.84,86888.0,71.7048,71.8724,71.7048,71.833,86888.0
2024-05-24 11:30:00,72.85,72.91,72.7,72.73,89337.0,71.8429,71.902,71.6949,71.7245,89337.0
2024-05-24 11:40:00,72.74,72.78,72.63,72.66,64108.0,71.7344,71.7738,71.6259,71.6555,64108.0
2024-05-24 11:50:00,72.65,72.83,72.64,72.81,71771.0,71.6456,71.8231,71.6358,71.8034,71771.0
2024-05-24 12:00:00,72.81,72.85,72.74,72.75,61538.0,71.8034,71.8429,71.7344,71.7442,61538.0
2024-05-24 12:10:00,72.76,72.85,72.76,72.83,73760.0,71.7541,71.8429,71.7541,71.8231,73760.0
2024-05-24 12:20:00,72.82,72.82,72.62,72.63,111047.0,71.8133,71.8133,71.616,71.6259,111047.0
2024-05-24 12:30:00,72.64,72.64,72.46,72.47,60065.0,71.6358,71.6358,71.4582,71.4681,60065.0
2024-05-24 12:40:00,72.45,72.53,72.44,72.51,63612.0,71.4484,71.5273,71.4385,71.5076,63612.0
2024-05-24 12:50:00,72.5,72.52,72.42,72.46,69728.0,71.4977,71.5174,71.4188,71.4582,69728.0
2024-05-24 13:00:00,72.47,72.52,72.41,72.47,56204.0,71.4681,71.5174,71.4089,71.4681,56204.0
2024-05-24 13:10:00,72.47,72.52,72.4,72.48,63886.0,71.4681,71.5174,71.3991,71.478,63886.0
2024-05-24 13:20:00,72.48,72.55,72.48,72.53,63335.0,71.478,71.547,71.478,71.5273,63335.0
2024-05-24 13:30:00,72.52,72.63,72.5,72.6,72809.0,71.5174,71.6259,71.4977,71.5963,72809.0
2024-05-24 13:40:00,72.61,72.61,72.52,72.56,44432.0,71.6062,71.6062,71.5174,71.5569,44432.0
2024-05-24 13:50:00,72.56,72.57,72.5,72.5,48991.0,71.5569,71.5667,71.4977,71.4977,48991.0
2024-05-24 14:00:00,72.5,72.58,72.49,72.51,63431.0,71.4977,71.5766,71.4878,71.5076,63431.0
2024-05-24 14:10:00,72.5,72.53,72.48,72.48,96734.0,71.4977,71.5273,71.478,71.478,96734.0
2024-05-24 14:20:00,72.48,72.48,72.36,72.37,62264.0,71.478,71.478,71.3596,71.3695,62264.0
2024-05-24 14:30:00,72.37,72.48,72.35,72.46,86218.0,71.3695,71.478,71.3498,71.4582,86218.0
2024-05-24 14:40:00,72.45,72.48,72.4,72.4,43777.0,71.4484,71.478,71.3991,71.3991,43777.0
2024-05-24 14:50:00,72.41,72.41,72.29,72.33,61740.0,71.4089,71.4089,71.2906,71.33,61740.0
2024-05-24 15:00:00,72.32,72.35,72.22,72.27,64424.0,71.3202,71.3498,71.2216,71.2709,64424.0
2024-05-24 15:10:00,72.27,72.37,72.25,72.37,89667.0,71.2709,71.3695,71.2511,71.3695,89667.0
2024-05-24 15:20:00,72.37,72.43,72.31,72.32,149045.0,71.3695,71.4287,71.3103,71.3202,149045.0
2024-05-24 15:30:00,72.32,72.39,72.25,72.35,152890.0,71.3202,71.3892,71.2511,71.3498,152890.0
2024-05-24 15:40:00,72.34,72.37,72.17,72.23,179609.0,71.3399,71.3695,71.1723,71.2314,179609.0
2024-05-24 15:50:00,72.23,72.35,72.18,72.27,489727.0,71.2314,71.3498,71.1821,71.2709,489727.0
2024-05-28 09:30:00,72.09,72.09,71.35,71.47,354129.0,71.0934,71.0934,70.3636,70.4819,354129.0
2024-05-28 09:40:00,71.46,71.59,71.29,71.33,149101.0,70.4721,70.6003,70.3044,70.3439,149101.0
2024-05-28 09:50:00,71.36,71.48,71.03,71.11,157799.0,70.3735,70.4918,70.048,70.1269,157799.0
2024-05-28 10:00:00,71.11,71.17,70.7,70.71,148278.0,70.1269,70.1861,69.7226,69.7324,148278.0
2024-05-28 10:10:00,70.71,70.85,70.62,70.76,192177.0,69.7324,69.8705,69.6437,69.7817,192177.0
2024-05-28 10:20:00,70.77,70.89,70.6,70.61,130807.0,69.7916,69.91,69.624,69.6338,130807.0
2024-05-28 10:30:00,70.6,70.74,70.56,70.7,120696.0,69.624,69.762,69.5845,69.7226,120696.0
2024-05-28 10:40:00,70.7,70.87,70.68,70.81,175031.0,69.7226,69.8902,69.7029,69.8311,175031.0
2024-05-28 10:50:00,70.81,70.88,70.78,70.79,87348.0,69.8311,69.9001,69.8015,69.8113,87348.0
2024-05-28 11:00:00,70.8,70.89,70.78,70.88,93706.0,69.8212,69.91,69.8015,69.9001,93706.0
2024-05-28 11:10:00,70.88,71.03,70.87,71.02,72655.0,69.9001,70.048,69.8902,70.0382,72655.0
2024-05-28 11:20:00,71.02,71.18,71.01,71.08,81765.0,70.0382,70.1959,70.0283,70.0973,81765.0
2024-05-28 11:30:00,71.07,71.14,71.02,71.03,80953.0,70.0875,70.1565,70.0382,70.048,80953.0
2024-05-28 11:40:00,71.02,71.1,70.99,71.09,71685.0,70.0382,70.117,70.0086,70.1072,71685.0
2024-05-28 11:50:00,71.08,71.18,71.02,71.11,93114.0,70.0973,70.1959,70.0382,70.1269,93114.0
2024-05-28 12:00:00,71.1,71.16,70.95,71.0,70267.0,70.117,70.1762,69.9691,70.0184,70267.0
2024-05-28 12:10:00,71.0,71.12,70.99,71.08,52758.0,70.0184,70.1368,70.0086,70.0973,52758.0
2024-05-28 12:20:00,71.07,71.11,71.04,71.07,45021.0,70.0875,70.1269,70.0579,70.0875,45021.0
2024-05-28 12:30:00,71.07,71.2,71.01,71.2,97009.0,70.0875,70.2157,70.0283,70.2157,97009.0
2024-05-28 12:40:00,71.2,71.34,71.19,71.2,77183.0,70.2157,70.3537,70.2058,70.2157,77183.0
2024-05-28 12:50:00,71.2,71.33,71.2,71.3,42298.0,70.2157,70.3439,70.2157,70.3143,42298.0
2024-05-28 13:00:00,71.3,71.45,71.2,71.42,74088.0,70.3143,70.4622,70.2157,70.4326,74088.0
2024-05-28 13:10:00,71.42,71.45,71.3,71.33,65875.0,70.4326,70.4622,70.3143,70.3439,65875.0
2024-05-28 13:20:00,71.34,71.36,71.25,71.31,47984.0,70.3537,70.3735,70.265,70.3241,47984.0
2024-05-28 13:30:00,71.3,71.39,71.26,71.37,51305.0,70.3143,70.403,70.2748,70.3833,51305.0
2024-05-28 13:40:00,71.37,71.37,71.21,71.23,56915.0,70.3833,70.3833,70.2255,70.2452,56915.0
2024-05-28 13:50:00,71.23,71.24,71.12,71.23,91987.0,70.2452,70.2551,70.1368,70.2452,91987.0
2024-05-28 14:00:00,71.23,71.26,71.12,71.13,62310.0,70.2452,70.2748,70.1368,70.1466,62310.0
2024-05-28 14:10:00,71.13,71.13,71.03,71.06,57686.0,70.1466,70.1466,70.048,70.0776,57686.0
2024-05-28 14:20:00,71.06,71.06,70.9,70.94,55283.0,70.0776,70.0776,69.9198,69.9593,55283.0
2024-05-28 14:30:00,70.94,70.97,70.85,70.94,75555.0,69.9593,69.9888,69.8705,69.9593,75555.0
2024-05-28 14:40:00,70.94,71.0,70.78,70.79,72888.0,69.9593,70.0184,69.8015,69.8113,72888.0
2024-05-28 14:50:00,70.8,70.8,70.69,70.73,86876.0,69.8212,69.8212,69.7127,69.7522,86876.0
2024-05-28 15:00:00,70.73,70.83,70.71,70.81,84656.0,69.7522,69.8508,69.7324,69.8311,84656.0
2024-05-28 15:10:00,70.81,70.82,70.69,70.76,79165.0,69.8311,69.8409,69.7127,69.7817,79165.0
2024-05-28 15:20:00,70.76,70.83,70.69,70.7,101909.0,69.7817,69.8508,69.7127,69.7226,101909.0
2024-05-28 15:30:00,70.71,70.77,70.66,70.73,88025.0,69.7324,69.7916,69.6831,69.7522,88025.0
2024-05-28 15:40:00,70.74,70.79,70.67,70.74,212739.0,69.762,69.8113,69.693,69.762,212739.0
2024-05-28 15:50:00,70.75,70.81,70.58,70.79,637878.0,69.7719,69.8311,69.6042,69.8113,637878.0
2024-05-29 09:30:00,69.9,70.05,69.48,70.05,247551.0,68.9336,69.0816,68.5194,69.0816,247551.0
2024-05-29 09:40:00,70.04,70.39,70.04,70.3,123946.0,69.0717,69.4169,69.0717,69.3281,123946.0
2024-05-29 09:50:00,70.29,70.43,70.22,70.31,92117.0,69.3182,69.4563,69.2492,69.338,92117.0
2024-05-29 10:00:00,70.29,70.47,70.18,70.23,76466.0,69.3182,69.4958,69.2098,69.2591,76466.0
2024-05-29 10:10:00,70.23,70.35,70.12,70.34,126111.0,69.2591,69.3774,69.1506,69.3676,126111.0
2024-05-29 10:20:00,70.32,70.32,70.2,70.26,60183.0,69.3478,69.3478,69.2295,69.2887,60183.0
2024-05-29 10:30:00,70.26,70.38,70.15,70.38,154943.0,69.2887,69.407,69.1802,69.407,154943.0
2024-05-29 10:40:00,70.39,70.44,70.21,70.31,67074.0,69.4169,69.4662,69.2394,69.338,67074.0
2024-05-29 10:50:00,70.31,70.34,70.25,70.28,51605.0,69.338,69.3676,69.2788,69.3084,51605.0
2024-05-29 11:00:00,70.27,70.4,70.24,70.38,37629.0,69.2985,69.4267,69.2689,69.407,37629.0
2024-05-29 11:10:00,70.38,70.38,70.24,70.33,52644.0,69.407,69.407,69.2689,69.3577,52644.0
2024-05-29 11:20:00,70.33,70.52,70.32,70.48,41795.0,69.3577,69.5451,69.3478,69.5056,41795.0
2024-05-29 11:30:00,70.49,70.5,70.37,70.49,118267.0,69.5155,69.5253,69.3971,69.5155,118267.0
2024-05-29 11:40:00,70.49,70.49,70.35,70.38,37243.0,69.5155,69.5155,69.3774,69.407,37243.0
2024-05-29 11:50:00,70.39,70.42,70.29,70.31,31829.0,69.4169,69.4464,69.3182,69.338,31829.0
2024-05-29 12:00:00,70.29,70.29,70.19,70.23,43555.0,69.3182,69.3182,69.2196,69.2591,43555.0
2024-05-29 12:10:00,70.23,70.32,70.22,70.27,41276.0,69.2591,69.3478,69.2492,69.2985,41276.0
2024-05-29 12:20:00,70.27,70.37,70.26,70.34,52099.0,69.2985,69.3971,69.2887,69.3676,52099.0
2024-05-29 12:30:00,70.34,70.41,70.3,70.34,48338.0,69.3676,69.4366,69.3281,69.3676,48338.0
2024-05-29 12:40:00,70.33,70.41,70.31,70.4,110626.0,69.3577,69.4366,69.338,69.4267,110626.0
2024-05-29 12:50:00,70.4,70.41,70.31,70.31,49529.0,69.4267,69.4366,69.338,69.338,49529.0
2024-05-29 13:00:00,70.3,70.34,70.24,70.3,46295.0,69.3281,69.3676,69.2689,69.3281,46295.0
2024-05-29 13:10:00,70.3,70.32,70.22,70.23,39673.0,69.3281,69.3478,69.2492,69.2591,39673.0
2024-05-29 13:20:00,70.23,70.39,70.22,70.39,27535.0,69.2591,69.4169,69.2492,69.4169,27535.0
2024-05-29 13:30:00,70.39,70.39,70.27,70.32,45505.0,69.4169,69.4169,69.2985,69.3478,45505.0
2024-05-29 13:40:00,70.32,70.33,70.25,70.26,53676.0,69.3478,69.3577,69.2788,69.2887,53676.0
2024-05-29 13:50:00,70.26,70.4,70.25,70.36,34933.0,69.2887,69.4267,69.2788,69.3873,34933.0
2024-05-29 14:00:00,70.36,70.42,70.33,70.42,40418.0,69.3873,69.4464,69.3577,69.4464,40418.0
2024-05-29 14:10:00,70.41,70.42,70.35,70.37,60993.0,69.4366,69.4464,69.3774,69.3971,60993.0
2024-05-29 14:20:00,70.37,70.37,70.3,70.31,43587.0,69.3971,69.3971,69.3281,69.338,43587.0
2024-05-29 14:30:00,70.31,70.36,70.25,70.34,47625.0,69.338,69.3873,69.2788,69.3676,47625.0
2024-05-29 14:40:00,70.34,70.44,70.32,70.38,89102.0,69.3676,69.4662,69.3478,69.407,89102.0
2024-05-29 14:50:00,70.38,70.45,70.36,70.39,62957.0,69.407,69.476,69.3873,69.4169,62957.0
2024-05-29 15:00:00,70.39,70.48,70.38,70.45,57809.0,69.4169,69.5056,69.407,69.476,57809.0
2024-05-29 15:10:00,70.45,70.53,70.45,70.52,49063.0,69.476,69.5549,69.476,69.5451,49063.0
2024-05-29 15:20:00,70.52,70.66,70.51,70.59,138253.0,69.5451,69.6831,69.5352,69.6141,138253.0
2024-05-29 15:30:00,70.59,70.76,70.57,70.69,143779.0,69.6141,69.7817,69.5944,69.7127,143779.0
2024-05-29 15:40:00,70.69,70.71,70.59,70.69,128123.0,69.7127,69.7324,69.6141,69.7127,128123.0
2024-05-29 15:50:00,70.67,70.75,70.48,70.55,437579.0,69.693,69.7719,69.5056,69.5747,437579.0
2024-05-30 09:30:00,70.73,71.2,70.64,70.95,122478.0,69.7522,70.2157,69.6634,69.9691,122478.0
2024-05-30 09:40:00,70.96,71.01,70.6,70.69,107139.0,69.979,70.0283,69.624,69.7127,107139.0
2024-05-30 09:50:00,70.68,70.94,70.64,70.94,81874.0,69.7029,69.9593,69.6634,69.9593,81874.0
2024-05-30 10:00:00,70.94,71.23,70.87,71.18,84422.0,69.9593,70.2452,69.8902,70.1959,84422.0
2024-05-30 10:10:00,71.18,71.18,70.9,71.02,94751.0,70.1959,70.1959,69.9198,70.0382,94751.0
2024-05-30 10:20:00,71.02,71.16,70.97,71.05,94417.0,70.0382,70.1762,69.9888,70.0677,94417.0
2024-05-30 10:30:00,71.04,71.19,71.01,71.07,114111.0,70.0579,70.2058,70.0283,70.0875,114111.0
2024-05-30 10:40:00,71.07,71.16,71.02,71.13,48149.0,70.0875,70.1762,70.0382,70.1466,48149.0
2024-05-30 10:50:00,71.13,71.25,71.08,71.21,65754.0,70.1466,70.265,70.0973,70.2255,65754.0
2024-05-30 11:00:00,71.21,71.27,71.16,71.23,39549.0,70.2255,70.2847,70.1762,70.2452,39549.0
2024-05-30 11:10:00,71.22,71.32,71.19,71.32,32230.0,70.2354,70.334,70.2058,70.334,32230.0
2024-05-30 11:20:00,71.33,71.55,71.33,71.51,57101.0,70.3439,70.5608,70.3439,70.5214,57101.0
2024-05-30 11:30:00,71.51,71.57,71.41,71.49,87611.0,70.5214,70.5805,70.4228,70.5017,87611.0
2024-05-30 11:40:00,71.5,71.5,71.3,71.31,108026.0,70.5115,70.5115,70.3143,70.3241,108026.0
2024-05-30 11:50:00,71.31,71.58,71.3,71.47,59722.0,70.3241,70.5904,70.3143,70.4819,59722.0
2024-05-30 12:00:00,71.47,71.65,71.45,71.59,85836.0,70.4819,70.6594,70.4622,70.6003,85836.0
2024-05-30 12:10:00,71.58,71.64,71.56,71.61,51589.0,70.5904,70.6496,70.5707,70.62,51589.0
2024-05-30 12:20:00,71.61,71.74,71.59,71.66,76281.0,70.62,70.7482,70.6003,70.6693,76281.0
2024-05-30 12:30:00,71.66,71.71,71.59,71.62,67357.0,70.6693,70.7186,70.6003,70.6299,67357.0
2024-05-30 12:40:00,71.62,71.76,71.61,71.7,87151.0,70.6299,70.7679,70.62,70.7088,87151.0
2024-05-30 12:50:00,71.7,71.8,71.66,71.71,62185.0,70.7088,70.8074,70.6693,70.7186,62185.0
2024-05-30 13:00:00,71.69,71.7,71.56,71.63,68034.0,70.6989,70.7088,70.5707,70.6397,68034.0
2024-05-30 13:10:00,71.63,71.66,71.54,71.58,77116.0,70.6397,70.6693,70.551,70.5904,77116.0
2024-05-30 13:20:00,71.59,71.65,71.58,71.64,60447.0,70.6003,70.6594,70.5904,70.6496,60447.0
2024-05-30 13:30:00,71.63,71.74,71.6,71.6,101790.0,70.6397,70.7482,70.6101,70.6101,101790.0
2024-05-30 13:40:00,71.6,71.63,71.51,71.53,58055.0,70.6101,70.6397,70.5214,70.5411,58055.0
2024-05-30 13:50:00,71.53,71.59,71.48,71.54,35567.0,70.5411,70.6003,70.4918,70.551,35567.0
2024-05-30 14:00:00,71.55,71.59,71.48,71.5,46542.0,70.5608,70.6003,70.4918,70.5115,46542.0
2024-05-30 14:10:00,71.51,71.58,71.44,71.52,52902.0,70.5214,70.5904,70.4523,70.5312,52902.0
2024-05-30 14:20:00,71.5,71.5,71.36,71.39,58723.0,70.5115,70.5115,70.3735,70.403,58723.0
2024-05-30 14:30:00,71.39,71.48,71.31,71.33,94735.0,70.403,70.4918,70.3241,70.3439,94735.0
2024-05-30 14:40:00,71.32,71.37,71.28,71.36,50739.0,70.334,70.3833,70.2946,70.3735,50739.0
2024-05-30 14:50:00,71.37,71.43,71.34,71.42,75050.0,70.3833,70.4425,70.3537,70.4326,75050.0
2024-05-30 15:00:00,71.43,71.55,71.43,71.49,143139.0,70.4425,70.5608,70.4425,70.5017,143139.0
2024-05-30 15:10:00,71.49,71.59,71.47,71.58,81747.0,70.5017,70.6003,70.4819,70.5904,81747.0
2024-05-30 15:20:00,71.58,71.65,71.53,71.65,120645.0,70.5904,70.6594,70.5411,70.6594,120645.0
2024-05-30 15:30:00,71.65,71.67,71.56,71.59,128384.0,70.6594,70.6792,70.5707,70.6003,128384.0
2024-05-30 15:40:00,71.59,71.6,71.44,71.5,211769.0,70.6003,70.6101,70.4523,70.5115,211769.0
2024-05-30 15:50:00,71.49,72.0,71.42,71.84,1009345.0,70.5017,71.0046,70.4326,70.8468,1009345.0
2024-05-31 09:30:00,71.76,72.37,71.74,72.34,135581.0,70.7679,71.3695,70.7482,71.3399,135581.0
2024-05-31 09:40:00,72.34,72.37,71.9,71.99,121049.0,71.3399,71.3695,70.906,70.9947,121049.0
2024-05-31 09:50:00,72.01,72.18,71.99,72.1,91507.0,71.0145,71.1821,70.9947,71.1032,91507.0
2024-05-31 10:00:00,72.1,72.36,72.0,72.28,71528.0,71.1032,71.3596,71.0046,71.2807,71528.0
2024-05-31 10:10:00,72.28,72.3,72.13,72.17,117863.0,71.2807,71.3005,71.1328,71.1723,117863.0
2024-05-31 10:20:00,72.15,72.2,72.06,72.12,138292.0,71.1525,71.2018,71.0638,71.1229,138292.0
2024-05-31 10:30:00,72.13,72.25,72.03,72.06,149457.0,71.1328,71.2511,71.0342,71.0638,149457.0
2024-05-31 10:40:00,72.06,72.26,72.03,72.16,83596.0,71.0638,71.261,71.0342,71.1624,83596.0
2024-05-31 10:50:00,72.16,72.16,72.03,72.03,64362.0,71.1624,71.1624,71.0342,71.0342,64362.0
2024-05-31 11:00:00,72.02,72.06,71.84,71.92,63505.0,71.0243,71.0638,70.8468,70.9257,63505.0
2024-05-31 11:10:00,71.92,71.94,71.73,71.73,77820.0,70.9257,70.9454,70.7383,70.7383,77820.0
2024-05-31 11:20:00,71.73,71.89,71.7,71.86,54272.0,70.7383,70.8961,70.7088,70.8665,54272.0
2024-05-31 11:30:00,71.86,71.87,71.72,71.77,47760.0,70.8665,70.8764,70.7285,70.7778,47760.0
2024-05-31 11:40:00,71.77,71.8,71.72,71.77,32641.0,70.7778,70.8074,70.7285,70.7778,32641.0
2024-05-31 11:50:00,71.77,71.81,71.67,71.78,128170.0,70.7778,70.8172,70.6792,70.7876,128170.0
2024-05-31 12:00:00,71.77,71.78,71.67,71.72,68272.0,70.7778,70.7876,70.6792,70.7285,68272.0
2024-05-31 12:10:00,71.72,71.82,71.67,71.82,151933.0,70.7285,70.8271,70.6792,70.8271,151933.0
2024-05-31 12:20:00,71.81,71.81,71.71,71.76,69003.0,70.8172,70.8172,70.7186,70.7679,69003.0
2024-05-31 12:30:00,71.76,71.77,71.58,71.62,129615.0,70.7679,70.7778,70.5904,70.6299,129615.0
2024-05-31 12:40:00,71.63,71.8,71.63,71.7,47283.0,70.6397,70.8074,70.6397,70.7088,47283.0
2024-05-31 12:50:00,71.7,71.84,71.66,71.84,28767.0,70.7088,70.8468,70.6693,70.8468,28767.0
2024-05-31 13:00:00,71.84,71.92,71.82,71.91,44024.0,70.8468,70.9257,70.8271,70.9158,44024.0
2024-05-31 13:10:00,71.91,72.0,71.9,71.92,59278.0,70.9158,71.0046,70.906,70.9257,59278.0
2024-05-31 13:20:00,71.92,71.99,71.87,71.96,45505.0,70.9257,70.9947,70.8764,70.9652,45505.0
2024-05-31 13:30:00,71.95,72.1,71.95,72.02,40175.0,70.9553,71.1032,70.9553,71.0243,40175.0
2024-05-31 13:40:00,72.03,72.18,72.01,72.16,42676.0,71.0342,71.1821,71.0145,71.1624,42676.0
2024-05-31 13:50:00,72.17,72.27,72.13,72.26,43549.0,71.1723,71.2709,71.1328,71.261,43549.0
2024-05-31 14:00:00,72.25,72.3,72.19,72.3,36666.0,71.2511,71.3005,71.192,71.3005,36666.0
2024-05-31 14:10:00,72.3,72.4,72.26,72.35,42969.0,71.3005,71.3991,71.261,71.3498,42969.0
2024-05-31 14:20:00,72.35,72.43,72.32,72.36,50561.0,71.3498,71.4287,71.3202,71.3596,50561.0
2024-05-31 14:30:00,72.36,72.39,72.27,72.3,76624.0,71.3596,71.3892,71.2709,71.3005,76624.0
2024-05-31 14:40:00,72.3,72.39,72.27,72.32,59596.0,71.3005,71.3892,71.2709,71.3202,59596.0
2024-05-31 14:50:00,72.33,72.38,72.28,72.33,52148.0,71.33,71.3794,71.2807,71.33,52148.0
2024-05-31 15:00:00,72.32,72.35,72.22,72.31,59875.0,71.3202,71.3498,71.2216,71.3103,59875.0
2024-05-31 15:10:00,72.3,72.42,72.29,72.31,77373.0,71.3005,71.4188,71.2906,71.3103,77373.0
2024-05-31 15:20:00,72.31,72.47,72.31,72.31,128676.0,71.3103,71.4681,71.3103,71.3103,128676.0
2024-05-31 15:30:00,72.31,72.47,72.29,72.45,108537.0,71.3103,71.4681,71.2906,71.4484,108537.0
2024-05-31 15:40:00,72.46,72.88,72.46,72.86,263456.0,71.4582,71.8724,71.4582,71.8527,263456.0
2024-05-31 15:50:00,72.87,73.37,72.78,73.32,797295.0,71.8626,72.3557,71.7738,72.3064,797295.0
2024-06-03 09:30:00,73.21,73.33,72.44,72.83,136738.0,72.1979,72.3162,71.4385,71.8231,136738.0
2024-06-03 09:40:00,72.84,72.92,72.59,72.69,79739.0,71.833,71.9119,71.5864,71.6851,79739.0
2024-06-03 09:50:00,72.67,72.77,72.47,72.77,84237.0,71.6653,71.764,71.4681,71.764,84237.0
2024-06-03 10:00:00,72.77,73.07,72.76,72.88,66351.0,71.764,72.0598,71.7541,71.8724,66351.0
2024-06-03 10:10:00,72.87,73.11,72.87,73.07,43968.0,71.8626,72.0993,71.8626,72.0598,43968.0
2024-06-03 10:20:00,73.06,73.06,72.74,72.81,31702.0,72.0499,72.0499,71.7344,71.8034,31702.0
2024-06-03 10:30:00,72.8,72.88,72.77,72.85,56811.0,71.7935,71.8724,71.764,71.8429,56811.0
2024-06-03 10:40:00,72.83,72.86,72.62,72.85,49800.0,71.8231,71.8527,71.616,71.8429,49800.0
2024-06-03 10:50:00,72.86,73.02,72.81,72.87,45789.0,71.8527,72.0105,71.8034,71.8626,45789.0
2024-06-03 11:00:00,72.88,72.95,72.75,72.94,58599.0,71.8724,71.9415,71.7442,71.9316,58599.0
2024-06-03 11:10:00,72.92,72.99,72.84,72.87,30670.0,71.9119,71.9809,71.833,71.8626,30670.0
2024-06-03 11:20:00,72.88,72.96,72.68,72.74,50053.0,71.8724,71.9513,71.6752,71.7344,50053.0
2024-06-03 11:30:00,72.75,72.75,72.53,72.53,42285.0,71.7442,71.7442,71.5273,71.5273,42285.0
2024-06-03 11:40:00,72.5,72.54,72.43,72.52,34731.0,71.4977,71.5371,71.4287,71.5174,34731.0
2024-06-03 11:50:00,72.52,72.62,72.41,72.62,35045.0,71.5174,71.616,71.4089,71.616,35045.0
2024-06-03 12:00:00,72.63,72.69,72.4,72.49,32046.0,71.6259,71.6851,71.3991,71.4878,32046.0
2024-06-03 12:10:00,72.49,72.55,72.36,72.36,45190.0,71.4878,71.547,71.3596,71.3596,45190.0
2024-06-03 12:20:00,72.39,72.41,72.29,72.3,47414.0,71.3892,71.4089,71.2906,71.3005,47414.0
2024-06-03 12:30:00,72.32,72.34,72.11,72.14,31233.0,71.3202,71.3399,71.1131,71.1427,31233.0
2024-06-03 12:40:00,72.16,72.25,72.09,72.25,31588.0,71.1624,71.2511,71.0934,71.2511,31588.0
2024-06-03 12:50:00,72.21,72.23,72.05,72.2,28358.0,71.2117,71.2314,71.0539,71.2018,28358.0
2024-06-03 13:00:00,72.2,72.24,72.12,72.15,30267.0,71.2018,71.2413,71.1229,71.1525,30267.0
2024-06-03 13:10:00,72.16,72.22,72.03,72.22,30238.0,71.1624,71.2216,71.0342,71.2216,30238.0
2024-06-03 13:20:00,72.22,72.36,72.2,72.29,88719.0,71.2216,71.3596,71.2018,71.2906,88719.0
2024-06-03 13:30:00,72.29,72.33,72.19,72.25,261362.0,71.2906,71.33,71.192,71.2511,261362.0
2024-06-03 13:40:00,72.26,72.37,72.23,72.3,50619.0,71.261,71.3695,71.2314,71.3005,50619.0
2024-06-03 13:50:00,72.3,72.34,72.22,72.29,31282.0,71.3005,71.3399,71.2216,71.2906,31282.0
2024-06-03 14:00:00,72.31,72.42,72.28,72.38,26533.0,71.3103,71.4188,71.2807,71.3794,26533.0
2024-06-03 14:10:00,72.39,72.42,72.22,72.37,87570.0,71.3892,71.4188,71.2216,71.3695,87570.0
2024-06-03 14:20:00,72.37,72.45,72.36,72.42,36531.0,71.3695,71.4484,71.3596,71.4188,36531.0
2024-06-03 14:30:00,72.42,72.51,72.42,72.49,35443.0,71.4188,71.5076,71.4188,71.4878,35443.0
2024-06-03 14:40:00,72.5,72.55,72.4,72.53,30906.0,71.4977,71.547,71.3991,71.5273,30906.0
2024-06-03 14:50:00,72.52,72.55,72.46,72.53,33882.0,71.5174,71.547,71.4582,71.5273,33882.0
2024-06-03 15:00:00,72.54,72.62,72.48,72.5,56369.0,71.5371,71.616,71.478,71.4977,56369.0
2024-06-03 15:10:00,72.49,72.57,72.48,72.57,37279.0,71.4878,71.5667,71.478,71.5667,37279.0
2024-06-03 15:20:00,72.57,72.59,72.45,72.52,46595.0,71.5667,71.5864,71.4484,71.5174,46595.0
2024-06-03 15:30:00,72.51,72.53,72.38,72.39,56576.0,71.5076,71.5273,71.3794,71.3892,56576.0
2024-06-03 15:40:00,72.39,72.45,72.3,72.31,76803.0,71.3892,71.4484,71.3005,71.3103,76803.0
2024-06-03 15:50:00,72.3,72.38,72.21,72.38,310050.0,71.3005,71.3794,71.2117,71.3794,310050.0
2024-06-04 09:30:00,71.83,72.08,71.69,71.9,94273.0,70.837,71.0835,70.6989,70.906,94273.0
2024-06-04 09:40:00,71.89,72.41,71.89,72.16,140625.0,70.8961,71.4089,70.8961,71.1624,140625.0
2024-06-04 09:50:00,72.19,72.3,72.07,72.29,27275.0,71.192,71.3005,71.0736,71.2906,27275.0
2024-06-04 10:00:00,72.3,72.51,72.25,72.26,51411.0,71.3005,71.5076,71.2511,71.261,51411.0
2024-06-04 10:10:00,72.25,72.46,72.21,72.46,35902.0,71.2511,71.4582,71.2117,71.4582,35902.0
2024-06-04 10:20:00,72.45,72.54,72.37,72.52,79022.0,71.4484,71.5371,71.3695,71.5174,79022.0
2024-06-04 10:30:00,72.51,72.51,72.37,72.45,44731.0,71.5076,71.5076,71.3695,71.4484,44731.0
2024-06-04 10:40:00,72.46,72.51,72.24,72.3,36854.0,71.4582,71.5076,71.2413,71.3005,36854.0
2024-06-04 10:50:00,72.31,72.35,72.08,72.1,46166.0,71.3103,71.3498,71.0835,71.1032,46166.0
2024-06-04 11:00:00,72.11,72.18,71.99,72.12,171728.0,71.1131,71.1821,70.9947,71.1229,171728.0
2024-06-04 11:10:00,72.11,72.2,72.09,72.2,44341.0,71.1131,71.2018,71.0934,71.2018,44341.0
2024-06-04 11:20:00,72.22,72.26,72.13,72.19,59069.0,71.2216,71.261,71.1328,71.192,59069.0
2024-06-04 11:30:00,72.2,72.2,72.0,72.12,36573.0,71.2018,71.2018,71.0046,71.1229,36573.0
2024-06-04 11:40:00,72.12,72.15,72.02,72.05,33806.0,71.1229,71.1525,71.0243,71.0539,33806.0
2024-06-04 11:50:00,72.06,72.07,71.94,71.96,49785.0,71.0638,71.0736,70.9454,70.9652,49785.0
2024-06-04 12:00:00,71.97,72.03,71.88,71.91,50106.0,70.975,71.0342,70.8863,70.9158,50106.0
2024-06-04 12:10:00,71.91,71.94,71.86,71.89,29162.0,70.9158,70.9454,70.8665,70.8961,29162.0
2024-06-04 12:20:00,71.88,71.95,71.86,71.95,28242.0,70.8863,70.9553,70.8665,70.9553,28242.0
2024-06-04 12:30:00,71.94,71.94,71.76,71.79,22872.0,70.9454,70.9454,70.7679,70.7975,22872.0
2024-06-04 12:40:00,71.78,71.91,71.76,71.82,26063.0,70.7876,70.9158,70.7679,70.8271,26063.0
2024-06-04 12:50:00,71.81,71.81,71.65,71.76,33736.0,70.8172,70.8172,70.6594,70.7679,33736.0
2024-06-04 13:00:00,71.76,71.82,71.68,71.76,35593.0,70.7679,70.8271,70.689,70.7679,35593.0
2024-06-04 13:10:00,71.78,71.87,71.77,71.85,32501.0,70.7876,70.8764,70.7778,70.8567,32501.0
2024-06-04 13:20:00,71.85,71.97,71.84,71.97,23696.0,70.8567,70.975,70.8468,70.975,23696.0
2024-06-04 13:30:00,71.98,71.99,71.81,71.88,25161.0,70.9849,70.9947,70.8172,70.8863,25161.0
2024-06-04 13:40:00,71.89,71.94,71.86,71.91,17742.0,70.8961,70.9454,70.8665,70.9158,17742.0
2024-06-04 13:50:00,71.92,71.97,71.87,71.91,24960.0,70.9257,70.975,70.8764,70.9158,24960.0
2024-06-04 14:00:00,71.89,71.98,71.88,71.95,22931.0,70.8961,70.9849,70.8863,70.9553,22931.0
2024-06-04 14:10:00,71.95,72.13,71.94,72.1,30702.0,70.9553,71.1328,70.9454,71.1032,30702.0
2024-06-04 14:20:00,72.11,72.23,72.11,72.15,25229.0,71.1131,71.2314,71.1131,71.1525,25229.0
2024-06-04 14:30:00,72.15,72.15,72.08,72.11,22539.0,71.1525,71.1525,71.0835,71.1131,22539.0
2024-06-04 14:40:00,72.12,72.19,72.08,72.17,22326.0,71.1229,71.192,71.0835,71.1723,22326.0
2024-06-04 14:50:00,72.16,72.18,72.08,72.13,28705.0,71.1624,71.1821,71.0835,71.1328,28705.0
2024-06-04 15:00:00,72.12,72.13,71.93,71.99,55723.0,71.1229,71.1328,70.9356,70.9947,55723.0
2024-06-04 15:10:00,71.98,72.06,71.97,72.02,43496.0,70.9849,71.0638,70.975,71.0243,43496.0
2024-06-04 15:20:00,72.01,72.07,71.96,72.06,44040.0,71.0145,71.0736,70.9652,71.0638,44040.0
2024-06-04 15:30:00,72.06,72.13,72.03,72.04,81527.0,71.0638,71.1328,71.0342,71.0441,81527.0
2024-06-04 15:40:00,72.05,72.12,72.02,72.08,155250.0,71.0539,71.1229,71.0243,71.0835,155250.0
2024-06-04 15:50:00,72.05,72.14,71.95,71.98,267822.0,71.0539,71.1427,70.9553,70.9849,267822.0
2024-06-05 09:30:00,72.42,73.07,72.33,73.06,181139.0,71.4188,72.0598,71.33,72.0499,181139.0
2024-06-05 09:40:00,73.04,73.27,72.72,73.2,114558.0,72.0302,72.257,71.7147,72.188,114558.0
2024-06-05 09:50:00,73.2,73.42,73.07,73.42,103861.0,72.188,72.405,72.0598,72.405,103861.0
2024-06-05 10:00:00,73.4,73.51,73.0,73.34,116183.0,72.3852,72.4937,71.9908,72.3261,116183.0
2024-06-05 10:10:00,73.31,73.65,73.31,73.65,103086.0,72.2965,72.6318,72.2965,72.6318,103086.0
2024-06-05 10:20:00,73.65,73.93,73.63,73.77,104932.0,72.6318,72.9079,72.6121,72.7501,104932.0
2024-06-05 10:30:00,73.77,73.89,73.71,73.87,99686.0,72.7501,72.8685,72.691,72.8488,99686.0
2024-06-05 10:40:00,73.88,73.93,73.69,73.73,84770.0,72.8586,72.9079,72.6712,72.7107,84770.0
2024-06-05 10:50:00,73.72,73.84,73.7,73.76,57756.0,72.7008,72.8192,72.6811,72.7403,57756.0
2024-06-05 11:00:00,73.75,73.83,73.71,73.77,72869.0,72.7304,72.8093,72.691,72.7501,72869.0
2024-06-05 11:10:00,73.77,73.9,73.73,73.82,86603.0,72.7501,72.8783,72.7107,72.7994,86603.0
2024-06-05 11:20:00,73.82,73.88,73.8,73.83,79866.0,72.7994,72.8586,72.7797,72.8093,79866.0
2024-06-05 11:30:00,73.83,73.99,73.79,73.98,80820.0,72.8093,72.9671,72.7699,72.9572,80820.0
2024-06-05 11:40:00,73.97,73.98,73.89,73.92,53374.0,72.9474,72.9572,72.8685,72.8981,53374.0
2024-06-05 11:50:00,73.92,74.04,73.91,74.02,53296.0,72.8981,73.0164,72.8882,72.9967,53296.0
2024-06-05 12:00:00,74.02,74.09,74.0,74.01,55274.0,72.9967,73.0657,72.977,72.9868,55274.0
2024-06-05 12:10:00,74.01,74.05,73.9,74.0,73920.0,72.9868,73.0263,72.8783,72.977,73920.0
2024-06-05 12:20:00,74.0,74.09,73.98,74.08,70935.0,72.977,73.0657,72.9572,73.0558,70935.0
2024-06-05 12:30:00,74.09,74.2,74.07,74.2,63633.0,73.0657,73.1742,73.046,73.1742,63633.0
2024-06-05 12:40:00,74.2,74.26,74.14,74.26,72141.0,73.1742,73.2334,73.115,73.2334,72141.0
2024-06-05 12:50:00,74.25,74.29,74.2,74.27,80594.0,73.2235,73.2629,73.1742,73.2432,80594.0
2024-06-05 13:00:00,74.26,74.29,74.11,74.18,66118.0,73.2334,73.2629,73.0854,73.1545,66118.0
2024-06-05 13:10:00,74.2,74.27,74.18,74.21,106164.0,73.1742,73.2432,73.1545,73.1841,106164.0
2024-06-05 13:20:00,74.2,74.31,74.14,74.31,58294.0,73.1742,73.2827,73.115,73.2827,58294.0
2024-06-05 13:30:00,74.31,74.32,74.16,74.22,57212.0,73.2827,73.2925,73.1347,73.1939,57212.0
2024-06-05 13:40:00,74.22,74.28,74.21,74.24,52319.0,73.1939,73.2531,73.1841,73.2136,52319.0
2024-06-05 13:50:00,74.23,74.31,74.2,74.28,63508.0,73.2038,73.2827,73.1742,73.2531,63508.0
2024-06-05 14:00:00,74.28,74.44,74.28,74.37,55628.0,73.2531,73.4109,73.2531,73.3418,55628.0
2024-06-05 14:10:00,74.37,74.39,74.3,74.36,41137.0,73.3418,73.3616,73.2728,73.332,41137.0
2024-06-05 14:20:00,74.36,74.39,74.31,74.36,41925.0,73.332,73.3616,73.2827,73.332,41925.0
2024-06-05 14:30:00,74.37,74.48,74.36,74.43,40286.0,73.3418,73.4503,73.332,73.401,40286.0
2024-06-05 14:40:00,74.44,74.56,74.43,74.52,52939.0,73.4109,73.5292,73.401,73.4898,52939.0
2024-06-05 14:50:00,74.51,74.67,74.51,74.58,101768.0,73.4799,73.6377,73.4799,73.5489,101768.0
2024-06-05 15:00:00,74.58,74.65,74.51,74.55,78234.0,73.5489,73.618,73.4799,73.5194,78234.0
2024-06-05 15:10:00,74.55,74.55,74.45,74.48,68081.0,73.5194,73.5194,73.4207,73.4503,68081.0
2024-06-05 15:20:00,74.48,74.53,74.43,74.43,115367.0,73.4503,73.4996,73.401,73.401,115367.0
2024-06-05 15:30:00,74.42,74.5,74.4,74.46,115813.0,73.3911,73.47,73.3714,73.4306,115813.0
2024-06-05 15:40:00,74.47,74.53,74.39,74.49,324685.0,73.4405,73.4996,73.3616,73.4602,324685.0
2024-06-05 15:50:00,74.48,74.64,74.32,74.41,787147.0,73.4503,73.6081,73.2925,73.3813,787147.0
2024-06-06 09:30:00,74.46,74.47,73.79,74.28,132387.0,73.4306,73.4405,72.7699,73.2531,132387.0
2024-06-06 09:40:00,74.24,74.6,74.2,74.39,71692.0,73.2136,73.5687,73.1742,73.3616,71692.0
2024-06-06 09:50:00,74.37,74.43,74.03,74.13,53540.0,73.3418,73.401,73.0065,73.1052,53540.0
2024-06-06 10:00:00,74.13,74.25,73.98,74.18,98289.0,73.1052,73.2235,72.9572,73.1545,98289.0
2024-06-06 10:10:00,74.22,74.23,73.96,74.08,61891.0,73.1939,73.2038,72.9375,73.0558,61891.0
2024-06-06 10:20:00,74.09,74.1,73.91,74.0,79045.0,73.0657,73.0756,72.8882,72.977,79045.0
2024-06-06 10:30:00,73.99,74.0,73.86,73.89,59331.0,72.9671,72.977,72.8389,72.8685,59331.0
2024-06-06 10:40:00,73.88,74.06,73.83,74.06,60342.0,72.8586,73.0361,72.8093,73.0361,60342.0
2024-06-06 10:50:00,74.05,74.07,73.95,74.01,38091.0,73.0263,73.046,72.9276,72.9868,38091.0
2024-06-06 11:00:00,74.02,74.13,74.02,74.13,48260.0,72.9967,73.1052,72.9967,73.1052,48260.0
2024-06-06 11:10:00,74.12,74.13,74.02,74.09,39081.0,73.0953,73.1052,72.9967,73.0657,39081.0
2024-06-06 11:20:00,74.1,74.18,74.04,74.12,51187.0,73.0756,73.1545,73.0164,73.0953,51187.0
2024-06-06 11:30:00,74.11,74.15,74.05,74.1,33160.0,73.0854,73.1249,73.0263,73.0756,33160.0
2024-06-06 11:40:00,74.11,74.13,73.98,74.0,39779.0,73.0854,73.1052,72.9572,72.977,39779.0
2024-06-06 11:50:00,74.01,74.09,73.99,74.06,60927.0,72.9868,73.0657,72.9671,73.0361,60927.0
2024-06-06 12:00:00,74.06,74.07,73.94,74.0,82515.0,73.0361,73.046,72.9178,72.977,82515.0
2024-06-06 12:10:00,74.0,74.04,73.85,73.85,70379.0,72.977,73.0164,72.829,72.829,70379.0
2024-06-06 12:20:00,73.85,73.86,73.73,73.8,54085.0,72.829,72.8389,72.7107,72.7797,54085.0
2024-06-06 12:30:00,73.8,73.81,73.73,73.77,40942.0,72.7797,72.7896,72.7107,72.7501,40942.0
2024-06-06 12:40:00,73.77,73.93,73.76,73.93,33033.0,72.7501,72.9079,72.7403,72.9079,33033.0
2024-06-06 12:50:00,73.94,74.02,73.9,73.97,68787.0,72.9178,72.9967,72.8783,72.9474,68787.0
2024-06-06 13:00:00,73.96,74.14,73.95,74.14,101402.0,72.9375,73.115,72.9276,73.115,101402.0
2024-06-06 13:10:00,74.14,74.18,74.1,74.17,42717.0,73.115,73.1545,73.0756,73.1446,42717.0
2024-06-06 13:20:00,74.17,74.22,74.1,74.17,39119.0,73.1446,73.1939,73.0756,73.1446,39119.0
2024-06-06 13:30:00,74.16,74.33,74.15,74.33,57970.0,73.1347,73.3024,73.1249,73.3024,57970.0
2024-06-06 13:40:00,74.34,74.37,74.24,74.31,47845.0,73.3123,73.3418,73.2136,73.2827,47845.0
2024-06-06 13:50:00,74.3,74.46,74.29,74.38,49699.0,73.2728,73.4306,73.2629,73.3517,49699.0
2024-06-06 14:00:00,74.38,74.4,74.19,74.23,129457.0,73.3517,73.3714,73.1643,73.2038,129457.0
2024-06-06 14:10:00,74.22,74.28,74.16,74.26,59442.0,73.1939,73.2531,73.1347,73.2334,59442.0
2024-06-06 14:20:00,74.26,74.31,74.21,74.22,49311.0,73.2334,73.2827,73.1841,73.1939,49311.0
2024-06-06 14:30:00,74.23,74.35,74.17,74.29,88951.0,73.2038,73.3221,73.1446,73.2629,88951.0
2024-06-06 14:40:00,74.29,74.37,74.28,74.3,71828.0,73.2629,73.3418,73.2531,73.2728,71828.0
2024-06-06 14:50:00,74.3,74.44,74.28,74.29,73765.0,73.2728,73.4109,73.2531,73.2629,73765.0
2024-06-06 15:00:00,74.29,74.33,74.19,74.32,42630.0,73.2629,73.3024,73.1643,73.2925,42630.0
2024-06-06 15:10:00,74.31,74.32,74.23,74.25,61728.0,73.2827,73.2925,73.2038,73.2235,61728.0
2024-06-06 15:20:00,74.26,74.26,74.16,74.24,59089.0,73.2334,73.2334,73.1347,73.2136,59089.0
2024-06-06 15:30:00,74.24,74.27,74.09,74.1,64871.0,73.2136,73.2432,73.0657,73.0756,64871.0
2024-06-06 15:40:00,74.1,74.13,74.03,74.03,83585.0,73.0756,73.1052,73.0065,73.0065,83585.0
2024-06-06 15:50:00,74.01,74.27,73.96,74.25,476233.0,72.9868,73.2432,72.9375,73.2235,476233.0
2024-06-07 09:30:00,74.0,74.11,73.72,74.09,87835.0,72.977,73.0854,72.7008,73.0657,87835.0
2024-06-07 09:40:00,74.07,74.53,74.06,74.33,78904.0,73.046,73.4996,73.0361,73.3024,78904.0
2024-06-07 09:50:00,74.31,74.52,74.22,74.43,101452.0,73.2827,73.4898,73.1939,73.401,101452.0
2024-06-07 10:00:00,74.4,74.45,74.08,74.11,68707.0,73.3714,73.4207,73.0558,73.0854,68707.0
2024-06-07 10:10:00,74.1,74.2,73.96,74.18,65720.0,73.0756,73.1742,72.9375,73.1545,65720.0
2024-06-07 10:20:00,74.2,74.26,74.1,74.23,158535.0,73.1742,73.2334,73.0756,73.2038,158535.0
2024-06-07 10:30:00,74.22,74.62,74.16,74.58,142689.0,73.1939,73.5884,73.1347,73.5489,142689.0
2024-06-07 10:40:00,74.59,74.87,74.58,74.76,79235.0,73.5588,73.8349,73.5489,73.7264,79235.0
2024-06-07 10:50:00,74.76,74.76,74.48,74.56,61256.0,73.7264,73.7264,73.4503,73.5292,61256.0
2024-06-07 11:00:00,74.56,74.56,74.38,74.47,97296.0,73.5292,73.5292,73.3517,73.4405,97296.0
2024-06-07 11:10:00,74.47,74.55,74.42,74.51,119554.0,73.4405,73.5194,73.3911,73.4799,119554.0
2024-06-07 11:20:00,74.5,74.58,74.46,74.5,45215.0,73.47,73.5489,73.4306,73.47,45215.0
2024-06-07 11:30:00,74.5,74.55,74.39,74.43,80177.0,73.47,73.5194,73.3616,73.401,80177.0
2024-06-07 11:40:00,74.44,74.52,74.42,74.52,77618.0,73.4109,73.4898,73.3911,73.4898,77618.0
2024-06-07 11:50:00,74.52,74.52,74.43,74.48,47107.0,73.4898,73.4898,73.401,73.4503,47107.0
2024-06-07 12:00:00,74.48,74.5,74.39,74.5,82638.0,73.4503,73.47,73.3616,73.47,82638.0
2024-06-07 12:10:00,74.5,74.53,74.45,74.48,35609.0,73.47,73.4996,73.4207,73.4503,35609.0
2024-06-07 12:20:00,74.47,74.59,74.45,74.57,75591.0,73.4405,73.5588,73.4207,73.5391,75591.0
2024-06-07 12:30:00,74.58,74.64,74.46,74.49,56446.0,73.5489,73.6081,73.4306,73.4602,56446.0
2024-06-07 12:40:00,74.49,74.54,74.44,74.48,59274.0,73.4602,73.5095,73.4109,73.4503,59274.0
2024-06-07 12:50:00,74.47,74.68,74.47,74.68,90079.0,73.4405,73.6476,73.4405,73.6476,90079.0
2024-06-07 13:00:00,74.68,74.69,74.48,74.54,77223.0,73.6476,73.6574,73.4503,73.5095,77223.0
2024-06-07 13:10:00,74.55,74.59,74.52,74.56,55977.0,73.5194,73.5588,73.4898,73.5292,55977.0
2024-06-07 13:20:00,74.55,74.66,74.54,74.57,38277.0,73.5194,73.6278,73.5095,73.5391,38277.0
2024-06-07 13:30:00,74.56,74.6,74.47,74.5,55455.0,73.5292,73.5687,73.4405,73.47,55455.0
2024-06-07 13:40:00,74.5,74.51,74.42,74.48,72841.0,73.47,73.4799,73.3911,73.4503,72841.0
2024-06-07 13:50:00,74.48,74.5,74.37,74.38,75879.0,73.4503,73.47,73.3418,73.3517,75879.0
2024-06-07 14:00:00,74.38,74.41,74.2,74.27,151779.0,73.3517,73.3813,73.1742,73.2432,151779.0
2024-06-07 14:10:00,74.27,74.39,74.24,74.37,178802.0,73.2432,73.3616,73.2136,73.3418,178802.0
2024-06-07 14:20:00,74.37,74.51,74.36,74.39,121142.0,73.3418,73.4799,73.332,73.3616,121142.0
2024-06-07 14:30:00,74.39,74.43,74.32,74.36,48451.0,73.3616,73.401,73.2925,73.332,48451.0
2024-06-07 14:40:00,74.36,74.43,74.35,74.41,31382.0,73.332,73.401,73.3221,73.3813,31382.0
2024-06-07 14:50:00,74.41,74.41,74.31,74.33,37478.0,73.3813,73.3813,73.2827,73.3024,37478.0
2024-06-07 15:00:00,74.34,74.45,74.29,74.3,68760.0,73.3123,73.4207,73.2629,73.2728,68760.0
2024-06-07 15:10:00,74.3,74.38,74.2,74.34,84444.0,73.2728,73.3517,73.1742,73.3123,84444.0
2024-06-07 15:20:00,74.34,74.35,74.2,74.25,67038.0,73.3123,73.3221,73.1742,73.2235,67038.0
2024-06-07 15:30:00,74.24,74.24,74.07,74.18,92518.0,73.2136,73.2136,73.046,73.1545,92518.0
2024-06-07 15:40:00,74.18,74.19,73.83,73.86,161762.0,73.1545,73.1643,72.8093,72.8389,161762.0
2024-06-07 15:50:00,73.86,74.03,73.8,73.94,338579.0,72.8389,73.0065,72.7797,72.9178,338579.0
2024-06-10 09:30:00,73.44,73.79,73.23,73.24,114625.0,72.4247,72.7699,72.2176,72.2275,114625.0
2024-06-10 09:40:00,73.27,73.61,73.14,73.57,42803.0,72.257,72.5923,72.1288,72.5529,42803.0
2024-06-10 09:50:00,73.56,73.92,73.56,73.86,39721.0,72.543,72.8981,72.543,72.8389,39721.0
2024-06-10 10:00:00,73.86,73.9,73.76,73.8,46537.0,72.8389,72.8783,72.7403,72.7797,46537.0
2024-06-10 10:10:00,73.81,73.81,73.63,73.75,102301.0,72.7896,72.7896,72.6121,72.7304,102301.0
2024-06-10 10:20:00,73.77,73.81,73.52,73.56,47247.0,72.7501,72.7896,72.5036,72.543,47247.0
2024-06-10 10:30:00,73.56,73.6,73.46,73.5,67808.0,72.543,72.5825,72.4444,72.4839,67808.0
2024-06-10 10:40:00,73.5,73.58,73.42,73.57,53616.0,72.4839,72.5628,72.405,72.5529,53616.0
2024-06-10 10:50:00,73.58,73.61,73.37,73.44,44078.0,72.5628,72.5923,72.3557,72.4247,44078.0
2024-06-10 11:00:00,73.44,73.65,73.44,73.51,38465.0,72.4247,72.6318,72.4247,72.4937,38465.0
2024-06-10 11:10:00,73.51,73.61,73.44,73.59,35361.0,72.4937,72.5923,72.4247,72.5726,35361.0
2024-06-10 11:20:00,73.6,73.6,73.49,73.54,25601.0,72.5825,72.5825,72.474,72.5233,25601.0
2024-06-10 11:30:00,73.55,73.68,73.54,73.54,39962.0,72.5332,72.6614,72.5233,72.5233,39962.0
2024-06-10 11:40:00,73.55,73.62,73.55,73.62,70593.0,72.5332,72.6022,72.5332,72.6022,70593.0
2024-06-10 11:50:00,73.62,73.71,73.61,73.68,28364.0,72.6022,72.691,72.5923,72.6614,28364.0
2024-06-10 12:00:00,73.69,73.73,73.66,73.68,25792.0,72.6712,72.7107,72.6417,72.6614,25792.0
2024-06-10 12:10:00,73.69,73.72,73.64,73.64,16254.0,72.6712,72.7008,72.6219,72.6219,16254.0
2024-06-10 12:20:00,73.63,73.69,73.57,73.68,47127.0,72.6121,72.6712,72.5529,72.6614,47127.0
2024-06-10 12:30:00,73.68,73.72,73.62,73.66,35719.0,72.6614,72.7008,72.6022,72.6417,35719.0
2024-06-10 12:40:00,73.66,73.74,73.65,73.67,45703.0,72.6417,72.7205,72.6318,72.6515,45703.0
2024-06-10 12:50:00,73.67,73.73,73.66,73.68,29181.0,72.6515,72.7107,72.6417,72.6614,29181.0
2024-06-10 13:00:00,73.67,73.71,73.64,73.67,44759.0,72.6515,72.691,72.6219,72.6515,44759.0
2024-06-10 13:10:00,73.67,73.69,73.55,73.62,46845.0,72.6515,72.6712,72.5332,72.6022,46845.0
2024-06-10 13:20:00,73.62,73.77,73.61,73.74,30231.0,72.6022,72.7501,72.5923,72.7205,30231.0
2024-06-10 13:30:00,73.74,73.82,73.72,73.76,35475.0,72.7205,72.7994,72.7008,72.7403,35475.0
2024-06-10 13:40:00,73.75,73.88,73.71,73.87,48171.0,72.7304,72.8586,72.691,72.8488,48171.0
2024-06-10 13:50:00,73.87,73.87,73.81,73.83,37511.0,72.8488,72.8488,72.7896,72.8093,37511.0
2024-06-10 14:00:00,73.83,73.9,73.77,73.9,55509.0,72.8093,72.8783,72.7501,72.8783,55509.0
2024-06-10 14:10:00,73.9,73.96,73.89,73.93,60985.0,72.8783,72.9375,72.8685,72.9079,60985.0
2024-06-10 14:20:00,73.93,73.99,73.9,73.94,42266.0,72.9079,72.9671,72.8783,72.9178,42266.0
2024-06-10 14:30:00,73.94,74.08,73.93,74.05,75912.0,72.9178,73.0558,72.9079,73.0263,75912.0
2024-06-10 14:40:00,74.03,74.14,74.0,74.13,60004.0,73.0065,73.115,72.977,73.1052,60004.0
2024-06-10 14:50:00,74.12,74.15,74.08,74.09,58178.0,73.0953,73.1249,73.0558,73.0657,58178.0
2024-06-10 15:00:00,74.09,74.12,74.04,74.04,60946.0,73.0657,73.0953,73.0164,73.0164,60946.0
2024-06-10 15:10:00,74.04,74.06,73.97,74.01,109249.0,73.0164,73.0361,72.9474,72.9868,109249.0
2024-06-10 15:20:00,74.0,74.09,73.99,74.04,65243.0,72.977,73.0657,72.9671,73.0164,65243.0
2024-06-10 15:30:00,74.03,74.05,73.97,73.98,48256.0,73.0065,73.0263,72.9474,72.9572,48256.0
2024-06-10 15:40:00,73.98,74.03,73.85,73.96,96167.0,72.9572,73.0065,72.829,72.9375,96167.0
2024-06-10 15:50:00,73.96,74.18,73.91,74.14,425388.0,72.9375,73.1545,72.8882,73.115,425388.0
2024-06-11 09:30:00,73.77,73.87,73.27,73.64,163336.0,72.7501,72.8488,72.257,72.6219,163336.0
2024-06-11 09:40:00,73.62,73.85,73.4,73.47,250333.0,72.6022,72.829,72.3852,72.4543,250333.0
2024-06-11 09:50:00,73.5,73.69,73.43,73.65,179717.0,72.4839,72.6712,72.4148,72.6318,179717.0
2024-06-11 10:00:00,73.66,73.72,73.34,73.46,107433.0,72.6417,72.7008,72.3261,72.4444,107433.0
2024-06-11 10:10:00,73.46,73.49,73.18,73.21,94069.0,72.4444,72.474,72.1683,72.1979,94069.0
2024-06-11 10:20:00,73.19,73.19,72.76,72.76,91630.0,72.1782,72.1782,71.7541,71.7541,91630.0
2024-06-11 10:30:00,72.75,72.97,72.65,72.75,99800.0,71.7442,71.9612,71.6456,71.7442,99800.0
2024-06-11 10:40:00,72.74,72.9,72.68,72.85,110520.0,71.7344,71.8922,71.6752,71.8429,110520.0
2024-06-11 10:50:00,72.86,73.08,72.82,73.07,44775.0,71.8527,72.0697,71.8133,72.0598,44775.0
2024-06-11 11:00:00,73.07,73.11,72.9,73.03,65823.0,72.0598,72.0993,71.8922,72.0204,65823.0
2024-06-11 11:10:00,73.05,73.07,72.9,73.02,74036.0,72.0401,72.0598,71.8922,72.0105,74036.0
2024-06-11 11:20:00,73.01,73.08,72.97,73.07,101548.0,72.0006,72.0697,71.9612,72.0598,101548.0
2024-06-11 11:30:00,73.07,73.13,72.97,73.02,89780.0,72.0598,72.119,71.9612,72.0105,89780.0
2024-06-11 11:40:00,73.01,73.03,72.9,72.97,49232.0,72.0006,72.0204,71.8922,71.9612,49232.0
2024-06-11 11:50:00,72.97,73.03,72.94,72.96,40626.0,71.9612,72.0204,71.9316,71.9513,40626.0
2024-06-11 12:00:00,72.93,73.07,72.9,73.03,54224.0,71.9217,72.0598,71.8922,72.0204,54224.0
2024-06-11 12:10:00,73.03,73.04,72.88,72.91,44435.0,72.0204,72.0302,71.8724,71.902,44435.0
2024-06-11 12:20:00,72.91,72.97,72.88,72.95,58566.0,71.902,71.9612,71.8724,71.9415,58566.0
2024-06-11 12:30:00,72.94,73.02,72.91,73.0,39414.0,71.9316,72.0105,71.902,71.9908,39414.0
2024-06-11 12:40:00,73.01,73.04,72.89,72.9,34954.0,72.0006,72.0302,71.8823,71.8922,34954.0
2024-06-11 12:50:00,72.9,72.91,72.77,72.83,45327.0,71.8922,71.902,71.764,71.8231,45327.0
2024-06-11 13:00:00,72.82,72.89,72.73,72.78,35415.0,71.8133,71.8823,71.7245,71.7738,35415.0
2024-06-11 13:10:00,72.79,72.82,72.62,72.76,70848.0,71.7837,71.8133,71.616,71.7541,70848.0
2024-06-11 13:20:00,72.77,72.9,72.75,72.89,47675.0,71.764,71.8922,71.7442,71.8823,47675.0
2024-06-11 13:30:00,72.89,72.93,72.88,72.89,43898.0,71.8823,71.9217,71.8724,71.8823,43898.0
2024-06-11 13:40:00,72.89,73.01,72.81,73.01,288068.0,71.8823,72.0006,71.8034,72.0006,288068.0
2024-06-11 13:50:00,73.01,73.09,72.99,73.08,29779.0,72.0006,72.0795,71.9809,72.0697,29779.0
2024-06-11 14:00:00,73.07,73.1,72.99,73.02,42347.0,72.0598,72.0894,71.9809,72.0105,42347.0
2024-06-11 14:10:00,73.02,73.18,73.02,73.14,47018.0,72.0105,72.1683,72.0105,72.1288,47018.0
2024-06-11 14:20:00,73.15,73.22,73.12,73.21,39010.0,72.1387,72.2077,72.1091,72.1979,39010.0
2024-06-11 14:30:00,73.21,73.26,73.1,73.12,60752.0,72.1979,72.2472,72.0894,72.1091,60752.0
2024-06-11 14:40:00,73.12,73.18,73.09,73.09,43176.0,72.1091,72.1683,72.0795,72.0795,43176.0
2024-06-11 14:50:00,73.09,73.23,73.07,73.22,61018.0,72.0795,72.2176,72.0598,72.2077,61018.0
2024-06-11 15:00:00,73.22,73.3,73.22,73.26,53012.0,72.2077,72.2866,72.2077,72.2472,53012.0
2024-06-11 15:10:00,73.25,73.27,73.19,73.26,71414.0,72.2373,72.257,72.1782,72.2472,71414.0
2024-06-11 15:20:00,73.26,73.36,73.23,73.34,72580.0,72.2472,72.3458,72.2176,72.3261,72580.0
2024-06-11 15:30:00,73.34,73.44,73.28,73.38,112107.0,72.3261,72.4247,72.2669,72.3655,112107.0
2024-06-11 15:40:00,73.37,73.45,73.35,73.36,173149.0,72.3557,72.4346,72.3359,72.3458,173149.0
2024-06-11 15:50:00,73.35,73.53,73.34,73.46,477379.0,72.3359,72.5135,72.3261,72.4444,477379.0
2024-06-12 09:30:00,74.55,74.92,74.47,74.62,259902.0,73.5194,73.8842,73.4405,73.5884,259902.0
2024-06-12 09:40:00,74.6,74.87,74.56,74.72,116722.0,73.5687,73.8349,73.5292,73.687,116722.0
2024-06-12 09:50:00,74.73,74.78,74.49,74.66,155669.0,73.6969,73.7462,73.4602,73.6278,155669.0
2024-06-12 10:00:00,74.67,74.74,74.48,74.61,133890.0,73.6377,73.7067,73.4503,73.5785,133890.0
2024-06-12 10:10:00,74.61,74.91,74.59,74.91,145326.0,73.5785,73.8744,73.5588,73.8744,145326.0
2024-06-12 10:20:00,74.91,74.97,74.8,74.89,77044.0,73.8744,73.9335,73.7659,73.8547,77044.0
2024-06-12 10:30:00,74.86,75.0,74.71,74.72,308500.0,73.8251,73.9631,73.6771,73.687,308500.0
2024-06-12 10:40:00,74.72,74.79,74.56,74.74,65118.0,73.687,73.756,73.5292,73.7067,65118.0
2024-06-12 10:50:00,74.74,74.77,74.62,74.65,66171.0,73.7067,73.7363,73.5884,73.618,66171.0
2024-06-12 11:00:00,74.64,74.7,74.53,74.67,94280.0,73.6081,73.6673,73.4996,73.6377,94280.0
2024-06-12 11:10:00,74.65,74.72,74.63,74.65,72414.0,73.618,73.687,73.5982,73.618,72414.0
2024-06-12 11:20:00,74.64,74.72,74.58,74.67,86223.0,73.6081,73.687,73.5489,73.6377,86223.0
2024-06-12 11:30:00,74.67,74.69,74.34,74.34,72557.0,73.6377,73.6574,73.3123,73.3123,72557.0
2024-06-12 11:40:00,74.34,74.39,74.23,74.26,78356.0,73.3123,73.3616,73.2038,73.2334,78356.0
2024-06-12 11:50:00,74.25,74.31,74.09,74.12,61285.0,73.2235,73.2827,73.0657,73.0953,61285.0
2024-06-12 12:00:00,74.12,74.2,74.07,74.09,53116.0,73.0953,73.1742,73.046,73.0657,53116.0
2024-06-12 12:10:00,74.09,74.14,74.03,74.05,35388.0,73.0657,73.115,73.0065,73.0263,35388.0
2024-06-12 12:20:00,74.05,74.11,74.01,74.03,44103.0,73.0263,73.0854,72.9868,73.0065,44103.0
2024-06-12 12:30:00,74.03,74.16,74.02,74.12,56895.0,73.0065,73.1347,72.9967,73.0953,56895.0
2024-06-12 12:40:00,74.13,74.19,74.05,74.06,71228.0,73.1052,73.1643,73.0263,73.0361,71228.0
2024-06-12 12:50:00,74.06,74.14,74.03,74.13,53063.0,73.0361,73.115,73.0065,73.1052,53063.0
2024-06-12 13:00:00,74.13,74.25,74.12,74.2,65382.0,73.1052,73.2235,73.0953,73.1742,65382.0
2024-06-12 13:10:00,74.19,74.24,74.14,74.21,43545.0,73.1643,73.2136,73.115,73.1841,43545.0
2024-06-12 13:20:00,74.21,74.32,74.2,74.25,66011.0,73.1841,73.2925,73.1742,73.2235,66011.0
2024-06-12 13:30:00,74.25,74.3,74.17,74.2,36708.0,73.2235,73.2728,73.1446,73.1742,36708.0
2024-06-12 13:40:00,74.21,74.23,73.94,73.95,34965.0,73.1841,73.2038,72.9178,72.9276,34965.0
2024-06-12 13:50:00,73.94,73.99,73.79,73.79,58021.0,72.9178,72.9671,72.7699,72.7699,58021.0
2024-06-12 14:00:00,73.78,73.9,73.5,73.88,98848.0,72.76,72.8783,72.4839,72.8586,98848.0
2024-06-12 14:10:00,73.88,74.02,73.78,73.96,81512.0,72.8586,72.9967,72.76,72.9375,81512.0
2024-06-12 14:20:00,73.95,73.97,73.87,73.9,68349.0,72.9276,72.9474,72.8488,72.8783,68349.0
2024-06-12 14:30:00,73.91,74.11,73.78,73.89,77736.0,72.8882,73.0854,72.76,72.8685,77736.0
2024-06-12 14:40:00,73.9,73.92,73.64,73.78,90416.0,72.8783,72.8981,72.6219,72.76,90416.0
2024-06-12 14:50:00,73.8,74.07,73.66,73.99,113474.0,72.7797,73.046,72.6417,72.9671,113474.0
2024-06-12 15:00:00,73.97,74.12,73.96,74.07,53884.0,72.9474,73.0953,72.9375,73.046,53884.0
2024-06-12 15:10:00,74.05,74.07,73.9,74.0,53998.0,73.0263,73.046,72.8783,72.977,53998.0
2024-06-12 15:20:00,73.99,74.0,73.51,73.53,82032.0,72.9671,72.977,72.4937,72.5135,82032.0
2024-06-12 15:30:00,73.53,73.67,73.49,73.55,80774.0,72.5135,72.6515,72.474,72.5332,80774.0
2024-06-12 15:40:00,73.54,73.66,73.5,73.57,102745.0,72.5233,72.6417,72.4839,72.5529,102745.0
2024-06-12 15:50:00,73.57,73.8,73.54,73.57,367524.0,72.5529,72.7797,72.5233,72.5529,367524.0
2024-06-13 09:30:00,73.52,73.52,72.88,73.09,107097.0,72.5036,72.5036,71.8724,72.0795,107097.0
2024-06-13 09:40:00,73.13,73.21,72.86,73.04,35103.0,72.119,72.1979,71.8527,72.0302,35103.0
2024-06-13 09:50:00,73.05,73.07,72.91,72.99,26868.0,72.0401,72.0598,71.902,71.9809,26868.0
2024-06-13 10:00:00,73.01,73.24,72.93,73.21,45804.0,72.0006,72.2275,71.9217,72.1979,45804.0
2024-06-13 10:10:00,73.19,73.36,73.17,73.34,30923.0,72.1782,72.3458,72.1584,72.3261,30923.0
2024-06-13 10:20:00,73.32,73.36,73.05,73.09,39159.0,72.3064,72.3458,72.0401,72.0795,39159.0
2024-06-13 10:30:00,73.08,73.13,72.9,73.12,42985.0,72.0697,72.119,71.8922,72.1091,42985.0
2024-06-13 10:40:00,73.12,73.17,73.03,73.06,27052.0,72.1091,72.1584,72.0204,72.0499,27052.0
2024-06-13 10:50:00,73.06,73.22,73.04,73.07,52875.0,72.0499,72.2077,72.0302,72.0598,52875.0
2024-06-13 11:00:00,73.07,73.07,72.82,72.84,31723.0,72.0598,72.0598,71.8133,71.833,31723.0
2024-06-13 11:10:00,72.85,72.87,72.71,72.78,81257.0,71.8429,71.8626,71.7048,71.7738,81257.0
2024-06-13 11:20:00,72.77,73.09,72.77,73.09,51598.0,71.764,72.0795,71.764,72.0795,51598.0
2024-06-13 11:30:00,73.09,73.23,73.05,73.16,60951.0,72.0795,72.2176,72.0401,72.1486,60951.0
2024-06-13 11:40:00,73.17,73.28,73.15,73.27,71648.0,72.1584,72.2669,72.1387,72.257,71648.0
2024-06-13 11:50:00,73.27,73.29,73.05,73.06,122655.0,72.257,72.2768,72.0401,72.0499,122655.0
2024-06-13 12:00:00,73.05,73.06,72.98,72.99,15765.0,72.0401,72.0499,71.9711,71.9809,15765.0
2024-06-13 12:10:00,72.99,73.02,72.88,72.89,15743.0,71.9809,72.0105,71.8724,71.8823,15743.0
2024-06-13 12:20:00,72.89,72.95,72.83,72.85,26354.0,71.8823,71.9415,71.8231,71.8429,26354.0
2024-06-13 12:30:00,72.84,72.93,72.8,72.91,31113.0,71.833,71.9217,71.7935,71.902,31113.0
2024-06-13 12:40:00,72.92,72.96,72.88,72.94,38369.0,71.9119,71.9513,71.8724,71.9316,38369.0
2024-06-13 12:50:00,72.96,73.01,72.87,73.0,60507.0,71.9513,72.0006,71.8626,71.9908,60507.0
2024-06-13 13:00:00,72.99,73.18,72.97,73.17,23498.0,71.9809,72.1683,71.9612,72.1584,23498.0
2024-06-13 13:10:00,73.17,73.42,73.15,73.4,31750.0,72.1584,72.405,72.1387,72.3852,31750.0
2024-06-13 13:20:00,73.4,73.44,73.38,73.4,30668.0,72.3852,72.4247,72.3655,72.3852,30668.0
2024-06-13 13:30:00,73.41,73.42,73.31,73.33,25740.0,72.3951,72.405,72.2965,72.3162,25740.0
2024-06-13 13:40:00,73.33,73.42,73.33,73.39,29725.0,72.3162,72.405,72.3162,72.3754,29725.0
2024-06-13 13:50:00,73.4,73.44,73.34,73.35,28901.0,72.3852,72.4247,72.3261,72.3359,28901.0
2024-06-13 14:00:00,73.34,73.47,73.31,73.47,27205.0,72.3261,72.4543,72.2965,72.4543,27205.0
2024-06-13 14:10:00,73.47,73.47,73.31,73.34,39107.0,72.4543,72.4543,72.2965,72.3261,39107.0
2024-06-13 14:20:00,73.34,73.35,73.29,73.35,21698.0,72.3261,72.3359,72.2768,72.3359,21698.0
2024-06-13 14:30:00,73.34,73.41,73.33,73.4,25735.0,72.3261,72.3951,72.3162,72.3852,25735.0
2024-06-13 14:40:00,73.41,73.47,73.4,73.41,20739.0,72.3951,72.4543,72.3852,72.3951,20739.0
2024-06-13 14:50:00,73.41,73.51,73.39,73.51,30235.0,72.3951,72.4937,72.3754,72.4937,30235.0
2024-06-13 15:00:00,73.51,73.7,73.5,73.55,183356.0,72.4937,72.6811,72.4839,72.5332,183356.0
2024-06-13 15:10:00,73.54,73.58,73.46,73.57,56114.0,72.5233,72.5628,72.4444,72.5529,56114.0
2024-06-13 15:20:00,73.58,73.62,73.54,73.58,30566.0,72.5628,72.6022,72.5233,72.5628,30566.0
2024-06-13 15:30:00,73.57,73.62,73.5,73.61,313959.0,72.5529,72.6022,72.4839,72.5923,313959.0
2024-06-13 15:40:00,73.62,73.63,73.5,73.51,276178.0,72.6022,72.6121,72.4839,72.4937,276178.0
2024-06-13 15:50:00,73.5,73.58,73.34,73.36,392354.0,72.4839,72.5628,72.3261,72.3458,392354.0
2024-06-14 09:30:00,72.49,73.21,72.16,73.14,295362.0,71.4878,72.1979,71.1624,72.1288,295362.0
2024-06-14 09:40:00,73.13,73.18,72.71,72.73,146572.0,72.119,72.1683,71.7048,71.7245,146572.0
2024-06-14 09:50:00,72.73,72.75,72.53,72.68,89171.0,71.7245,71.7442,71.5273,71.6752,89171.0
2024-06-14 10:00:00,72.68,72.68,72.17,72.24,91894.0,71.6752,71.6752,71.1723,71.2413,91894.0
2024-06-14 10:10:00,72.23,72.29,72.11,72.21,65114.0,71.2314,71.2906,71.1131,71.2117,65114.0
2024-06-14 10:20:00,72.2,72.58,72.18,72.56,75004.0,71.2018,71.5766,71.1821,71.5569,75004.0
2024-06-14 10:30:00,72.56,72.72,72.45,72.65,84072.0,71.5569,71.7147,71.4484,71.6456,84072.0
2024-06-14 10:40:00,72.64,72.67,72.5,72.52,113850.0,71.6358,71.6653,71.4977,71.5174,113850.0
2024-06-14 10:50:00,72.53,72.7,72.52,72.69,56042.0,71.5273,71.6949,71.5174,71.6851,56042.0
2024-06-14 11:00:00,72.7,72.95,72.67,72.95,75960.0,71.6949,71.9415,71.6653,71.9415,75960.0
2024-06-14 11:10:00,72.95,73.1,72.9,73.09,102485.0,71.9415,72.0894,71.8922,72.0795,102485.0
2024-06-14 11:20:00,73.09,73.14,72.97,73.02,94430.0,72.0795,72.1288,71.9612,72.0105,94430.0
2024-06-14 11:30:00,73.02,73.21,73.02,73.2,66573.0,72.0105,72.1979,72.0105,72.188,66573.0
2024-06-14 11:40:00,73.2,73.22,72.97,73.13,44184.0,72.188,72.2077,71.9612,72.119,44184.0
2024-06-14 11:50:00,73.13,73.37,73.12,73.37,97117.0,72.119,72.3557,72.1091,72.3557,97117.0
2024-06-14 12:00:00,73.36,73.37,73.14,73.15,48574.0,72.3458,72.3557,72.1288,72.1387,48574.0
2024-06-14 12:10:00,73.14,73.25,73.13,73.21,65958.0,72.1288,72.2373,72.119,72.1979,65958.0
2024-06-14 12:20:00,73.2,73.23,73.14,73.17,65260.0,72.188,72.2176,72.1288,72.1584,65260.0
2024-06-14 12:30:00,73.17,73.35,73.13,73.35,43919.0,72.1584,72.3359,72.119,72.3359,43919.0
2024-06-14 12:40:00,73.34,73.49,73.32,73.39,26983.0,72.3261,72.474,72.3064,72.3754,26983.0
2024-06-14 12:50:00,73.41,73.42,73.31,73.4,18937.0,72.3951,72.405,72.2965,72.3852,18937.0
2024-06-14 13:00:00,73.4,73.42,73.31,73.36,27187.0,72.3852,72.405,72.2965,72.3458,27187.0
2024-06-14 13:10:00,73.36,73.4,73.31,73.33,29012.0,72.3458,72.3852,72.2965,72.3162,29012.0
2024-06-14 13:20:00,73.34,73.39,73.24,73.27,28264.0,72.3261,72.3754,72.2275,72.257,28264.0
2024-06-14 13:30:00,73.27,73.27,73.15,73.18,38434.0,72.257,72.257,72.1387,72.1683,38434.0
2024-06-14 13:40:00,73.18,73.2,73.04,73.05,24597.0,72.1683,72.188,72.0302,72.0401,24597.0
2024-06-14 13:50:00,73.06,73.06,72.92,72.96,37751.0,72.0499,72.0499,71.9119,71.9513,37751.0
2024-06-14 14:00:00,72.96,72.96,72.89,72.92,43676.0,71.9513,71.9513,71.8823,71.9119,43676.0
2024-06-14 14:10:00,72.92,73.03,72.88,73.02,36509.0,71.9119,72.0204,71.8724,72.0105,36509.0
2024-06-14 14:20:00,73.03,73.07,73.0,73.02,24590.0,72.0204,72.0598,71.9908,72.0105,24590.0
2024-06-14 14:30:00,73.02,73.06,72.99,73.06,21565.0,72.0105,72.0499,71.9809,72.0499,21565.0
2024-06-14 14:40:00,73.06,73.14,73.0,73.08,25003.0,72.0499,72.1288,71.9908,72.0697,25003.0
2024-06-14 14:50:00,73.09,73.18,73.08,73.16,34468.0,72.0795,72.1683,72.0697,72.1486,34468.0
2024-06-14 15:00:00,73.15,73.31,73.13,73.28,39375.0,72.1387,72.2965,72.119,72.2669,39375.0
2024-06-14 15:10:00,73.28,73.29,73.23,73.28,39216.0,72.2669,72.2768,72.2176,72.2669,39216.0
2024-06-14 15:20:00,73.28,73.33,73.27,73.31,34842.0,72.2669,72.3162,72.257,72.2965,34842.0
2024-06-14 15:30:00,73.3,73.34,73.27,73.31,56205.0,72.2866,72.3261,72.257,72.2965,56205.0
2024-06-14 15:40:00,73.31,73.32,73.08,73.11,97677.0,72.2965,72.3064,72.0697,72.0993,97677.0
2024-06-14 15:50:00,73.11,73.26,72.96,73.25,427326.0,72.0993,72.2472,71.9513,72.2373,427326.0
2024-06-17 09:30:00,72.91,72.92,72.21,72.21,156851.0,71.902,71.9119,71.2117,71.2117,156851.0
2024-06-17 09:40:00,72.2,72.32,72.02,72.27,99596.0,71.2018,71.3202,71.0243,71.2709,99596.0
2024-06-17 09:50:00,72.28,72.34,72.07,72.11,62192.0,71.2807,71.3399,71.0736,71.1131,62192.0
2024-06-17 10:00:00,72.1,72.43,72.1,72.41,69358.0,71.1032,71.4287,71.1032,71.4089,69358.0
2024-06-17 10:10:00,72.4,72.52,72.31,72.51,53684.0,71.3991,71.5174,71.3103,71.5076,53684.0
2024-06-17 10:20:00,72.51,72.53,72.41,72.42,40146.0,71.5076,71.5273,71.4089,71.4188,40146.0
2024-06-17 10:30:00,72.42,72.49,72.33,72.37,77796.0,71.4188,71.4878,71.33,71.3695,77796.0
2024-06-17 10:40:00,72.38,72.54,72.37,72.43,41628.0,71.3794,71.5371,71.3695,71.4287,41628.0
2024-06-17 10:50:00,72.43,72.44,72.3,72.35,70284.0,71.4287,71.4385,71.3005,71.3498,70284.0
2024-06-17 11:00:00,72.35,72.44,72.31,72.33,128431.0,71.3498,71.4385,71.3103,71.33,128431.0
2024-06-17 11:10:00,72.34,72.45,72.32,72.38,35209.0,71.3399,71.4484,71.3202,71.3794,35209.0
2024-06-17 11:20:00,72.37,72.44,72.35,72.37,56973.0,71.3695,71.4385,71.3498,71.3695,56973.0
2024-06-17 11:30:00,72.36,72.42,72.27,72.27,51040.0,71.3596,71.4188,71.2709,71.2709,51040.0
2024-06-17 11:40:00,72.28,72.37,72.25,72.35,30833.0,71.2807,71.3695,71.2511,71.3498,30833.0
2024-06-17 11:50:00,72.37,72.37,72.22,72.27,71713.0,71.3695,71.3695,71.2216,71.2709,71713.0
2024-06-17 12:00:00,72.27,72.46,72.27,72.43,48001.0,71.2709,71.4582,71.2709,71.4287,48001.0
2024-06-17 12:10:00,72.44,72.5,72.39,72.48,44172.0,71.4385,71.4977,71.3892,71.478,44172.0
2024-06-17 12:20:00,72.49,72.6,72.45,72.59,53251.0,71.4878,71.5963,71.4484,71.5864,53251.0
2024-06-17 12:30:00,72.59,72.64,72.5,72.53,60638.0,71.5864,71.6358,71.4977,71.5273,60638.0
2024-06-17 12:40:00,72.54,72.57,72.51,72.53,38914.0,71.5371,71.5667,71.5076,71.5273,38914.0
2024-06-17 12:50:00,72.53,72.55,72.44,72.51,59877.0,71.5273,71.547,71.4385,71.5076,59877.0
2024-06-17 13:00:00,72.51,72.55,72.48,72.5,62542.0,71.5076,71.547,71.478,71.4977,62542.0
2024-06-17 13:10:00,72.49,72.51,72.44,72.48,61040.0,71.4878,71.5076,71.4385,71.478,61040.0
2024-06-17 13:20:00,72.48,72.51,72.36,72.4,64506.0,71.478,71.5076,71.3596,71.3991,64506.0
2024-06-17 13:30:00,72.39,72.51,72.39,72.49,50377.0,71.3892,71.5076,71.3892,71.4878,50377.0
2024-06-17 13:40:00,72.49,72.5,72.45,72.46,52562.0,71.4878,71.4977,71.4484,71.4582,52562.0
2024-06-17 13:50:00,72.45,72.53,72.41,72.42,84644.0,71.4484,71.5273,71.4089,71.4188,84644.0
2024-06-17 14:00:00,72.41,72.5,72.4,72.47,56370.0,71.4089,71.4977,71.3991,71.4681,56370.0
2024-06-17 14:10:00,72.47,72.51,72.42,72.48,70061.0,71.4681,71.5076,71.4188,71.478,70061.0
2024-06-17 14:20:00,72.48,72.53,72.46,72.5,123714.0,71.478,71.5273,71.4582,71.4977,123714.0
2024-06-17 14:30:00,72.5,72.73,72.49,72.7,89509.0,71.4977,71.7245,71.4878,71.6949,89509.0
2024-06-17 14:40:00,72.71,72.79,72.68,72.76,55159.0,71.7048,71.7837,71.6752,71.7541,55159.0
2024-06-17 14:50:00,72.76,72.8,72.72,72.77,69262.0,71.7541,71.7935,71.7147,71.764,69262.0
2024-06-17 15:00:00,72.77,72.8,72.67,72.73,93707.0,71.764,71.7935,71.6653,71.7245,93707.0
2024-06-17 15:10:00,72.73,72.78,72.67,72.7,161243.0,71.7245,71.7738,71.6653,71.6949,161243.0
2024-06-17 15:20:00,72.7,72.7,72.57,72.63,126590.0,71.6949,71.6949,71.5667,71.6259,126590.0
2024-06-17 15:30:00,72.63,72.64,72.52,72.56,131255.0,71.6259,71.6358,71.5174,71.5569,131255.0
2024-06-17 15:40:00,72.56,72.79,72.56,72.74,149312.0,71.5569,71.7837,71.5569,71.7344,149312.0
2024-06-17 15:50:00,72.74,72.86,72.69,72.82,552172.0,71.7344,71.8527,71.6851,71.8133,552172.0
2024-06-18 09:30:00,72.76,72.96,72.49,72.85,116494.0,71.7541,71.9513,71.4878,71.8429,116494.0
2024-06-18 09:40:00,72.89,73.06,72.68,72.73,65449.0,71.8823,72.0499,71.6752,71.7245,65449.0
2024-06-18 09:50:00,72.75,73.02,72.73,72.8,101360.0,71.7442,72.0105,71.7245,71.7935,101360.0
2024-06-18 10:00:00,72.8,72.96,72.79,72.83,83561.0,71.7935,71.9513,71.7837,71.8231,83561.0
2024-06-18 10:10:00,72.83,72.93,72.75,72.9,59434.0,71.8231,71.9217,71.7442,71.8922,59434.0
2024-06-18 10:20:00,72.91,72.93,72.75,72.85,64304.0,71.902,71.9217,71.7442,71.8429,64304.0
2024-06-18 10:30:00,72.85,72.99,72.8,72.95,81620.0,71.8429,71.9809,71.7935,71.9415,81620.0
2024-06-18 10:40:00,72.94,73.03,72.91,72.92,92438.0,71.9316,72.0204,71.902,71.9119,92438.0
2024-06-18 10:50:00,72.92,72.94,72.76,72.77,42614.0,71.9119,71.9316,71.7541,71.764,42614.0
2024-06-18 11:00:00,72.76,72.77,72.69,72.74,35305.0,71.7541,71.764,71.6851,71.7344,35305.0
2024-06-18 11:10:00,72.73,72.86,72.72,72.81,49892.0,71.7245,71.8527,71.7147,71.8034,49892.0
2024-06-18 11:20:00,72.81,72.85,72.74,72.81,58811.0,71.8034,71.8429,71.7344,71.8034,58811.0
2024-06-18 11:30:00,72.81,72.9,72.79,72.89,46465.0,71.8034,71.8922,71.7837,71.8823,46465.0
2024-06-18 11:40:00,72.89,72.99,72.87,72.99,46509.0,71.8823,71.9809,71.8626,71.9809,46509.0
2024-06-18 11:50:00,73.0,73.02,72.97,73.01,39949.0,71.9908,72.0105,71.9612,72.0006,39949.0
2024-06-18 12:00:00,73.01,73.14,72.99,73.11,41108.0,72.0006,72.1288,71.9809,72.0993,41108.0
2024-06-18 12:10:00,73.11,73.12,72.96,72.97,84502.0,72.0993,72.1091,71.9513,71.9612,84502.0
2024-06-18 12:20:00,72.97,73.09,72.95,73.05,94803.0,71.9612,72.0795,71.9415,72.0401,94803.0
2024-06-18 12:30:00,73.05,73.06,72.9,72.95,50072.0,72.0401,72.0499,71.8922,71.9415,50072.0
2024-06-18 12:40:00,72.95,73.01,72.87,72.87,38303.0,71.9415,72.0006,71.8626,71.8626,38303.0
2024-06-18 12:50:00,72.88,72.92,72.84,72.86,44688.0,71.8724,71.9119,71.833,71.8527,44688.0
2024-06-18 13:00:00,72.85,72.87,72.74,72.78,48056.0,71.8429,71.8626,71.7344,71.7738,48056.0
2024-06-18 13:10:00,72.78,72.85,72.77,72.84,32891.0,71.7738,71.8429,71.764,71.833,32891.0
2024-06-18 13:20:00,72.84,72.88,72.78,72.78,51121.0,71.833,71.8724,71.7738,71.7738,51121.0
2024-06-18 13:30:00,72.78,72.87,72.76,72.84,93174.0,71.7738,71.8626,71.7541,71.833,93174.0
2024-06-18 13:40:00,72.84,72.93,72.84,72.91,46130.0,71.833,71.9217,71.833,71.902,46130.0
2024-06-18 13:50:00,72.92,72.93,72.83,72.84,97722.0,71.9119,71.9217,71.8231,71.833,97722.0
2024-06-18 14:00:00,72.85,72.85,72.74,72.79,68716.0,71.8429,71.8429,71.7344,71.7837,68716.0
2024-06-18 14:10:00,72.8,72.81,72.69,72.72,62012.0,71.7935,71.8034,71.6851,71.7147,62012.0
2024-06-18 14:20:00,72.71,72.78,72.7,72.77,64261.0,71.7048,71.7738,71.6949,71.764,64261.0
2024-06-18 14:30:00,72.76,72.79,72.67,72.68,85340.0,71.7541,71.7837,71.6653,71.6752,85340.0
2024-06-18 14:40:00,72.69,72.79,72.69,72.75,107129.0,71.6851,71.7837,71.6851,71.7442,107129.0
2024-06-18 14:50:00,72.75,72.77,72.66,72.69,62781.0,71.7442,71.764,71.6555,71.6851,62781.0
2024-06-18 15:00:00,72.7,72.71,72.54,72.56,87074.0,71.6949,71.7048,71.5371,71.5569,87074.0
2024-06-18 15:10:00,72.56,72.57,72.5,72.5,67625.0,71.5569,71.5667,71.4977,71.4977,67625.0
2024-06-18 15:20:00,72.5,72.55,72.44,72.48,124243.0,71.4977,71.547,71.4385,71.478,124243.0
2024-06-18 15:30:00,72.48,72.56,72.45,72.53,98452.0,71.478,71.5569,71.4484,71.5273,98452.0
2024-06-18 15:40:00,72.53,72.55,72.43,72.48,139459.0,71.5273,71.547,71.4287,71.478,139459.0
2024-06-18 15:50:00,72.48,72.86,72.47,72.84,516899.0,71.478,71.8527,71.4681,71.833,516899.0
2024-06-20 09:30:00,72.54,72.94,72.3,72.69,181305.0,71.5371,71.9316,71.3005,71.6851,181305.0
2024-06-20 09:40:00,72.7,72.73,72.22,72.33,74279.0,71.6949,71.7245,71.2216,71.33,74279.0
2024-06-20 09:50:00,72.34,72.43,72.18,72.24,50820.0,71.3399,71.4287,71.1821,71.2413,50820.0
2024-06-20 10:00:00,72.26,72.5,72.25,72.34,73104.0,71.261,71.4977,71.2511,71.3399,73104.0
2024-06-20 10:10:00,72.34,72.53,72.29,72.43,53849.0,71.3399,71.5273,71.2906,71.4287,53849.0
2024-06-20 10:20:00,72.45,72.48,72.33,72.37,162732.0,71.4484,71.478,71.33,71.3695,162732.0
2024-06-20 10:30:00,72.36,72.44,72.2,72.38,86621.0,71.3596,71.4385,71.2018,71.3794,86621.0
2024-06-20 10:40:00,72.37,72.39,72.21,72.39,64817.0,71.3695,71.3892,71.2117,71.3892,64817.0
2024-06-20 10:50:00,72.39,72.41,72.3,72.34,75441.0,71.3892,71.4089,71.3005,71.3399,75441.0
2024-06-20 11:00:00,72.34,72.38,72.23,72.3,67434.0,71.3399,71.3794,71.2314,71.3005,67434.0
2024-06-20 11:10:00,72.29,72.41,72.27,72.4,53325.0,71.2906,71.4089,71.2709,71.3991,53325.0
2024-06-20 11:20:00,72.4,72.45,72.33,72.34,40825.0,71.3991,71.4484,71.33,71.3399,40825.0
2024-06-20 11:30:00,72.34,72.43,72.32,72.36,49677.0,71.3399,71.4287,71.3202,71.3596,49677.0
2024-06-20 11:40:00,72.36,72.4,72.28,72.38,32080.0,71.3596,71.3991,71.2807,71.3794,32080.0
2024-06-20 11:50:00,72.38,72.45,72.3,72.31,59897.0,71.3794,71.4484,71.3005,71.3103,59897.0
2024-06-20 12:00:00,72.31,72.4,72.3,72.36,53951.0,71.3103,71.3991,71.3005,71.3596,53951.0
2024-06-20 12:10:00,72.35,72.46,72.34,72.45,42968.0,71.3498,71.4582,71.3399,71.4484,42968.0
2024-06-20 12:20:00,72.45,72.5,72.4,72.42,61953.0,71.4484,71.4977,71.3991,71.4188,61953.0
2024-06-20 12:30:00,72.41,72.44,72.31,72.37,83428.0,71.4089,71.4385,71.3103,71.3695,83428.0
2024-06-20 12:40:00,72.37,72.43,72.34,72.39,28982.0,71.3695,71.4287,71.3399,71.3892,28982.0
2024-06-20 12:50:00,72.39,72.45,72.38,72.42,36603.0,71.3892,71.4484,71.3794,71.4188,36603.0
2024-06-20 13:00:00,72.42,72.42,72.18,72.18,48921.0,71.4188,71.4188,71.1821,71.1821,48921.0
2024-06-20 13:10:00,72.19,72.32,72.18,72.24,51093.0,71.192,71.3202,71.1821,71.2413,51093.0
2024-06-20 13:20:00,72.23,72.31,72.18,72.31,68637.0,71.2314,71.3103,71.1821,71.3103,68637.0
2024-06-20 13:30:00,72.32,72.49,72.31,72.48,71790.0,71.3202,71.4878,71.3103,71.478,71790.0
2024-06-20 13:40:00,72.48,72.64,72.45,72.63,96478.0,71.478,71.6358,71.4484,71.6259,96478.0
2024-06-20 13:50:00,72.63,72.78,72.62,72.72,67454.0,71.6259,71.7738,71.616,71.7147,67454.0
2024-06-20 14:00:00,72.72,72.86,72.69,72.8,70671.0,71.7147,71.8527,71.6851,71.7935,70671.0
2024-06-20 14:10:00,72.8,72.9,72.78,72.89,49033.0,71.7935,71.8922,71.7738,71.8823,49033.0
2024-06-20 14:20:00,72.89,72.98,72.85,72.97,43930.0,71.8823,71.9711,71.8429,71.9612,43930.0
2024-06-20 14:30:00,72.97,73.02,72.92,72.95,64775.0,71.9612,72.0105,71.9119,71.9415,64775.0
2024-06-20 14:40:00,72.95,72.97,72.89,72.95,73868.0,71.9415,71.9612,71.8823,71.9415,73868.0
2024-06-20 14:50:00,72.95,73.01,72.86,72.88,103442.0,71.9415,72.0006,71.8527,71.8724,103442.0
2024-06-20 15:00:00,72.89,72.92,72.78,72.86,63929.0,71.8823,71.9119,71.7738,71.8527,63929.0
2024-06-20 15:10:00,72.87,72.9,72.8,72.8,121762.0,71.8626,71.8922,71.7935,71.7935,121762.0
2024-06-20 15:20:00,72.81,72.85,72.73,72.84,87254.0,71.8034,71.8429,71.7245,71.833,87254.0
2024-06-20 15:30:00,72.83,72.83,72.64,72.65,121306.0,71.8231,71.8231,71.6358,71.6456,121306.0
2024-06-20 15:40:00,72.67,72.81,72.66,72.76,113637.0,71.6653,71.8034,71.6555,71.7541,113637.0
2024-06-20 15:50:00,72.77,72.99,72.66,72.71,492726.0,71.764,71.9809,71.6555,71.7048,492726.0
2024-06-21 09:30:00,72.58,72.58,71.93,72.41,1312002.0,71.5766,71.5766,70.9356,71.4089,1312002.0
2024-06-21 09:40:00,72.38,72.45,72.06,72.44,119881.0,71.3794,71.4484,71.0638,71.4385,119881.0
2024-06-21 09:50:00,72.44,72.7,72.44,72.64,53586.0,71.4385,71.6949,71.4385,71.6358,53586.0
2024-06-21 10:00:00,72.63,72.81,72.56,72.78,58171.0,71.6259,71.8034,71.5569,71.7738,58171.0
2024-06-21 10:10:00,72.79,72.94,72.66,72.92,97465.0,71.7837,71.9316,71.6555,71.9119,97465.0
2024-06-21 10:20:00,72.92,73.12,72.92,73.04,57762.0,71.9119,72.1091,71.9119,72.0302,57762.0
2024-06-21 10:30:00,73.03,73.1,72.96,72.98,58721.0,72.0204,72.0894,71.9513,71.9711,58721.0
2024-06-21 10:40:00,72.97,73.08,72.92,72.96,57664.0,71.9612,72.0697,71.9119,71.9513,57664.0
2024-06-21 10:50:00,72.96,73.06,72.85,72.89,109529.0,71.9513,72.0499,71.8429,71.8823,109529.0
2024-06-21 11:00:00,72.87,73.09,72.84,73.02,62843.0,71.8626,72.0795,71.833,72.0105,62843.0
2024-06-21 11:10:00,73.02,73.19,72.99,73.18,141755.0,72.0105,72.1782,71.9809,72.1683,141755.0
2024-06-21 11:20:00,73.17,73.22,72.99,72.99,44252.0,72.1584,72.2077,71.9809,71.9809,44252.0
2024-06-21 11:30:00,72.99,73.01,72.93,72.96,46594.0,71.9809,72.0006,71.9217,71.9513,46594.0
2024-06-21 11:40:00,72.94,73.01,72.9,72.97,66179.0,71.9316,72.0006,71.8922,71.9612,66179.0
2024-06-21 11:50:00,72.97,73.0,72.91,72.95,31583.0,71.9612,71.9908,71.902,71.9415,31583.0
2024-06-21 12:00:00,72.97,72.98,72.86,72.89,27350.0,71.9612,71.9711,71.8527,71.8823,27350.0
2024-06-21 12:10:00,72.88,73.0,72.88,72.95,33668.0,71.8724,71.9908,71.8724,71.9415,33668.0
2024-06-21 12:20:00,72.96,73.0,72.94,72.98,24827.0,71.9513,71.9908,71.9316,71.9711,24827.0
2024-06-21 12:30:00,72.98,73.06,72.94,72.96,73449.0,71.9711,72.0499,71.9316,71.9513,73449.0
2024-06-21 12:40:00,72.96,73.14,72.96,73.12,22854.0,71.9513,72.1288,71.9513,72.1091,22854.0
2024-06-21 12:50:00,73.12,73.18,73.09,73.1,44626.0,72.1091,72.1683,72.0795,72.0894,44626.0
2024-06-21 13:00:00,73.11,73.19,73.1,73.17,28205.0,72.0993,72.1782,72.0894,72.1584,28205.0
2024-06-21 13:10:00,73.18,73.2,73.13,73.16,36654.0,72.1683,72.188,72.119,72.1486,36654.0
2024-06-21 13:20:00,73.15,73.23,73.14,73.21,40908.0,72.1387,72.2176,72.1288,72.1979,40908.0
2024-06-21 13:30:00,73.2,73.24,73.18,73.23,24704.0,72.188,72.2275,72.1683,72.2176,24704.0
2024-06-21 13:40:00,73.22,73.24,73.19,73.23,33090.0,72.2077,72.2275,72.1782,72.2176,33090.0
2024-06-21 13:50:00,73.23,73.31,73.22,73.27,39688.0,72.2176,72.2965,72.2077,72.257,39688.0
2024-06-21 14:00:00,73.25,73.35,73.2,73.34,41889.0,72.2373,72.3359,72.188,72.3261,41889.0
2024-06-21 14:10:00,73.35,73.48,73.33,73.48,69222.0,72.3359,72.4641,72.3162,72.4641,69222.0
2024-06-21 14:20:00,73.48,73.53,73.44,73.45,42648.0,72.4641,72.5135,72.4247,72.4346,42648.0
2024-06-21 14:30:00,73.45,73.5,73.39,73.42,45481.0,72.4346,72.4839,72.3754,72.405,45481.0
2024-06-21 14:40:00,73.42,73.48,73.4,73.43,44813.0,72.405,72.4641,72.3852,72.4148,44813.0
2024-06-21 14:50:00,73.43,73.45,73.38,73.4,49226.0,72.4148,72.4346,72.3655,72.3852,49226.0
2024-06-21 15:00:00,73.41,73.51,73.4,73.41,32298.0,72.3951,72.4937,72.3852,72.3951,32298.0
2024-06-21 15:10:00,73.4,73.49,73.4,73.48,42937.0,72.3852,72.474,72.3852,72.4641,42937.0
2024-06-21 15:20:00,73.48,73.49,73.41,73.44,57926.0,72.4641,72.474,72.3951,72.4247,57926.0
2024-06-21 15:30:00,73.44,73.58,73.39,73.51,121001.0,72.4247,72.5628,72.3754,72.4937,121001.0
2024-06-21 15:40:00,73.5,73.52,72.94,73.0,301837.0,72.4839,72.5036,71.9316,71.9908,301837.0
2024-06-21 15:50:00,73.0,73.5,72.96,73.36,533100.0,71.9908,72.4839,71.9513,72.3458,533100.0
2024-06-24 09:30:00,73.36,73.91,73.19,73.82,148073.0,72.3458,72.8882,72.1782,72.7994,148073.0
2024-06-24 09:40:00,73.85,73.93,73.47,73.85,56521.0,72.829,72.9079,72.4543,72.829,56521.0
2024-06-24 09:50:00,73.85,73.95,73.65,73.87,53860.0,72.829,72.9276,72.6318,72.8488,53860.0
2024-06-24 10:00:00,73.87,74.19,73.86,74.18,81427.0,72.8488,73.1643,72.8389,73.1545,81427.0
2024-06-24 10:10:00,74.18,74.31,73.99,74.24,96728.0,73.1545,73.2827,72.9671,73.2136,96728.0
2024-06-24 10:20:00,74.25,74.38,74.21,74.27,84645.0,73.2235,73.3517,73.1841,73.2432,84645.0
2024-06-24 10:30:00,74.27,74.41,74.25,74.37,58172.0,73.2432,73.3813,73.2235,73.3418,58172.0
2024-06-24 10:40:00,74.37,74.58,74.32,74.52,85480.0,73.3418,73.5489,73.2925,73.4898,85480.0
2024-06-24 10:50:00,74.48,74.56,74.35,74.52,59466.0,73.4503,73.5292,73.3221,73.4898,59466.0
2024-06-24 11:00:00,74.52,74.54,74.37,74.49,67437.0,73.4898,73.5095,73.3418,73.4602,67437.0
2024-06-24 11:10:00,74.51,74.61,74.47,74.59,97537.0,73.4799,73.5785,73.4405,73.5588,97537.0
2024-06-24 11:20:00,74.59,74.73,74.53,74.66,82877.0,73.5588,73.6969,73.4996,73.6278,82877.0
2024-06-24 11:30:00,74.66,74.82,74.62,74.73,118598.0,73.6278,73.7856,73.5884,73.6969,118598.0
2024-06-24 11:40:00,74.73,74.73,74.55,74.59,33644.0,73.6969,73.6969,73.5194,73.5588,33644.0
2024-06-24 11:50:00,74.58,74.77,74.57,74.76,51425.0,73.5489,73.7363,73.5391,73.7264,51425.0
2024-06-24 12:00:00,74.75,74.82,74.73,74.75,33520.0,73.7166,73.7856,73.6969,73.7166,33520.0
2024-06-24 12:10:00,74.76,74.84,74.73,74.84,43668.0,73.7264,73.8053,73.6969,73.8053,43668.0
2024-06-24 12:20:00,74.83,74.87,74.7,74.72,67375.0,73.7955,73.8349,73.6673,73.687,67375.0
2024-06-24 12:30:00,74.71,74.74,74.64,74.71,22402.0,73.6771,73.7067,73.6081,73.6771,22402.0
2024-06-24 12:40:00,74.72,74.73,74.61,74.63,16867.0,73.687,73.6969,73.5785,73.5982,16867.0
2024-06-24 12:50:00,74.62,74.7,74.6,74.67,43274.0,73.5884,73.6673,73.5687,73.6377,43274.0
2024-06-24 13:00:00,74.67,74.68,74.48,74.51,55372.0,73.6377,73.6476,73.4503,73.4799,55372.0
2024-06-24 13:10:00,74.51,74.59,74.5,74.57,62667.0,73.4799,73.5588,73.47,73.5391,62667.0
2024-06-24 13:20:00,74.58,74.6,74.46,74.57,34943.0,73.5489,73.5687,73.4306,73.5391,34943.0
2024-06-24 13:30:00,74.57,74.61,74.45,74.61,58873.0,73.5391,73.5785,73.4207,73.5785,58873.0
2024-06-24 13:40:00,74.59,74.68,74.56,74.57,59904.0,73.5588,73.6476,73.5292,73.5391,59904.0
2024-06-24 13:50:00,74.58,74.69,74.57,74.65,29364.0,73.5489,73.6574,73.5391,73.618,29364.0
2024-06-24 14:00:00,74.65,74.72,74.63,74.7,48823.0,73.618,73.687,73.5982,73.6673,48823.0
2024-06-24 14:10:00,74.7,74.76,74.68,74.72,48714.0,73.6673,73.7264,73.6476,73.687,48714.0
2024-06-24 14:20:00,74.72,74.8,74.72,74.8,55197.0,73.687,73.7659,73.687,73.7659,55197.0
2024-06-24 14:30:00,74.79,74.85,74.77,74.8,42628.0,73.756,73.8152,73.7363,73.7659,42628.0
2024-06-24 14:40:00,74.8,74.82,74.71,74.73,45524.0,73.7659,73.7856,73.6771,73.6969,45524.0
2024-06-24 14:50:00,74.74,74.88,74.74,74.83,82777.0,73.7067,73.8448,73.7067,73.7955,82777.0
2024-06-24 15:00:00,74.83,74.95,74.8,74.93,79310.0,73.7955,73.9138,73.7659,73.8941,79310.0
2024-06-24 15:10:00,74.94,74.97,74.88,74.92,52750.0,73.904,73.9335,73.8448,73.8842,52750.0
2024-06-24 15:20:00,74.92,74.92,74.79,74.85,72607.0,73.8842,73.8842,73.756,73.8152,72607.0
2024-06-24 15:30:00,74.84,74.94,74.84,74.85,86591.0,73.8053,73.904,73.8053,73.8152,86591.0
2024-06-24 15:40:00,74.86,74.87,74.71,74.72,124461.0,73.8251,73.8349,73.6771,73.687,124461.0
2024-06-24 15:50:00,74.73,74.75,74.48,74.52,606900.0,73.6969,73.7166,73.4503,73.4898,606900.0
2024-06-25 09:30:00,74.3,74.35,73.68,74.21,87049.0,73.2728,73.3221,72.6614,73.1841,87049.0
2024-06-25 09:40:00,74.26,74.26,73.83,73.91,30072.0,73.2334,73.2334,72.8093,72.8882,30072.0
2024-06-25 09:50:00,73.9,74.01,73.69,73.69,37848.0,72.8783,72.9868,72.6712,72.6712,37848.0
2024-06-25 10:00:00,73.74,73.81,73.65,73.68,62835.0,72.7205,72.7896,72.6318,72.6614,62835.0
2024-06-25 10:10:00,73.71,73.79,73.7,73.76,22231.0,72.691,72.7699,72.6811,72.7403,22231.0
2024-06-25 10:20:00,73.75,73.84,73.71,73.8,29503.0,72.7304,72.8192,72.691,72.7797,29503.0
2024-06-25 10:30:00,73.8,73.81,73.67,73.7,24944.0,72.7797,72.7896,72.6515,72.6811,24944.0
2024-06-25 10:40:00,73.7,73.78,73.68,73.75,24976.0,72.6811,72.76,72.6614,72.7304,24976.0
2024-06-25 10:50:00,73.75,73.89,73.74,73.76,49681.0,72.7304,72.8685,72.7205,72.7403,49681.0
2024-06-25 11:00:00,73.75,73.75,73.49,73.59,120845.0,72.7304,72.7304,72.474,72.5726,120845.0
2024-06-25 11:10:00,73.58,73.63,73.51,73.53,21390.0,72.5628,72.6121,72.4937,72.5135,21390.0
2024-06-25 11:20:00,73.53,73.6,73.51,73.58,29088.0,72.5135,72.5825,72.4937,72.5628,29088.0
2024-06-25 11:30:00,73.58,73.77,73.58,73.76,28361.0,72.5628,72.7501,72.5628,72.7403,28361.0
2024-06-25 11:40:00,73.77,73.78,73.69,73.71,32545.0,72.7501,72.76,72.6712,72.691,32545.0
2024-06-25 11:50:00,73.71,73.73,73.65,73.65,20055.0,72.691,72.7107,72.6318,72.6318,20055.0
2024-06-25 12:00:00,73.65,73.69,73.59,73.64,28399.0,72.6318,72.6712,72.5726,72.6219,28399.0
2024-06-25 12:10:00,73.62,73.67,73.59,73.65,52680.0,72.6022,72.6515,72.5726,72.6318,52680.0
2024-06-25 12:20:00,73.65,73.78,73.64,73.66,31277.0,72.6318,72.76,72.6219,72.6417,31277.0
2024-06-25 12:30:00,73.65,73.69,73.56,73.66,26810.0,72.6318,72.6712,72.543,72.6417,26810.0
2024-06-25 12:40:00,73.65,73.68,73.51,73.66,21629.0,72.6318,72.6614,72.4937,72.6417,21629.0
2024-06-25 12:50:00,73.66,73.74,73.62,73.72,21609.0,72.6417,72.7205,72.6022,72.7008,21609.0
2024-06-25 13:00:00,73.71,73.79,73.7,73.77,19168.0,72.691,72.7699,72.6811,72.7501,19168.0
2024-06-25 13:10:00,73.78,73.82,73.74,73.75,31615.0,72.76,72.7994,72.7205,72.7304,31615.0
2024-06-25 13:20:00,73.73,73.79,73.72,73.78,24148.0,72.7107,72.7699,72.7008,72.76,24148.0
2024-06-25 13:30:00,73.79,73.84,73.78,73.81,27946.0,72.7699,72.8192,72.76,72.7896,27946.0
2024-06-25 13:40:00,73.81,73.86,73.8,73.82,26374.0,72.7896,72.8389,72.7797,72.7994,26374.0
2024-06-25 13:50:00,73.82,73.83,73.78,73.8,19706.0,72.7994,72.8093,72.76,72.7797,19706.0
2024-06-25 14:00:00,73.79,73.86,73.76,73.81,34717.0,72.7699,72.8389,72.7403,72.7896,34717.0
2024-06-25 14:10:00,73.81,73.85,73.77,73.8,36906.0,72.7896,72.829,72.7501,72.7797,36906.0
2024-06-25 14:20:00,73.8,73.88,73.76,73.88,34486.0,72.7797,72.8586,72.7403,72.8586,34486.0
2024-06-25 14:30:00,73.87,73.87,73.75,73.77,25337.0,72.8488,72.8488,72.7304,72.7501,25337.0
2024-06-25 14:40:00,73.77,73.79,73.7,73.77,33027.0,72.7501,72.7699,72.6811,72.7501,33027.0
2024-06-25 14:50:00,73.77,73.78,73.69,73.7,28318.0,72.7501,72.76,72.6712,72.6811,28318.0
2024-06-25 15:00:00,73.7,73.82,73.68,73.81,43983.0,72.6811,72.7994,72.6614,72.7896,43983.0
2024-06-25 15:10:00,73.8,73.84,73.73,73.77,36016.0,72.7797,72.8192,72.7107,72.7501,36016.0
2024-06-25 15:20:00,73.77,73.82,73.72,73.82,34367.0,72.7501,72.7994,72.7008,72.7994,34367.0
2024-06-25 15:30:00,73.81,73.84,73.74,73.81,39391.0,72.7896,72.8192,72.7205,72.7896,39391.0
2024-06-25 15:40:00,73.81,73.84,73.75,73.81,54886.0,72.7896,72.8192,72.7304,72.7896,54886.0
2024-06-25 15:50:00,73.81,73.99,73.77,73.89,300757.0,72.7896,72.9671,72.7501,72.8685,300757.0
2024-06-26 09:30:00,73.57,74.06,73.52,73.73,131579.0,72.5529,73.0361,72.5036,72.7107,131579.0
2024-06-26 09:40:00,73.73,73.91,73.56,73.73,103422.0,72.7107,72.8882,72.543,72.7107,103422.0
2024-06-26 09:50:00,73.76,73.86,73.56,73.8,67761.0,72.7403,72.8389,72.543,72.7797,67761.0
2024-06-26 10:00:00,73.82,73.96,73.64,73.7,62255.0,72.7994,72.9375,72.6219,72.6811,62255.0
2024-06-26 10:10:00,73.73,73.79,73.64,73.74,36109.0,72.7107,72.7699,72.6219,72.7205,36109.0
2024-06-26 10:20:00,73.74,73.84,73.63,73.67,53009.0,72.7205,72.8192,72.6121,72.6515,53009.0
2024-06-26 10:30:00,73.62,73.7,73.48,73.53,51186.0,72.6022,72.6811,72.4641,72.5135,51186.0
2024-06-26 10:40:00,73.53,73.56,73.43,73.43,27380.0,72.5135,72.543,72.4148,72.4148,27380.0
2024-06-26 10:50:00,73.45,73.69,73.45,73.67,51220.0,72.4346,72.6712,72.4346,72.6515,51220.0
2024-06-26 11:00:00,73.67,73.8,73.65,73.71,32580.0,72.6515,72.7797,72.6318,72.691,32580.0
2024-06-26 11:10:00,73.7,73.77,73.66,73.75,36977.0,72.6811,72.7501,72.6417,72.7304,36977.0
2024-06-26 11:20:00,73.77,73.83,73.74,73.81,31842.0,72.7501,72.8093,72.7205,72.7896,31842.0
2024-06-26 11:30:00,73.79,73.92,73.78,73.81,32520.0,72.7699,72.8981,72.76,72.7896,32520.0
2024-06-26 11:40:00,73.81,73.92,73.8,73.88,29720.0,72.7896,72.8981,72.7797,72.8586,29720.0
2024-06-26 11:50:00,73.89,73.93,73.86,73.9,24736.0,72.8685,72.9079,72.8389,72.8783,24736.0
2024-06-26 12:00:00,73.9,73.9,73.82,73.84,30562.0,72.8783,72.8783,72.7994,72.8192,30562.0
2024-06-26 12:10:00,73.84,73.87,73.76,73.84,45546.0,72.8192,72.8488,72.7403,72.8192,45546.0
2024-06-26 12:20:00,73.84,73.86,73.76,73.8,25411.0,72.8192,72.8389,72.7403,72.7797,25411.0
2024-06-26 12:30:00,73.79,73.8,73.67,73.69,29656.0,72.7699,72.7797,72.6515,72.6712,29656.0
2024-06-26 12:40:00,73.69,73.75,73.64,73.71,24360.0,72.6712,72.7304,72.6219,72.691,24360.0
2024-06-26 12:50:00,73.71,73.75,73.7,73.74,21587.0,72.691,72.7304,72.6811,72.7205,21587.0
2024-06-26 13:00:00,73.73,73.76,73.62,73.65,27608.0,72.7107,72.7403,72.6022,72.6318,27608.0
2024-06-26 13:10:00,73.65,73.71,73.64,73.68,41814.0,72.6318,72.691,72.6219,72.6614,41814.0
2024-06-26 13:20:00,73.67,73.69,73.59,73.63,18784.0,72.6515,72.6712,72.5726,72.6121,18784.0
2024-06-26 13:30:00,73.62,73.62,73.54,73.55,29551.0,72.6022,72.6022,72.5233,72.5332,29551.0
2024-06-26 13:40:00,73.54,73.55,73.51,73.55,24180.0,72.5233,72.5332,72.4937,72.5332,24180.0
2024-06-26 13:50:00,73.54,73.55,73.47,73.49,54536.0,72.5233,72.5332,72.4543,72.474,54536.0
2024-06-26 14:00:00,73.48,73.54,73.47,73.5,33006.0,72.4641,72.5233,72.4543,72.4839,33006.0
2024-06-26 14:10:00,73.5,73.5,73.46,73.49,19492.0,72.4839,72.4839,72.4444,72.474,19492.0
2024-06-26 14:20:00,73.48,73.54,73.47,73.53,34627.0,72.4641,72.5233,72.4543,72.5135,34627.0
2024-06-26 14:30:00,73.53,73.58,73.51,73.55,25838.0,72.5135,72.5628,72.4937,72.5332,25838.0
2024-06-26 14:40:00,73.56,73.63,73.55,73.62,48377.0,72.543,72.6121,72.5332,72.6022,48377.0
2024-06-26 14:50:00,73.62,73.67,73.61,73.65,35169.0,72.6022,72.6515,72.5923,72.6318,35169.0
2024-06-26 15:00:00,73.65,73.67,73.59,73.62,31965.0,72.6318,72.6515,72.5726,72.6022,31965.0
2024-06-26 15:10:00,73.62,73.62,73.56,73.57,46421.0,72.6022,72.6022,72.543,72.5529,46421.0
2024-06-26 15:20:00,73.56,73.61,73.52,73.59,45892.0,72.543,72.5923,72.5036,72.5726,45892.0
2024-06-26 15:30:00,73.58,73.58,73.48,73.52,83785.0,72.5628,72.5628,72.4641,72.5036,83785.0
2024-06-26 15:40:00,73.51,73.51,73.28,73.32,133214.0,72.4937,72.4937,72.2669,72.3064,133214.0
2024-06-26 15:50:00,73.33,73.44,73.18,73.21,617805.0,72.3162,72.4247,72.1683,72.1979,617805.0
2024-06-27 09:30:00,72.78,73.0,72.54,72.83,130625.0,71.7738,71.9908,71.5371,71.8231,130625.0
2024-06-27 09:40:00,72.83,73.05,72.76,72.84,116695.0,71.8231,72.0401,71.7541,71.833,116695.0
2024-06-27 09:50:00,72.84,72.86,72.51,72.74,129859.0,71.833,71.8527,71.5076,71.7344,129859.0
2024-06-27 10:00:00,72.72,72.86,72.63,72.78,69087.0,71.7147,71.8527,71.6259,71.7738,69087.0
2024-06-27 10:10:00,72.8,72.91,72.68,72.9,86237.0,71.7935,71.902,71.6752,71.8922,86237.0
2024-06-27 10:20:00,72.89,72.96,72.77,72.92,74325.0,71.8823,71.9513,71.764,71.9119,74325.0
2024-06-27 10:30:00,72.92,72.96,72.89,72.89,101612.0,71.9119,71.9513,71.8823,71.8823,101612.0
2024-06-27 10:40:00,72.88,72.96,72.8,72.92,193148.0,71.8724,71.9513,71.7935,71.9119,193148.0
2024-06-27 10:50:00,72.91,73.02,72.77,72.84,138715.0,71.902,72.0105,71.764,71.833,138715.0
2024-06-27 11:00:00,72.85,72.85,72.64,72.65,102707.0,71.8429,71.8429,71.6358,71.6456,102707.0
2024-06-27 11:10:00,72.65,72.7,72.62,72.7,92453.0,71.6456,71.6949,71.616,71.6949,92453.0
2024-06-27 11:20:00,72.7,72.79,72.64,72.76,117065.0,71.6949,71.7837,71.6358,71.7541,117065.0
2024-06-27 11:30:00,72.76,72.92,72.73,72.89,85994.0,71.7541,71.9119,71.7245,71.8823,85994.0
2024-06-27 11:40:00,72.89,72.97,72.87,72.97,81718.0,71.8823,71.9612,71.8626,71.9612,81718.0
2024-06-27 11:50:00,72.95,73.0,72.89,72.96,31892.0,71.9415,71.9908,71.8823,71.9513,31892.0
2024-06-27 12:00:00,72.95,72.97,72.88,72.96,47597.0,71.9415,71.9612,71.8724,71.9513,47597.0
2024-06-27 12:10:00,72.96,73.0,72.89,73.0,75514.0,71.9513,71.9908,71.8823,71.9908,75514.0
2024-06-27 12:20:00,73.0,73.1,72.99,73.05,78695.0,71.9908,72.0894,71.9809,72.0401,78695.0
2024-06-27 12:30:00,73.06,73.07,73.0,73.02,33131.0,72.0499,72.0598,71.9908,72.0105,33131.0
2024-06-27 12:40:00,73.02,73.1,73.01,73.06,35766.0,72.0105,72.0894,72.0006,72.0499,35766.0
2024-06-27 12:50:00,73.06,73.12,73.04,73.06,22785.0,72.0499,72.1091,72.0302,72.0499,22785.0
2024-06-27 13:00:00,73.06,73.12,73.05,73.09,23690.0,72.0499,72.1091,72.0401,72.0795,23690.0
2024-06-27 13:10:00,73.1,73.16,73.02,73.03,28853.0,72.0894,72.1486,72.0105,72.0204,28853.0
2024-06-27 13:20:00,73.03,73.1,73.02,73.08,24320.0,72.0204,72.0894,72.0105,72.0697,24320.0
2024-06-27 13:30:00,73.08,73.08,72.94,72.99,41850.0,72.0697,72.0697,71.9316,71.9809,41850.0
2024-06-27 13:40:00,72.99,73.02,72.93,72.98,54820.0,71.9809,72.0105,71.9217,71.9711,54820.0
2024-06-27 13:50:00,72.99,73.01,72.91,72.94,39624.0,71.9809,72.0006,71.902,71.9316,39624.0
2024-06-27 14:00:00,72.94,72.94,72.81,72.88,45141.0,71.9316,71.9316,71.8034,71.8724,45141.0
2024-06-27 14:10:00,72.88,72.88,72.78,72.83,43190.0,71.8724,71.8724,71.7738,71.8231,43190.0
2024-06-27 14:20:00,72.83,72.84,72.76,72.81,40966.0,71.8231,71.833,71.7541,71.8034,40966.0
2024-06-27 14:30:00,72.81,72.87,72.81,72.86,45206.0,71.8034,71.8626,71.8034,71.8527,45206.0
2024-06-27 14:40:00,72.87,72.94,72.85,72.94,44507.0,71.8626,71.9316,71.8429,71.9316,44507.0
2024-06-27 14:50:00,72.94,73.0,72.93,72.97,48965.0,71.9316,71.9908,71.9217,71.9612,48965.0
2024-06-27 15:00:00,72.98,73.11,72.97,73.11,53264.0,71.9711,72.0993,71.9612,72.0993,53264.0
2024-06-27 15:10:00,73.11,73.18,73.11,73.16,51027.0,72.0993,72.1683,72.0993,72.1486,51027.0
2024-06-27 15:20:00,73.17,73.3,73.16,73.3,67302.0,72.1584,72.2866,72.1486,72.2866,67302.0
2024-06-27 15:30:00,73.3,73.34,73.26,73.3,78217.0,72.2866,72.3261,72.2472,72.2866,78217.0
2024-06-27 15:40:00,73.3,73.41,73.27,73.41,84801.0,72.2866,72.3951,72.257,72.3951,84801.0
2024-06-27 15:50:00,73.41,73.62,73.39,73.61,346621.0,72.3951,72.6022,72.3754,72.5923,346621.0
2024-06-28 09:30:00,74.0,74.12,73.62,73.98,225609.0,72.977,73.0953,72.6022,72.9572,225609.0
2024-06-28 09:40:00,73.97,74.1,73.61,73.78,72917.0,72.9474,73.0756,72.5923,72.76,72917.0
2024-06-28 09:50:00,73.8,73.87,73.65,73.66,56945.0,72.7797,72.8488,72.6318,72.6417,56945.0
2024-06-28 10:00:00,73.68,73.95,73.66,73.91,89348.0,72.6614,72.9276,72.6417,72.8882,89348.0
2024-06-28 10:10:00,73.9,73.96,73.81,73.85,61280.0,72.8783,72.9375,72.7896,72.829,61280.0
2024-06-28 10:20:00,73.84,73.98,73.83,73.89,46323.0,72.8192,72.9572,72.8093,72.8685,46323.0
2024-06-28 10:30:00,73.9,74.01,73.89,74.0,57657.0,72.8783,72.9868,72.8685,72.977,57657.0
2024-06-28 10:40:00,74.0,74.21,73.96,74.15,49168.0,72.977,73.1841,72.9375,73.1249,49168.0
2024-06-28 10:50:00,74.14,74.19,74.05,74.06,64181.0,73.115,73.1643,73.0263,73.0361,64181.0
2024-06-28 11:00:00,74.06,74.11,73.99,74.01,87951.0,73.0361,73.0854,72.9671,72.9868,87951.0
2024-06-28 11:10:00,74.01,74.04,73.88,73.9,74693.0,72.9868,73.0164,72.8586,72.8783,74693.0
2024-06-28 11:20:00,73.9,73.92,73.83,73.86,50022.0,72.8783,72.8981,72.8093,72.8389,50022.0
2024-06-28 11:30:00,73.85,73.89,73.78,73.87,48665.0,72.829,72.8685,72.76,72.8488,48665.0
2024-06-28 11:40:00,73.87,73.88,73.69,73.7,52142.0,72.8488,72.8586,72.6712,72.6811,52142.0
2024-06-28 11:50:00,73.7,73.78,73.59,73.78,56324.0,72.6811,72.76,72.5726,72.76,56324.0
2024-06-28 12:00:00,73.77,73.85,73.75,73.78,42744.0,72.7501,72.829,72.7304,72.76,42744.0
2024-06-28 12:10:00,73.78,73.8,73.75,73.8,37133.0,72.76,72.7797,72.7304,72.7797,37133.0
2024-06-28 12:20:00,73.8,73.82,73.68,73.69,56363.0,72.7797,72.7994,72.6614,72.6712,56363.0
2024-06-28 12:30:00,73.68,73.72,73.58,73.59,47578.0,72.6614,72.7008,72.5628,72.5726,47578.0
2024-06-28 12:40:00,73.58,73.61,73.52,73.54,39070.0,72.5628,72.5923,72.5036,72.5233,39070.0
2024-06-28 12:50:00,73.54,73.55,73.49,73.54,31893.0,72.5233,72.5332,72.474,72.5233,31893.0
2024-06-28 13:00:00,73.53,73.66,73.52,73.66,40572.0,72.5135,72.6417,72.5036,72.6417,40572.0
2024-06-28 13:10:00,73.65,73.66,73.59,73.65,31653.0,72.6318,72.6417,72.5726,72.6318,31653.0
2024-06-28 13:20:00,73.64,73.72,73.56,73.56,42858.0,72.6219,72.7008,72.543,72.543,42858.0
2024-06-28 13:30:00,73.55,73.59,73.5,73.54,43079.0,72.5332,72.5726,72.4839,72.5233,43079.0
2024-06-28 13:40:00,73.53,73.56,73.5,73.51,30367.0,72.5135,72.543,72.4839,72.4937,30367.0
2024-06-28 13:50:00,73.53,73.57,73.51,73.55,41117.0,72.5135,72.5529,72.4937,72.5332,41117.0
2024-06-28 14:00:00,73.53,73.56,73.46,73.5,55255.0,72.5135,72.543,72.4444,72.4839,55255.0
2024-06-28 14:10:00,73.49,73.56,73.49,73.49,37294.0,72.474,72.543,72.474,72.474,37294.0
2024-06-28 14:20:00,73.48,73.53,73.41,73.44,41690.0,72.4641,72.5135,72.3951,72.4247,41690.0
2024-06-28 14:30:00,73.44,73.46,73.41,73.43,31783.0,72.4247,72.4444,72.3951,72.4148,31783.0
2024-06-28 14:40:00,73.44,73.48,73.39,73.4,50374.0,72.4247,72.4641,72.3754,72.3852,50374.0
2024-06-28 14:50:00,73.41,73.42,73.29,73.31,77985.0,72.3951,72.405,72.2768,72.2965,77985.0
2024-06-28 15:00:00,73.31,73.31,73.17,73.19,68381.0,72.2965,72.2965,72.1584,72.1782,68381.0
2024-06-28 15:10:00,73.19,73.19,73.1,73.13,83359.0,72.1782,72.1782,72.0894,72.119,83359.0
2024-06-28 15:20:00,73.15,73.25,73.14,73.25,83083.0,72.1387,72.2373,72.1288,72.2373,83083.0
2024-06-28 15:30:00,73.25,73.31,73.16,73.25,158895.0,72.2373,72.2965,72.1486,72.2373,158895.0
2024-06-28 15:40:00,73.26,73.54,73.25,73.49,172549.0,72.2472,72.5233,72.2373,72.474,172549.0
2024-06-28 15:50:00,73.48,73.7,73.33,73.69,496203.0,72.4641,72.6811,72.3162,72.6712,496203.0
2024-07-01 09:30:00,73.97,74.17,73.69,73.89,152578.0,72.9474,73.1446,72.6712,72.8685,152578.0
2024-07-01 09:40:00,73.89,74.0,73.76,73.92,97565.0,72.8685,72.977,72.7403,72.8981,97565.0
2024-07-01 09:50:00,73.93,74.05,73.87,73.9,109619.0,72.9079,73.0263,72.8488,72.8783,109619.0
2024-07-01 10:00:00,73.89,74.16,73.89,74.06,117693.0,72.8685,73.1347,72.8685,73.0361,117693.0
2024-07-01 10:10:00,74.05,74.05,73.7,73.76,52541.0,73.0263,73.0263,72.6811,72.7403,52541.0
2024-07-01 10:20:00,73.76,73.76,73.47,73.5,62382.0,72.7403,72.7403,72.4543,72.4839,62382.0
2024-07-01 10:30:00,73.5,73.53,73.32,73.45,124310.0,72.4839,72.5135,72.3064,72.4346,124310.0
2024-07-01 10:40:00,73.44,73.45,73.27,73.3,45494.0,72.4247,72.4346,72.257,72.2866,45494.0
2024-07-01 10:50:00,73.29,73.42,73.27,73.42,62568.0,72.2768,72.405,72.257,72.405,62568.0
2024-07-01 11:00:00,73.41,73.59,73.33,73.54,52753.0,72.3951,72.5726,72.3162,72.5233,52753.0
2024-07-01 11:10:00,73.53,73.54,73.37,73.38,33505.0,72.5135,72.5233,72.3557,72.3655,33505.0
2024-07-01 11:20:00,73.38,73.46,73.33,73.42,52001.0,72.3655,72.4444,72.3162,72.405,52001.0
2024-07-01 11:30:00,73.42,73.54,73.42,73.5,41398.0,72.405,72.5233,72.405,72.4839,41398.0
2024-07-01 11:40:00,73.5,73.5,73.44,73.46,40115.0,72.4839,72.4839,72.4247,72.4444,40115.0
2024-07-01 11:50:00,73.46,73.49,73.33,73.41,116424.0,72.4444,72.474,72.3162,72.3951,116424.0
2024-07-01 12:00:00,73.4,73.44,73.32,73.43,28081.0,72.3852,72.4247,72.3064,72.4148,28081.0
2024-07-01 12:10:00,73.44,73.47,73.37,73.47,68261.0,72.4247,72.4543,72.3557,72.4543,68261.0
2024-07-01 12:20:00,73.47,73.55,73.46,73.54,98331.0,72.4543,72.5332,72.4444,72.5233,98331.0
2024-07-01 12:30:00,73.54,73.59,73.45,73.48,59543.0,72.5233,72.5726,72.4346,72.4641,59543.0
2024-07-01 12:40:00,73.48,73.53,73.42,73.43,48886.0,72.4641,72.5135,72.405,72.4148,48886.0
2024-07-01 12:50:00,73.43,73.45,73.34,73.44,32403.0,72.4148,72.4346,72.3261,72.4247,32403.0
2024-07-01 13:00:00,73.44,73.56,73.43,73.54,25435.0,72.4247,72.543,72.4148,72.5233,25435.0
2024-07-01 13:10:00,73.55,73.64,73.55,73.61,30045.0,72.5332,72.6219,72.5332,72.5923,30045.0
2024-07-01 13:20:00,73.61,73.66,73.59,73.61,32845.0,72.5923,72.6417,72.5726,72.5923,32845.0
2024-07-01 13:30:00,73.6,73.76,73.59,73.71,34779.0,72.5825,72.7403,72.5726,72.691,34779.0
2024-07-01 13:40:00,73.72,73.75,73.64,73.65,30258.0,72.7008,72.7304,72.6219,72.6318,30258.0
2024-07-01 13:50:00,73.65,73.68,73.6,73.62,23263.0,72.6318,72.6614,72.5825,72.6022,23263.0
2024-07-01 14:00:00,73.63,73.67,73.59,73.64,19989.0,72.6121,72.6515,72.5726,72.6219,19989.0
2024-07-01 14:10:00,73.63,73.66,73.59,73.65,22073.0,72.6121,72.6417,72.5726,72.6318,22073.0
2024-07-01 14:20:00,73.66,73.69,73.57,73.57,29525.0,72.6417,72.6712,72.5529,72.5529,29525.0
2024-07-01 14:30:00,73.57,73.61,73.52,73.53,33334.0,72.5529,72.5923,72.5036,72.5135,33334.0
2024-07-01 14:40:00,73.53,73.55,73.49,73.55,49799.0,72.5135,72.5332,72.474,72.5332,49799.0
2024-07-01 14:50:00,73.55,73.61,73.55,73.56,28494.0,72.5332,72.5923,72.5332,72.543,28494.0
2024-07-01 15:00:00,73.56,73.57,73.46,73.47,57892.0,72.543,72.5529,72.4444,72.4543,57892.0
2024-07-01 15:10:00,73.47,73.47,73.38,73.45,49568.0,72.4543,72.4543,72.3655,72.4346,49568.0
2024-07-01 15:20:00,73.45,73.49,73.33,73.38,37965.0,72.4346,72.474,72.3162,72.3655,37965.0
2024-07-01 15:30:00,73.38,73.4,73.31,73.34,49689.0,72.3655,72.3852,72.2965,72.3261,49689.0
2024-07-01 15:40:00,73.34,73.35,73.3,73.33,86625.0,72.3261,72.3359,72.2866,72.3162,86625.0
2024-07-01 15:50:00,73.33,73.49,73.33,73.42,213392.0,72.3162,72.474,72.3162,72.405,213392.0
2024-07-02 09:30:00,73.25,73.8,73.25,73.77,106427.0,72.2373,72.7797,72.2373,72.7501,106427.0
2024-07-02 09:40:00,73.78,73.84,73.56,73.63,54873.0,72.76,72.8192,72.543,72.6121,54873.0
2024-07-02 09:50:00,73.63,73.66,73.39,73.56,42668.0,72.6121,72.6417,72.3754,72.543,42668.0
2024-07-02 10:00:00,73.54,73.66,73.45,73.64,34710.0,72.5233,72.6417,72.4346,72.6219,34710.0
2024-07-02 10:10:00,73.65,73.67,73.5,73.51,45870.0,72.6318,72.6515,72.4839,72.4937,45870.0
2024-07-02 10:20:00,73.5,73.6,73.47,73.53,41396.0,72.4839,72.5825,72.4543,72.5135,41396.0
2024-07-02 10:30:00,73.54,73.57,73.46,73.5,36054.0,72.5233,72.5529,72.4444,72.4839,36054.0
2024-07-02 10:40:00,73.51,73.51,73.34,73.39,36091.0,72.4937,72.4937,72.3261,72.3754,36091.0
2024-07-02 10:50:00,73.38,73.4,73.31,73.34,30535.0,72.3655,72.3852,72.2965,72.3261,30535.0
2024-07-02 11:00:00,73.35,73.35,73.22,73.24,32999.0,72.3359,72.3359,72.2077,72.2275,32999.0
2024-07-02 11:10:00,73.25,73.3,73.22,73.3,41959.0,72.2373,72.2866,72.2077,72.2866,41959.0
2024-07-02 11:20:00,73.3,73.41,73.29,73.39,39568.0,72.2866,72.3951,72.2768,72.3754,39568.0
2024-07-02 11:30:00,73.38,73.45,73.34,73.42,32096.0,72.3655,72.4346,72.3261,72.405,32096.0
2024-07-02 11:40:00,73.43,73.44,73.35,73.39,26441.0,72.4148,72.4247,72.3359,72.3754,26441.0
2024-07-02 11:50:00,73.38,73.45,73.38,73.41,61957.0,72.3655,72.4346,72.3655,72.3951,61957.0
2024-07-02 12:00:00,73.41,73.41,73.34,73.37,33128.0,72.3951,72.3951,72.3261,72.3557,33128.0
2024-07-02 12:10:00,73.37,73.46,73.37,73.41,32137.0,72.3557,72.4444,72.3557,72.3951,32137.0
2024-07-02 12:20:00,73.41,73.51,73.39,73.48,23379.0,72.3951,72.4937,72.3754,72.4641,23379.0
2024-07-02 12:30:00,73.47,73.47,73.39,73.39,24293.0,72.4543,72.4543,72.3754,72.3754,24293.0
2024-07-02 12:40:00,73.4,73.42,73.37,73.38,40159.0,72.3852,72.405,72.3557,72.3655,40159.0
2024-07-02 12:50:00,73.38,73.43,73.35,73.41,25771.0,72.3655,72.4148,72.3359,72.3951,25771.0
2024-07-02 13:00:00,73.41,73.58,73.4,73.57,14559.0,72.3951,72.5628,72.3852,72.5529,14559.0
2024-07-02 13:10:00,73.58,73.61,73.46,73.47,26042.0,72.5628,72.5923,72.4444,72.4543,26042.0
2024-07-02 13:20:00,73.47,73.55,73.46,73.53,10719.0,72.4543,72.5332,72.4444,72.5135,10719.0
2024-07-02 13:30:00,73.53,73.56,73.48,73.56,16115.0,72.5135,72.543,72.4641,72.543,16115.0
2024-07-02 13:40:00,73.56,73.6,73.53,73.59,19986.0,72.543,72.5825,72.5135,72.5726,19986.0
2024-07-02 13:50:00,73.59,73.65,73.58,73.63,24462.0,72.5726,72.6318,72.5628,72.6121,24462.0
2024-07-02 14:00:00,73.63,73.67,73.62,73.66,26076.0,72.6121,72.6515,72.6022,72.6417,26076.0
2024-07-02 14:10:00,73.67,73.69,73.62,73.63,21985.0,72.6515,72.6712,72.6022,72.6121,21985.0
2024-07-02 14:20:00,73.63,73.81,73.63,73.77,41217.0,72.6121,72.7896,72.6121,72.7501,41217.0
2024-07-02 14:30:00,73.78,73.98,73.78,73.93,137055.0,72.76,72.9572,72.76,72.9079,137055.0
2024-07-02 14:40:00,73.93,73.94,73.89,73.9,29807.0,72.9079,72.9178,72.8685,72.8783,29807.0
2024-07-02 14:50:00,73.9,73.9,73.82,73.83,42686.0,72.8783,72.8783,72.7994,72.8093,42686.0
2024-07-02 15:00:00,73.82,73.86,73.8,73.84,59648.0,72.7994,72.8389,72.7797,72.8192,59648.0
2024-07-02 15:10:00,73.86,73.92,73.84,73.9,54879.0,72.8389,72.8981,72.8192,72.8783,54879.0
2024-07-02 15:20:00,73.91,73.98,73.9,73.95,69724.0,72.8882,72.9572,72.8783,72.9276,69724.0
2024-07-02 15:30:00,73.95,74.03,73.94,73.98,75919.0,72.9276,73.0065,72.9178,72.9572,75919.0
2024-07-02 15:40:00,73.98,74.06,73.95,74.0,86279.0,72.9572,73.0361,72.9276,72.977,86279.0
2024-07-02 15:50:00,73.98,74.18,73.97,74.16,294924.0,72.9572,73.1545,72.9474,73.1347,294924.0
2024-07-03 09:30:00,74.25,74.33,74.0,74.01,124908.0,73.2235,73.3024,72.977,72.9868,124908.0
2024-07-03 09:40:00,74.02,74.19,73.93,74.12,47041.0,72.9967,73.1643,72.9079,73.0953,47041.0
2024-07-03 09:50:00,74.12,74.12,73.8,73.94,61829.0,73.0953,73.0953,72.7797,72.9178,61829.0
2024-07-03 10:00:00,73.95,74.3,73.86,74.28,95073.0,72.9276,73.2728,72.8389,73.2531,95073.0
2024-07-03 10:10:00,74.3,74.49,74.27,74.39,56271.0,73.2728,73.4602,73.2432,73.3616,56271.0
2024-07-03 10:20:00,74.4,74.61,74.37,74.47,107416.0,73.3714,73.5785,73.3418,73.4405,107416.0
2024-07-03 10:30:00,74.45,74.46,74.25,74.27,43971.0,73.4207,73.4306,73.2235,73.2432,43971.0
2024-07-03 10:40:00,74.26,74.31,74.16,74.22,40547.0,73.2334,73.2827,73.1347,73.1939,40547.0
2024-07-03 10:50:00,74.24,74.32,74.13,74.17,70884.0,73.2136,73.2925,73.1052,73.1446,70884.0
2024-07-03 11:00:00,74.17,74.21,74.08,74.21,35772.0,73.1446,73.1841,73.0558,73.1841,35772.0
2024-07-03 11:10:00,74.2,74.21,74.05,74.05,35398.0,73.1742,73.1841,73.0263,73.0263,35398.0
2024-07-03 11:20:00,74.06,74.12,73.97,73.97,42473.0,73.0361,73.0953,72.9474,72.9474,42473.0
2024-07-03 11:30:00,73.96,74.09,73.96,74.05,33344.0,72.9375,73.0657,72.9375,73.0263,33344.0
2024-07-03 11:40:00,74.04,74.11,74.02,74.1,32398.0,73.0164,73.0854,72.9967,73.0756,32398.0
2024-07-03 11:50:00,74.1,74.13,74.01,74.07,33589.0,73.0756,73.1052,72.9868,73.046,33589.0
2024-07-03 12:00:00,74.05,74.07,73.95,74.06,45929.0,73.0263,73.046,72.9276,73.0361,45929.0
2024-07-03 12:10:00,74.05,74.15,74.02,74.13,51478.0,73.0263,73.1249,72.9967,73.1052,51478.0
2024-07-03 12:20:00,74.13,74.15,74.06,74.06,84329.0,73.1052,73.1249,73.0361,73.0361,84329.0
2024-07-03 12:30:00,74.06,74.17,74.06,74.09,143714.0,73.0361,73.1446,73.0361,73.0657,143714.0
2024-07-03 12:40:00,74.09,74.12,73.97,74.03,91945.0,73.0657,73.0953,72.9474,73.0065,91945.0
2024-07-03 12:50:00,74.03,74.18,74.01,74.08,214570.0,73.0065,73.1545,72.9868,73.0558,214570.0
2024-07-05 09:30:00,73.87,74.15,73.62,73.89,78969.0,72.8488,73.1249,72.6022,72.8685,78969.0
2024-07-05 09:40:00,73.95,73.95,73.58,73.6,32812.0,72.9276,72.9276,72.5628,72.5825,32812.0
2024-07-05 09:50:00,73.6,73.61,73.41,73.55,48546.0,72.5825,72.5923,72.3951,72.5332,48546.0
2024-07-05 10:00:00,73.55,73.66,73.23,73.34,81179.0,72.5332,72.6417,72.2176,72.3261,81179.0
2024-07-05 10:10:00,73.3,73.42,73.21,73.3,45136.0,72.2866,72.405,72.1979,72.2866,45136.0
2024-07-05 10:20:00,73.31,73.46,73.31,73.42,54264.0,72.2965,72.4444,72.2965,72.405,54264.0
2024-07-05 10:30:00,73.42,73.57,73.39,73.53,68364.0,72.405,72.5529,72.3754,72.5135,68364.0
2024-07-05 10:40:00,73.52,73.59,73.48,73.5,36835.0,72.5036,72.5726,72.4641,72.4839,36835.0
2024-07-05 10:50:00,73.49,73.54,73.45,73.46,37356.0,72.474,72.5233,72.4346,72.4444,37356.0
2024-07-05 11:00:00,73.47,73.58,73.39,73.58,36222.0,72.4543,72.5628,72.3754,72.5628,36222.0
2024-07-05 11:10:00,73.57,73.59,73.39,73.41,37887.0,72.5529,72.5726,72.3754,72.3951,37887.0
2024-07-05 11:20:00,73.41,73.44,73.34,73.43,26621.0,72.3951,72.4247,72.3261,72.4148,26621.0
2024-07-05 11:30:00,73.41,73.43,73.34,73.34,40336.0,72.3951,72.4148,72.3261,72.3261,40336.0
2024-07-05 11:40:00,73.34,73.35,73.28,73.29,45356.0,72.3261,72.3359,72.2669,72.2768,45356.0
2024-07-05 11:50:00,73.3,73.35,73.28,73.31,59763.0,72.2866,72.3359,72.2669,72.2965,59763.0
2024-07-05 12:00:00,73.31,73.34,73.26,73.34,34672.0,72.2965,72.3261,72.2472,72.3261,34672.0
2024-07-05 12:10:00,73.34,73.41,73.33,73.37,45257.0,72.3261,72.3951,72.3162,72.3557,45257.0
2024-07-05 12:20:00,73.38,73.39,73.29,73.3,33132.0,72.3655,72.3754,72.2768,72.2866,33132.0
2024-07-05 12:30:00,73.3,73.36,73.25,73.34,36596.0,72.2866,72.3458,72.2373,72.3261,36596.0
2024-07-05 12:40:00,73.34,73.35,73.28,73.33,36081.0,72.3261,72.3359,72.2669,72.3162,36081.0
2024-07-05 12:50:00,73.33,73.39,73.33,73.39,28147.0,72.3162,72.3754,72.3162,72.3754,28147.0
2024-07-05 13:00:00,73.39,73.41,73.35,73.41,38693.0,72.3754,72.3951,72.3359,72.3951,38693.0
2024-07-05 13:10:00,73.4,73.4,73.28,73.31,31993.0,72.3852,72.3852,72.2669,72.2965,31993.0
2024-07-05 13:20:00,73.3,73.33,73.27,73.31,30059.0,72.2866,72.3162,72.257,72.2965,30059.0
2024-07-05 13:30:00,73.31,73.41,73.3,73.41,20777.0,72.2965,72.3951,72.2866,72.3951,20777.0
2024-07-05 13:40:00,73.41,73.46,73.39,73.4,25291.0,72.3951,72.4444,72.3754,72.3852,25291.0
2024-07-05 13:50:00,73.39,73.43,73.37,73.38,26211.0,72.3754,72.4148,72.3557,72.3655,26211.0
2024-07-05 14:00:00,73.38,73.41,73.33,73.36,31365.0,72.3655,72.3951,72.3162,72.3458,31365.0
2024-07-05 14:10:00,73.36,73.4,73.34,73.35,33539.0,72.3458,72.3852,72.3261,72.3359,33539.0
2024-07-05 14:20:00,73.34,73.4,73.34,73.38,40904.0,72.3261,72.3852,72.3261,72.3655,40904.0
2024-07-05 14:30:00,73.38,73.4,73.35,73.4,17553.0,72.3655,72.3852,72.3359,72.3852,17553.0
2024-07-05 14:40:00,73.4,73.46,73.39,73.45,32553.0,72.3852,72.4444,72.3754,72.4346,32553.0
2024-07-05 14:50:00,73.45,73.45,73.41,73.43,27004.0,72.4346,72.4346,72.3951,72.4148,27004.0
2024-07-05 15:00:00,73.44,73.44,73.37,73.38,20973.0,72.4247,72.4247,72.3557,72.3655,20973.0
2024-07-05 15:10:00,73.38,73.39,73.31,73.32,24974.0,72.3655,72.3754,72.2965,72.3064,24974.0
2024-07-05 15:20:00,73.33,73.34,73.3,73.3,27041.0,72.3162,72.3261,72.2866,72.2866,27041.0
2024-07-05 15:30:00,73.3,73.35,73.27,73.29,63354.0,72.2866,72.3359,72.257,72.2768,63354.0
2024-07-05 15:40:00,73.3,73.33,73.27,73.31,51462.0,72.2866,72.3162,72.257,72.2965,51462.0
2024-07-05 15:50:00,73.31,73.34,73.15,73.2,268135.0,72.2965,72.3261,72.1387,72.188,268135.0
2024-07-08 09:30:00,74.2,74.51,73.88,74.28,205706.0,73.1742,73.4799,72.8586,73.2531,205706.0
2024-07-08 09:40:00,74.24,74.35,74.16,74.17,97750.0,73.2136,73.3221,73.1347,73.1446,97750.0
2024-07-08 09:50:00,74.16,74.22,74.05,74.08,219377.0,73.1347,73.1939,73.0263,73.0558,219377.0
2024-07-08 10:00:00,74.06,74.11,73.78,73.79,73811.0,73.0361,73.0854,72.76,72.7699,73811.0
2024-07-08 10:10:00,73.8,73.85,73.66,73.7,73058.0,72.7797,72.829,72.6417,72.6811,73058.0
2024-07-08 10:20:00,73.7,73.82,73.62,73.72,71687.0,72.6811,72.7994,72.6022,72.7008,71687.0
2024-07-08 10:30:00,73.71,73.8,73.67,73.75,65820.0,72.691,72.7797,72.6515,72.7304,65820.0
2024-07-08 10:40:00,73.73,73.81,73.7,73.79,32627.0,72.7107,72.7896,72.6811,72.7699,32627.0
2024-07-08 10:50:00,73.77,73.77,73.63,73.7,64598.0,72.7501,72.7501,72.6121,72.6811,64598.0
2024-07-08 11:00:00,73.69,73.84,73.68,73.76,45040.0,72.6712,72.8192,72.6614,72.7403,45040.0
2024-07-08 11:10:00,73.77,73.78,73.61,73.61,32591.0,72.7501,72.76,72.5923,72.5923,32591.0
2024-07-08 11:20:00,73.61,73.63,73.48,73.49,84635.0,72.5923,72.6121,72.4641,72.474,84635.0
2024-07-08 11:30:00,73.48,73.53,73.44,73.46,42489.0,72.4641,72.5135,72.4247,72.4444,42489.0
2024-07-08 11:40:00,73.47,73.56,73.46,73.55,37995.0,72.4543,72.543,72.4444,72.5332,37995.0
2024-07-08 11:50:00,73.56,73.6,73.52,73.53,38408.0,72.543,72.5825,72.5036,72.5135,38408.0
2024-07-08 12:00:00,73.52,73.52,73.38,73.42,44556.0,72.5036,72.5036,72.3655,72.405,44556.0
2024-07-08 12:10:00,73.41,73.42,73.32,73.38,59135.0,72.3951,72.405,72.3064,72.3655,59135.0
2024-07-08 12:20:00,73.38,73.41,73.31,73.38,82792.0,72.3655,72.3951,72.2965,72.3655,82792.0
2024-07-08 12:30:00,73.37,73.46,73.35,73.43,121960.0,72.3557,72.4444,72.3359,72.4148,121960.0
2024-07-08 12:40:00,73.44,73.46,73.31,73.38,29950.0,72.4247,72.4444,72.2965,72.3655,29950.0
2024-07-08 12:50:00,73.39,73.46,73.38,73.45,27709.0,72.3754,72.4444,72.3655,72.4346,27709.0
2024-07-08 13:00:00,73.44,73.44,73.31,73.32,30817.0,72.4247,72.4247,72.2965,72.3064,30817.0
2024-07-08 13:10:00,73.33,73.33,73.25,73.31,29134.0,72.3162,72.3162,72.2373,72.2965,29134.0
2024-07-08 13:20:00,73.31,73.31,73.23,73.23,34636.0,72.2965,72.2965,72.2176,72.2176,34636.0
2024-07-08 13:30:00,73.23,73.46,73.22,73.45,51605.0,72.2176,72.4444,72.2077,72.4346,51605.0
2024-07-08 13:40:00,73.45,73.48,73.39,73.42,75363.0,72.4346,72.4641,72.3754,72.405,75363.0
2024-07-08 13:50:00,73.42,73.44,73.35,73.36,91698.0,72.405,72.4247,72.3359,72.3458,91698.0
2024-07-08 14:00:00,73.36,73.39,73.32,73.34,34172.0,72.3458,72.3754,72.3064,72.3261,34172.0
2024-07-08 14:10:00,73.34,73.4,73.31,73.34,40698.0,72.3261,72.3852,72.2965,72.3261,40698.0
2024-07-08 14:20:00,73.34,73.4,73.32,73.34,24651.0,72.3261,72.3852,72.3064,72.3261,24651.0
2024-07-08 14:30:00,73.34,73.38,73.31,73.33,33310.0,72.3261,72.3655,72.2965,72.3162,33310.0
2024-07-08 14:40:00,73.34,73.34,73.18,73.2,81331.0,72.3261,72.3261,72.1683,72.188,81331.0
2024-07-08 14:50:00,73.2,73.2,73.14,73.17,80931.0,72.188,72.188,72.1288,72.1584,80931.0
2024-07-08 15:00:00,73.17,73.26,73.11,73.24,61928.0,72.1584,72.2472,72.0993,72.2275,61928.0
2024-07-08 15:10:00,73.25,73.4,73.24,73.37,47960.0,72.2373,72.3852,72.2275,72.3557,47960.0
2024-07-08 15:20:00,73.36,73.49,73.35,73.47,49759.0,72.3458,72.474,72.3359,72.4543,49759.0
2024-07-08 15:30:00,73.47,73.51,73.4,73.48,68426.0,72.4543,72.4937,72.3852,72.4641,68426.0
2024-07-08 15:40:00,73.47,73.48,73.36,73.47,175731.0,72.4543,72.4641,72.3458,72.4543,175731.0
2024-07-08 15:50:00,73.47,73.48,73.17,73.23,372551.0,72.4543,72.4641,72.1584,72.2176,372551.0
2024-07-09 09:30:00,73.03,73.58,72.89,73.46,122817.0,72.0204,72.5628,71.8823,72.4444,122817.0
2024-07-09 09:40:00,73.5,73.74,73.48,73.65,52689.0,72.4839,72.7205,72.4641,72.6318,52689.0
2024-07-09 09:50:00,73.64,73.66,73.48,73.56,59095.0,72.6219,72.6417,72.4641,72.543,59095.0
2024-07-09 10:00:00,73.56,73.76,73.55,73.59,73310.0,72.543,72.7403,72.5332,72.5726,73310.0
2024-07-09 10:10:00,73.59,73.59,73.35,73.36,57401.0,72.5726,72.5726,72.3359,72.3458,57401.0
2024-07-09 10:20:00,73.36,73.44,73.28,73.37,58169.0,72.3458,72.4247,72.2669,72.3557,58169.0
2024-07-09 10:30:00,73.35,73.36,73.26,73.33,47279.0,72.3359,72.3458,72.2472,72.3162,47279.0
2024-07-09 10:40:00,73.34,73.6,73.34,73.6,49926.0,72.3261,72.5825,72.3261,72.5825,49926.0
2024-07-09 10:50:00,73.56,73.57,73.49,73.53,41835.0,72.543,72.5529,72.474,72.5135,41835.0
2024-07-09 11:00:00,73.54,73.62,73.5,73.61,45730.0,72.5233,72.6022,72.4839,72.5923,45730.0
2024-07-09 11:10:00,73.62,73.76,73.6,73.72,58455.0,72.6022,72.7403,72.5825,72.7008,58455.0
2024-07-09 11:20:00,73.72,73.83,73.71,73.79,39530.0,72.7008,72.8093,72.691,72.7699,39530.0
2024-07-09 11:30:00,73.8,73.84,73.77,73.8,50261.0,72.7797,72.8192,72.7501,72.7797,50261.0
2024-07-09 11:40:00,73.79,74.07,73.79,74.07,45261.0,72.7699,73.046,72.7699,73.046,45261.0
2024-07-09 11:50:00,74.09,74.26,74.08,74.25,71948.0,73.0657,73.2334,73.0558,73.2235,71948.0
2024-07-09 12:00:00,74.25,74.37,74.22,74.34,59371.0,73.2235,73.3418,73.1939,73.3123,59371.0
2024-07-09 12:10:00,74.35,74.46,74.34,74.39,48854.0,73.3221,73.4306,73.3123,73.3616,48854.0
2024-07-09 12:20:00,74.41,74.41,74.25,74.34,65054.0,73.3813,73.3813,73.2235,73.3123,65054.0
2024-07-09 12:30:00,74.33,74.56,74.32,74.56,162617.0,73.3024,73.5292,73.2925,73.5292,162617.0
2024-07-09 12:40:00,74.56,74.7,74.55,74.64,177538.0,73.5292,73.6673,73.5194,73.6081,177538.0
2024-07-09 12:50:00,74.63,74.68,74.54,74.64,43419.0,73.5982,73.6476,73.5095,73.6081,43419.0
2024-07-09 13:00:00,74.64,74.89,74.64,74.81,61395.0,73.6081,73.8547,73.6081,73.7758,61395.0
2024-07-09 13:10:00,74.81,74.85,74.62,74.72,69561.0,73.7758,73.8152,73.5884,73.687,69561.0
2024-07-09 13:20:00,74.71,74.77,74.67,74.69,86871.0,73.6771,73.7363,73.6377,73.6574,86871.0
2024-07-09 13:30:00,74.7,74.74,74.63,74.65,57054.0,73.6673,73.7067,73.5982,73.618,57054.0
2024-07-09 13:40:00,74.66,74.69,74.62,74.64,38369.0,73.6278,73.6574,73.5884,73.6081,38369.0
2024-07-09 13:50:00,74.64,74.67,74.48,74.55,56090.0,73.6081,73.6377,73.4503,73.5194,56090.0
2024-07-09 14:00:00,74.55,74.55,74.47,74.53,65454.0,73.5194,73.5194,73.4405,73.4996,65454.0
2024-07-09 14:10:00,74.53,74.54,74.44,74.48,70203.0,73.4996,73.5095,73.4109,73.4503,70203.0
2024-07-09 14:20:00,74.48,74.49,74.37,74.37,33283.0,73.4503,73.4602,73.3418,73.3418,33283.0
2024-07-09 14:30:00,74.38,74.43,74.34,74.34,59258.0,73.3517,73.401,73.3123,73.3123,59258.0
2024-07-09 14:40:00,74.34,74.39,74.31,74.32,54118.0,73.3123,73.3616,73.2827,73.2925,54118.0
2024-07-09 14:50:00,74.33,74.33,74.23,74.25,60294.0,73.3024,73.3024,73.2038,73.2235,60294.0
2024-07-09 15:00:00,74.26,74.31,74.23,74.29,87836.0,73.2334,73.2827,73.2038,73.2629,87836.0
2024-07-09 15:10:00,74.29,74.41,74.24,74.4,66579.0,73.2629,73.3813,73.2136,73.3714,66579.0
2024-07-09 15:20:00,74.4,74.49,74.4,74.48,67679.0,73.3714,73.4602,73.3714,73.4503,67679.0
2024-07-09 15:30:00,74.48,74.55,74.42,74.52,80003.0,73.4503,73.5194,73.3911,73.4898,80003.0
2024-07-09 15:40:00,74.52,74.56,74.47,74.52,89107.0,73.4898,73.5292,73.4405,73.4898,89107.0
2024-07-09 15:50:00,74.51,74.55,74.37,74.53,368373.0,73.4799,73.5194,73.3418,73.4996,368373.0
2024-07-10 09:30:00,74.35,74.52,74.06,74.36,102910.0,73.3221,73.4898,73.0361,73.332,102910.0
2024-07-10 09:40:00,74.36,74.43,74.19,74.31,73907.0,73.332,73.401,73.1643,73.2827,73907.0
2024-07-10 09:50:00,74.28,74.48,74.28,74.42,53460.0,73.2531,73.4503,73.2531,73.3911,53460.0
2024-07-10 10:00:00,74.42,74.57,74.4,74.46,67639.0,73.3911,73.5391,73.3714,73.4306,67639.0
2024-07-10 10:10:00,74.44,74.45,74.15,74.18,68307.0,73.4109,73.4207,73.1249,73.1545,68307.0
2024-07-10 10:20:00,74.2,74.24,74.14,74.21,64668.0,73.1742,73.2136,73.115,73.1841,64668.0
2024-07-10 10:30:00,74.19,74.43,74.17,74.4,69553.0,73.1643,73.401,73.1446,73.3714,69553.0
2024-07-10 10:40:00,74.4,74.42,74.32,74.38,36615.0,73.3714,73.3911,73.2925,73.3517,36615.0
2024-07-10 10:50:00,74.4,74.54,74.33,74.53,62794.0,73.3714,73.5095,73.3024,73.4996,62794.0
2024-07-10 11:00:00,74.53,74.73,74.53,74.66,47377.0,73.4996,73.6969,73.4996,73.6278,47377.0
2024-07-10 11:10:00,74.65,74.69,74.57,74.68,60665.0,73.618,73.6574,73.5391,73.6476,60665.0
2024-07-10 11:20:00,74.68,74.72,74.57,74.62,50348.0,73.6476,73.687,73.5391,73.5884,50348.0
2024-07-10 11:30:00,74.61,74.64,74.45,74.51,66963.0,73.5785,73.6081,73.4207,73.4799,66963.0
2024-07-10 11:40:00,74.53,74.56,74.45,74.48,65616.0,73.4996,73.5292,73.4207,73.4503,65616.0
2024-07-10 11:50:00,74.49,74.52,74.4,74.47,59307.0,73.4602,73.4898,73.3714,73.4405,59307.0
2024-07-10 12:00:00,74.47,74.52,74.43,74.52,28013.0,73.4405,73.4898,73.401,73.4898,28013.0
2024-07-10 12:10:00,74.52,74.54,74.37,74.42,35669.0,73.4898,73.5095,73.3418,73.3911,35669.0
2024-07-10 12:20:00,74.42,74.54,74.42,74.45,31995.0,73.3911,73.5095,73.3911,73.4207,31995.0
2024-07-10 12:30:00,74.44,74.45,74.33,74.34,43958.0,73.4109,73.4207,73.3024,73.3123,43958.0
2024-07-10 12:40:00,74.35,74.43,74.32,74.4,31883.0,73.3221,73.401,73.2925,73.3714,31883.0
2024-07-10 12:50:00,74.39,74.43,74.32,74.39,43236.0,73.3616,73.401,73.2925,73.3616,43236.0
2024-07-10 13:00:00,74.4,74.59,74.38,74.58,45524.0,73.3714,73.5588,73.3517,73.5489,45524.0
2024-07-10 13:10:00,74.58,74.6,74.46,74.51,70013.0,73.5489,73.5687,73.4306,73.4799,70013.0
2024-07-10 13:20:00,74.53,74.53,74.42,74.47,29828.0,73.4996,73.4996,73.3911,73.4405,29828.0
2024-07-10 13:30:00,74.46,74.57,74.44,74.54,47731.0,73.4306,73.5391,73.4109,73.5095,47731.0
2024-07-10 13:40:00,74.53,74.58,74.52,74.57,28188.0,73.4996,73.5489,73.4898,73.5391,28188.0
2024-07-10 13:50:00,74.57,74.58,74.48,74.52,37286.0,73.5391,73.5489,73.4503,73.4898,37286.0
2024-07-10 14:00:00,74.52,74.55,74.41,74.45,43918.0,73.4898,73.5194,73.3813,73.4207,43918.0
2024-07-10 14:10:00,74.47,74.5,74.41,74.47,42176.0,73.4405,73.47,73.3813,73.4405,42176.0
2024-07-10 14:20:00,74.46,74.49,74.35,74.41,54251.0,73.4306,73.4602,73.3221,73.3813,54251.0
2024-07-10 14:30:00,74.41,74.43,74.35,74.35,33814.0,73.3813,73.401,73.3221,73.3221,33814.0
2024-07-10 14:40:00,74.35,74.52,74.34,74.48,52534.0,73.3221,73.4898,73.3123,73.4503,52534.0
2024-07-10 14:50:00,74.48,74.48,74.37,74.44,47550.0,73.4503,73.4503,73.3418,73.4109,47550.0
2024-07-10 15:00:00,74.43,74.46,74.39,74.45,44678.0,73.401,73.4306,73.3616,73.4207,44678.0
2024-07-10 15:10:00,74.45,74.5,74.42,74.5,60520.0,73.4207,73.47,73.3911,73.47,60520.0
2024-07-10 15:20:00,74.5,74.51,74.43,74.43,47281.0,73.47,73.4799,73.401,73.401,47281.0
2024-07-10 15:30:00,74.43,74.5,74.42,74.45,71344.0,73.401,73.47,73.3911,73.4207,71344.0
2024-07-10 15:40:00,74.45,74.63,74.43,74.62,113508.0,73.4207,73.5982,73.401,73.5884,113508.0
2024-07-10 15:50:00,74.61,74.72,74.59,74.63,548430.0,73.5785,73.687,73.5588,73.5982,548430.0
2024-07-11 09:30:00,74.97,75.15,74.7,75.01,201219.0,73.9335,74.1111,73.6673,73.973,201219.0
2024-07-11 09:40:00,75.05,75.3,74.97,75.14,45620.0,74.0124,74.259,73.9335,74.1012,45620.0
2024-07-11 09:50:00,75.13,75.31,75.05,75.11,41225.0,74.0913,74.2688,74.0124,74.0716,41225.0
2024-07-11 10:00:00,75.12,75.68,75.1,75.64,133989.0,74.0815,74.6337,74.0617,74.5943,133989.0
2024-07-11 10:10:00,75.65,75.81,75.55,75.58,94117.0,74.6041,74.7619,74.5055,74.5351,94117.0
2024-07-11 10:20:00,75.59,75.73,75.5,75.56,57699.0,74.545,74.683,74.4562,74.5154,57699.0
2024-07-11 10:30:00,75.52,75.7,75.49,75.68,74472.0,74.4759,74.6535,74.4464,74.6337,74472.0
2024-07-11 10:40:00,75.68,75.9,75.58,75.82,129340.0,74.6337,74.8507,74.5351,74.7718,129340.0
2024-07-11 10:50:00,75.82,76.06,75.8,75.89,137690.0,74.7718,75.0085,74.7521,74.8408,137690.0
2024-07-11 11:00:00,75.91,76.04,75.77,75.85,80411.0,74.8605,74.9888,74.7225,74.8014,80411.0
2024-07-11 11:10:00,75.86,76.14,75.85,76.1,97161.0,74.8112,75.0874,74.8014,75.0479,97161.0
2024-07-11 11:20:00,76.09,76.32,76.08,76.32,108039.0,75.0381,75.2649,75.0282,75.2649,108039.0
2024-07-11 11:30:00,76.3,76.44,76.23,76.33,106818.0,75.2452,75.3832,75.1761,75.2747,106818.0
2024-07-11 11:40:00,76.3,76.35,76.11,76.14,64614.0,75.2452,75.2945,75.0578,75.0874,64614.0
2024-07-11 11:50:00,76.15,76.27,76.08,76.11,71345.0,75.0972,75.2156,75.0282,75.0578,71345.0
2024-07-11 12:00:00,76.1,76.1,75.82,75.89,57066.0,75.0479,75.0479,74.7718,74.8408,57066.0
2024-07-11 12:10:00,75.88,75.91,75.73,75.81,86546.0,74.831,74.8605,74.683,74.7619,86546.0
2024-07-11 12:20:00,75.81,75.93,75.79,75.92,53253.0,74.7619,74.8803,74.7422,74.8704,53253.0
2024-07-11 12:30:00,75.92,75.99,75.91,75.95,41948.0,74.8704,74.9394,74.8605,74.9,41948.0
2024-07-11 12:40:00,75.95,75.96,75.78,75.86,66904.0,74.9,74.9099,74.7323,74.8112,66904.0
2024-07-11 12:50:00,75.86,76.07,75.85,76.07,40999.0,74.8112,75.0183,74.8014,75.0183,40999.0
2024-07-11 13:00:00,76.06,76.24,76.0,76.24,71855.0,75.0085,75.186,74.9493,75.186,71855.0
2024-07-11 13:10:00,76.24,76.28,76.22,76.28,34324.0,75.186,75.2254,75.1663,75.2254,34324.0
2024-07-11 13:20:00,76.28,76.31,76.26,76.28,36729.0,75.2254,75.255,75.2057,75.2254,36729.0
2024-07-11 13:30:00,76.28,76.35,76.27,76.28,47844.0,75.2254,75.2945,75.2156,75.2254,47844.0
2024-07-11 13:40:00,76.26,76.3,76.12,76.19,49308.0,75.2057,75.2452,75.0676,75.1367,49308.0
2024-07-11 13:50:00,76.2,76.28,76.15,76.28,36040.0,75.1465,75.2254,75.0972,75.2254,36040.0
2024-07-11 14:00:00,76.28,76.34,76.23,76.27,45617.0,75.2254,75.2846,75.1761,75.2156,45617.0
2024-07-11 14:10:00,76.27,76.28,76.14,76.14,44604.0,75.2156,75.2254,75.0874,75.0874,44604.0
2024-07-11 14:20:00,76.14,76.15,75.97,75.97,44757.0,75.0874,75.0972,74.9197,74.9197,44757.0
2024-07-11 14:30:00,75.97,76.09,75.94,76.08,47480.0,74.9197,75.0381,74.8901,75.0282,47480.0
2024-07-11 14:40:00,76.07,76.09,76.03,76.09,32553.0,75.0183,75.0381,74.9789,75.0381,32553.0
2024-07-11 14:50:00,76.08,76.11,76.01,76.01,42954.0,75.0282,75.0578,74.9592,74.9592,42954.0
2024-07-11 15:00:00,76.01,76.08,75.96,75.96,45821.0,74.9592,75.0282,74.9099,74.9099,45821.0
2024-07-11 15:10:00,75.95,76.0,75.9,75.95,47783.0,74.9,74.9493,74.8507,74.9,47783.0
2024-07-11 15:20:00,75.95,76.05,75.91,75.97,59628.0,74.9,74.9986,74.8605,74.9197,59628.0
2024-07-11 15:30:00,75.98,76.03,75.84,75.88,94299.0,74.9296,74.9789,74.7915,74.831,94299.0
2024-07-11 15:40:00,75.88,75.91,75.63,75.74,176796.0,74.831,74.8605,74.5844,74.6929,176796.0
2024-07-11 15:50:00,75.72,76.13,75.71,76.07,717845.0,74.6732,75.0775,74.6633,75.0183,717845.0
2024-07-12 09:30:00,76.32,76.59,76.15,76.48,102709.0,75.2649,75.5311,75.0972,75.4227,102709.0
2024-07-12 09:40:00,76.46,76.48,76.14,76.27,47424.0,75.4029,75.4227,75.0874,75.2156,47424.0
2024-07-12 09:50:00,76.27,76.29,75.91,76.05,42945.0,75.2156,75.2353,74.8605,74.9986,42945.0
2024-07-12 10:00:00,76.08,76.52,76.05,76.4,78773.0,75.0282,75.4621,74.9986,75.3438,78773.0
2024-07-12 10:10:00,76.41,76.71,76.39,76.69,55308.0,75.3536,75.6495,75.3339,75.6298,55308.0
2024-07-12 10:20:00,76.7,76.7,76.41,76.42,68848.0,75.6396,75.6396,75.3536,75.3635,68848.0
2024-07-12 10:30:00,76.41,76.43,75.65,75.81,559008.0,75.3536,75.3734,74.6041,74.7619,559008.0
2024-07-12 10:40:00,75.81,76.22,75.81,76.0,115334.0,74.7619,75.1663,74.7619,74.9493,115334.0
2024-07-12 10:50:00,76.02,76.14,75.95,76.11,58306.0,74.969,75.0874,74.9,75.0578,58306.0
2024-07-12 11:00:00,76.11,76.24,76.07,76.19,84071.0,75.0578,75.186,75.0183,75.1367,84071.0
2024-07-12 11:10:00,76.2,76.39,76.2,76.22,69896.0,75.1465,75.3339,75.1465,75.1663,69896.0
2024-07-12 11:20:00,76.23,76.27,76.14,76.21,53172.0,75.1761,75.2156,75.0874,75.1564,53172.0
2024-07-12 11:30:00,76.21,76.43,76.19,76.35,95392.0,75.1564,75.3734,75.1367,75.2945,95392.0
2024-07-12 11:40:00,76.34,76.41,76.22,76.39,58315.0,75.2846,75.3536,75.1663,75.3339,58315.0
2024-07-12 11:50:00,76.41,76.46,76.2,76.21,75522.0,75.3536,75.4029,75.1465,75.1564,75522.0
2024-07-12 12:00:00,76.2,76.26,76.06,76.08,74449.0,75.1465,75.2057,75.0085,75.0282,74449.0
2024-07-12 12:10:00,76.08,76.24,76.08,76.21,75404.0,75.0282,75.186,75.0282,75.1564,75404.0
2024-07-12 12:20:00,76.22,76.35,76.21,76.27,84884.0,75.1663,75.2945,75.1564,75.2156,84884.0
2024-07-12 12:30:00,76.27,76.29,76.24,76.26,53654.0,75.2156,75.2353,75.186,75.2057,53654.0
2024-07-12 12:40:00,76.25,76.31,76.22,76.27,41015.0,75.1958,75.255,75.1663,75.2156,41015.0
2024-07-12 12:50:00,76.26,76.33,76.17,76.3,51012.0,75.2057,75.2747,75.117,75.2452,51012.0
2024-07-12 13:00:00,76.29,76.32,76.17,76.17,60010.0,75.2353,75.2649,75.117,75.117,60010.0
2024-07-12 13:10:00,76.16,76.18,75.89,75.9,100108.0,75.1071,75.1268,74.8408,74.8507,100108.0
2024-07-12 13:20:00,75.9,75.91,75.73,75.76,98441.0,74.8507,74.8605,74.683,74.7126,98441.0
2024-07-12 13:30:00,75.75,75.76,75.59,75.61,92139.0,74.7028,74.7126,74.545,74.5647,92139.0
2024-07-12 13:40:00,75.6,75.6,75.37,75.59,116943.0,74.5548,74.5548,74.328,74.545,116943.0
2024-07-12 13:50:00,75.58,75.59,75.33,75.37,88467.0,74.5351,74.545,74.2886,74.328,88467.0
2024-07-12 14:00:00,75.37,75.46,75.33,75.45,80653.0,74.328,74.4168,74.2886,74.4069,80653.0
2024-07-12 14:10:00,75.45,75.61,75.44,75.57,69031.0,74.4069,74.5647,74.397,74.5252,69031.0
2024-07-12 14:20:00,75.57,75.57,75.41,75.52,51556.0,74.5252,74.5252,74.3675,74.4759,51556.0
2024-07-12 14:30:00,75.52,75.54,75.45,75.53,48713.0,74.4759,74.4957,74.4069,74.4858,48713.0
2024-07-12 14:40:00,75.54,75.58,75.53,75.57,52226.0,74.4957,74.5351,74.4858,74.5252,52226.0
2024-07-12 14:50:00,75.58,75.72,75.57,75.72,86815.0,74.5351,74.6732,74.5252,74.6732,86815.0
2024-07-12 15:00:00,75.71,75.76,75.56,75.56,191758.0,74.6633,74.7126,74.5154,74.5154,191758.0
2024-07-12 15:10:00,75.6,75.6,75.4,75.44,126520.0,74.5548,74.5548,74.3576,74.397,126520.0
2024-07-12 15:20:00,75.44,75.49,75.42,75.47,85099.0,74.397,74.4464,74.3773,74.4266,85099.0
2024-07-12 15:30:00,75.47,75.48,75.25,75.25,117502.0,74.4266,74.4365,74.2097,74.2097,117502.0
2024-07-12 15:40:00,75.26,75.41,75.18,75.37,139001.0,74.2195,74.3675,74.1406,74.328,139001.0
2024-07-12 15:50:00,75.36,75.43,75.18,75.42,485498.0,74.3182,74.3872,74.1406,74.3773,485498.0
2024-07-15 09:30:00,73.61,74.92,73.36,74.9,817478.0,72.5923,73.8842,72.3458,73.8645,817478.0
2024-07-15 09:40:00,74.9,75.0,74.63,74.68,235320.0,73.8645,73.9631,73.5982,73.6476,235320.0
2024-07-15 09:50:00,74.69,74.88,74.47,74.88,173175.0,73.6574,73.8448,73.4405,73.8448,173175.0
2024-07-15 10:00:00,74.88,75.31,74.82,75.31,133816.0,73.8448,74.2688,73.7856,74.2688,133816.0
2024-07-15 10:10:00,75.31,75.34,75.07,75.32,101292.0,74.2688,74.2984,74.0322,74.2787,101292.0
2024-07-15 10:20:00,75.32,75.41,75.14,75.16,111416.0,74.2787,74.3675,74.1012,74.1209,111416.0
2024-07-15 10:30:00,75.16,75.6,75.14,75.59,180897.0,74.1209,74.5548,74.1012,74.545,180897.0
2024-07-15 10:40:00,75.59,75.84,75.55,75.83,76033.0,74.545,74.7915,74.5055,74.7817,76033.0
2024-07-15 10:50:00,75.83,75.83,75.67,75.76,84142.0,74.7817,74.7817,74.6239,74.7126,84142.0
2024-07-15 11:00:00,75.77,75.94,75.76,75.92,47743.0,74.7225,74.8901,74.7126,74.8704,47743.0
2024-07-15 11:10:00,75.92,76.01,75.89,75.95,62987.0,74.8704,74.9592,74.8408,74.9,62987.0
2024-07-15 11:20:00,75.95,76.1,75.93,76.06,53538.0,74.9,75.0479,74.8803,75.0085,53538.0
2024-07-15 11:30:00,76.05,76.06,75.83,75.85,79891.0,74.9986,75.0085,74.7817,74.8014,79891.0
2024-07-15 11:40:00,75.84,75.93,75.77,75.78,68464.0,74.7915,74.8803,74.7225,74.7323,68464.0
2024-07-15 11:50:00,75.79,75.92,75.77,75.89,143242.0,74.7422,74.8704,74.7225,74.8408,143242.0
2024-07-15 12:00:00,75.89,75.89,75.52,75.6,138879.0,74.8408,74.8408,74.4759,74.5548,138879.0
2024-07-15 12:10:00,75.61,75.76,75.51,75.73,106894.0,74.5647,74.7126,74.4661,74.683,106894.0
2024-07-15 12:20:00,75.73,75.86,75.64,75.67,70559.0,74.683,74.8112,74.5943,74.6239,70559.0
2024-07-15 12:30:00,75.67,75.67,75.35,75.42,117667.0,74.6239,74.6239,74.3083,74.3773,117667.0
2024-07-15 12:40:00,75.42,75.61,75.4,75.58,128982.0,74.3773,74.5647,74.3576,74.5351,128982.0
2024-07-15 12:50:00,75.58,75.64,75.55,75.59,95650.0,74.5351,74.5943,74.5055,74.545,95650.0
2024-07-15 13:00:00,75.57,75.57,75.41,75.44,76124.0,74.5252,74.5252,74.3675,74.397,76124.0
2024-07-15 13:10:00,75.44,75.57,75.37,75.56,104154.0,74.397,74.5252,74.328,74.5154,104154.0
2024-07-15 13:20:00,75.55,75.58,75.34,75.34,82047.0,74.5055,74.5351,74.2984,74.2984,82047.0
2024-07-15 13:30:00,75.31,75.44,75.29,75.44,90219.0,74.2688,74.397,74.2491,74.397,90219.0
2024-07-15 13:40:00,75.42,75.48,75.27,75.43,580212.0,74.3773,74.4365,74.2294,74.3872,580212.0
2024-07-15 13:50:00,75.43,75.54,75.35,75.46,124663.0,74.3872,74.4957,74.3083,74.4168,124663.0
2024-07-15 14:00:00,75.47,75.49,75.41,75.45,88217.0,74.4266,74.4464,74.3675,74.4069,88217.0
2024-07-15 14:10:00,75.45,75.53,75.37,75.48,95476.0,74.4069,74.4858,74.328,74.4365,95476.0
2024-07-15 14:20:00,75.49,75.57,75.39,75.56,73036.0,74.4464,74.5252,74.3477,74.5154,73036.0
2024-07-15 14:30:00,75.56,75.71,75.55,75.64,84128.0,74.5154,74.6633,74.5055,74.5943,84128.0
2024-07-15 14:40:00,75.64,75.65,75.49,75.5,82469.0,74.5943,74.6041,74.4464,74.4562,82469.0
2024-07-15 14:50:00,75.47,75.6,75.45,75.56,64174.0,74.4266,74.5548,74.4069,74.5154,64174.0
2024-07-15 15:00:00,75.57,75.61,75.46,75.48,107584.0,74.5252,74.5647,74.4168,74.4365,107584.0
2024-07-15 15:10:00,75.48,75.49,75.14,75.18,186462.0,74.4365,74.4464,74.1012,74.1406,186462.0
2024-07-15 15:20:00,75.18,75.46,75.11,75.4,195688.0,74.1406,74.4168,74.0716,74.3576,195688.0
2024-07-15 15:30:00,75.4,75.49,75.32,75.32,206942.0,74.3576,74.4464,74.2787,74.2787,206942.0
2024-07-15 15:40:00,75.32,75.35,75.06,75.1,309069.0,74.2787,74.3083,74.0223,74.0617,309069.0
2024-07-15 15:50:00,75.1,75.26,74.97,75.13,1038864.0,74.0617,74.2195,73.9335,74.0913,1038864.0
2024-07-16 09:30:00,70.21,70.71,68.8,68.86,2310222.0,69.2394,69.7324,67.8488,67.908,2310222.0
2024-07-16 09:40:00,68.85,70.4,68.84,69.92,1572906.0,67.8982,69.4267,67.8883,68.9534,1572906.0
2024-07-16 09:50:00,69.92,70.28,69.72,70.01,1174561.0,68.9534,69.3084,68.7561,69.0421,1174561.0
2024-07-16 10:00:00,70.01,70.43,69.84,70.1,846602.0,69.0421,69.4563,68.8745,69.1309,846602.0
2024-07-16 10:10:00,70.11,70.39,69.98,70.19,456501.0,69.1407,69.4169,69.0125,69.2196,456501.0
2024-07-16 10:20:00,70.18,70.2,69.88,70.01,753490.0,69.2098,69.2295,68.9139,69.0421,753490.0
2024-07-16 10:30:00,69.99,70.0,69.51,69.95,745069.0,69.0224,69.0323,68.549,68.9829,745069.0
2024-07-16 10:40:00,69.97,70.15,69.72,69.72,445377.0,69.0027,69.1802,68.7561,68.7561,445377.0
2024-07-16 10:50:00,69.73,70.04,69.45,69.5,436994.0,68.766,69.0717,68.4899,68.5392,436994.0
2024-07-16 11:00:00,69.49,69.57,69.14,69.16,509399.0,68.5293,68.6082,68.1841,68.2039,509399.0
2024-07-16 11:10:00,69.19,69.67,68.96,69.14,662135.0,68.2335,68.7068,68.0066,68.1841,662135.0
2024-07-16 11:20:00,69.14,69.2,68.46,68.52,673120.0,68.1841,68.2433,67.5135,67.5727,673120.0
2024-07-16 11:30:00,68.5,68.75,68.39,68.57,574926.0,67.553,67.7995,67.4445,67.622,574926.0
2024-07-16 11:40:00,68.57,68.57,68.07,68.47,716299.0,67.622,67.622,67.1289,67.5234,716299.0
2024-07-16 11:50:00,68.48,68.48,68.14,68.16,545983.0,67.5333,67.5333,67.198,67.2177,545983.0
2024-07-16 12:00:00,68.16,68.54,68.15,68.39,504563.0,67.2177,67.5924,67.2078,67.4445,504563.0
2024-07-16 12:10:00,68.38,68.5,68.22,68.33,510878.0,67.4347,67.553,67.2769,67.3853,510878.0
2024-07-16 12:20:00,68.33,68.62,68.32,68.51,555952.0,67.3853,67.6713,67.3755,67.5629,555952.0
2024-07-16 12:30:00,68.5,68.78,68.45,68.59,400143.0,67.553,67.8291,67.5037,67.6417,400143.0
2024-07-16 12:40:00,68.59,68.65,68.36,68.44,271106.0,67.6417,67.7009,67.4149,67.4938,271106.0
2024-07-16 12:50:00,68.44,68.52,68.4,68.41,303031.0,67.4938,67.5727,67.4544,67.4642,303031.0
2024-07-16 13:00:00,68.42,68.7,68.24,68.7,1202306.0,67.4741,67.7502,67.2966,67.7502,1202306.0
2024-07-16 13:10:00,68.71,68.76,68.44,68.57,457974.0,67.7601,67.8094,67.4938,67.622,457974.0
2024-07-16 13:20:00,68.56,68.62,68.47,68.5,318048.0,67.6122,67.6713,67.5234,67.553,318048.0
2024-07-16 13:30:00,68.49,68.56,68.31,68.37,314576.0,67.5431,67.6122,67.3656,67.4248,314576.0
2024-07-16 13:40:00,68.37,68.39,68.2,68.31,269635.0,67.4248,67.4445,67.2571,67.3656,269635.0
2024-07-16 13:50:00,68.31,68.39,68.23,68.37,255366.0,67.3656,67.4445,67.2867,67.4248,255366.0
2024-07-16 14:00:00,68.36,68.58,68.32,68.42,390262.0,67.4149,67.6319,67.3755,67.4741,390262.0
2024-07-16 14:10:00,68.42,68.62,68.41,68.49,441491.0,67.4741,67.6713,67.4642,67.5431,441491.0
2024-07-16 14:20:00,68.48,68.56,68.3,68.41,382683.0,67.5333,67.6122,67.3558,67.4642,382683.0
2024-07-16 14:30:00,68.42,68.56,68.41,68.51,317626.0,67.4741,67.6122,67.4642,67.5629,317626.0
2024-07-16 14:40:00,68.51,68.51,68.03,68.17,487114.0,67.5629,67.5629,67.0895,67.2276,487114.0
2024-07-16 14:50:00,68.16,68.27,67.98,68.11,496270.0,67.2177,67.3262,67.0402,67.1684,496270.0
2024-07-16 15:00:00,68.1,68.17,68.0,68.02,397197.0,67.1585,67.2276,67.0599,67.0796,397197.0
2024-07-16 15:10:00,68.01,68.07,67.68,67.79,831174.0,67.0698,67.1289,66.7443,66.8528,831174.0
2024-07-16 15:20:00,67.78,67.82,67.64,67.72,603795.0,66.8429,66.8824,66.7049,66.7838,603795.0
2024-07-16 15:30:00,67.73,67.79,67.55,67.78,763217.0,66.7936,66.8528,66.6161,66.8429,763217.0
2024-07-16 15:40:00,67.77,67.78,67.47,67.5,1009676.0,66.8331,66.8429,66.5372,66.5668,1009676.0
2024-07-16 15:50:00,67.51,67.68,67.39,67.42,3092135.0,66.5767,66.7443,66.4583,66.4879,3092135.0
2024-07-17 09:30:00,66.26,66.6,64.89,65.12,1791663.0,65.344,65.6793,63.9929,64.2197,1791663.0
2024-07-17 09:40:00,65.12,65.14,63.95,64.03,1668605.0,64.2197,64.2394,63.0659,63.1448,1668605.0
2024-07-17 09:50:00,64.02,64.06,63.25,63.49,1661726.0,63.1349,63.1744,62.3756,62.6123,1661726.0
2024-07-17 10:00:00,63.47,63.53,62.75,62.75,1596975.0,62.5925,62.6517,61.8825,61.8825,1596975.0
2024-07-17 10:10:00,62.76,62.85,62.42,62.52,1764306.0,61.8923,61.9811,61.557,61.6557,1764306.0
2024-07-17 10:20:00,62.53,63.53,62.52,63.53,1329485.0,61.6655,62.6517,61.6557,62.6517,1329485.0
2024-07-17 10:30:00,63.53,63.99,63.46,63.79,996355.0,62.6517,63.1053,62.5827,62.9081,996355.0
2024-07-17 10:40:00,63.76,63.92,63.33,63.81,566308.0,62.8785,63.0363,62.4545,62.9278,566308.0
2024-07-17 10:50:00,63.8,64.31,63.75,63.96,1053648.0,62.918,63.4209,62.8687,63.0758,1053648.0
2024-07-17 11:00:00,63.95,63.95,63.18,63.49,742480.0,63.0659,63.0659,62.3065,62.6123,742480.0
2024-07-17 11:10:00,63.48,63.57,63.22,63.25,334332.0,62.6024,62.6911,62.346,62.3756,334332.0
2024-07-17 11:20:00,63.24,63.32,63.12,63.13,581768.0,62.3657,62.4446,62.2474,62.2572,581768.0
2024-07-17 11:30:00,63.13,63.4,63.12,63.15,436022.0,62.2572,62.5235,62.2474,62.277,436022.0
2024-07-17 11:40:00,63.15,63.27,63.03,63.16,369274.0,62.277,62.3953,62.1586,62.2868,369274.0
2024-07-17 11:50:00,63.15,63.24,62.95,63.23,443011.0,62.277,62.3657,62.0797,62.3558,443011.0
2024-07-17 12:00:00,63.23,63.26,62.96,63.0,380568.0,62.3558,62.3854,62.0896,62.129,380568.0
2024-07-17 12:10:00,63.0,63.0,62.19,62.26,644480.0,62.129,62.129,61.3302,61.3993,644480.0
2024-07-17 12:20:00,62.26,62.51,62.04,62.32,610457.0,61.3993,61.6458,61.1823,61.4584,610457.0
2024-07-17 12:30:00,62.3,62.42,61.87,61.87,806469.0,61.4387,61.557,61.0147,61.0147,806469.0
2024-07-17 12:40:00,61.88,61.88,61.43,61.49,1148201.0,61.0245,61.0245,60.5807,60.6399,1148201.0
2024-07-17 12:50:00,61.49,61.8,61.23,61.62,836122.0,60.6399,60.9456,60.3835,60.7681,836122.0
2024-07-17 13:00:00,61.63,61.7,61.38,61.53,1253534.0,60.778,60.847,60.5314,60.6794,1253534.0
2024-07-17 13:10:00,61.55,61.68,61.2,61.21,630289.0,60.6991,60.8273,60.3539,60.3638,630289.0
2024-07-17 13:20:00,61.21,61.25,61.01,61.12,615257.0,60.3638,60.4032,60.1665,60.275,615257.0
2024-07-17 13:30:00,61.14,61.52,61.13,61.34,733613.0,60.2947,60.6695,60.2849,60.492,733613.0
2024-07-17 13:40:00,61.34,61.36,61.11,61.24,413906.0,60.492,60.5117,60.2652,60.3934,413906.0
2024-07-17 13:50:00,61.23,61.42,61.22,61.23,339054.0,60.3835,60.5709,60.3736,60.3835,339054.0
2024-07-17 14:00:00,61.22,61.5,61.2,61.41,428090.0,60.3736,60.6498,60.3539,60.561,428090.0
2024-07-17 14:10:00,61.41,61.52,61.35,61.4,755065.0,60.561,60.6695,60.5018,60.5511,755065.0
2024-07-17 14:20:00,61.4,62.02,61.29,61.93,855256.0,60.5511,61.1626,60.4427,61.0738,855256.0
2024-07-17 14:30:00,61.94,62.16,61.76,62.15,608039.0,61.0837,61.3006,60.9062,61.2908,608039.0
2024-07-17 14:40:00,62.15,62.57,62.0,62.54,885648.0,61.2908,61.705,61.1429,61.6754,885648.0
2024-07-17 14:50:00,62.53,62.7,62.19,62.46,577692.0,61.6655,61.8332,61.3302,61.5965,577692.0
2024-07-17 15:00:00,62.45,62.89,62.35,62.81,741823.0,61.5866,62.0205,61.488,61.9417,741823.0
2024-07-17 15:10:00,62.81,63.07,62.8,62.98,568029.0,61.9417,62.1981,61.9318,62.1093,568029.0
2024-07-17 15:20:00,62.98,63.02,62.72,62.93,642071.0,62.1093,62.1488,61.8529,62.06,642071.0
2024-07-17 15:30:00,62.92,63.5,62.92,63.42,775032.0,62.0501,62.6221,62.0501,62.5432,775032.0
2024-07-17 15:40:00,63.41,63.86,63.39,63.61,1144625.0,62.5334,62.9771,62.5136,62.7306,1144625.0
2024-07-17 15:50:00,63.61,63.85,63.44,63.83,2885617.0,62.7306,62.9673,62.5629,62.9476,2885617.0
2024-07-18 09:30:00,62.89,63.4,62.69,62.89,900896.0,62.0205,62.5235,61.8233,62.0205,900896.0
2024-07-18 09:40:00,62.89,62.96,62.41,62.87,435598.0,62.0205,62.0896,61.5472,62.0008,435598.0
2024-07-18 09:50:00,62.87,63.01,62.5,62.64,396546.0,62.0008,62.1389,61.6359,61.774,396546.0
2024-07-18 10:00:00,62.63,62.64,62.22,62.27,477515.0,61.7641,61.774,61.3598,61.4091,477515.0
2024-07-18 10:10:00,62.26,62.54,62.17,62.38,326654.0,61.3993,61.6754,61.3105,61.5176,326654.0
2024-07-18 10:20:00,62.38,62.51,62.29,62.38,342585.0,61.5176,61.6458,61.4288,61.5176,342585.0
2024-07-18 10:30:00,62.37,62.45,62.25,62.32,510825.0,61.5077,61.5866,61.3894,61.4584,510825.0
2024-07-18 10:40:00,62.32,62.56,62.26,62.48,441829.0,61.4584,61.6951,61.3993,61.6162,441829.0
2024-07-18 10:50:00,62.5,62.76,62.48,62.65,285366.0,61.6359,61.8923,61.6162,61.7839,285366.0
2024-07-18 11:00:00,62.65,62.66,62.16,62.2,234893.0,61.7839,61.7937,61.3006,61.3401,234893.0
2024-07-18 11:10:00,62.21,62.51,62.15,62.47,228056.0,61.35,61.6458,61.2908,61.6064,228056.0
2024-07-18 11:20:00,62.46,62.52,62.13,62.18,389619.0,61.5965,61.6557,61.2711,61.3204,389619.0
2024-07-18 11:30:00,62.18,62.22,62.04,62.1,285490.0,61.3204,61.3598,61.1823,61.2415,285490.0
2024-07-18 11:40:00,62.1,62.18,61.92,62.02,657008.0,61.2415,61.3204,61.064,61.1626,657008.0
2024-07-18 11:50:00,62.01,62.36,61.85,62.33,528267.0,61.1527,61.4979,60.9949,61.4683,528267.0
2024-07-18 12:00:00,62.33,62.5,62.21,62.29,456366.0,61.4683,61.6359,61.35,61.4288,456366.0
2024-07-18 12:10:00,62.29,62.35,62.15,62.16,174388.0,61.4288,61.488,61.2908,61.3006,174388.0
2024-07-18 12:20:00,62.16,62.18,61.91,62.07,377164.0,61.3006,61.3204,61.0541,61.2119,377164.0
2024-07-18 12:30:00,62.05,62.28,62.05,62.19,293789.0,61.1922,61.419,61.1922,61.3302,293789.0
2024-07-18 12:40:00,62.19,62.48,62.18,62.39,264803.0,61.3302,61.6162,61.3204,61.5275,264803.0
2024-07-18 12:50:00,62.39,62.42,62.1,62.12,290710.0,61.5275,61.557,61.2415,61.2612,290710.0
2024-07-18 13:00:00,62.11,62.4,62.0,62.37,313983.0,61.2513,61.5373,61.1429,61.5077,313983.0
2024-07-18 13:10:00,62.38,62.46,62.26,62.44,380641.0,61.5176,61.5965,61.3993,61.5768,380641.0
2024-07-18 13:20:00,62.45,62.54,62.29,62.43,286563.0,61.5866,61.6754,61.4288,61.5669,286563.0
2024-07-18 13:30:00,62.44,62.53,62.29,62.33,245309.0,61.5768,61.6655,61.4288,61.4683,245309.0
2024-07-18 13:40:00,62.33,62.53,62.32,62.53,172711.0,61.4683,61.6655,61.4584,61.6655,172711.0
2024-07-18 13:50:00,62.52,62.57,62.41,62.57,180424.0,61.6557,61.705,61.5472,61.705,180424.0
2024-07-18 14:00:00,62.57,62.67,62.37,62.42,228394.0,61.705,61.8036,61.5077,61.557,228394.0
2024-07-18 14:10:00,62.41,62.43,62.13,62.2,160757.0,61.5472,61.5669,61.2711,61.3401,160757.0
2024-07-18 14:20:00,62.21,62.39,62.2,62.38,278342.0,61.35,61.5275,61.3401,61.5176,278342.0
2024-07-18 14:30:00,62.36,62.43,62.31,62.31,205820.0,61.4979,61.5669,61.4486,61.4486,205820.0
2024-07-18 14:40:00,62.32,62.49,62.31,62.34,140446.0,61.4584,61.6261,61.4486,61.4782,140446.0
2024-07-18 14:50:00,62.34,62.36,62.08,62.18,387513.0,61.4782,61.4979,61.2217,61.3204,387513.0
2024-07-18 15:00:00,62.17,62.25,62.07,62.13,193940.0,61.3105,61.3894,61.2119,61.2711,193940.0
2024-07-18 15:10:00,62.13,62.48,62.1,62.38,581797.0,61.2711,61.6162,61.2415,61.5176,581797.0
2024-07-18 15:20:00,62.38,62.44,62.28,62.39,360778.0,61.5176,61.5768,61.419,61.5275,360778.0
2024-07-18 15:30:00,62.39,62.48,61.94,62.19,736332.0,61.5275,61.6162,61.0837,61.3302,736332.0
2024-07-18 15:40:00,62.19,62.46,62.19,62.37,694990.0,61.3302,61.5965,61.3302,61.5077,694990.0
2024-07-18 15:50:00,62.36,62.47,62.2,62.23,2057193.0,61.4979,61.6064,61.3401,61.3697,2057193.0
2024-07-19 09:30:00,62.67,62.75,61.32,61.81,1143277.0,61.8036,61.8825,60.4723,60.9555,1143277.0
2024-07-19 09:40:00,61.81,62.19,61.8,62.05,346133.0,60.9555,61.3302,60.9456,61.1922,346133.0
2024-07-19 09:50:00,62.04,62.23,61.82,61.88,180875.0,61.1823,61.3697,60.9653,61.0245,180875.0
2024-07-19 10:00:00,61.88,61.92,61.71,61.76,248799.0,61.0245,61.064,60.8569,60.9062,248799.0
2024-07-19 10:10:00,61.76,61.89,61.6,61.63,301556.0,60.9062,61.0344,60.7484,60.778,301556.0
2024-07-19 10:20:00,61.63,61.75,61.59,61.63,215595.0,60.778,60.8963,60.7385,60.778,215595.0
2024-07-19 10:30:00,61.63,61.83,61.57,61.83,303151.0,60.778,60.9752,60.7188,60.9752,303151.0
2024-07-19 10:40:00,61.83,61.84,61.59,61.61,178464.0,60.9752,60.9851,60.7385,60.7582,178464.0
2024-07-19 10:50:00,61.61,61.72,61.51,61.6,192930.0,60.7582,60.8667,60.6596,60.7484,192930.0
2024-07-19 11:00:00,61.6,61.68,61.53,61.6,142263.0,60.7484,60.8273,60.6794,60.7484,142263.0
2024-07-19 11:10:00,61.6,61.71,61.52,61.7,296246.0,60.7484,60.8569,60.6695,60.847,296246.0
2024-07-19 11:20:00,61.69,61.73,61.54,61.63,297840.0,60.8371,60.8766,60.6892,60.778,297840.0
2024-07-19 11:30:00,61.66,61.94,61.65,61.93,220416.0,60.8076,61.0837,60.7977,61.0738,220416.0
2024-07-19 11:40:00,61.93,62.18,61.93,62.17,361316.0,61.0738,61.3204,61.0738,61.3105,361316.0
2024-07-19 11:50:00,62.16,62.49,62.13,62.49,205374.0,61.3006,61.6261,61.2711,61.6261,205374.0
2024-07-19 12:00:00,62.49,62.62,62.41,62.61,332838.0,61.6261,61.7543,61.5472,61.7444,332838.0
2024-07-19 12:10:00,62.6,62.78,62.58,62.62,328606.0,61.7346,61.9121,61.7148,61.7543,328606.0
2024-07-19 12:20:00,62.61,62.73,62.59,62.67,292417.0,61.7444,61.8628,61.7247,61.8036,292417.0
2024-07-19 12:30:00,62.67,62.71,62.49,62.68,247895.0,61.8036,61.843,61.6261,61.8135,247895.0
2024-07-19 12:40:00,62.68,62.73,62.55,62.63,195612.0,61.8135,61.8628,61.6853,61.7641,195612.0
2024-07-19 12:50:00,62.63,62.77,62.61,62.73,137845.0,61.7641,61.9022,61.7444,61.8628,137845.0
2024-07-19 13:00:00,62.73,62.78,62.22,62.26,207435.0,61.8628,61.9121,61.3598,61.3993,207435.0
2024-07-19 13:10:00,62.26,62.34,62.14,62.25,181279.0,61.3993,61.4782,61.2809,61.3894,181279.0
2024-07-19 13:20:00,62.25,62.27,62.1,62.2,166374.0,61.3894,61.4091,61.2415,61.3401,166374.0
2024-07-19 13:30:00,62.19,62.46,62.14,62.44,123110.0,61.3302,61.5965,61.2809,61.5768,123110.0
2024-07-19 13:40:00,62.43,62.66,62.36,62.64,178326.0,61.5669,61.7937,61.4979,61.774,178326.0
2024-07-19 13:50:00,62.66,62.67,62.51,62.57,161295.0,61.7937,61.8036,61.6458,61.705,161295.0
2024-07-19 14:00:00,62.57,62.61,62.44,62.44,115705.0,61.705,61.7444,61.5768,61.5768,115705.0
2024-07-19 14:10:00,62.44,62.5,62.36,62.37,102657.0,61.5768,61.6359,61.4979,61.5077,102657.0
2024-07-19 14:20:00,62.36,62.36,62.04,62.05,224368.0,61.4979,61.4979,61.1823,61.1922,224368.0
2024-07-19 14:30:00,62.05,62.21,62.03,62.14,150492.0,61.1922,61.35,61.1724,61.2809,150492.0
2024-07-19 14:40:00,62.13,62.19,62.08,62.18,130224.0,61.2711,61.3302,61.2217,61.3204,130224.0
2024-07-19 14:50:00,62.18,62.22,62.03,62.03,250193.0,61.3204,61.3598,61.1724,61.1724,250193.0
2024-07-19 15:00:00,62.03,62.48,62.01,62.44,232747.0,61.1724,61.6162,61.1527,61.5768,232747.0
2024-07-19 15:10:00,62.45,62.5,62.37,62.47,198421.0,61.5866,61.6359,61.5077,61.6064,198421.0
2024-07-19 15:20:00,62.46,62.5,62.17,62.19,230456.0,61.5965,61.6359,61.3105,61.3302,230456.0
2024-07-19 15:30:00,62.19,62.19,62.04,62.11,303900.0,61.3302,61.3302,61.1823,61.2513,303900.0
2024-07-19 15:40:00,62.11,62.15,62.0,62.11,349687.0,61.2513,61.2908,61.1429,61.2513,349687.0
2024-07-19 15:50:00,62.11,62.15,61.98,62.08,1268806.0,61.2513,61.2908,61.1231,61.2217,1268806.0
2024-07-22 09:30:00,62.94,63.9,62.87,63.71,862401.0,62.0699,63.0166,62.0008,62.8292,862401.0
2024-07-22 09:40:00,63.72,64.1,63.67,64.09,648876.0,62.8391,63.2138,62.7898,63.204,648876.0
2024-07-22 09:50:00,64.08,64.18,63.96,64.01,511408.0,63.1941,63.2927,63.0758,63.1251,511408.0
2024-07-22 10:00:00,64.02,64.08,63.74,63.75,355553.0,63.1349,63.1941,62.8588,62.8687,355553.0
2024-07-22 10:10:00,63.76,63.83,63.53,63.83,287850.0,62.8785,62.9476,62.6517,62.9476,287850.0
2024-07-22 10:20:00,63.83,64.03,63.71,63.94,391640.0,62.9476,63.1448,62.8292,63.056,391640.0
2024-07-22 10:30:00,63.95,64.31,63.85,64.22,499611.0,63.0659,63.4209,62.9673,63.3322,499611.0
2024-07-22 10:40:00,64.22,64.38,64.09,64.13,230393.0,63.3322,63.49,63.204,63.2434,230393.0
2024-07-22 10:50:00,64.13,64.23,63.84,64.04,178712.0,63.2434,63.342,62.9574,63.1547,178712.0
2024-07-22 11:00:00,64.02,64.08,63.76,63.82,201947.0,63.1349,63.1941,62.8785,62.9377,201947.0
2024-07-22 11:10:00,63.83,64.12,63.83,64.01,156319.0,62.9476,63.2335,62.9476,63.1251,156319.0
2024-07-22 11:20:00,64.01,64.04,63.74,63.74,117390.0,63.1251,63.1547,62.8588,62.8588,117390.0
2024-07-22 11:30:00,63.75,63.78,63.58,63.66,237403.0,62.8687,62.8982,62.701,62.7799,237403.0
2024-07-22 11:40:00,63.66,63.74,63.58,63.61,192439.0,62.7799,62.8588,62.701,62.7306,192439.0
2024-07-22 11:50:00,63.61,63.78,63.6,63.65,98504.0,62.7306,62.8982,62.7207,62.77,98504.0
2024-07-22 12:00:00,63.66,63.67,63.48,63.55,170043.0,62.7799,62.7898,62.6024,62.6714,170043.0
2024-07-22 12:10:00,63.56,63.56,63.44,63.49,125901.0,62.6813,62.6813,62.5629,62.6123,125901.0
2024-07-22 12:20:00,63.49,63.63,63.45,63.59,122354.0,62.6123,62.7503,62.5728,62.7109,122354.0
2024-07-22 12:30:00,63.59,63.63,63.54,63.55,145379.0,62.7109,62.7503,62.6616,62.6714,145379.0
2024-07-22 12:40:00,63.55,63.62,63.47,63.54,129418.0,62.6714,62.7405,62.5925,62.6616,129418.0
2024-07-22 12:50:00,63.54,63.63,63.53,63.61,126535.0,62.6616,62.7503,62.6517,62.7306,126535.0
2024-07-22 13:00:00,63.61,63.78,63.59,63.67,129828.0,62.7306,62.8982,62.7109,62.7898,129828.0
2024-07-22 13:10:00,63.66,63.72,63.59,63.62,124090.0,62.7799,62.8391,62.7109,62.7405,124090.0
2024-07-22 13:20:00,63.63,63.7,63.6,63.67,142508.0,62.7503,62.8194,62.7207,62.7898,142508.0
2024-07-22 13:30:00,63.68,63.86,63.67,63.82,109191.0,62.7996,62.9771,62.7898,62.9377,109191.0
2024-07-22 13:40:00,63.83,63.99,63.81,63.98,188209.0,62.9476,63.1053,62.9278,63.0955,188209.0
2024-07-22 13:50:00,63.96,64.08,63.94,64.08,156832.0,63.0758,63.1941,63.056,63.1941,156832.0
2024-07-22 14:00:00,64.07,64.08,64.01,64.05,130396.0,63.1842,63.1941,63.1251,63.1645,130396.0
2024-07-22 14:10:00,64.06,64.14,64.03,64.14,124220.0,63.1744,63.2533,63.1448,63.2533,124220.0
2024-07-22 14:20:00,64.14,64.18,64.11,64.12,172575.0,63.2533,63.2927,63.2237,63.2335,172575.0
2024-07-22 14:30:00,64.12,64.4,64.1,64.38,215845.0,63.2335,63.5097,63.2138,63.49,215845.0
2024-07-22 14:40:00,64.38,64.39,64.29,64.35,170757.0,63.49,63.4998,63.4012,63.4604,170757.0
2024-07-22 14:50:00,64.34,64.5,64.34,64.46,172029.0,63.4505,63.6083,63.4505,63.5688,172029.0
2024-07-22 15:00:00,64.45,64.5,64.4,64.47,239525.0,63.559,63.6083,63.5097,63.5787,239525.0
2024-07-22 15:10:00,64.47,64.53,64.34,64.34,207020.0,63.5787,63.6379,63.4505,63.4505,207020.0
2024-07-22 15:20:00,64.34,64.48,64.29,64.45,207447.0,63.4505,63.5886,63.4012,63.559,207447.0
2024-07-22 15:30:00,64.46,64.54,64.45,64.5,322098.0,63.5688,63.6477,63.559,63.6083,322098.0
2024-07-22 15:40:00,64.5,64.74,64.46,64.72,584447.0,63.6083,63.845,63.5688,63.8252,584447.0
2024-07-22 15:50:00,64.72,64.89,64.64,64.72,1581598.0,63.8252,63.9929,63.7464,63.8252,1581598.0
2024-07-23 09:30:00,64.64,65.4,64.64,65.08,414787.0,63.7464,64.4958,63.7464,64.1803,414787.0
2024-07-23 09:40:00,65.1,65.38,64.99,65.27,285603.0,64.2,64.4761,64.0915,64.3676,285603.0
2024-07-23 09:50:00,65.25,65.8,65.25,65.76,566619.0,64.3479,64.8903,64.3479,64.8509,566619.0
2024-07-23 10:00:00,65.76,66.14,65.72,65.91,623627.0,64.8509,65.2256,64.8114,64.9988,623627.0
2024-07-23 10:10:00,65.9,65.94,65.5,65.89,432984.0,64.9889,65.0284,64.5945,64.9791,432984.0
2024-07-23 10:20:00,65.89,65.97,65.65,65.66,225039.0,64.9791,65.058,64.7424,64.7523,225039.0
2024-07-23 10:30:00,65.65,65.7,65.51,65.54,253059.0,64.7424,64.7917,64.6043,64.6339,253059.0
2024-07-23 10:40:00,65.54,65.64,65.41,65.5,218329.0,64.6339,64.7325,64.5057,64.5945,218329.0
2024-07-23 10:50:00,65.51,65.58,65.37,65.42,208213.0,64.6043,64.6734,64.4663,64.5156,208213.0
2024-07-23 11:00:00,65.41,65.64,65.35,65.6,195986.0,64.5057,64.7325,64.4465,64.6931,195986.0
2024-07-23 11:10:00,65.6,65.77,65.51,65.65,262678.0,64.6931,64.8607,64.6043,64.7424,262678.0
2024-07-23 11:20:00,65.65,65.68,65.49,65.54,244161.0,64.7424,64.772,64.5846,64.6339,244161.0
2024-07-23 11:30:00,65.54,65.91,65.51,65.86,217010.0,64.6339,64.9988,64.6043,64.9495,217010.0
2024-07-23 11:40:00,65.85,66.12,65.85,66.11,248070.0,64.9396,65.2059,64.9396,65.196,248070.0
2024-07-23 11:50:00,66.12,66.21,66.01,66.16,335163.0,65.2059,65.2947,65.0974,65.2453,335163.0
2024-07-23 12:00:00,66.16,66.36,66.13,66.3,224897.0,65.2453,65.4426,65.2158,65.3834,224897.0
2024-07-23 12:10:00,66.29,66.37,66.23,66.25,203801.0,65.3735,65.4524,65.3144,65.3341,203801.0
2024-07-23 12:20:00,66.25,66.33,66.03,66.03,175765.0,65.3341,65.413,65.1171,65.1171,175765.0
2024-07-23 12:30:00,66.03,66.1,65.88,66.02,168017.0,65.1171,65.1862,64.9692,65.1073,168017.0
2024-07-23 12:40:00,66.02,66.12,65.98,65.99,109205.0,65.1073,65.2059,65.0678,65.0777,109205.0
2024-07-23 12:50:00,65.98,66.07,65.93,66.0,136551.0,65.0678,65.1566,65.0185,65.0876,136551.0
2024-07-23 13:00:00,66.0,66.02,65.82,65.84,161664.0,65.0876,65.1073,64.91,64.9298,161664.0
2024-07-23 13:10:00,65.84,65.85,65.56,65.56,121834.0,64.9298,64.9396,64.6536,64.6536,121834.0
2024-07-23 13:20:00,65.56,65.74,65.52,65.72,148472.0,64.6536,64.8311,64.6142,64.8114,148472.0
2024-07-23 13:30:00,65.72,65.85,65.59,65.74,226703.0,64.8114,64.9396,64.6832,64.8311,226703.0
2024-07-23 13:40:00,65.75,65.77,65.61,65.65,112723.0,64.841,64.8607,64.7029,64.7424,112723.0
2024-07-23 13:50:00,65.65,65.67,65.53,65.63,92558.0,64.7424,64.7621,64.6241,64.7227,92558.0
2024-07-23 14:00:00,65.64,65.75,65.54,65.55,183270.0,64.7325,64.841,64.6339,64.6438,183270.0
2024-07-23 14:10:00,65.55,65.55,65.36,65.41,147066.0,64.6438,64.6438,64.4564,64.5057,147066.0
2024-07-23 14:20:00,65.41,65.46,65.25,65.33,136720.0,64.5057,64.555,64.3479,64.4268,136720.0
2024-07-23 14:30:00,65.34,65.38,65.1,65.33,262792.0,64.4367,64.4761,64.2,64.4268,262792.0
2024-07-23 14:40:00,65.34,65.47,65.33,65.45,124002.0,64.4367,64.5649,64.4268,64.5452,124002.0
2024-07-23 14:50:00,65.45,65.61,65.39,65.58,146481.0,64.5452,64.7029,64.486,64.6734,146481.0
2024-07-23 15:00:00,65.59,65.75,65.57,65.67,167897.0,64.6832,64.841,64.6635,64.7621,167897.0
2024-07-23 15:10:00,65.67,65.7,65.57,65.65,143830.0,64.7621,64.7917,64.6635,64.7424,143830.0
2024-07-23 15:20:00,65.65,65.7,65.58,65.69,116785.0,64.7424,64.7917,64.6734,64.7818,116785.0
2024-07-23 15:30:00,65.69,65.7,65.53,65.59,185867.0,64.7818,64.7917,64.6241,64.6832,185867.0
2024-07-23 15:40:00,65.59,65.59,65.23,65.4,288581.0,64.6832,64.6832,64.3282,64.4958,288581.0
2024-07-23 15:50:00,65.4,65.47,65.1,65.14,929929.0,64.4958,64.5649,64.2,64.2394,929929.0
2024-07-24 09:30:00,65.31,65.8,65.19,65.77,379091.0,64.4071,64.8903,64.2888,64.8607,379091.0
2024-07-24 09:40:00,65.79,66.35,65.79,66.14,734987.0,64.8805,65.4327,64.8805,65.2256,734987.0
2024-07-24 09:50:00,66.15,66.31,65.68,65.99,319162.0,65.2355,65.3933,64.772,65.0777,319162.0
2024-07-24 10:00:00,66.0,66.08,65.49,65.52,280498.0,65.0876,65.1664,64.5846,64.6142,280498.0
2024-07-24 10:10:00,65.53,65.98,65.45,65.96,227102.0,64.6241,65.0678,64.5452,65.0481,227102.0
2024-07-24 10:20:00,65.93,66.29,65.93,66.23,239474.0,65.0185,65.3735,65.0185,65.3144,239474.0
2024-07-24 10:30:00,66.19,66.35,66.11,66.34,229463.0,65.2749,65.4327,65.196,65.4229,229463.0
2024-07-24 10:40:00,66.34,66.39,66.12,66.15,238779.0,65.4229,65.4722,65.2059,65.2355,238779.0
2024-07-24 10:50:00,66.15,66.23,66.02,66.22,258744.0,65.2355,65.3144,65.1073,65.3045,258744.0
2024-07-24 11:00:00,66.23,66.25,65.75,65.8,137954.0,65.3144,65.3341,64.841,64.8903,137954.0
2024-07-24 11:10:00,65.78,65.9,65.56,65.88,110750.0,64.8706,64.9889,64.6536,64.9692,110750.0
2024-07-24 11:20:00,65.87,65.91,65.72,65.8,305434.0,64.9594,64.9988,64.8114,64.8903,305434.0
2024-07-24 11:30:00,65.79,65.91,65.73,65.83,154140.0,64.8805,64.9988,64.8213,64.9199,154140.0
2024-07-24 11:40:00,65.82,65.85,65.67,65.74,292410.0,64.91,64.9396,64.7621,64.8311,292410.0
2024-07-24 11:50:00,65.74,66.04,65.71,65.95,144359.0,64.8311,65.127,64.8016,65.0382,144359.0
2024-07-24 12:00:00,65.96,66.14,65.95,66.08,176114.0,65.0481,65.2256,65.0382,65.1664,176114.0
2024-07-24 12:10:00,66.09,66.19,65.65,65.68,410187.0,65.1763,65.2749,64.7424,64.772,410187.0
2024-07-24 12:20:00,65.68,65.74,65.4,65.57,155869.0,64.772,64.8311,64.4958,64.6635,155869.0
2024-07-24 12:30:00,65.58,65.6,65.36,65.46,371852.0,64.6734,64.6931,64.4564,64.555,371852.0
2024-07-24 12:40:00,65.47,65.57,65.41,65.45,73737.0,64.5649,64.6635,64.5057,64.5452,73737.0
2024-07-24 12:50:00,65.44,65.51,65.26,65.28,82117.0,64.5353,64.6043,64.3578,64.3775,82117.0
2024-07-24 13:00:00,65.28,65.35,65.24,65.33,74790.0,64.3775,64.4465,64.3381,64.4268,74790.0
2024-07-24 13:10:00,65.33,65.45,65.27,65.29,97896.0,64.4268,64.5452,64.3676,64.3874,97896.0
2024-07-24 13:20:00,65.29,65.32,65.21,65.22,89951.0,64.3874,64.417,64.3085,64.3183,89951.0
2024-07-24 13:30:00,65.21,65.3,65.14,65.23,57843.0,64.3085,64.3972,64.2394,64.3282,57843.0
2024-07-24 13:40:00,65.23,65.23,65.06,65.08,57904.0,64.3282,64.3282,64.1605,64.1803,57904.0
2024-07-24 13:50:00,65.08,65.08,64.96,64.96,130979.0,64.1803,64.1803,64.0619,64.0619,130979.0
2024-07-24 14:00:00,64.97,65.0,64.81,64.82,83350.0,64.0718,64.1014,63.914,63.9239,83350.0
2024-07-24 14:10:00,64.82,64.83,64.62,64.62,156241.0,63.9239,63.9337,63.7266,63.7266,156241.0
2024-07-24 14:20:00,64.63,64.67,64.54,64.6,118501.0,63.7365,63.7759,63.6477,63.7069,118501.0
2024-07-24 14:30:00,64.6,64.85,64.56,64.78,124563.0,63.7069,63.9535,63.6675,63.8844,124563.0
2024-07-24 14:40:00,64.77,64.81,64.6,64.63,159910.0,63.8746,63.914,63.7069,63.7365,159910.0
2024-07-24 14:50:00,64.63,64.63,64.42,64.54,145473.0,63.7365,63.7365,63.5294,63.6477,145473.0
2024-07-24 15:00:00,64.53,64.56,64.34,64.39,116688.0,63.6379,63.6675,63.4505,63.4998,116688.0
2024-07-24 15:10:00,64.39,64.5,64.35,64.41,146305.0,63.4998,63.6083,63.4604,63.5195,146305.0
2024-07-24 15:20:00,64.42,64.5,64.31,64.36,104189.0,63.5294,63.6083,63.4209,63.4702,104189.0
2024-07-24 15:30:00,64.36,64.42,64.27,64.37,154507.0,63.4702,63.5294,63.3815,63.4801,154507.0
2024-07-24 15:40:00,64.37,64.44,64.27,64.33,234444.0,63.4801,63.5491,63.3815,63.4406,234444.0
2024-07-24 15:50:00,64.34,64.39,64.0,64.07,917128.0,63.4505,63.4998,63.1152,63.1842,917128.0
2024-07-25 09:30:00,64.39,65.42,64.39,65.2,388372.0,63.4998,64.5156,63.4998,64.2986,388372.0
2024-07-25 09:40:00,65.21,65.45,65.09,65.42,204794.0,64.3085,64.5452,64.1901,64.5156,204794.0
2024-07-25 09:50:00,65.43,65.62,65.24,65.37,92806.0,64.5254,64.7128,64.3381,64.4663,92806.0
2024-07-25 10:00:00,65.38,65.43,64.95,65.13,201611.0,64.4761,64.5254,64.0521,64.2296,201611.0
2024-07-25 10:10:00,65.13,65.15,64.75,64.83,176547.0,64.2296,64.2493,63.8548,63.9337,176547.0
2024-07-25 10:20:00,64.83,64.94,64.67,64.83,181392.0,63.9337,64.0422,63.7759,63.9337,181392.0
2024-07-25 10:30:00,64.82,64.96,64.82,64.86,111965.0,63.9239,64.0619,63.9239,63.9633,111965.0
2024-07-25 10:40:00,64.84,64.95,64.83,64.95,195625.0,63.9436,64.0521,63.9337,64.0521,195625.0
2024-07-25 10:50:00,64.94,65.14,64.91,65.14,100591.0,64.0422,64.2394,64.0126,64.2394,100591.0
2024-07-25 11:00:00,65.13,65.26,65.04,65.06,91917.0,64.2296,64.3578,64.1408,64.1605,91917.0
2024-07-25 11:10:00,65.07,65.23,65.01,65.13,74265.0,64.1704,64.3282,64.1112,64.2296,74265.0
2024-07-25 11:20:00,65.14,65.35,65.06,65.31,91308.0,64.2394,64.4465,64.1605,64.4071,91308.0
2024-07-25 11:30:00,65.31,65.34,65.19,65.34,87116.0,64.4071,64.4367,64.2888,64.4367,87116.0
2024-07-25 11:40:00,65.34,65.53,65.33,65.4,72696.0,64.4367,64.6241,64.4268,64.4958,72696.0
2024-07-25 11:50:00,65.4,65.54,65.3,65.53,159256.0,64.4958,64.6339,64.3972,64.6241,159256.0
2024-07-25 12:00:00,65.53,65.58,65.47,65.48,91023.0,64.6241,64.6734,64.5649,64.5747,91023.0
2024-07-25 12:10:00,65.49,65.97,65.41,65.94,189241.0,64.5846,65.058,64.5057,65.0284,189241.0
2024-07-25 12:20:00,65.94,65.94,65.76,65.88,151483.0,65.0284,65.0284,64.8509,64.9692,151483.0
2024-07-25 12:30:00,65.88,66.04,65.82,66.03,294958.0,64.9692,65.127,64.91,65.1171,294958.0
2024-07-25 12:40:00,66.03,66.14,65.94,66.01,171882.0,65.1171,65.2256,65.0284,65.0974,171882.0
2024-07-25 12:50:00,65.99,66.13,65.99,66.1,77887.0,65.0777,65.2158,65.0777,65.1862,77887.0
2024-07-25 13:00:00,66.1,66.4,66.1,66.39,161624.0,65.1862,65.482,65.1862,65.4722,161624.0
2024-07-25 13:10:00,66.39,66.55,66.37,66.4,295786.0,65.4722,65.63,65.4524,65.482,295786.0
2024-07-25 13:20:00,66.41,66.51,66.28,66.3,155885.0,65.4919,65.5905,65.3637,65.3834,155885.0
2024-07-25 13:30:00,66.3,66.3,66.0,66.11,106575.0,65.3834,65.3834,65.0876,65.196,106575.0
2024-07-25 13:40:00,66.11,66.29,66.11,66.17,236137.0,65.196,65.3735,65.196,65.2552,236137.0
2024-07-25 13:50:00,66.17,66.44,66.08,66.35,150716.0,65.2552,65.5215,65.1664,65.4327,150716.0
2024-07-25 14:00:00,66.36,66.36,66.18,66.22,84171.0,65.4426,65.4426,65.2651,65.3045,84171.0
2024-07-25 14:10:00,66.23,66.24,66.13,66.2,86475.0,65.3144,65.3242,65.2158,65.2848,86475.0
2024-07-25 14:20:00,66.2,66.33,66.18,66.31,75322.0,65.2848,65.413,65.2651,65.3933,75322.0
2024-07-25 14:30:00,66.31,66.43,66.3,66.43,85749.0,65.3933,65.5116,65.3834,65.5116,85749.0
2024-07-25 14:40:00,66.42,66.43,66.24,66.27,145337.0,65.5017,65.5116,65.3242,65.3538,145337.0
2024-07-25 14:50:00,66.26,66.52,66.26,66.46,212352.0,65.344,65.6004,65.344,65.5412,212352.0
2024-07-25 15:00:00,66.46,66.57,66.44,66.49,198469.0,65.5412,65.6497,65.5215,65.5708,198469.0
2024-07-25 15:10:00,66.5,66.66,66.48,66.54,148892.0,65.5806,65.7384,65.5609,65.6201,148892.0
2024-07-25 15:20:00,66.53,66.89,66.5,66.82,143066.0,65.6102,65.9652,65.5806,65.8962,143066.0
2024-07-25 15:30:00,66.82,66.89,66.51,66.56,247254.0,65.8962,65.9652,65.5905,65.6398,247254.0
2024-07-25 15:40:00,66.56,66.66,66.42,66.51,262065.0,65.6398,65.7384,65.5017,65.5905,262065.0
2024-07-25 15:50:00,66.51,66.56,66.23,66.24,913511.0,65.5905,65.6398,65.3144,65.3242,913511.0
2024-07-26 09:30:00,66.54,67.11,66.49,66.89,309687.0,65.6201,66.1822,65.5708,65.9652,309687.0
2024-07-26 09:40:00,66.89,66.89,66.61,66.69,176864.0,65.9652,65.9652,65.6891,65.768,176864.0
2024-07-26 09:50:00,66.7,66.96,66.68,66.86,225524.0,65.7779,66.0343,65.7582,65.9357,225524.0
2024-07-26 10:00:00,66.83,66.93,66.5,66.69,256511.0,65.9061,66.0047,65.5806,65.768,256511.0
2024-07-26 10:10:00,66.67,66.84,66.51,66.74,134459.0,65.7483,65.9159,65.5905,65.8173,134459.0
2024-07-26 10:20:00,66.75,67.01,66.7,66.91,123516.0,65.8272,66.0836,65.7779,65.985,123516.0
2024-07-26 10:30:00,66.9,66.96,66.74,66.96,101970.0,65.9751,66.0343,65.8173,66.0343,101970.0
2024-07-26 10:40:00,66.97,67.16,66.97,67.02,155177.0,66.0441,66.2315,66.0441,66.0935,155177.0
2024-07-26 10:50:00,67.02,67.17,66.98,67.11,144476.0,66.0935,66.2414,66.054,66.1822,144476.0
2024-07-26 11:00:00,67.1,67.4,67.08,67.36,263028.0,66.1723,66.4682,66.1526,66.4288,263028.0
2024-07-26 11:10:00,67.36,67.36,67.13,67.22,154683.0,66.4288,66.4288,66.2019,66.2907,154683.0
2024-07-26 11:20:00,67.22,67.24,67.05,67.08,103333.0,66.2907,66.3104,66.123,66.1526,103333.0
2024-07-26 11:30:00,67.08,67.15,66.83,66.98,93042.0,66.1526,66.2217,65.9061,66.054,93042.0
2024-07-26 11:40:00,66.99,67.07,66.86,67.0,234219.0,66.0639,66.1428,65.9357,66.0737,234219.0
2024-07-26 11:50:00,67.0,67.14,66.99,67.07,110590.0,66.0737,66.2118,66.0639,66.1428,110590.0
2024-07-26 12:00:00,67.08,67.12,66.96,67.05,138365.0,66.1526,66.1921,66.0343,66.123,138365.0
2024-07-26 12:10:00,67.03,67.11,66.99,67.09,76473.0,66.1033,66.1822,66.0639,66.1625,76473.0
2024-07-26 12:20:00,67.09,67.26,67.06,67.25,75536.0,66.1625,66.3301,66.1329,66.3203,75536.0
2024-07-26 12:30:00,67.25,67.27,67.09,67.16,130281.0,66.3203,66.34,66.1625,66.2315,130281.0
2024-07-26 12:40:00,67.16,67.34,67.11,67.17,128178.0,66.2315,66.409,66.1822,66.2414,128178.0
2024-07-26 12:50:00,67.18,67.33,67.11,67.29,86000.0,66.2512,66.3992,66.1822,66.3597,86000.0
2024-07-26 13:00:00,67.3,67.36,67.16,67.17,98402.0,66.3696,66.4288,66.2315,66.2414,98402.0
2024-07-26 13:10:00,67.17,67.37,67.17,67.29,84171.0,66.2414,66.4386,66.2414,66.3597,84171.0
2024-07-26 13:20:00,67.29,67.37,67.19,67.35,138059.0,66.3597,66.4386,66.2611,66.4189,138059.0
2024-07-26 13:30:00,67.35,67.35,67.1,67.15,119718.0,66.4189,66.4189,66.1723,66.2217,119718.0
2024-07-26 13:40:00,67.16,67.26,67.12,67.23,130207.0,66.2315,66.3301,66.1921,66.3005,130207.0
2024-07-26 13:50:00,67.22,67.38,67.21,67.34,94738.0,66.2907,66.4485,66.2808,66.409,94738.0
2024-07-26 14:00:00,67.34,67.38,67.26,67.31,105022.0,66.409,66.4485,66.3301,66.3794,105022.0
2024-07-26 14:10:00,67.31,67.34,67.14,67.15,162908.0,66.3794,66.409,66.2118,66.2217,162908.0
2024-07-26 14:20:00,67.16,67.22,67.09,67.16,159469.0,66.2315,66.2907,66.1625,66.2315,159469.0
2024-07-26 14:30:00,67.16,67.2,67.09,67.13,133778.0,66.2315,66.271,66.1625,66.2019,133778.0
2024-07-26 14:40:00,67.13,67.14,66.94,67.0,243627.0,66.2019,66.2118,66.0146,66.0737,243627.0
2024-07-26 14:50:00,67.0,67.03,66.94,67.0,150668.0,66.0737,66.1033,66.0146,66.0737,150668.0
2024-07-26 15:00:00,67.01,67.02,66.9,67.01,152968.0,66.0836,66.0935,65.9751,66.0836,152968.0
2024-07-26 15:10:00,67.01,67.1,66.92,66.98,159363.0,66.0836,66.1723,65.9948,66.054,159363.0
2024-07-26 15:20:00,66.98,67.25,66.94,67.16,222059.0,66.054,66.3203,66.0146,66.2315,222059.0
2024-07-26 15:30:00,67.16,67.16,66.82,66.87,330684.0,66.2315,66.2315,65.8962,65.9455,330684.0
2024-07-26 15:40:00,66.87,66.93,66.65,66.66,324813.0,65.9455,66.0047,65.7286,65.7384,324813.0
2024-07-26 15:50:00,66.66,66.72,66.48,66.6,987050.0,65.7384,65.7976,65.5609,65.6793,987050.0
2024-07-29 09:30:00,65.97,66.39,65.15,65.15,523656.0,65.058,65.4722,64.2493,64.2493,523656.0
2024-07-29 09:40:00,65.15,65.8,65.04,65.58,375505.0,64.2493,64.8903,64.1408,64.6734,375505.0
2024-07-29 09:50:00,65.56,65.76,65.42,65.73,96262.0,64.6536,64.8509,64.5156,64.8213,96262.0
2024-07-29 10:00:00,65.74,65.93,65.63,65.64,176267.0,64.8311,65.0185,64.7227,64.7325,176267.0
2024-07-29 10:10:00,65.62,65.7,65.46,65.57,121907.0,64.7128,64.7917,64.555,64.6635,121907.0
2024-07-29 10:20:00,65.57,65.75,65.54,65.55,67834.0,64.6635,64.841,64.6339,64.6438,67834.0
2024-07-29 10:30:00,65.55,65.56,65.43,65.5,169081.0,64.6438,64.6536,64.5254,64.5945,169081.0
2024-07-29 10:40:00,65.5,65.6,65.42,65.54,86691.0,64.5945,64.6931,64.5156,64.6339,86691.0
2024-07-29 10:50:00,65.54,65.55,65.41,65.41,93269.0,64.6339,64.6438,64.5057,64.5057,93269.0
2024-07-29 11:00:00,65.41,65.59,65.39,65.53,108773.0,64.5057,64.6832,64.486,64.6241,108773.0
2024-07-29 11:10:00,65.53,65.53,65.35,65.37,94161.0,64.6241,64.6241,64.4465,64.4663,94161.0
2024-07-29 11:20:00,65.37,65.55,65.36,65.46,79696.0,64.4663,64.6438,64.4564,64.555,79696.0
2024-07-29 11:30:00,65.47,65.47,65.37,65.45,90046.0,64.5649,64.5649,64.4663,64.5452,90046.0
2024-07-29 11:40:00,65.44,65.61,65.38,65.59,77888.0,64.5353,64.7029,64.4761,64.6832,77888.0
2024-07-29 11:50:00,65.59,65.78,65.54,65.73,95592.0,64.6832,64.8706,64.6339,64.8213,95592.0
2024-07-29 12:00:00,65.72,65.78,65.64,65.73,147919.0,64.8114,64.8706,64.7325,64.8213,147919.0
2024-07-29 12:10:00,65.72,65.86,65.65,65.67,84958.0,64.8114,64.9495,64.7424,64.7621,84958.0
2024-07-29 12:20:00,65.67,65.67,65.5,65.55,79730.0,64.7621,64.7621,64.5945,64.6438,79730.0
2024-07-29 12:30:00,65.55,65.59,65.5,65.52,33960.0,64.6438,64.6832,64.5945,64.6142,33960.0
2024-07-29 12:40:00,65.51,65.68,65.51,65.67,91590.0,64.6043,64.772,64.6043,64.7621,91590.0
2024-07-29 12:50:00,65.67,65.68,65.57,65.57,49755.0,64.7621,64.772,64.6635,64.6635,49755.0
2024-07-29 13:00:00,65.58,65.71,65.53,65.69,63899.0,64.6734,64.8016,64.6241,64.7818,63899.0
2024-07-29 13:10:00,65.7,65.81,65.7,65.7,44782.0,64.7917,64.9002,64.7917,64.7917,44782.0
2024-07-29 13:20:00,65.68,65.71,65.5,65.53,72516.0,64.772,64.8016,64.5945,64.6241,72516.0
2024-07-29 13:30:00,65.53,65.55,65.38,65.42,112643.0,64.6241,64.6438,64.4761,64.5156,112643.0
2024-07-29 13:40:00,65.42,65.49,65.38,65.43,124221.0,64.5156,64.5846,64.4761,64.5254,124221.0
2024-07-29 13:50:00,65.44,65.51,65.41,65.45,102662.0,64.5353,64.6043,64.5057,64.5452,102662.0
2024-07-29 14:00:00,65.45,65.45,65.3,65.33,95403.0,64.5452,64.5452,64.3972,64.4268,95403.0
2024-07-29 14:10:00,65.33,65.41,65.27,65.39,84605.0,64.4268,64.5057,64.3676,64.486,84605.0
2024-07-29 14:20:00,65.39,65.4,65.33,65.37,93621.0,64.486,64.4958,64.4268,64.4663,93621.0
2024-07-29 14:30:00,65.38,65.38,65.22,65.23,118623.0,64.4761,64.4761,64.3183,64.3282,118623.0
2024-07-29 14:40:00,65.23,65.31,65.16,65.16,83344.0,64.3282,64.4071,64.2592,64.2592,83344.0
2024-07-29 14:50:00,65.17,65.27,65.13,65.27,91138.0,64.269,64.3676,64.2296,64.3676,91138.0
2024-07-29 15:00:00,65.27,65.39,65.23,65.26,109611.0,64.3676,64.486,64.3282,64.3578,109611.0
2024-07-29 15:10:00,65.26,65.27,65.16,65.2,139061.0,64.3578,64.3676,64.2592,64.2986,139061.0
2024-07-29 15:20:00,65.2,65.36,65.12,65.34,183402.0,64.2986,64.4564,64.2197,64.4367,183402.0
2024-07-29 15:30:00,65.35,65.41,65.28,65.31,140563.0,64.4465,64.5057,64.3775,64.4071,140563.0
2024-07-29 15:40:00,65.31,65.39,65.3,65.38,168056.0,64.4071,64.486,64.3972,64.4761,168056.0
2024-07-29 15:50:00,65.39,65.46,65.29,65.3,650930.0,64.486,64.555,64.3874,64.3972,650930.0
2024-07-30 09:30:00,65.92,65.99,65.65,65.67,272422.0,65.0087,65.0777,64.7424,64.7621,272422.0
2024-07-30 09:40:00,65.73,65.75,65.47,65.55,128050.0,64.8213,64.841,64.5649,64.6438,128050.0
2024-07-30 09:50:00,65.5,65.55,65.36,65.5,133225.0,64.5945,64.6438,64.4564,64.5945,133225.0
2024-07-30 10:00:00,65.51,65.63,65.25,65.53,130590.0,64.6043,64.7227,64.3479,64.6241,130590.0
2024-07-30 10:10:00,65.53,65.55,65.33,65.38,77638.0,64.6241,64.6438,64.4268,64.4761,77638.0
2024-07-30 10:20:00,65.38,65.4,65.28,65.28,60028.0,64.4761,64.4958,64.3775,64.3775,60028.0
2024-07-30 10:30:00,65.28,65.32,65.13,65.29,95741.0,64.3775,64.417,64.2296,64.3874,95741.0
2024-07-30 10:40:00,65.29,65.33,65.2,65.24,70212.0,64.3874,64.4268,64.2986,64.3381,70212.0
2024-07-30 10:50:00,65.23,65.3,65.04,65.05,104138.0,64.3282,64.3972,64.1408,64.1507,104138.0
2024-07-30 11:00:00,65.04,65.07,64.9,64.93,99569.0,64.1408,64.1704,64.0028,64.0323,99569.0
2024-07-30 11:10:00,64.92,65.08,64.9,65.01,82483.0,64.0225,64.1803,64.0028,64.1112,82483.0
2024-07-30 11:20:00,65.02,65.04,64.73,64.73,86160.0,64.1211,64.1408,63.8351,63.8351,86160.0
2024-07-30 11:30:00,64.74,64.86,64.7,64.81,58936.0,63.845,63.9633,63.8055,63.914,58936.0
2024-07-30 11:40:00,64.81,64.82,64.66,64.66,87634.0,63.914,63.9239,63.7661,63.7661,87634.0
2024-07-30 11:50:00,64.67,64.68,64.57,64.64,85276.0,63.7759,63.7858,63.6773,63.7464,85276.0
2024-07-30 12:00:00,64.64,64.67,64.46,64.47,83729.0,63.7464,63.7759,63.5688,63.5787,83729.0
2024-07-30 12:10:00,64.48,64.56,64.45,64.54,103192.0,63.5886,63.6675,63.559,63.6477,103192.0
2024-07-30 12:20:00,64.54,64.73,64.45,64.73,96911.0,63.6477,63.8351,63.559,63.8351,96911.0
2024-07-30 12:30:00,64.74,64.75,64.55,64.71,69212.0,63.845,63.8548,63.6576,63.8154,69212.0
2024-07-30 12:40:00,64.7,64.73,64.63,64.66,45021.0,63.8055,63.8351,63.7365,63.7661,45021.0
2024-07-30 12:50:00,64.64,64.66,64.4,64.41,69813.0,63.7464,63.7661,63.5097,63.5195,69813.0
2024-07-30 13:00:00,64.42,64.47,64.29,64.45,77532.0,63.5294,63.5787,63.4012,63.559,77532.0
2024-07-30 13:10:00,64.44,64.54,64.39,64.51,54457.0,63.5491,63.6477,63.4998,63.6182,54457.0
2024-07-30 13:20:00,64.51,64.58,64.39,64.43,58987.0,63.6182,63.6872,63.4998,63.5393,58987.0
2024-07-30 13:30:00,64.42,64.56,64.4,64.55,52791.0,63.5294,63.6675,63.5097,63.6576,52791.0
2024-07-30 13:40:00,64.54,64.62,64.51,64.61,62733.0,63.6477,63.7266,63.6182,63.7168,62733.0
2024-07-30 13:50:00,64.6,64.67,64.56,64.57,72855.0,63.7069,63.7759,63.6675,63.6773,72855.0
2024-07-30 14:00:00,64.56,64.6,64.47,64.59,77174.0,63.6675,63.7069,63.5787,63.697,77174.0
2024-07-30 14:10:00,64.6,64.66,64.55,64.61,120687.0,63.7069,63.7661,63.6576,63.7168,120687.0
2024-07-30 14:20:00,64.61,64.62,64.44,64.45,84561.0,63.7168,63.7266,63.5491,63.559,84561.0
2024-07-30 14:30:00,64.45,64.46,64.33,64.38,101783.0,63.559,63.5688,63.4406,63.49,101783.0
2024-07-30 14:40:00,64.37,64.42,64.22,64.26,119761.0,63.4801,63.5294,63.3322,63.3716,119761.0
2024-07-30 14:50:00,64.26,64.31,64.17,64.31,160545.0,63.3716,63.4209,63.2829,63.4209,160545.0
2024-07-30 15:00:00,64.31,64.48,64.3,64.42,130148.0,63.4209,63.5886,63.4111,63.5294,130148.0
2024-07-30 15:10:00,64.42,64.47,64.36,64.45,128222.0,63.5294,63.5787,63.4702,63.559,128222.0
2024-07-30 15:20:00,64.45,64.49,64.41,64.47,170023.0,63.559,63.5984,63.5195,63.5787,170023.0
2024-07-30 15:30:00,64.46,64.5,64.3,64.35,190765.0,63.5688,63.6083,63.4111,63.4604,190765.0
2024-07-30 15:40:00,64.36,64.84,64.33,64.81,456872.0,63.4702,63.9436,63.4406,63.914,456872.0
2024-07-30 15:50:00,64.82,65.09,64.75,64.9,791588.0,63.9239,64.1901,63.8548,64.0028,791588.0
2024-07-31 09:30:00,65.32,65.56,64.98,65.03,250038.0,64.417,64.6536,64.0817,64.131,250038.0
2024-07-31 09:40:00,65.04,65.06,64.7,64.75,96773.0,64.1408,64.1605,63.8055,63.8548,96773.0
2024-07-31 09:50:00,64.75,64.81,64.61,64.73,104064.0,63.8548,63.914,63.7168,63.8351,104064.0
2024-07-31 10:00:00,64.73,64.78,64.57,64.77,92836.0,63.8351,63.8844,63.6773,63.8746,92836.0
2024-07-31 10:10:00,64.76,64.95,64.73,64.78,139185.0,63.8647,64.0521,63.8351,63.8844,139185.0
2024-07-31 10:20:00,64.79,64.93,64.73,64.89,99287.0,63.8943,64.0323,63.8351,63.9929,99287.0
2024-07-31 10:30:00,64.9,65.15,64.86,65.1,100366.0,64.0028,64.2493,63.9633,64.2,100366.0
2024-07-31 10:40:00,65.12,65.31,65.12,65.18,62005.0,64.2197,64.4071,64.2197,64.2789,62005.0
2024-07-31 10:50:00,65.17,65.25,65.06,65.25,74955.0,64.269,64.3479,64.1605,64.3479,74955.0
2024-07-31 11:00:00,65.27,65.28,65.14,65.19,57074.0,64.3676,64.3775,64.2394,64.2888,57074.0
2024-07-31 11:10:00,65.18,65.22,65.05,65.08,70922.0,64.2789,64.3183,64.1507,64.1803,70922.0
2024-07-31 11:20:00,65.08,65.2,65.06,65.1,57300.0,64.1803,64.2986,64.1605,64.2,57300.0
2024-07-31 11:30:00,65.11,65.23,65.06,65.11,80205.0,64.2099,64.3282,64.1605,64.2099,80205.0
2024-07-31 11:40:00,65.11,65.11,64.9,64.91,61267.0,64.2099,64.2099,64.0028,64.0126,61267.0
2024-07-31 11:50:00,64.92,65.01,64.91,64.98,53347.0,64.0225,64.1112,64.0126,64.0817,53347.0
2024-07-31 12:00:00,64.98,65.06,64.97,65.06,40628.0,64.0817,64.1605,64.0718,64.1605,40628.0
2024-07-31 12:10:00,65.06,65.16,65.03,65.12,64522.0,64.1605,64.2592,64.131,64.2197,64522.0
2024-07-31 12:20:00,65.12,65.21,65.09,65.17,62903.0,64.2197,64.3085,64.1901,64.269,62903.0
2024-07-31 12:30:00,65.17,65.27,65.15,65.25,92376.0,64.269,64.3676,64.2493,64.3479,92376.0
2024-07-31 12:40:00,65.24,65.24,65.16,65.21,50171.0,64.3381,64.3381,64.2592,64.3085,50171.0
2024-07-31 12:50:00,65.2,65.22,65.09,65.12,148112.0,64.2986,64.3183,64.1901,64.2197,148112.0
2024-07-31 13:00:00,65.11,65.19,65.1,65.1,77944.0,64.2099,64.2888,64.2,64.2,77944.0
2024-07-31 13:10:00,65.11,65.14,64.98,65.02,62877.0,64.2099,64.2394,64.0817,64.1211,62877.0
2024-07-31 13:20:00,65.01,65.01,64.84,64.9,88139.0,64.1112,64.1112,63.9436,64.0028,88139.0
2024-07-31 13:30:00,64.89,64.95,64.79,64.9,73924.0,63.9929,64.0521,63.8943,64.0028,73924.0
2024-07-31 13:40:00,64.9,64.99,64.9,64.96,54799.0,64.0028,64.0915,64.0028,64.0619,54799.0
2024-07-31 13:50:00,64.97,65.0,64.88,64.91,61788.0,64.0718,64.1014,63.983,64.0126,61788.0
2024-07-31 14:00:00,64.92,65.05,64.78,65.05,90043.0,64.0225,64.1507,63.8844,64.1507,90043.0
2024-07-31 14:10:00,65.04,65.15,65.03,65.1,67522.0,64.1408,64.2493,64.131,64.2,67522.0
2024-07-31 14:20:00,65.11,65.13,65.03,65.03,69754.0,64.2099,64.2296,64.131,64.131,69754.0
2024-07-31 14:30:00,65.02,65.14,64.89,65.01,160158.0,64.1211,64.2394,63.9929,64.1112,160158.0
2024-07-31 14:40:00,65.02,65.13,64.98,65.12,78059.0,64.1211,64.2296,64.0817,64.2197,78059.0
2024-07-31 14:50:00,65.12,65.2,65.07,65.17,245907.0,64.2197,64.2986,64.1704,64.269,245907.0
2024-07-31 15:00:00,65.18,65.18,64.97,64.98,116406.0,64.2789,64.2789,64.0718,64.0817,116406.0
2024-07-31 15:10:00,64.98,65.14,64.81,64.82,133309.0,64.0817,64.2394,63.914,63.9239,133309.0
2024-07-31 15:20:00,64.82,64.9,64.66,64.75,189134.0,63.9239,64.0028,63.7661,63.8548,189134.0
2024-07-31 15:30:00,64.74,65.04,64.67,64.97,152618.0,63.845,64.1408,63.7759,64.0718,152618.0
2024-07-31 15:40:00,64.97,65.1,64.93,65.03,137463.0,64.0718,64.2,64.0323,64.131,137463.0
2024-07-31 15:50:00,65.04,65.32,65.01,65.19,643672.0,64.1408,64.417,64.1112,64.2888,643672.0
2024-08-01 09:30:00,65.2,65.49,65.14,65.38,203432.0,64.2986,64.5846,64.2394,64.4761,203432.0
2024-08-01 09:40:00,65.35,65.55,65.22,65.38,151517.0,64.4465,64.6438,64.3183,64.4761,151517.0
2024-08-01 09:50:00,65.34,65.37,64.97,65.07,77607.0,64.4367,64.4663,64.0718,64.1704,77607.0
2024-08-01 10:00:00,65.11,65.19,64.77,64.77,148783.0,64.2099,64.2888,63.8746,63.8746,148783.0
2024-08-01 10:10:00,64.79,64.97,64.74,64.95,158208.0,63.8943,64.0718,63.845,64.0521,158208.0
2024-08-01 10:20:00,64.95,64.97,64.79,64.79,85726.0,64.0521,64.0718,63.8943,63.8943,85726.0
2024-08-01 10:30:00,64.8,64.81,64.46,64.5,108433.0,63.9041,63.914,63.5688,63.6083,108433.0
2024-08-01 10:40:00,64.49,64.5,64.28,64.28,93002.0,63.5984,63.6083,63.3913,63.3913,93002.0
2024-08-01 10:50:00,64.3,64.37,64.2,64.21,140483.0,63.4111,63.4801,63.3124,63.3223,140483.0
2024-08-01 11:00:00,64.23,64.33,64.05,64.07,172607.0,63.342,63.4406,63.1645,63.1842,172607.0
2024-08-01 11:10:00,64.07,64.15,63.91,64.12,140138.0,63.1842,63.2631,63.0264,63.2335,140138.0
2024-08-01 11:20:00,64.12,64.21,64.05,64.11,100538.0,63.2335,63.3223,63.1645,63.2237,100538.0
2024-08-01 11:30:00,64.11,64.21,63.94,63.99,103532.0,63.2237,63.3223,63.056,63.1053,103532.0
2024-08-01 11:40:00,63.99,64.13,63.97,64.06,132099.0,63.1053,63.2434,63.0856,63.1744,132099.0
2024-08-01 11:50:00,64.07,64.27,64.05,64.06,91836.0,63.1842,63.3815,63.1645,63.1744,91836.0
2024-08-01 12:00:00,64.05,64.44,63.96,64.35,91975.0,63.1645,63.5491,63.0758,63.4604,91975.0
2024-08-01 12:10:00,64.35,64.37,64.13,64.26,81950.0,63.4604,63.4801,63.2434,63.3716,81950.0
2024-08-01 12:20:00,64.26,64.27,64.04,64.17,75509.0,63.3716,63.3815,63.1547,63.2829,75509.0
2024-08-01 12:30:00,64.16,64.16,63.95,63.95,85255.0,63.273,63.273,63.0659,63.0659,85255.0
2024-08-01 12:40:00,63.95,63.96,63.84,63.88,124946.0,63.0659,63.0758,62.9574,62.9969,124946.0
2024-08-01 12:50:00,63.87,64.06,63.79,64.02,67015.0,62.987,63.1744,62.9081,63.1349,67015.0
2024-08-01 13:00:00,64.01,64.02,63.81,63.89,143807.0,63.1251,63.1349,62.9278,63.0067,143807.0
2024-08-01 13:10:00,63.87,64.0,63.76,63.78,117165.0,62.987,63.1152,62.8785,62.8982,117165.0
2024-08-01 13:20:00,63.77,63.88,63.69,63.74,134540.0,62.8884,62.9969,62.8095,62.8588,134540.0
2024-08-01 13:30:00,63.74,63.83,63.68,63.74,99201.0,62.8588,62.9476,62.7996,62.8588,99201.0
2024-08-01 13:40:00,63.73,63.91,63.73,63.83,76478.0,62.8489,63.0264,62.8489,62.9476,76478.0
2024-08-01 13:50:00,63.84,63.96,63.81,63.88,187820.0,62.9574,63.0758,62.9278,62.9969,187820.0
2024-08-01 14:00:00,63.87,63.9,63.75,63.8,60560.0,62.987,63.0166,62.8687,62.918,60560.0
2024-08-01 14:10:00,63.79,63.84,63.73,63.77,165838.0,62.9081,62.9574,62.8489,62.8884,165838.0
2024-08-01 14:20:00,63.77,63.86,63.52,63.54,91182.0,62.8884,62.9771,62.6418,62.6616,91182.0
2024-08-01 14:30:00,63.52,63.68,63.4,63.64,107668.0,62.6418,62.7996,62.5235,62.7602,107668.0
2024-08-01 14:40:00,63.64,63.7,63.53,63.61,79054.0,62.7602,62.8194,62.6517,62.7306,79054.0
2024-08-01 14:50:00,63.62,63.66,63.51,63.6,102239.0,62.7405,62.7799,62.632,62.7207,102239.0
2024-08-01 15:00:00,63.6,63.73,63.59,63.71,134342.0,62.7207,62.8489,62.7109,62.8292,134342.0
2024-08-01 15:10:00,63.71,63.86,63.66,63.75,171974.0,62.8292,62.9771,62.7799,62.8687,171974.0
2024-08-01 15:20:00,63.75,63.76,63.62,63.68,231489.0,62.8687,62.8785,62.7405,62.7996,231489.0
2024-08-01 15:30:00,63.69,63.81,63.62,63.81,538451.0,62.8095,62.9278,62.7405,62.9278,538451.0
2024-08-01 15:40:00,63.84,64.01,63.74,63.9,941144.0,62.9574,63.1251,62.8588,63.0166,941144.0
2024-08-01 15:50:00,63.9,64.0,63.66,63.73,816537.0,63.0166,63.1152,62.7799,62.8489,816537.0
2024-08-02 09:30:00,62.74,63.02,62.13,62.88,244625.0,61.8726,62.1488,61.2711,62.0107,244625.0
2024-08-02 09:40:00,62.84,63.3,62.76,63.26,190489.0,61.9712,62.4249,61.8923,62.3854,190489.0
2024-08-02 09:50:00,63.25,63.82,63.25,63.75,310078.0,62.3756,62.9377,62.3756,62.8687,310078.0
2024-08-02 10:00:00,63.75,64.1,63.63,63.67,410687.0,62.8687,63.2138,62.7503,62.7898,410687.0
2024-08-02 10:10:00,63.67,63.79,63.29,63.3,308784.0,62.7898,62.9081,62.415,62.4249,308784.0
2024-08-02 10:20:00,63.3,63.3,62.96,63.02,302041.0,62.4249,62.4249,62.0896,62.1488,302041.0
2024-08-02 10:30:00,63.0,63.2,62.75,62.81,358971.0,62.129,62.3263,61.8825,61.9417,358971.0
2024-08-02 10:40:00,62.82,62.98,62.68,62.8,164567.0,61.9515,62.1093,61.8135,61.9318,164567.0
2024-08-02 10:50:00,62.79,62.81,62.56,62.68,166170.0,61.9219,61.9417,61.6951,61.8135,166170.0
2024-08-02 11:00:00,62.67,62.67,62.33,62.62,102971.0,61.8036,61.8036,61.4683,61.7543,102971.0
2024-08-02 11:10:00,62.62,63.0,62.61,62.76,186197.0,61.7543,62.129,61.7444,61.8923,186197.0
2024-08-02 11:20:00,62.76,62.92,62.64,62.89,125799.0,61.8923,62.0501,61.774,62.0205,125799.0
2024-08-02 11:30:00,62.91,63.05,62.9,62.99,281197.0,62.0403,62.1783,62.0304,62.1192,281197.0
2024-08-02 11:40:00,63.0,63.43,62.98,63.43,250747.0,62.129,62.5531,62.1093,62.5531,250747.0
2024-08-02 11:50:00,63.44,63.49,63.3,63.44,198595.0,62.5629,62.6123,62.4249,62.5629,198595.0
2024-08-02 12:00:00,63.44,63.51,63.32,63.45,108336.0,62.5629,62.632,62.4446,62.5728,108336.0
2024-08-02 12:10:00,63.46,63.47,63.3,63.42,82867.0,62.5827,62.5925,62.4249,62.5432,82867.0
2024-08-02 12:20:00,63.44,63.49,63.37,63.48,103860.0,62.5629,62.6123,62.4939,62.6024,103860.0
2024-08-02 12:30:00,63.47,63.59,63.44,63.55,192449.0,62.5925,62.7109,62.5629,62.6714,192449.0
2024-08-02 12:40:00,63.54,63.68,63.52,63.6,127489.0,62.6616,62.7996,62.6418,62.7207,127489.0
2024-08-02 12:50:00,63.59,63.6,63.13,63.32,92522.0,62.7109,62.7207,62.2572,62.4446,92522.0
2024-08-02 13:00:00,63.31,63.36,63.16,63.17,66483.0,62.4347,62.4841,62.2868,62.2967,66483.0
2024-08-02 13:10:00,63.19,63.24,63.1,63.18,48979.0,62.3164,62.3657,62.2276,62.3065,48979.0
2024-08-02 13:20:00,63.17,63.2,63.07,63.13,53073.0,62.2967,62.3263,62.1981,62.2572,53073.0
2024-08-02 13:30:00,63.11,63.18,63.02,63.14,63251.0,62.2375,62.3065,62.1488,62.2671,63251.0
2024-08-02 13:40:00,63.13,63.27,63.11,63.16,100065.0,62.2572,62.3953,62.2375,62.2868,100065.0
2024-08-02 13:50:00,63.16,63.17,62.98,62.99,59868.0,62.2868,62.2967,62.1093,62.1192,59868.0
2024-08-02 14:00:00,62.99,63.0,62.77,62.79,80243.0,62.1192,62.129,61.9022,61.9219,80243.0
2024-08-02 14:10:00,62.8,62.9,62.79,62.89,61961.0,61.9318,62.0304,61.9219,62.0205,61961.0
2024-08-02 14:20:00,62.89,63.3,62.88,63.18,123069.0,62.0205,62.4249,62.0107,62.3065,123069.0
2024-08-02 14:30:00,63.18,63.25,63.01,63.04,106769.0,62.3065,62.3756,62.1389,62.1685,106769.0
2024-08-02 14:40:00,63.05,63.2,63.04,63.08,130958.0,62.1783,62.3263,62.1685,62.2079,130958.0
2024-08-02 14:50:00,63.08,63.21,63.05,63.09,96335.0,62.2079,62.3361,62.1783,62.2178,96335.0
2024-08-02 15:00:00,63.08,63.17,63.0,63.07,152801.0,62.2079,62.2967,62.129,62.1981,152801.0
2024-08-02 15:10:00,63.06,63.14,62.99,63.1,137238.0,62.1882,62.2671,62.1192,62.2276,137238.0
2024-08-02 15:20:00,63.1,63.18,62.99,63.13,114795.0,62.2276,62.3065,62.1192,62.2572,114795.0
2024-08-02 15:30:00,63.14,63.16,62.91,62.92,167598.0,62.2671,62.2868,62.0403,62.0501,167598.0
2024-08-02 15:40:00,62.91,63.18,62.85,63.11,161814.0,62.0403,62.3065,61.9811,62.2375,161814.0
2024-08-02 15:50:00,63.12,63.45,63.11,63.38,660117.0,62.2474,62.5728,62.2375,62.5038,660117.0
2024-08-05 09:30:00,61.62,62.25,61.15,62.11,411594.0,60.7681,61.3894,60.3046,61.2513,411594.0
2024-08-05 09:40:00,62.13,62.63,61.89,62.61,440287.0,61.2711,61.7641,61.0344,61.7444,440287.0
2024-08-05 09:50:00,62.58,62.81,61.84,62.01,191613.0,61.7148,61.9417,60.9851,61.1527,191613.0
2024-08-05 10:00:00,62.05,62.86,61.88,61.97,158761.0,61.1922,61.991,61.0245,61.1133,158761.0
2024-08-05 10:10:00,61.96,62.2,61.7,62.15,169233.0,61.1034,61.3401,60.847,61.2908,169233.0
2024-08-05 10:20:00,62.13,62.15,61.56,61.58,159304.0,61.2711,61.2908,60.7089,60.7287,159304.0
2024-08-05 10:30:00,61.59,62.11,61.52,61.78,101151.0,60.7385,61.2513,60.6695,60.9259,101151.0
2024-08-05 10:40:00,61.75,61.93,61.66,61.8,105850.0,60.8963,61.0738,60.8076,60.9456,105850.0
2024-08-05 10:50:00,61.82,62.16,61.67,61.67,103861.0,60.9653,61.3006,60.8174,60.8174,103861.0
2024-08-05 11:00:00,61.68,62.04,61.59,61.98,136238.0,60.8273,61.1823,60.7385,61.1231,136238.0
2024-08-05 11:10:00,61.96,62.06,61.86,61.94,192899.0,61.1034,61.202,61.0048,61.0837,192899.0
2024-08-05 11:20:00,61.95,62.5,61.94,62.21,193435.0,61.0935,61.6359,61.0837,61.35,193435.0
2024-08-05 11:30:00,62.21,62.51,62.07,62.47,82931.0,61.35,61.6458,61.2119,61.6064,82931.0
2024-08-05 11:40:00,62.45,62.55,62.37,62.48,91106.0,61.5866,61.6853,61.5077,61.6162,91106.0
2024-08-05 11:50:00,62.48,62.63,62.35,62.52,169260.0,61.6162,61.7641,61.488,61.6557,169260.0
2024-08-05 12:00:00,62.52,62.7,62.52,62.57,73463.0,61.6557,61.8332,61.6557,61.705,73463.0
2024-08-05 12:10:00,62.56,62.76,62.37,62.75,144748.0,61.6951,61.8923,61.5077,61.8825,144748.0
2024-08-05 12:20:00,62.77,62.85,62.66,62.77,110001.0,61.9022,61.9811,61.7937,61.9022,110001.0
2024-08-05 12:30:00,62.76,62.77,62.56,62.62,51639.0,61.8923,61.9022,61.6951,61.7543,51639.0
2024-08-05 12:40:00,62.59,62.72,62.51,62.56,41916.0,61.7247,61.8529,61.6458,61.6951,41916.0
2024-08-05 12:50:00,62.55,62.57,62.38,62.49,91935.0,61.6853,61.705,61.5176,61.6261,91935.0
2024-08-05 13:00:00,62.46,62.59,62.37,62.45,60264.0,61.5965,61.7247,61.5077,61.5866,60264.0
2024-08-05 13:10:00,62.43,62.63,62.42,62.57,73284.0,61.5669,61.7641,61.557,61.705,73284.0
2024-08-05 13:20:00,62.57,62.73,62.52,62.66,43320.0,61.705,61.8628,61.6557,61.7937,43320.0
2024-08-05 13:30:00,62.66,62.92,62.6,62.79,63595.0,61.7937,62.0501,61.7346,61.9219,63595.0
2024-08-05 13:40:00,62.79,62.84,62.54,62.57,53405.0,61.9219,61.9712,61.6754,61.705,53405.0
2024-08-05 13:50:00,62.57,62.73,62.55,62.57,51575.0,61.705,61.8628,61.6853,61.705,51575.0
2024-08-05 14:00:00,62.56,62.66,62.41,62.66,85881.0,61.6951,61.7937,61.5472,61.7937,85881.0
2024-08-05 14:10:00,62.64,62.74,62.57,62.68,40085.0,61.774,61.8726,61.705,61.8135,40085.0
2024-08-05 14:20:00,62.68,62.84,62.66,62.78,47923.0,61.8135,61.9712,61.7937,61.9121,47923.0
2024-08-05 14:30:00,62.77,62.83,62.57,62.58,61975.0,61.9022,61.9614,61.705,61.7148,61975.0
2024-08-05 14:40:00,62.58,62.62,62.49,62.5,60599.0,61.7148,61.7543,61.6261,61.6359,60599.0
2024-08-05 14:50:00,62.5,62.67,62.48,62.5,59513.0,61.6359,61.8036,61.6162,61.6359,59513.0
2024-08-05 15:00:00,62.5,62.57,62.24,62.27,108459.0,61.6359,61.705,61.3795,61.4091,108459.0
2024-08-05 15:10:00,62.27,62.36,62.16,62.33,115157.0,61.4091,61.4979,61.3006,61.4683,115157.0
2024-08-05 15:20:00,62.33,62.4,62.26,62.28,81945.0,61.4683,61.5373,61.3993,61.419,81945.0
2024-08-05 15:30:00,62.29,62.41,62.23,62.26,198910.0,61.4288,61.5472,61.3697,61.3993,198910.0
2024-08-05 15:40:00,62.26,62.26,62.06,62.07,181252.0,61.3993,61.3993,61.202,61.2119,181252.0
2024-08-05 15:50:00,62.08,62.33,62.06,62.3,557609.0,61.2217,61.4683,61.202,61.4387,557609.0
2024-08-06 09:30:00,62.42,62.48,61.58,61.95,267743.0,61.557,61.6162,60.7287,61.0935,267743.0
2024-08-06 09:40:00,61.96,62.44,61.81,62.31,81075.0,61.1034,61.5768,60.9555,61.4486,81075.0
2024-08-06 09:50:00,62.31,62.89,62.26,62.75,195131.0,61.4486,62.0205,61.3993,61.8825,195131.0
2024-08-06 10:00:00,62.78,62.9,62.49,62.65,200189.0,61.9121,62.0304,61.6261,61.7839,200189.0
2024-08-06 10:10:00,62.66,62.68,62.46,62.62,102757.0,61.7937,61.8135,61.5965,61.7543,102757.0
2024-08-06 10:20:00,62.64,62.79,62.59,62.62,100218.0,61.774,61.9219,61.7247,61.7543,100218.0
2024-08-06 10:30:00,62.62,62.81,62.49,62.81,122849.0,61.7543,61.9417,61.6261,61.9417,122849.0
2024-08-06 10:40:00,62.81,63.0,62.75,62.85,159019.0,61.9417,62.129,61.8825,61.9811,159019.0
2024-08-06 10:50:00,62.86,62.86,62.53,62.54,232979.0,61.991,61.991,61.6655,61.6754,232979.0
2024-08-06 11:00:00,62.52,62.66,62.4,62.57,96705.0,61.6557,61.7937,61.5373,61.705,96705.0
2024-08-06 11:10:00,62.58,62.65,62.46,62.61,123658.0,61.7148,61.7839,61.5965,61.7444,123658.0
2024-08-06 11:20:00,62.59,62.62,62.42,62.45,92004.0,61.7247,61.7543,61.557,61.5866,92004.0
2024-08-06 11:30:00,62.45,62.86,62.45,62.75,202993.0,61.5866,61.991,61.5866,61.8825,202993.0
2024-08-06 11:40:00,62.75,62.92,62.68,62.8,230181.0,61.8825,62.0501,61.8135,61.9318,230181.0
2024-08-06 11:50:00,62.82,63.1,62.8,63.09,80441.0,61.9515,62.2276,61.9318,62.2178,80441.0
2024-08-06 12:00:00,63.09,63.23,63.08,63.17,55190.0,62.2178,62.3558,62.2079,62.2967,55190.0
2024-08-06 12:10:00,63.18,63.19,63.0,63.04,88200.0,62.3065,62.3164,62.129,62.1685,88200.0
2024-08-06 12:20:00,63.04,63.29,62.99,63.28,111207.0,62.1685,62.415,62.1192,62.4052,111207.0
2024-08-06 12:30:00,63.29,63.3,63.11,63.21,44240.0,62.415,62.4249,62.2375,62.3361,44240.0
2024-08-06 12:40:00,63.21,63.28,63.19,63.21,33016.0,62.3361,62.4052,62.3164,62.3361,33016.0
2024-08-06 12:50:00,63.21,63.43,63.21,63.34,76840.0,62.3361,62.5531,62.3361,62.4643,76840.0
2024-08-06 13:00:00,63.35,63.61,63.29,63.59,82273.0,62.4742,62.7306,62.415,62.7109,82273.0
2024-08-06 13:10:00,63.58,63.68,63.56,63.6,71531.0,62.701,62.7996,62.6813,62.7207,71531.0
2024-08-06 13:20:00,63.61,63.66,63.54,63.62,66711.0,62.7306,62.7799,62.6616,62.7405,66711.0
2024-08-06 13:30:00,63.62,63.77,63.58,63.67,83925.0,62.7405,62.8884,62.701,62.7898,83925.0
2024-08-06 13:40:00,63.67,63.7,63.59,63.62,62412.0,62.7898,62.8194,62.7109,62.7405,62412.0
2024-08-06 13:50:00,63.61,63.7,63.57,63.6,66591.0,62.7306,62.8194,62.6911,62.7207,66591.0
2024-08-06 14:00:00,63.6,63.62,63.46,63.47,101061.0,62.7207,62.7405,62.5827,62.5925,101061.0
2024-08-06 14:10:00,63.48,63.51,63.32,63.51,93773.0,62.6024,62.632,62.4446,62.632,93773.0
2024-08-06 14:20:00,63.51,63.69,63.5,63.67,58386.0,62.632,62.8095,62.6221,62.7898,58386.0
2024-08-06 14:30:00,63.67,63.68,63.59,63.63,79805.0,62.7898,62.7996,62.7109,62.7503,79805.0
2024-08-06 14:40:00,63.62,63.7,63.57,63.62,91771.0,62.7405,62.8194,62.6911,62.7405,91771.0
2024-08-06 14:50:00,63.62,63.73,63.48,63.52,68909.0,62.7405,62.8489,62.6024,62.6418,68909.0
2024-08-06 15:00:00,63.51,63.51,63.18,63.35,74566.0,62.632,62.632,62.3065,62.4742,74566.0
2024-08-06 15:10:00,63.36,63.43,63.24,63.28,76518.0,62.4841,62.5531,62.3657,62.4052,76518.0
2024-08-06 15:20:00,63.28,63.52,63.27,63.46,83453.0,62.4052,62.6418,62.3953,62.5827,83453.0
2024-08-06 15:30:00,63.48,63.53,63.33,63.35,78708.0,62.6024,62.6517,62.4545,62.4742,78708.0
2024-08-06 15:40:00,63.35,63.36,62.99,63.0,109042.0,62.4742,62.4841,62.1192,62.129,109042.0
2024-08-06 15:50:00,62.95,63.08,62.8,62.8,398444.0,62.0797,62.2079,61.9318,61.9318,398444.0
2024-08-07 09:30:00,63.54,63.95,63.4,63.88,155266.0,62.6616,63.0659,62.5235,62.9969,155266.0
2024-08-07 09:40:00,63.83,63.95,63.43,63.65,96832.0,62.9476,63.0659,62.5531,62.77,96832.0
2024-08-07 09:50:00,63.65,63.82,63.51,63.74,119069.0,62.77,62.9377,62.632,62.8588,119069.0
2024-08-07 10:00:00,63.71,63.76,63.34,63.55,102026.0,62.8292,62.8785,62.4643,62.6714,102026.0
2024-08-07 10:10:00,63.51,63.55,63.36,63.39,56322.0,62.632,62.6714,62.4841,62.5136,56322.0
2024-08-07 10:20:00,63.38,63.52,63.13,63.13,110075.0,62.5038,62.6418,62.2572,62.2572,110075.0
2024-08-07 10:30:00,63.11,63.22,62.98,63.19,148574.0,62.2375,62.346,62.1093,62.3164,148574.0
2024-08-07 10:40:00,63.2,63.47,63.12,63.33,153315.0,62.3263,62.5925,62.2474,62.4545,153315.0
2024-08-07 10:50:00,63.33,63.39,63.11,63.23,106228.0,62.4545,62.5136,62.2375,62.3558,106228.0
2024-08-07 11:00:00,63.23,63.32,63.2,63.23,43291.0,62.3558,62.4446,62.3263,62.3558,43291.0
2024-08-07 11:10:00,63.24,63.25,62.97,63.04,80791.0,62.3657,62.3756,62.0994,62.1685,80791.0
2024-08-07 11:20:00,63.03,63.09,62.99,63.08,58933.0,62.1586,62.2178,62.1192,62.2079,58933.0
2024-08-07 11:30:00,63.09,63.16,62.91,63.02,95984.0,62.2178,62.2868,62.0403,62.1488,95984.0
2024-08-07 11:40:00,63.01,63.03,62.66,62.7,208022.0,62.1389,62.1586,61.7937,61.8332,208022.0
2024-08-07 11:50:00,62.68,62.75,62.54,62.74,111812.0,61.8135,61.8825,61.6754,61.8726,111812.0
2024-08-07 12:00:00,62.72,62.8,62.5,62.69,107667.0,61.8529,61.9318,61.6359,61.8233,107667.0
2024-08-07 12:10:00,62.67,62.85,62.63,62.82,62124.0,61.8036,61.9811,61.7641,61.9515,62124.0
2024-08-07 12:20:00,62.8,62.93,62.72,62.8,128732.0,61.9318,62.06,61.8529,61.9318,128732.0
2024-08-07 12:30:00,62.8,62.91,62.71,62.81,91155.0,61.9318,62.0403,61.843,61.9417,91155.0
2024-08-07 12:40:00,62.81,62.88,62.67,62.71,80152.0,61.9417,62.0107,61.8036,61.843,80152.0
2024-08-07 12:50:00,62.7,62.71,62.42,62.43,101182.0,61.8332,61.843,61.557,61.5669,101182.0
2024-08-07 13:00:00,62.42,62.5,62.3,62.4,97676.0,61.557,61.6359,61.4387,61.5373,97676.0
2024-08-07 13:10:00,62.41,62.46,62.07,62.14,120816.0,61.5472,61.5965,61.2119,61.2809,120816.0
2024-08-07 13:20:00,62.14,62.58,62.13,62.5,106646.0,61.2809,61.7148,61.2711,61.6359,106646.0
2024-08-07 13:30:00,62.48,62.73,62.48,62.7,117939.0,61.6162,61.8628,61.6162,61.8332,117939.0
2024-08-07 13:40:00,62.72,62.72,62.38,62.38,80054.0,61.8529,61.8529,61.5176,61.5176,80054.0
2024-08-07 13:50:00,62.39,62.46,62.31,62.42,62570.0,61.5275,61.5965,61.4486,61.557,62570.0
2024-08-07 14:00:00,62.41,62.46,62.26,62.28,82295.0,61.5472,61.5965,61.3993,61.419,82295.0
2024-08-07 14:10:00,62.29,62.32,62.15,62.24,89896.0,61.4288,61.4584,61.2908,61.3795,89896.0
2024-08-07 14:20:00,62.25,62.47,62.24,62.35,76895.0,61.3894,61.6064,61.3795,61.488,76895.0
2024-08-07 14:30:00,62.34,62.43,62.26,62.29,76307.0,61.4782,61.5669,61.3993,61.4288,76307.0
2024-08-07 14:40:00,62.29,62.37,62.18,62.21,99920.0,61.4288,61.5077,61.3204,61.35,99920.0
2024-08-07 14:50:00,62.2,62.27,62.11,62.21,92953.0,61.3401,61.4091,61.2513,61.35,92953.0
2024-08-07 15:00:00,62.21,62.37,62.17,62.34,100652.0,61.35,61.5077,61.3105,61.4782,100652.0
2024-08-07 15:10:00,62.35,62.51,62.31,62.32,207586.0,61.488,61.6458,61.4486,61.4584,207586.0
2024-08-07 15:20:00,62.32,62.35,62.13,62.23,136040.0,61.4584,61.488,61.2711,61.3697,136040.0
2024-08-07 15:30:00,62.23,62.38,62.16,62.27,166350.0,61.3697,61.5176,61.3006,61.4091,166350.0
2024-08-07 15:40:00,62.27,62.42,62.15,62.42,199764.0,61.4091,61.557,61.2908,61.557,199764.0
2024-08-07 15:50:00,62.42,62.46,62.09,62.26,571305.0,61.557,61.5965,61.2316,61.3993,571305.0
2024-08-08 09:30:00,62.79,62.9,62.41,62.6,208264.0,61.9219,62.0304,61.5472,61.7346,208264.0
2024-08-08 09:40:00,62.62,62.8,62.51,62.55,96525.0,61.7543,61.9318,61.6458,61.6853,96525.0
2024-08-08 09:50:00,62.57,63.19,62.51,63.18,66510.0,61.705,62.3164,61.6458,62.3065,66510.0
2024-08-08 10:00:00,63.17,63.17,62.67,62.75,190902.0,62.2967,62.2967,61.8036,61.8825,190902.0
2024-08-08 10:10:00,62.71,62.79,62.64,62.73,73763.0,61.843,61.9219,61.774,61.8628,73763.0
2024-08-08 10:20:00,62.76,62.93,62.68,62.9,46376.0,61.8923,62.06,61.8135,62.0304,46376.0
2024-08-08 10:30:00,62.92,62.97,62.76,62.78,57825.0,62.0501,62.0994,61.8923,61.9121,57825.0
2024-08-08 10:40:00,62.79,62.82,62.57,62.77,79766.0,61.9219,61.9515,61.705,61.9022,79766.0
2024-08-08 10:50:00,62.75,62.79,62.62,62.73,48582.0,61.8825,61.9219,61.7543,61.8628,48582.0
2024-08-08 11:00:00,62.73,62.92,62.65,62.9,63175.0,61.8628,62.0501,61.7839,62.0304,63175.0
2024-08-08 11:10:00,62.93,62.94,62.63,62.67,59151.0,62.06,62.0699,61.7641,61.8036,59151.0
2024-08-08 11:20:00,62.68,62.81,62.62,62.65,116058.0,61.8135,61.9417,61.7543,61.7839,116058.0
2024-08-08 11:30:00,62.64,62.66,62.52,62.52,334594.0,61.774,61.7937,61.6557,61.6557,334594.0
2024-08-08 11:40:00,62.53,62.53,62.32,62.36,84133.0,61.6655,61.6655,61.4584,61.4979,84133.0
2024-08-08 11:50:00,62.35,62.49,62.34,62.41,78795.0,61.488,61.6261,61.4782,61.5472,78795.0
2024-08-08 12:00:00,62.4,62.55,62.34,62.49,42667.0,61.5373,61.6853,61.4782,61.6261,42667.0
2024-08-08 12:10:00,62.49,62.51,62.37,62.46,49270.0,61.6261,61.6458,61.5077,61.5965,49270.0
2024-08-08 12:20:00,62.45,62.5,62.32,62.37,60210.0,61.5866,61.6359,61.4584,61.5077,60210.0
2024-08-08 12:30:00,62.38,62.38,62.13,62.17,66917.0,61.5176,61.5176,61.2711,61.3105,66917.0
2024-08-08 12:40:00,62.18,62.3,62.17,62.29,75076.0,61.3204,61.4387,61.3105,61.4288,75076.0
2024-08-08 12:50:00,62.29,62.35,62.23,62.29,67381.0,61.4288,61.488,61.3697,61.4288,67381.0
2024-08-08 13:00:00,62.3,62.3,62.15,62.19,91433.0,61.4387,61.4387,61.2908,61.3302,91433.0
2024-08-08 13:10:00,62.2,62.36,62.13,62.34,93108.0,61.3401,61.4979,61.2711,61.4782,93108.0
2024-08-08 13:20:00,62.32,62.42,62.19,62.27,104115.0,61.4584,61.557,61.3302,61.4091,104115.0
2024-08-08 13:30:00,62.27,62.37,62.18,62.31,148837.0,61.4091,61.5077,61.3204,61.4486,148837.0
2024-08-08 13:40:00,62.33,62.53,62.31,62.47,155382.0,61.4683,61.6655,61.4486,61.6064,155382.0
2024-08-08 13:50:00,62.47,62.56,62.44,62.55,79052.0,61.6064,61.6951,61.5768,61.6853,79052.0
2024-08-08 14:00:00,62.55,62.71,62.49,62.67,51357.0,61.6853,61.843,61.6261,61.8036,51357.0
2024-08-08 14:10:00,62.66,62.76,62.61,62.76,82245.0,61.7937,61.8923,61.7444,61.8923,82245.0
2024-08-08 14:20:00,62.77,62.83,62.64,62.68,84031.0,61.9022,61.9614,61.774,61.8135,84031.0
2024-08-08 14:30:00,62.68,62.82,62.68,62.75,62554.0,61.8135,61.9515,61.8135,61.8825,62554.0
2024-08-08 14:40:00,62.75,62.77,62.66,62.72,69880.0,61.8825,61.9022,61.7937,61.8529,69880.0
2024-08-08 14:50:00,62.72,62.75,62.66,62.74,55548.0,61.8529,61.8825,61.7937,61.8726,55548.0
2024-08-08 15:00:00,62.74,62.94,62.64,62.91,89248.0,61.8726,62.0699,61.774,62.0403,89248.0
2024-08-08 15:10:00,62.91,62.96,62.85,62.92,77427.0,62.0403,62.0896,61.9811,62.0501,77427.0
2024-08-08 15:20:00,62.91,62.97,62.81,62.84,144340.0,62.0403,62.0994,61.9417,61.9712,144340.0
2024-08-08 15:30:00,62.85,62.85,62.58,62.64,122681.0,61.9811,61.9811,61.7148,61.774,122681.0
2024-08-08 15:40:00,62.63,62.83,62.61,62.78,111074.0,61.7641,61.9614,61.7444,61.9121,111074.0
2024-08-08 15:50:00,62.77,62.85,62.58,62.76,508440.0,61.9022,61.9811,61.7148,61.8923,508440.0
2024-08-09 09:30:00,62.38,62.54,62.23,62.43,84937.0,61.764,61.9224,61.6155,61.8135,84937.0
2024-08-09 09:40:00,62.45,62.51,62.1,62.11,60983.0,61.8333,61.8927,61.4868,61.4967,60983.0
2024-08-09 09:50:00,62.09,62.32,62.08,62.18,47479.0,61.4769,61.7046,61.467,61.566,47479.0
2024-08-09 10:00:00,62.16,62.47,62.14,62.37,134933.0,61.5462,61.8531,61.5264,61.7541,134933.0
2024-08-09 10:10:00,62.38,62.57,62.33,62.35,68669.0,61.764,61.9521,61.7145,61.7343,68669.0
2024-08-09 10:20:00,62.37,62.46,62.29,62.33,102400.0,61.7541,61.8432,61.6749,61.7145,102400.0
2024-08-09 10:30:00,62.32,62.32,62.12,62.22,46572.0,61.7046,61.7046,61.5066,61.6056,46572.0
2024-08-09 10:40:00,62.23,62.35,62.23,62.32,51767.0,61.6155,61.7343,61.6155,61.7046,51767.0
2024-08-09 10:50:00,62.32,62.49,62.3,62.37,61741.0,61.7046,61.8729,61.6848,61.7541,61741.0
2024-08-09 11:00:00,62.39,62.58,62.37,62.51,75165.0,61.7739,61.9621,61.7541,61.8927,75165.0
2024-08-09 11:10:00,62.51,62.56,62.39,62.54,70428.0,61.8927,61.9422,61.7739,61.9224,70428.0
2024-08-09 11:20:00,62.53,62.6,62.39,62.41,68155.0,61.9125,61.9819,61.7739,61.7937,68155.0
2024-08-09 11:30:00,62.42,62.54,62.39,62.42,34211.0,61.8036,61.9224,61.7739,61.8036,34211.0
2024-08-09 11:40:00,62.4,62.53,62.4,62.44,40973.0,61.7838,61.9125,61.7838,61.8234,40973.0
2024-08-09 11:50:00,62.43,62.48,62.25,62.26,34209.0,61.8135,61.863,61.6353,61.6452,34209.0
2024-08-09 12:00:00,62.26,62.33,62.25,62.27,31078.0,61.6452,61.7145,61.6353,61.6551,31078.0
2024-08-09 12:10:00,62.27,62.31,62.2,62.25,51197.0,61.6551,61.6947,61.5858,61.6353,51197.0
2024-08-09 12:20:00,62.25,62.35,62.22,62.33,46982.0,61.6353,61.7343,61.6056,61.7145,46982.0
2024-08-09 12:30:00,62.33,62.49,62.31,62.49,36668.0,61.7145,61.8729,61.6947,61.8729,36668.0
2024-08-09 12:40:00,62.48,62.52,62.42,62.46,31659.0,61.863,61.9026,61.8036,61.8432,31659.0
2024-08-09 12:50:00,62.46,62.54,62.44,62.51,31437.0,61.8432,61.9224,61.8234,61.8927,31437.0
2024-08-09 13:00:00,62.51,62.58,62.48,62.5,36231.0,61.8927,61.9621,61.863,61.8828,36231.0
2024-08-09 13:10:00,62.5,62.65,62.5,62.59,45187.0,61.8828,62.0314,61.8828,61.972,45187.0
2024-08-09 13:20:00,62.59,62.72,62.57,62.71,44823.0,61.972,62.1007,61.9521,62.0908,44823.0
2024-08-09 13:30:00,62.72,62.79,62.65,62.79,71893.0,62.1007,62.17,62.0314,62.17,71893.0
2024-08-09 13:40:00,62.78,62.8,62.59,62.61,46172.0,62.1601,62.1799,61.972,61.9918,46172.0
2024-08-09 13:50:00,62.6,62.61,62.49,62.5,46815.0,61.9819,61.9918,61.8729,61.8828,46815.0
2024-08-09 14:00:00,62.51,62.56,62.42,62.56,42688.0,61.8927,61.9422,61.8036,61.9422,42688.0
2024-08-09 14:10:00,62.56,62.58,62.45,62.58,34548.0,61.9422,61.9621,61.8333,61.9621,34548.0
2024-08-09 14:20:00,62.59,62.6,62.51,62.53,33696.0,61.972,61.9819,61.8927,61.9125,33696.0
2024-08-09 14:30:00,62.53,62.62,62.5,62.61,37933.0,61.9125,62.0017,61.8828,61.9918,37933.0
2024-08-09 14:40:00,62.61,62.69,62.61,62.65,37326.0,61.9918,62.071,61.9918,62.0314,37326.0
2024-08-09 14:50:00,62.63,62.64,62.52,62.62,35348.0,62.0116,62.0215,61.9026,62.0017,35348.0
2024-08-09 15:00:00,62.62,62.66,62.57,62.6,55064.0,62.0017,62.0413,61.9521,61.9819,55064.0
2024-08-09 15:10:00,62.6,62.69,62.58,62.68,56162.0,61.9819,62.071,61.9621,62.0611,56162.0
2024-08-09 15:20:00,62.68,62.68,62.5,62.51,53242.0,62.0611,62.0611,61.8828,61.8927,53242.0
2024-08-09 15:30:00,62.51,62.6,62.48,62.55,58614.0,61.8927,61.9819,61.863,61.9323,58614.0
2024-08-09 15:40:00,62.56,62.57,62.4,62.45,135118.0,61.9422,61.9521,61.7838,61.8333,135118.0
2024-08-09 15:50:00,62.45,62.51,62.33,62.42,412442.0,61.8333,61.8927,61.7145,61.8036,412442.0
2024-08-12 09:30:00,62.69,62.78,62.31,62.32,112381.0,62.071,62.1601,61.6947,61.7046,112381.0
2024-08-12 09:40:00,62.33,62.35,61.82,61.86,98878.0,61.7145,61.7343,61.2096,61.2492,98878.0
2024-08-12 09:50:00,61.88,61.98,61.66,61.79,66292.0,61.269,61.368,61.0511,61.1799,66292.0
2024-08-12 10:00:00,61.76,62.01,61.7,62.0,66211.0,61.1501,61.3977,61.0907,61.3878,66211.0
2024-08-12 10:10:00,61.99,62.06,61.92,62.05,70997.0,61.3779,61.4472,61.3086,61.4373,70997.0
2024-08-12 10:20:00,62.06,62.08,61.91,62.0,107458.0,61.4472,61.467,61.2987,61.3878,107458.0
2024-08-12 10:30:00,61.99,62.14,61.96,62.08,94876.0,61.3779,61.5264,61.3482,61.467,94876.0
2024-08-12 10:40:00,62.08,62.13,61.98,61.98,77697.0,61.467,61.5165,61.368,61.368,77697.0
2024-08-12 10:50:00,62.0,62.09,61.96,62.08,64073.0,61.3878,61.4769,61.3482,61.467,64073.0
2024-08-12 11:00:00,62.08,62.29,62.08,62.2,64947.0,61.467,61.6749,61.467,61.5858,64947.0
2024-08-12 11:10:00,62.19,62.3,62.19,62.21,34200.0,61.5759,61.6848,61.5759,61.5957,34200.0
2024-08-12 11:20:00,62.21,62.29,62.03,62.12,79830.0,61.5957,61.6749,61.4175,61.5066,79830.0
2024-08-12 11:30:00,62.11,62.18,62.03,62.12,49790.0,61.4967,61.566,61.4175,61.5066,49790.0
2024-08-12 11:40:00,62.14,62.21,61.96,61.98,52420.0,61.5264,61.5957,61.3482,61.368,52420.0
2024-08-12 11:50:00,61.97,62.08,61.96,62.01,30153.0,61.3581,61.467,61.3482,61.3977,30153.0
2024-08-12 12:00:00,62.02,62.14,61.87,61.87,53775.0,61.4076,61.5264,61.2591,61.2591,53775.0
2024-08-12 12:10:00,61.86,61.89,61.78,61.82,114441.0,61.2492,61.2789,61.17,61.2096,114441.0
2024-08-12 12:20:00,61.8,61.88,61.76,61.8,30363.0,61.1898,61.269,61.1501,61.1898,30363.0
2024-08-12 12:30:00,61.78,61.84,61.7,61.8,73528.0,61.17,61.2294,61.0907,61.1898,73528.0
2024-08-12 12:40:00,61.79,61.79,61.7,61.74,45414.0,61.1799,61.1799,61.0907,61.1303,45414.0
2024-08-12 12:50:00,61.73,61.79,61.61,61.61,54550.0,61.1204,61.1799,61.0016,61.0016,54550.0
2024-08-12 13:00:00,61.6,61.61,61.52,61.59,46756.0,60.9917,61.0016,60.9125,60.9818,46756.0
2024-08-12 13:10:00,61.59,61.64,61.55,61.6,100199.0,60.9818,61.0313,60.9422,60.9917,100199.0
2024-08-12 13:20:00,61.6,61.64,61.5,61.6,90945.0,60.9917,61.0313,60.8927,60.9917,90945.0
2024-08-12 13:30:00,61.6,61.67,61.54,61.57,58121.0,60.9917,61.061,60.9323,60.962,58121.0
2024-08-12 13:40:00,61.57,61.59,61.42,61.43,104264.0,60.962,60.9818,60.8135,60.8234,104264.0
2024-08-12 13:50:00,61.41,61.44,61.31,61.34,66088.0,60.8036,60.8333,60.7046,60.7343,66088.0
2024-08-12 14:00:00,61.34,61.34,61.24,61.31,65589.0,60.7343,60.7343,60.6353,60.7046,65589.0
2024-08-12 14:10:00,61.32,61.4,61.27,61.28,60085.0,60.7145,60.7937,60.665,60.6749,60085.0
2024-08-12 14:20:00,61.28,61.37,61.23,61.24,79907.0,60.6749,60.764,60.6254,60.6353,79907.0
2024-08-12 14:30:00,61.24,61.31,61.21,61.29,78549.0,60.6353,60.7046,60.6056,60.6848,78549.0
2024-08-12 14:40:00,61.3,61.37,61.22,61.36,67729.0,60.6947,60.764,60.6155,60.7541,67729.0
2024-08-12 14:50:00,61.37,61.42,61.33,61.38,109401.0,60.764,60.8135,60.7244,60.7739,109401.0
2024-08-12 15:00:00,61.38,61.38,61.23,61.32,71903.0,60.7739,60.7739,60.6254,60.7145,71903.0
2024-08-12 15:10:00,61.33,61.47,61.33,61.35,83786.0,60.7244,60.863,60.7244,60.7442,83786.0
2024-08-12 15:20:00,61.35,61.38,61.29,61.38,67337.0,60.7442,60.7739,60.6848,60.7739,67337.0
2024-08-12 15:30:00,61.38,61.44,61.29,61.33,81685.0,60.7739,60.8333,60.6848,60.7244,81685.0
2024-08-12 15:40:00,61.33,61.46,61.32,61.45,131458.0,60.7244,60.8531,60.7145,60.8432,131458.0
2024-08-12 15:50:00,61.45,61.84,61.42,61.77,845520.0,60.8432,61.2294,60.8135,61.16,845520.0
2024-08-13 09:30:00,61.97,62.11,61.4,61.4,209625.0,61.3581,61.4967,60.7937,60.7937,209625.0
2024-08-13 09:40:00,61.4,61.74,61.4,61.58,219954.0,60.7937,61.1303,60.7937,60.9719,219954.0
2024-08-13 09:50:00,61.6,61.82,61.52,61.53,230827.0,60.9917,61.2096,60.9125,60.9224,230827.0
2024-08-13 10:00:00,61.55,61.58,61.38,61.49,180622.0,60.9422,60.9719,60.7739,60.8828,180622.0
2024-08-13 10:10:00,61.49,61.56,61.35,61.36,152560.0,60.8828,60.9521,60.7442,60.7541,152560.0
2024-08-13 10:20:00,61.35,61.62,61.33,61.6,99461.0,60.7442,61.0115,60.7244,60.9917,99461.0
2024-08-13 10:30:00,61.62,61.64,61.43,61.51,120485.0,61.0115,61.0313,60.8234,60.9026,120485.0
2024-08-13 10:40:00,61.5,61.7,61.49,61.65,87388.0,60.8927,61.0907,60.8828,61.0412,87388.0
2024-08-13 10:50:00,61.64,61.68,61.57,61.62,98449.0,61.0313,61.0709,60.962,61.0115,98449.0
2024-08-13 11:00:00,61.63,61.65,61.44,61.47,137882.0,61.0214,61.0412,60.8333,60.863,137882.0
2024-08-13 11:10:00,61.47,61.49,61.41,61.44,96765.0,60.863,60.8828,60.8036,60.8333,96765.0
2024-08-13 11:20:00,61.44,61.48,61.37,61.45,89011.0,60.8333,60.8729,60.764,60.8432,89011.0
2024-08-13 11:30:00,61.46,61.48,61.36,61.37,69847.0,60.8531,60.8729,60.7541,60.764,69847.0
2024-08-13 11:40:00,61.37,61.46,61.36,61.39,76875.0,60.764,60.8531,60.7541,60.7838,76875.0
2024-08-13 11:50:00,61.39,61.41,61.32,61.36,132370.0,60.7838,60.8036,60.7145,60.7541,132370.0
2024-08-13 12:00:00,61.37,61.59,61.33,61.57,122458.0,60.764,60.9818,60.7244,60.962,122458.0
2024-08-13 12:10:00,61.58,61.63,61.53,61.57,65240.0,60.9719,61.0214,60.9224,60.962,65240.0
2024-08-13 12:20:00,61.58,61.63,61.5,61.54,70567.0,60.9719,61.0214,60.8927,60.9323,70567.0
2024-08-13 12:30:00,61.55,61.61,61.42,61.61,63037.0,60.9422,61.0016,60.8135,61.0016,63037.0
2024-08-13 12:40:00,61.61,61.76,61.59,61.73,155434.0,61.0016,61.1501,60.9818,61.1204,155434.0
2024-08-13 12:50:00,61.73,61.8,61.59,61.59,61251.0,61.1204,61.1898,60.9818,60.9818,61251.0
2024-08-13 13:00:00,61.59,61.66,61.54,61.62,75407.0,60.9818,61.0511,60.9323,61.0115,75407.0
2024-08-13 13:10:00,61.62,61.71,61.58,61.71,52004.0,61.0115,61.1006,60.9719,61.1006,52004.0
2024-08-13 13:20:00,61.71,61.71,61.56,61.66,91872.0,61.1006,61.1006,60.9521,61.0511,91872.0
2024-08-13 13:30:00,61.66,61.77,61.6,61.73,77548.0,61.0511,61.16,60.9917,61.1204,77548.0
2024-08-13 13:40:00,61.74,61.75,61.59,61.61,112759.0,61.1303,61.1402,60.9818,61.0016,112759.0
2024-08-13 13:50:00,61.6,61.87,61.59,61.8,226137.0,60.9917,61.2591,60.9818,61.1898,226137.0
2024-08-13 14:00:00,61.8,61.89,61.79,61.8,75884.0,61.1898,61.2789,61.1799,61.1898,75884.0
2024-08-13 14:10:00,61.8,62.05,61.78,61.92,105975.0,61.1898,61.4373,61.17,61.3086,105975.0
2024-08-13 14:20:00,61.93,62.0,61.89,61.95,67192.0,61.3185,61.3878,61.2789,61.3383,67192.0
2024-08-13 14:30:00,61.95,62.22,61.94,62.16,64937.0,61.3383,61.6056,61.3284,61.5462,64937.0
2024-08-13 14:40:00,62.16,62.21,62.02,62.03,257034.0,61.5462,61.5957,61.4076,61.4175,257034.0
2024-08-13 14:50:00,62.03,62.05,61.97,61.99,85079.0,61.4175,61.4373,61.3581,61.3779,85079.0
2024-08-13 15:00:00,61.99,62.11,61.96,62.05,256976.0,61.3779,61.4967,61.3482,61.4373,256976.0
2024-08-13 15:10:00,62.05,62.08,61.98,62.0,83006.0,61.4373,61.467,61.368,61.3878,83006.0
2024-08-13 15:20:00,62.0,62.01,61.91,61.93,97887.0,61.3878,61.3977,61.2987,61.3185,97887.0
2024-08-13 15:30:00,61.93,62.23,61.92,62.23,185699.0,61.3185,61.6155,61.3086,61.6155,185699.0
2024-08-13 15:40:00,62.23,62.39,62.21,62.37,182388.0,61.6155,61.7739,61.5957,61.7541,182388.0
2024-08-13 15:50:00,62.36,62.51,62.23,62.49,680305.0,61.7442,61.8927,61.6155,61.8729,680305.0
2024-08-14 09:30:00,63.75,63.9,63.26,63.29,397892.0,63.1205,63.269,62.6353,62.665,397892.0
2024-08-14 09:40:00,63.29,64.06,63.16,63.61,664977.0,62.665,63.4274,62.5363,62.9819,664977.0
2024-08-14 09:50:00,63.6,63.63,63.2,63.24,231568.0,62.972,63.0017,62.5759,62.6155,231568.0
2024-08-14 10:00:00,63.25,63.49,63.22,63.38,153156.0,62.6254,62.8631,62.5957,62.7542,153156.0
2024-08-14 10:10:00,63.38,63.47,63.22,63.3,682851.0,62.7542,62.8433,62.5957,62.6749,682851.0
2024-08-14 10:20:00,63.31,63.57,63.29,63.36,140637.0,62.6848,62.9423,62.665,62.7343,140637.0
2024-08-14 10:30:00,63.37,63.69,63.35,63.54,462893.0,62.7442,63.0611,62.7244,62.9126,462893.0
2024-08-14 10:40:00,63.52,63.89,63.5,63.83,504046.0,62.8928,63.2591,62.873,63.1997,504046.0
2024-08-14 10:50:00,63.83,63.87,63.61,63.76,116139.0,63.1997,63.2393,62.9819,63.1304,116139.0
2024-08-14 11:00:00,63.75,63.79,63.7,63.74,103993.0,63.1205,63.1601,63.071,63.1106,103993.0
2024-08-14 11:10:00,63.76,64.05,63.76,64.05,120014.0,63.1304,63.4175,63.1304,63.4175,120014.0
2024-08-14 11:20:00,64.05,64.57,64.05,64.44,327094.0,63.4175,63.9324,63.4175,63.8037,327094.0
2024-08-14 11:30:00,64.44,64.7,64.33,64.59,176515.0,63.8037,64.0611,63.6948,63.9522,176515.0
2024-08-14 11:40:00,64.59,64.8,64.58,64.68,194697.0,63.9522,64.1601,63.9423,64.0413,194697.0
2024-08-14 11:50:00,64.68,64.87,64.67,64.81,123891.0,64.0413,64.2294,64.0314,64.17,123891.0
2024-08-14 12:00:00,64.79,65.26,64.76,65.2,217105.0,64.1502,64.6156,64.1205,64.5562,217105.0
2024-08-14 12:10:00,65.2,65.32,65.06,65.12,404134.0,64.5562,64.675,64.4176,64.477,404134.0
2024-08-14 12:20:00,65.14,65.17,64.96,65.06,81643.0,64.4968,64.5265,64.3185,64.4176,81643.0
2024-08-14 12:30:00,65.05,65.6,65.05,65.51,195275.0,64.4077,64.9522,64.4077,64.8631,195275.0
2024-08-14 12:40:00,65.5,65.57,65.26,65.38,90764.0,64.8532,64.9225,64.6156,64.7344,90764.0
2024-08-14 12:50:00,65.39,65.49,65.34,65.44,79649.0,64.7443,64.8433,64.6948,64.7938,79649.0
2024-08-14 13:00:00,65.43,65.43,65.17,65.36,85833.0,64.7839,64.7839,64.5265,64.7146,85833.0
2024-08-14 13:10:00,65.36,65.38,65.24,65.26,64404.0,64.7146,64.7344,64.5958,64.6156,64404.0
2024-08-14 13:20:00,65.26,65.38,65.21,65.33,108760.0,64.6156,64.7344,64.5661,64.6849,108760.0
2024-08-14 13:30:00,65.33,65.34,65.15,65.15,105122.0,64.6849,64.6948,64.5067,64.5067,105122.0
2024-08-14 13:40:00,65.14,65.49,65.13,65.48,147819.0,64.4968,64.8433,64.4869,64.8334,147819.0
2024-08-14 13:50:00,65.47,65.48,65.29,65.31,105298.0,64.8235,64.8334,64.6453,64.6651,105298.0
2024-08-14 14:00:00,65.32,65.33,65.18,65.25,124268.0,64.675,64.6849,64.5364,64.6057,124268.0
2024-08-14 14:10:00,65.24,65.42,65.19,65.37,126893.0,64.5958,64.774,64.5463,64.7245,126893.0
2024-08-14 14:20:00,65.38,65.47,65.38,65.43,100827.0,64.7344,64.8235,64.7344,64.7839,100827.0
2024-08-14 14:30:00,65.42,65.6,65.37,65.54,134879.0,64.774,64.9522,64.7245,64.8928,134879.0
2024-08-14 14:40:00,65.55,65.64,65.48,65.49,176950.0,64.9027,64.9918,64.8334,64.8433,176950.0
2024-08-14 14:50:00,65.49,65.63,65.37,65.62,201768.0,64.8433,64.9819,64.7245,64.972,201768.0
2024-08-14 15:00:00,65.61,65.66,65.5,65.58,352996.0,64.9621,65.0116,64.8532,64.9324,352996.0
2024-08-14 15:10:00,65.58,65.67,65.55,65.6,177329.0,64.9324,65.0215,64.9027,64.9522,177329.0
2024-08-14 15:20:00,65.61,65.61,65.48,65.56,164859.0,64.9621,64.9621,64.8334,64.9126,164859.0
2024-08-14 15:30:00,65.55,65.96,65.54,65.93,342070.0,64.9027,65.3087,64.8928,65.279,342070.0
2024-08-14 15:40:00,65.94,65.96,65.7,65.74,371454.0,65.2889,65.3087,65.0512,65.0908,371454.0
2024-08-14 15:50:00,65.75,65.78,65.34,65.34,1137745.0,65.1007,65.1305,64.6948,64.6948,1137745.0
2024-08-15 09:30:00,66.0,66.38,65.68,65.84,241961.0,65.3483,65.7245,65.0314,65.1899,241961.0
2024-08-15 09:40:00,65.85,65.98,65.59,65.73,115892.0,65.1998,65.3285,64.9423,65.0809,115892.0
2024-08-15 09:50:00,65.74,65.77,65.37,65.55,129731.0,65.0908,65.1206,64.7245,64.9027,129731.0
2024-08-15 10:00:00,65.56,65.64,65.14,65.15,106848.0,64.9126,64.9918,64.4968,64.5067,106848.0
2024-08-15 10:10:00,65.16,65.19,64.98,65.06,101271.0,64.5166,64.5463,64.3384,64.4176,101271.0
2024-08-15 10:20:00,65.06,65.07,64.82,64.94,170658.0,64.4176,64.4275,64.1799,64.2987,170658.0
2024-08-15 10:30:00,64.97,65.1,64.7,64.77,99428.0,64.3285,64.4572,64.0611,64.1304,99428.0
2024-08-15 10:40:00,64.77,64.77,64.59,64.64,150173.0,64.1304,64.1304,63.9522,64.0017,150173.0
2024-08-15 10:50:00,64.64,64.94,64.6,64.92,152800.0,64.0017,64.2987,63.9621,64.2789,152800.0
2024-08-15 11:00:00,64.92,65.0,64.8,64.99,88820.0,64.2789,64.3582,64.1601,64.3483,88820.0
2024-08-15 11:10:00,65.0,65.0,64.88,64.93,74993.0,64.3582,64.3582,64.2393,64.2888,74993.0
2024-08-15 11:20:00,64.92,65.04,64.86,64.95,91274.0,64.2789,64.3978,64.2195,64.3086,91274.0
2024-08-15 11:30:00,64.95,65.11,64.92,65.03,80488.0,64.3086,64.4671,64.2789,64.3879,80488.0
2024-08-15 11:40:00,65.04,65.15,65.01,65.08,48887.0,64.3978,64.5067,64.3681,64.4374,48887.0
2024-08-15 11:50:00,65.09,65.1,64.94,64.95,51778.0,64.4473,64.4572,64.2987,64.3086,51778.0
2024-08-15 12:00:00,64.95,64.98,64.86,64.96,46611.0,64.3086,64.3384,64.2195,64.3185,46611.0
2024-08-15 12:10:00,64.95,65.11,64.92,65.09,46872.0,64.3086,64.4671,64.2789,64.4473,46872.0
2024-08-15 12:20:00,65.1,65.16,65.02,65.11,39551.0,64.4572,64.5166,64.378,64.4671,39551.0
2024-08-15 12:30:00,65.11,65.14,64.99,65.02,39071.0,64.4671,64.4968,64.3483,64.378,39071.0
2024-08-15 12:40:00,65.01,65.02,64.9,64.98,42940.0,64.3681,64.378,64.2591,64.3384,42940.0
2024-08-15 12:50:00,64.97,65.03,64.91,64.97,54403.0,64.3285,64.3879,64.269,64.3285,54403.0
2024-08-15 13:00:00,64.96,65.0,64.82,64.83,71457.0,64.3185,64.3582,64.1799,64.1898,71457.0
2024-08-15 13:10:00,64.82,64.82,64.68,64.77,58801.0,64.1799,64.1799,64.0413,64.1304,58801.0
2024-08-15 13:20:00,64.77,64.86,64.73,64.8,42811.0,64.1304,64.2195,64.0908,64.1601,42811.0
2024-08-15 13:30:00,64.8,64.96,64.78,64.96,61040.0,64.1601,64.3185,64.1403,64.3185,61040.0
2024-08-15 13:40:00,64.96,64.97,64.77,64.8,63304.0,64.3185,64.3285,64.1304,64.1601,63304.0
2024-08-15 13:50:00,64.8,65.03,64.75,65.0,326847.0,64.1601,64.3879,64.1106,64.3582,326847.0
2024-08-15 14:00:00,64.99,65.18,64.99,65.09,57845.0,64.3483,64.5364,64.3483,64.4473,57845.0
2024-08-15 14:10:00,65.1,65.17,65.06,65.15,44592.0,64.4572,64.5265,64.4176,64.5067,44592.0
2024-08-15 14:20:00,65.14,65.3,65.1,65.26,70412.0,64.4968,64.6552,64.4572,64.6156,70412.0
2024-08-15 14:30:00,65.26,65.26,65.14,65.19,33385.0,64.6156,64.6156,64.4968,64.5463,33385.0
2024-08-15 14:40:00,65.2,65.26,65.19,65.24,38896.0,64.5562,64.6156,64.5463,64.5958,38896.0
2024-08-15 14:50:00,65.23,65.24,65.14,65.18,41413.0,64.5859,64.5958,64.4968,64.5364,41413.0
2024-08-15 15:00:00,65.17,65.19,65.1,65.14,83890.0,64.5265,64.5463,64.4572,64.4968,83890.0
2024-08-15 15:10:00,65.15,65.18,65.04,65.07,146191.0,64.5067,64.5364,64.3978,64.4275,146191.0
2024-08-15 15:20:00,65.08,65.2,65.06,65.18,66076.0,64.4374,64.5562,64.4176,64.5364,66076.0
2024-08-15 15:30:00,65.18,65.23,65.1,65.16,119419.0,64.5364,64.5859,64.4572,64.5166,119419.0
2024-08-15 15:40:00,65.17,65.22,65.12,65.19,239472.0,64.5265,64.576,64.477,64.5463,239472.0
2024-08-15 15:50:00,65.18,65.22,65.04,65.22,541985.0,64.5364,64.576,64.3978,64.576,541985.0
2024-08-16 09:30:00,65.02,65.31,64.92,65.08,312647.0,64.378,64.6651,64.2789,64.4374,312647.0
2024-08-16 09:40:00,65.1,65.49,65.09,65.31,172635.0,64.4572,64.8433,64.4473,64.6651,172635.0
2024-08-16 09:50:00,65.33,65.54,65.26,65.42,58359.0,64.6849,64.8928,64.6156,64.774,58359.0
2024-08-16 10:00:00,65.44,65.57,65.1,65.1,62436.0,64.7938,64.9225,64.4572,64.4572,62436.0
2024-08-16 10:10:00,65.09,65.24,65.07,65.2,46941.0,64.4473,64.5958,64.4275,64.5562,46941.0
2024-08-16 10:20:00,65.22,65.36,65.19,65.3,96809.0,64.576,64.7146,64.5463,64.6552,96809.0
2024-08-16 10:30:00,65.3,65.33,65.19,65.28,62309.0,64.6552,64.6849,64.5463,64.6354,62309.0
2024-08-16 10:40:00,65.26,65.29,65.13,65.14,58565.0,64.6156,64.6453,64.4869,64.4968,58565.0
2024-08-16 10:50:00,65.15,65.23,65.13,65.17,47616.0,64.5067,64.5859,64.4869,64.5265,47616.0
2024-08-16 11:00:00,65.19,65.28,65.16,65.22,40681.0,64.5463,64.6354,64.5166,64.576,40681.0
2024-08-16 11:10:00,65.23,65.25,65.09,65.13,37837.0,64.5859,64.6057,64.4473,64.4869,37837.0
2024-08-16 11:20:00,65.14,65.21,65.1,65.17,77443.0,64.4968,64.5661,64.4572,64.5265,77443.0
2024-08-16 11:30:00,65.16,65.17,65.08,65.12,42646.0,64.5166,64.5265,64.4374,64.477,42646.0
2024-08-16 11:40:00,65.12,65.22,65.08,65.21,37871.0,64.477,64.576,64.4374,64.5661,37871.0
2024-08-16 11:50:00,65.21,65.22,65.09,65.09,53798.0,64.5661,64.576,64.4473,64.4473,53798.0
2024-08-16 12:00:00,65.09,65.16,65.07,65.15,17772.0,64.4473,64.5166,64.4275,64.5067,17772.0
2024-08-16 12:10:00,65.15,65.26,65.15,65.23,142564.0,64.5067,64.6156,64.5067,64.5859,142564.0
2024-08-16 12:20:00,65.21,65.23,65.17,65.2,27388.0,64.5661,64.5859,64.5265,64.5562,27388.0
2024-08-16 12:30:00,65.22,65.28,65.19,65.28,44322.0,64.576,64.6354,64.5463,64.6354,44322.0
2024-08-16 12:40:00,65.28,65.34,65.23,65.32,52270.0,64.6354,64.6948,64.5859,64.675,52270.0
2024-08-16 12:50:00,65.33,65.38,65.26,65.35,39486.0,64.6849,64.7344,64.6156,64.7047,39486.0
2024-08-16 13:00:00,65.36,65.43,65.32,65.38,26727.0,64.7146,64.7839,64.675,64.7344,26727.0
2024-08-16 13:10:00,65.39,65.43,65.36,65.4,64989.0,64.7443,64.7839,64.7146,64.7542,64989.0
2024-08-16 13:20:00,65.39,65.4,65.32,65.36,14349.0,64.7443,64.7542,64.675,64.7146,14349.0
2024-08-16 13:30:00,65.35,65.44,65.35,65.37,14850.0,64.7047,64.7938,64.7047,64.7245,14850.0
2024-08-16 13:40:00,65.37,65.42,65.35,65.4,22177.0,64.7245,64.774,64.7047,64.7542,22177.0
2024-08-16 13:50:00,65.4,65.46,65.35,65.42,42816.0,64.7542,64.8136,64.7047,64.774,42816.0
2024-08-16 14:00:00,65.42,65.42,65.33,65.37,36735.0,64.774,64.774,64.6849,64.7245,36735.0
2024-08-16 14:10:00,65.37,65.38,65.33,65.38,33079.0,64.7245,64.7344,64.6849,64.7344,33079.0
2024-08-16 14:20:00,65.39,65.39,65.32,65.37,28210.0,64.7443,64.7443,64.675,64.7245,28210.0
2024-08-16 14:30:00,65.36,65.37,65.3,65.34,42186.0,64.7146,64.7245,64.6552,64.6948,42186.0
2024-08-16 14:40:00,65.35,65.35,65.24,65.34,50876.0,64.7047,64.7047,64.5958,64.6948,50876.0
2024-08-16 14:50:00,65.33,65.45,65.32,65.44,69577.0,64.6849,64.8037,64.675,64.7938,69577.0
2024-08-16 15:00:00,65.43,65.48,65.39,65.4,47768.0,64.7839,64.8334,64.7443,64.7542,47768.0
2024-08-16 15:10:00,65.4,65.45,65.35,65.38,58732.0,64.7542,64.8037,64.7047,64.7344,58732.0
2024-08-16 15:20:00,65.37,65.44,65.36,65.42,65663.0,64.7245,64.7938,64.7146,64.774,65663.0
2024-08-16 15:30:00,65.42,65.45,65.37,65.44,70688.0,64.774,64.8037,64.7245,64.7938,70688.0
2024-08-16 15:40:00,65.44,65.46,65.33,65.39,72645.0,64.7938,64.8136,64.6849,64.7443,72645.0
2024-08-16 15:50:00,65.39,65.57,65.38,65.54,272147.0,64.7443,64.9225,64.7344,64.8928,272147.0
2024-08-19 09:30:00,65.58,66.15,65.55,65.98,121852.0,64.9324,65.4968,64.9027,65.3285,121852.0
2024-08-19 09:40:00,65.96,66.01,65.72,65.74,49803.0,65.3087,65.3582,65.071,65.0908,49803.0
2024-08-19 09:50:00,65.76,65.77,65.63,65.74,63827.0,65.1106,65.1206,64.9819,65.0908,63827.0
2024-08-19 10:00:00,65.74,65.94,65.72,65.85,41338.0,65.0908,65.2889,65.071,65.1998,41338.0
2024-08-19 10:10:00,65.84,65.93,65.72,65.75,26928.0,65.1899,65.279,65.071,65.1007,26928.0
2024-08-19 10:20:00,65.73,65.9,65.73,65.84,18388.0,65.0809,65.2493,65.0809,65.1899,18388.0
2024-08-19 10:30:00,65.84,65.9,65.6,65.62,83680.0,65.1899,65.2493,64.9522,64.972,83680.0
2024-08-19 10:40:00,65.62,65.64,65.48,65.6,96934.0,64.972,64.9918,64.8334,64.9522,96934.0
2024-08-19 10:50:00,65.59,65.66,65.52,65.66,23297.0,64.9423,65.0116,64.873,65.0116,23297.0
2024-08-19 11:00:00,65.64,65.67,65.57,65.57,24040.0,64.9918,65.0215,64.9225,64.9225,24040.0
2024-08-19 11:10:00,65.59,65.6,65.49,65.55,46957.0,64.9423,64.9522,64.8433,64.9027,46957.0
2024-08-19 11:20:00,65.56,65.56,65.45,65.47,39702.0,64.9126,64.9126,64.8037,64.8235,39702.0
2024-08-19 11:30:00,65.46,65.51,65.44,65.45,54351.0,64.8136,64.8631,64.7938,64.8037,54351.0
2024-08-19 11:40:00,65.45,65.48,65.42,65.43,25385.0,64.8037,64.8334,64.774,64.7839,25385.0
2024-08-19 11:50:00,65.42,65.52,65.4,65.43,40995.0,64.774,64.873,64.7542,64.7839,40995.0
2024-08-19 12:00:00,65.43,65.47,65.39,65.39,31910.0,64.7839,64.8235,64.7443,64.7443,31910.0
2024-08-19 12:10:00,65.4,65.41,65.36,65.4,27422.0,64.7542,64.7641,64.7146,64.7542,27422.0
2024-08-19 12:20:00,65.41,65.44,65.36,65.44,187144.0,64.7641,64.7938,64.7146,64.7938,187144.0
2024-08-19 12:30:00,65.45,65.51,65.43,65.46,31959.0,64.8037,64.8631,64.7839,64.8136,31959.0
2024-08-19 12:40:00,65.46,65.46,65.39,65.42,28267.0,64.8136,64.8136,64.7443,64.774,28267.0
2024-08-19 12:50:00,65.42,65.52,65.42,65.44,42619.0,64.774,64.873,64.774,64.7938,42619.0
2024-08-19 13:00:00,65.44,65.48,65.41,65.45,40902.0,64.7938,64.8334,64.7641,64.8037,40902.0
2024-08-19 13:10:00,65.46,65.46,65.4,65.41,32876.0,64.8136,64.8136,64.7542,64.7641,32876.0
2024-08-19 13:20:00,65.42,65.42,65.32,65.37,43880.0,64.774,64.774,64.675,64.7245,43880.0
2024-08-19 13:30:00,65.37,65.42,65.33,65.4,44464.0,64.7245,64.774,64.6849,64.7542,44464.0
2024-08-19 13:40:00,65.39,65.39,65.31,65.34,39771.0,64.7443,64.7443,64.6651,64.6948,39771.0
2024-08-19 13:50:00,65.34,65.39,65.31,65.39,36713.0,64.6948,64.7443,64.6651,64.7443,36713.0
2024-08-19 14:00:00,65.38,65.47,65.37,65.39,59309.0,64.7344,64.8235,64.7245,64.7443,59309.0
2024-08-19 14:10:00,65.39,65.41,65.36,65.4,30271.0,64.7443,64.7641,64.7146,64.7542,30271.0
2024-08-19 14:20:00,65.39,65.45,65.38,65.45,36869.0,64.7443,64.8037,64.7344,64.8037,36869.0
2024-08-19 14:30:00,65.45,65.45,65.38,65.42,50679.0,64.8037,64.8037,64.7344,64.774,50679.0
2024-08-19 14:40:00,65.42,65.52,65.42,65.45,52546.0,64.774,64.873,64.774,64.8037,52546.0
2024-08-19 14:50:00,65.44,65.48,65.38,65.48,50018.0,64.7938,64.8334,64.7344,64.8334,50018.0
2024-08-19 15:00:00,65.47,65.51,65.41,65.45,78114.0,64.8235,64.8631,64.7641,64.8037,78114.0
2024-08-19 15:10:00,65.47,65.5,65.42,65.5,56466.0,64.8235,64.8532,64.774,64.8532,56466.0
2024-08-19 15:20:00,65.5,65.51,65.42,65.45,61539.0,64.8532,64.8631,64.774,64.8037,61539.0
2024-08-19 15:30:00,65.45,65.47,65.37,65.4,76337.0,64.8037,64.8235,64.7245,64.7542,76337.0
2024-08-19 15:40:00,65.39,65.47,65.39,65.42,119334.0,64.7443,64.8235,64.7443,64.774,119334.0
2024-08-19 15:50:00,65.42,65.63,65.41,65.57,685742.0,64.774,64.9819,64.7641,64.9225,685742.0
2024-08-20 09:30:00,65.5,65.63,65.05,65.11,88162.0,64.8532,64.9819,64.4077,64.4671,88162.0
2024-08-20 09:40:00,65.08,65.16,64.88,64.92,67928.0,64.4374,64.5166,64.2393,64.2789,67928.0
2024-08-20 09:50:00,64.94,64.96,64.81,64.84,77794.0,64.2987,64.3185,64.17,64.1997,77794.0
2024-08-20 10:00:00,64.86,65.1,64.85,64.96,88864.0,64.2195,64.4572,64.2096,64.3185,88864.0
2024-08-20 10:10:00,64.96,64.99,64.85,64.93,57162.0,64.3185,64.3483,64.2096,64.2888,57162.0
2024-08-20 10:20:00,64.92,64.97,64.83,64.97,58356.0,64.2789,64.3285,64.1898,64.3285,58356.0
2024-08-20 10:30:00,64.96,65.04,64.89,65.03,52055.0,64.3185,64.3978,64.2492,64.3879,52055.0
2024-08-20 10:40:00,65.03,65.17,65.03,65.13,33809.0,64.3879,64.5265,64.3879,64.4869,33809.0
2024-08-20 10:50:00,65.11,65.17,64.9,64.9,38734.0,64.4671,64.5265,64.2591,64.2591,38734.0
2024-08-20 11:00:00,64.89,65.06,64.86,65.05,31593.0,64.2492,64.4176,64.2195,64.4077,31593.0
2024-08-20 11:10:00,65.05,65.05,64.84,64.87,53781.0,64.4077,64.4077,64.1997,64.2294,53781.0
2024-08-20 11:20:00,64.87,64.92,64.85,64.9,43436.0,64.2294,64.2789,64.2096,64.2591,43436.0
2024-08-20 11:30:00,64.89,65.05,64.89,65.05,21579.0,64.2492,64.4077,64.2492,64.4077,21579.0
2024-08-20 11:40:00,65.08,65.09,64.96,65.02,30375.0,64.4374,64.4473,64.3185,64.378,30375.0
2024-08-20 11:50:00,65.01,65.05,64.96,65.05,53537.0,64.3681,64.4077,64.3185,64.4077,53537.0
2024-08-20 12:00:00,65.04,65.05,64.97,65.0,34105.0,64.3978,64.4077,64.3285,64.3582,34105.0
2024-08-20 12:10:00,65.0,65.01,64.86,64.89,31778.0,64.3582,64.3681,64.2195,64.2492,31778.0
2024-08-20 12:20:00,64.88,64.92,64.84,64.85,37972.0,64.2393,64.2789,64.1997,64.2096,37972.0
2024-08-20 12:30:00,64.84,64.87,64.82,64.86,32592.0,64.1997,64.2294,64.1799,64.2195,32592.0
2024-08-20 12:40:00,64.85,64.89,64.82,64.89,30392.0,64.2096,64.2492,64.1799,64.2492,30392.0
2024-08-20 12:50:00,64.89,64.91,64.8,64.81,58699.0,64.2492,64.269,64.1601,64.17,58699.0
2024-08-20 13:00:00,64.81,64.89,64.72,64.88,59553.0,64.17,64.2492,64.0809,64.2393,59553.0
2024-08-20 13:10:00,64.87,64.92,64.8,64.92,20245.0,64.2294,64.2789,64.1601,64.2789,20245.0
2024-08-20 13:20:00,64.92,65.0,64.89,64.95,28445.0,64.2789,64.3582,64.2492,64.3086,28445.0
2024-08-20 13:30:00,64.95,64.98,64.89,64.95,17076.0,64.3086,64.3384,64.2492,64.3086,17076.0
2024-08-20 13:40:00,64.95,64.99,64.92,64.99,22193.0,64.3086,64.3483,64.2789,64.3483,22193.0
2024-08-20 13:50:00,64.97,65.0,64.93,64.97,14321.0,64.3285,64.3582,64.2888,64.3285,14321.0
2024-08-20 14:00:00,64.96,65.03,64.95,64.99,44281.0,64.3185,64.3879,64.3086,64.3483,44281.0
2024-08-20 14:10:00,64.99,65.03,64.98,65.0,31344.0,64.3483,64.3879,64.3384,64.3582,31344.0
2024-08-20 14:20:00,65.0,65.01,64.94,64.95,28083.0,64.3582,64.3681,64.2987,64.3086,28083.0
2024-08-20 14:30:00,64.95,65.0,64.94,64.98,107300.0,64.3086,64.3582,64.2987,64.3384,107300.0
2024-08-20 14:40:00,64.98,65.0,64.9,64.97,38572.0,64.3384,64.3582,64.2591,64.3285,38572.0
2024-08-20 14:50:00,64.97,65.0,64.92,64.97,37083.0,64.3285,64.3582,64.2789,64.3285,37083.0
2024-08-20 15:00:00,64.97,64.99,64.94,64.98,24463.0,64.3285,64.3483,64.2987,64.3384,24463.0
2024-08-20 15:10:00,64.98,65.01,64.97,65.0,57205.0,64.3384,64.3681,64.3285,64.3582,57205.0
2024-08-20 15:20:00,65.0,65.02,64.93,64.94,51385.0,64.3582,64.378,64.2888,64.2987,51385.0
2024-08-20 15:30:00,64.94,64.94,64.86,64.87,89032.0,64.2987,64.2987,64.2195,64.2294,89032.0
2024-08-20 15:40:00,64.87,64.88,64.81,64.88,150335.0,64.2294,64.2393,64.17,64.2393,150335.0
2024-08-20 15:50:00,64.88,64.92,64.74,64.83,577762.0,64.2393,64.2789,64.1007,64.1898,577762.0
2024-08-21 09:30:00,65.0,65.02,64.6,64.68,122808.0,64.3582,64.378,63.9621,64.0413,122808.0
2024-08-21 09:40:00,64.72,64.72,64.45,64.64,92028.0,64.0809,64.0809,63.8136,64.0017,92028.0
2024-08-21 09:50:00,64.61,64.64,64.4,64.41,121789.0,63.972,64.0017,63.7641,63.774,121789.0
2024-08-21 10:00:00,64.4,64.57,64.4,64.47,200977.0,63.7641,63.9324,63.7641,63.8334,200977.0
2024-08-21 10:10:00,64.52,64.56,64.21,64.33,98520.0,63.8829,63.9225,63.576,63.6948,98520.0
2024-08-21 10:20:00,64.34,64.53,64.21,64.51,135853.0,63.7047,63.8928,63.576,63.873,135853.0
2024-08-21 10:30:00,64.5,64.53,64.38,64.44,112081.0,63.8631,63.8928,63.7443,63.8037,112081.0
2024-08-21 10:40:00,64.42,64.68,64.42,64.67,105440.0,63.7839,64.0413,63.7839,64.0314,105440.0
2024-08-21 10:50:00,64.66,64.67,64.44,64.46,56766.0,64.0215,64.0314,63.8037,63.8235,56766.0
2024-08-21 11:00:00,64.46,64.65,64.42,64.58,97938.0,63.8235,64.0116,63.7839,63.9423,97938.0
2024-08-21 11:10:00,64.56,64.84,64.56,64.83,129585.0,63.9225,64.1997,63.9225,64.1898,129585.0
2024-08-21 11:20:00,64.84,65.05,64.83,64.98,42682.0,64.1997,64.4077,64.1898,64.3384,42682.0
2024-08-21 11:30:00,64.98,65.08,64.97,64.98,44352.0,64.3384,64.4374,64.3285,64.3384,44352.0
2024-08-21 11:40:00,64.98,65.08,64.87,64.89,77172.0,64.3384,64.4374,64.2294,64.2492,77172.0
2024-08-21 11:50:00,64.89,64.96,64.82,64.86,34256.0,64.2492,64.3185,64.1799,64.2195,34256.0
2024-08-21 12:00:00,64.85,64.94,64.78,64.92,31838.0,64.2096,64.2987,64.1403,64.2789,31838.0
2024-08-21 12:10:00,64.92,64.96,64.86,64.92,30272.0,64.2789,64.3185,64.2195,64.2789,30272.0
2024-08-21 12:20:00,64.92,64.98,64.91,64.96,31668.0,64.2789,64.3384,64.269,64.3185,31668.0
2024-08-21 12:30:00,64.96,65.05,64.93,64.98,45736.0,64.3185,64.4077,64.2888,64.3384,45736.0
2024-08-21 12:40:00,65.0,65.0,64.88,64.89,46542.0,64.3582,64.3582,64.2393,64.2492,46542.0
2024-08-21 12:50:00,64.89,64.91,64.85,64.89,42103.0,64.2492,64.269,64.2096,64.2492,42103.0
2024-08-21 13:00:00,64.89,64.91,64.84,64.85,38043.0,64.2492,64.269,64.1997,64.2096,38043.0
2024-08-21 13:10:00,64.86,64.94,64.85,64.9,45142.0,64.2195,64.2987,64.2096,64.2591,45142.0
2024-08-21 13:20:00,64.89,64.9,64.8,64.88,82017.0,64.2492,64.2591,64.1601,64.2393,82017.0
2024-08-21 13:30:00,64.88,65.04,64.88,64.95,168413.0,64.2393,64.3978,64.2393,64.3086,168413.0
2024-08-21 13:40:00,64.94,65.07,64.91,65.07,118126.0,64.2987,64.4275,64.269,64.4275,118126.0
2024-08-21 13:50:00,65.06,65.1,64.9,64.95,64860.0,64.4176,64.4572,64.2591,64.3086,64860.0
2024-08-21 14:00:00,64.98,65.08,64.93,64.97,66368.0,64.3384,64.4374,64.2888,64.3285,66368.0
2024-08-21 14:10:00,64.97,65.11,64.95,65.05,68665.0,64.3285,64.4671,64.3086,64.4077,68665.0
2024-08-21 14:20:00,65.04,65.07,64.96,65.02,358355.0,64.3978,64.4275,64.3185,64.378,358355.0
2024-08-21 14:30:00,65.02,65.11,64.96,64.97,61391.0,64.378,64.4671,64.3185,64.3285,61391.0
2024-08-21 14:40:00,64.97,65.03,64.96,65.03,72229.0,64.3285,64.3879,64.3185,64.3879,72229.0
2024-08-21 14:50:00,65.02,65.11,65.0,65.04,37111.0,64.378,64.4671,64.3582,64.3978,37111.0
2024-08-21 15:00:00,65.03,65.04,64.83,64.91,195007.0,64.3879,64.3978,64.1898,64.269,195007.0
2024-08-21 15:10:00,64.92,64.98,64.84,64.89,180755.0,64.2789,64.3384,64.1997,64.2492,180755.0
2024-08-21 15:20:00,64.89,64.92,64.71,64.78,148027.0,64.2492,64.2789,64.071,64.1403,148027.0
2024-08-21 15:30:00,64.78,64.82,64.73,64.75,156201.0,64.1403,64.1799,64.0908,64.1106,156201.0
2024-08-21 15:40:00,64.75,64.76,64.66,64.7,284122.0,64.1106,64.1205,64.0215,64.0611,284122.0
2024-08-21 15:50:00,64.7,64.75,64.48,64.57,996143.0,64.0611,64.1106,63.8433,63.9324,996143.0
2024-08-22 09:30:00,62.68,63.84,62.6,63.84,2314960.0,62.0611,63.2096,61.9819,63.2096,2314960.0
2024-08-22 09:40:00,63.84,64.18,63.75,63.94,1046450.0,63.2096,63.5463,63.1205,63.3086,1046450.0
2024-08-22 09:50:00,63.94,64.02,63.76,63.85,443811.0,63.3086,63.3878,63.1304,63.2195,443811.0
2024-08-22 10:00:00,63.85,64.08,63.84,64.01,714675.0,63.2195,63.4472,63.2096,63.3779,714675.0
2024-08-22 10:10:00,64.01,64.17,63.88,63.99,385935.0,63.3779,63.5364,63.2492,63.3581,385935.0
2024-08-22 10:20:00,63.99,64.41,63.95,64.41,278018.0,63.3581,63.774,63.3185,63.774,278018.0
2024-08-22 10:30:00,64.41,64.5,64.02,64.11,301657.0,63.774,63.8631,63.3878,63.4769,301657.0
2024-08-22 10:40:00,64.11,64.21,63.94,63.97,226944.0,63.4769,63.576,63.3086,63.3383,226944.0
2024-08-22 10:50:00,63.95,64.06,63.88,63.89,348147.0,63.3185,63.4274,63.2492,63.2591,348147.0
2024-08-22 11:00:00,63.88,63.89,63.59,63.67,267623.0,63.2492,63.2591,62.9621,63.0413,267623.0
2024-08-22 11:10:00,63.66,63.96,63.65,63.8,166149.0,63.0314,63.3284,63.0215,63.17,166149.0
2024-08-22 11:20:00,63.8,63.8,63.65,63.73,118258.0,63.17,63.17,63.0215,63.1007,118258.0
2024-08-22 11:30:00,63.73,64.05,63.69,63.98,153752.0,63.1007,63.4175,63.0611,63.3482,153752.0
2024-08-22 11:40:00,63.99,64.01,63.59,63.77,166120.0,63.3581,63.3779,62.9621,63.1403,166120.0
2024-08-22 11:50:00,63.78,63.82,63.65,63.77,173359.0,63.1502,63.1898,63.0215,63.1403,173359.0
2024-08-22 12:00:00,63.77,63.86,63.72,63.85,160355.0,63.1403,63.2294,63.0908,63.2195,160355.0
2024-08-22 12:10:00,63.85,63.87,63.53,63.56,135023.0,63.2195,63.2393,62.9027,62.9324,135023.0
2024-08-22 12:20:00,63.56,63.83,63.52,63.69,209448.0,62.9324,63.1997,62.8928,63.0611,209448.0
2024-08-22 12:30:00,63.69,64.03,63.67,64.01,182998.0,63.0611,63.3977,63.0413,63.3779,182998.0
2024-08-22 12:40:00,64.0,64.06,63.92,63.96,170314.0,63.368,63.4274,63.2888,63.3284,170314.0
2024-08-22 12:50:00,63.96,64.03,63.8,63.86,216516.0,63.3284,63.3977,63.17,63.2294,216516.0
2024-08-22 13:00:00,63.86,64.11,63.82,64.06,151493.0,63.2294,63.4769,63.1898,63.4274,151493.0
2024-08-22 13:10:00,64.06,64.19,64.01,64.02,111497.0,63.4274,63.5562,63.3779,63.3878,111497.0
2024-08-22 13:20:00,64.02,64.07,63.87,63.93,142262.0,63.3878,63.4373,63.2393,63.2987,142262.0
2024-08-22 13:30:00,63.92,63.95,63.81,63.93,133884.0,63.2888,63.3185,63.1799,63.2987,133884.0
2024-08-22 13:40:00,63.92,63.93,63.83,63.85,71686.0,63.2888,63.2987,63.1997,63.2195,71686.0
2024-08-22 13:50:00,63.85,63.91,63.76,63.77,119357.0,63.2195,63.2789,63.1304,63.1403,119357.0
2024-08-22 14:00:00,63.77,64.02,63.77,64.02,131973.0,63.1403,63.3878,63.1403,63.3878,131973.0
2024-08-22 14:10:00,64.01,64.1,63.94,64.06,128707.0,63.3779,63.467,63.3086,63.4274,128707.0
2024-08-22 14:20:00,64.06,64.12,64.0,64.09,96009.0,63.4274,63.4868,63.368,63.4571,96009.0
2024-08-22 14:30:00,64.09,64.25,64.05,64.07,128083.0,63.4571,63.6156,63.4175,63.4373,128083.0
2024-08-22 14:40:00,64.07,64.08,63.99,64.03,115346.0,63.4373,63.4472,63.3581,63.3977,115346.0
2024-08-22 14:50:00,64.03,64.05,63.95,64.0,118315.0,63.3977,63.4175,63.3185,63.368,118315.0
2024-08-22 15:00:00,64.0,64.1,63.98,64.03,91146.0,63.368,63.467,63.3482,63.3977,91146.0
2024-08-22 15:10:00,64.06,64.14,64.03,64.09,118832.0,63.4274,63.5066,63.3977,63.4571,118832.0
2024-08-22 15:20:00,64.09,64.16,64.01,64.13,253717.0,63.4571,63.5264,63.3779,63.4967,253717.0
2024-08-22 15:30:00,64.13,64.23,64.06,64.23,260779.0,63.4967,63.5958,63.4274,63.5958,260779.0
2024-08-22 15:40:00,64.23,64.25,64.16,64.2,374122.0,63.5958,63.6156,63.5264,63.5661,374122.0
2024-08-22 15:50:00,64.2,64.31,64.12,64.3,1102644.0,63.5661,63.675,63.4868,63.6651,1102644.0
2024-08-23 09:30:00,64.7,64.84,64.24,64.24,247822.0,64.0611,64.1997,63.6057,63.6057,247822.0
2024-08-23 09:40:00,64.25,64.38,64.05,64.12,150663.0,63.6156,63.7443,63.4175,63.4868,150663.0
2024-08-23 09:50:00,64.11,64.44,64.04,64.41,138937.0,63.4769,63.8037,63.4076,63.774,138937.0
2024-08-23 10:00:00,64.43,64.88,64.42,64.69,294650.0,63.7938,64.2393,63.7839,64.0512,294650.0
2024-08-23 10:10:00,64.68,64.95,64.6,64.65,261055.0,64.0413,64.3086,63.9621,64.0116,261055.0
2024-08-23 10:20:00,64.66,64.79,64.55,64.67,143087.0,64.0215,64.1502,63.9126,64.0314,143087.0
2024-08-23 10:30:00,64.67,64.89,64.65,64.88,172408.0,64.0314,64.2492,64.0116,64.2393,172408.0
2024-08-23 10:40:00,64.88,65.04,64.73,64.77,159064.0,64.2393,64.3978,64.0908,64.1304,159064.0
2024-08-23 10:50:00,64.78,65.01,64.58,64.94,131036.0,64.1403,64.3681,63.9423,64.2987,131036.0
2024-08-23 11:00:00,64.93,65.05,64.75,65.02,87629.0,64.2888,64.4077,64.1106,64.378,87629.0
2024-08-23 11:10:00,65.03,65.13,64.91,65.1,174818.0,64.3879,64.4869,64.269,64.4572,174818.0
2024-08-23 11:20:00,65.1,65.1,64.84,64.93,84068.0,64.4572,64.4572,64.1997,64.2888,84068.0
2024-08-23 11:30:00,64.95,65.06,64.9,64.94,68345.0,64.3086,64.4176,64.2591,64.2987,68345.0
2024-08-23 11:40:00,64.93,64.95,64.6,64.62,81945.0,64.2888,64.3086,63.9621,63.9819,81945.0
2024-08-23 11:50:00,64.62,64.64,64.21,64.24,82016.0,63.9819,64.0017,63.576,63.6057,82016.0
2024-08-23 12:00:00,64.25,64.28,64.08,64.09,110796.0,63.6156,63.6453,63.4472,63.4571,110796.0
2024-08-23 12:10:00,64.09,64.09,63.87,63.93,229496.0,63.4571,63.4571,63.2393,63.2987,229496.0
2024-08-23 12:20:00,63.93,63.98,63.8,63.9,137359.0,63.2987,63.3482,63.17,63.269,137359.0
2024-08-23 12:30:00,63.88,63.99,63.79,63.88,140207.0,63.2492,63.3581,63.1601,63.2492,140207.0
2024-08-23 12:40:00,63.88,63.97,63.75,63.77,109625.0,63.2492,63.3383,63.1205,63.1403,109625.0
2024-08-23 12:50:00,63.77,63.99,63.77,63.95,162464.0,63.1403,63.3581,63.1403,63.3185,162464.0
2024-08-23 13:00:00,63.95,64.03,63.89,63.98,100375.0,63.3185,63.3977,63.2591,63.3482,100375.0
2024-08-23 13:10:00,63.98,64.16,63.98,64.11,81330.0,63.3482,63.5264,63.3482,63.4769,81330.0
2024-08-23 13:20:00,64.13,64.25,64.1,64.24,72503.0,63.4967,63.6156,63.467,63.6057,72503.0
2024-08-23 13:30:00,64.23,64.4,64.22,64.38,82695.0,63.5958,63.7641,63.5859,63.7443,82695.0
2024-08-23 13:40:00,64.37,64.39,64.29,64.36,110814.0,63.7344,63.7542,63.6552,63.7245,110814.0
2024-08-23 13:50:00,64.36,64.4,64.31,64.36,71445.0,63.7245,63.7641,63.675,63.7245,71445.0
2024-08-23 14:00:00,64.36,64.39,64.3,64.36,92762.0,63.7245,63.7542,63.6651,63.7245,92762.0
2024-08-23 14:10:00,64.37,64.42,64.15,64.16,129161.0,63.7344,63.7839,63.5165,63.5264,129161.0
2024-08-23 14:20:00,64.15,64.24,64.14,64.16,97990.0,63.5165,63.6057,63.5066,63.5264,97990.0
2024-08-23 14:30:00,64.16,64.24,64.12,64.22,81171.0,63.5264,63.6057,63.4868,63.5859,81171.0
2024-08-23 14:40:00,64.22,64.29,64.15,64.26,82219.0,63.5859,63.6552,63.5165,63.6255,82219.0
2024-08-23 14:50:00,64.25,64.31,64.23,64.28,90632.0,63.6156,63.675,63.5958,63.6453,90632.0
2024-08-23 15:00:00,64.28,64.35,64.15,64.23,176582.0,63.6453,63.7146,63.5165,63.5958,176582.0
2024-08-23 15:10:00,64.23,64.3,64.17,64.28,145930.0,63.5958,63.6651,63.5364,63.6453,145930.0
2024-08-23 15:20:00,64.28,64.32,64.23,64.3,194882.0,63.6453,63.6849,63.5958,63.6651,194882.0
2024-08-23 15:30:00,64.3,64.38,64.26,64.3,252089.0,63.6651,63.7443,63.6255,63.6651,252089.0
2024-08-23 15:40:00,64.3,64.42,64.17,64.31,234165.0,63.6651,63.7839,63.5364,63.675,234165.0
2024-08-23 15:50:00,64.31,64.44,64.2,64.35,984898.0,63.675,63.8037,63.5661,63.7146,984898.0
2024-08-26 09:30:00,64.65,64.94,64.5,64.64,242912.0,64.0116,64.2987,63.8631,64.0017,242912.0
2024-08-26 09:40:00,64.67,64.81,64.64,64.71,67673.0,64.0314,64.17,64.0017,64.071,67673.0
2024-08-26 09:50:00,64.71,64.94,64.66,64.94,194102.0,64.071,64.2987,64.0215,64.2987,194102.0
2024-08-26 10:00:00,64.95,65.3,64.94,65.15,222368.0,64.3086,64.6552,64.2987,64.5067,222368.0
2024-08-26 10:10:00,65.17,65.17,64.94,65.02,111113.0,64.5265,64.5265,64.2987,64.378,111113.0
2024-08-26 10:20:00,65.03,65.1,64.97,65.08,112744.0,64.3879,64.4572,64.3285,64.4374,112744.0
2024-08-26 10:30:00,65.07,65.17,64.99,65.08,105548.0,64.4275,64.5265,64.3483,64.4374,105548.0
2024-08-26 10:40:00,65.09,65.1,64.65,64.69,72128.0,64.4473,64.4572,64.0116,64.0512,72128.0
2024-08-26 10:50:00,64.69,64.71,64.57,64.62,68881.0,64.0512,64.071,63.9324,63.9819,68881.0
2024-08-26 11:00:00,64.61,64.79,64.54,64.75,59921.0,63.972,64.1502,63.9027,64.1106,59921.0
2024-08-26 11:10:00,64.75,64.83,64.71,64.72,53281.0,64.1106,64.1898,64.071,64.0809,53281.0
2024-08-26 11:20:00,64.73,64.73,64.62,64.67,54761.0,64.0908,64.0908,63.9819,64.0314,54761.0
2024-08-26 11:30:00,64.67,64.72,64.61,64.71,59983.0,64.0314,64.0809,63.972,64.071,59983.0
2024-08-26 11:40:00,64.71,64.77,64.64,64.66,49158.0,64.071,64.1304,64.0017,64.0215,49158.0
2024-08-26 11:50:00,64.67,64.68,64.57,64.59,40014.0,64.0314,64.0413,63.9324,63.9522,40014.0
2024-08-26 12:00:00,64.59,64.64,64.53,64.62,42975.0,63.9522,64.0017,63.8928,63.9819,42975.0
2024-08-26 12:10:00,64.62,64.68,64.6,64.66,35321.0,63.9819,64.0413,63.9621,64.0215,35321.0
2024-08-26 12:20:00,64.67,64.7,64.61,64.66,57288.0,64.0314,64.0611,63.972,64.0215,57288.0
2024-08-26 12:30:00,64.66,64.67,64.55,64.58,72893.0,64.0215,64.0314,63.9126,63.9423,72893.0
2024-08-26 12:40:00,64.58,64.71,64.57,64.7,104747.0,63.9423,64.071,63.9324,64.0611,104747.0
2024-08-26 12:50:00,64.7,64.73,64.65,64.67,120193.0,64.0611,64.0908,64.0116,64.0314,120193.0
2024-08-26 13:00:00,64.66,64.74,64.6,64.62,61842.0,64.0215,64.1007,63.9621,63.9819,61842.0
2024-08-26 13:10:00,64.61,64.68,64.56,64.58,58260.0,63.972,64.0413,63.9225,63.9423,58260.0
2024-08-26 13:20:00,64.58,64.61,64.51,64.52,72816.0,63.9423,63.972,63.873,63.8829,72816.0
2024-08-26 13:30:00,64.52,64.55,64.44,64.46,72119.0,63.8829,63.9126,63.8037,63.8235,72119.0
2024-08-26 13:40:00,64.48,64.5,64.28,64.28,72944.0,63.8433,63.8631,63.6453,63.6453,72944.0
2024-08-26 13:50:00,64.28,64.3,64.15,64.17,252092.0,63.6453,63.6651,63.5165,63.5364,252092.0
2024-08-26 14:00:00,64.17,64.33,64.16,64.27,96545.0,63.5364,63.6948,63.5264,63.6354,96545.0
2024-08-26 14:10:00,64.27,64.35,64.22,64.28,104327.0,63.6354,63.7146,63.5859,63.6453,104327.0
2024-08-26 14:20:00,64.3,64.4,64.3,64.38,58935.0,63.6651,63.7641,63.6651,63.7443,58935.0
2024-08-26 14:30:00,64.38,64.44,64.37,64.42,49963.0,63.7443,63.8037,63.7344,63.7839,49963.0
2024-08-26 14:40:00,64.41,64.47,64.37,64.37,67027.0,63.774,63.8334,63.7344,63.7344,67027.0
2024-08-26 14:50:00,64.37,64.45,64.33,64.42,70886.0,63.7344,63.8136,63.6948,63.7839,70886.0
2024-08-26 15:00:00,64.42,64.48,64.39,64.4,93814.0,63.7839,63.8433,63.7542,63.7641,93814.0
2024-08-26 15:10:00,64.4,64.46,64.37,64.4,104849.0,63.7641,63.8235,63.7344,63.7641,104849.0
2024-08-26 15:20:00,64.41,64.43,64.33,64.36,86453.0,63.774,63.7938,63.6948,63.7245,86453.0
2024-08-26 15:30:00,64.36,64.46,64.31,64.41,102390.0,63.7245,63.8235,63.675,63.774,102390.0
2024-08-26 15:40:00,64.4,64.52,64.37,64.48,174881.0,63.7641,63.8829,63.7344,63.8433,174881.0
2024-08-26 15:50:00,64.48,64.57,64.35,64.49,713025.0,63.8433,63.9324,63.7146,63.8532,713025.0
2024-08-27 09:30:00,64.36,64.47,64.14,64.27,331602.0,63.7245,63.8334,63.5066,63.6354,331602.0
2024-08-27 09:40:00,64.27,64.34,64.19,64.26,144274.0,63.6354,63.7047,63.5562,63.6255,144274.0
2024-08-27 09:50:00,64.25,64.25,64.0,64.06,175174.0,63.6156,63.6156,63.368,63.4274,175174.0
2024-08-27 10:00:00,64.05,64.16,63.99,64.0,122133.0,63.4175,63.5264,63.3581,63.368,122133.0
2024-08-27 10:10:00,64.01,64.13,63.92,64.11,151410.0,63.3779,63.4967,63.2888,63.4769,151410.0
2024-08-27 10:20:00,64.11,64.26,64.06,64.2,93375.0,63.4769,63.6255,63.4274,63.5661,93375.0
2024-08-27 10:30:00,64.19,64.25,64.12,64.23,57641.0,63.5562,63.6156,63.4868,63.5958,57641.0
2024-08-27 10:40:00,64.22,64.23,64.1,64.15,54952.0,63.5859,63.5958,63.467,63.5165,54952.0
2024-08-27 10:50:00,64.16,64.18,64.06,64.07,52005.0,63.5264,63.5463,63.4274,63.4373,52005.0
2024-08-27 11:00:00,64.07,64.12,64.0,64.09,43055.0,63.4373,63.4868,63.368,63.4571,43055.0
2024-08-27 11:10:00,64.08,64.1,63.9,63.93,50746.0,63.4472,63.467,63.269,63.2987,50746.0
2024-08-27 11:20:00,63.93,63.99,63.88,63.97,54057.0,63.2987,63.3581,63.2492,63.3383,54057.0
2024-08-27 11:30:00,63.95,63.99,63.91,63.98,50600.0,63.3185,63.3581,63.2789,63.3482,50600.0
2024-08-27 11:40:00,63.98,64.01,63.96,63.99,36312.0,63.3482,63.3779,63.3284,63.3581,36312.0
2024-08-27 11:50:00,63.98,64.01,63.96,63.98,55980.0,63.3482,63.3779,63.3284,63.3482,55980.0
2024-08-27 12:00:00,63.97,63.99,63.89,63.93,68752.0,63.3383,63.3581,63.2591,63.2987,68752.0
2024-08-27 12:10:00,63.93,64.02,63.93,64.01,30304.0,63.2987,63.3878,63.2987,63.3779,30304.0
2024-08-27 12:20:00,64.02,64.02,63.94,63.96,45531.0,63.3878,63.3878,63.3086,63.3284,45531.0
2024-08-27 12:30:00,63.95,63.97,63.87,63.89,34539.0,63.3185,63.3383,63.2393,63.2591,34539.0
2024-08-27 12:40:00,63.9,63.9,63.8,63.82,61114.0,63.269,63.269,63.17,63.1898,61114.0
2024-08-27 12:50:00,63.84,63.93,63.83,63.91,41024.0,63.2096,63.2987,63.1997,63.2789,41024.0
2024-08-27 13:00:00,63.92,64.0,63.9,63.95,40959.0,63.2888,63.368,63.269,63.3185,40959.0
2024-08-27 13:10:00,63.95,64.01,63.93,63.99,35892.0,63.3185,63.3779,63.2987,63.3581,35892.0
2024-08-27 13:20:00,64.0,64.03,63.99,64.01,36029.0,63.368,63.3977,63.3581,63.3779,36029.0
2024-08-27 13:30:00,64.03,64.03,63.94,64.03,44097.0,63.3977,63.3977,63.3086,63.3977,44097.0
2024-08-27 13:40:00,64.02,64.07,64.01,64.04,44078.0,63.3878,63.4373,63.3779,63.4076,44078.0
2024-08-27 13:50:00,64.04,64.05,63.94,63.97,51990.0,63.4076,63.4175,63.3086,63.3383,51990.0
2024-08-27 14:00:00,63.97,63.97,63.81,63.82,160618.0,63.3383,63.3383,63.1799,63.1898,160618.0
2024-08-27 14:10:00,63.82,63.88,63.81,63.87,90338.0,63.1898,63.2492,63.1799,63.2393,90338.0
2024-08-27 14:20:00,63.87,63.87,63.74,63.8,85529.0,63.2393,63.2393,63.1106,63.17,85529.0
2024-08-27 14:30:00,63.8,63.82,63.73,63.78,110126.0,63.17,63.1898,63.1007,63.1502,110126.0
2024-08-27 14:40:00,63.78,63.81,63.72,63.74,80318.0,63.1502,63.1799,63.0908,63.1106,80318.0
2024-08-27 14:50:00,63.74,63.81,63.7,63.76,108540.0,63.1106,63.1799,63.071,63.1304,108540.0
2024-08-27 15:00:00,63.75,63.84,63.73,63.79,90209.0,63.1205,63.2096,63.1007,63.1601,90209.0
2024-08-27 15:10:00,63.79,63.87,63.77,63.79,103983.0,63.1601,63.2393,63.1403,63.1601,103983.0
2024-08-27 15:20:00,63.78,63.85,63.75,63.83,69763.0,63.1502,63.2195,63.1205,63.1997,69763.0
2024-08-27 15:30:00,63.83,63.83,63.77,63.79,81464.0,63.1997,63.1997,63.1403,63.1601,81464.0
2024-08-27 15:40:00,63.8,63.83,63.76,63.78,107489.0,63.17,63.1997,63.1304,63.1502,107489.0
2024-08-27 15:50:00,63.78,63.97,63.74,63.91,862944.0,63.1502,63.3383,63.1106,63.2789,862944.0
2024-08-28 09:30:00,63.91,64.16,63.67,64.14,197148.0,63.2789,63.5264,63.0413,63.5066,197148.0
2024-08-28 09:40:00,64.15,64.26,64.0,64.19,89578.0,63.5165,63.6255,63.368,63.5562,89578.0
2024-08-28 09:50:00,64.19,64.43,64.15,64.29,127359.0,63.5562,63.7938,63.5165,63.6552,127359.0
2024-08-28 10:00:00,64.31,64.35,64.23,64.24,59827.0,63.675,63.7146,63.5958,63.6057,59827.0
2024-08-28 10:10:00,64.25,64.25,63.87,63.91,90556.0,63.6156,63.6156,63.2393,63.2789,90556.0
2024-08-28 10:20:00,63.9,63.98,63.8,63.82,97142.0,63.269,63.3482,63.17,63.1898,97142.0
2024-08-28 10:30:00,63.82,63.88,63.77,63.78,105310.0,63.1898,63.2492,63.1403,63.1502,105310.0
2024-08-28 10:40:00,63.78,63.89,63.72,63.84,93298.0,63.1502,63.2591,63.0908,63.2096,93298.0
2024-08-28 10:50:00,63.84,63.87,63.75,63.79,115179.0,63.2096,63.2393,63.1205,63.1601,115179.0
2024-08-28 11:00:00,63.79,63.95,63.78,63.94,263434.0,63.1601,63.3185,63.1502,63.3086,263434.0
2024-08-28 11:10:00,63.95,63.98,63.82,63.87,205941.0,63.3185,63.3482,63.1898,63.2393,205941.0
2024-08-28 11:20:00,63.88,64.01,63.85,63.98,94072.0,63.2492,63.3779,63.2195,63.3482,94072.0
2024-08-28 11:30:00,63.97,63.98,63.82,63.86,69572.0,63.3383,63.3482,63.1898,63.2294,69572.0
2024-08-28 11:40:00,63.86,63.86,63.61,63.62,91899.0,63.2294,63.2294,62.9819,62.9918,91899.0
2024-08-28 11:50:00,63.62,63.68,63.57,63.61,111240.0,62.9918,63.0512,62.9423,62.9819,111240.0
2024-08-28 12:00:00,63.6,63.74,63.6,63.63,80855.0,62.972,63.1106,62.972,63.0017,80855.0
2024-08-28 12:10:00,63.63,63.7,63.58,63.69,71117.0,63.0017,63.071,62.9522,63.0611,71117.0
2024-08-28 12:20:00,63.7,63.71,63.48,63.6,92974.0,63.071,63.0809,62.8532,62.972,92974.0
2024-08-28 12:30:00,63.6,63.61,63.45,63.51,100841.0,62.972,62.9819,62.8235,62.8829,100841.0
2024-08-28 12:40:00,63.51,63.57,63.45,63.54,76119.0,62.8829,62.9423,62.8235,62.9126,76119.0
2024-08-28 12:50:00,63.53,63.58,63.5,63.55,84756.0,62.9027,62.9522,62.873,62.9225,84756.0
2024-08-28 13:00:00,63.55,63.59,63.52,63.57,76385.0,62.9225,62.9621,62.8928,62.9423,76385.0
2024-08-28 13:10:00,63.57,63.57,63.49,63.52,113449.0,62.9423,62.9423,62.8631,62.8928,113449.0
2024-08-28 13:20:00,63.53,63.53,63.44,63.47,70118.0,62.9027,62.9027,62.8136,62.8433,70118.0
2024-08-28 13:30:00,63.48,63.51,63.29,63.3,119522.0,62.8532,62.8829,62.665,62.6749,119522.0
2024-08-28 13:40:00,63.29,63.32,63.21,63.21,140810.0,62.665,62.6947,62.5858,62.5858,140810.0
2024-08-28 13:50:00,63.22,63.35,63.22,63.28,169509.0,62.5957,62.7244,62.5957,62.6551,169509.0
2024-08-28 14:00:00,63.28,63.47,63.23,63.45,147891.0,62.6551,62.8433,62.6056,62.8235,147891.0
2024-08-28 14:10:00,63.44,63.48,63.34,63.37,124420.0,62.8136,62.8532,62.7145,62.7442,124420.0
2024-08-28 14:20:00,63.38,63.47,63.36,63.4,78821.0,62.7542,62.8433,62.7343,62.774,78821.0
2024-08-28 14:30:00,63.4,63.47,63.38,63.39,122032.0,62.774,62.8433,62.7542,62.7641,122032.0
2024-08-28 14:40:00,63.38,63.42,63.35,63.37,77357.0,62.7542,62.7938,62.7244,62.7442,77357.0
2024-08-28 14:50:00,63.37,63.54,63.35,63.5,108780.0,62.7442,62.9126,62.7244,62.873,108780.0
2024-08-28 15:00:00,63.49,63.6,63.42,63.45,144211.0,62.8631,62.972,62.7938,62.8235,144211.0
2024-08-28 15:10:00,63.45,63.48,63.37,63.48,97989.0,62.8235,62.8532,62.7442,62.8532,97989.0
2024-08-28 15:20:00,63.49,63.67,63.42,63.65,203637.0,62.8631,63.0413,62.7938,63.0215,203637.0
2024-08-28 15:30:00,63.64,63.76,63.56,63.67,282680.0,63.0116,63.1304,62.9324,63.0413,282680.0
2024-08-28 15:40:00,63.67,63.87,63.66,63.75,233759.0,63.0413,63.2393,63.0314,63.1205,233759.0
2024-08-28 15:50:00,63.75,64.0,63.68,63.99,608289.0,63.1205,63.368,63.0512,63.3581,608289.0
2024-08-29 09:30:00,64.29,64.33,63.88,64.13,448522.0,63.6552,63.6948,63.2492,63.4967,448522.0
2024-08-29 09:40:00,64.17,64.27,63.96,64.0,116917.0,63.5364,63.6354,63.3284,63.368,116917.0
2024-08-29 09:50:00,64.0,64.12,63.83,64.0,121919.0,63.368,63.4868,63.1997,63.368,121919.0
2024-08-29 10:00:00,64.02,64.35,64.02,64.27,85249.0,63.3878,63.7146,63.3878,63.6354,85249.0
2024-08-29 10:10:00,64.28,64.59,64.27,64.52,209927.0,63.6453,63.9522,63.6354,63.8829,209927.0
2024-08-29 10:20:00,64.51,64.61,64.43,64.51,205421.0,63.873,63.972,63.7938,63.873,205421.0
2024-08-29 10:30:00,64.5,64.57,64.39,64.44,77371.0,63.8631,63.9324,63.7542,63.8037,77371.0
2024-08-29 10:40:00,64.44,64.48,64.31,64.34,61561.0,63.8037,63.8433,63.675,63.7047,61561.0
2024-08-29 10:50:00,64.34,64.4,64.17,64.2,69572.0,63.7047,63.7641,63.5364,63.5661,69572.0
2024-08-29 11:00:00,64.19,64.28,64.1,64.23,86068.0,63.5562,63.6453,63.467,63.5958,86068.0
2024-08-29 11:10:00,64.22,64.32,64.21,64.27,71843.0,63.5859,63.6849,63.576,63.6354,71843.0
2024-08-29 11:20:00,64.27,64.36,64.22,64.25,92392.0,63.6354,63.7245,63.5859,63.6156,92392.0
2024-08-29 11:30:00,64.27,64.38,64.25,64.33,44388.0,63.6354,63.7443,63.6156,63.6948,44388.0
2024-08-29 11:40:00,64.33,64.36,64.29,64.36,36409.0,63.6948,63.7245,63.6552,63.7245,36409.0
2024-08-29 11:50:00,64.35,64.5,64.35,64.48,46879.0,63.7146,63.8631,63.7146,63.8433,46879.0
2024-08-29 12:00:00,64.47,64.61,64.45,64.59,79615.0,63.8334,63.972,63.8136,63.9522,79615.0
2024-08-29 12:10:00,64.58,64.59,64.48,64.56,65898.0,63.9423,63.9522,63.8433,63.9225,65898.0
2024-08-29 12:20:00,64.56,64.63,64.5,64.58,69824.0,63.9225,63.9918,63.8631,63.9423,69824.0
2024-08-29 12:30:00,64.57,64.58,64.47,64.54,42605.0,63.9324,63.9423,63.8334,63.9027,42605.0
2024-08-29 12:40:00,64.53,64.56,64.46,64.46,40939.0,63.8928,63.9225,63.8235,63.8235,40939.0
2024-08-29 12:50:00,64.47,64.54,64.46,64.52,46037.0,63.8334,63.9027,63.8235,63.8829,46037.0
2024-08-29 13:00:00,64.53,64.57,64.46,64.5,54475.0,63.8928,63.9324,63.8235,63.8631,54475.0
2024-08-29 13:10:00,64.51,64.6,64.5,64.59,33295.0,63.873,63.9621,63.8631,63.9522,33295.0
2024-08-29 13:20:00,64.6,64.68,64.58,64.63,30941.0,63.9621,64.0413,63.9423,63.9918,30941.0
2024-08-29 13:30:00,64.62,64.67,64.6,64.67,42181.0,63.9819,64.0314,63.9621,64.0314,42181.0
2024-08-29 13:40:00,64.66,64.72,64.64,64.71,72593.0,64.0215,64.0809,64.0017,64.071,72593.0
2024-08-29 13:50:00,64.71,64.81,64.7,64.78,39215.0,64.071,64.17,64.0611,64.1403,39215.0
2024-08-29 14:00:00,64.77,64.81,64.71,64.8,36889.0,64.1304,64.17,64.071,64.1601,36889.0
2024-08-29 14:10:00,64.81,64.84,64.75,64.82,52962.0,64.17,64.1997,64.1106,64.1799,52962.0
2024-08-29 14:20:00,64.83,64.83,64.69,64.7,39337.0,64.1898,64.1898,64.0512,64.0611,39337.0
2024-08-29 14:30:00,64.69,64.69,64.41,64.42,74670.0,64.0512,64.0512,63.774,63.7839,74670.0
2024-08-29 14:40:00,64.41,64.49,64.33,64.44,47956.0,63.774,63.8532,63.6948,63.8037,47956.0
2024-08-29 14:50:00,64.44,64.49,64.34,64.43,63761.0,63.8037,63.8532,63.7047,63.7938,63761.0
2024-08-29 15:00:00,64.42,64.64,64.37,64.63,67421.0,63.7839,64.0017,63.7344,63.9918,67421.0
2024-08-29 15:10:00,64.63,64.8,64.6,64.78,71594.0,63.9918,64.1601,63.9621,64.1403,71594.0
2024-08-29 15:20:00,64.78,64.87,64.72,64.86,97478.0,64.1403,64.2294,64.0809,64.2195,97478.0
2024-08-29 15:30:00,64.86,64.92,64.74,64.92,160242.0,64.2195,64.2789,64.1007,64.2789,160242.0
2024-08-29 15:40:00,64.92,64.97,64.68,64.75,199181.0,64.2789,64.3285,64.0413,64.1106,199181.0
2024-08-29 15:50:00,64.75,65.04,64.72,64.92,1013649.0,64.1106,64.3978,64.0809,64.2789,1013649.0
2024-08-30 09:30:00,65.1,65.47,65.1,65.47,108959.0,64.4572,64.8235,64.4572,64.8235,108959.0
2024-08-30 09:40:00,65.47,65.52,65.34,65.38,72075.0,64.8235,64.873,64.6948,64.7344,72075.0
2024-08-30 09:50:00,65.38,65.38,65.19,65.34,59436.0,64.7344,64.7344,64.5463,64.6948,59436.0
2024-08-30 10:00:00,65.34,65.54,65.31,65.48,83045.0,64.6948,64.8928,64.6651,64.8334,83045.0
2024-08-30 10:10:00,65.48,65.54,65.4,65.41,34808.0,64.8334,64.8928,64.7542,64.7641,34808.0
2024-08-30 10:20:00,65.4,65.41,65.25,65.25,51702.0,64.7542,64.7641,64.6057,64.6057,51702.0
2024-08-30 10:30:00,65.25,65.25,65.02,65.08,50642.0,64.6057,64.6057,64.378,64.4374,50642.0
2024-08-30 10:40:00,65.07,65.13,64.93,64.99,45616.0,64.4275,64.4869,64.2888,64.3483,45616.0
2024-08-30 10:50:00,64.98,65.01,64.84,64.89,80112.0,64.3384,64.3681,64.1997,64.2492,80112.0
2024-08-30 11:00:00,64.88,64.99,64.82,64.91,69207.0,64.2393,64.3483,64.1799,64.269,69207.0
2024-08-30 11:10:00,64.9,64.96,64.68,64.69,54979.0,64.2591,64.3185,64.0413,64.0512,54979.0
2024-08-30 11:20:00,64.67,64.76,64.65,64.66,57140.0,64.0314,64.1205,64.0116,64.0215,57140.0
2024-08-30 11:30:00,64.65,64.7,64.54,64.66,63650.0,64.0116,64.0611,63.9027,64.0215,63650.0
2024-08-30 11:40:00,64.66,64.81,64.66,64.8,35012.0,64.0215,64.17,64.0215,64.1601,35012.0
2024-08-30 11:50:00,64.8,64.87,64.74,64.84,65862.0,64.1601,64.2294,64.1007,64.1997,65862.0
2024-08-30 12:00:00,64.84,64.84,64.68,64.78,85029.0,64.1997,64.1997,64.0413,64.1403,85029.0
2024-08-30 12:10:00,64.79,64.9,64.74,64.75,38622.0,64.1502,64.2591,64.1007,64.1106,38622.0
2024-08-30 12:20:00,64.76,64.83,64.67,64.7,42453.0,64.1205,64.1898,64.0314,64.0611,42453.0
2024-08-30 12:30:00,64.69,64.73,64.57,64.63,42842.0,64.0512,64.0908,63.9324,63.9918,42842.0
2024-08-30 12:40:00,64.62,64.7,64.55,64.67,49261.0,63.9819,64.0611,63.9126,64.0314,49261.0
2024-08-30 12:50:00,64.67,64.73,64.63,64.72,35769.0,64.0314,64.0908,63.9918,64.0809,35769.0
2024-08-30 13:00:00,64.72,64.76,64.64,64.66,38519.0,64.0809,64.1205,64.0017,64.0215,38519.0
2024-08-30 13:10:00,64.66,64.73,64.66,64.68,32867.0,64.0215,64.0908,64.0215,64.0413,32867.0
2024-08-30 13:20:00,64.67,64.69,64.62,64.66,34287.0,64.0314,64.0512,63.9819,64.0215,34287.0
2024-08-30 13:30:00,64.66,64.74,64.65,64.72,42327.0,64.0215,64.1007,64.0116,64.0809,42327.0
2024-08-30 13:40:00,64.71,64.8,64.7,64.77,47755.0,64.071,64.1601,64.0611,64.1304,47755.0
2024-08-30 13:50:00,64.77,64.82,64.74,64.75,43650.0,64.1304,64.1799,64.1007,64.1106,43650.0
2024-08-30 14:00:00,64.75,64.79,64.69,64.76,57718.0,64.1106,64.1502,64.0512,64.1205,57718.0
2024-08-30 14:10:00,64.76,64.87,64.74,64.84,60930.0,64.1205,64.2294,64.1007,64.1997,60930.0
2024-08-30 14:20:00,64.84,64.96,64.82,64.89,48959.0,64.1997,64.3185,64.1799,64.2492,48959.0
2024-08-30 14:30:00,64.89,64.97,64.88,64.97,45325.0,64.2492,64.3285,64.2393,64.3285,45325.0
2024-08-30 14:40:00,64.97,65.01,64.9,64.92,56005.0,64.3285,64.3681,64.2591,64.2789,56005.0
2024-08-30 14:50:00,64.93,65.0,64.88,64.94,48687.0,64.2888,64.3582,64.2393,64.2987,48687.0
2024-08-30 15:00:00,64.93,64.96,64.9,64.91,58024.0,64.2888,64.3185,64.2591,64.269,58024.0
2024-08-30 15:10:00,64.91,64.93,64.82,64.89,63464.0,64.269,64.2888,64.1799,64.2492,63464.0
2024-08-30 15:20:00,64.89,65.06,64.89,65.06,93735.0,64.2492,64.4176,64.2492,64.4176,93735.0
2024-08-30 15:30:00,65.06,65.08,64.87,65.02,140084.0,64.4176,64.4374,64.2294,64.378,140084.0
2024-08-30 15:40:00,65.01,65.08,64.99,65.02,145432.0,64.3681,64.4374,64.3483,64.378,145432.0
2024-08-30 15:50:00,65.03,65.23,65.03,65.08,673560.0,64.3879,64.5859,64.3879,64.4374,673560.0
2024-09-03 09:30:00,64.22,64.58,64.15,64.4,210659.0,63.5859,63.9423,63.5165,63.7641,210659.0
2024-09-03 09:40:00,64.38,64.67,64.34,64.63,169081.0,63.7443,64.0314,63.7047,63.9918,169081.0
2024-09-03 09:50:00,64.62,64.9,64.52,64.84,137744.0,63.9819,64.2591,63.8829,64.1997,137744.0
2024-09-03 10:00:00,64.81,64.82,64.42,64.65,139691.0,64.17,64.1799,63.7839,64.0116,139691.0
2024-09-03 10:10:00,64.66,64.88,64.64,64.77,133634.0,64.0215,64.2393,64.0017,64.1304,133634.0
2024-09-03 10:20:00,64.78,64.79,64.63,64.72,88575.0,64.1403,64.1502,63.9918,64.0809,88575.0
2024-09-03 10:30:00,64.71,64.72,64.49,64.58,60756.0,64.071,64.0809,63.8532,63.9423,60756.0
2024-09-03 10:40:00,64.57,64.65,64.43,64.44,67420.0,63.9324,64.0116,63.7938,63.8037,67420.0
2024-09-03 10:50:00,64.44,64.55,64.42,64.5,67419.0,63.8037,63.9126,63.7839,63.8631,67419.0
2024-09-03 11:00:00,64.51,64.81,64.41,64.75,134031.0,63.873,64.17,63.774,64.1106,134031.0
2024-09-03 11:10:00,64.74,64.78,64.64,64.68,65755.0,64.1007,64.1403,64.0017,64.0413,65755.0
2024-09-03 11:20:00,64.67,64.8,64.64,64.7,145915.0,64.0314,64.1601,64.0017,64.0611,145915.0
2024-09-03 11:30:00,64.71,64.73,64.57,64.6,88163.0,64.071,64.0908,63.9324,63.9621,88163.0
2024-09-03 11:40:00,64.59,64.7,64.57,64.62,56748.0,63.9522,64.0611,63.9324,63.9819,56748.0
2024-09-03 11:50:00,64.61,64.69,64.55,64.69,129987.0,63.972,64.0512,63.9126,64.0512,129987.0
2024-09-03 12:00:00,64.68,64.83,64.67,64.75,88591.0,64.0413,64.1898,64.0314,64.1106,88591.0
2024-09-03 12:10:00,64.74,64.8,64.58,64.79,204786.0,64.1007,64.1601,63.9423,64.1502,204786.0
2024-09-03 12:20:00,64.79,64.83,64.74,64.8,59045.0,64.1502,64.1898,64.1007,64.1601,59045.0
2024-09-03 12:30:00,64.79,64.82,64.75,64.81,79169.0,64.1502,64.1799,64.1106,64.17,79169.0
2024-09-03 12:40:00,64.8,64.95,64.79,64.85,95398.0,64.1601,64.3086,64.1502,64.2096,95398.0
2024-09-03 12:50:00,64.85,64.94,64.79,64.86,52197.0,64.2096,64.2987,64.1502,64.2195,52197.0
2024-09-03 13:00:00,64.85,65.0,64.8,65.0,50459.0,64.2096,64.3582,64.1601,64.3582,50459.0
2024-09-03 13:10:00,65.0,65.0,64.76,64.77,61081.0,64.3582,64.3582,64.1205,64.1304,61081.0
2024-09-03 13:20:00,64.78,64.91,64.76,64.81,66815.0,64.1403,64.269,64.1205,64.17,66815.0
2024-09-03 13:30:00,64.8,64.8,64.62,64.71,62766.0,64.1601,64.1601,63.9819,64.071,62766.0
2024-09-03 13:40:00,64.7,64.77,64.66,64.75,45953.0,64.0611,64.1304,64.0215,64.1106,45953.0
2024-09-03 13:50:00,64.74,64.82,64.73,64.77,42719.0,64.1007,64.1799,64.0908,64.1304,42719.0
2024-09-03 14:00:00,64.77,64.8,64.67,64.72,56604.0,64.1304,64.1601,64.0314,64.0809,56604.0
2024-09-03 14:10:00,64.73,64.81,64.72,64.76,53203.0,64.0908,64.17,64.0809,64.1205,53203.0
2024-09-03 14:20:00,64.76,64.81,64.7,64.76,40844.0,64.1205,64.17,64.0611,64.1205,40844.0
2024-09-03 14:30:00,64.75,64.93,64.74,64.91,63278.0,64.1106,64.2888,64.1007,64.269,63278.0
2024-09-03 14:40:00,64.91,64.92,64.75,64.75,54066.0,64.269,64.2789,64.1106,64.1106,54066.0
2024-09-03 14:50:00,64.76,64.77,64.74,64.75,64926.0,64.1205,64.1304,64.1007,64.1106,64926.0
2024-09-03 15:00:00,64.75,64.76,64.67,64.72,96256.0,64.1106,64.1205,64.0314,64.0809,96256.0
2024-09-03 15:10:00,64.72,64.77,64.6,64.62,92684.0,64.0809,64.1304,63.9621,63.9819,92684.0
2024-09-03 15:20:00,64.61,64.71,64.57,64.58,75642.0,63.972,64.071,63.9324,63.9423,75642.0
2024-09-03 15:30:00,64.58,64.69,64.48,64.5,116393.0,63.9423,64.0512,63.8433,63.8631,116393.0
2024-09-03 15:40:00,64.5,64.52,64.33,64.52,167697.0,63.8631,63.8829,63.6948,63.8829,167697.0
2024-09-03 15:50:00,64.53,64.82,64.49,64.81,481756.0,63.8928,64.1799,63.8532,64.17,481756.0
2024-09-04 09:30:00,64.8,65.06,64.59,64.94,183928.0,64.1601,64.4176,63.9522,64.2987,183928.0
2024-09-04 09:40:00,64.9,64.98,64.71,64.72,71400.0,64.2591,64.3384,64.071,64.0809,71400.0
2024-09-04 09:50:00,64.73,64.77,64.6,64.67,66139.0,64.0908,64.1304,63.9621,64.0314,66139.0
2024-09-04 10:00:00,64.63,64.63,64.33,64.46,114566.0,63.9918,63.9918,63.6948,63.8235,114566.0
2024-09-04 10:10:00,64.48,64.59,64.44,64.53,82425.0,63.8433,63.9522,63.8037,63.8928,82425.0
2024-09-04 10:20:00,64.53,64.55,64.34,64.45,109882.0,63.8928,63.9126,63.7047,63.8136,109882.0
2024-09-04 10:30:00,64.45,64.46,64.25,64.28,70729.0,63.8136,63.8235,63.6156,63.6453,70729.0
2024-09-04 10:40:00,64.27,64.4,64.23,64.36,58802.0,63.6354,63.7641,63.5958,63.7245,58802.0
2024-09-04 10:50:00,64.34,64.43,64.28,64.32,38833.0,63.7047,63.7938,63.6453,63.6849,38833.0
2024-09-04 11:00:00,64.33,64.43,64.2,64.2,90271.0,63.6948,63.7938,63.5661,63.5661,90271.0
2024-09-04 11:10:00,64.21,64.23,64.02,64.09,55094.0,63.576,63.5958,63.3878,63.4571,55094.0
2024-09-04 11:20:00,64.1,64.13,63.87,63.91,45266.0,63.467,63.4967,63.2393,63.2789,45266.0
2024-09-04 11:30:00,63.91,63.92,63.81,63.84,50770.0,63.2789,63.2888,63.1799,63.2096,50770.0
2024-09-04 11:40:00,63.83,63.97,63.81,63.96,60657.0,63.1997,63.3383,63.1799,63.3284,60657.0
2024-09-04 11:50:00,63.95,64.06,63.92,64.03,39164.0,63.3185,63.4274,63.2888,63.3977,39164.0
2024-09-04 12:00:00,64.02,64.07,63.93,64.07,42709.0,63.3878,63.4373,63.2987,63.4373,42709.0
2024-09-04 12:10:00,64.06,64.13,64.03,64.08,54846.0,63.4274,63.4967,63.3977,63.4472,54846.0
2024-09-04 12:20:00,64.08,64.17,64.05,64.06,50031.0,63.4472,63.5364,63.4175,63.4274,50031.0
2024-09-04 12:30:00,64.06,64.17,64.02,64.11,51874.0,63.4274,63.5364,63.3878,63.4769,51874.0
2024-09-04 12:40:00,64.1,64.1,63.97,64.03,38586.0,63.467,63.467,63.3383,63.3977,38586.0
2024-09-04 12:50:00,64.03,64.04,63.92,64.02,66434.0,63.3977,63.4076,63.2888,63.3878,66434.0
2024-09-04 13:00:00,64.01,64.03,63.87,63.96,71210.0,63.3779,63.3977,63.2393,63.3284,71210.0
2024-09-04 13:10:00,63.95,63.97,63.86,63.88,37931.0,63.3185,63.3383,63.2294,63.2492,37931.0
2024-09-04 13:20:00,63.87,63.89,63.75,63.78,65476.0,63.2393,63.2591,63.1205,63.1502,65476.0
2024-09-04 13:30:00,63.77,63.79,63.69,63.74,68389.0,63.1403,63.1601,63.0611,63.1106,68389.0
2024-09-04 13:40:00,63.75,63.85,63.68,63.8,54538.0,63.1205,63.2195,63.0512,63.17,54538.0
2024-09-04 13:50:00,63.8,63.8,63.58,63.62,89201.0,63.17,63.17,62.9522,62.9918,89201.0
2024-09-04 14:00:00,63.61,63.61,63.48,63.57,132225.0,62.9819,62.9819,62.8532,62.9423,132225.0
2024-09-04 14:10:00,63.58,63.66,63.53,63.6,51006.0,62.9522,63.0314,62.9027,62.972,51006.0
2024-09-04 14:20:00,63.6,63.64,63.57,63.58,68538.0,62.972,63.0116,62.9423,62.9522,68538.0
2024-09-04 14:30:00,63.59,63.64,63.49,63.5,79351.0,62.9621,63.0116,62.8631,62.873,79351.0
2024-09-04 14:40:00,63.5,63.54,63.4,63.54,101068.0,62.873,62.9126,62.774,62.9126,101068.0
2024-09-04 14:50:00,63.54,63.57,63.48,63.56,66121.0,62.9126,62.9423,62.8532,62.9324,66121.0
2024-09-04 15:00:00,63.55,63.56,63.38,63.43,48197.0,62.9225,62.9324,62.7542,62.8037,48197.0
2024-09-04 15:10:00,63.43,63.5,63.41,63.48,78399.0,62.8037,62.873,62.7839,62.8532,78399.0
2024-09-04 15:20:00,63.49,63.66,63.48,63.64,54225.0,62.8631,63.0314,62.8532,63.0116,54225.0
2024-09-04 15:30:00,63.63,63.66,63.53,63.62,131648.0,63.0017,63.0314,62.9027,62.9918,131648.0
2024-09-04 15:40:00,63.62,63.73,63.51,63.73,125305.0,62.9918,63.1007,62.8829,63.1007,125305.0
2024-09-04 15:50:00,63.76,63.98,63.67,63.89,536748.0,63.1304,63.3482,63.0413,63.2591,536748.0
2024-09-05 09:30:00,64.54,64.66,64.06,64.22,154289.0,63.9027,64.0215,63.4274,63.5859,154289.0
2024-09-05 09:40:00,64.21,64.45,64.12,64.19,67417.0,63.576,63.8136,63.4868,63.5562,67417.0
2024-09-05 09:50:00,64.19,64.25,64.06,64.14,56493.0,63.5562,63.6156,63.4274,63.5066,56493.0
2024-09-05 10:00:00,64.12,64.24,64.06,64.06,135367.0,63.4868,63.6057,63.4274,63.4274,135367.0
2024-09-05 10:10:00,64.06,64.07,63.86,64.05,66529.0,63.4274,63.4373,63.2294,63.4175,66529.0
2024-09-05 10:20:00,64.03,64.09,63.9,63.9,65992.0,63.3977,63.4571,63.269,63.269,65992.0
2024-09-05 10:30:00,63.9,64.01,63.9,63.93,71761.0,63.269,63.3779,63.269,63.2987,71761.0
2024-09-05 10:40:00,63.92,63.97,63.8,63.85,62502.0,63.2888,63.3383,63.17,63.2195,62502.0
2024-09-05 10:50:00,63.84,63.96,63.76,63.82,110214.0,63.2096,63.3284,63.1304,63.1898,110214.0
2024-09-05 11:00:00,63.82,63.99,63.8,63.98,64814.0,63.1898,63.3581,63.17,63.3482,64814.0
2024-09-05 11:10:00,63.98,63.98,63.76,63.77,60071.0,63.3482,63.3482,63.1304,63.1403,60071.0
2024-09-05 11:20:00,63.77,63.78,63.53,63.53,66628.0,63.1403,63.1502,62.9027,62.9027,66628.0
2024-09-05 11:30:00,63.52,63.74,63.51,63.65,67044.0,62.8928,63.1106,62.8829,63.0215,67044.0
2024-09-05 11:40:00,63.67,63.72,63.61,63.67,53995.0,63.0413,63.0908,62.9819,63.0413,53995.0
2024-09-05 11:50:00,63.68,63.73,63.63,63.64,41897.0,63.0512,63.1007,63.0017,63.0116,41897.0
2024-09-05 12:00:00,63.63,63.68,63.57,63.57,61342.0,63.0017,63.0512,62.9423,62.9423,61342.0
2024-09-05 12:10:00,63.58,63.58,63.42,63.45,51920.0,62.9522,62.9522,62.7938,62.8235,51920.0
2024-09-05 12:20:00,63.45,63.52,63.41,63.46,71485.0,62.8235,62.8928,62.7839,62.8334,71485.0
2024-09-05 12:30:00,63.45,63.49,63.43,63.47,76105.0,62.8235,62.8631,62.8037,62.8433,76105.0
2024-09-05 12:40:00,63.47,63.53,63.44,63.51,49171.0,62.8433,62.9027,62.8136,62.8829,49171.0
2024-09-05 12:50:00,63.51,63.59,63.5,63.54,86748.0,62.8829,62.9621,62.873,62.9126,86748.0
2024-09-05 13:00:00,63.54,63.54,63.43,63.52,72354.0,62.9126,62.9126,62.8037,62.8928,72354.0
2024-09-05 13:10:00,63.52,63.52,63.4,63.49,47195.0,62.8928,62.8928,62.774,62.8631,47195.0
2024-09-05 13:20:00,63.47,63.53,63.47,63.48,66986.0,62.8433,62.9027,62.8433,62.8532,66986.0
2024-09-05 13:30:00,63.48,63.72,63.46,63.71,84014.0,62.8532,63.0908,62.8334,63.0809,84014.0
2024-09-05 13:40:00,63.7,63.82,63.67,63.8,50306.0,63.071,63.1898,63.0413,63.17,50306.0
2024-09-05 13:50:00,63.8,63.86,63.74,63.86,40951.0,63.17,63.2294,63.1106,63.2294,40951.0
2024-09-05 14:00:00,63.86,63.88,63.79,63.8,50916.0,63.2294,63.2492,63.1601,63.17,50916.0
2024-09-05 14:10:00,63.8,63.84,63.77,63.83,37647.0,63.17,63.2096,63.1403,63.1997,37647.0
2024-09-05 14:20:00,63.83,63.86,63.76,63.81,39196.0,63.1997,63.2294,63.1304,63.1799,39196.0
2024-09-05 14:30:00,63.8,63.83,63.75,63.75,94372.0,63.17,63.1997,63.1205,63.1205,94372.0
2024-09-05 14:40:00,63.75,63.85,63.7,63.85,70243.0,63.1205,63.2195,63.071,63.2195,70243.0
2024-09-05 14:50:00,63.85,63.92,63.8,63.82,48289.0,63.2195,63.2888,63.17,63.1898,48289.0
2024-09-05 15:00:00,63.81,63.84,63.75,63.78,61563.0,63.1799,63.2096,63.1205,63.1502,61563.0
2024-09-05 15:10:00,63.78,63.79,63.57,63.6,76361.0,63.1502,63.1601,62.9423,62.972,76361.0
2024-09-05 15:20:00,63.61,63.72,63.59,63.71,55835.0,62.9819,63.0908,62.9621,63.0809,55835.0
2024-09-05 15:30:00,63.7,63.78,63.68,63.7,93926.0,63.071,63.1502,63.0512,63.071,93926.0
2024-09-05 15:40:00,63.69,63.73,63.63,63.71,141286.0,63.0611,63.1007,63.0017,63.0809,141286.0
2024-09-05 15:50:00,63.71,63.72,63.55,63.69,456597.0,63.0809,63.0908,62.9225,63.0611,456597.0
2024-09-06 09:30:00,63.77,64.29,63.71,64.24,137494.0,63.1403,63.6552,63.0809,63.6057,137494.0
2024-09-06 09:40:00,64.28,64.36,64.16,64.17,101774.0,63.6453,63.7245,63.5264,63.5364,101774.0
2024-09-06 09:50:00,64.15,64.16,63.9,63.98,153850.0,63.5165,63.5264,63.269,63.3482,153850.0
2024-09-06 10:00:00,63.97,64.0,63.74,63.81,492228.0,63.3383,63.368,63.1106,63.1799,492228.0
2024-09-06 10:10:00,63.81,63.96,63.69,63.82,113310.0,63.1799,63.3284,63.0611,63.1898,113310.0
2024-09-06 10:20:00,63.84,63.93,63.65,63.69,77892.0,63.2096,63.2987,63.0215,63.0611,77892.0
2024-09-06 10:30:00,63.69,63.86,63.65,63.72,97495.0,63.0611,63.2294,63.0215,63.0908,97495.0
2024-09-06 10:40:00,63.73,63.74,63.49,63.55,99566.0,63.1007,63.1106,62.8631,62.9225,99566.0
2024-09-06 10:50:00,63.55,63.58,63.25,63.34,117819.0,62.9225,62.9522,62.6254,62.7145,117819.0
2024-09-06 11:00:00,63.34,63.72,63.33,63.39,99859.0,62.7145,63.0908,62.7046,62.7641,99859.0
2024-09-06 11:10:00,63.4,63.44,63.22,63.25,71176.0,62.774,62.8136,62.5957,62.6254,71176.0
2024-09-06 11:20:00,63.28,63.35,63.06,63.13,75426.0,62.6551,62.7244,62.4373,62.5066,75426.0
2024-09-06 11:30:00,63.15,63.29,63.12,63.23,63124.0,62.5264,62.665,62.4967,62.6056,63124.0
2024-09-06 11:40:00,63.22,63.23,63.04,63.09,87927.0,62.5957,62.6056,62.4175,62.467,87927.0
2024-09-06 11:50:00,63.09,63.15,63.02,63.03,94492.0,62.467,62.5264,62.3977,62.4076,94492.0
2024-09-06 12:00:00,63.03,63.03,62.78,62.86,221332.0,62.4076,62.4076,62.1601,62.2393,221332.0
2024-09-06 12:10:00,62.85,62.88,62.78,62.86,91629.0,62.2294,62.2591,62.1601,62.2393,91629.0
2024-09-06 12:20:00,62.87,62.89,62.64,62.66,71547.0,62.2492,62.269,62.0215,62.0413,71547.0
2024-09-06 12:30:00,62.65,62.8,62.61,62.62,86974.0,62.0314,62.1799,61.9918,62.0017,86974.0
2024-09-06 12:40:00,62.63,62.73,62.55,62.56,42145.0,62.0116,62.1106,61.9323,61.9422,42145.0
2024-09-06 12:50:00,62.56,62.6,62.45,62.51,43519.0,61.9422,61.9819,61.8333,61.8927,43519.0
2024-09-06 13:00:00,62.52,62.74,62.51,62.71,110210.0,61.9026,62.1205,61.8927,62.0908,110210.0
2024-09-06 13:10:00,62.71,62.81,62.64,62.71,66836.0,62.0908,62.1898,62.0215,62.0908,66836.0
2024-09-06 13:20:00,62.7,62.78,62.69,62.7,65234.0,62.0809,62.1601,62.071,62.0809,65234.0
2024-09-06 13:30:00,62.69,62.7,62.58,62.6,63279.0,62.071,62.0809,61.9621,61.9819,63279.0
2024-09-06 13:40:00,62.59,62.64,62.54,62.58,52531.0,61.972,62.0215,61.9224,61.9621,52531.0
2024-09-06 13:50:00,62.58,62.65,62.55,62.6,68876.0,61.9621,62.0314,61.9323,61.9819,68876.0
2024-09-06 14:00:00,62.6,62.65,62.56,62.56,71493.0,61.9819,62.0314,61.9422,61.9422,71493.0
2024-09-06 14:10:00,62.56,62.62,62.51,62.54,54308.0,61.9422,62.0017,61.8927,61.9224,54308.0
2024-09-06 14:20:00,62.55,62.58,62.48,62.52,63705.0,61.9323,61.9621,61.863,61.9026,63705.0
2024-09-06 14:30:00,62.52,62.58,62.49,62.56,48831.0,61.9026,61.9621,61.8729,61.9422,48831.0
2024-09-06 14:40:00,62.55,62.65,62.52,62.58,167311.0,61.9323,62.0314,61.9026,61.9621,167311.0
2024-09-06 14:50:00,62.6,62.65,62.53,62.64,126706.0,61.9819,62.0314,61.9125,62.0215,126706.0
2024-09-06 15:00:00,62.64,62.69,62.63,62.68,121177.0,62.0215,62.071,62.0116,62.0611,121177.0
2024-09-06 15:10:00,62.68,62.72,62.63,62.64,130544.0,62.0611,62.1007,62.0116,62.0215,130544.0
2024-09-06 15:20:00,62.65,62.81,62.64,62.7,161983.0,62.0314,62.1898,62.0215,62.0809,161983.0
2024-09-06 15:30:00,62.7,62.72,62.63,62.66,342174.0,62.0809,62.1007,62.0116,62.0413,342174.0
2024-09-06 15:40:00,62.65,62.8,62.64,62.8,143505.0,62.0314,62.1799,62.0215,62.1799,143505.0
2024-09-06 15:50:00,62.8,62.94,62.71,62.9,853924.0,62.1799,62.3185,62.0908,62.2789,853924.0
2024-09-09 09:30:00,63.54,63.64,63.15,63.27,169488.0,62.9126,63.0116,62.5264,62.6452,169488.0
2024-09-09 09:40:00,63.28,63.34,63.15,63.31,76149.0,62.6551,62.7145,62.5264,62.6848,76149.0
2024-09-09 09:50:00,63.3,63.32,63.11,63.21,63589.0,62.6749,62.6947,62.4868,62.5858,63589.0
2024-09-09 10:00:00,63.22,63.33,63.17,63.3,81033.0,62.5957,62.7046,62.5462,62.6749,81033.0
2024-09-09 10:10:00,63.29,63.38,63.23,63.25,66824.0,62.665,62.7542,62.6056,62.6254,66824.0
2024-09-09 10:20:00,63.27,63.4,63.23,63.23,58088.0,62.6452,62.774,62.6056,62.6056,58088.0
2024-09-09 10:30:00,63.23,63.33,63.18,63.29,46645.0,62.6056,62.7046,62.5561,62.665,46645.0
2024-09-09 10:40:00,63.31,63.34,63.23,63.33,54342.0,62.6848,62.7145,62.6056,62.7046,54342.0
2024-09-09 10:50:00,63.31,63.32,63.0,63.02,58525.0,62.6848,62.6947,62.3779,62.3977,58525.0
2024-09-09 11:00:00,63.0,63.04,62.88,63.01,86387.0,62.3779,62.4175,62.2591,62.3878,86387.0
2024-09-09 11:10:00,62.99,63.01,62.86,62.89,45515.0,62.368,62.3878,62.2393,62.269,45515.0
2024-09-09 11:20:00,62.89,63.11,62.89,63.11,51751.0,62.269,62.4868,62.269,62.4868,51751.0
2024-09-09 11:30:00,63.11,63.24,63.11,63.21,61241.0,62.4868,62.6155,62.4868,62.5858,61241.0
2024-09-09 11:40:00,63.22,63.25,63.1,63.22,37336.0,62.5957,62.6254,62.4769,62.5957,37336.0
2024-09-09 11:50:00,63.22,63.24,63.11,63.19,37491.0,62.5957,62.6155,62.4868,62.566,37491.0
2024-09-09 12:00:00,63.18,63.27,63.11,63.26,88447.0,62.5561,62.6452,62.4868,62.6353,88447.0
2024-09-09 12:10:00,63.26,63.33,63.18,63.33,202360.0,62.6353,62.7046,62.5561,62.7046,202360.0
2024-09-09 12:20:00,63.33,63.36,63.27,63.28,85550.0,62.7046,62.7343,62.6452,62.6551,85550.0
2024-09-09 12:30:00,63.28,63.39,63.28,63.31,55319.0,62.6551,62.7641,62.6551,62.6848,55319.0
2024-09-09 12:40:00,63.31,63.42,63.3,63.41,66403.0,62.6848,62.7938,62.6749,62.7839,66403.0
2024-09-09 12:50:00,63.41,63.41,63.33,63.36,54851.0,62.7839,62.7839,62.7046,62.7343,54851.0
2024-09-09 13:00:00,63.35,63.36,63.28,63.35,118175.0,62.7244,62.7343,62.6551,62.7244,118175.0
2024-09-09 13:10:00,63.34,63.38,63.23,63.25,245384.0,62.7145,62.7542,62.6056,62.6254,245384.0
2024-09-09 13:20:00,63.24,63.27,63.21,63.24,42899.0,62.6155,62.6452,62.5858,62.6155,42899.0
2024-09-09 13:30:00,63.23,63.24,63.1,63.22,75854.0,62.6056,62.6155,62.4769,62.5957,75854.0
2024-09-09 13:40:00,63.22,63.28,63.13,63.23,50359.0,62.5957,62.6551,62.5066,62.6056,50359.0
2024-09-09 13:50:00,63.22,63.27,63.12,63.12,51855.0,62.5957,62.6452,62.4967,62.4967,51855.0
2024-09-09 14:00:00,63.13,63.14,63.01,63.01,68670.0,62.5066,62.5165,62.3878,62.3878,68670.0
2024-09-09 14:10:00,63.01,63.15,63.0,63.14,80652.0,62.3878,62.5264,62.3779,62.5165,80652.0
2024-09-09 14:20:00,63.14,63.15,63.06,63.12,65729.0,62.5165,62.5264,62.4373,62.4967,65729.0
2024-09-09 14:30:00,63.12,63.14,63.0,63.0,64747.0,62.4967,62.5165,62.3779,62.3779,64747.0
2024-09-09 14:40:00,63.0,63.12,62.99,63.12,62524.0,62.3779,62.4967,62.368,62.4967,62524.0
2024-09-09 14:50:00,63.12,63.14,63.04,63.1,111419.0,62.4967,62.5165,62.4175,62.4769,111419.0
2024-09-09 15:00:00,63.1,63.11,63.01,63.03,99098.0,62.4769,62.4868,62.3878,62.4076,99098.0
2024-09-09 15:10:00,63.02,63.05,62.95,63.0,117108.0,62.3977,62.4274,62.3284,62.3779,117108.0
2024-09-09 15:20:00,63.0,63.02,62.91,63.02,65391.0,62.3779,62.3977,62.2888,62.3977,65391.0
2024-09-09 15:30:00,63.01,63.09,62.99,63.04,106742.0,62.3878,62.467,62.368,62.4175,106742.0
2024-09-09 15:40:00,63.04,63.13,63.03,63.05,118563.0,62.4175,62.5066,62.4076,62.4274,118563.0
2024-09-09 15:50:00,63.05,63.06,62.94,63.0,487512.0,62.4274,62.4373,62.3185,62.3779,487512.0
2024-09-10 09:30:00,63.16,63.16,62.7,62.95,127535.0,62.5363,62.5363,62.0809,62.3284,127535.0
2024-09-10 09:40:00,62.95,63.1,62.85,62.88,58768.0,62.3284,62.4769,62.2294,62.2591,58768.0
2024-09-10 09:50:00,62.88,62.91,62.62,62.64,72351.0,62.2591,62.2888,62.0017,62.0215,72351.0
2024-09-10 10:00:00,62.65,62.7,62.36,62.4,135195.0,62.0314,62.0809,61.7442,61.7838,135195.0
2024-09-10 10:10:00,62.37,62.38,62.09,62.2,108612.0,61.7541,61.764,61.4769,61.5858,108612.0
2024-09-10 10:20:00,62.19,62.47,62.16,62.42,125680.0,61.5759,61.8531,61.5462,61.8036,125680.0
2024-09-10 10:30:00,62.41,62.45,62.29,62.4,213702.0,61.7937,61.8333,61.6749,61.7838,213702.0
2024-09-10 10:40:00,62.41,62.41,62.24,62.26,94767.0,61.7937,61.7937,61.6254,61.6452,94767.0
2024-09-10 10:50:00,62.25,62.27,62.12,62.27,101097.0,61.6353,61.6551,61.5066,61.6551,101097.0
2024-09-10 11:00:00,62.26,62.38,62.25,62.33,54800.0,61.6452,61.764,61.6353,61.7145,54800.0
2024-09-10 11:10:00,62.33,62.36,62.17,62.18,85268.0,61.7145,61.7442,61.5561,61.566,85268.0
2024-09-10 11:20:00,62.18,62.25,62.13,62.15,94789.0,61.566,61.6353,61.5165,61.5363,94789.0
2024-09-10 11:30:00,62.15,62.25,62.1,62.16,137280.0,61.5363,61.6353,61.4868,61.5462,137280.0
2024-09-10 11:40:00,62.16,62.29,62.14,62.23,58881.0,61.5462,61.6749,61.5264,61.6155,58881.0
2024-09-10 11:50:00,62.22,62.22,62.07,62.08,73267.0,61.6056,61.6056,61.4571,61.467,73267.0
2024-09-10 12:00:00,62.07,62.09,61.83,61.93,153767.0,61.4571,61.4769,61.2195,61.3185,153767.0
2024-09-10 12:10:00,61.93,62.09,61.92,62.08,126530.0,61.3185,61.4769,61.3086,61.467,126530.0
2024-09-10 12:20:00,62.08,62.17,62.01,62.15,116913.0,61.467,61.5561,61.3977,61.5363,116913.0
2024-09-10 12:30:00,62.15,62.19,62.11,62.17,67198.0,61.5363,61.5759,61.4967,61.5561,67198.0
2024-09-10 12:40:00,62.16,62.27,62.13,62.25,64508.0,61.5462,61.6551,61.5165,61.6353,64508.0
2024-09-10 12:50:00,62.26,62.31,62.23,62.24,45672.0,61.6452,61.6947,61.6155,61.6254,45672.0
2024-09-10 13:00:00,62.23,62.33,62.23,62.33,35624.0,61.6155,61.7145,61.6155,61.7145,35624.0
2024-09-10 13:10:00,62.33,62.54,62.29,62.51,197712.0,61.7145,61.9224,61.6749,61.8927,197712.0
2024-09-10 13:20:00,62.52,62.6,62.49,62.56,42302.0,61.9026,61.9819,61.8729,61.9422,42302.0
2024-09-10 13:30:00,62.57,62.72,62.57,62.68,66077.0,61.9521,62.1007,61.9521,62.0611,66077.0
2024-09-10 13:40:00,62.68,62.73,62.65,62.7,72435.0,62.0611,62.1106,62.0314,62.0809,72435.0
2024-09-10 13:50:00,62.7,62.77,62.51,62.6,531117.0,62.0809,62.1502,61.8927,61.9819,531117.0
2024-09-10 14:00:00,62.63,62.8,62.62,62.75,67454.0,62.0116,62.1799,62.0017,62.1304,67454.0
2024-09-10 14:10:00,62.76,62.85,62.72,62.83,64881.0,62.1403,62.2294,62.1007,62.2096,64881.0
2024-09-10 14:20:00,62.83,62.86,62.78,62.85,68994.0,62.2096,62.2393,62.1601,62.2294,68994.0
2024-09-10 14:30:00,62.85,62.98,62.84,62.9,53808.0,62.2294,62.3581,62.2195,62.2789,53808.0
2024-09-10 14:40:00,62.9,62.93,62.77,62.84,288118.0,62.2789,62.3086,62.1502,62.2195,288118.0
2024-09-10 14:50:00,62.85,62.97,62.83,62.93,178910.0,62.2294,62.3482,62.2096,62.3086,178910.0
2024-09-10 15:00:00,62.92,62.97,62.79,62.86,110875.0,62.2987,62.3482,62.17,62.2393,110875.0
2024-09-10 15:10:00,62.86,63.0,62.86,62.97,265992.0,62.2393,62.3779,62.2393,62.3482,265992.0
2024-09-10 15:20:00,62.96,62.99,62.81,62.83,102423.0,62.3383,62.368,62.1898,62.2096,102423.0
2024-09-10 15:30:00,62.82,62.84,62.75,62.8,122725.0,62.1997,62.2195,62.1304,62.1799,122725.0
2024-09-10 15:40:00,62.8,62.96,62.79,62.91,156587.0,62.1799,62.3383,62.17,62.2888,156587.0
2024-09-10 15:50:00,62.9,63.07,62.88,63.07,700271.0,62.2789,62.4472,62.2591,62.4472,700271.0
2024-09-11 09:30:00,62.8,62.86,62.18,62.21,194603.0,62.1799,62.2393,61.566,61.5957,194603.0
2024-09-11 09:40:00,62.19,62.29,62.1,62.14,81684.0,61.5759,61.6749,61.4868,61.5264,81684.0
2024-09-11 09:50:00,62.12,62.2,62.05,62.06,68352.0,61.5066,61.5858,61.4373,61.4472,68352.0
2024-09-11 10:00:00,62.06,62.1,61.73,61.83,128376.0,61.4472,61.4868,61.1204,61.2195,128376.0
2024-09-11 10:10:00,61.87,61.87,61.51,61.54,106798.0,61.2591,61.2591,60.9026,60.9323,106798.0
2024-09-11 10:20:00,61.53,61.7,61.49,61.54,154229.0,60.9224,61.0907,60.8828,60.9323,154229.0
2024-09-11 10:30:00,61.52,62.04,61.49,62.04,202367.0,60.9125,61.4274,60.8828,61.4274,202367.0
2024-09-11 10:40:00,62.04,62.04,61.9,62.03,115160.0,61.4274,61.4274,61.2888,61.4175,115160.0
2024-09-11 10:50:00,62.02,62.12,61.96,62.12,70415.0,61.4076,61.5066,61.3482,61.5066,70415.0
2024-09-11 11:00:00,62.09,62.3,62.09,62.24,92104.0,61.4769,61.6848,61.4769,61.6254,92104.0
2024-09-11 11:10:00,62.23,62.41,62.2,62.36,95356.0,61.6155,61.7937,61.5858,61.7442,95356.0
2024-09-11 11:20:00,62.35,62.42,62.3,62.4,119892.0,61.7343,61.8036,61.6848,61.7838,119892.0
2024-09-11 11:30:00,62.41,62.6,62.37,62.58,82681.0,61.7937,61.9819,61.7541,61.9621,82681.0
2024-09-11 11:40:00,62.58,62.61,62.51,62.61,80837.0,61.9621,61.9918,61.8927,61.9918,80837.0
2024-09-11 11:50:00,62.61,62.63,62.42,62.58,117875.0,61.9918,62.0116,61.8036,61.9621,117875.0
2024-09-11 12:00:00,62.59,62.85,62.52,62.75,639066.0,61.972,62.2294,61.9026,62.1304,639066.0
2024-09-11 12:10:00,62.75,62.81,62.56,62.59,68727.0,62.1304,62.1898,61.9422,61.972,68727.0
2024-09-11 12:20:00,62.6,62.65,62.53,62.65,66419.0,61.9819,62.0314,61.9125,62.0314,66419.0
2024-09-11 12:30:00,62.65,62.7,62.63,62.68,34181.0,62.0314,62.0809,62.0116,62.0611,34181.0
2024-09-11 12:40:00,62.68,62.72,62.6,62.65,94581.0,62.0611,62.1007,61.9819,62.0314,94581.0
2024-09-11 12:50:00,62.65,62.7,62.58,62.6,36409.0,62.0314,62.0809,61.9621,61.9819,36409.0
2024-09-11 13:00:00,62.6,62.74,62.59,62.72,69059.0,61.9819,62.1205,61.972,62.1007,69059.0
2024-09-11 13:10:00,62.72,62.87,62.71,62.8,90949.0,62.1007,62.2492,62.0908,62.1799,90949.0
2024-09-11 13:20:00,62.8,62.8,62.65,62.68,72948.0,62.1799,62.1799,62.0314,62.0611,72948.0
2024-09-11 13:30:00,62.68,62.79,62.66,62.78,69766.0,62.0611,62.17,62.0413,62.1601,69766.0
2024-09-11 13:40:00,62.77,62.91,62.77,62.91,81996.0,62.1502,62.2888,62.1502,62.2888,81996.0
2024-09-11 13:50:00,62.91,62.99,62.86,62.92,98479.0,62.2888,62.368,62.2393,62.2987,98479.0
2024-09-11 14:00:00,62.91,63.0,62.84,62.98,44763.0,62.2888,62.3779,62.2195,62.3581,44763.0
2024-09-11 14:10:00,62.99,62.99,62.91,62.98,53884.0,62.368,62.368,62.2888,62.3581,53884.0
2024-09-11 14:20:00,62.98,63.19,62.97,63.15,70809.0,62.3581,62.566,62.3482,62.5264,70809.0
2024-09-11 14:30:00,63.16,63.35,63.14,63.34,104176.0,62.5363,62.7244,62.5165,62.7145,104176.0
2024-09-11 14:40:00,63.36,63.54,63.36,63.53,152136.0,62.7343,62.9126,62.7343,62.9027,152136.0
2024-09-11 14:50:00,63.54,63.57,63.41,63.42,151587.0,62.9126,62.9423,62.7839,62.7938,151587.0
2024-09-11 15:00:00,63.42,63.53,63.38,63.52,85114.0,62.7938,62.9027,62.7542,62.8928,85114.0
2024-09-11 15:10:00,63.52,63.53,63.41,63.49,93227.0,62.8928,62.9027,62.7839,62.8631,93227.0
2024-09-11 15:20:00,63.48,63.63,63.39,63.58,135526.0,62.8532,63.0017,62.7641,62.9522,135526.0
2024-09-11 15:30:00,63.59,63.66,63.45,63.48,250747.0,62.9621,63.0314,62.8235,62.8532,250747.0
2024-09-11 15:40:00,63.48,63.49,63.19,63.23,299393.0,62.8532,62.8631,62.566,62.6056,299393.0
2024-09-11 15:50:00,63.23,63.45,63.1,63.38,807309.0,62.6056,62.8235,62.4769,62.7542,807309.0
2024-09-12 09:30:00,63.46,63.67,63.16,63.21,128282.0,62.8334,63.0413,62.5363,62.5858,128282.0
2024-09-12 09:40:00,63.17,63.22,62.55,62.68,51399.0,62.5462,62.5957,61.9323,62.0611,51399.0
2024-09-12 09:50:00,62.68,62.78,62.6,62.65,45030.0,62.0611,62.1601,61.9819,62.0314,45030.0
2024-09-12 10:00:00,62.65,62.7,62.41,62.51,64813.0,62.0314,62.0809,61.7937,61.8927,64813.0
2024-09-12 10:10:00,62.52,62.53,62.46,62.48,144965.0,61.9026,61.9125,61.8432,61.863,144965.0
2024-09-12 10:20:00,62.48,62.5,62.42,62.43,92244.0,61.863,61.8828,61.8036,61.8135,92244.0
2024-09-12 10:30:00,62.44,62.5,62.28,62.3,113733.0,61.8234,61.8828,61.665,61.6848,113733.0
2024-09-12 10:40:00,62.31,62.4,62.2,62.28,84189.0,61.6947,61.7838,61.5858,61.665,84189.0
2024-09-12 10:50:00,62.28,62.29,62.04,62.05,74523.0,61.665,61.6749,61.4274,61.4373,74523.0
2024-09-12 11:00:00,62.05,62.23,61.98,62.0,216842.0,61.4373,61.6155,61.368,61.3878,216842.0
2024-09-12 11:10:00,62.0,62.43,61.99,62.32,280444.0,61.3878,61.8135,61.3779,61.7046,280444.0
2024-09-12 11:20:00,62.32,62.42,62.3,62.3,164536.0,61.7046,61.8036,61.6848,61.6848,164536.0
2024-09-12 11:30:00,62.3,62.4,62.27,62.38,96495.0,61.6848,61.7838,61.6551,61.764,96495.0
2024-09-12 11:40:00,62.38,62.4,62.08,62.14,305416.0,61.764,61.7838,61.467,61.5264,305416.0
2024-09-12 11:50:00,62.14,62.14,62.0,62.01,80225.0,61.5264,61.5264,61.3878,61.3977,80225.0
2024-09-12 12:00:00,62.01,62.07,61.91,61.92,136970.0,61.3977,61.4571,61.2987,61.3086,136970.0
2024-09-12 12:10:00,61.91,61.94,61.69,61.7,168125.0,61.2987,61.3284,61.0808,61.0907,168125.0
2024-09-12 12:20:00,61.69,61.74,61.58,61.68,173768.0,61.0808,61.1303,60.9719,61.0709,173768.0
2024-09-12 12:30:00,61.68,61.75,61.59,61.63,133462.0,61.0709,61.1402,60.9818,61.0214,133462.0
2024-09-12 12:40:00,61.63,61.67,61.55,61.59,134490.0,61.0214,61.061,60.9422,60.9818,134490.0
2024-09-12 12:50:00,61.59,61.7,61.56,61.68,74190.0,60.9818,61.0907,60.9521,61.0709,74190.0
2024-09-12 13:00:00,61.68,61.72,61.53,61.54,180251.0,61.0709,61.1105,60.9224,60.9323,180251.0
2024-09-12 13:10:00,61.53,61.56,61.31,61.32,343653.0,60.9224,60.9521,60.7046,60.7145,343653.0
2024-09-12 13:20:00,61.32,61.33,61.18,61.19,173550.0,60.7145,60.7244,60.5759,60.5858,173550.0
2024-09-12 13:30:00,61.2,61.39,61.16,61.36,193878.0,60.5957,60.7838,60.5561,60.7541,193878.0
2024-09-12 13:40:00,61.38,61.39,61.21,61.27,172370.0,60.7739,60.7838,60.6056,60.665,172370.0
2024-09-12 13:50:00,61.26,61.5,61.24,61.48,156665.0,60.6551,60.8927,60.6353,60.8729,156665.0
2024-09-12 14:00:00,61.49,61.62,61.37,61.41,215690.0,60.8828,61.0115,60.764,60.8036,215690.0
2024-09-12 14:10:00,61.42,61.62,61.41,61.56,121812.0,60.8135,61.0115,60.8036,60.9521,121812.0
2024-09-12 14:20:00,61.55,61.59,61.46,61.5,110710.0,60.9422,60.9818,60.8531,60.8927,110710.0
2024-09-12 14:30:00,61.49,61.58,61.36,61.42,238695.0,60.8828,60.9719,60.7541,60.8135,238695.0
2024-09-12 14:40:00,61.41,61.47,61.34,61.45,113239.0,60.8036,60.863,60.7343,60.8432,113239.0
2024-09-12 14:50:00,61.46,61.53,61.26,61.51,169889.0,60.8531,60.9224,60.6551,60.9026,169889.0
2024-09-12 15:00:00,61.51,61.59,61.47,61.54,132116.0,60.9026,60.9818,60.863,60.9323,132116.0
2024-09-12 15:10:00,61.54,61.65,61.47,61.55,198689.0,60.9323,61.0412,60.863,60.9422,198689.0
2024-09-12 15:20:00,61.55,61.67,61.54,61.66,115398.0,60.9422,61.061,60.9323,61.0511,115398.0
2024-09-12 15:30:00,61.66,61.9,61.63,61.83,191465.0,61.0511,61.2888,61.0214,61.2195,191465.0
2024-09-12 15:40:00,61.82,61.82,61.65,61.7,248274.0,61.2096,61.2096,61.0412,61.0907,248274.0
2024-09-12 15:50:00,61.67,61.86,61.63,61.76,1237028.0,61.061,61.2492,61.0214,61.1501,1237028.0
2024-09-13 09:30:00,62.0,62.38,61.81,62.17,412196.0,61.3878,61.764,61.1997,61.5561,412196.0
2024-09-13 09:40:00,62.17,62.51,62.14,62.31,315754.0,61.5561,61.8927,61.5264,61.6947,315754.0
2024-09-13 09:50:00,62.33,62.59,62.23,62.52,258739.0,61.7145,61.972,61.6155,61.9026,258739.0
2024-09-13 10:00:00,62.53,62.7,62.44,62.61,160608.0,61.9125,62.0809,61.8234,61.9918,160608.0
2024-09-13 10:10:00,62.61,62.7,62.37,62.38,223786.0,61.9918,62.0809,61.7541,61.764,223786.0
2024-09-13 10:20:00,62.37,62.55,62.35,62.44,87616.0,61.7541,61.9323,61.7343,61.8234,87616.0
2024-09-13 10:30:00,62.44,62.58,62.38,62.57,90375.0,61.8234,61.9621,61.764,61.9521,90375.0
2024-09-13 10:40:00,62.58,62.77,62.5,62.52,102048.0,61.9621,62.1502,61.8828,61.9026,102048.0
2024-09-13 10:50:00,62.51,62.52,62.31,62.35,289694.0,61.8927,61.9026,61.6947,61.7343,289694.0
2024-09-13 11:00:00,62.35,62.36,62.19,62.2,82744.0,61.7343,61.7442,61.5759,61.5858,82744.0
2024-09-13 11:10:00,62.2,62.59,62.18,62.57,240790.0,61.5858,61.972,61.566,61.9521,240790.0
2024-09-13 11:20:00,62.57,62.77,62.48,62.53,168105.0,61.9521,62.1502,61.863,61.9125,168105.0
2024-09-13 11:30:00,62.52,62.61,62.47,62.53,137500.0,61.9026,61.9918,61.8531,61.9125,137500.0
2024-09-13 11:40:00,62.54,62.61,62.46,62.54,78949.0,61.9224,61.9918,61.8432,61.9224,78949.0
2024-09-13 11:50:00,62.53,62.63,62.51,62.62,77566.0,61.9125,62.0116,61.8927,62.0017,77566.0
2024-09-13 12:00:00,62.62,62.67,62.57,62.62,101021.0,62.0017,62.0512,61.9521,62.0017,101021.0
2024-09-13 12:10:00,62.63,62.63,62.47,62.5,78667.0,62.0116,62.0116,61.8531,61.8828,78667.0
2024-09-13 12:20:00,62.52,62.53,62.4,62.43,82299.0,61.9026,61.9125,61.7838,61.8135,82299.0
2024-09-13 12:30:00,62.44,62.5,62.37,62.41,86855.0,61.8234,61.8828,61.7541,61.7937,86855.0
2024-09-13 12:40:00,62.43,62.44,62.27,62.29,63893.0,61.8135,61.8234,61.6551,61.6749,63893.0
2024-09-13 12:50:00,62.29,62.37,62.27,62.31,52707.0,61.6749,61.7541,61.6551,61.6947,52707.0
2024-09-13 13:00:00,62.33,62.37,62.26,62.35,66282.0,61.7145,61.7541,61.6452,61.7343,66282.0
2024-09-13 13:10:00,62.34,62.47,62.34,62.45,58439.0,61.7244,61.8531,61.7244,61.8333,58439.0
2024-09-13 13:20:00,62.45,62.67,62.44,62.64,71940.0,61.8333,62.0512,61.8234,62.0215,71940.0
2024-09-13 13:30:00,62.65,62.69,62.6,62.69,61295.0,62.0314,62.071,61.9819,62.071,61295.0
2024-09-13 13:40:00,62.68,62.74,62.64,62.67,53130.0,62.0611,62.1205,62.0215,62.0512,53130.0
2024-09-13 13:50:00,62.67,62.68,62.56,62.61,59973.0,62.0512,62.0611,61.9422,61.9918,59973.0
2024-09-13 14:00:00,62.6,62.64,62.5,62.51,180927.0,61.9819,62.0215,61.8828,61.8927,180927.0
2024-09-13 14:10:00,62.52,62.57,62.45,62.54,56183.0,61.9026,61.9521,61.8333,61.9224,56183.0
2024-09-13 14:20:00,62.53,62.56,62.34,62.37,78198.0,61.9125,61.9422,61.7244,61.7541,78198.0
2024-09-13 14:30:00,62.36,62.39,62.29,62.35,48324.0,61.7442,61.7739,61.6749,61.7343,48324.0
2024-09-13 14:40:00,62.35,62.4,62.3,62.32,63190.0,61.7343,61.7838,61.6848,61.7046,63190.0
2024-09-13 14:50:00,62.31,62.31,62.19,62.24,83027.0,61.6947,61.6947,61.5759,61.6254,83027.0
2024-09-13 15:00:00,62.23,62.29,62.2,62.22,69434.0,61.6155,61.6749,61.5858,61.6056,69434.0
2024-09-13 15:10:00,62.23,62.27,62.19,62.23,72014.0,61.6155,61.6551,61.5759,61.6155,72014.0
2024-09-13 15:20:00,62.23,62.28,62.14,62.27,119266.0,61.6155,61.665,61.5264,61.6551,119266.0
2024-09-13 15:30:00,62.27,62.29,62.14,62.22,170080.0,61.6551,61.6749,61.5264,61.6056,170080.0
2024-09-13 15:40:00,62.22,62.33,62.21,62.29,162933.0,61.6056,61.7145,61.5957,61.6749,162933.0
2024-09-13 15:50:00,62.29,62.32,62.07,62.12,961068.0,61.6749,61.7046,61.4571,61.5066,961068.0
2024-09-16 09:30:00,63.01,63.5,62.48,62.53,451479.0,62.3878,62.873,61.863,61.9125,451479.0
2024-09-16 09:40:00,62.54,62.71,62.37,62.6,436053.0,61.9224,62.0908,61.7541,61.9819,436053.0
2024-09-16 09:50:00,62.6,63.26,62.6,63.25,343673.0,61.9819,62.6353,61.9819,62.6254,343673.0
2024-09-16 10:00:00,63.26,63.51,63.11,63.44,198804.0,62.6353,62.8829,62.4868,62.8136,198804.0
2024-09-16 10:10:00,63.44,63.79,63.3,63.79,142412.0,62.8136,63.1601,62.6749,63.1601,142412.0
2024-09-16 10:20:00,63.77,63.93,63.61,63.66,189470.0,63.1403,63.2987,62.9819,63.0314,189470.0
2024-09-16 10:30:00,63.66,63.92,63.65,63.88,215131.0,63.0314,63.2888,63.0215,63.2492,215131.0
2024-09-16 10:40:00,63.88,64.1,63.88,64.04,249885.0,63.2492,63.467,63.2492,63.4076,249885.0
2024-09-16 10:50:00,64.04,64.05,63.77,63.83,108057.0,63.4076,63.4175,63.1403,63.1997,108057.0
2024-09-16 11:00:00,63.83,63.88,63.72,63.76,101055.0,63.1997,63.2492,63.0908,63.1304,101055.0
2024-09-16 11:10:00,63.75,63.75,63.49,63.53,143550.0,63.1205,63.1205,62.8631,62.9027,143550.0
2024-09-16 11:20:00,63.53,63.57,63.26,63.31,104051.0,62.9027,62.9423,62.6353,62.6848,104051.0
2024-09-16 11:30:00,63.32,63.54,63.3,63.49,75546.0,62.6947,62.9126,62.6749,62.8631,75546.0
2024-09-16 11:40:00,63.49,63.52,63.37,63.51,171322.0,62.8631,62.8928,62.7442,62.8829,171322.0
2024-09-16 11:50:00,63.52,63.77,63.51,63.74,138909.0,62.8928,63.1403,62.8829,63.1106,138909.0
2024-09-16 12:00:00,63.73,63.75,63.56,63.56,200194.0,63.1007,63.1205,62.9324,62.9324,200194.0
2024-09-16 12:10:00,63.57,63.64,63.55,63.57,69817.0,62.9423,63.0116,62.9225,62.9423,69817.0
2024-09-16 12:20:00,63.57,63.66,63.51,63.65,63967.0,62.9423,63.0314,62.8829,63.0215,63967.0
2024-09-16 12:30:00,63.65,63.69,63.62,63.64,78935.0,63.0215,63.0611,62.9918,63.0116,78935.0
2024-09-16 12:40:00,63.64,63.79,63.61,63.78,81530.0,63.0116,63.1601,62.9819,63.1502,81530.0
2024-09-16 12:50:00,63.78,63.79,63.7,63.73,44382.0,63.1502,63.1601,63.071,63.1007,44382.0
2024-09-16 13:00:00,63.72,63.74,63.61,63.65,69086.0,63.0908,63.1106,62.9819,63.0215,69086.0
2024-09-16 13:10:00,63.65,63.76,63.63,63.75,71134.0,63.0215,63.1304,63.0017,63.1205,71134.0
2024-09-16 13:20:00,63.74,63.75,63.64,63.69,43872.0,63.1106,63.1205,63.0116,63.0611,43872.0
2024-09-16 13:30:00,63.69,63.8,63.64,63.79,54306.0,63.0611,63.17,63.0116,63.1601,54306.0
2024-09-16 13:40:00,63.78,63.79,63.66,63.7,60266.0,63.1502,63.1601,63.0314,63.071,60266.0
2024-09-16 13:50:00,63.71,63.79,63.7,63.75,51956.0,63.0809,63.1601,63.071,63.1205,51956.0
2024-09-16 14:00:00,63.75,63.78,63.64,63.65,65905.0,63.1205,63.1502,63.0116,63.0215,65905.0
2024-09-16 14:10:00,63.64,63.66,63.5,63.5,86717.0,63.0116,63.0314,62.873,62.873,86717.0
2024-09-16 14:20:00,63.5,63.51,63.39,63.48,67986.0,62.873,62.8829,62.7641,62.8532,67986.0
2024-09-16 14:30:00,63.49,63.62,63.49,63.58,129529.0,62.8631,62.9918,62.8631,62.9522,129529.0
2024-09-16 14:40:00,63.58,63.58,63.45,63.52,60200.0,62.9522,62.9522,62.8235,62.8928,60200.0
2024-09-16 14:50:00,63.53,63.69,63.53,63.67,59292.0,62.9027,63.0611,62.9027,63.0413,59292.0
2024-09-16 15:00:00,63.66,63.68,63.59,63.66,50815.0,63.0314,63.0512,62.9621,63.0314,50815.0
2024-09-16 15:10:00,63.65,63.66,63.58,63.61,59012.0,63.0215,63.0314,62.9522,62.9819,59012.0
2024-09-16 15:20:00,63.62,63.64,63.59,63.63,66084.0,62.9918,63.0116,62.9621,63.0017,66084.0
2024-09-16 15:30:00,63.63,63.71,63.62,63.69,128863.0,63.0017,63.0809,62.9918,63.0611,128863.0
2024-09-16 15:40:00,63.69,63.71,63.55,63.65,133029.0,63.0611,63.0809,62.9225,63.0215,133029.0
2024-09-16 15:50:00,63.66,63.8,63.61,63.72,725905.0,63.0314,63.17,62.9819,63.0908,725905.0
2024-09-17 09:30:00,63.57,64.04,63.42,64.0,675761.0,62.9423,63.4076,62.7938,63.368,675761.0
2024-09-17 09:40:00,63.99,64.33,63.95,64.13,85317.0,63.3581,63.6948,63.3185,63.4967,85317.0
2024-09-17 09:50:00,64.14,64.37,64.14,64.3,199267.0,63.5066,63.7344,63.5066,63.6651,199267.0
2024-09-17 10:00:00,64.3,64.41,64.16,64.17,606025.0,63.6651,63.774,63.5264,63.5364,606025.0
2024-09-17 10:10:00,64.17,64.31,64.11,64.25,50448.0,63.5364,63.675,63.4769,63.6156,50448.0
2024-09-17 10:20:00,64.24,64.24,64.02,64.2,84941.0,63.6057,63.6057,63.3878,63.5661,84941.0
2024-09-17 10:30:00,64.2,64.3,64.13,64.24,49248.0,63.5661,63.6651,63.4967,63.6057,49248.0
2024-09-17 10:40:00,64.25,64.27,64.14,64.25,81103.0,63.6156,63.6354,63.5066,63.6156,81103.0
2024-09-17 10:50:00,64.23,64.32,64.03,64.07,98281.0,63.5958,63.6849,63.3977,63.4373,98281.0
2024-09-17 11:00:00,64.07,64.18,64.06,64.16,77303.0,63.4373,63.5463,63.4274,63.5264,77303.0
2024-09-17 11:10:00,64.15,64.26,64.12,64.22,69467.0,63.5165,63.6255,63.4868,63.5859,69467.0
2024-09-17 11:20:00,64.22,64.25,64.15,64.15,41170.0,63.5859,63.6156,63.5165,63.5165,41170.0
2024-09-17 11:30:00,64.15,64.25,64.15,64.2,40031.0,63.5165,63.6156,63.5165,63.5661,40031.0
2024-09-17 11:40:00,64.2,64.2,64.1,64.11,36427.0,63.5661,63.5661,63.467,63.4769,36427.0
2024-09-17 11:50:00,64.12,64.17,64.06,64.09,70025.0,63.4868,63.5364,63.4274,63.4571,70025.0
2024-09-17 12:00:00,64.09,64.16,64.02,64.06,81099.0,63.4571,63.5264,63.3878,63.4274,81099.0
2024-09-17 12:10:00,64.06,64.12,64.0,64.1,107333.0,63.4274,63.4868,63.368,63.467,107333.0
2024-09-17 12:20:00,64.09,64.19,64.03,64.19,68086.0,63.4571,63.5562,63.3977,63.5562,68086.0
2024-09-17 12:30:00,64.19,64.19,64.1,64.12,34841.0,63.5562,63.5562,63.467,63.4868,34841.0
2024-09-17 12:40:00,64.13,64.16,63.89,63.89,124091.0,63.4967,63.5264,63.2591,63.2591,124091.0
2024-09-17 12:50:00,63.88,64.05,63.81,64.0,146395.0,63.2492,63.4175,63.1799,63.368,146395.0
2024-09-17 13:00:00,64.0,64.09,63.98,64.06,40637.0,63.368,63.4571,63.3482,63.4274,40637.0
2024-09-17 13:10:00,64.06,64.15,64.0,64.13,95228.0,63.4274,63.5165,63.368,63.4967,95228.0
2024-09-17 13:20:00,64.12,64.17,64.05,64.06,48799.0,63.4868,63.5364,63.4175,63.4274,48799.0
2024-09-17 13:30:00,64.05,64.08,63.96,63.97,43249.0,63.4175,63.4472,63.3284,63.3383,43249.0
2024-09-17 13:40:00,63.97,64.04,63.89,63.96,88401.0,63.3383,63.4076,63.2591,63.3284,88401.0
2024-09-17 13:50:00,63.96,64.09,63.95,64.02,28370.0,63.3284,63.4571,63.3185,63.3878,28370.0
2024-09-17 14:00:00,64.02,64.03,63.94,63.96,53317.0,63.3878,63.3977,63.3086,63.3284,53317.0
2024-09-17 14:10:00,63.96,63.96,63.77,63.89,105089.0,63.3284,63.3284,63.1403,63.2591,105089.0
2024-09-17 14:20:00,63.9,63.96,63.84,63.91,81224.0,63.269,63.3284,63.2096,63.2789,81224.0
2024-09-17 14:30:00,63.9,63.93,63.74,63.74,51689.0,63.269,63.2987,63.1106,63.1106,51689.0
2024-09-17 14:40:00,63.74,63.91,63.72,63.82,175675.0,63.1106,63.2789,63.0908,63.1898,175675.0
2024-09-17 14:50:00,63.81,63.85,63.75,63.85,64918.0,63.1799,63.2195,63.1205,63.2195,64918.0
2024-09-17 15:00:00,63.85,63.85,63.6,63.61,92492.0,63.2195,63.2195,62.972,62.9819,92492.0
2024-09-17 15:10:00,63.61,63.77,63.6,63.77,81908.0,62.9819,63.1403,62.972,63.1403,81908.0
2024-09-17 15:20:00,63.77,63.78,63.63,63.69,108166.0,63.1403,63.1502,63.0017,63.0611,108166.0
2024-09-17 15:30:00,63.69,63.69,63.59,63.66,147289.0,63.0611,63.0611,62.9621,63.0314,147289.0
2024-09-17 15:40:00,63.66,63.7,63.58,63.68,228060.0,63.0314,63.071,62.9522,63.0512,228060.0
2024-09-17 15:50:00,63.7,63.84,63.57,63.84,548416.0,63.071,63.2096,62.9423,63.2096,548416.0
2024-09-18 09:30:00,63.56,64.02,63.56,63.87,288663.0,62.9324,63.3878,62.9324,63.2393,288663.0
2024-09-18 09:40:00,63.88,64.23,63.87,64.15,145524.0,63.2492,63.5958,63.2393,63.5165,145524.0
2024-09-18 09:50:00,64.13,64.13,63.68,63.76,112138.0,63.4967,63.4967,63.0512,63.1304,112138.0
2024-09-18 10:00:00,63.75,63.95,63.51,63.54,214717.0,63.1205,63.3185,62.8829,62.9126,214717.0
2024-09-18 10:10:00,63.54,63.64,63.42,63.43,151085.0,62.9126,63.0116,62.7938,62.8037,151085.0
2024-09-18 10:20:00,63.44,63.46,63.31,63.39,186857.0,62.8136,62.8334,62.6848,62.7641,186857.0
2024-09-18 10:30:00,63.38,63.4,63.25,63.29,158609.0,62.7542,62.774,62.6254,62.665,158609.0
2024-09-18 10:40:00,63.29,63.44,63.27,63.4,156377.0,62.665,62.8136,62.6452,62.774,156377.0
2024-09-18 10:50:00,63.4,63.57,63.37,63.55,263549.0,62.774,62.9423,62.7442,62.9225,263549.0
2024-09-18 11:00:00,63.55,63.73,63.55,63.58,245331.0,62.9225,63.1007,62.9225,62.9522,245331.0
2024-09-18 11:10:00,63.58,63.81,63.53,63.77,79698.0,62.9522,63.1799,62.9027,63.1403,79698.0
2024-09-18 11:20:00,63.77,63.81,63.75,63.78,73254.0,63.1403,63.1799,63.1205,63.1502,73254.0
2024-09-18 11:30:00,63.78,63.79,63.66,63.68,62231.0,63.1502,63.1601,63.0314,63.0512,62231.0
2024-09-18 11:40:00,63.68,63.75,63.63,63.65,73689.0,63.0512,63.1205,63.0017,63.0215,73689.0
2024-09-18 11:50:00,63.66,63.69,63.57,63.66,84942.0,63.0314,63.0611,62.9423,63.0314,84942.0
2024-09-18 12:00:00,63.65,64.06,63.63,64.04,129731.0,63.0215,63.4274,63.0017,63.4076,129731.0
2024-09-18 12:10:00,64.05,64.17,64.02,64.07,90789.0,63.4175,63.5364,63.3878,63.4373,90789.0
2024-09-18 12:20:00,64.06,64.12,64.02,64.08,82572.0,63.4274,63.4868,63.3878,63.4472,82572.0
2024-09-18 12:30:00,64.1,64.17,64.04,64.07,72681.0,63.467,63.5364,63.4076,63.4373,72681.0
2024-09-18 12:40:00,64.07,64.09,63.96,63.98,78023.0,63.4373,63.4571,63.3284,63.3482,78023.0
2024-09-18 12:50:00,63.98,64.0,63.91,63.97,69726.0,63.3482,63.368,63.2789,63.3383,69726.0
2024-09-18 13:00:00,63.97,64.05,63.97,64.02,56401.0,63.3383,63.4175,63.3383,63.3878,56401.0
2024-09-18 13:10:00,64.02,64.09,64.01,64.02,51573.0,63.3878,63.4571,63.3779,63.3878,51573.0
2024-09-18 13:20:00,64.03,64.05,64.0,64.01,38046.0,63.3977,63.4175,63.368,63.3779,38046.0
2024-09-18 13:30:00,64.0,64.03,63.84,63.9,82436.0,63.368,63.3977,63.2096,63.269,82436.0
2024-09-18 13:40:00,63.9,64.01,63.87,63.98,56025.0,63.269,63.3779,63.2393,63.3482,56025.0
2024-09-18 13:50:00,63.97,64.01,63.83,63.98,81212.0,63.3383,63.3779,63.1997,63.3482,81212.0
2024-09-18 14:00:00,63.95,64.49,63.83,63.84,332872.0,63.3185,63.8532,63.1997,63.2096,332872.0
2024-09-18 14:10:00,63.83,63.93,63.63,63.85,178816.0,63.1997,63.2987,63.0017,63.2195,178816.0
2024-09-18 14:20:00,63.85,63.94,63.69,63.83,119080.0,63.2195,63.3086,63.0611,63.1997,119080.0
2024-09-18 14:30:00,63.85,64.17,63.79,64.14,182523.0,63.2195,63.5364,63.1601,63.5066,182523.0
2024-09-18 14:40:00,64.13,64.17,63.72,63.92,180570.0,63.4967,63.5364,63.0908,63.2888,180570.0
2024-09-18 14:50:00,63.9,64.06,63.64,63.64,224016.0,63.269,63.4274,63.0116,63.0116,224016.0
2024-09-18 15:00:00,63.64,63.77,63.47,63.76,169700.0,63.0116,63.1403,62.8433,63.1304,169700.0
2024-09-18 15:10:00,63.75,64.07,63.7,64.0,124726.0,63.1205,63.4373,63.071,63.368,124726.0
2024-09-18 15:20:00,64.0,64.15,63.75,64.02,147221.0,63.368,63.5165,63.1205,63.3878,147221.0
2024-09-18 15:30:00,64.03,64.07,63.78,64.01,232670.0,63.3977,63.4373,63.1502,63.3779,232670.0
2024-09-18 15:40:00,64.01,64.05,63.85,63.92,344520.0,63.3779,63.4175,63.2195,63.2888,344520.0
2024-09-18 15:50:00,63.91,63.97,63.53,63.56,774119.0,63.2789,63.3383,62.9027,62.9324,774119.0
2024-09-19 09:30:00,64.29,64.44,63.36,63.68,439528.0,63.6552,63.8037,62.7343,63.0512,439528.0
2024-09-19 09:40:00,63.6,63.83,63.45,63.76,159713.0,62.972,63.1997,62.8235,63.1304,159713.0
2024-09-19 09:50:00,63.78,64.06,63.75,64.05,167422.0,63.1502,63.4274,63.1205,63.4175,167422.0
2024-09-19 10:00:00,64.05,64.31,64.03,64.2,166477.0,63.4175,63.675,63.3977,63.5661,166477.0
2024-09-19 10:10:00,64.2,64.28,63.96,64.07,154278.0,63.5661,63.6453,63.3284,63.4373,154278.0
2024-09-19 10:20:00,64.07,64.13,63.91,64.13,76592.0,63.4373,63.4967,63.2789,63.4967,76592.0
2024-09-19 10:30:00,64.11,64.21,64.05,64.17,87738.0,63.4769,63.576,63.4175,63.5364,87738.0
2024-09-19 10:40:00,64.16,64.17,63.87,64.0,140039.0,63.5264,63.5364,63.2393,63.368,140039.0
2024-09-19 10:50:00,64.01,64.31,63.91,64.28,254344.0,63.3779,63.675,63.2789,63.6453,254344.0
2024-09-19 11:00:00,64.28,64.28,64.0,64.07,177028.0,63.6453,63.6453,63.368,63.4373,177028.0
2024-09-19 11:10:00,64.06,64.14,64.06,64.11,182314.0,63.4274,63.5066,63.4274,63.4769,182314.0
2024-09-19 11:20:00,64.11,64.15,64.09,64.14,62373.0,63.4769,63.5165,63.4571,63.5066,62373.0
2024-09-19 11:30:00,64.14,64.15,64.07,64.09,79155.0,63.5066,63.5165,63.4373,63.4571,79155.0
2024-09-19 11:40:00,64.09,64.18,64.08,64.13,138348.0,63.4571,63.5463,63.4472,63.4967,138348.0
2024-09-19 11:50:00,64.13,64.3,64.11,64.15,128274.0,63.4967,63.6651,63.4769,63.5165,128274.0
2024-09-19 12:00:00,64.15,64.24,64.14,64.17,69640.0,63.5165,63.6057,63.5066,63.5364,69640.0
2024-09-19 12:10:00,64.17,64.33,64.13,64.33,85882.0,63.5364,63.6948,63.4967,63.6948,85882.0
2024-09-19 12:20:00,64.32,64.44,64.31,64.44,242962.0,63.6849,63.8037,63.675,63.8037,242962.0
2024-09-19 12:30:00,64.43,64.58,64.43,64.51,112757.0,63.7938,63.9423,63.7938,63.873,112757.0
2024-09-19 12:40:00,64.5,64.74,64.48,64.66,89631.0,63.8631,64.1007,63.8433,64.0215,89631.0
2024-09-19 12:50:00,64.68,64.79,64.64,64.73,80153.0,64.0413,64.1502,64.0017,64.0908,80153.0
2024-09-19 13:00:00,64.73,64.75,64.65,64.65,85029.0,64.0908,64.1106,64.0116,64.0116,85029.0
2024-09-19 13:10:00,64.66,64.75,64.63,64.73,131409.0,64.0215,64.1106,63.9918,64.0908,131409.0
2024-09-19 13:20:00,64.73,64.73,64.63,64.66,98594.0,64.0908,64.0908,63.9918,64.0215,98594.0
2024-09-19 13:30:00,64.66,64.73,64.6,64.73,322416.0,64.0215,64.0908,63.9621,64.0908,322416.0
2024-09-19 13:40:00,64.72,64.75,64.62,64.63,98509.0,64.0809,64.1106,63.9819,63.9918,98509.0
2024-09-19 13:50:00,64.63,64.66,64.46,64.46,78551.0,63.9918,64.0215,63.8235,63.8235,78551.0
2024-09-19 14:00:00,64.47,64.56,64.43,64.49,114147.0,63.8334,63.9225,63.7938,63.8532,114147.0
2024-09-19 14:10:00,64.5,64.72,64.46,64.7,220936.0,63.8631,64.0809,63.8235,64.0611,220936.0
2024-09-19 14:20:00,64.71,64.77,64.64,64.76,92064.0,64.071,64.1304,64.0017,64.1205,92064.0
2024-09-19 14:30:00,64.76,64.9,64.74,64.89,106411.0,64.1205,64.2591,64.1007,64.2492,106411.0
2024-09-19 14:40:00,64.89,64.99,64.81,64.83,130412.0,64.2492,64.3483,64.17,64.1898,130412.0
2024-09-19 14:50:00,64.83,64.83,64.67,64.7,73946.0,64.1898,64.1898,64.0314,64.0611,73946.0
2024-09-19 15:00:00,64.7,64.96,64.7,64.86,181818.0,64.0611,64.3185,64.0611,64.2195,181818.0
2024-09-19 15:10:00,64.86,65.05,64.82,65.03,419594.0,64.2195,64.4077,64.1799,64.3879,419594.0
2024-09-19 15:20:00,65.03,65.1,64.93,64.93,247406.0,64.3879,64.4572,64.2888,64.2888,247406.0
2024-09-19 15:30:00,64.92,64.98,64.81,64.97,159651.0,64.2789,64.3384,64.17,64.3285,159651.0
2024-09-19 15:40:00,64.97,65.01,64.76,64.92,222375.0,64.3285,64.3681,64.1205,64.2789,222375.0
2024-09-19 15:50:00,64.94,64.94,64.66,64.76,856901.0,64.2987,64.2987,64.0215,64.1205,856901.0
2024-09-20 09:30:00,65.69,65.81,65.29,65.7,1886937.0,65.0413,65.1602,64.6453,65.0512,1886937.0
2024-09-20 09:40:00,65.68,65.97,65.05,65.21,269775.0,65.0314,65.3186,64.4077,64.5661,269775.0
2024-09-20 09:50:00,65.21,65.22,64.84,65.15,188072.0,64.5661,64.576,64.1997,64.5067,188072.0
2024-09-20 10:00:00,65.12,65.14,64.69,64.75,167182.0,64.477,64.4968,64.0512,64.1106,167182.0
2024-09-20 10:10:00,64.75,64.78,64.53,64.74,181679.0,64.1106,64.1403,63.8928,64.1007,181679.0
2024-09-20 10:20:00,64.74,65.0,64.74,64.9,85441.0,64.1007,64.3582,64.1007,64.2591,85441.0
2024-09-20 10:30:00,64.9,65.12,64.84,65.11,95495.0,64.2591,64.477,64.1997,64.4671,95495.0
2024-09-20 10:40:00,65.1,65.25,65.1,65.13,260021.0,64.4572,64.6057,64.4572,64.4869,260021.0
2024-09-20 10:50:00,65.12,65.19,64.99,65.03,76307.0,64.477,64.5463,64.3483,64.3879,76307.0
2024-09-20 11:00:00,65.02,65.14,64.98,65.13,67859.0,64.378,64.4968,64.3384,64.4869,67859.0
2024-09-20 11:10:00,65.14,65.22,65.08,65.17,130958.0,64.4968,64.576,64.4374,64.5265,130958.0
2024-09-20 11:20:00,65.17,65.2,65.05,65.13,46059.0,64.5265,64.5562,64.4077,64.4869,46059.0
2024-09-20 11:30:00,65.13,65.13,64.93,65.09,59368.0,64.4869,64.4869,64.2888,64.4473,59368.0
2024-09-20 11:40:00,65.09,65.15,65.03,65.11,27522.0,64.4473,64.5067,64.3879,64.4671,27522.0
2024-09-20 11:50:00,65.11,65.13,65.06,65.11,43324.0,64.4671,64.4869,64.4176,64.4671,43324.0
2024-09-20 12:00:00,65.1,65.17,64.98,65.16,51120.0,64.4572,64.5265,64.3384,64.5166,51120.0
2024-09-20 12:10:00,65.15,65.16,65.01,65.08,45030.0,64.5067,64.5166,64.3681,64.4374,45030.0
2024-09-20 12:20:00,65.08,65.2,65.06,65.17,221776.0,64.4374,64.5562,64.4176,64.5265,221776.0
2024-09-20 12:30:00,65.17,65.26,65.13,65.23,276438.0,64.5265,64.6156,64.4869,64.5859,276438.0
2024-09-20 12:40:00,65.24,65.26,65.15,65.24,48512.0,64.5958,64.6156,64.5067,64.5958,48512.0
2024-09-20 12:50:00,65.23,65.33,65.23,65.28,126418.0,64.5859,64.6849,64.5859,64.6354,126418.0
2024-09-20 13:00:00,65.28,65.38,65.25,65.33,111861.0,64.6354,64.7344,64.6057,64.6849,111861.0
2024-09-20 13:10:00,65.33,65.37,65.26,65.31,47734.0,64.6849,64.7245,64.6156,64.6651,47734.0
2024-09-20 13:20:00,65.29,65.38,65.25,65.27,76254.0,64.6453,64.7344,64.6057,64.6255,76254.0
2024-09-20 13:30:00,65.28,65.29,65.23,65.28,50690.0,64.6354,64.6453,64.5859,64.6354,50690.0
2024-09-20 13:40:00,65.27,65.35,65.27,65.34,52864.0,64.6255,64.7047,64.6255,64.6948,52864.0
2024-09-20 13:50:00,65.34,65.37,65.26,65.29,57654.0,64.6948,64.7245,64.6156,64.6453,57654.0
2024-09-20 14:00:00,65.3,65.3,65.17,65.19,52703.0,64.6552,64.6552,64.5265,64.5463,52703.0
2024-09-20 14:10:00,65.2,65.34,65.19,65.33,76466.0,64.5562,64.6948,64.5463,64.6849,76466.0
2024-09-20 14:20:00,65.32,65.36,65.26,65.27,83945.0,64.675,64.7146,64.6156,64.6255,83945.0
2024-09-20 14:30:00,65.27,65.27,65.07,65.17,79956.0,64.6255,64.6255,64.4275,64.5265,79956.0
2024-09-20 14:40:00,65.17,65.22,65.13,65.17,65117.0,64.5265,64.576,64.4869,64.5265,65117.0
2024-09-20 14:50:00,65.17,65.31,65.14,65.16,94454.0,64.5265,64.6651,64.4968,64.5166,94454.0
2024-09-20 15:00:00,65.15,65.17,65.09,65.16,100125.0,64.5067,64.5265,64.4473,64.5166,100125.0
2024-09-20 15:10:00,65.16,65.19,65.04,65.19,102652.0,64.5166,64.5463,64.3978,64.5463,102652.0
2024-09-20 15:20:00,65.18,65.26,65.14,65.2,123626.0,64.5364,64.6156,64.4968,64.5562,123626.0
2024-09-20 15:30:00,65.2,65.4,65.15,65.37,191400.0,64.5562,64.7542,64.5067,64.7245,191400.0
2024-09-20 15:40:00,65.37,65.5,65.3,65.48,273072.0,64.7245,64.8532,64.6552,64.8334,273072.0
2024-09-20 15:50:00,65.49,65.54,65.34,65.39,711335.0,64.8433,64.8928,64.6948,64.7443,711335.0
2024-09-23 09:30:00,65.62,65.84,65.35,65.39,216261.0,64.972,65.1899,64.7047,64.7443,216261.0
2024-09-23 09:40:00,65.37,65.5,65.2,65.39,169012.0,64.7245,64.8532,64.5562,64.7443,169012.0
2024-09-23 09:50:00,65.38,65.45,65.34,65.37,138132.0,64.7344,64.8037,64.6948,64.7245,138132.0
2024-09-23 10:00:00,65.37,65.45,65.31,65.45,115092.0,64.7245,64.8037,64.6651,64.8037,115092.0
2024-09-23 10:10:00,65.45,65.51,65.41,65.48,105157.0,64.8037,64.8631,64.7641,64.8334,105157.0
2024-09-23 10:20:00,65.48,65.58,65.4,65.44,88652.0,64.8334,64.9324,64.7542,64.7938,88652.0
2024-09-23 10:30:00,65.44,65.52,65.28,65.28,114438.0,64.7938,64.873,64.6354,64.6354,114438.0
2024-09-23 10:40:00,65.29,65.29,65.16,65.23,89458.0,64.6453,64.6453,64.5166,64.5859,89458.0
2024-09-23 10:50:00,65.22,65.3,65.2,65.27,59688.0,64.576,64.6552,64.5562,64.6255,59688.0
2024-09-23 11:00:00,65.27,65.27,65.0,65.05,71133.0,64.6255,64.6255,64.3582,64.4077,71133.0
2024-09-23 11:10:00,65.06,65.07,64.9,64.93,76693.0,64.4176,64.4275,64.2591,64.2888,76693.0
2024-09-23 11:20:00,64.93,65.0,64.87,65.0,68270.0,64.2888,64.3582,64.2294,64.3582,68270.0
2024-09-23 11:30:00,65.0,65.0,64.86,64.92,49720.0,64.3582,64.3582,64.2195,64.2789,49720.0
2024-09-23 11:40:00,64.94,64.94,64.83,64.84,65763.0,64.2987,64.2987,64.1898,64.1997,65763.0
2024-09-23 11:50:00,64.84,64.95,64.81,64.9,76579.0,64.1997,64.3086,64.17,64.2591,76579.0
2024-09-23 12:00:00,64.91,65.01,64.88,65.0,99681.0,64.269,64.3681,64.2393,64.3582,99681.0
2024-09-23 12:10:00,65.0,65.07,64.89,65.07,102746.0,64.3582,64.4275,64.2492,64.4275,102746.0
2024-09-23 12:20:00,65.07,65.14,65.03,65.14,71232.0,64.4275,64.4968,64.3879,64.4968,71232.0
2024-09-23 12:30:00,65.14,65.29,65.12,65.23,62790.0,64.4968,64.6453,64.477,64.5859,62790.0
2024-09-23 12:40:00,65.23,65.23,65.12,65.2,48546.0,64.5859,64.5859,64.477,64.5562,48546.0
2024-09-23 12:50:00,65.21,65.24,65.15,65.17,38730.0,64.5661,64.5958,64.5067,64.5265,38730.0
2024-09-23 13:00:00,65.17,65.2,65.11,65.18,45570.0,64.5265,64.5562,64.4671,64.5364,45570.0
2024-09-23 13:10:00,65.18,65.23,65.16,65.17,54121.0,64.5364,64.5859,64.5166,64.5265,54121.0
2024-09-23 13:20:00,65.18,65.21,65.06,65.07,55087.0,64.5364,64.5661,64.4176,64.4275,55087.0
2024-09-23 13:30:00,65.07,65.22,65.07,65.2,34232.0,64.4275,64.576,64.4275,64.5562,34232.0
2024-09-23 13:40:00,65.2,65.22,65.12,65.18,53016.0,64.5562,64.576,64.477,64.5364,53016.0
2024-09-23 13:50:00,65.18,65.23,65.17,65.2,42917.0,64.5364,64.5859,64.5265,64.5562,42917.0
2024-09-23 14:00:00,65.2,65.21,65.11,65.15,56307.0,64.5562,64.5661,64.4671,64.5067,56307.0
2024-09-23 14:10:00,65.14,65.19,65.12,65.19,75505.0,64.4968,64.5463,64.477,64.5463,75505.0
2024-09-23 14:20:00,65.19,65.25,65.18,65.21,74051.0,64.5463,64.6057,64.5364,64.5661,74051.0
2024-09-23 14:30:00,65.2,65.25,65.11,65.16,42385.0,64.5562,64.6057,64.4671,64.5166,42385.0
2024-09-23 14:40:00,65.14,65.17,65.06,65.12,38071.0,64.4968,64.5265,64.4176,64.477,38071.0
2024-09-23 14:50:00,65.12,65.17,65.09,65.16,46574.0,64.477,64.5265,64.4473,64.5166,46574.0
2024-09-23 15:00:00,65.16,65.22,65.09,65.14,51414.0,64.5166,64.576,64.4473,64.4968,51414.0
2024-09-23 15:10:00,65.14,65.16,65.1,65.15,57299.0,64.4968,64.5166,64.4572,64.5067,57299.0
2024-09-23 15:20:00,65.16,65.19,65.12,65.13,51035.0,64.5166,64.5463,64.477,64.4869,51035.0
2024-09-23 15:30:00,65.13,65.13,65.03,65.03,81581.0,64.4869,64.4869,64.3879,64.3879,81581.0
2024-09-23 15:40:00,65.03,65.07,64.96,65.05,120123.0,64.3879,64.4275,64.3185,64.4077,120123.0
2024-09-23 15:50:00,65.03,65.15,64.93,64.95,500605.0,64.3879,64.5067,64.2888,64.3086,500605.0
2024-09-24 09:30:00,64.83,65.1,64.6,64.95,125595.0,64.1898,64.4572,63.9621,64.3086,125595.0
2024-09-24 09:40:00,64.96,65.05,64.88,65.04,112350.0,64.3185,64.4077,64.2393,64.3978,112350.0
2024-09-24 09:50:00,65.03,65.03,64.81,64.9,47119.0,64.3879,64.3879,64.17,64.2591,47119.0
2024-09-24 10:00:00,64.91,64.92,64.73,64.78,94672.0,64.269,64.2789,64.0908,64.1403,94672.0
2024-09-24 10:10:00,64.79,64.84,64.58,64.62,59775.0,64.1502,64.1997,63.9423,63.9819,59775.0
2024-09-24 10:20:00,64.63,64.65,64.5,64.52,47256.0,63.9918,64.0116,63.8631,63.8829,47256.0
2024-09-24 10:30:00,64.53,64.61,64.31,64.49,145186.0,63.8928,63.972,63.675,63.8532,145186.0
2024-09-24 10:40:00,64.5,64.64,64.5,64.61,80380.0,63.8631,64.0017,63.8631,63.972,80380.0
2024-09-24 10:50:00,64.61,64.63,64.54,64.58,63232.0,63.972,63.9918,63.9027,63.9423,63232.0
2024-09-24 11:00:00,64.57,64.61,64.5,64.53,44228.0,63.9324,63.972,63.8631,63.8928,44228.0
2024-09-24 11:10:00,64.53,64.55,64.43,64.44,54371.0,63.8928,63.9126,63.7938,63.8037,54371.0
2024-09-24 11:20:00,64.44,64.46,64.3,64.32,120104.0,63.8037,63.8235,63.6651,63.6849,120104.0
2024-09-24 11:30:00,64.31,64.44,64.29,64.37,59097.0,63.675,63.8037,63.6552,63.7344,59097.0
2024-09-24 11:40:00,64.37,64.42,64.34,64.42,124080.0,63.7344,63.7839,63.7047,63.7839,124080.0
2024-09-24 11:50:00,64.42,64.56,64.4,64.52,83439.0,63.7839,63.9225,63.7641,63.8829,83439.0
2024-09-24 12:00:00,64.52,64.55,64.42,64.42,58266.0,63.8829,63.9126,63.7839,63.7839,58266.0
2024-09-24 12:10:00,64.41,64.51,64.38,64.48,85784.0,63.774,63.873,63.7443,63.8433,85784.0
2024-09-24 12:20:00,64.48,64.51,64.41,64.44,38664.0,63.8433,63.873,63.774,63.8037,38664.0
2024-09-24 12:30:00,64.44,64.44,64.35,64.37,42739.0,63.8037,63.8037,63.7146,63.7344,42739.0
2024-09-24 12:40:00,64.37,64.48,64.34,64.46,48913.0,63.7344,63.8433,63.7047,63.8235,48913.0
2024-09-24 12:50:00,64.47,64.47,64.32,64.41,156089.0,63.8334,63.8334,63.6849,63.774,156089.0
2024-09-24 13:00:00,64.4,64.57,64.39,64.5,175956.0,63.7641,63.9324,63.7542,63.8631,175956.0
2024-09-24 13:10:00,64.5,64.62,64.47,64.56,47832.0,63.8631,63.9819,63.8334,63.9225,47832.0
2024-09-24 13:20:00,64.56,64.58,64.49,64.51,32017.0,63.9225,63.9423,63.8532,63.873,32017.0
2024-09-24 13:30:00,64.51,64.53,64.4,64.44,49991.0,63.873,63.8928,63.7641,63.8037,49991.0
2024-09-24 13:40:00,64.44,64.47,64.4,64.42,42017.0,63.8037,63.8334,63.7641,63.7839,42017.0
2024-09-24 13:50:00,64.42,64.44,64.35,64.37,73646.0,63.7839,63.8037,63.7146,63.7344,73646.0
2024-09-24 14:00:00,64.37,64.44,64.36,64.4,33537.0,63.7344,63.8037,63.7245,63.7641,33537.0
2024-09-24 14:10:00,64.4,64.41,64.37,64.39,23970.0,63.7641,63.774,63.7344,63.7542,23970.0
2024-09-24 14:20:00,64.39,64.4,64.35,64.38,48737.0,63.7542,63.7641,63.7146,63.7443,48737.0
2024-09-24 14:30:00,64.37,64.41,64.3,64.4,44890.0,63.7344,63.774,63.6651,63.7641,44890.0
2024-09-24 14:40:00,64.4,64.42,64.37,64.39,32293.0,63.7641,63.7839,63.7344,63.7542,32293.0
2024-09-24 14:50:00,64.39,64.39,64.35,64.38,54393.0,63.7542,63.7542,63.7146,63.7443,54393.0
2024-09-24 15:00:00,64.37,64.42,64.36,64.37,46269.0,63.7344,63.7839,63.7245,63.7344,46269.0
2024-09-24 15:10:00,64.38,64.4,64.35,64.39,77570.0,63.7443,63.7641,63.7146,63.7542,77570.0
2024-09-24 15:20:00,64.38,64.41,64.34,64.39,57888.0,63.7443,63.774,63.7047,63.7542,57888.0
2024-09-24 15:30:00,64.39,64.4,64.28,64.38,157294.0,63.7542,63.7641,63.6453,63.7443,157294.0
2024-09-24 15:40:00,64.38,64.46,64.37,64.44,102883.0,63.7443,63.8235,63.7344,63.8037,102883.0
2024-09-24 15:50:00,64.42,64.6,64.41,64.59,512678.0,63.7839,63.9621,63.774,63.9522,512678.0
2024-09-25 09:30:00,64.51,64.79,64.51,64.55,101140.0,63.873,64.1502,63.873,63.9126,101140.0
2024-09-25 09:40:00,64.54,64.68,64.51,64.53,60180.0,63.9027,64.0413,63.873,63.8928,60180.0
2024-09-25 09:50:00,64.5,64.54,64.32,64.37,84052.0,63.8631,63.9027,63.6849,63.7344,84052.0
2024-09-25 10:00:00,64.36,64.43,64.21,64.34,180219.0,63.7245,63.7938,63.576,63.7047,180219.0
2024-09-25 10:10:00,64.34,64.4,64.08,64.09,90012.0,63.7047,63.7641,63.4472,63.4571,90012.0
2024-09-25 10:20:00,64.1,64.16,64.08,64.1,51173.0,63.467,63.5264,63.4472,63.467,51173.0
2024-09-25 10:30:00,64.11,64.12,64.06,64.11,67449.0,63.4769,63.4868,63.4274,63.4769,67449.0
2024-09-25 10:40:00,64.11,64.32,64.11,64.15,63823.0,63.4769,63.6849,63.4769,63.5165,63823.0
2024-09-25 10:50:00,64.15,64.25,64.1,64.19,54516.0,63.5165,63.6156,63.467,63.5562,54516.0
2024-09-25 11:00:00,64.19,64.2,64.04,64.08,57628.0,63.5562,63.5661,63.4076,63.4472,57628.0
2024-09-25 11:10:00,64.06,64.06,63.87,63.9,107676.0,63.4274,63.4274,63.2393,63.269,107676.0
2024-09-25 11:20:00,63.89,63.93,63.85,63.86,83364.0,63.2591,63.2987,63.2195,63.2294,83364.0
2024-09-25 11:30:00,63.85,63.9,63.79,63.79,101943.0,63.2195,63.269,63.1601,63.1601,101943.0
2024-09-25 11:40:00,63.78,63.93,63.72,63.89,78335.0,63.1502,63.2987,63.0908,63.2591,78335.0
2024-09-25 11:50:00,63.89,63.96,63.85,63.94,57711.0,63.2591,63.3284,63.2195,63.3086,57711.0
2024-09-25 12:00:00,63.94,64.24,63.94,64.17,65473.0,63.3086,63.6057,63.3086,63.5364,65473.0
2024-09-25 12:10:00,64.17,64.21,64.06,64.19,52545.0,63.5364,63.576,63.4274,63.5562,52545.0
2024-09-25 12:20:00,64.19,64.19,64.07,64.09,38778.0,63.5562,63.5562,63.4373,63.4571,38778.0
2024-09-25 12:30:00,64.08,64.08,64.03,64.03,44559.0,63.4472,63.4472,63.3977,63.3977,44559.0
2024-09-25 12:40:00,64.04,64.06,64.02,64.03,32762.0,63.4076,63.4274,63.3878,63.3977,32762.0
2024-09-25 12:50:00,64.04,64.1,63.92,63.96,48108.0,63.4076,63.467,63.2888,63.3284,48108.0
2024-09-25 13:00:00,63.97,64.09,63.9,63.97,105521.0,63.3383,63.4571,63.269,63.3383,105521.0
2024-09-25 13:10:00,63.98,64.08,63.95,64.05,38190.0,63.3482,63.4472,63.3185,63.4175,38190.0
2024-09-25 13:20:00,64.04,64.12,64.02,64.02,46140.0,63.4076,63.4868,63.3878,63.3878,46140.0
2024-09-25 13:30:00,64.01,64.05,63.96,64.03,37079.0,63.3779,63.4175,63.3284,63.3977,37079.0
2024-09-25 13:40:00,64.03,64.09,63.98,64.08,42899.0,63.3977,63.4571,63.3482,63.4472,42899.0
2024-09-25 13:50:00,64.07,64.13,64.05,64.11,50832.0,63.4373,63.4967,63.4175,63.4769,50832.0
2024-09-25 14:00:00,64.12,64.15,64.08,64.12,40529.0,63.4868,63.5165,63.4472,63.4868,40529.0
2024-09-25 14:10:00,64.12,64.18,64.08,64.08,31648.0,63.4868,63.5463,63.4472,63.4472,31648.0
2024-09-25 14:20:00,64.08,64.2,64.07,64.14,39225.0,63.4472,63.5661,63.4373,63.5066,39225.0
2024-09-25 14:30:00,64.13,64.19,64.13,64.16,34968.0,63.4967,63.5562,63.4967,63.5264,34968.0
2024-09-25 14:40:00,64.16,64.17,64.13,64.17,32462.0,63.5264,63.5364,63.4967,63.5364,32462.0
2024-09-25 14:50:00,64.16,64.19,64.09,64.12,50423.0,63.5264,63.5562,63.4571,63.4868,50423.0
2024-09-25 15:00:00,64.11,64.17,64.09,64.14,39359.0,63.4769,63.5364,63.4571,63.5066,39359.0
2024-09-25 15:10:00,64.14,64.19,64.13,64.15,35312.0,63.5066,63.5562,63.4967,63.5165,35312.0
2024-09-25 15:20:00,64.14,64.2,64.13,64.16,40119.0,63.5066,63.5661,63.4967,63.5264,40119.0
2024-09-25 15:30:00,64.16,64.17,64.05,64.06,76529.0,63.5264,63.5364,63.4175,63.4274,76529.0
2024-09-25 15:40:00,64.06,64.1,63.98,64.08,104627.0,63.4274,63.467,63.3482,63.4472,104627.0
2024-09-25 15:50:00,64.08,64.09,63.98,64.06,444076.0,63.4472,63.4571,63.3482,63.4274,444076.0
2024-09-26 09:30:00,64.09,64.35,63.85,64.27,278807.0,63.4571,63.7146,63.2195,63.6354,278807.0
2024-09-26 09:40:00,64.24,64.41,64.16,64.3,144219.0,63.6057,63.774,63.5264,63.6651,144219.0
2024-09-26 09:50:00,64.29,64.41,64.23,64.34,194444.0,63.6552,63.774,63.5958,63.7047,194444.0
2024-09-26 10:00:00,64.31,64.54,64.28,64.31,209302.0,63.675,63.9027,63.6453,63.675,209302.0
2024-09-26 10:10:00,64.31,64.31,63.82,63.89,150085.0,63.675,63.675,63.1898,63.2591,150085.0
2024-09-26 10:20:00,63.88,64.0,63.79,63.99,194497.0,63.2492,63.368,63.1601,63.3581,194497.0
2024-09-26 10:30:00,64.0,64.21,63.93,64.2,109211.0,63.368,63.576,63.2987,63.5661,109211.0
2024-09-26 10:40:00,64.19,64.22,64.05,64.19,66816.0,63.5562,63.5859,63.4175,63.5562,66816.0
2024-09-26 10:50:00,64.18,64.21,64.07,64.11,75871.0,63.5463,63.576,63.4373,63.4769,75871.0
2024-09-26 11:00:00,64.1,64.14,64.0,64.08,165971.0,63.467,63.5066,63.368,63.4472,165971.0
2024-09-26 11:10:00,64.09,64.11,63.84,63.93,76765.0,63.4571,63.4769,63.2096,63.2987,76765.0
2024-09-26 11:20:00,63.91,63.93,63.82,63.82,68630.0,63.2789,63.2987,63.1898,63.1898,68630.0
2024-09-26 11:30:00,63.82,63.94,63.72,63.91,71307.0,63.1898,63.3086,63.0908,63.2789,71307.0
2024-09-26 11:40:00,63.91,64.17,63.88,64.13,88166.0,63.2789,63.5364,63.2492,63.4967,88166.0
2024-09-26 11:50:00,64.13,64.27,64.12,64.25,98321.0,63.4967,63.6354,63.4868,63.6156,98321.0
2024-09-26 12:00:00,64.25,64.27,64.15,64.19,87790.0,63.6156,63.6354,63.5165,63.5562,87790.0
2024-09-26 12:10:00,64.19,64.21,63.98,64.01,95532.0,63.5562,63.576,63.3482,63.3779,95532.0
2024-09-26 12:20:00,64.02,64.04,63.88,63.98,102840.0,63.3878,63.4076,63.2492,63.3482,102840.0
2024-09-26 12:30:00,63.98,64.05,63.92,63.98,52981.0,63.3482,63.4175,63.2888,63.3482,52981.0
2024-09-26 12:40:00,63.98,64.04,63.92,64.01,46770.0,63.3482,63.4076,63.2888,63.3779,46770.0
2024-09-26 12:50:00,64.01,64.03,63.96,63.97,46382.0,63.3779,63.3977,63.3284,63.3383,46382.0
2024-09-26 13:00:00,63.96,64.04,63.93,63.96,50010.0,63.3284,63.4076,63.2987,63.3284,50010.0
2024-09-26 13:10:00,63.96,63.97,63.76,63.79,59476.0,63.3284,63.3383,63.1304,63.1601,59476.0
2024-09-26 13:20:00,63.79,63.82,63.74,63.82,63295.0,63.1601,63.1898,63.1106,63.1898,63295.0
2024-09-26 13:30:00,63.82,63.9,63.82,63.84,73799.0,63.1898,63.269,63.1898,63.2096,73799.0
2024-09-26 13:40:00,63.85,63.87,63.77,63.86,78808.0,63.2195,63.2393,63.1403,63.2294,78808.0
2024-09-26 13:50:00,63.86,63.9,63.8,63.88,79784.0,63.2294,63.269,63.17,63.2492,79784.0
2024-09-26 14:00:00,63.89,63.94,63.76,63.81,215084.0,63.2591,63.3086,63.1304,63.1799,215084.0
2024-09-26 14:10:00,63.81,63.86,63.79,63.86,73499.0,63.1799,63.2294,63.1601,63.2294,73499.0
2024-09-26 14:20:00,63.85,63.85,63.76,63.77,60711.0,63.2195,63.2195,63.1304,63.1403,60711.0
2024-09-26 14:30:00,63.77,63.88,63.73,63.87,100095.0,63.1403,63.2492,63.1007,63.2393,100095.0
2024-09-26 14:40:00,63.87,63.88,63.71,63.74,107704.0,63.2393,63.2492,63.0809,63.1106,107704.0
2024-09-26 14:50:00,63.74,63.83,63.67,63.78,93782.0,63.1106,63.1997,63.0413,63.1502,93782.0
2024-09-26 15:00:00,63.78,63.78,63.69,63.71,67127.0,63.1502,63.1502,63.0611,63.0809,67127.0
2024-09-26 15:10:00,63.71,63.76,63.66,63.73,100565.0,63.0809,63.1304,63.0314,63.1007,100565.0
2024-09-26 15:20:00,63.73,63.77,63.66,63.71,113491.0,63.1007,63.1403,63.0314,63.0809,113491.0
2024-09-26 15:30:00,63.71,63.74,63.62,63.64,113415.0,63.0809,63.1106,62.9918,63.0116,113415.0
2024-09-26 15:40:00,63.64,63.78,63.59,63.76,147491.0,63.0116,63.1502,62.9621,63.1304,147491.0
2024-09-26 15:50:00,63.76,63.92,63.7,63.82,546078.0,63.1304,63.2888,63.071,63.1898,546078.0
2024-09-27 09:30:00,64.05,64.35,63.99,64.2,153310.0,63.4175,63.7146,63.3581,63.5661,153310.0
2024-09-27 09:40:00,64.22,64.29,63.93,63.95,80034.0,63.5859,63.6552,63.2987,63.3185,80034.0
2024-09-27 09:50:00,63.94,63.97,63.82,63.87,43605.0,63.3086,63.3383,63.1898,63.2393,43605.0
2024-09-27 10:00:00,63.88,63.89,63.74,63.76,80225.0,63.2492,63.2591,63.1106,63.1304,80225.0
2024-09-27 10:10:00,63.77,64.03,63.72,64.02,147061.0,63.1403,63.3977,63.0908,63.3878,147061.0
2024-09-27 10:20:00,64.03,64.17,64.01,64.03,119862.0,63.3977,63.5364,63.3779,63.3977,119862.0
2024-09-27 10:30:00,64.03,64.22,64.0,64.22,111684.0,63.3977,63.5859,63.368,63.5859,111684.0
2024-09-27 10:40:00,64.23,64.31,64.17,64.29,112270.0,63.5958,63.675,63.5364,63.6552,112270.0
2024-09-27 10:50:00,64.29,64.36,64.19,64.21,124602.0,63.6552,63.7245,63.5562,63.576,124602.0
2024-09-27 11:00:00,64.2,64.23,64.16,64.23,84435.0,63.5661,63.5958,63.5264,63.5958,84435.0
2024-09-27 11:10:00,64.23,64.33,64.18,64.29,70715.0,63.5958,63.6948,63.5463,63.6552,70715.0
2024-09-27 11:20:00,64.28,64.36,64.2,64.31,66472.0,63.6453,63.7245,63.5661,63.675,66472.0
2024-09-27 11:30:00,64.31,64.33,64.21,64.24,65103.0,63.675,63.6948,63.576,63.6057,65103.0
2024-09-27 11:40:00,64.24,64.3,64.23,64.28,41042.0,63.6057,63.6651,63.5958,63.6453,41042.0
2024-09-27 11:50:00,64.28,64.28,64.19,64.21,50097.0,63.6453,63.6453,63.5562,63.576,50097.0
2024-09-27 12:00:00,64.21,64.25,64.14,64.22,81389.0,63.576,63.6156,63.5066,63.5859,81389.0
2024-09-27 12:10:00,64.22,64.26,64.19,64.22,50044.0,63.5859,63.6255,63.5562,63.5859,50044.0
2024-09-27 12:20:00,64.22,64.25,64.17,64.21,51575.0,63.5859,63.6156,63.5364,63.576,51575.0
2024-09-27 12:30:00,64.21,64.25,64.19,64.24,53598.0,63.576,63.6156,63.5562,63.6057,53598.0
2024-09-27 12:40:00,64.23,64.24,64.14,64.15,57974.0,63.5958,63.6057,63.5066,63.5165,57974.0
2024-09-27 12:50:00,64.16,64.23,64.12,64.2,33508.0,63.5264,63.5958,63.4868,63.5661,33508.0
2024-09-27 13:00:00,64.2,64.27,64.1,64.11,32351.0,63.5661,63.6354,63.467,63.4769,32351.0
2024-09-27 13:10:00,64.11,64.13,64.06,64.07,24003.0,63.4769,63.4967,63.4274,63.4373,24003.0
2024-09-27 13:20:00,64.07,64.09,64.05,64.06,32860.0,63.4373,63.4571,63.4175,63.4274,32860.0
2024-09-27 13:30:00,64.07,64.12,64.05,64.09,51546.0,63.4373,63.4868,63.4175,63.4571,51546.0
2024-09-27 13:40:00,64.08,64.18,64.07,64.17,43925.0,63.4472,63.5463,63.4373,63.5364,43925.0
2024-09-27 13:50:00,64.18,64.29,64.16,64.28,219599.0,63.5463,63.6552,63.5264,63.6453,219599.0
2024-09-27 14:00:00,64.28,64.42,64.27,64.4,110802.0,63.6453,63.7839,63.6354,63.7641,110802.0
2024-09-27 14:10:00,64.41,64.46,64.39,64.44,78081.0,63.774,63.8235,63.7542,63.8037,78081.0
2024-09-27 14:20:00,64.44,64.45,64.33,64.39,93738.0,63.8037,63.8136,63.6948,63.7542,93738.0
2024-09-27 14:30:00,64.39,64.39,64.28,64.39,60015.0,63.7542,63.7542,63.6453,63.7542,60015.0
2024-09-27 14:40:00,64.39,64.54,64.36,64.53,72382.0,63.7542,63.9027,63.7245,63.8928,72382.0
2024-09-27 14:50:00,64.53,64.58,64.5,64.53,85585.0,63.8928,63.9423,63.8631,63.8928,85585.0
2024-09-27 15:00:00,64.52,64.55,64.46,64.48,48383.0,63.8829,63.9126,63.8235,63.8433,48383.0
2024-09-27 15:10:00,64.47,64.54,64.46,64.49,56344.0,63.8334,63.9027,63.8235,63.8532,56344.0
2024-09-27 15:20:00,64.5,64.5,64.36,64.43,65121.0,63.8631,63.8631,63.7245,63.7938,65121.0
2024-09-27 15:30:00,64.44,64.46,64.33,64.38,99645.0,63.8037,63.8235,63.6948,63.7443,99645.0
2024-09-27 15:40:00,64.38,64.43,64.34,64.36,118040.0,63.7443,63.7938,63.7047,63.7245,118040.0
2024-09-27 15:50:00,64.35,64.46,64.35,64.42,492008.0,63.7146,63.8235,63.7146,63.7839,492008.0
2024-09-30 09:30:00,64.34,64.83,64.26,64.58,155417.0,63.7047,64.1898,63.6255,63.9423,155417.0
2024-09-30 09:40:00,64.59,64.63,64.38,64.39,56854.0,63.9522,63.9918,63.7443,63.7542,56854.0
2024-09-30 09:50:00,64.39,64.44,64.32,64.38,44461.0,63.7542,63.8037,63.6849,63.7443,44461.0
2024-09-30 10:00:00,64.38,64.49,64.29,64.41,78135.0,63.7443,63.8532,63.6552,63.774,78135.0
2024-09-30 10:10:00,64.4,64.42,64.31,64.31,68753.0,63.7641,63.7839,63.675,63.675,68753.0
2024-09-30 10:20:00,64.31,64.38,64.3,64.35,50144.0,63.675,63.7443,63.6651,63.7146,50144.0
2024-09-30 10:30:00,64.36,64.55,64.33,64.55,73288.0,63.7245,63.9126,63.6948,63.9126,73288.0
2024-09-30 10:40:00,64.55,64.61,64.53,64.56,57470.0,63.9126,63.972,63.8928,63.9225,57470.0
2024-09-30 10:50:00,64.55,64.56,64.41,64.42,38722.0,63.9126,63.9225,63.774,63.7839,38722.0
2024-09-30 11:00:00,64.42,64.52,64.42,64.5,57456.0,63.7839,63.8829,63.7839,63.8631,57456.0
2024-09-30 11:10:00,64.49,64.61,64.46,64.56,39941.0,63.8532,63.972,63.8235,63.9225,39941.0
2024-09-30 11:20:00,64.56,64.57,64.37,64.41,45690.0,63.9225,63.9324,63.7344,63.774,45690.0
2024-09-30 11:30:00,64.41,64.43,64.31,64.32,54180.0,63.774,63.7938,63.675,63.6849,54180.0
2024-09-30 11:40:00,64.32,64.45,64.31,64.34,63940.0,63.6849,63.8136,63.675,63.7047,63940.0
2024-09-30 11:50:00,64.33,64.37,64.3,64.33,38649.0,63.6948,63.7344,63.6651,63.6948,38649.0
2024-09-30 12:00:00,64.32,64.58,64.31,64.55,169135.0,63.6849,63.9423,63.675,63.9126,169135.0
2024-09-30 12:10:00,64.55,64.61,64.5,64.59,51845.0,63.9126,63.972,63.8631,63.9522,51845.0
2024-09-30 12:20:00,64.59,64.61,64.52,64.56,43350.0,63.9522,63.972,63.8829,63.9225,43350.0
2024-09-30 12:30:00,64.55,64.59,64.49,64.57,87291.0,63.9126,63.9522,63.8532,63.9324,87291.0
2024-09-30 12:40:00,64.57,64.57,64.52,64.53,27863.0,63.9324,63.9324,63.8829,63.8928,27863.0
2024-09-30 12:50:00,64.53,64.61,64.53,64.59,31861.0,63.8928,63.972,63.8928,63.9522,31861.0
2024-09-30 13:00:00,64.59,64.59,64.48,64.57,41697.0,63.9522,63.9522,63.8433,63.9324,41697.0
2024-09-30 13:10:00,64.56,64.61,64.51,64.54,72797.0,63.9225,63.972,63.873,63.9027,72797.0
2024-09-30 13:20:00,64.55,64.56,64.47,64.52,29308.0,63.9126,63.9225,63.8334,63.8829,29308.0
2024-09-30 13:30:00,64.52,64.54,64.47,64.53,37104.0,63.8829,63.9027,63.8334,63.8928,37104.0
2024-09-30 13:40:00,64.52,64.53,64.47,64.49,36722.0,63.8829,63.8928,63.8334,63.8532,36722.0
2024-09-30 13:50:00,64.5,64.5,64.39,64.43,68527.0,63.8631,63.8631,63.7542,63.7938,68527.0
2024-09-30 14:00:00,64.43,64.49,64.41,64.48,59208.0,63.7938,63.8532,63.774,63.8433,59208.0
2024-09-30 14:10:00,64.48,64.52,64.34,64.37,92841.0,63.8433,63.8829,63.7047,63.7344,92841.0
2024-09-30 14:20:00,64.37,64.41,64.23,64.38,187367.0,63.7344,63.774,63.5958,63.7443,187367.0
2024-09-30 14:30:00,64.34,64.41,64.27,64.39,56101.0,63.7047,63.774,63.6354,63.7542,56101.0
2024-09-30 14:40:00,64.39,64.49,64.38,64.42,61981.0,63.7542,63.8532,63.7443,63.7839,61981.0
2024-09-30 14:50:00,64.42,64.5,64.42,64.46,49983.0,63.7839,63.8631,63.7839,63.8235,49983.0
2024-09-30 15:00:00,64.45,64.52,64.41,64.5,67009.0,63.8136,63.8829,63.774,63.8631,67009.0
2024-09-30 15:10:00,64.5,64.64,64.49,64.61,80999.0,63.8631,64.0017,63.8532,63.972,80999.0
2024-09-30 15:20:00,64.61,64.66,64.59,64.64,63974.0,63.972,64.0215,63.9522,64.0017,63974.0
2024-09-30 15:30:00,64.64,64.72,64.6,64.7,91824.0,64.0017,64.0809,63.9621,64.0611,91824.0
2024-09-30 15:40:00,64.7,64.84,64.66,64.81,103509.0,64.0611,64.1997,64.0215,64.17,103509.0
2024-09-30 15:50:00,64.79,64.85,64.72,64.81,462394.0,64.1502,64.2096,64.0809,64.17,462394.0
2024-10-01 09:30:00,64.62,64.68,63.92,64.14,316308.0,63.9819,64.0413,63.2888,63.5066,316308.0
2024-10-01 09:40:00,64.14,64.28,63.75,63.98,210955.0,63.5066,63.6453,63.1205,63.3482,210955.0
2024-10-01 09:50:00,63.95,63.97,63.79,63.91,87140.0,63.3185,63.3383,63.1601,63.2789,87140.0
2024-10-01 10:00:00,63.91,63.99,63.6,63.6,162784.0,63.2789,63.3581,62.972,62.972,162784.0
2024-10-01 10:10:00,63.59,63.76,63.45,63.72,196145.0,62.9621,63.1304,62.8235,63.0908,196145.0
2024-10-01 10:20:00,63.71,63.92,63.56,63.7,224114.0,63.0809,63.2888,62.9324,63.071,224114.0
2024-10-01 10:30:00,63.73,63.85,63.59,63.81,80754.0,63.1007,63.2195,62.9621,63.1799,80754.0
2024-10-01 10:40:00,63.81,63.93,63.73,63.78,75600.0,63.1799,63.2987,63.1007,63.1502,75600.0
2024-10-01 10:50:00,63.78,63.78,63.62,63.78,60839.0,63.1502,63.1502,62.9918,63.1502,60839.0
2024-10-01 11:00:00,63.78,63.81,63.62,63.66,60317.0,63.1502,63.1799,62.9918,63.0314,60317.0
2024-10-01 11:10:00,63.63,63.79,63.61,63.78,56135.0,63.0017,63.1601,62.9819,63.1502,56135.0
2024-10-01 11:20:00,63.78,64.05,63.78,64.05,67147.0,63.1502,63.4175,63.1502,63.4175,67147.0
2024-10-01 11:30:00,64.05,64.18,64.03,64.17,43198.0,63.4175,63.5463,63.3977,63.5364,43198.0
2024-10-01 11:40:00,64.17,64.22,64.11,64.2,39668.0,63.5364,63.5859,63.4769,63.5661,39668.0
2024-10-01 11:50:00,64.2,64.31,64.19,64.24,51553.0,63.5661,63.675,63.5562,63.6057,51553.0
2024-10-01 12:00:00,64.25,64.35,64.21,64.26,64948.0,63.6156,63.7146,63.576,63.6255,64948.0
2024-10-01 12:10:00,64.25,64.32,64.21,64.3,93153.0,63.6156,63.6849,63.576,63.6651,93153.0
2024-10-01 12:20:00,64.29,64.33,64.14,64.24,49220.0,63.6552,63.6948,63.5066,63.6057,49220.0
2024-10-01 12:30:00,64.25,64.25,64.01,64.04,48874.0,63.6156,63.6156,63.3779,63.4076,48874.0
2024-10-01 12:40:00,64.05,64.08,63.87,63.89,40402.0,63.4175,63.4472,63.2393,63.2591,40402.0
2024-10-01 12:50:00,63.89,64.13,63.89,64.06,44635.0,63.2591,63.4967,63.2591,63.4274,44635.0
2024-10-01 13:00:00,64.05,64.06,63.94,63.98,33632.0,63.4175,63.4274,63.3086,63.3482,33632.0
2024-10-01 13:10:00,63.99,63.99,63.82,63.86,28257.0,63.3581,63.3581,63.1898,63.2294,28257.0
2024-10-01 13:20:00,63.86,63.91,63.81,63.82,65060.0,63.2294,63.2789,63.1799,63.1898,65060.0
2024-10-01 13:30:00,63.82,63.95,63.79,63.89,43889.0,63.1898,63.3185,63.1601,63.2591,43889.0
2024-10-01 13:40:00,63.89,64.0,63.85,63.98,26520.0,63.2591,63.368,63.2195,63.3482,26520.0
2024-10-01 13:50:00,63.97,64.06,63.95,64.03,36315.0,63.3383,63.4274,63.3185,63.3977,36315.0
2024-10-01 14:00:00,64.02,64.14,64.01,64.11,44000.0,63.3878,63.5066,63.3779,63.4769,44000.0
2024-10-01 14:10:00,64.1,64.18,64.09,64.13,33325.0,63.467,63.5463,63.4571,63.4967,33325.0
2024-10-01 14:20:00,64.13,64.17,64.1,64.15,17024.0,63.4967,63.5364,63.467,63.5165,17024.0
2024-10-01 14:30:00,64.16,64.26,64.14,64.18,45792.0,63.5264,63.6255,63.5066,63.5463,45792.0
2024-10-01 14:40:00,64.19,64.24,64.16,64.21,32146.0,63.5562,63.6057,63.5264,63.576,32146.0
2024-10-01 14:50:00,64.21,64.25,64.09,64.16,66725.0,63.576,63.6156,63.4571,63.5264,66725.0
2024-10-01 15:00:00,64.16,64.18,64.08,64.14,66277.0,63.5264,63.5463,63.4472,63.5066,66277.0
2024-10-01 15:10:00,64.14,64.16,64.06,64.13,57052.0,63.5066,63.5264,63.4274,63.4967,57052.0
2024-10-01 15:20:00,64.13,64.18,64.11,64.16,47225.0,63.4967,63.5463,63.4769,63.5264,47225.0
2024-10-01 15:30:00,64.15,64.16,63.91,64.12,80353.0,63.5165,63.5264,63.2789,63.4868,80353.0
2024-10-01 15:40:00,64.12,64.13,63.99,64.03,86954.0,63.4868,63.4967,63.3581,63.3977,86954.0
2024-10-01 15:50:00,64.01,64.16,63.78,63.91,562070.0,63.3779,63.5264,63.1502,63.2789,562070.0
2024-10-02 09:30:00,63.83,64.06,63.39,63.75,175633.0,63.1997,63.4274,62.7641,63.1205,175633.0
2024-10-02 09:40:00,63.73,64.06,63.65,64.04,57832.0,63.1007,63.4274,63.0215,63.4076,57832.0
2024-10-02 09:50:00,64.06,64.17,63.88,63.88,51482.0,63.4274,63.5364,63.2492,63.2492,51482.0
2024-10-02 10:00:00,63.89,64.04,63.75,63.91,90006.0,63.2591,63.4076,63.1205,63.2789,90006.0
2024-10-02 10:10:00,63.89,63.96,63.79,63.82,54157.0,63.2591,63.3284,63.1601,63.1898,54157.0
2024-10-02 10:20:00,63.83,63.86,63.62,63.72,80030.0,63.1997,63.2294,62.9918,63.0908,80030.0
2024-10-02 10:30:00,63.72,63.83,63.63,63.79,58305.0,63.0908,63.1997,63.0017,63.1601,58305.0
2024-10-02 10:40:00,63.78,63.88,63.7,63.88,32807.0,63.1502,63.2492,63.071,63.2492,32807.0
2024-10-02 10:50:00,63.88,63.89,63.62,63.67,64861.0,63.2492,63.2591,62.9918,63.0413,64861.0
2024-10-02 11:00:00,63.66,63.78,63.59,63.64,73932.0,63.0314,63.1502,62.9621,63.0116,73932.0
2024-10-02 11:10:00,63.64,63.73,63.6,63.68,91635.0,63.0116,63.1007,62.972,63.0512,91635.0
2024-10-02 11:20:00,63.67,63.76,63.61,63.75,76289.0,63.0413,63.1304,62.9819,63.1205,76289.0
2024-10-02 11:30:00,63.73,63.81,63.71,63.79,47085.0,63.1007,63.1799,63.0809,63.1601,47085.0
2024-10-02 11:40:00,63.79,63.83,63.73,63.81,47633.0,63.1601,63.1997,63.1007,63.1799,47633.0
2024-10-02 11:50:00,63.81,63.85,63.68,63.71,59715.0,63.1799,63.2195,63.0512,63.0809,59715.0
2024-10-02 12:00:00,63.69,63.69,63.59,63.61,37670.0,63.0611,63.0611,62.9621,62.9819,37670.0
2024-10-02 12:10:00,63.61,63.63,63.57,63.59,32887.0,62.9819,63.0017,62.9423,62.9621,32887.0
2024-10-02 12:20:00,63.6,63.6,63.45,63.5,63232.0,62.972,62.972,62.8235,62.873,63232.0
2024-10-02 12:30:00,63.49,63.5,63.37,63.38,70709.0,62.8631,62.873,62.7442,62.7542,70709.0
2024-10-02 12:40:00,63.37,63.37,63.28,63.32,78820.0,62.7442,62.7442,62.6551,62.6947,78820.0
2024-10-02 12:50:00,63.31,63.32,63.25,63.26,49223.0,62.6848,62.6947,62.6254,62.6353,49223.0
2024-10-02 13:00:00,63.26,63.27,63.21,63.26,63156.0,62.6353,62.6452,62.5858,62.6353,63156.0
2024-10-02 13:10:00,63.26,63.37,63.25,63.29,59920.0,62.6353,62.7442,62.6254,62.665,59920.0
2024-10-02 13:20:00,63.3,63.34,63.26,63.32,39959.0,62.6749,62.7145,62.6353,62.6947,39959.0
2024-10-02 13:30:00,63.31,63.33,63.28,63.3,47526.0,62.6848,62.7046,62.6551,62.6749,47526.0
2024-10-02 13:40:00,63.3,63.44,63.29,63.43,31283.0,62.6749,62.8136,62.665,62.8037,31283.0
2024-10-02 13:50:00,63.44,63.45,63.37,63.41,58645.0,62.8136,62.8235,62.7442,62.7839,58645.0
2024-10-02 14:00:00,63.41,63.48,63.37,63.39,26121.0,62.7839,62.8532,62.7442,62.7641,26121.0
2024-10-02 14:10:00,63.39,63.44,63.38,63.42,31283.0,62.7641,62.8136,62.7542,62.7938,31283.0
2024-10-02 14:20:00,63.42,63.42,63.24,63.3,47021.0,62.7938,62.7938,62.6155,62.6749,47021.0
2024-10-02 14:30:00,63.3,63.36,63.26,63.32,37123.0,62.6749,62.7343,62.6353,62.6947,37123.0
2024-10-02 14:40:00,63.32,63.43,63.31,63.43,88052.0,62.6947,62.8037,62.6848,62.8037,88052.0
2024-10-02 14:50:00,63.43,63.47,63.42,63.46,44451.0,62.8037,62.8433,62.7938,62.8334,44451.0
2024-10-02 15:00:00,63.45,63.51,63.43,63.44,39903.0,62.8235,62.8829,62.8037,62.8136,39903.0
2024-10-02 15:10:00,63.44,63.51,63.43,63.45,57333.0,62.8136,62.8829,62.8037,62.8235,57333.0
2024-10-02 15:20:00,63.45,63.47,63.4,63.42,55351.0,62.8235,62.8433,62.774,62.7938,55351.0
2024-10-02 15:30:00,63.42,63.42,63.29,63.36,72663.0,62.7938,62.7938,62.665,62.7343,72663.0
2024-10-02 15:40:00,63.35,63.44,63.3,63.44,104560.0,62.7244,62.8136,62.6749,62.8136,104560.0
2024-10-02 15:50:00,63.44,63.45,63.31,63.32,383574.0,62.8136,62.8235,62.6848,62.6947,383574.0
2024-10-03 09:30:00,63.0,63.04,62.58,62.68,375502.0,62.3779,62.4175,61.9621,62.0611,375502.0
2024-10-03 09:40:00,62.73,62.84,62.41,62.55,218724.0,62.1106,62.2195,61.7937,61.9323,218724.0
2024-10-03 09:50:00,62.56,62.88,62.47,62.86,241524.0,61.9422,62.2591,61.8531,62.2393,241524.0
2024-10-03 10:00:00,62.89,63.23,62.85,63.13,315480.0,62.269,62.6056,62.2294,62.5066,315480.0
2024-10-03 10:10:00,63.12,63.4,63.0,63.27,267330.0,62.4967,62.774,62.3779,62.6452,267330.0
2024-10-03 10:20:00,63.27,63.32,63.01,63.09,137718.0,62.6452,62.6947,62.3878,62.467,137718.0
2024-10-03 10:30:00,63.08,63.4,63.0,63.37,119521.0,62.4571,62.774,62.3779,62.7442,119521.0
2024-10-03 10:40:00,63.37,63.41,63.21,63.33,106367.0,62.7442,62.7839,62.5858,62.7046,106367.0
2024-10-03 10:50:00,63.33,63.4,63.29,63.32,61655.0,62.7046,62.774,62.665,62.6947,61655.0
2024-10-03 11:00:00,63.3,63.41,63.27,63.39,82109.0,62.6749,62.7839,62.6452,62.7641,82109.0
2024-10-03 11:10:00,63.38,63.39,63.28,63.34,56920.0,62.7542,62.7641,62.6551,62.7145,56920.0
2024-10-03 11:20:00,63.34,63.4,63.26,63.31,53275.0,62.7145,62.774,62.6353,62.6848,53275.0
2024-10-03 11:30:00,63.3,63.42,63.28,63.36,162534.0,62.6749,62.7938,62.6551,62.7343,162534.0
2024-10-03 11:40:00,63.36,63.5,63.35,63.48,74552.0,62.7343,62.873,62.7244,62.8532,74552.0
2024-10-03 11:50:00,63.49,63.52,63.42,63.45,101712.0,62.8631,62.8928,62.7938,62.8235,101712.0
2024-10-03 12:00:00,63.45,63.64,63.43,63.64,191262.0,62.8235,63.0116,62.8037,63.0116,191262.0
2024-10-03 12:10:00,63.63,63.64,63.42,63.51,123707.0,63.0017,63.0116,62.7938,62.8829,123707.0
2024-10-03 12:20:00,63.51,63.66,63.51,63.58,104854.0,62.8829,63.0314,62.8829,62.9522,104854.0
2024-10-03 12:30:00,63.57,63.68,63.54,63.6,142303.0,62.9423,63.0512,62.9126,62.972,142303.0
2024-10-03 12:40:00,63.59,63.67,63.46,63.48,48273.0,62.9621,63.0413,62.8334,62.8532,48273.0
2024-10-03 12:50:00,63.49,63.52,63.41,63.44,121128.0,62.8631,62.8928,62.7839,62.8136,121128.0
2024-10-03 13:00:00,63.44,63.53,63.36,63.46,124209.0,62.8136,62.9027,62.7343,62.8334,124209.0
2024-10-03 13:10:00,63.46,63.48,63.43,63.46,25140.0,62.8334,62.8532,62.8037,62.8334,25140.0
2024-10-03 13:20:00,63.46,63.6,63.45,63.55,49993.0,62.8334,62.972,62.8235,62.9225,49993.0
2024-10-03 13:30:00,63.54,63.67,63.51,63.51,67757.0,62.9126,63.0413,62.8829,62.8829,67757.0
2024-10-03 13:40:00,63.52,63.55,63.46,63.48,56578.0,62.8928,62.9225,62.8334,62.8532,56578.0
2024-10-03 13:50:00,63.47,63.54,63.45,63.52,42145.0,62.8433,62.9126,62.8235,62.8928,42145.0
2024-10-03 14:00:00,63.52,63.53,63.47,63.5,37804.0,62.8928,62.9027,62.8433,62.873,37804.0
2024-10-03 14:10:00,63.51,63.51,63.45,63.51,57371.0,62.8829,62.8829,62.8235,62.8829,57371.0
2024-10-03 14:20:00,63.5,63.51,63.45,63.46,48251.0,62.873,62.8829,62.8235,62.8334,48251.0
2024-10-03 14:30:00,63.46,63.5,63.44,63.46,113594.0,62.8334,62.873,62.8136,62.8334,113594.0
2024-10-03 14:40:00,63.46,63.51,63.42,63.48,44366.0,62.8334,62.8829,62.7938,62.8532,44366.0
2024-10-03 14:50:00,63.48,63.49,63.42,63.43,49972.0,62.8532,62.8631,62.7938,62.8037,49972.0
2024-10-03 15:00:00,63.43,63.44,63.35,63.42,103639.0,62.8037,62.8136,62.7244,62.7938,103639.0
2024-10-03 15:10:00,63.42,63.42,63.31,63.39,53620.0,62.7938,62.7938,62.6848,62.7641,53620.0
2024-10-03 15:20:00,63.38,63.43,63.37,63.39,49657.0,62.7542,62.8037,62.7442,62.7641,49657.0
2024-10-03 15:30:00,63.38,63.48,63.35,63.39,102346.0,62.7542,62.8532,62.7244,62.7641,102346.0
2024-10-03 15:40:00,63.4,63.4,63.26,63.33,258310.0,62.774,62.774,62.6353,62.7046,258310.0
2024-10-03 15:50:00,63.34,63.41,63.28,63.37,563462.0,62.7145,62.7839,62.6551,62.7442,563462.0
2024-10-04 09:30:00,64.17,64.67,64.07,64.47,344396.0,63.5364,64.0314,63.4373,63.8334,344396.0
2024-10-04 09:40:00,64.45,64.95,64.45,64.84,143403.0,63.8136,64.3086,63.8136,64.1997,143403.0
2024-10-04 09:50:00,64.84,64.87,64.51,64.65,147189.0,64.1997,64.2294,63.873,64.0116,147189.0
2024-10-04 10:00:00,64.65,64.65,64.35,64.41,138221.0,64.0116,64.0116,63.7146,63.774,138221.0
2024-10-04 10:10:00,64.4,64.58,64.34,64.57,145898.0,63.7641,63.9423,63.7047,63.9324,145898.0
2024-10-04 10:20:00,64.56,64.59,64.4,64.48,243183.0,63.9225,63.9522,63.7641,63.8433,243183.0
2024-10-04 10:30:00,64.48,64.55,64.35,64.45,284005.0,63.8433,63.9126,63.7146,63.8136,284005.0
2024-10-04 10:40:00,64.45,64.56,64.44,64.47,115414.0,63.8136,63.9225,63.8037,63.8334,115414.0
2024-10-04 10:50:00,64.48,64.56,64.44,64.53,91599.0,63.8433,63.9225,63.8037,63.8928,91599.0
2024-10-04 11:00:00,64.53,64.71,64.46,64.68,174751.0,63.8928,64.071,63.8235,64.0413,174751.0
2024-10-04 11:10:00,64.68,64.77,64.63,64.63,177326.0,64.0413,64.1304,63.9918,63.9918,177326.0
2024-10-04 11:20:00,64.63,64.63,64.44,64.52,60766.0,63.9918,63.9918,63.8037,63.8829,60766.0
2024-10-04 11:30:00,64.51,64.61,64.47,64.56,83560.0,63.873,63.972,63.8334,63.9225,83560.0
2024-10-04 11:40:00,64.54,64.62,64.5,64.54,51604.0,63.9027,63.9819,63.8631,63.9027,51604.0
2024-10-04 11:50:00,64.54,64.61,64.53,64.56,121083.0,63.9027,63.972,63.8928,63.9225,121083.0
2024-10-04 12:00:00,64.58,64.79,64.58,64.69,35203.0,63.9423,64.1502,63.9423,64.0512,35203.0
2024-10-04 12:10:00,64.69,64.84,64.69,64.81,50623.0,64.0512,64.1997,64.0512,64.17,50623.0
2024-10-04 12:20:00,64.81,64.84,64.74,64.75,32731.0,64.17,64.1997,64.1007,64.1106,32731.0
2024-10-04 12:30:00,64.74,64.85,64.7,64.85,27385.0,64.1007,64.2096,64.0611,64.2096,27385.0
2024-10-04 12:40:00,64.84,64.9,64.82,64.89,29120.0,64.1997,64.2591,64.1799,64.2492,29120.0
2024-10-04 12:50:00,64.9,64.92,64.81,64.88,36844.0,64.2591,64.2789,64.17,64.2393,36844.0
2024-10-04 13:00:00,64.88,64.88,64.81,64.83,31569.0,64.2393,64.2393,64.17,64.1898,31569.0
2024-10-04 13:10:00,64.83,64.93,64.82,64.89,37356.0,64.1898,64.2888,64.1799,64.2492,37356.0
2024-10-04 13:20:00,64.9,64.94,64.89,64.89,32847.0,64.2591,64.2987,64.2492,64.2492,32847.0
2024-10-04 13:30:00,64.9,64.92,64.69,64.77,55076.0,64.2591,64.2789,64.0512,64.1304,55076.0
2024-10-04 13:40:00,64.77,64.92,64.76,64.89,38211.0,64.1304,64.2789,64.1205,64.2492,38211.0
2024-10-04 13:50:00,64.88,64.88,64.75,64.76,38460.0,64.2393,64.2393,64.1106,64.1205,38460.0
2024-10-04 14:00:00,64.76,64.86,64.74,64.84,49475.0,64.1205,64.2195,64.1007,64.1997,49475.0
2024-10-04 14:10:00,64.84,64.85,64.75,64.81,48158.0,64.1997,64.2096,64.1106,64.17,48158.0
2024-10-04 14:20:00,64.81,64.85,64.8,64.82,42542.0,64.17,64.2096,64.1601,64.1799,42542.0
2024-10-04 14:30:00,64.81,64.85,64.77,64.8,46844.0,64.17,64.2096,64.1304,64.1601,46844.0
2024-10-04 14:40:00,64.8,64.93,64.79,64.92,49631.0,64.1601,64.2888,64.1502,64.2789,49631.0
2024-10-04 14:50:00,64.92,64.97,64.91,64.95,62656.0,64.2789,64.3285,64.269,64.3086,62656.0
2024-10-04 15:00:00,64.95,64.99,64.78,64.84,125834.0,64.3086,64.3483,64.1403,64.1997,125834.0
2024-10-04 15:10:00,64.84,64.86,64.77,64.78,100571.0,64.1997,64.2195,64.1304,64.1403,100571.0
2024-10-04 15:20:00,64.78,64.83,64.68,64.71,176422.0,64.1403,64.1898,64.0413,64.071,176422.0
2024-10-04 15:30:00,64.72,64.85,64.67,64.71,317507.0,64.0809,64.2096,64.0314,64.071,317507.0
2024-10-04 15:40:00,64.71,64.83,64.62,64.69,270555.0,64.071,64.1898,63.9819,64.0512,270555.0
2024-10-04 15:50:00,64.69,64.79,64.57,64.75,618938.0,64.0512,64.1502,63.9324,64.1106,618938.0
2024-10-07 09:30:00,64.48,65.18,64.21,65.05,357871.0,63.8433,64.5364,63.576,64.4077,357871.0
2024-10-07 09:40:00,65.06,65.24,64.89,64.96,106757.0,64.4176,64.5958,64.2492,64.3185,106757.0
2024-10-07 09:50:00,64.99,65.18,64.97,65.13,75587.0,64.3483,64.5364,64.3285,64.4869,75587.0
2024-10-07 10:00:00,65.14,65.33,65.01,65.27,107172.0,64.4968,64.6849,64.3681,64.6255,107172.0
2024-10-07 10:10:00,65.27,65.4,65.18,65.32,112094.0,64.6255,64.7542,64.5364,64.675,112094.0
2024-10-07 10:20:00,65.32,65.32,64.96,64.97,92953.0,64.675,64.675,64.3185,64.3285,92953.0
2024-10-07 10:30:00,64.97,65.07,64.88,64.89,141471.0,64.3285,64.4275,64.2393,64.2492,141471.0
2024-10-07 10:40:00,64.89,65.03,64.85,64.98,89136.0,64.2492,64.3879,64.2096,64.3384,89136.0
2024-10-07 10:50:00,64.98,65.14,64.98,65.05,100546.0,64.3384,64.4968,64.3384,64.4077,100546.0
2024-10-07 11:00:00,65.05,65.09,64.98,65.04,59532.0,64.4077,64.4473,64.3384,64.3978,59532.0
2024-10-07 11:10:00,65.03,65.08,64.96,65.07,89354.0,64.3879,64.4374,64.3185,64.4275,89354.0
2024-10-07 11:20:00,65.08,65.13,65.0,65.05,70719.0,64.4374,64.4869,64.3582,64.4077,70719.0
2024-10-07 11:30:00,65.05,65.05,64.93,65.0,53207.0,64.4077,64.4077,64.2888,64.3582,53207.0
2024-10-07 11:40:00,65.0,65.02,64.89,64.92,154746.0,64.3582,64.378,64.2492,64.2789,154746.0
2024-10-07 11:50:00,64.91,65.03,64.89,65.0,62638.0,64.269,64.3879,64.2492,64.3582,62638.0
2024-10-07 12:00:00,64.99,65.04,64.96,65.01,54871.0,64.3483,64.3978,64.3185,64.3681,54871.0
2024-10-07 12:10:00,65.01,65.01,64.88,64.98,78261.0,64.3681,64.3681,64.2393,64.3384,78261.0
2024-10-07 12:20:00,64.98,65.02,64.95,65.01,51669.0,64.3384,64.378,64.3086,64.3681,51669.0
2024-10-07 12:30:00,65.01,65.01,64.94,65.0,58825.0,64.3681,64.3681,64.2987,64.3582,58825.0
2024-10-07 12:40:00,64.99,65.04,64.96,65.04,37803.0,64.3483,64.3978,64.3185,64.3978,37803.0
2024-10-07 12:50:00,65.04,65.04,64.99,65.0,58605.0,64.3978,64.3978,64.3483,64.3582,58605.0
2024-10-07 13:00:00,65.01,65.02,64.83,64.84,53904.0,64.3681,64.378,64.1898,64.1997,53904.0
2024-10-07 13:10:00,64.84,64.87,64.79,64.87,47901.0,64.1997,64.2294,64.1502,64.2294,47901.0
2024-10-07 13:20:00,64.88,64.91,64.83,64.87,49624.0,64.2393,64.269,64.1898,64.2294,49624.0
2024-10-07 13:30:00,64.86,64.87,64.8,64.8,28734.0,64.2195,64.2294,64.1601,64.1601,28734.0
2024-10-07 13:40:00,64.8,64.84,64.77,64.78,59424.0,64.1601,64.1997,64.1304,64.1403,59424.0
2024-10-07 13:50:00,64.78,64.82,64.75,64.82,33963.0,64.1403,64.1799,64.1106,64.1799,33963.0
2024-10-07 14:00:00,64.83,64.83,64.74,64.76,56127.0,64.1898,64.1898,64.1007,64.1205,56127.0
2024-10-07 14:10:00,64.77,64.82,64.76,64.79,50990.0,64.1304,64.1799,64.1205,64.1502,50990.0
2024-10-07 14:20:00,64.78,64.8,64.7,64.76,57579.0,64.1403,64.1601,64.0611,64.1205,57579.0
2024-10-07 14:30:00,64.76,64.8,64.58,64.6,140988.0,64.1205,64.1601,63.9423,63.9621,140988.0
2024-10-07 14:40:00,64.6,64.69,64.47,64.5,67529.0,63.9621,64.0512,63.8334,63.8631,67529.0
2024-10-07 14:50:00,64.49,64.53,64.43,64.49,49298.0,63.8532,63.8928,63.7938,63.8532,49298.0
2024-10-07 15:00:00,64.5,64.73,64.49,64.72,79587.0,63.8631,64.0908,63.8532,64.0809,79587.0
2024-10-07 15:10:00,64.72,64.78,64.63,64.66,131309.0,64.0809,64.1403,63.9918,64.0215,131309.0
2024-10-07 15:20:00,64.65,64.66,64.43,64.46,129969.0,64.0116,64.0215,63.7938,63.8235,129969.0
2024-10-07 15:30:00,64.45,64.48,64.28,64.3,140823.0,63.8136,63.8433,63.6453,63.6651,140823.0
2024-10-07 15:40:00,64.3,64.39,64.22,64.28,327092.0,63.6651,63.7542,63.5859,63.6453,327092.0
2024-10-07 15:50:00,64.28,64.36,64.16,64.29,691302.0,63.6453,63.7245,63.5264,63.6552,691302.0
2024-10-08 09:30:00,64.53,64.75,64.29,64.5,240494.0,63.8928,64.1106,63.6552,63.8631,240494.0
2024-10-08 09:40:00,64.5,64.6,64.36,64.45,59865.0,63.8631,63.9621,63.7245,63.8136,59865.0
2024-10-08 09:50:00,64.46,64.46,64.26,64.45,49820.0,63.8235,63.8235,63.6255,63.8136,49820.0
2024-10-08 10:00:00,64.44,64.58,64.42,64.5,81370.0,63.8037,63.9423,63.7839,63.8631,81370.0
2024-10-08 10:10:00,64.49,64.55,64.44,64.44,551268.0,63.8532,63.9126,63.8037,63.8037,551268.0
2024-10-08 10:20:00,64.45,64.72,64.44,64.66,170718.0,63.8136,64.0809,63.8037,64.0215,170718.0
2024-10-08 10:30:00,64.66,64.78,64.64,64.69,59347.0,64.0215,64.1403,64.0017,64.0512,59347.0
2024-10-08 10:40:00,64.68,64.87,64.61,64.85,148523.0,64.0413,64.2294,63.972,64.2096,148523.0
2024-10-08 10:50:00,64.84,64.86,64.74,64.78,88668.0,64.1997,64.2195,64.1007,64.1403,88668.0
2024-10-08 11:00:00,64.79,64.85,64.75,64.76,57726.0,64.1502,64.2096,64.1106,64.1205,57726.0
2024-10-08 11:10:00,64.75,64.94,64.74,64.91,101718.0,64.1106,64.2987,64.1007,64.269,101718.0
2024-10-08 11:20:00,64.9,64.99,64.87,64.92,78650.0,64.2591,64.3483,64.2294,64.2789,78650.0
2024-10-08 11:30:00,64.92,64.94,64.88,64.93,77459.0,64.2789,64.2987,64.2393,64.2888,77459.0
2024-10-08 11:40:00,64.93,64.95,64.76,64.78,88933.0,64.2888,64.3086,64.1205,64.1403,88933.0
2024-10-08 11:50:00,64.78,64.86,64.77,64.81,52933.0,64.1403,64.2195,64.1304,64.17,52933.0
2024-10-08 12:00:00,64.81,64.94,64.81,64.89,1033306.0,64.17,64.2987,64.17,64.2492,1033306.0
2024-10-08 12:10:00,64.89,64.99,64.87,64.99,81490.0,64.2492,64.3483,64.2294,64.3483,81490.0
2024-10-08 12:20:00,65.0,65.02,64.87,64.9,92701.0,64.3582,64.378,64.2294,64.2591,92701.0
2024-10-08 12:30:00,64.9,64.95,64.86,64.95,62654.0,64.2591,64.3086,64.2195,64.3086,62654.0
2024-10-08 12:40:00,64.95,64.96,64.87,64.88,73767.0,64.3086,64.3185,64.2294,64.2393,73767.0
2024-10-08 12:50:00,64.88,64.91,64.86,64.87,40053.0,64.2393,64.269,64.2195,64.2294,40053.0
2024-10-08 13:00:00,64.87,64.9,64.83,64.84,90378.0,64.2294,64.2591,64.1898,64.1997,90378.0
2024-10-08 13:10:00,64.84,64.87,64.78,64.87,89954.0,64.1997,64.2294,64.1403,64.2294,89954.0
2024-10-08 13:20:00,64.87,64.89,64.82,64.84,70835.0,64.2294,64.2492,64.1799,64.1997,70835.0
2024-10-08 13:30:00,64.84,64.85,64.81,64.81,62742.0,64.1997,64.2096,64.17,64.17,62742.0
2024-10-08 13:40:00,64.81,64.86,64.81,64.84,57341.0,64.17,64.2195,64.17,64.1997,57341.0
2024-10-08 13:50:00,64.84,64.89,64.82,64.86,61637.0,64.1997,64.2492,64.1799,64.2195,61637.0
2024-10-08 14:00:00,64.87,64.88,64.83,64.84,48061.0,64.2294,64.2393,64.1898,64.1997,48061.0
2024-10-08 14:10:00,64.84,64.86,64.82,64.84,64371.0,64.1997,64.2195,64.1799,64.1997,64371.0
2024-10-08 14:20:00,64.84,64.86,64.81,64.83,68514.0,64.1997,64.2195,64.17,64.1898,68514.0
2024-10-08 14:30:00,64.83,64.89,64.81,64.87,72444.0,64.1898,64.2492,64.17,64.2294,72444.0
2024-10-08 14:40:00,64.86,64.87,64.83,64.84,63400.0,64.2195,64.2294,64.1898,64.1997,63400.0
2024-10-08 14:50:00,64.85,64.91,64.84,64.87,65346.0,64.2096,64.269,64.1997,64.2294,65346.0
2024-10-08 15:00:00,64.87,64.92,64.82,64.89,116599.0,64.2294,64.2789,64.1799,64.2492,116599.0
2024-10-08 15:10:00,64.89,64.97,64.86,64.97,85306.0,64.2492,64.3285,64.2195,64.3285,85306.0
2024-10-08 15:20:00,64.97,65.04,64.94,64.97,99375.0,64.3285,64.3978,64.2987,64.3285,99375.0
2024-10-08 15:30:00,64.97,65.01,64.94,65.0,131901.0,64.3285,64.3681,64.2987,64.3582,131901.0
2024-10-08 15:40:00,65.0,65.08,64.96,65.06,185105.0,64.3582,64.4374,64.3185,64.4176,185105.0
2024-10-08 15:50:00,65.06,65.07,64.85,64.9,677963.0,64.4176,64.4275,64.2096,64.2591,677963.0
2024-10-09 09:30:00,65.25,65.35,64.97,65.3,98029.0,64.6057,64.7047,64.3285,64.6552,98029.0
2024-10-09 09:40:00,65.31,65.56,65.29,65.5,76032.0,64.6651,64.9126,64.6453,64.8532,76032.0
2024-10-09 09:50:00,65.49,65.54,65.4,65.5,260257.0,64.8433,64.8928,64.7542,64.8532,260257.0
2024-10-09 10:00:00,65.5,65.57,65.39,65.52,199028.0,64.8532,64.9225,64.7443,64.873,199028.0
2024-10-09 10:10:00,65.52,65.57,65.41,65.45,122509.0,64.873,64.9225,64.7641,64.8037,122509.0
2024-10-09 10:20:00,65.44,65.51,65.42,65.48,120445.0,64.7938,64.8631,64.774,64.8334,120445.0
2024-10-09 10:30:00,65.48,65.62,65.43,65.44,235978.0,64.8334,64.972,64.7839,64.7938,235978.0
2024-10-09 10:40:00,65.44,65.51,65.31,65.49,118917.0,64.7938,64.8631,64.6651,64.8433,118917.0
2024-10-09 10:50:00,65.49,65.58,65.37,65.57,122936.0,64.8433,64.9324,64.7245,64.9225,122936.0
2024-10-09 11:00:00,65.58,65.72,65.57,65.67,86474.0,64.9324,65.071,64.9225,65.0215,86474.0
2024-10-09 11:10:00,65.67,65.73,65.61,65.7,122065.0,65.0215,65.0809,64.9621,65.0512,122065.0
2024-10-09 11:20:00,65.7,65.83,65.68,65.83,51879.0,65.0512,65.18,65.0314,65.18,51879.0
2024-10-09 11:30:00,65.82,65.91,65.81,65.89,69664.0,65.1701,65.2592,65.1602,65.2394,69664.0
2024-10-09 11:40:00,65.89,66.06,65.88,66.05,158007.0,65.2394,65.4077,65.2295,65.3978,158007.0
2024-10-09 11:50:00,66.05,66.14,66.04,66.11,102258.0,65.3978,65.4869,65.3879,65.4572,102258.0
2024-10-09 12:00:00,66.11,66.18,66.07,66.14,142704.0,65.4572,65.5265,65.4176,65.4869,142704.0
2024-10-09 12:10:00,66.14,66.16,66.11,66.13,58465.0,65.4869,65.5067,65.4572,65.477,58465.0
2024-10-09 12:20:00,66.13,66.18,66.09,66.12,93961.0,65.477,65.5265,65.4374,65.4671,93961.0
2024-10-09 12:30:00,66.12,66.12,66.06,66.11,73260.0,65.4671,65.4671,65.4077,65.4572,73260.0
2024-10-09 12:40:00,66.1,66.14,66.08,66.11,61524.0,65.4473,65.4869,65.4275,65.4572,61524.0
2024-10-09 12:50:00,66.11,66.2,66.06,66.18,68221.0,65.4572,65.5463,65.4077,65.5265,68221.0
2024-10-09 13:00:00,66.17,66.18,66.04,66.09,75872.0,65.5166,65.5265,65.3879,65.4374,75872.0
2024-10-09 13:10:00,66.09,66.21,66.07,66.2,66958.0,65.4374,65.5562,65.4176,65.5463,66958.0
2024-10-09 13:20:00,66.19,66.27,66.17,66.19,111445.0,65.5364,65.6156,65.5166,65.5364,111445.0
2024-10-09 13:30:00,66.19,66.49,66.18,66.49,729344.0,65.5364,65.8334,65.5265,65.8334,729344.0
2024-10-09 13:40:00,66.49,66.58,66.49,66.56,196936.0,65.8334,65.9226,65.8334,65.9027,196936.0
2024-10-09 13:50:00,66.55,66.67,66.49,66.5,145020.0,65.8928,66.0117,65.8334,65.8433,145020.0
2024-10-09 14:00:00,66.5,66.59,66.43,66.53,639549.0,65.8433,65.9325,65.774,65.873,639549.0
2024-10-09 14:10:00,66.53,66.58,66.49,66.51,361640.0,65.873,65.9226,65.8334,65.8532,361640.0
2024-10-09 14:20:00,66.51,66.6,66.5,66.53,394910.0,65.8532,65.9424,65.8433,65.873,394910.0
2024-10-09 14:30:00,66.52,66.54,66.36,66.48,293361.0,65.8631,65.8829,65.7047,65.8235,293361.0
2024-10-09 14:40:00,66.48,66.5,66.3,66.34,238033.0,65.8235,65.8433,65.6453,65.6849,238033.0
2024-10-09 14:50:00,66.34,66.44,66.17,66.18,361681.0,65.6849,65.7839,65.5166,65.5265,361681.0
2024-10-09 15:00:00,66.17,66.31,66.12,66.2,403578.0,65.5166,65.6552,65.4671,65.5463,403578.0
2024-10-09 15:10:00,66.2,66.31,66.18,66.28,434082.0,65.5463,65.6552,65.5265,65.6255,434082.0
2024-10-09 15:20:00,66.27,66.29,66.18,66.26,173512.0,65.6156,65.6354,65.5265,65.6057,173512.0
2024-10-09 15:30:00,66.25,66.31,66.18,66.29,764526.0,65.5958,65.6552,65.5265,65.6354,764526.0
2024-10-09 15:40:00,66.29,66.45,66.29,66.41,135406.0,65.6354,65.7938,65.6354,65.7542,135406.0
2024-10-09 15:50:00,66.41,66.73,66.4,66.69,498776.0,65.7542,66.0711,65.7443,66.0315,498776.0
2024-10-10 09:30:00,66.4,66.81,66.32,66.8,137599.0,65.7443,66.1503,65.6651,66.1404,137599.0
2024-10-10 09:40:00,66.81,66.84,66.25,66.35,103776.0,66.1503,66.18,65.5958,65.6948,103776.0
2024-10-10 09:50:00,66.36,66.58,66.35,66.41,101502.0,65.7047,65.9226,65.6948,65.7542,101502.0
2024-10-10 10:00:00,66.41,66.72,66.39,66.71,91350.0,65.7542,66.0612,65.7344,66.0513,91350.0
2024-10-10 10:10:00,66.69,66.72,66.55,66.64,74080.0,66.0315,66.0612,65.8928,65.982,74080.0
2024-10-10 10:20:00,66.63,66.67,66.56,66.63,68522.0,65.9721,66.0117,65.9027,65.9721,68522.0
2024-10-10 10:30:00,66.63,66.75,66.57,66.75,75279.0,65.9721,66.0909,65.9127,66.0909,75279.0
2024-10-10 10:40:00,66.74,66.81,66.64,66.7,78588.0,66.081,66.1503,65.982,66.0414,78588.0
2024-10-10 10:50:00,66.69,66.85,66.68,66.8,101550.0,66.0315,66.1899,66.0216,66.1404,101550.0
2024-10-10 11:00:00,66.81,67.16,66.8,67.0,220943.0,66.1503,66.4968,66.1404,66.3384,220943.0
2024-10-10 11:10:00,67.0,67.1,66.91,67.07,265922.0,66.3384,66.4374,66.2493,66.4077,265922.0
2024-10-10 11:20:00,67.07,67.07,66.91,66.91,86741.0,66.4077,66.4077,66.2493,66.2493,86741.0
2024-10-10 11:30:00,66.91,66.95,66.83,66.9,92520.0,66.2493,66.2889,66.1701,66.2394,92520.0
2024-10-10 11:40:00,66.9,66.98,66.9,66.98,47925.0,66.2394,66.3186,66.2394,66.3186,47925.0
2024-10-10 11:50:00,66.97,66.98,66.92,66.95,71017.0,66.3087,66.3186,66.2592,66.2889,71017.0
2024-10-10 12:00:00,66.95,67.08,66.94,67.02,108908.0,66.2889,66.4176,66.279,66.3582,108908.0
2024-10-10 12:10:00,67.02,67.03,66.86,66.87,93718.0,66.3582,66.3681,66.1998,66.2097,93718.0
2024-10-10 12:20:00,66.88,66.92,66.85,66.89,53841.0,66.2196,66.2592,66.1899,66.2295,53841.0
2024-10-10 12:30:00,66.89,66.91,66.79,66.89,68550.0,66.2295,66.2493,66.1305,66.2295,68550.0
2024-10-10 12:40:00,66.9,66.9,66.71,66.73,49541.0,66.2394,66.2394,66.0513,66.0711,49541.0
2024-10-10 12:50:00,66.73,66.82,66.73,66.8,71882.0,66.0711,66.1602,66.0711,66.1404,71882.0
2024-10-10 13:00:00,66.8,66.81,66.72,66.73,149093.0,66.1404,66.1503,66.0612,66.0711,149093.0
2024-10-10 13:10:00,66.72,66.85,66.72,66.84,165116.0,66.0612,66.1899,66.0612,66.18,165116.0
2024-10-10 13:20:00,66.84,66.89,66.78,66.81,70675.0,66.18,66.2295,66.1206,66.1503,70675.0
2024-10-10 13:30:00,66.81,66.89,66.79,66.8,74269.0,66.1503,66.2295,66.1305,66.1404,74269.0
2024-10-10 13:40:00,66.8,66.83,66.72,66.75,174647.0,66.1404,66.1701,66.0612,66.0909,174647.0
2024-10-10 13:50:00,66.75,66.79,66.69,66.75,109228.0,66.0909,66.1305,66.0315,66.0909,109228.0
2024-10-10 14:00:00,66.76,66.76,66.69,66.74,65251.0,66.1008,66.1008,66.0315,66.081,65251.0
2024-10-10 14:10:00,66.74,66.77,66.69,66.72,65619.0,66.081,66.1107,66.0315,66.0612,65619.0
2024-10-10 14:20:00,66.72,66.76,66.68,66.73,134039.0,66.0612,66.1008,66.0216,66.0711,134039.0
2024-10-10 14:30:00,66.73,66.85,66.7,66.83,72232.0,66.0711,66.1899,66.0414,66.1701,72232.0
2024-10-10 14:40:00,66.83,66.83,66.75,66.81,81345.0,66.1701,66.1701,66.0909,66.1503,81345.0
2024-10-10 14:50:00,66.81,66.83,66.75,66.79,55741.0,66.1503,66.1701,66.0909,66.1305,55741.0
2024-10-10 15:00:00,66.78,66.85,66.78,66.8,47491.0,66.1206,66.1899,66.1206,66.1404,47491.0
2024-10-10 15:10:00,66.8,66.81,66.76,66.8,71810.0,66.1404,66.1503,66.1008,66.1404,71810.0
2024-10-10 15:20:00,66.8,66.82,66.71,66.75,83923.0,66.1404,66.1602,66.0513,66.0909,83923.0
2024-10-10 15:30:00,66.75,66.76,66.69,66.7,134228.0,66.0909,66.1008,66.0315,66.0414,134228.0
2024-10-10 15:40:00,66.7,66.74,66.63,66.67,186994.0,66.0414,66.081,65.9721,66.0117,186994.0
2024-10-10 15:50:00,66.66,66.73,66.57,66.65,524053.0,66.0018,66.0711,65.9127,65.9919,524053.0
2024-10-11 09:30:00,66.96,67.67,66.81,67.62,358065.0,66.2988,67.0018,66.1503,66.9523,358065.0
2024-10-11 09:40:00,67.62,67.73,67.47,67.5,205744.0,66.9523,67.0612,66.8038,66.8335,205744.0
2024-10-11 09:50:00,67.5,67.72,67.46,67.65,102772.0,66.8335,67.0513,66.7939,66.982,102772.0
2024-10-11 10:00:00,67.64,68.0,67.55,67.98,156105.0,66.9721,67.3285,66.883,67.3087,156105.0
2024-10-11 10:10:00,67.99,68.06,67.76,67.8,272196.0,67.3186,67.3879,67.0909,67.1305,272196.0
2024-10-11 10:20:00,67.77,67.95,67.67,67.9,75976.0,67.1008,67.279,67.0018,67.2295,75976.0
2024-10-11 10:30:00,67.9,67.92,67.78,67.82,79733.0,67.2295,67.2493,67.1107,67.1503,79733.0
2024-10-11 10:40:00,67.83,67.86,67.74,67.85,79826.0,67.1602,67.1899,67.0711,67.18,79826.0
2024-10-11 10:50:00,67.86,67.95,67.8,67.86,188534.0,67.1899,67.279,67.1305,67.1899,188534.0
2024-10-11 11:00:00,67.87,67.98,67.84,67.94,151432.0,67.1998,67.3087,67.1701,67.2691,151432.0
2024-10-11 11:10:00,67.94,68.1,67.93,68.02,86593.0,67.2691,67.4275,67.2592,67.3483,86593.0
2024-10-11 11:20:00,68.02,68.06,67.86,67.97,54588.0,67.3483,67.3879,67.1899,67.2988,54588.0
2024-10-11 11:30:00,67.97,68.0,67.84,67.88,115485.0,67.2988,67.3285,67.1701,67.2097,115485.0
2024-10-11 11:40:00,67.87,67.95,67.82,67.9,97457.0,67.1998,67.279,67.1503,67.2295,97457.0
2024-10-11 11:50:00,67.9,67.92,67.72,67.76,180920.0,67.2295,67.2493,67.0513,67.0909,180920.0
2024-10-11 12:00:00,67.77,67.84,67.66,67.78,87199.0,67.1008,67.1701,66.9919,67.1107,87199.0
2024-10-11 12:10:00,67.78,67.83,67.74,67.8,102204.0,67.1107,67.1602,67.0711,67.1305,102204.0
2024-10-11 12:20:00,67.8,67.82,67.6,67.65,549313.0,67.1305,67.1503,66.9325,66.982,549313.0
2024-10-11 12:30:00,67.65,67.79,67.63,67.78,60223.0,66.982,67.1206,66.9622,67.1107,60223.0
2024-10-11 12:40:00,67.78,67.83,67.73,67.76,47121.0,67.1107,67.1602,67.0612,67.0909,47121.0
2024-10-11 12:50:00,67.77,67.8,67.69,67.78,50234.0,67.1008,67.1305,67.0216,67.1107,50234.0
2024-10-11 13:00:00,67.78,67.81,67.61,67.65,35082.0,67.1107,67.1404,66.9424,66.982,35082.0
2024-10-11 13:10:00,67.66,67.68,67.56,67.58,63766.0,66.9919,67.0117,66.8929,66.9127,63766.0
2024-10-11 13:20:00,67.58,67.7,67.56,67.68,77927.0,66.9127,67.0315,66.8929,67.0117,77927.0
2024-10-11 13:30:00,67.68,67.73,67.64,67.7,155730.0,67.0117,67.0612,66.9721,67.0315,155730.0
2024-10-11 13:40:00,67.7,67.71,67.55,67.67,81636.0,67.0315,67.0414,66.883,67.0018,81636.0
2024-10-11 13:50:00,67.67,67.75,67.65,67.73,38596.0,67.0018,67.081,66.982,67.0612,38596.0
2024-10-11 14:00:00,67.73,67.75,67.68,67.68,42341.0,67.0612,67.081,67.0117,67.0117,42341.0
2024-10-11 14:10:00,67.67,67.73,67.67,67.7,34816.0,67.0018,67.0612,67.0018,67.0315,34816.0
2024-10-11 14:20:00,67.7,67.72,67.64,67.69,41272.0,67.0315,67.0513,66.9721,67.0216,41272.0
2024-10-11 14:30:00,67.69,67.72,67.64,67.66,43460.0,67.0216,67.0513,66.9721,66.9919,43460.0
2024-10-11 14:40:00,67.67,67.72,67.65,67.7,39347.0,67.0018,67.0513,66.982,67.0315,39347.0
2024-10-11 14:50:00,67.7,67.73,67.65,67.67,43299.0,67.0315,67.0612,66.982,67.0018,43299.0
2024-10-11 15:00:00,67.66,67.8,67.63,67.76,117755.0,66.9919,67.1305,66.9622,67.0909,117755.0
2024-10-11 15:10:00,67.76,67.81,67.7,67.76,105456.0,67.0909,67.1404,67.0315,67.0909,105456.0
2024-10-11 15:20:00,67.76,67.83,67.73,67.74,93974.0,67.0909,67.1602,67.0612,67.0711,93974.0
2024-10-11 15:30:00,67.73,67.84,67.73,67.78,103943.0,67.0612,67.1701,67.0612,67.1107,103943.0
2024-10-11 15:40:00,67.78,67.78,67.68,67.77,132167.0,67.1107,67.1107,67.0117,67.1008,132167.0
2024-10-11 15:50:00,67.77,67.77,67.6,67.68,539001.0,67.1008,67.1008,66.9325,67.0117,539001.0
2024-10-14 09:30:00,67.86,67.97,67.68,67.85,117083.0,67.1899,67.2988,67.0117,67.18,117083.0
2024-10-14 09:40:00,67.84,68.29,67.79,68.21,171801.0,67.1701,67.6157,67.1206,67.5365,171801.0
2024-10-14 09:50:00,68.23,68.35,68.01,68.27,98578.0,67.5563,67.6751,67.3384,67.5959,98578.0
2024-10-14 10:00:00,68.26,68.26,68.09,68.16,137204.0,67.586,67.586,67.4176,67.487,137204.0
2024-10-14 10:10:00,68.16,68.23,68.02,68.19,163889.0,67.487,67.5563,67.3483,67.5167,163889.0
2024-10-14 10:20:00,68.19,68.27,68.1,68.16,131737.0,67.5167,67.5959,67.4275,67.487,131737.0
2024-10-14 10:30:00,68.17,68.31,68.16,68.27,56485.0,67.4969,67.6355,67.487,67.5959,56485.0
2024-10-14 10:40:00,68.28,68.29,68.14,68.15,88876.0,67.6058,67.6157,67.4671,67.477,88876.0
2024-10-14 10:50:00,68.15,68.2,68.05,68.09,106863.0,67.477,67.5266,67.378,67.4176,106863.0
2024-10-14 11:00:00,68.08,68.09,67.92,67.98,128592.0,67.4077,67.4176,67.2493,67.3087,128592.0
2024-10-14 11:10:00,67.98,68.08,67.98,68.08,91149.0,67.3087,67.4077,67.3087,67.4077,91149.0
2024-10-14 11:20:00,68.09,68.1,67.92,68.04,96619.0,67.4176,67.4275,67.2493,67.3681,96619.0
2024-10-14 11:30:00,68.04,68.08,67.94,67.97,64259.0,67.3681,67.4077,67.2691,67.2988,64259.0
2024-10-14 11:40:00,67.96,68.05,67.91,67.98,83139.0,67.2889,67.378,67.2394,67.3087,83139.0
2024-10-14 11:50:00,67.98,68.05,67.97,68.03,150251.0,67.3087,67.378,67.2988,67.3582,150251.0
2024-10-14 12:00:00,68.03,68.05,67.92,67.98,133088.0,67.3582,67.378,67.2493,67.3087,133088.0
2024-10-14 12:10:00,67.98,68.04,67.92,67.94,75239.0,67.3087,67.3681,67.2493,67.2691,75239.0
2024-10-14 12:20:00,67.93,67.97,67.88,67.9,62020.0,67.2592,67.2988,67.2097,67.2295,62020.0
2024-10-14 12:30:00,67.89,67.97,67.84,67.97,118536.0,67.2196,67.2988,67.1701,67.2988,118536.0
2024-10-14 12:40:00,67.97,67.97,67.9,67.92,49461.0,67.2988,67.2988,67.2295,67.2493,49461.0
2024-10-14 12:50:00,67.92,67.95,67.89,67.92,53843.0,67.2493,67.279,67.2196,67.2493,53843.0
2024-10-14 13:00:00,67.9,67.91,67.84,67.86,62443.0,67.2295,67.2394,67.1701,67.1899,62443.0
2024-10-14 13:10:00,67.86,67.86,67.75,67.78,76126.0,67.1899,67.1899,67.081,67.1107,76126.0
2024-10-14 13:20:00,67.77,67.8,67.73,67.78,31243.0,67.1008,67.1305,67.0612,67.1107,31243.0
2024-10-14 13:30:00,67.78,67.8,67.72,67.78,39183.0,67.1107,67.1305,67.0513,67.1107,39183.0
2024-10-14 13:40:00,67.79,67.79,67.71,67.73,35728.0,67.1206,67.1206,67.0414,67.0612,35728.0
2024-10-14 13:50:00,67.73,67.78,67.72,67.75,39113.0,67.0612,67.1107,67.0513,67.081,39113.0
2024-10-14 14:00:00,67.75,67.75,67.69,67.72,84603.0,67.081,67.081,67.0216,67.0513,84603.0
2024-10-14 14:10:00,67.72,67.72,67.68,67.69,82113.0,67.0513,67.0513,67.0117,67.0216,82113.0
2024-10-14 14:20:00,67.69,67.77,67.67,67.69,81824.0,67.0216,67.1008,67.0018,67.0216,81824.0
2024-10-14 14:30:00,67.69,67.69,67.55,67.57,131086.0,67.0216,67.0216,66.883,66.9028,131086.0
2024-10-14 14:40:00,67.56,67.61,67.55,67.61,104826.0,66.8929,66.9424,66.883,66.9424,104826.0
2024-10-14 14:50:00,67.61,67.65,67.54,67.64,155761.0,66.9424,66.982,66.8731,66.9721,155761.0
2024-10-14 15:00:00,67.64,67.89,67.62,67.89,154099.0,66.9721,67.2196,66.9523,67.2196,154099.0
2024-10-14 15:10:00,67.9,67.95,67.78,67.82,136853.0,67.2295,67.279,67.1107,67.1503,136853.0
2024-10-14 15:20:00,67.82,67.88,67.74,67.8,93995.0,67.1503,67.2097,67.0711,67.1305,93995.0
2024-10-14 15:30:00,67.79,67.87,67.74,67.86,105257.0,67.1206,67.1998,67.0711,67.1899,105257.0
2024-10-14 15:40:00,67.86,68.02,67.83,67.99,248524.0,67.1899,67.3483,67.1602,67.3186,248524.0
2024-10-14 15:50:00,68.0,68.04,67.79,67.82,552253.0,67.3285,67.3681,67.1206,67.1503,552253.0
2024-10-15 09:30:00,72.72,73.92,71.78,72.92,2131306.0,72.0019,73.1901,71.0712,72.1999,2131306.0
2024-10-15 09:40:00,72.9,73.66,72.78,72.99,826216.0,72.1801,72.9326,72.0613,72.2693,826216.0
2024-10-15 09:50:00,73.0,73.12,72.59,72.88,620302.0,72.2792,72.398,71.8732,72.1603,620302.0
2024-10-15 10:00:00,72.87,73.07,72.0,72.07,696417.0,72.1504,72.3485,71.289,71.3583,696417.0
2024-10-15 10:10:00,72.09,72.44,71.61,71.76,611567.0,71.3781,71.7247,70.9029,71.0514,611567.0
2024-10-15 10:20:00,71.75,72.32,71.68,72.0,407233.0,71.0415,71.6059,70.9722,71.289,407233.0
2024-10-15 10:30:00,72.0,72.15,71.45,71.62,339839.0,71.289,71.4376,70.7445,70.9128,339839.0
2024-10-15 10:40:00,71.62,71.74,71.42,71.62,288280.0,70.9128,71.0316,70.7148,70.9128,288280.0
2024-10-15 10:50:00,71.61,72.73,71.61,72.57,448013.0,70.9029,72.0118,70.9029,71.8534,448013.0
2024-10-15 11:00:00,72.57,73.07,72.5,72.89,386837.0,71.8534,72.3485,71.7841,72.1702,386837.0
2024-10-15 11:10:00,72.89,73.28,72.81,73.22,387316.0,72.1702,72.5564,72.091,72.497,387316.0
2024-10-15 11:20:00,73.21,73.51,73.17,73.41,335041.0,72.4871,72.7841,72.4475,72.6851,335041.0
2024-10-15 11:30:00,73.4,73.52,73.16,73.21,260793.0,72.6752,72.794,72.4376,72.4871,260793.0
2024-10-15 11:40:00,73.2,73.41,73.15,73.38,235998.0,72.4772,72.6851,72.4277,72.6554,235998.0
2024-10-15 11:50:00,73.37,73.51,73.24,73.26,144466.0,72.6455,72.7841,72.5168,72.5366,144466.0
2024-10-15 12:00:00,73.27,73.65,73.23,73.49,184841.0,72.5465,72.9227,72.5069,72.7643,184841.0
2024-10-15 12:10:00,73.48,73.64,73.29,73.62,217676.0,72.7544,72.9128,72.5663,72.893,217676.0
2024-10-15 12:20:00,73.6,73.68,73.36,73.45,167115.0,72.8732,72.9524,72.6356,72.7247,167115.0
2024-10-15 12:30:00,73.44,73.54,72.73,72.77,206114.0,72.7148,72.8138,72.0118,72.0514,206114.0
2024-10-15 12:40:00,72.75,72.87,72.64,72.74,230158.0,72.0316,72.1504,71.9227,72.0217,230158.0
2024-10-15 12:50:00,72.76,72.93,72.61,72.63,145299.0,72.0415,72.2098,71.893,71.9128,145299.0
2024-10-15 13:00:00,72.63,72.8,72.44,72.47,171657.0,71.9128,72.0811,71.7247,71.7544,171657.0
2024-10-15 13:10:00,72.46,72.51,72.35,72.49,137030.0,71.7445,71.794,71.6356,71.7742,137030.0
2024-10-15 13:20:00,72.48,72.59,72.47,72.5,179079.0,71.7643,71.8732,71.7544,71.7841,179079.0
2024-10-15 13:30:00,72.5,72.51,72.36,72.37,103238.0,71.7841,71.794,71.6455,71.6554,103238.0
2024-10-15 13:40:00,72.36,72.52,72.31,72.5,99135.0,71.6455,71.8039,71.596,71.7841,99135.0
2024-10-15 13:50:00,72.5,72.51,72.31,72.33,107268.0,71.7841,71.794,71.596,71.6158,107268.0
2024-10-15 14:00:00,72.33,72.59,72.32,72.39,224966.0,71.6158,71.8732,71.6059,71.6752,224966.0
2024-10-15 14:10:00,72.39,72.87,72.38,72.74,217961.0,71.6752,72.1504,71.6653,72.0217,217961.0
2024-10-15 14:20:00,72.73,72.85,72.7,72.72,192339.0,72.0118,72.1306,71.9821,72.0019,192339.0
2024-10-15 14:30:00,72.7,72.73,72.45,72.68,344358.0,71.9821,72.0118,71.7346,71.9623,344358.0
2024-10-15 14:40:00,72.68,72.71,72.37,72.51,135657.0,71.9623,71.992,71.6554,71.794,135657.0
2024-10-15 14:50:00,72.51,72.54,72.4,72.41,215869.0,71.794,71.8237,71.6851,71.695,215869.0
2024-10-15 15:00:00,72.42,72.42,72.26,72.28,117155.0,71.7049,71.7049,71.5465,71.5663,117155.0
2024-10-15 15:10:00,72.28,72.58,72.25,72.5,303793.0,71.5663,71.8633,71.5366,71.7841,303793.0
2024-10-15 15:20:00,72.5,72.58,72.41,72.42,142914.0,71.7841,71.8633,71.695,71.7049,142914.0
2024-10-15 15:30:00,72.42,72.49,72.3,72.49,190933.0,71.7049,71.7742,71.5861,71.7742,190933.0
2024-10-15 15:40:00,72.47,72.49,72.28,72.39,273989.0,71.7544,71.7742,71.5663,71.6752,273989.0
2024-10-15 15:50:00,72.39,72.39,71.92,71.98,1245373.0,71.6752,71.6752,71.2098,71.2692,1245373.0
2024-10-16 09:30:00,72.68,73.75,71.79,73.75,670926.0,71.9623,73.0218,71.0811,73.0218,670926.0
2024-10-16 09:40:00,73.69,74.18,73.53,73.88,583714.0,72.9623,73.4475,72.8039,73.1505,583714.0
2024-10-16 09:50:00,73.88,73.99,73.72,73.75,342794.0,73.1505,73.2594,72.992,73.0218,342794.0
2024-10-16 10:00:00,73.75,73.82,73.39,73.58,369153.0,73.0218,73.0911,72.6653,72.8534,369153.0
2024-10-16 10:10:00,73.58,73.72,72.94,73.17,372557.0,72.8534,72.992,72.2198,72.4475,372557.0
2024-10-16 10:20:00,73.15,73.44,73.12,73.17,175388.0,72.4277,72.7148,72.398,72.4475,175388.0
2024-10-16 10:30:00,73.18,73.19,72.53,72.7,271078.0,72.4574,72.4673,71.8138,71.9821,271078.0
2024-10-16 10:40:00,72.71,73.03,72.52,72.94,233579.0,71.992,72.3089,71.8039,72.2198,233579.0
2024-10-16 10:50:00,72.94,73.18,72.84,72.88,127902.0,72.2198,72.4574,72.1207,72.1603,127902.0
2024-10-16 11:00:00,72.88,73.02,72.57,72.6,149024.0,72.1603,72.299,71.8534,71.8831,149024.0
2024-10-16 11:10:00,72.6,72.77,72.59,72.73,105368.0,71.8831,72.0514,71.8732,72.0118,105368.0
2024-10-16 11:20:00,72.73,72.8,72.55,72.68,135054.0,72.0118,72.0811,71.8336,71.9623,135054.0
2024-10-16 11:30:00,72.67,72.77,72.45,72.53,269014.0,71.9524,72.0514,71.7346,71.8138,269014.0
2024-10-16 11:40:00,72.53,72.93,72.51,72.92,151032.0,71.8138,72.2098,71.794,72.1999,151032.0
2024-10-16 11:50:00,72.92,73.03,72.75,72.96,215792.0,72.1999,72.3089,72.0316,72.2396,215792.0
2024-10-16 12:00:00,72.97,73.23,72.88,72.89,167812.0,72.2495,72.5069,72.1603,72.1702,167812.0
2024-10-16 12:10:00,72.89,72.96,72.57,72.68,270130.0,72.1702,72.2396,71.8534,71.9623,270130.0
2024-10-16 12:20:00,72.69,72.88,72.68,72.78,74402.0,71.9722,72.1603,71.9623,72.0613,74402.0
2024-10-16 12:30:00,72.77,72.79,72.7,72.75,62885.0,72.0514,72.0712,71.9821,72.0316,62885.0
2024-10-16 12:40:00,72.75,72.75,72.55,72.59,78887.0,72.0316,72.0316,71.8336,71.8732,78887.0
2024-10-16 12:50:00,72.6,72.66,72.49,72.52,98758.0,71.8831,71.9425,71.7742,71.8039,98758.0
2024-10-16 13:00:00,72.53,72.59,72.47,72.54,79807.0,71.8138,71.8732,71.7544,71.8237,79807.0
2024-10-16 13:10:00,72.53,72.54,72.32,72.32,111784.0,71.8138,71.8237,71.6059,71.6059,111784.0
2024-10-16 13:20:00,72.33,72.46,72.28,72.39,59194.0,71.6158,71.7445,71.5663,71.6752,59194.0
2024-10-16 13:30:00,72.37,72.48,72.37,72.48,83703.0,71.6554,71.7643,71.6554,71.7643,83703.0
2024-10-16 13:40:00,72.48,72.5,72.25,72.31,100996.0,71.7643,71.7841,71.5366,71.596,100996.0
2024-10-16 13:50:00,72.31,72.31,72.16,72.22,96129.0,71.596,71.596,71.4475,71.5069,96129.0
2024-10-16 14:00:00,72.22,72.32,72.08,72.08,105255.0,71.5069,71.6059,71.3682,71.3682,105255.0
2024-10-16 14:10:00,72.09,72.17,72.08,72.12,85171.0,71.3781,71.4574,71.3682,71.4078,85171.0
2024-10-16 14:20:00,72.12,72.24,72.11,72.13,69409.0,71.4078,71.5267,71.3979,71.4177,69409.0
2024-10-16 14:30:00,72.13,72.14,72.02,72.05,70097.0,71.4177,71.4276,71.3088,71.3385,70097.0
2024-10-16 14:40:00,72.05,72.18,71.96,72.17,108365.0,71.3385,71.4673,71.2494,71.4574,108365.0
2024-10-16 14:50:00,72.16,72.17,72.02,72.04,121060.0,71.4475,71.4574,71.3088,71.3286,121060.0
2024-10-16 15:00:00,72.02,72.05,71.83,71.89,162060.0,71.3088,71.3385,71.1207,71.1801,162060.0
2024-10-16 15:10:00,71.89,71.91,71.75,71.78,137204.0,71.1801,71.1999,71.0415,71.0712,137204.0
2024-10-16 15:20:00,71.78,71.99,71.73,71.9,139278.0,71.0712,71.2791,71.0217,71.19,139278.0
2024-10-16 15:30:00,71.89,72.08,71.74,71.76,301257.0,71.1801,71.3682,71.0316,71.0514,301257.0
2024-10-16 15:40:00,71.76,71.9,71.71,71.84,284574.0,71.0514,71.19,71.0019,71.1306,284574.0
2024-10-16 15:50:00,71.83,72.14,71.83,72.07,972893.0,71.1207,71.4276,71.1207,71.3583,972893.0
2024-10-17 09:30:00,72.52,72.6,71.89,72.18,379231.0,71.8039,71.8831,71.1801,71.4673,379231.0
2024-10-17 09:40:00,72.19,72.71,72.18,72.22,140247.0,71.4772,71.992,71.4673,71.5069,140247.0
2024-10-17 09:50:00,72.21,72.31,72.1,72.26,71974.0,71.497,71.596,71.388,71.5465,71974.0
2024-10-17 10:00:00,72.26,72.3,72.01,72.16,261364.0,71.5465,71.5861,71.2989,71.4475,261364.0
2024-10-17 10:10:00,72.16,72.17,72.0,72.11,86979.0,71.4475,71.4574,71.289,71.3979,86979.0
2024-10-17 10:20:00,72.1,72.13,72.0,72.06,179982.0,71.388,71.4177,71.289,71.3484,179982.0
2024-10-17 10:30:00,72.03,72.17,71.93,72.08,138408.0,71.3187,71.4574,71.2197,71.3682,138408.0
2024-10-17 10:40:00,72.06,72.12,71.89,71.95,110292.0,71.3484,71.4078,71.1801,71.2395,110292.0
2024-10-17 10:50:00,71.96,71.97,71.81,71.92,121579.0,71.2494,71.2593,71.1009,71.2098,121579.0
2024-10-17 11:00:00,71.92,72.05,71.75,71.99,219058.0,71.2098,71.3385,71.0415,71.2791,219058.0
2024-10-17 11:10:00,71.99,72.08,71.95,72.04,167209.0,71.2791,71.3682,71.2395,71.3286,167209.0
2024-10-17 11:20:00,72.03,72.04,71.84,71.89,192579.0,71.3187,71.3286,71.1306,71.1801,192579.0
2024-10-17 11:30:00,71.89,72.09,71.88,72.08,117146.0,71.1801,71.3781,71.1702,71.3682,117146.0
2024-10-17 11:40:00,72.09,72.1,71.92,71.92,66886.0,71.3781,71.388,71.2098,71.2098,66886.0
2024-10-17 11:50:00,71.92,71.97,71.88,71.97,71585.0,71.2098,71.2593,71.1702,71.2593,71585.0
2024-10-17 12:00:00,71.95,72.09,71.91,72.03,93595.0,71.2395,71.3781,71.1999,71.3187,93595.0
2024-10-17 12:10:00,72.04,72.17,72.01,72.09,57882.0,71.3286,71.4574,71.2989,71.3781,57882.0
2024-10-17 12:20:00,72.1,72.12,71.94,72.01,58793.0,71.388,71.4078,71.2296,71.2989,58793.0
2024-10-17 12:30:00,72.0,72.02,71.95,71.98,43319.0,71.289,71.3088,71.2395,71.2692,43319.0
2024-10-17 12:40:00,71.98,72.04,71.94,72.03,58993.0,71.2692,71.3286,71.2296,71.3187,58993.0
2024-10-17 12:50:00,72.03,72.23,72.02,72.18,75220.0,71.3187,71.5168,71.3088,71.4673,75220.0
2024-10-17 13:00:00,72.18,72.29,72.12,72.28,114956.0,71.4673,71.5762,71.4078,71.5663,114956.0
2024-10-17 13:10:00,72.29,72.4,72.28,72.39,78381.0,71.5762,71.6851,71.5663,71.6752,78381.0
2024-10-17 13:20:00,72.39,72.48,72.38,72.44,76207.0,71.6752,71.7643,71.6653,71.7247,76207.0
2024-10-17 13:30:00,72.44,72.44,72.29,72.31,55480.0,71.7247,71.7247,71.5762,71.596,55480.0
2024-10-17 13:40:00,72.31,72.37,72.31,72.34,38188.0,71.596,71.6554,71.596,71.6257,38188.0
2024-10-17 13:50:00,72.34,72.35,72.24,72.26,49050.0,71.6257,71.6356,71.5267,71.5465,49050.0
2024-10-17 14:00:00,72.26,72.29,72.16,72.19,69403.0,71.5465,71.5762,71.4475,71.4772,69403.0
2024-10-17 14:10:00,72.19,72.3,72.13,72.18,75484.0,71.4772,71.5861,71.4177,71.4673,75484.0
2024-10-17 14:20:00,72.18,72.19,72.04,72.11,75146.0,71.4673,71.4772,71.3286,71.3979,75146.0
2024-10-17 14:30:00,72.11,72.17,72.03,72.07,100112.0,71.3979,71.4574,71.3187,71.3583,100112.0
2024-10-17 14:40:00,72.07,72.11,72.02,72.03,56582.0,71.3583,71.3979,71.3088,71.3187,56582.0
2024-10-17 14:50:00,72.03,72.07,71.95,72.03,65159.0,71.3187,71.3583,71.2395,71.3187,65159.0
2024-10-17 15:00:00,72.03,72.04,71.91,71.95,75978.0,71.3187,71.3286,71.1999,71.2395,75978.0
2024-10-17 15:10:00,71.95,72.11,71.94,71.98,75949.0,71.2395,71.3979,71.2296,71.2692,75949.0
2024-10-17 15:20:00,71.97,72.0,71.89,71.91,169426.0,71.2593,71.289,71.1801,71.1999,169426.0
2024-10-17 15:30:00,71.92,71.94,71.77,71.89,282583.0,71.2098,71.2296,71.0613,71.1801,282583.0
2024-10-17 15:40:00,71.9,71.92,71.76,71.86,205642.0,71.19,71.2098,71.0514,71.1504,205642.0
2024-10-17 15:50:00,71.86,71.93,71.77,71.9,772580.0,71.1504,71.2197,71.0613,71.19,772580.0
2024-10-18 09:30:00,72.58,72.61,71.89,72.07,693331.0,71.8633,71.893,71.1801,71.3583,693331.0
2024-10-18 09:40:00,72.08,72.29,72.0,72.15,50709.0,71.3682,71.5762,71.289,71.4376,50709.0
2024-10-18 09:50:00,72.14,72.32,72.09,72.18,151965.0,71.4276,71.6059,71.3781,71.4673,151965.0
2024-10-18 10:00:00,72.2,72.2,71.99,72.02,129871.0,71.4871,71.4871,71.2791,71.3088,129871.0
2024-10-18 10:10:00,72.03,72.12,71.75,71.95,245216.0,71.3187,71.4078,71.0415,71.2395,245216.0
2024-10-18 10:20:00,71.93,71.95,71.8,71.82,46479.0,71.2197,71.2395,71.091,71.1108,46479.0
2024-10-18 10:30:00,71.81,71.95,71.43,71.47,454960.0,71.1009,71.2395,70.7247,70.7643,454960.0
2024-10-18 10:40:00,71.47,71.69,71.46,71.49,373205.0,70.7643,70.9821,70.7544,70.7841,373205.0
2024-10-18 10:50:00,71.48,71.48,71.19,71.27,152786.0,70.7742,70.7742,70.487,70.5662,152786.0
2024-10-18 11:00:00,71.28,71.41,71.22,71.37,85885.0,70.5761,70.7049,70.5167,70.6653,85885.0
2024-10-18 11:10:00,71.36,71.44,71.33,71.36,76995.0,70.6554,70.7346,70.6256,70.6554,76995.0
2024-10-18 11:20:00,71.36,71.48,71.21,71.48,74190.0,70.6554,70.7742,70.5068,70.7742,74190.0
2024-10-18 11:30:00,71.48,71.48,71.34,71.34,61817.0,70.7742,70.7742,70.6355,70.6355,61817.0
2024-10-18 11:40:00,71.33,71.44,71.3,71.35,159143.0,70.6256,70.7346,70.5959,70.6455,159143.0
2024-10-18 11:50:00,71.35,71.57,71.35,71.51,106739.0,70.6455,70.8633,70.6455,70.8039,106739.0
2024-10-18 12:00:00,71.49,71.61,71.44,71.57,61110.0,70.7841,70.9029,70.7346,70.8633,61110.0
2024-10-18 12:10:00,71.58,71.64,71.42,71.48,224363.0,70.8732,70.9326,70.7148,70.7742,224363.0
2024-10-18 12:20:00,71.48,71.6,71.48,71.56,108898.0,70.7742,70.893,70.7742,70.8534,108898.0
2024-10-18 12:30:00,71.57,71.69,71.56,71.66,76114.0,70.8633,70.9821,70.8534,70.9524,76114.0
2024-10-18 12:40:00,71.65,71.67,71.54,71.58,70330.0,70.9425,70.9623,70.8336,70.8732,70330.0
2024-10-18 12:50:00,71.59,71.67,71.42,71.42,76293.0,70.8831,70.9623,70.7148,70.7148,76293.0
2024-10-18 13:00:00,71.42,71.48,71.31,71.42,100177.0,70.7148,70.7742,70.6058,70.7148,100177.0
2024-10-18 13:10:00,71.43,71.48,71.34,71.42,66517.0,70.7247,70.7742,70.6355,70.7148,66517.0
2024-10-18 13:20:00,71.42,71.58,71.4,71.52,72416.0,70.7148,70.8732,70.695,70.8138,72416.0
2024-10-18 13:30:00,71.52,71.68,71.52,71.56,107471.0,70.8138,70.9722,70.8138,70.8534,107471.0
2024-10-18 13:40:00,71.56,71.64,71.52,71.59,112955.0,70.8534,70.9326,70.8138,70.8831,112955.0
2024-10-18 13:50:00,71.59,71.64,71.58,71.62,71499.0,70.8831,70.9326,70.8732,70.9128,71499.0
2024-10-18 14:00:00,71.62,71.74,71.51,71.72,91446.0,70.9128,71.0316,70.8039,71.0118,91446.0
2024-10-18 14:10:00,71.72,71.72,71.55,71.58,73894.0,71.0118,71.0118,70.8435,70.8732,73894.0
2024-10-18 14:20:00,71.59,71.62,71.55,71.56,66798.0,70.8831,70.9128,70.8435,70.8534,66798.0
2024-10-18 14:30:00,71.56,71.56,71.45,71.48,83071.0,70.8534,70.8534,70.7445,70.7742,83071.0
2024-10-18 14:40:00,71.49,71.55,71.48,71.55,57023.0,70.7841,70.8435,70.7742,70.8435,57023.0
2024-10-18 14:50:00,71.55,71.56,71.48,71.52,58119.0,70.8435,70.8534,70.7742,70.8138,58119.0
2024-10-18 15:00:00,71.51,71.51,71.37,71.42,88827.0,70.8039,70.8039,70.6653,70.7148,88827.0
2024-10-18 15:10:00,71.42,71.48,71.41,71.47,85019.0,70.7148,70.7742,70.7049,70.7643,85019.0
2024-10-18 15:20:00,71.47,71.5,71.37,71.39,168850.0,70.7643,70.794,70.6653,70.6851,168850.0
2024-10-18 15:30:00,71.39,71.52,71.38,71.51,206341.0,70.6851,70.8138,70.6752,70.8039,206341.0
2024-10-18 15:40:00,71.5,71.56,71.41,71.42,239028.0,70.794,70.8534,70.7049,70.7148,239028.0
2024-10-18 15:50:00,71.41,71.48,71.3,71.34,772071.0,70.7049,70.7742,70.5959,70.6355,772071.0
2024-10-21 09:30:00,71.2,71.26,70.48,70.56,258283.0,70.4969,70.5563,69.784,69.8633,258283.0
2024-10-21 09:40:00,70.6,70.92,70.53,70.77,66152.0,69.9029,70.2197,69.8335,70.0712,66152.0
2024-10-21 09:50:00,70.78,70.87,70.7,70.75,43252.0,70.0811,70.1702,70.0019,70.0514,43252.0
2024-10-21 10:00:00,70.73,70.89,70.69,70.73,47107.0,70.0316,70.19,69.992,70.0316,47107.0
2024-10-21 10:10:00,70.74,70.81,70.68,70.7,65854.0,70.0415,70.1108,69.9821,70.0019,65854.0
2024-10-21 10:20:00,70.7,70.98,70.7,70.88,79341.0,70.0019,70.2791,70.0019,70.1801,79341.0
2024-10-21 10:30:00,70.89,70.92,70.77,70.87,56996.0,70.19,70.2197,70.0712,70.1702,56996.0
2024-10-21 10:40:00,70.87,70.99,70.81,70.96,59618.0,70.1702,70.289,70.1108,70.2593,59618.0
2024-10-21 10:50:00,70.95,71.08,70.93,71.01,39881.0,70.2494,70.3781,70.2296,70.3088,39881.0
2024-10-21 11:00:00,71.01,71.01,70.72,70.77,83734.0,70.3088,70.3088,70.0217,70.0712,83734.0
2024-10-21 11:10:00,70.76,70.95,70.76,70.91,95720.0,70.0613,70.2494,70.0613,70.2098,95720.0
2024-10-21 11:20:00,70.91,70.93,70.84,70.9,52538.0,70.2098,70.2296,70.1405,70.1999,52538.0
2024-10-21 11:30:00,70.89,70.9,70.75,70.88,40369.0,70.19,70.1999,70.0514,70.1801,40369.0
2024-10-21 11:40:00,70.88,70.98,70.85,70.91,32761.0,70.1801,70.2791,70.1504,70.2098,32761.0
2024-10-21 11:50:00,70.89,71.03,70.88,70.98,33938.0,70.19,70.3286,70.1801,70.2791,33938.0
2024-10-21 12:00:00,70.97,70.99,70.92,70.95,37485.0,70.2692,70.289,70.2197,70.2494,37485.0
2024-10-21 12:10:00,70.95,70.96,70.86,70.88,39630.0,70.2494,70.2593,70.1603,70.1801,39630.0
2024-10-21 12:20:00,70.88,71.0,70.85,70.95,92157.0,70.1801,70.2989,70.1504,70.2494,92157.0
2024-10-21 12:30:00,70.95,70.96,70.87,70.93,21006.0,70.2494,70.2593,70.1702,70.2296,21006.0
2024-10-21 12:40:00,70.92,70.94,70.89,70.92,23711.0,70.2197,70.2395,70.19,70.2197,23711.0
2024-10-21 12:50:00,70.93,71.04,70.93,71.02,29143.0,70.2296,70.3385,70.2296,70.3187,29143.0
2024-10-21 13:00:00,71.02,71.05,70.97,71.01,14043.0,70.3187,70.3484,70.2692,70.3088,14043.0
2024-10-21 13:10:00,71.0,71.01,70.84,70.88,73856.0,70.2989,70.3088,70.1405,70.1801,73856.0
2024-10-21 13:20:00,70.87,70.98,70.84,70.91,114275.0,70.1702,70.2791,70.1405,70.2098,114275.0
2024-10-21 13:30:00,70.91,70.95,70.88,70.91,47317.0,70.2098,70.2494,70.1801,70.2098,47317.0
2024-10-21 13:40:00,70.91,70.97,70.9,70.97,38649.0,70.2098,70.2692,70.1999,70.2692,38649.0
2024-10-21 13:50:00,70.97,71.09,70.96,71.06,66141.0,70.2692,70.388,70.2593,70.3583,66141.0
2024-10-21 14:00:00,71.08,71.08,70.92,70.96,39262.0,70.3781,70.3781,70.2197,70.2593,39262.0
2024-10-21 14:10:00,70.96,70.98,70.9,70.91,37997.0,70.2593,70.2791,70.1999,70.2098,37997.0
2024-10-21 14:20:00,70.92,70.92,70.84,70.9,64964.0,70.2197,70.2197,70.1405,70.1999,64964.0
2024-10-21 14:30:00,70.9,70.9,70.84,70.87,39709.0,70.1999,70.1999,70.1405,70.1702,39709.0
2024-10-21 14:40:00,70.87,70.97,70.83,70.93,202310.0,70.1702,70.2692,70.1306,70.2296,202310.0
2024-10-21 14:50:00,70.92,71.0,70.92,70.95,101824.0,70.2197,70.2989,70.2197,70.2494,101824.0
2024-10-21 15:00:00,70.95,71.03,70.94,71.02,45902.0,70.2494,70.3286,70.2395,70.3187,45902.0
2024-10-21 15:10:00,71.02,71.07,71.0,71.03,67709.0,70.3187,70.3682,70.2989,70.3286,67709.0
2024-10-21 15:20:00,71.02,71.06,71.01,71.04,55079.0,70.3187,70.3583,70.3088,70.3385,55079.0
2024-10-21 15:30:00,71.04,71.04,70.87,70.9,89396.0,70.3385,70.3385,70.1702,70.1999,89396.0
2024-10-21 15:40:00,70.89,70.9,70.75,70.8,159825.0,70.19,70.1999,70.0514,70.1009,159825.0
2024-10-21 15:50:00,70.78,70.91,70.63,70.9,427464.0,70.0811,70.2098,69.9326,70.1999,427464.0
2024-10-22 09:30:00,70.8,70.94,70.32,70.48,117915.0,70.1009,70.2395,69.6256,69.784,117915.0
2024-10-22 09:40:00,70.45,70.47,70.04,70.17,66274.0,69.7543,69.7741,69.3484,69.4771,66274.0
2024-10-22 09:50:00,70.18,70.23,69.98,70.02,67424.0,69.487,69.5365,69.289,69.3286,67424.0
2024-10-22 10:00:00,70.02,70.27,69.92,70.03,116869.0,69.3286,69.5761,69.2296,69.3385,116869.0
2024-10-22 10:10:00,70.03,70.24,70.03,70.07,92479.0,69.3385,69.5464,69.3385,69.3781,92479.0
2024-10-22 10:20:00,70.08,70.19,69.99,70.16,54346.0,69.388,69.4969,69.2989,69.4672,54346.0
2024-10-22 10:30:00,70.16,70.29,70.15,70.24,66505.0,69.4672,69.5959,69.4573,69.5464,66505.0
2024-10-22 10:40:00,70.23,70.42,70.21,70.42,55183.0,69.5365,69.7246,69.5167,69.7246,55183.0
2024-10-22 10:50:00,70.42,70.56,70.39,70.52,34668.0,69.7246,69.8633,69.6949,69.8236,34668.0
2024-10-22 11:00:00,70.51,70.64,70.51,70.59,31469.0,69.8137,69.9425,69.8137,69.893,31469.0
2024-10-22 11:10:00,70.61,70.75,70.59,70.73,35680.0,69.9128,70.0514,69.893,70.0316,35680.0
2024-10-22 11:20:00,70.72,70.75,70.64,70.7,67571.0,70.0217,70.0514,69.9425,70.0019,67571.0
2024-10-22 11:30:00,70.71,70.85,70.71,70.83,82828.0,70.0118,70.1504,70.0118,70.1306,82828.0
2024-10-22 11:40:00,70.83,70.86,70.73,70.78,69065.0,70.1306,70.1603,70.0316,70.0811,69065.0
2024-10-22 11:50:00,70.77,70.86,70.74,70.76,44254.0,70.0712,70.1603,70.0415,70.0613,44254.0
2024-10-22 12:00:00,70.76,70.78,70.69,70.7,41672.0,70.0613,70.0811,69.992,70.0019,41672.0
2024-10-22 12:10:00,70.7,70.74,70.66,70.68,52865.0,70.0019,70.0415,69.9623,69.9821,52865.0
2024-10-22 12:20:00,70.68,70.73,70.66,70.73,33184.0,69.9821,70.0316,69.9623,70.0316,33184.0
2024-10-22 12:30:00,70.73,70.94,70.67,70.88,47429.0,70.0316,70.2395,69.9722,70.1801,47429.0
2024-10-22 12:40:00,70.89,70.92,70.81,70.82,29420.0,70.19,70.2197,70.1108,70.1207,29420.0
2024-10-22 12:50:00,70.81,70.85,70.75,70.78,26746.0,70.1108,70.1504,70.0514,70.0811,26746.0
2024-10-22 13:00:00,70.79,70.82,70.73,70.78,29244.0,70.091,70.1207,70.0316,70.0811,29244.0
2024-10-22 13:10:00,70.78,70.82,70.73,70.75,34898.0,70.0811,70.1207,70.0316,70.0514,34898.0
2024-10-22 13:20:00,70.75,70.76,70.67,70.73,57575.0,70.0514,70.0613,69.9722,70.0316,57575.0
2024-10-22 13:30:00,70.73,70.74,70.63,70.67,70055.0,70.0316,70.0415,69.9326,69.9722,70055.0
2024-10-22 13:40:00,70.68,70.74,70.65,70.67,33762.0,69.9821,70.0415,69.9524,69.9722,33762.0
2024-10-22 13:50:00,70.67,70.68,70.59,70.61,36968.0,69.9722,69.9821,69.893,69.9128,36968.0
2024-10-22 14:00:00,70.6,70.71,70.59,70.65,46277.0,69.9029,70.0118,69.893,69.9524,46277.0
2024-10-22 14:10:00,70.65,70.86,70.64,70.85,32982.0,69.9524,70.1603,69.9425,70.1504,32982.0
2024-10-22 14:20:00,70.85,70.9,70.83,70.9,66187.0,70.1504,70.1999,70.1306,70.1999,66187.0
2024-10-22 14:30:00,70.9,70.95,70.86,70.94,49550.0,70.1999,70.2494,70.1603,70.2395,49550.0
2024-10-22 14:40:00,70.94,70.94,70.82,70.83,77693.0,70.2395,70.2395,70.1207,70.1306,77693.0
2024-10-22 14:50:00,70.84,70.86,70.77,70.79,55200.0,70.1405,70.1603,70.0712,70.091,55200.0
2024-10-22 15:00:00,70.78,70.86,70.75,70.86,39641.0,70.0811,70.1603,70.0514,70.1603,39641.0
2024-10-22 15:10:00,70.88,70.92,70.81,70.85,83774.0,70.1801,70.2197,70.1108,70.1504,83774.0
2024-10-22 15:20:00,70.85,70.92,70.85,70.9,35191.0,70.1504,70.2197,70.1504,70.1999,35191.0
2024-10-22 15:30:00,70.91,70.92,70.84,70.84,77393.0,70.2098,70.2197,70.1405,70.1405,77393.0
2024-10-22 15:40:00,70.84,70.94,70.84,70.91,61797.0,70.1405,70.2395,70.1405,70.2098,61797.0
2024-10-22 15:50:00,70.91,71.05,70.86,70.9,413071.0,70.2098,70.3484,70.1603,70.1999,413071.0
2024-10-23 09:30:00,70.84,71.08,70.74,70.82,101085.0,70.1405,70.3781,70.0415,70.1207,101085.0
2024-10-23 09:40:00,70.83,71.18,70.79,71.03,132517.0,70.1306,70.4771,70.091,70.3286,132517.0
2024-10-23 09:50:00,71.03,71.18,71.0,71.08,68249.0,70.3286,70.4771,70.2989,70.3781,68249.0
2024-10-23 10:00:00,71.11,71.57,71.07,71.57,133517.0,70.4078,70.8633,70.3682,70.8633,133517.0
2024-10-23 10:10:00,71.59,71.66,71.47,71.55,80041.0,70.8831,70.9524,70.7643,70.8435,80041.0
2024-10-23 10:20:00,71.54,71.74,71.51,71.73,64728.0,70.8336,71.0316,70.8039,71.0217,64728.0
2024-10-23 10:30:00,71.72,71.84,71.69,71.77,75241.0,71.0118,71.1306,70.9821,71.0613,75241.0
2024-10-23 10:40:00,71.76,71.84,71.65,71.67,69807.0,71.0514,71.1306,70.9425,70.9623,69807.0
2024-10-23 10:50:00,71.67,71.72,71.55,71.63,70834.0,70.9623,71.0118,70.8435,70.9227,70834.0
2024-10-23 11:00:00,71.64,71.67,71.58,71.65,59511.0,70.9326,70.9623,70.8732,70.9425,59511.0
2024-10-23 11:10:00,71.64,71.88,71.57,71.79,123616.0,70.9326,71.1702,70.8633,71.0811,123616.0
2024-10-23 11:20:00,71.8,71.9,71.76,71.8,66625.0,71.091,71.19,71.0514,71.091,66625.0
2024-10-23 11:30:00,71.81,71.89,71.81,71.89,52305.0,71.1009,71.1801,71.1009,71.1801,52305.0
2024-10-23 11:40:00,71.9,71.95,71.83,71.87,59299.0,71.19,71.2395,71.1207,71.1603,59299.0
2024-10-23 11:50:00,71.87,71.98,71.83,71.95,62161.0,71.1603,71.2692,71.1207,71.2395,62161.0
2024-10-23 12:00:00,71.96,71.99,71.77,71.83,106206.0,71.2494,71.2791,71.0613,71.1207,106206.0
2024-10-23 12:10:00,71.83,71.84,71.69,71.7,39353.0,71.1207,71.1306,70.9821,70.992,39353.0
2024-10-23 12:20:00,71.7,71.72,71.58,71.59,42613.0,70.992,71.0118,70.8732,70.8831,42613.0
2024-10-23 12:30:00,71.59,71.69,71.57,71.63,41779.0,70.8831,70.9821,70.8633,70.9227,41779.0
2024-10-23 12:40:00,71.64,71.69,71.61,71.68,24802.0,70.9326,70.9821,70.9029,70.9722,24802.0
2024-10-23 12:50:00,71.69,71.7,71.55,71.58,38101.0,70.9821,70.992,70.8435,70.8732,38101.0
2024-10-23 13:00:00,71.58,71.62,71.42,71.44,37047.0,70.8732,70.9128,70.7148,70.7346,37047.0
2024-10-23 13:10:00,71.43,71.48,71.4,71.47,23726.0,70.7247,70.7742,70.695,70.7643,23726.0
2024-10-23 13:20:00,71.48,71.56,71.44,71.55,43159.0,70.7742,70.8534,70.7346,70.8435,43159.0
2024-10-23 13:30:00,71.54,71.55,71.4,71.42,88521.0,70.8336,70.8435,70.695,70.7148,88521.0
2024-10-23 13:40:00,71.43,71.59,71.42,71.58,53375.0,70.7247,70.8831,70.7148,70.8732,53375.0
2024-10-23 13:50:00,71.58,71.59,71.52,71.56,44968.0,70.8732,70.8831,70.8138,70.8534,44968.0
2024-10-23 14:00:00,71.56,71.6,71.41,71.48,47086.0,70.8534,70.893,70.7049,70.7742,47086.0
2024-10-23 14:10:00,71.49,71.49,71.29,71.31,27109.0,70.7841,70.7841,70.586,70.6058,27109.0
2024-10-23 14:20:00,71.31,71.46,71.31,71.42,54807.0,70.6058,70.7544,70.6058,70.7148,54807.0
2024-10-23 14:30:00,71.43,71.62,71.42,71.61,45222.0,70.7247,70.9128,70.7148,70.9029,45222.0
2024-10-23 14:40:00,71.61,71.64,71.57,71.59,43248.0,70.9029,70.9326,70.8633,70.8831,43248.0
2024-10-23 14:50:00,71.59,71.63,71.54,71.61,34349.0,70.8831,70.9227,70.8336,70.9029,34349.0
2024-10-23 15:00:00,71.62,71.65,71.56,71.58,43007.0,70.9128,70.9425,70.8534,70.8732,43007.0
2024-10-23 15:10:00,71.58,71.72,71.57,71.72,169007.0,70.8732,71.0118,70.8633,71.0118,169007.0
2024-10-23 15:20:00,71.71,71.72,71.62,71.65,45386.0,71.0019,71.0118,70.9128,70.9425,45386.0
2024-10-23 15:30:00,71.65,71.66,71.58,71.63,72446.0,70.9425,70.9524,70.8732,70.9227,72446.0
2024-10-23 15:40:00,71.63,71.73,71.61,71.7,67281.0,70.9227,71.0217,70.9029,70.992,67281.0
2024-10-23 15:50:00,71.7,71.73,71.62,71.71,365337.0,70.992,71.0217,70.9128,71.0019,365337.0
2024-10-24 09:30:00,71.87,71.9,71.32,71.66,243242.0,71.1603,71.19,70.6157,70.9524,243242.0
2024-10-24 09:40:00,71.66,72.0,71.63,71.95,33799.0,70.9524,71.289,70.9227,71.2395,33799.0
2024-10-24 09:50:00,71.96,71.97,71.82,71.97,50867.0,71.2494,71.2593,71.1108,71.2593,50867.0
2024-10-24 10:00:00,71.93,72.06,71.88,72.0,88880.0,71.2197,71.3484,71.1702,71.289,88880.0
2024-10-24 10:10:00,71.98,72.03,71.88,71.97,183917.0,71.2692,71.3187,71.1702,71.2593,183917.0
2024-10-24 10:20:00,71.96,72.12,71.94,72.04,52512.0,71.2494,71.4078,71.2296,71.3286,52512.0
2024-10-24 10:30:00,72.03,72.24,72.02,72.2,46907.0,71.3187,71.5267,71.3088,71.4871,46907.0
2024-10-24 10:40:00,72.2,72.21,72.05,72.1,71240.0,71.4871,71.497,71.3385,71.388,71240.0
2024-10-24 10:50:00,72.1,72.19,72.06,72.16,43980.0,71.388,71.4772,71.3484,71.4475,43980.0
2024-10-24 11:00:00,72.17,72.21,72.05,72.09,77778.0,71.4574,71.497,71.3385,71.3781,77778.0
2024-10-24 11:10:00,72.09,72.26,72.08,72.23,60649.0,71.3781,71.5465,71.3682,71.5168,60649.0
2024-10-24 11:20:00,72.23,72.24,72.08,72.1,38475.0,71.5168,71.5267,71.3682,71.388,38475.0
2024-10-24 11:30:00,72.09,72.16,72.07,72.11,48332.0,71.3781,71.4475,71.3583,71.3979,48332.0
2024-10-24 11:40:00,72.11,72.12,72.04,72.08,78873.0,71.3979,71.4078,71.3286,71.3682,78873.0
2024-10-24 11:50:00,72.09,72.26,72.06,72.21,147432.0,71.3781,71.5465,71.3484,71.497,147432.0
2024-10-24 12:00:00,72.2,72.3,72.16,72.19,110688.0,71.4871,71.5861,71.4475,71.4772,110688.0
2024-10-24 12:10:00,72.2,72.22,72.15,72.16,39933.0,71.4871,71.5069,71.4376,71.4475,39933.0
2024-10-24 12:20:00,72.17,72.21,72.15,72.2,28838.0,71.4574,71.497,71.4376,71.4871,28838.0
2024-10-24 12:30:00,72.2,72.39,72.19,72.33,77699.0,71.4871,71.6752,71.4772,71.6158,77699.0
2024-10-24 12:40:00,72.32,72.41,72.3,72.36,71512.0,71.6059,71.695,71.5861,71.6455,71512.0
2024-10-24 12:50:00,72.36,72.36,72.29,72.36,30304.0,71.6455,71.6455,71.5762,71.6455,30304.0
2024-10-24 13:00:00,72.36,72.4,72.23,72.25,68720.0,71.6455,71.6851,71.5168,71.5366,68720.0
2024-10-24 13:10:00,72.25,72.35,72.24,72.31,45438.0,71.5366,71.6356,71.5267,71.596,45438.0
2024-10-24 13:20:00,72.29,72.33,72.25,72.31,34890.0,71.5762,71.6158,71.5366,71.596,34890.0
2024-10-24 13:30:00,72.31,72.43,72.3,72.42,74516.0,71.596,71.7148,71.5861,71.7049,74516.0
2024-10-24 13:40:00,72.42,72.45,72.32,72.33,38756.0,71.7049,71.7346,71.6059,71.6158,38756.0
2024-10-24 13:50:00,72.34,72.36,72.33,72.34,38326.0,71.6257,71.6455,71.6158,71.6257,38326.0
2024-10-24 14:00:00,72.33,72.36,72.29,72.34,38103.0,71.6158,71.6455,71.5762,71.6257,38103.0
2024-10-24 14:10:00,72.35,72.43,72.34,72.41,37086.0,71.6356,71.7148,71.6257,71.695,37086.0
2024-10-24 14:20:00,72.41,72.42,72.31,72.34,58217.0,71.695,71.7049,71.596,71.6257,58217.0
2024-10-24 14:30:00,72.34,72.36,72.22,72.23,82835.0,71.6257,71.6455,71.5069,71.5168,82835.0
2024-10-24 14:40:00,72.23,72.3,72.18,72.2,67215.0,71.5168,71.5861,71.4673,71.4871,67215.0
2024-10-24 14:50:00,72.2,72.28,72.2,72.25,57863.0,71.4871,71.5663,71.4871,71.5366,57863.0
2024-10-24 15:00:00,72.25,72.34,72.22,72.34,192210.0,71.5366,71.6257,71.5069,71.6257,192210.0
2024-10-24 15:10:00,72.34,72.43,72.25,72.3,104970.0,71.6257,71.7148,71.5366,71.5861,104970.0
2024-10-24 15:20:00,72.3,72.33,72.26,72.3,44659.0,71.5861,71.6158,71.5465,71.5861,44659.0
2024-10-24 15:30:00,72.3,72.41,72.28,72.34,75991.0,71.5861,71.695,71.5663,71.6257,75991.0
2024-10-24 15:40:00,72.34,72.35,72.23,72.27,113371.0,71.6257,71.6356,71.5168,71.5564,113371.0
2024-10-24 15:50:00,72.27,72.65,72.22,72.59,608869.0,71.5564,71.9326,71.5069,71.8732,608869.0
2024-10-25 09:30:00,72.76,72.91,72.41,72.45,155241.0,72.0415,72.19,71.695,71.7346,155241.0
2024-10-25 09:40:00,72.4,72.56,72.26,72.39,74212.0,71.6851,71.8435,71.5465,71.6752,74212.0
2024-10-25 09:50:00,72.38,72.53,72.38,72.53,97120.0,71.6653,71.8138,71.6653,71.8138,97120.0
2024-10-25 10:00:00,72.5,72.57,72.43,72.47,41869.0,71.7841,71.8534,71.7148,71.7544,41869.0
2024-10-25 10:10:00,72.48,72.52,72.29,72.29,106281.0,71.7643,71.8039,71.5762,71.5762,106281.0
2024-10-25 10:20:00,72.3,72.47,72.23,72.4,115852.0,71.5861,71.7544,71.5168,71.6851,115852.0
2024-10-25 10:30:00,72.39,72.41,72.3,72.34,48826.0,71.6752,71.695,71.5861,71.6257,48826.0
2024-10-25 10:40:00,72.35,72.38,72.3,72.38,133411.0,71.6356,71.6653,71.5861,71.6653,133411.0
2024-10-25 10:50:00,72.38,72.43,72.32,72.32,50898.0,71.6653,71.7148,71.6059,71.6059,50898.0
2024-10-25 11:00:00,72.32,72.34,72.2,72.28,47104.0,71.6059,71.6257,71.4871,71.5663,47104.0
2024-10-25 11:10:00,72.27,72.28,72.16,72.17,44319.0,71.5564,71.5663,71.4475,71.4574,44319.0
2024-10-25 11:20:00,72.17,72.24,72.11,72.16,53238.0,71.4574,71.5267,71.3979,71.4475,53238.0
2024-10-25 11:30:00,72.17,72.18,72.09,72.12,36538.0,71.4574,71.4673,71.3781,71.4078,36538.0
2024-10-25 11:40:00,72.11,72.16,72.06,72.13,50058.0,71.3979,71.4475,71.3484,71.4177,50058.0
2024-10-25 11:50:00,72.14,72.14,71.98,72.09,43336.0,71.4276,71.4276,71.2692,71.3781,43336.0
2024-10-25 12:00:00,72.09,72.1,72.0,72.08,45752.0,71.3781,71.388,71.289,71.3682,45752.0
2024-10-25 12:10:00,72.08,72.09,72.02,72.05,35198.0,71.3682,71.3781,71.3088,71.3385,35198.0
2024-10-25 12:20:00,72.05,72.09,72.04,72.06,31721.0,71.3385,71.3781,71.3286,71.3484,31721.0
2024-10-25 12:30:00,72.06,72.1,72.0,72.03,49847.0,71.3484,71.388,71.289,71.3187,49847.0
2024-10-25 12:40:00,72.03,72.04,71.93,71.94,33829.0,71.3187,71.3286,71.2197,71.2296,33829.0
2024-10-25 12:50:00,71.92,71.95,71.87,71.9,30440.0,71.2098,71.2395,71.1603,71.19,30440.0
2024-10-25 13:00:00,71.91,71.99,71.9,71.98,23994.0,71.1999,71.2791,71.19,71.2692,23994.0
2024-10-25 13:10:00,71.98,71.99,71.77,71.79,37154.0,71.2692,71.2791,71.0613,71.0811,37154.0
2024-10-25 13:20:00,71.78,71.86,71.73,71.84,56587.0,71.0712,71.1504,71.0217,71.1306,56587.0
2024-10-25 13:30:00,71.81,71.83,71.64,71.66,65024.0,71.1009,71.1207,70.9326,70.9524,65024.0
2024-10-25 13:40:00,71.65,71.74,71.59,71.74,44035.0,70.9425,71.0316,70.8831,71.0316,44035.0
2024-10-25 13:50:00,71.73,71.8,71.66,71.67,39416.0,71.0217,71.091,70.9524,70.9623,39416.0
2024-10-25 14:00:00,71.67,71.68,71.53,71.62,57141.0,70.9623,70.9722,70.8237,70.9128,57141.0
2024-10-25 14:10:00,71.58,71.65,71.52,71.63,53062.0,70.8732,70.9425,70.8138,70.9227,53062.0
2024-10-25 14:20:00,71.64,71.81,71.6,71.77,65301.0,70.9326,71.1009,70.893,71.0613,65301.0
2024-10-25 14:30:00,71.78,71.8,71.71,71.78,34044.0,71.0712,71.091,71.0019,71.0712,34044.0
2024-10-25 14:40:00,71.78,71.85,71.78,71.82,34837.0,71.0712,71.1405,71.0712,71.1108,34837.0
2024-10-25 14:50:00,71.82,71.85,71.78,71.84,28294.0,71.1108,71.1405,71.0712,71.1306,28294.0
2024-10-25 15:00:00,71.83,71.86,71.8,71.81,46234.0,71.1207,71.1504,71.091,71.1009,46234.0
2024-10-25 15:10:00,71.8,71.85,71.72,71.83,56374.0,71.091,71.1405,71.0118,71.1207,56374.0
2024-10-25 15:20:00,71.83,71.88,71.77,71.82,80036.0,71.1207,71.1702,71.0613,71.1108,80036.0
2024-10-25 15:30:00,71.83,71.83,71.72,71.76,109492.0,71.1207,71.1207,71.0118,71.0514,109492.0
2024-10-25 15:40:00,71.76,71.79,71.73,71.73,109306.0,71.0514,71.0811,71.0217,71.0217,109306.0
2024-10-25 15:50:00,71.74,71.85,71.66,71.82,467366.0,71.0316,71.1405,70.9524,71.1108,467366.0
2024-10-28 09:30:00,72.27,72.59,72.09,72.09,84786.0,71.5564,71.8732,71.3781,71.3781,84786.0
2024-10-28 09:40:00,72.09,72.18,72.01,72.09,86892.0,71.3781,71.4673,71.2989,71.3781,86892.0
2024-10-28 09:50:00,72.09,72.13,71.89,71.9,52495.0,71.3781,71.4177,71.1801,71.19,52495.0
2024-10-28 10:00:00,71.9,71.92,71.71,71.76,34957.0,71.19,71.2098,71.0019,71.0514,34957.0
2024-10-28 10:10:00,71.76,71.82,71.65,71.7,43349.0,71.0514,71.1108,70.9425,70.992,43349.0
2024-10-28 10:20:00,71.71,71.86,71.68,71.83,53867.0,71.0019,71.1504,70.9722,71.1207,53867.0
2024-10-28 10:30:00,71.83,71.98,71.79,71.93,64582.0,71.1207,71.2692,71.0811,71.2197,64582.0
2024-10-28 10:40:00,71.93,72.01,71.91,72.0,75702.0,71.2197,71.2989,71.1999,71.289,75702.0
2024-10-28 10:50:00,72.0,72.06,71.96,72.06,54543.0,71.289,71.3484,71.2494,71.3484,54543.0
2024-10-28 11:00:00,72.06,72.15,72.02,72.02,74474.0,71.3484,71.4376,71.3088,71.3088,74474.0
2024-10-28 11:10:00,72.03,72.2,72.03,72.16,43555.0,71.3187,71.4871,71.3187,71.4475,43555.0
2024-10-28 11:20:00,72.15,72.25,72.07,72.18,55835.0,71.4376,71.5366,71.3583,71.4673,55835.0
2024-10-28 11:30:00,72.19,72.21,71.98,72.0,64486.0,71.4772,71.497,71.2692,71.289,64486.0
2024-10-28 11:40:00,71.99,72.03,71.91,71.91,49523.0,71.2791,71.3187,71.1999,71.1999,49523.0
2024-10-28 11:50:00,71.9,71.97,71.85,71.88,61685.0,71.19,71.2593,71.1405,71.1702,61685.0
2024-10-28 12:00:00,71.89,71.92,71.81,71.92,54610.0,71.1801,71.2098,71.1009,71.2098,54610.0
2024-10-28 12:10:00,71.91,72.05,71.91,72.01,47007.0,71.1999,71.3385,71.1999,71.2989,47007.0
2024-10-28 12:20:00,72.01,72.08,71.97,72.06,45126.0,71.2989,71.3682,71.2593,71.3484,45126.0
2024-10-28 12:30:00,72.07,72.15,72.05,72.06,31197.0,71.3583,71.4376,71.3385,71.3484,31197.0
2024-10-28 12:40:00,72.08,72.17,72.06,72.12,39639.0,71.3682,71.4574,71.3484,71.4078,39639.0
2024-10-28 12:50:00,72.11,72.14,72.06,72.06,39430.0,71.3979,71.4276,71.3484,71.3484,39430.0
2024-10-28 13:00:00,72.06,72.11,72.04,72.1,22316.0,71.3484,71.3979,71.3286,71.388,22316.0
2024-10-28 13:10:00,72.1,72.1,72.0,72.03,23041.0,71.388,71.388,71.289,71.3187,23041.0
2024-10-28 13:20:00,72.03,72.05,71.96,72.01,34499.0,71.3187,71.3385,71.2494,71.2989,34499.0
2024-10-28 13:30:00,72.02,72.03,71.99,72.01,33815.0,71.3088,71.3187,71.2791,71.2989,33815.0
2024-10-28 13:40:00,72.01,72.12,72.0,72.1,69171.0,71.2989,71.4078,71.289,71.388,69171.0
2024-10-28 13:50:00,72.1,72.1,72.02,72.03,24786.0,71.388,71.388,71.3088,71.3187,24786.0
2024-10-28 14:00:00,72.03,72.03,71.95,71.98,47635.0,71.3187,71.3187,71.2395,71.2692,47635.0
2024-10-28 14:10:00,71.98,72.21,71.97,72.2,92320.0,71.2692,71.497,71.2593,71.4871,92320.0
2024-10-28 14:20:00,72.2,72.2,72.06,72.07,42662.0,71.4871,71.4871,71.3484,71.3583,42662.0
2024-10-28 14:30:00,72.07,72.08,72.0,72.01,27897.0,71.3583,71.3682,71.289,71.2989,27897.0
2024-10-28 14:40:00,72.01,72.01,71.9,71.96,55208.0,71.2989,71.2989,71.19,71.2494,55208.0
2024-10-28 14:50:00,71.95,72.04,71.94,71.98,59132.0,71.2395,71.3286,71.2296,71.2692,59132.0
2024-10-28 15:00:00,71.98,72.03,71.91,71.95,64849.0,71.2692,71.3187,71.1999,71.2395,64849.0
2024-10-28 15:10:00,71.95,72.05,71.95,72.0,65929.0,71.2395,71.3385,71.2395,71.289,65929.0
2024-10-28 15:20:00,72.0,72.1,72.0,72.03,80829.0,71.289,71.388,71.289,71.3187,80829.0
2024-10-28 15:30:00,72.03,72.14,72.02,72.1,119084.0,71.3187,71.4276,71.3088,71.388,119084.0
2024-10-28 15:40:00,72.11,72.15,72.06,72.09,126254.0,71.3979,71.4376,71.3484,71.3781,126254.0
2024-10-28 15:50:00,72.09,72.19,72.01,72.05,529945.0,71.3781,71.4772,71.2989,71.3385,529945.0
2024-10-29 09:30:00,72.16,72.42,71.9,71.98,117074.0,71.4475,71.7049,71.19,71.2692,117074.0
2024-10-29 09:40:00,71.99,72.4,71.99,72.17,64811.0,71.2791,71.6851,71.2791,71.4574,64811.0
2024-10-29 09:50:00,72.19,72.34,72.19,72.22,42003.0,71.4772,71.6257,71.4772,71.5069,42003.0
2024-10-29 10:00:00,72.21,72.37,72.2,72.31,70962.0,71.497,71.6554,71.4871,71.596,70962.0
2024-10-29 10:10:00,72.31,72.36,72.21,72.22,38510.0,71.596,71.6455,71.497,71.5069,38510.0
2024-10-29 10:20:00,72.21,72.3,72.09,72.2,170294.0,71.497,71.5861,71.3781,71.4871,170294.0
2024-10-29 10:30:00,72.21,72.22,72.09,72.19,79868.0,71.497,71.5069,71.3781,71.4772,79868.0
2024-10-29 10:40:00,72.19,72.21,72.01,72.1,54297.0,71.4772,71.497,71.2989,71.388,54297.0
2024-10-29 10:50:00,72.1,72.2,72.09,72.14,56180.0,71.388,71.4871,71.3781,71.4276,56180.0
2024-10-29 11:00:00,72.14,72.29,72.04,72.13,69154.0,71.4276,71.5762,71.3286,71.4177,69154.0
2024-10-29 11:10:00,72.13,72.37,72.12,72.3,49067.0,71.4177,71.6554,71.4078,71.5861,49067.0
2024-10-29 11:20:00,72.29,72.41,72.26,72.31,27877.0,71.5762,71.695,71.5465,71.596,27877.0
2024-10-29 11:30:00,72.31,72.41,72.29,72.38,48188.0,71.596,71.695,71.5762,71.6653,48188.0
2024-10-29 11:40:00,72.37,72.46,72.35,72.39,34481.0,71.6554,71.7445,71.6356,71.6752,34481.0
2024-10-29 11:50:00,72.39,72.4,72.29,72.32,41147.0,71.6752,71.6851,71.5762,71.6059,41147.0
2024-10-29 12:00:00,72.31,72.43,72.3,72.42,33028.0,71.596,71.7148,71.5861,71.7049,33028.0
2024-10-29 12:10:00,72.43,72.43,72.36,72.37,31313.0,71.7148,71.7148,71.6455,71.6554,31313.0
2024-10-29 12:20:00,72.37,72.37,72.24,72.27,24645.0,71.6554,71.6554,71.5267,71.5564,24645.0
2024-10-29 12:30:00,72.27,72.33,72.23,72.3,53988.0,71.5564,71.6158,71.5168,71.5861,53988.0
2024-10-29 12:40:00,72.3,72.3,72.18,72.25,20128.0,71.5861,71.5861,71.4673,71.5366,20128.0
2024-10-29 12:50:00,72.25,72.38,72.24,72.38,26611.0,71.5366,71.6653,71.5267,71.6653,26611.0
2024-10-29 13:00:00,72.38,72.39,72.27,72.27,33428.0,71.6653,71.6752,71.5564,71.5564,33428.0
2024-10-29 13:10:00,72.26,72.28,72.24,72.25,15164.0,71.5465,71.5663,71.5267,71.5366,15164.0
2024-10-29 13:20:00,72.25,72.27,72.21,72.26,23358.0,71.5366,71.5564,71.497,71.5465,23358.0
2024-10-29 13:30:00,72.26,72.29,72.23,72.24,22524.0,71.5465,71.5762,71.5168,71.5267,22524.0
2024-10-29 13:40:00,72.23,72.25,72.19,72.22,30535.0,71.5168,71.5366,71.4772,71.5069,30535.0
2024-10-29 13:50:00,72.22,72.22,72.15,72.17,44145.0,71.5069,71.5069,71.4376,71.4574,44145.0
2024-10-29 14:00:00,72.17,72.21,72.12,72.2,21436.0,71.4574,71.497,71.4078,71.4871,21436.0
2024-10-29 14:10:00,72.2,72.2,72.11,72.14,35174.0,71.4871,71.4871,71.3979,71.4276,35174.0
2024-10-29 14:20:00,72.15,72.18,72.12,72.17,23508.0,71.4376,71.4673,71.4078,71.4574,23508.0
2024-10-29 14:30:00,72.17,72.26,72.17,72.19,63813.0,71.4574,71.5465,71.4574,71.4772,63813.0
2024-10-29 14:40:00,72.19,72.24,72.18,72.2,31692.0,71.4772,71.5267,71.4673,71.4871,31692.0
2024-10-29 14:50:00,72.2,72.21,72.14,72.15,26664.0,71.4871,71.497,71.4276,71.4376,26664.0
2024-10-29 15:00:00,72.15,72.17,72.09,72.11,53419.0,71.4376,71.4574,71.3781,71.3979,53419.0
2024-10-29 15:10:00,72.11,72.14,72.0,72.06,52491.0,71.3979,71.4276,71.289,71.3484,52491.0
2024-10-29 15:20:00,72.06,72.07,71.99,72.0,36681.0,71.3484,71.3583,71.2791,71.289,36681.0
2024-10-29 15:30:00,72.01,72.01,71.92,71.93,84400.0,71.2989,71.2989,71.2098,71.2197,84400.0
2024-10-29 15:40:00,71.92,72.03,71.92,71.98,63437.0,71.2098,71.3187,71.2098,71.2692,63437.0
2024-10-29 15:50:00,71.98,72.0,71.87,71.96,381534.0,71.2692,71.289,71.1603,71.2494,381534.0
2024-10-30 09:30:00,71.75,72.25,71.67,72.06,83743.0,71.0415,71.5366,70.9623,71.3484,83743.0
2024-10-30 09:40:00,72.03,72.05,71.45,71.45,137322.0,71.3187,71.3385,70.7445,70.7445,137322.0
2024-10-30 09:50:00,71.46,71.67,71.31,71.59,203066.0,70.7544,70.9623,70.6058,70.8831,203066.0
2024-10-30 10:00:00,71.58,71.93,71.58,71.92,148123.0,70.8732,71.2197,70.8732,71.2098,148123.0
2024-10-30 10:10:00,71.91,72.1,71.87,71.89,117318.0,71.1999,71.388,71.1603,71.1801,117318.0
2024-10-30 10:20:00,71.9,72.14,71.76,72.02,159402.0,71.19,71.4276,71.0514,71.3088,159402.0
2024-10-30 10:30:00,72.04,72.12,71.99,72.02,50614.0,71.3286,71.4078,71.2791,71.3088,50614.0
2024-10-30 10:40:00,72.0,72.04,71.88,71.94,35985.0,71.289,71.3286,71.1702,71.2296,35985.0
2024-10-30 10:50:00,71.94,71.95,71.82,71.84,36230.0,71.2296,71.2395,71.1108,71.1306,36230.0
2024-10-30 11:00:00,71.84,71.91,71.79,71.9,55600.0,71.1306,71.1999,71.0811,71.19,55600.0
2024-10-30 11:10:00,71.9,71.9,71.79,71.79,39579.0,71.19,71.19,71.0811,71.0811,39579.0
2024-10-30 11:20:00,71.79,71.79,71.61,71.67,98567.0,71.0811,71.0811,70.9029,70.9623,98567.0
2024-10-30 11:30:00,71.67,71.76,71.65,71.76,61052.0,70.9623,71.0514,70.9425,71.0514,61052.0
2024-10-30 11:40:00,71.76,71.81,71.69,71.69,48536.0,71.0514,71.1009,70.9821,70.9821,48536.0
2024-10-30 11:50:00,71.69,71.7,71.63,71.64,25950.0,70.9821,70.992,70.9227,70.9326,25950.0
2024-10-30 12:00:00,71.64,71.67,71.6,71.66,39143.0,70.9326,70.9623,70.893,70.9524,39143.0
2024-10-30 12:10:00,71.66,71.67,71.56,71.56,31045.0,70.9524,70.9623,70.8534,70.8534,31045.0
2024-10-30 12:20:00,71.56,71.61,71.52,71.55,35042.0,70.8534,70.9029,70.8138,70.8435,35042.0
2024-10-30 12:30:00,71.53,71.54,71.41,71.42,46084.0,70.8237,70.8336,70.7049,70.7148,46084.0
2024-10-30 12:40:00,71.43,71.56,71.43,71.52,41158.0,70.7247,70.8534,70.7247,70.8138,41158.0
2024-10-30 12:50:00,71.52,71.57,71.5,71.51,26161.0,70.8138,70.8633,70.794,70.8039,26161.0
2024-10-30 13:00:00,71.51,71.61,71.5,71.53,38014.0,70.8039,70.9029,70.794,70.8237,38014.0
2024-10-30 13:10:00,71.53,71.63,71.52,71.61,19090.0,70.8237,70.9227,70.8138,70.9029,19090.0
2024-10-30 13:20:00,71.61,71.62,71.48,71.48,24714.0,70.9029,70.9128,70.7742,70.7742,24714.0
2024-10-30 13:30:00,71.47,71.47,71.35,71.37,36453.0,70.7643,70.7643,70.6455,70.6653,36453.0
2024-10-30 13:40:00,71.36,71.39,71.29,71.3,48504.0,70.6554,70.6851,70.586,70.5959,48504.0
2024-10-30 13:50:00,71.3,71.3,71.11,71.12,93614.0,70.5959,70.5959,70.4078,70.4177,93614.0
2024-10-30 14:00:00,71.12,71.3,71.11,71.27,60402.0,70.4177,70.5959,70.4078,70.5662,60402.0
2024-10-30 14:10:00,71.28,71.34,71.26,71.33,49580.0,70.5761,70.6355,70.5563,70.6256,49580.0
2024-10-30 14:20:00,71.34,71.47,71.29,71.45,51882.0,70.6355,70.7643,70.586,70.7445,51882.0
2024-10-30 14:30:00,71.45,71.52,71.34,71.34,122104.0,70.7445,70.8138,70.6355,70.6355,122104.0
2024-10-30 14:40:00,71.35,71.39,71.24,71.3,190952.0,70.6455,70.6851,70.5365,70.5959,190952.0
2024-10-30 14:50:00,71.3,71.3,71.25,71.28,51907.0,70.5959,70.5959,70.5464,70.5761,51907.0
2024-10-30 15:00:00,71.27,71.31,71.2,71.26,77295.0,70.5662,70.6058,70.4969,70.5563,77295.0
2024-10-30 15:10:00,71.27,71.35,71.21,71.21,77604.0,70.5662,70.6455,70.5068,70.5068,77604.0
2024-10-30 15:20:00,71.22,71.31,71.19,71.27,67993.0,70.5167,70.6058,70.487,70.5662,67993.0
2024-10-30 15:30:00,71.26,71.27,71.11,71.2,108706.0,70.5563,70.5662,70.4078,70.4969,108706.0
2024-10-30 15:40:00,71.2,71.25,71.07,71.12,145982.0,70.4969,70.5464,70.3682,70.4177,145982.0
2024-10-30 15:50:00,71.12,71.23,70.96,71.1,582563.0,70.4177,70.5266,70.2593,70.3979,582563.0
2024-10-31 09:30:00,70.72,71.45,70.48,71.44,182620.0,70.0217,70.7445,69.784,70.7346,182620.0
2024-10-31 09:40:00,71.43,71.44,71.17,71.21,69859.0,70.7247,70.7346,70.4672,70.5068,69859.0
2024-10-31 09:50:00,71.21,71.43,71.16,71.4,280196.0,70.5068,70.7247,70.4573,70.695,280196.0
2024-10-31 10:00:00,71.42,71.45,71.04,71.26,180451.0,70.7148,70.7445,70.3385,70.5563,180451.0
2024-10-31 10:10:00,71.25,71.27,71.03,71.03,136348.0,70.5464,70.5662,70.3286,70.3286,136348.0
2024-10-31 10:20:00,71.04,71.17,70.91,70.97,139466.0,70.3385,70.4672,70.2098,70.2692,139466.0
2024-10-31 10:30:00,70.95,71.22,70.86,71.2,133348.0,70.2494,70.5167,70.1603,70.4969,133348.0
2024-10-31 10:40:00,71.2,71.2,70.96,71.07,110985.0,70.4969,70.4969,70.2593,70.3682,110985.0
2024-10-31 10:50:00,71.06,71.09,70.9,71.0,103981.0,70.3583,70.388,70.1999,70.2989,103981.0
2024-10-31 11:00:00,70.99,71.0,70.75,70.94,144509.0,70.289,70.2989,70.0514,70.2395,144509.0
2024-10-31 11:10:00,70.95,71.18,70.91,71.17,66458.0,70.2494,70.4771,70.2098,70.4672,66458.0
2024-10-31 11:20:00,71.16,71.19,70.99,71.0,61947.0,70.4573,70.487,70.289,70.2989,61947.0
2024-10-31 11:30:00,71.01,71.27,71.0,71.26,52394.0,70.3088,70.5662,70.2989,70.5563,52394.0
2024-10-31 11:40:00,71.26,71.41,71.17,71.39,88645.0,70.5563,70.7049,70.4672,70.6851,88645.0
2024-10-31 11:50:00,71.38,71.45,71.24,71.36,106345.0,70.6752,70.7445,70.5365,70.6554,106345.0
2024-10-31 12:00:00,71.38,71.44,71.31,71.4,98888.0,70.6752,70.7346,70.6058,70.695,98888.0
2024-10-31 12:10:00,71.39,71.45,71.33,71.4,50527.0,70.6851,70.7445,70.6256,70.695,50527.0
2024-10-31 12:20:00,71.4,71.55,71.34,71.39,60123.0,70.695,70.8435,70.6355,70.6851,60123.0
2024-10-31 12:30:00,71.38,71.42,71.33,71.39,38272.0,70.6752,70.7148,70.6256,70.6851,38272.0
2024-10-31 12:40:00,71.39,71.5,71.37,71.41,64211.0,70.6851,70.794,70.6653,70.7049,64211.0
2024-10-31 12:50:00,71.41,71.42,71.25,71.27,45085.0,70.7049,70.7148,70.5464,70.5662,45085.0
2024-10-31 13:00:00,71.27,71.34,71.27,71.28,36150.0,70.5662,70.6355,70.5662,70.5761,36150.0
2024-10-31 13:10:00,71.28,71.31,71.24,71.27,24390.0,70.5761,70.6058,70.5365,70.5662,24390.0
2024-10-31 13:20:00,71.27,71.34,71.21,71.24,33063.0,70.5662,70.6355,70.5068,70.5365,33063.0
2024-10-31 13:30:00,71.23,71.23,71.15,71.18,58631.0,70.5266,70.5266,70.4474,70.4771,58631.0
2024-10-31 13:40:00,71.18,71.25,71.1,71.13,58696.0,70.4771,70.5464,70.3979,70.4276,58696.0
2024-10-31 13:50:00,71.12,71.16,71.07,71.13,31883.0,70.4177,70.4573,70.3682,70.4276,31883.0
2024-10-31 14:00:00,71.12,71.18,71.0,71.16,65997.0,70.4177,70.4771,70.2989,70.4573,65997.0
2024-10-31 14:10:00,71.16,71.22,71.14,71.17,40573.0,70.4573,70.5167,70.4375,70.4672,40573.0
2024-10-31 14:20:00,71.17,71.29,71.15,71.27,27303.0,70.4672,70.586,70.4474,70.5662,27303.0
2024-10-31 14:30:00,71.28,71.32,71.11,71.11,54667.0,70.5761,70.6157,70.4078,70.4078,54667.0
2024-10-31 14:40:00,71.12,71.15,71.06,71.09,56582.0,70.4177,70.4474,70.3583,70.388,56582.0
2024-10-31 14:50:00,71.1,71.2,71.05,71.09,81594.0,70.3979,70.4969,70.3484,70.388,81594.0
2024-10-31 15:00:00,71.09,71.17,71.06,71.07,74563.0,70.388,70.4672,70.3583,70.3682,74563.0
2024-10-31 15:10:00,71.08,71.08,70.95,71.06,90342.0,70.3781,70.3781,70.2494,70.3583,90342.0
2024-10-31 15:20:00,71.06,71.19,71.05,71.15,64169.0,70.3583,70.487,70.3484,70.4474,64169.0
2024-10-31 15:30:00,71.15,71.18,71.05,71.16,132018.0,70.4474,70.4771,70.3484,70.4573,132018.0
2024-10-31 15:40:00,71.15,71.16,71.02,71.03,186327.0,70.4474,70.4573,70.3187,70.3286,186327.0
2024-10-31 15:50:00,71.02,71.14,70.76,70.81,826892.0,70.3187,70.4375,70.0613,70.1108,826892.0
2024-11-01 09:30:00,70.95,71.11,70.42,71.0,147614.0,70.2494,70.4078,69.7246,70.2989,147614.0
2024-11-01 09:40:00,71.0,71.11,70.73,71.11,128565.0,70.2989,70.4078,70.0316,70.4078,128565.0
2024-11-01 09:50:00,71.11,71.25,71.06,71.12,75406.0,70.4078,70.5464,70.3583,70.4177,75406.0
2024-11-01 10:00:00,71.12,71.14,70.9,71.03,89362.0,70.4177,70.4375,70.1999,70.3286,89362.0
2024-11-01 10:10:00,71.04,71.13,70.95,71.07,46818.0,70.3385,70.4276,70.2494,70.3682,46818.0
2024-11-01 10:20:00,71.07,71.18,70.99,71.16,59175.0,70.3682,70.4771,70.289,70.4573,59175.0
2024-11-01 10:30:00,71.17,71.24,71.14,71.21,34513.0,70.4672,70.5365,70.4375,70.5068,34513.0
2024-11-01 10:40:00,71.21,71.23,71.04,71.13,32936.0,70.5068,70.5266,70.3385,70.4276,32936.0
2024-11-01 10:50:00,71.12,71.16,71.0,71.12,45786.0,70.4177,70.4573,70.2989,70.4177,45786.0
2024-11-01 11:00:00,71.12,71.13,70.99,71.04,49885.0,70.4177,70.4276,70.289,70.3385,49885.0
2024-11-01 11:10:00,71.05,71.1,70.99,71.09,57362.0,70.3484,70.3979,70.289,70.388,57362.0
2024-11-01 11:20:00,71.08,71.1,71.05,71.09,38751.0,70.3781,70.3979,70.3484,70.388,38751.0
2024-11-01 11:30:00,71.09,71.1,70.97,71.05,67911.0,70.388,70.3979,70.2692,70.3484,67911.0
2024-11-01 11:40:00,71.06,71.06,70.86,70.87,95640.0,70.3583,70.3583,70.1603,70.1702,95640.0
2024-11-01 11:50:00,70.87,70.93,70.8,70.91,78990.0,70.1702,70.2296,70.1009,70.2098,78990.0
2024-11-01 12:00:00,70.91,71.02,70.9,71.02,51991.0,70.2098,70.3187,70.1999,70.3187,51991.0
2024-11-01 12:10:00,71.03,71.04,70.91,70.94,38625.0,70.3286,70.3385,70.2098,70.2395,38625.0
2024-11-01 12:20:00,70.94,71.01,70.86,70.97,90702.0,70.2395,70.3088,70.1603,70.2692,90702.0
2024-11-01 12:30:00,70.97,71.2,70.96,71.17,154135.0,70.2692,70.4969,70.2593,70.4672,154135.0
2024-11-01 12:40:00,71.17,71.17,71.03,71.1,71310.0,70.4672,70.4672,70.3286,70.3979,71310.0
2024-11-01 12:50:00,71.1,71.1,70.96,70.98,93597.0,70.3979,70.3979,70.2593,70.2791,93597.0
2024-11-01 13:00:00,70.98,71.03,70.95,70.97,48577.0,70.2791,70.3286,70.2494,70.2692,48577.0
2024-11-01 13:10:00,70.97,71.18,70.95,71.15,75215.0,70.2692,70.4771,70.2494,70.4474,75215.0
2024-11-01 13:20:00,71.16,71.19,71.08,71.15,42843.0,70.4573,70.487,70.3781,70.4474,42843.0
2024-11-01 13:30:00,71.15,71.15,70.94,71.0,152049.0,70.4474,70.4474,70.2395,70.2989,152049.0
2024-11-01 13:40:00,70.99,71.05,70.93,70.98,61310.0,70.289,70.3484,70.2296,70.2791,61310.0
2024-11-01 13:50:00,70.98,71.07,70.97,71.01,73279.0,70.2791,70.3682,70.2692,70.3088,73279.0
2024-11-01 14:00:00,71.0,71.05,70.89,70.96,78117.0,70.2989,70.3484,70.19,70.2593,78117.0
2024-11-01 14:10:00,70.95,71.04,70.92,71.03,102985.0,70.2494,70.3385,70.2197,70.3286,102985.0
2024-11-01 14:20:00,71.03,71.13,71.0,71.06,77743.0,70.3286,70.4276,70.2989,70.3583,77743.0
2024-11-01 14:30:00,71.06,71.19,71.03,71.17,82359.0,70.3583,70.487,70.3286,70.4672,82359.0
2024-11-01 14:40:00,71.16,71.19,71.1,71.19,55747.0,70.4573,70.487,70.3979,70.487,55747.0
2024-11-01 14:50:00,71.19,71.32,71.14,71.3,114740.0,70.487,70.6157,70.4375,70.5959,114740.0
2024-11-01 15:00:00,71.3,71.34,71.19,71.28,127163.0,70.5959,70.6355,70.487,70.5761,127163.0
2024-11-01 15:10:00,71.28,71.37,71.18,71.23,96360.0,70.5761,70.6653,70.4771,70.5266,96360.0
2024-11-01 15:20:00,71.23,71.26,71.13,71.14,90435.0,70.5266,70.5563,70.4276,70.4375,90435.0
2024-11-01 15:30:00,71.14,71.14,70.99,71.04,115389.0,70.4375,70.4375,70.289,70.3385,115389.0
2024-11-01 15:40:00,71.03,71.05,70.91,70.94,153441.0,70.3286,70.3484,70.2098,70.2395,153441.0
2024-11-01 15:50:00,70.93,71.02,70.85,70.95,566859.0,70.2296,70.3187,70.1504,70.2494,566859.0
2024-11-04 09:30:00,70.94,71.15,70.59,70.88,169300.0,70.2395,70.4474,69.893,70.1801,169300.0
2024-11-04 09:40:00,70.88,70.98,70.7,70.79,75982.0,70.1801,70.2791,70.0019,70.091,75982.0
2024-11-04 09:50:00,70.76,70.78,70.49,70.62,44579.0,70.0613,70.0811,69.7939,69.9227,44579.0
2024-11-04 10:00:00,70.62,70.78,70.53,70.68,68184.0,69.9227,70.0811,69.8335,69.9821,68184.0
2024-11-04 10:10:00,70.67,70.72,70.54,70.61,74944.0,69.9722,70.0217,69.8434,69.9128,74944.0
2024-11-04 10:20:00,70.61,70.78,70.58,70.74,75222.0,69.9128,70.0811,69.8831,70.0415,75222.0
2024-11-04 10:30:00,70.76,70.76,70.58,70.64,59032.0,70.0613,70.0613,69.8831,69.9425,59032.0
2024-11-04 10:40:00,70.64,70.66,70.52,70.65,64364.0,69.9425,69.9623,69.8236,69.9524,64364.0
2024-11-04 10:50:00,70.65,70.71,70.62,70.65,44054.0,69.9524,70.0118,69.9227,69.9524,44054.0
2024-11-04 11:00:00,70.65,70.8,70.59,70.77,44610.0,69.9524,70.1009,69.893,70.0712,44610.0
2024-11-04 11:10:00,70.77,70.83,70.75,70.76,39732.0,70.0712,70.1306,70.0514,70.0613,39732.0
2024-11-04 11:20:00,70.78,70.78,70.59,70.62,35531.0,70.0811,70.0811,69.893,69.9227,35531.0
2024-11-04 11:30:00,70.6,70.61,70.51,70.52,41096.0,69.9029,69.9128,69.8137,69.8236,41096.0
2024-11-04 11:40:00,70.52,70.52,70.29,70.36,79580.0,69.8236,69.8236,69.5959,69.6652,79580.0
2024-11-04 11:50:00,70.36,70.47,70.34,70.39,55744.0,69.6652,69.7741,69.6454,69.6949,55744.0
2024-11-04 12:00:00,70.39,70.49,70.37,70.42,41093.0,69.6949,69.7939,69.6751,69.7246,41093.0
2024-11-04 12:10:00,70.41,70.56,70.41,70.55,82155.0,69.7147,69.8633,69.7147,69.8534,82155.0
2024-11-04 12:20:00,70.56,70.65,70.52,70.56,42058.0,69.8633,69.9524,69.8236,69.8633,42058.0
2024-11-04 12:30:00,70.55,70.61,70.55,70.56,27198.0,69.8534,69.9128,69.8534,69.8633,27198.0
2024-11-04 12:40:00,70.55,70.59,70.53,70.57,46056.0,69.8534,69.893,69.8335,69.8732,46056.0
2024-11-04 12:50:00,70.56,70.62,70.52,70.62,44743.0,69.8633,69.9227,69.8236,69.9227,44743.0
2024-11-04 13:00:00,70.61,70.62,70.44,70.49,48760.0,69.9128,69.9227,69.7444,69.7939,48760.0
2024-11-04 13:10:00,70.5,70.63,70.49,70.62,36132.0,69.8038,69.9326,69.7939,69.9227,36132.0
2024-11-04 13:20:00,70.62,70.67,70.59,70.66,38612.0,69.9227,69.9722,69.893,69.9623,38612.0
2024-11-04 13:30:00,70.67,70.71,70.62,70.65,28547.0,69.9722,70.0118,69.9227,69.9524,28547.0
2024-11-04 13:40:00,70.65,70.78,70.65,70.78,30674.0,69.9524,70.0811,69.9524,70.0811,30674.0
2024-11-04 13:50:00,70.76,70.83,70.76,70.8,37777.0,70.0613,70.1306,70.0613,70.1009,37777.0
2024-11-04 14:00:00,70.8,70.84,70.78,70.81,37466.0,70.1009,70.1405,70.0811,70.1108,37466.0
2024-11-04 14:10:00,70.82,70.9,70.81,70.9,40235.0,70.1207,70.1999,70.1108,70.1999,40235.0
2024-11-04 14:20:00,70.9,70.92,70.87,70.88,25328.0,70.1999,70.2197,70.1702,70.1801,25328.0
2024-11-04 14:30:00,70.88,70.92,70.85,70.88,25676.0,70.1801,70.2197,70.1504,70.1801,25676.0
2024-11-04 14:40:00,70.89,70.93,70.83,70.87,27615.0,70.19,70.2296,70.1306,70.1702,27615.0
2024-11-04 14:50:00,70.87,70.9,70.83,70.83,24171.0,70.1702,70.1999,70.1306,70.1306,24171.0
2024-11-04 15:00:00,70.83,70.86,70.8,70.84,36460.0,70.1306,70.1603,70.1009,70.1405,36460.0
2024-11-04 15:10:00,70.84,70.85,70.79,70.83,35517.0,70.1405,70.1504,70.091,70.1306,35517.0
2024-11-04 15:20:00,70.84,70.92,70.81,70.87,49212.0,70.1405,70.2197,70.1108,70.1702,49212.0
2024-11-04 15:30:00,70.86,70.88,70.71,70.73,49417.0,70.1603,70.1801,70.0118,70.0316,49417.0
2024-11-04 15:40:00,70.73,70.93,70.73,70.89,81344.0,70.0316,70.2296,70.0316,70.19,81344.0
2024-11-04 15:50:00,70.88,70.99,70.8,70.98,319041.0,70.1801,70.289,70.1009,70.2791,319041.0
2024-11-05 09:30:00,70.43,70.91,70.38,70.45,175981.0,69.7345,70.2098,69.685,69.7543,175981.0
2024-11-05 09:40:00,70.43,70.83,70.42,70.69,108414.0,69.7345,70.1306,69.7246,69.992,108414.0
2024-11-05 09:50:00,70.69,70.86,70.59,70.72,77162.0,69.992,70.1603,69.893,70.0217,77162.0
2024-11-05 10:00:00,70.74,71.01,70.6,70.87,118556.0,70.0415,70.3088,69.9029,70.1702,118556.0
2024-11-05 10:10:00,70.86,70.98,70.8,70.96,54827.0,70.1603,70.2791,70.1009,70.2593,54827.0
2024-11-05 10:20:00,70.94,71.07,70.87,71.06,41400.0,70.2395,70.3682,70.1702,70.3583,41400.0
2024-11-05 10:30:00,71.05,71.23,70.96,71.19,93497.0,70.3484,70.5266,70.2593,70.487,93497.0
2024-11-05 10:40:00,71.2,71.32,71.11,71.22,55537.0,70.4969,70.6157,70.4078,70.5167,55537.0
2024-11-05 10:50:00,71.25,71.27,71.13,71.24,26888.0,70.5464,70.5662,70.4276,70.5365,26888.0
2024-11-05 11:00:00,71.23,71.25,71.09,71.25,33468.0,70.5266,70.5464,70.388,70.5464,33468.0
2024-11-05 11:10:00,71.26,71.28,71.16,71.22,36358.0,70.5563,70.5761,70.4573,70.5167,36358.0
2024-11-05 11:20:00,71.21,71.28,71.19,71.24,31936.0,70.5068,70.5761,70.487,70.5365,31936.0
2024-11-05 11:30:00,71.24,71.36,71.22,71.34,42877.0,70.5365,70.6554,70.5167,70.6355,42877.0
2024-11-05 11:40:00,71.34,71.34,71.22,71.29,21975.0,70.6355,70.6355,70.5167,70.586,21975.0
2024-11-05 11:50:00,71.28,71.29,71.21,71.23,33946.0,70.5761,70.586,70.5068,70.5266,33946.0
2024-11-05 12:00:00,71.24,71.27,71.16,71.23,58082.0,70.5365,70.5662,70.4573,70.5266,58082.0
2024-11-05 12:10:00,71.23,71.31,71.19,71.23,24428.0,70.5266,70.6058,70.487,70.5266,24428.0
2024-11-05 12:20:00,71.25,71.26,71.15,71.16,19610.0,70.5464,70.5563,70.4474,70.4573,19610.0
2024-11-05 12:30:00,71.16,71.23,71.13,71.17,29164.0,70.4573,70.5266,70.4276,70.4672,29164.0
2024-11-05 12:40:00,71.17,71.2,71.13,71.17,37429.0,70.4672,70.4969,70.4276,70.4672,37429.0
2024-11-05 12:50:00,71.17,71.22,71.13,71.19,27822.0,70.4672,70.5167,70.4276,70.487,27822.0
2024-11-05 13:00:00,71.19,71.23,71.12,71.13,34822.0,70.487,70.5266,70.4177,70.4276,34822.0
2024-11-05 13:10:00,71.13,71.19,71.09,71.13,44849.0,70.4276,70.487,70.388,70.4276,44849.0
2024-11-05 13:20:00,71.13,71.15,71.0,71.1,48703.0,70.4276,70.4474,70.2989,70.3979,48703.0
2024-11-05 13:30:00,71.09,71.15,71.07,71.13,27784.0,70.388,70.4474,70.3682,70.4276,27784.0
2024-11-05 13:40:00,71.14,71.24,71.07,71.14,53464.0,70.4375,70.5365,70.3682,70.4375,53464.0
2024-11-05 13:50:00,71.15,71.29,71.14,71.26,37203.0,70.4474,70.586,70.4375,70.5563,37203.0
2024-11-05 14:00:00,71.29,71.4,71.19,71.32,106576.0,70.586,70.695,70.487,70.6157,106576.0
2024-11-05 14:10:00,71.33,71.39,71.26,71.33,55010.0,70.6256,70.6851,70.5563,70.6256,55010.0
2024-11-05 14:20:00,71.34,71.34,71.24,71.27,47699.0,70.6355,70.6355,70.5365,70.5662,47699.0
2024-11-05 14:30:00,71.24,71.32,71.22,71.23,46288.0,70.5365,70.6157,70.5167,70.5266,46288.0
2024-11-05 14:40:00,71.23,71.27,71.21,71.22,29807.0,70.5266,70.5662,70.5068,70.5167,29807.0
2024-11-05 14:50:00,71.21,71.21,71.06,71.11,35296.0,70.5068,70.5068,70.3583,70.4078,35296.0
2024-11-05 15:00:00,71.1,71.17,71.09,71.16,37658.0,70.3979,70.4672,70.388,70.4573,37658.0
2024-11-05 15:10:00,71.16,71.21,71.02,71.13,72254.0,70.4573,70.5068,70.3187,70.4276,72254.0
2024-11-05 15:20:00,71.13,71.18,71.11,71.16,46866.0,70.4276,70.4771,70.4078,70.4573,46866.0
2024-11-05 15:30:00,71.16,71.24,71.13,71.15,76880.0,70.4573,70.5365,70.4276,70.4474,76880.0
2024-11-05 15:40:00,71.15,71.18,71.1,71.12,78814.0,70.4474,70.4771,70.3979,70.4177,78814.0
2024-11-05 15:50:00,71.11,71.34,71.09,71.33,302177.0,70.4078,70.6355,70.388,70.6256,302177.0
2024-11-06 09:30:00,74.57,74.78,73.41,73.74,896946.0,73.8337,74.0416,72.6851,73.0119,896946.0
2024-11-06 09:40:00,73.73,74.38,73.69,74.05,571258.0,73.0019,73.6455,72.9623,73.3188,571258.0
2024-11-06 09:50:00,74.03,74.14,73.48,73.7,429965.0,73.299,73.4079,72.7544,72.9722,429965.0
2024-11-06 10:00:00,73.71,74.38,73.68,74.28,456524.0,72.9821,73.6455,72.9524,73.5465,456524.0
2024-11-06 10:10:00,74.28,74.35,74.11,74.23,253642.0,73.5465,73.6158,73.3782,73.497,253642.0
2024-11-06 10:20:00,74.23,74.68,74.2,74.58,417876.0,73.497,73.9426,73.4673,73.8436,417876.0
2024-11-06 10:30:00,74.58,74.93,74.51,74.92,331061.0,73.8436,74.1901,73.7742,74.1802,331061.0
2024-11-06 10:40:00,74.92,75.01,74.79,74.95,287283.0,74.1802,74.2693,74.0515,74.2099,287283.0
2024-11-06 10:50:00,74.95,75.02,74.78,74.92,235725.0,74.2099,74.2792,74.0416,74.1802,235725.0
2024-11-06 11:00:00,74.94,75.21,74.78,75.21,212042.0,74.2,74.4673,74.0416,74.4673,212042.0
2024-11-06 11:10:00,75.21,75.22,74.93,75.06,214793.0,74.4673,74.4772,74.1901,74.3188,214793.0
2024-11-06 11:20:00,75.06,75.09,74.86,75.05,132372.0,74.3188,74.3485,74.1208,74.3089,132372.0
2024-11-06 11:30:00,75.09,75.16,74.91,75.02,169223.0,74.3485,74.4178,74.1703,74.2792,169223.0
2024-11-06 11:40:00,75.03,75.19,74.97,75.19,119626.0,74.2891,74.4475,74.2297,74.4475,119626.0
2024-11-06 11:50:00,75.19,75.3,75.05,75.3,122961.0,74.4475,74.5564,74.3089,74.5564,122961.0
2024-11-06 12:00:00,75.29,75.36,75.18,75.26,187711.0,74.5465,74.6159,74.4376,74.5168,187711.0
2024-11-06 12:10:00,75.26,75.27,75.11,75.19,114168.0,74.5168,74.5267,74.3683,74.4475,114168.0
2024-11-06 12:20:00,75.19,75.46,75.19,75.43,179190.0,74.4475,74.7149,74.4475,74.6852,179190.0
2024-11-06 12:30:00,75.43,75.58,75.26,75.56,157588.0,74.6852,74.8337,74.5168,74.8139,157588.0
2024-11-06 12:40:00,75.56,75.61,75.39,75.54,159031.0,74.8139,74.8634,74.6456,74.7941,159031.0
2024-11-06 12:50:00,75.54,75.7,75.53,75.65,114982.0,74.7941,74.9525,74.7842,74.903,114982.0
2024-11-06 13:00:00,75.65,75.76,75.5,75.69,343169.0,74.903,75.0119,74.7545,74.9426,343169.0
2024-11-06 13:10:00,75.69,75.95,75.68,75.93,205993.0,74.9426,75.2,74.9327,75.1802,205993.0
2024-11-06 13:20:00,75.94,75.97,75.75,75.84,113069.0,75.1901,75.2198,75.002,75.0911,113069.0
2024-11-06 13:30:00,75.85,76.15,75.79,76.1,180124.0,75.101,75.3981,75.0416,75.3485,180124.0
2024-11-06 13:40:00,76.11,76.13,75.9,76.1,120666.0,75.3584,75.3783,75.1505,75.3485,120666.0
2024-11-06 13:50:00,76.09,76.2,76.02,76.16,148652.0,75.3386,75.4476,75.2693,75.408,148652.0
2024-11-06 14:00:00,76.17,76.18,75.85,75.89,113927.0,75.4179,75.4278,75.101,75.1406,113927.0
2024-11-06 14:10:00,75.92,76.07,75.9,75.98,119569.0,75.1703,75.3188,75.1505,75.2297,119569.0
2024-11-06 14:20:00,75.99,76.08,75.85,75.88,274316.0,75.2396,75.3287,75.101,75.1307,274316.0
2024-11-06 14:30:00,75.88,75.95,75.58,75.66,548205.0,75.1307,75.2,74.8337,74.9129,548205.0
2024-11-06 14:40:00,75.67,75.84,75.64,75.78,146734.0,74.9228,75.0911,74.8931,75.0317,146734.0
2024-11-06 14:50:00,75.78,75.87,75.68,75.86,88493.0,75.0317,75.1208,74.9327,75.1109,88493.0
2024-11-06 15:00:00,75.86,75.95,75.78,75.95,122206.0,75.1109,75.2,75.0317,75.2,122206.0
2024-11-06 15:10:00,75.95,76.14,75.9,76.09,166076.0,75.2,75.3882,75.1505,75.3386,166076.0
2024-11-06 15:20:00,76.1,76.23,75.92,75.95,264298.0,75.3485,75.4773,75.1703,75.2,264298.0
2024-11-06 15:30:00,75.94,76.12,75.93,75.94,304926.0,75.1901,75.3683,75.1802,75.1901,304926.0
2024-11-06 15:40:00,75.94,76.17,75.9,76.13,208301.0,75.1901,75.4179,75.1505,75.3783,208301.0
2024-11-06 15:50:00,76.12,76.15,75.73,75.74,962251.0,75.3683,75.3981,74.9822,74.9921,962251.0
2024-11-07 09:30:00,75.64,75.64,74.96,75.2,178058.0,74.8931,74.8931,74.2198,74.4574,178058.0
2024-11-07 09:40:00,75.17,75.27,74.61,74.77,130063.0,74.4277,74.5267,73.8733,74.0317,130063.0
2024-11-07 09:50:00,74.77,75.04,74.67,74.95,101240.0,74.0317,74.299,73.9327,74.2099,101240.0
2024-11-07 10:00:00,74.92,75.15,74.58,74.81,131597.0,74.1802,74.4079,73.8436,74.0713,131597.0
2024-11-07 10:10:00,74.81,75.03,74.79,75.03,73689.0,74.0713,74.2891,74.0515,74.2891,73689.0
2024-11-07 10:20:00,75.01,75.32,74.95,75.05,146817.0,74.2693,74.5762,74.2099,74.3089,146817.0
2024-11-07 10:30:00,75.03,75.08,74.8,74.85,95134.0,74.2891,74.3386,74.0614,74.1109,95134.0
2024-11-07 10:40:00,74.85,74.89,74.33,74.33,131182.0,74.1109,74.1505,73.596,73.596,131182.0
2024-11-07 10:50:00,74.33,74.51,74.28,74.4,129471.0,73.596,73.7742,73.5465,73.6653,129471.0
2024-11-07 11:00:00,74.41,74.42,74.11,74.15,130760.0,73.6752,73.6851,73.3782,73.4178,130760.0
2024-11-07 11:10:00,74.15,74.24,73.95,74.02,208659.0,73.4178,73.5069,73.2198,73.2891,208659.0
2024-11-07 11:20:00,74.01,74.18,73.89,73.95,153542.0,73.2792,73.4475,73.1604,73.2198,153542.0
2024-11-07 11:30:00,73.95,74.0,73.7,73.78,404626.0,73.2198,73.2693,72.9722,73.0515,404626.0
2024-11-07 11:40:00,73.78,73.83,73.59,73.64,211153.0,73.0515,73.101,72.8633,72.9128,211153.0
2024-11-07 11:50:00,73.64,73.96,73.63,73.92,142647.0,72.9128,73.2297,72.9029,73.1901,142647.0
2024-11-07 12:00:00,73.94,74.02,73.88,74.0,70202.0,73.2099,73.2891,73.1505,73.2693,70202.0
2024-11-07 12:10:00,74.0,74.03,73.82,73.9,78184.0,73.2693,73.299,73.0911,73.1703,78184.0
2024-11-07 12:20:00,73.9,73.91,73.75,73.84,67304.0,73.1703,73.1802,73.0218,73.1109,67304.0
2024-11-07 12:30:00,73.84,73.84,73.69,73.79,63178.0,73.1109,73.1109,72.9623,73.0614,63178.0
2024-11-07 12:40:00,73.78,73.8,73.6,73.73,144932.0,73.0515,73.0713,72.8732,73.0019,144932.0
2024-11-07 12:50:00,73.74,73.78,73.52,73.56,142364.0,73.0119,73.0515,72.794,72.8336,142364.0
2024-11-07 13:00:00,73.56,73.56,73.32,73.34,95543.0,72.8336,72.8336,72.596,72.6158,95543.0
2024-11-07 13:10:00,73.35,73.48,73.32,73.36,62876.0,72.6257,72.7544,72.596,72.6356,62876.0
2024-11-07 13:20:00,73.36,73.47,73.26,73.34,176745.0,72.6356,72.7445,72.5366,72.6158,176745.0
2024-11-07 13:30:00,73.33,73.36,73.17,73.23,133528.0,72.6059,72.6356,72.4475,72.5069,133528.0
2024-11-07 13:40:00,73.23,73.29,73.01,73.12,107505.0,72.5069,72.5663,72.2891,72.398,107505.0
2024-11-07 13:50:00,73.12,73.21,73.1,73.13,96423.0,72.398,72.4871,72.3782,72.4079,96423.0
2024-11-07 14:00:00,73.12,73.21,72.97,73.16,232418.0,72.398,72.4871,72.2495,72.4376,232418.0
2024-11-07 14:10:00,73.16,73.34,73.15,73.25,84745.0,72.4376,72.6158,72.4277,72.5267,84745.0
2024-11-07 14:20:00,73.25,73.25,73.12,73.19,65383.0,72.5267,72.5267,72.398,72.4673,65383.0
2024-11-07 14:30:00,73.19,73.3,73.12,73.13,73994.0,72.4673,72.5762,72.398,72.4079,73994.0
2024-11-07 14:40:00,73.13,73.15,72.9,73.11,109056.0,72.4079,72.4277,72.1801,72.3881,109056.0
2024-11-07 14:50:00,73.11,73.33,73.08,73.3,99163.0,72.3881,72.6059,72.3584,72.5762,99163.0
2024-11-07 15:00:00,73.3,73.34,73.19,73.23,266898.0,72.5762,72.6158,72.4673,72.5069,266898.0
2024-11-07 15:10:00,73.24,73.34,73.19,73.22,111962.0,72.5168,72.6158,72.4673,72.497,111962.0
2024-11-07 15:20:00,73.22,73.32,73.2,73.31,111654.0,72.497,72.596,72.4772,72.5861,111654.0
2024-11-07 15:30:00,73.31,73.42,73.29,73.34,189254.0,72.5861,72.695,72.5663,72.6158,189254.0
2024-11-07 15:40:00,73.35,73.45,73.16,73.17,293368.0,72.6257,72.7247,72.4376,72.4475,293368.0
2024-11-07 15:50:00,73.16,73.29,73.0,73.13,689825.0,72.4376,72.5663,72.2792,72.4079,689825.0
2024-11-08 09:30:00,73.46,73.59,73.18,73.18,145504.0,72.9807,73.1098,72.7025,72.7025,145504.0
2024-11-08 09:40:00,73.19,73.59,73.14,73.56,55364.0,72.7124,73.1098,72.6628,73.08,55364.0
2024-11-08 09:50:00,73.56,73.65,73.37,73.52,51237.0,73.08,73.1694,72.8913,73.0403,51237.0
2024-11-08 10:00:00,73.51,73.62,73.38,73.48,58335.0,73.0303,73.1396,72.9012,73.0005,58335.0
2024-11-08 10:10:00,73.53,73.53,73.34,73.42,99862.0,73.0502,73.0502,72.8615,72.9409,99862.0
2024-11-08 10:20:00,73.42,73.5,73.33,73.36,99658.0,72.9409,73.0204,72.8515,72.8813,99658.0
2024-11-08 10:30:00,73.37,73.5,73.34,73.47,93067.0,72.8913,73.0204,72.8615,72.9906,93067.0
2024-11-08 10:40:00,73.47,73.47,73.31,73.38,94855.0,72.9906,72.9906,72.8317,72.9012,94855.0
2024-11-08 10:50:00,73.38,73.5,73.29,73.39,133054.0,72.9012,73.0204,72.8118,72.9111,133054.0
2024-11-08 11:00:00,73.4,73.44,73.25,73.34,149336.0,72.9211,72.9608,72.772,72.8615,149336.0
2024-11-08 11:10:00,73.34,73.43,73.22,73.25,102155.0,72.8615,72.9509,72.7422,72.772,102155.0
2024-11-08 11:20:00,73.25,73.36,73.21,73.31,191277.0,72.772,72.8813,72.7323,72.8317,191277.0
2024-11-08 11:30:00,73.31,73.31,73.13,73.2,115678.0,72.8317,72.8317,72.6528,72.7224,115678.0
2024-11-08 11:40:00,73.19,73.55,73.14,73.49,445530.0,72.7124,73.0701,72.6628,73.0105,445530.0
2024-11-08 11:50:00,73.52,73.63,73.42,73.45,87634.0,73.0403,73.1496,72.9409,72.9707,87634.0
2024-11-08 12:00:00,73.45,73.5,73.39,73.43,71748.0,72.9707,73.0204,72.9111,72.9509,71748.0
2024-11-08 12:10:00,73.43,73.68,73.4,73.66,73960.0,72.9509,73.1992,72.9211,73.1794,73960.0
2024-11-08 12:20:00,73.66,73.99,73.63,73.74,98922.0,73.1794,73.5072,73.1496,73.2588,98922.0
2024-11-08 12:30:00,73.73,73.91,73.73,73.87,55482.0,73.2489,73.4277,73.2489,73.388,55482.0
2024-11-08 12:40:00,73.87,73.96,73.83,73.89,51249.0,73.388,73.4774,73.3483,73.4079,51249.0
2024-11-08 12:50:00,73.89,73.9,73.81,73.85,46254.0,73.4079,73.4178,73.3284,73.3681,46254.0
2024-11-08 13:00:00,73.85,73.96,73.81,73.87,34816.0,73.3681,73.4774,73.3284,73.388,34816.0
2024-11-08 13:10:00,73.87,74.06,73.84,74.02,117772.0,73.388,73.5768,73.3582,73.537,117772.0
2024-11-08 13:20:00,74.02,74.07,73.96,74.06,65552.0,73.537,73.5867,73.4774,73.5768,65552.0
2024-11-08 13:30:00,74.06,74.32,74.02,74.28,109841.0,73.5768,73.8351,73.537,73.7953,109841.0
2024-11-08 13:40:00,74.26,74.4,74.26,74.36,93713.0,73.7755,73.9145,73.7755,73.8748,93713.0
2024-11-08 13:50:00,74.37,74.46,74.24,74.39,94672.0,73.8847,73.9741,73.7556,73.9046,94672.0
2024-11-08 14:00:00,74.39,74.53,74.34,74.51,117904.0,73.9046,74.0437,73.8549,74.0238,117904.0
2024-11-08 14:10:00,74.5,74.6,74.46,74.5,127660.0,74.0139,74.1132,73.9741,74.0139,127660.0
2024-11-08 14:20:00,74.5,74.6,74.46,74.56,111453.0,74.0139,74.1132,73.9741,74.0735,111453.0
2024-11-08 14:30:00,74.56,74.93,74.55,74.92,366791.0,74.0735,74.4411,74.0636,74.4311,366791.0
2024-11-08 14:40:00,74.92,74.99,74.77,74.92,218797.0,74.4311,74.5007,74.2821,74.4311,218797.0
2024-11-08 14:50:00,74.92,74.97,74.83,74.84,284683.0,74.4311,74.4808,74.3417,74.3517,284683.0
2024-11-08 15:00:00,74.83,74.92,74.72,74.88,178200.0,74.3417,74.4311,74.2325,74.3914,178200.0
2024-11-08 15:10:00,74.9,74.91,74.73,74.8,120791.0,74.4113,74.4212,74.2424,74.3119,120791.0
2024-11-08 15:20:00,74.81,74.81,74.65,74.7,121750.0,74.3219,74.3219,74.1629,74.2126,121750.0
2024-11-08 15:30:00,74.7,74.73,74.53,74.53,116462.0,74.2126,74.2424,74.0437,74.0437,116462.0
2024-11-08 15:40:00,74.53,74.53,74.22,74.23,144415.0,74.0437,74.0437,73.7357,73.7456,144415.0
2024-11-08 15:50:00,74.22,74.3,73.79,73.89,873427.0,73.7357,73.8152,73.3085,73.4079,873427.0
2024-11-11 09:30:00,75.04,76.36,75.0,76.17,331396.0,74.5504,75.8618,74.5106,75.673,331396.0
2024-11-11 09:40:00,76.17,76.23,75.73,76.21,374216.0,75.673,75.7326,75.2359,75.7127,374216.0
2024-11-11 09:50:00,76.21,76.33,76.14,76.25,161354.0,75.7127,75.8319,75.6432,75.7525,161354.0
2024-11-11 10:00:00,76.23,76.29,75.98,76.15,196668.0,75.7326,75.7922,75.4842,75.6531,196668.0
2024-11-11 10:10:00,76.13,76.22,76.02,76.17,143796.0,75.6333,75.7227,75.524,75.673,143796.0
2024-11-11 10:20:00,76.19,76.57,76.09,76.55,233657.0,75.6929,76.0704,75.5935,76.0505,233657.0
2024-11-11 10:30:00,76.55,77.18,76.5,77.17,314703.0,76.0505,76.6764,76.0008,76.6665,314703.0
2024-11-11 10:40:00,77.15,77.17,76.77,76.98,200958.0,76.6466,76.6665,76.2691,76.4777,200958.0
2024-11-11 10:50:00,76.98,77.13,76.92,76.97,252756.0,76.4777,76.6267,76.4181,76.4678,252756.0
2024-11-11 11:00:00,76.97,77.11,76.84,77.0,320838.0,76.4678,76.6069,76.3386,76.4976,320838.0
2024-11-11 11:10:00,77.0,77.1,76.85,77.02,262410.0,76.4976,76.5969,76.3486,76.5174,262410.0
2024-11-11 11:20:00,77.02,77.13,76.96,77.05,172462.0,76.5174,76.6267,76.4578,76.5472,172462.0
2024-11-11 11:30:00,77.05,77.15,76.97,77.14,188953.0,76.5472,76.6466,76.4678,76.6367,188953.0
2024-11-11 11:40:00,77.14,77.18,76.95,77.17,203482.0,76.6367,76.6764,76.4479,76.6665,203482.0
2024-11-11 11:50:00,77.17,77.18,76.95,77.15,105350.0,76.6665,76.6764,76.4479,76.6466,105350.0
2024-11-11 12:00:00,77.16,77.16,77.0,77.09,171074.0,76.6565,76.6565,76.4976,76.587,171074.0
2024-11-11 12:10:00,77.11,77.13,77.03,77.11,104589.0,76.6069,76.6267,76.5274,76.6069,104589.0
2024-11-11 12:20:00,77.12,77.26,77.11,77.21,135927.0,76.6168,76.7559,76.6069,76.7062,135927.0
2024-11-11 12:30:00,77.21,77.45,77.21,77.32,228925.0,76.7062,76.9446,76.7062,76.8155,228925.0
2024-11-11 12:40:00,77.31,77.39,77.26,77.39,125944.0,76.8056,76.885,76.7559,76.885,125944.0
2024-11-11 12:50:00,77.39,77.44,77.26,77.41,190567.0,76.885,76.9347,76.7559,76.9049,190567.0
2024-11-11 13:00:00,77.4,77.5,77.34,77.45,183500.0,76.895,76.9943,76.8354,76.9446,183500.0
2024-11-11 13:10:00,77.45,77.62,77.43,77.5,237864.0,76.9446,77.1135,76.9248,76.9943,237864.0
2024-11-11 13:20:00,77.49,77.52,77.26,77.45,155227.0,76.9844,77.0142,76.7559,76.9446,155227.0
2024-11-11 13:30:00,77.45,77.77,77.43,77.7,135224.0,76.9446,77.2626,76.9248,77.193,135224.0
2024-11-11 13:40:00,77.7,77.9,77.66,77.72,136920.0,77.193,77.3917,77.1533,77.2129,136920.0
2024-11-11 13:50:00,77.71,77.82,77.67,77.76,99674.0,77.2029,77.3122,77.1632,77.2526,99674.0
2024-11-11 14:00:00,77.76,77.89,77.7,77.89,118570.0,77.2526,77.3818,77.193,77.3818,118570.0
2024-11-11 14:10:00,77.89,77.97,77.83,77.92,124279.0,77.3818,77.4612,77.3222,77.4116,124279.0
2024-11-11 14:20:00,77.92,77.95,77.86,77.87,88766.0,77.4116,77.4414,77.352,77.3619,88766.0
2024-11-11 14:30:00,77.87,77.88,77.62,77.67,195775.0,77.3619,77.3718,77.1135,77.1632,195775.0
2024-11-11 14:40:00,77.68,77.72,77.56,77.63,181728.0,77.1731,77.2129,77.0539,77.1235,181728.0
2024-11-11 14:50:00,77.63,77.72,77.56,77.72,168727.0,77.1235,77.2129,77.0539,77.2129,168727.0
2024-11-11 15:00:00,77.72,77.73,77.66,77.69,69425.0,77.2129,77.2228,77.1533,77.1831,69425.0
2024-11-11 15:10:00,77.7,77.73,77.59,77.66,99420.0,77.193,77.2228,77.0837,77.1533,99420.0
2024-11-11 15:20:00,77.66,77.69,77.5,77.52,162901.0,77.1533,77.1831,76.9943,77.0142,162901.0
2024-11-11 15:30:00,77.52,77.72,77.49,77.67,137862.0,77.0142,77.2129,76.9844,77.1632,137862.0
2024-11-11 15:40:00,77.68,77.78,77.63,77.7,244078.0,77.1731,77.2725,77.1235,77.193,244078.0
2024-11-11 15:50:00,77.71,77.9,77.65,77.89,771235.0,77.2029,77.3917,77.1433,77.3818,771235.0
2024-11-12 09:30:00,77.94,77.98,77.4,77.87,198044.0,77.4314,77.4712,76.895,77.3619,198044.0
2024-11-12 09:40:00,77.9,78.47,77.9,78.38,265153.0,77.3917,77.958,77.3917,77.8686,265153.0
2024-11-12 09:50:00,78.37,78.54,78.28,78.41,174761.0,77.8586,78.0275,77.7692,77.8984,174761.0
2024-11-12 10:00:00,78.43,78.54,78.24,78.36,130527.0,77.9182,78.0275,77.7295,77.8487,130527.0
2024-11-12 10:10:00,78.35,78.46,77.85,77.92,308027.0,77.8388,77.948,77.342,77.4116,308027.0
2024-11-12 10:20:00,77.92,78.04,77.86,77.96,177387.0,77.4116,77.5308,77.352,77.4513,177387.0
2024-11-12 10:30:00,77.96,78.06,77.86,78.01,125734.0,77.4513,77.5507,77.352,77.501,125734.0
2024-11-12 10:40:00,78.01,78.12,77.88,77.94,127523.0,77.501,77.6103,77.3718,77.4314,127523.0
2024-11-12 10:50:00,77.94,78.02,77.87,77.91,89951.0,77.4314,77.5109,77.3619,77.4016,89951.0
2024-11-12 11:00:00,77.92,77.92,77.73,77.73,64407.0,77.4116,77.4116,77.2228,77.2228,64407.0
2024-11-12 11:10:00,77.72,77.78,77.63,77.73,123260.0,77.2129,77.2725,77.1235,77.2228,123260.0
2024-11-12 11:20:00,77.72,77.85,77.62,77.79,89435.0,77.2129,77.342,77.1135,77.2824,89435.0
2024-11-12 11:30:00,77.81,77.85,77.71,77.75,74620.0,77.3023,77.342,77.2029,77.2427,74620.0
2024-11-12 11:40:00,77.75,77.87,77.7,77.71,59169.0,77.2427,77.3619,77.193,77.2029,59169.0
2024-11-12 11:50:00,77.7,77.81,77.65,77.75,49193.0,77.193,77.3023,77.1433,77.2427,49193.0
2024-11-12 12:00:00,77.75,77.91,77.73,77.86,73396.0,77.2427,77.4016,77.2228,77.352,73396.0
2024-11-12 12:10:00,77.86,77.93,77.81,77.81,62050.0,77.352,77.4215,77.3023,77.3023,62050.0
2024-11-12 12:20:00,77.81,77.89,77.77,77.8,58488.0,77.3023,77.3818,77.2626,77.2924,58488.0
2024-11-12 12:30:00,77.79,77.84,77.69,77.8,90768.0,77.2824,77.3321,77.1831,77.2924,90768.0
2024-11-12 12:40:00,77.8,77.84,77.66,77.66,98813.0,77.2924,77.3321,77.1533,77.1533,98813.0
2024-11-12 12:50:00,77.66,77.73,77.53,77.56,69966.0,77.1533,77.2228,77.0241,77.0539,69966.0
2024-11-12 13:00:00,77.55,77.68,77.5,77.65,183897.0,77.044,77.1731,76.9943,77.1433,183897.0
2024-11-12 13:10:00,77.65,77.8,77.64,77.77,118420.0,77.1433,77.2924,77.1334,77.2626,118420.0
2024-11-12 13:20:00,77.77,77.77,77.66,77.73,73586.0,77.2626,77.2626,77.1533,77.2228,73586.0
2024-11-12 13:30:00,77.73,77.96,77.73,77.92,211736.0,77.2228,77.4513,77.2228,77.4116,211736.0
2024-11-12 13:40:00,77.92,78.22,77.89,78.17,270966.0,77.4116,77.7096,77.3818,77.6599,270966.0
2024-11-12 13:50:00,78.18,78.19,77.96,78.06,156613.0,77.6699,77.6798,77.4513,77.5507,156613.0
2024-11-12 14:00:00,78.05,78.29,78.02,78.23,89089.0,77.5407,77.7792,77.5109,77.7195,89089.0
2024-11-12 14:10:00,78.22,78.34,78.22,78.32,66341.0,77.7096,77.8288,77.7096,77.809,66341.0
2024-11-12 14:20:00,78.31,78.32,78.22,78.23,60552.0,77.799,77.809,77.7096,77.7195,60552.0
2024-11-12 14:30:00,78.22,78.23,78.18,78.2,56904.0,77.7096,77.7195,77.6699,77.6897,56904.0
2024-11-12 14:40:00,78.2,78.24,78.13,78.2,76424.0,77.6897,77.7295,77.6202,77.6897,76424.0
2024-11-12 14:50:00,78.19,78.22,78.11,78.2,64006.0,77.6798,77.7096,77.6003,77.6897,64006.0
2024-11-12 15:00:00,78.2,78.26,78.12,78.22,84741.0,77.6897,77.7494,77.6103,77.7096,84741.0
2024-11-12 15:10:00,78.22,78.28,78.17,78.25,73840.0,77.7096,77.7692,77.6599,77.7394,73840.0
2024-11-12 15:20:00,78.25,78.27,78.17,78.26,92678.0,77.7394,77.7593,77.6599,77.7494,92678.0
2024-11-12 15:30:00,78.25,78.35,78.25,78.31,136554.0,77.7394,77.8388,77.7394,77.799,136554.0
2024-11-12 15:40:00,78.31,78.46,78.31,78.43,197977.0,77.799,77.948,77.799,77.9182,197977.0
2024-11-12 15:50:00,78.42,78.45,78.05,78.19,820722.0,77.9083,77.9381,77.5407,77.6798,820722.0
2024-11-13 09:30:00,77.75,78.82,77.75,78.38,263056.0,77.2427,78.3057,77.2427,77.8686,263056.0
2024-11-13 09:40:00,78.4,78.47,78.09,78.14,111564.0,77.8884,77.958,77.5805,77.6301,111564.0
2024-11-13 09:50:00,78.14,78.32,78.12,78.27,83377.0,77.6301,77.809,77.6103,77.7593,83377.0
2024-11-13 10:00:00,78.27,78.28,77.77,77.91,169381.0,77.7593,77.7692,77.2626,77.4016,169381.0
2024-11-13 10:10:00,77.95,78.07,77.88,78.0,273886.0,77.4414,77.5606,77.3718,77.491,273886.0
2024-11-13 10:20:00,78.01,78.16,77.99,78.12,119026.0,77.501,77.65,77.4811,77.6103,119026.0
2024-11-13 10:30:00,78.11,78.12,77.82,77.86,142135.0,77.6003,77.6103,77.3122,77.352,142135.0
2024-11-13 10:40:00,77.86,77.9,77.76,77.85,61100.0,77.352,77.3917,77.2526,77.342,61100.0
2024-11-13 10:50:00,77.84,77.88,77.78,77.82,42422.0,77.3321,77.3718,77.2725,77.3122,42422.0
2024-11-13 11:00:00,77.83,77.95,77.78,77.94,38419.0,77.3222,77.4414,77.2725,77.4314,38419.0
2024-11-13 11:10:00,77.93,78.64,77.92,78.47,234166.0,77.4215,78.1269,77.4116,77.958,234166.0
2024-11-13 11:20:00,78.48,78.64,78.37,78.56,397435.0,77.9679,78.1269,77.8586,78.0474,397435.0
2024-11-13 11:30:00,78.56,78.98,78.55,78.79,196810.0,78.0474,78.4647,78.0375,78.2759,196810.0
2024-11-13 11:40:00,78.78,79.03,78.74,78.81,131462.0,78.266,78.5143,78.2262,78.2958,131462.0
2024-11-13 11:50:00,78.8,78.84,78.69,78.76,70891.0,78.2858,78.3256,78.1765,78.2461,70891.0
2024-11-13 12:00:00,78.77,78.95,78.76,78.86,81302.0,78.256,78.4349,78.2461,78.3454,81302.0
2024-11-13 12:10:00,78.87,79.05,78.86,78.9,66323.0,78.3554,78.5342,78.3454,78.3852,66323.0
2024-11-13 12:20:00,78.91,78.91,78.74,78.77,48051.0,78.3951,78.3951,78.2262,78.256,48051.0
2024-11-13 12:30:00,78.78,78.81,78.71,78.72,61261.0,78.266,78.2958,78.1964,78.2064,61261.0
2024-11-13 12:40:00,78.72,78.77,78.68,78.7,41465.0,78.2064,78.256,78.1666,78.1865,41465.0
2024-11-13 12:50:00,78.7,78.82,78.7,78.75,63447.0,78.1865,78.3057,78.1865,78.2362,63447.0
2024-11-13 13:00:00,78.75,78.78,78.63,78.67,70722.0,78.2362,78.266,78.1169,78.1567,70722.0
2024-11-13 13:10:00,78.67,78.69,78.5,78.56,66087.0,78.1567,78.1765,77.9878,78.0474,66087.0
2024-11-13 13:20:00,78.57,78.66,78.56,78.61,58358.0,78.0573,78.1467,78.0474,78.0971,58358.0
2024-11-13 13:30:00,78.62,78.74,78.58,78.59,100791.0,78.107,78.2262,78.0673,78.0772,100791.0
2024-11-13 13:40:00,78.6,78.68,78.55,78.63,54610.0,78.0871,78.1666,78.0375,78.1169,54610.0
2024-11-13 13:50:00,78.63,78.64,78.56,78.57,75794.0,78.1169,78.1269,78.0474,78.0573,75794.0
2024-11-13 14:00:00,78.56,78.57,78.43,78.45,61822.0,78.0474,78.0573,77.9182,77.9381,61822.0
2024-11-13 14:10:00,78.45,78.45,78.03,78.03,111708.0,77.9381,77.9381,77.5209,77.5209,111708.0
2024-11-13 14:20:00,78.04,78.07,77.91,78.01,197562.0,77.5308,77.5606,77.4016,77.501,197562.0
2024-11-13 14:30:00,78.0,78.1,77.94,78.03,266981.0,77.491,77.5904,77.4314,77.5209,266981.0
2024-11-13 14:40:00,78.03,78.03,77.95,78.02,64845.0,77.5209,77.5209,77.4414,77.5109,64845.0
2024-11-13 14:50:00,78.02,78.08,78.0,78.01,53953.0,77.5109,77.5705,77.491,77.501,53953.0
2024-11-13 15:00:00,78.01,78.07,77.97,78.03,61065.0,77.501,77.5606,77.4612,77.5209,61065.0
2024-11-13 15:10:00,78.03,78.24,78.0,78.17,110896.0,77.5209,77.7295,77.491,77.6599,110896.0
2024-11-13 15:20:00,78.17,78.3,78.09,78.11,83087.0,77.6599,77.7891,77.5805,77.6003,83087.0
2024-11-13 15:30:00,78.11,78.16,78.06,78.12,120958.0,77.6003,77.65,77.5507,77.6103,120958.0
2024-11-13 15:40:00,78.13,78.17,78.03,78.1,182281.0,77.6202,77.6599,77.5209,77.5904,182281.0
2024-11-13 15:50:00,78.09,78.28,78.03,78.27,632925.0,77.5805,77.7692,77.5209,77.7593,632925.0
2024-11-14 09:30:00,82.16,82.5,80.58,81.12,1162757.0,81.6239,81.9617,80.0542,80.5907,1162757.0
2024-11-14 09:40:00,81.16,81.2,80.59,81.15,256988.0,80.6304,80.6702,80.0641,80.6205,256988.0
2024-11-14 09:50:00,81.15,81.63,81.11,81.5,341333.0,80.6205,81.0974,80.5808,80.9682,341333.0
2024-11-14 10:00:00,81.51,81.53,80.86,80.87,244511.0,80.9781,80.998,80.3324,80.3423,244511.0
2024-11-14 10:10:00,80.87,81.2,80.79,80.91,285608.0,80.3423,80.6702,80.2628,80.3821,285608.0
2024-11-14 10:20:00,80.91,81.14,80.7,80.92,473030.0,80.3821,80.6106,80.1734,80.392,473030.0
2024-11-14 10:30:00,80.91,81.24,80.81,81.06,262885.0,80.3821,80.7099,80.2827,80.5311,262885.0
2024-11-14 10:40:00,81.06,81.13,80.82,80.84,140490.0,80.5311,80.6006,80.2926,80.3125,140490.0
2024-11-14 10:50:00,80.83,80.96,80.71,80.87,209339.0,80.3026,80.4317,80.1834,80.3423,209339.0
2024-11-14 11:00:00,80.87,81.0,80.7,80.97,145282.0,80.3423,80.4715,80.1734,80.4417,145282.0
2024-11-14 11:10:00,80.97,81.04,80.82,80.94,376702.0,80.4417,80.5112,80.2926,80.4119,376702.0
2024-11-14 11:20:00,80.93,80.94,80.48,80.53,186002.0,80.4019,80.4119,79.9549,80.0045,186002.0
2024-11-14 11:30:00,80.52,80.8,80.5,80.73,236673.0,79.9946,80.2728,79.9747,80.2032,236673.0
2024-11-14 11:40:00,80.72,80.75,80.49,80.6,143451.0,80.1933,80.2231,79.9648,80.0741,143451.0
2024-11-14 11:50:00,80.6,80.6,80.24,80.25,180534.0,80.0741,80.0741,79.7164,79.7264,180534.0
2024-11-14 12:00:00,80.26,80.27,79.92,79.98,190294.0,79.7363,79.7462,79.3985,79.4581,190294.0
2024-11-14 12:10:00,79.98,80.15,79.96,79.99,91357.0,79.4581,79.627,79.4383,79.4681,91357.0
2024-11-14 12:20:00,79.98,80.2,79.93,80.04,190585.0,79.4581,79.6767,79.4085,79.5177,190585.0
2024-11-14 12:30:00,80.01,80.16,79.97,80.11,180266.0,79.4879,79.637,79.4482,79.5873,180266.0
2024-11-14 12:40:00,80.12,80.16,79.87,79.9,103484.0,79.5972,79.637,79.3488,79.3787,103484.0
2024-11-14 12:50:00,79.88,80.29,79.86,80.21,260440.0,79.3588,79.7661,79.3389,79.6866,260440.0
2024-11-14 13:00:00,80.21,80.28,79.98,80.11,212462.0,79.6866,79.7562,79.4581,79.5873,212462.0
2024-11-14 13:10:00,80.1,80.11,79.92,79.97,84277.0,79.5773,79.5873,79.3985,79.4482,84277.0
2024-11-14 13:20:00,79.99,80.07,79.98,80.02,87085.0,79.4681,79.5475,79.4581,79.4979,87085.0
2024-11-14 13:30:00,80.01,80.12,79.97,80.04,88912.0,79.4879,79.5972,79.4482,79.5177,88912.0
2024-11-14 13:40:00,80.04,80.12,80.0,80.06,85466.0,79.5177,79.5972,79.478,79.5376,85466.0
2024-11-14 13:50:00,80.08,80.12,80.0,80.06,82683.0,79.5575,79.5972,79.478,79.5376,82683.0
2024-11-14 14:00:00,80.06,80.29,80.05,80.28,141768.0,79.5376,79.7661,79.5277,79.7562,141768.0
2024-11-14 14:10:00,80.29,80.32,80.15,80.16,130042.0,79.7661,79.7959,79.627,79.637,130042.0
2024-11-14 14:20:00,80.16,80.21,80.09,80.2,114473.0,79.637,79.6866,79.5674,79.6767,114473.0
2024-11-14 14:30:00,80.2,80.26,80.14,80.22,119672.0,79.6767,79.7363,79.6171,79.6966,119672.0
2024-11-14 14:40:00,80.22,80.24,80.1,80.13,95670.0,79.6966,79.7164,79.5773,79.6072,95670.0
2024-11-14 14:50:00,80.13,80.18,80.1,80.13,97502.0,79.6072,79.6568,79.5773,79.6072,97502.0
2024-11-14 15:00:00,80.13,80.13,79.81,79.89,263424.0,79.6072,79.6072,79.2892,79.3687,263424.0
2024-11-14 15:10:00,79.91,80.09,79.87,80.08,190728.0,79.3886,79.5674,79.3488,79.5575,190728.0
2024-11-14 15:20:00,80.07,80.12,79.96,80.01,114450.0,79.5475,79.5972,79.4383,79.4879,114450.0
2024-11-14 15:30:00,80.02,80.06,79.9,79.97,166749.0,79.4979,79.5376,79.3787,79.4482,166749.0
2024-11-14 15:40:00,79.97,80.01,79.86,80.0,239236.0,79.4482,79.4879,79.3389,79.478,239236.0
2024-11-14 15:50:00,80.01,80.21,79.95,80.19,1146323.0,79.4879,79.6866,79.4283,79.6668,1146323.0
2024-11-15 09:30:00,80.15,80.66,79.89,80.64,517342.0,79.627,80.1337,79.3687,80.1138,517342.0
2024-11-15 09:40:00,80.68,80.99,80.54,80.88,114905.0,80.1536,80.4615,80.0145,80.3523,114905.0
2024-11-15 09:50:00,80.89,80.89,80.35,80.39,82676.0,80.3622,80.3622,79.8257,79.8655,82676.0
2024-11-15 10:00:00,80.4,80.57,80.31,80.34,67719.0,79.8754,80.0443,79.786,79.8158,67719.0
2024-11-15 10:10:00,80.33,80.54,80.33,80.45,67614.0,79.8058,80.0145,79.8058,79.9251,67614.0
2024-11-15 10:20:00,80.45,80.57,80.36,80.4,93313.0,79.9251,80.0443,79.8357,79.8754,93313.0
2024-11-15 10:30:00,80.39,80.46,80.32,80.33,86545.0,79.8655,79.935,79.7959,79.8058,86545.0
2024-11-15 10:40:00,80.36,80.45,80.26,80.39,41054.0,79.8357,79.9251,79.7363,79.8655,41054.0
2024-11-15 10:50:00,80.39,80.52,80.37,80.51,55885.0,79.8655,79.9946,79.8456,79.9847,55885.0
2024-11-15 11:00:00,80.52,80.73,80.43,80.7,70231.0,79.9946,80.2032,79.9052,80.1734,70231.0
2024-11-15 11:10:00,80.7,80.91,80.7,80.84,48519.0,80.1734,80.3821,80.1734,80.3125,48519.0
2024-11-15 11:20:00,80.84,80.95,80.76,80.93,41117.0,80.3125,80.4218,80.233,80.4019,41117.0
2024-11-15 11:30:00,80.92,80.98,80.75,80.78,33536.0,80.392,80.4516,80.2231,80.2529,33536.0
2024-11-15 11:40:00,80.75,80.89,80.69,80.87,50207.0,80.2231,80.3622,80.1635,80.3423,50207.0
2024-11-15 11:50:00,80.88,80.89,80.8,80.86,43663.0,80.3523,80.3622,80.2728,80.3324,43663.0
2024-11-15 12:00:00,80.86,80.99,80.82,80.97,50946.0,80.3324,80.4615,80.2926,80.4417,50946.0
2024-11-15 12:10:00,80.95,80.95,80.85,80.87,43921.0,80.4218,80.4218,80.3225,80.3423,43921.0
2024-11-15 12:20:00,80.88,81.0,80.85,80.89,77629.0,80.3523,80.4715,80.3225,80.3622,77629.0
2024-11-15 12:30:00,80.89,80.97,80.81,80.96,53818.0,80.3622,80.4417,80.2827,80.4317,53818.0
2024-11-15 12:40:00,80.95,80.98,80.83,80.88,54919.0,80.4218,80.4516,80.3026,80.3523,54919.0
2024-11-15 12:50:00,80.89,80.91,80.83,80.83,38397.0,80.3622,80.3821,80.3026,80.3026,38397.0
2024-11-15 13:00:00,80.82,80.86,80.76,80.84,61412.0,80.2926,80.3324,80.233,80.3125,61412.0
2024-11-15 13:10:00,80.85,80.91,80.79,80.81,39222.0,80.3225,80.3821,80.2628,80.2827,39222.0
2024-11-15 13:20:00,80.83,80.88,80.7,80.71,39087.0,80.3026,80.3523,80.1734,80.1834,39087.0
2024-11-15 13:30:00,80.71,80.71,80.62,80.69,40013.0,80.1834,80.1834,80.094,80.1635,40013.0
2024-11-15 13:40:00,80.69,80.7,80.5,80.53,52914.0,80.1635,80.1734,79.9747,80.0045,52914.0
2024-11-15 13:50:00,80.53,80.55,80.44,80.52,59065.0,80.0045,80.0244,79.9151,79.9946,59065.0
2024-11-15 14:00:00,80.52,80.55,80.37,80.4,61964.0,79.9946,80.0244,79.8456,79.8754,61964.0
2024-11-15 14:10:00,80.4,80.44,80.36,80.37,79364.0,79.8754,79.9151,79.8357,79.8456,79364.0
2024-11-15 14:20:00,80.37,80.39,80.23,80.27,141267.0,79.8456,79.8655,79.7065,79.7462,141267.0
2024-11-15 14:30:00,80.28,80.44,80.27,80.33,99753.0,79.7562,79.9151,79.7462,79.8058,99753.0
2024-11-15 14:40:00,80.32,80.55,80.32,80.4,110979.0,79.7959,80.0244,79.7959,79.8754,110979.0
2024-11-15 14:50:00,80.41,80.47,80.25,80.34,101781.0,79.8853,79.9449,79.7264,79.8158,101781.0
2024-11-15 15:00:00,80.34,80.43,80.32,80.37,89670.0,79.8158,79.9052,79.7959,79.8456,89670.0
2024-11-15 15:10:00,80.37,80.58,80.37,80.53,114687.0,79.8456,80.0542,79.8456,80.0045,114687.0
2024-11-15 15:20:00,80.53,80.64,80.44,80.45,165199.0,80.0045,80.1138,79.9151,79.9251,165199.0
2024-11-15 15:30:00,80.45,80.52,80.41,80.45,175527.0,79.9251,79.9946,79.8853,79.9251,175527.0
2024-11-15 15:40:00,80.45,80.53,80.35,80.52,264975.0,79.9251,80.0045,79.8257,79.9946,264975.0
2024-11-15 15:50:00,80.52,80.84,80.51,80.65,926735.0,79.9946,80.3125,79.9847,80.1238,926735.0
2024-11-18 09:30:00,81.0,81.39,80.39,80.73,185589.0,80.4715,80.8589,79.8655,80.2032,185589.0
2024-11-18 09:40:00,80.7,80.95,80.65,80.87,61947.0,80.1734,80.4218,80.1238,80.3423,61947.0
2024-11-18 09:50:00,80.87,80.88,80.71,80.77,45970.0,80.3423,80.3523,80.1834,80.243,45970.0
2024-11-18 10:00:00,80.75,80.86,80.68,80.76,48407.0,80.2231,80.3324,80.1536,80.233,48407.0
2024-11-18 10:10:00,80.74,80.81,80.66,80.79,50167.0,80.2132,80.2827,80.1337,80.2628,50167.0
2024-11-18 10:20:00,80.78,80.96,80.78,80.92,167256.0,80.2529,80.4317,80.2529,80.392,167256.0
2024-11-18 10:30:00,80.92,80.99,80.87,80.98,38309.0,80.392,80.4615,80.3423,80.4516,38309.0
2024-11-18 10:40:00,80.99,81.22,80.98,81.21,61800.0,80.4615,80.69,80.4516,80.6801,61800.0
2024-11-18 10:50:00,81.22,81.42,81.2,81.4,70336.0,80.69,80.8887,80.6702,80.8689,70336.0
2024-11-18 11:00:00,81.4,81.5,81.39,81.45,75227.0,80.8689,80.9682,80.8589,80.9185,75227.0
2024-11-18 11:10:00,81.45,81.5,81.29,81.45,59981.0,80.9185,80.9682,80.7596,80.9185,59981.0
2024-11-18 11:20:00,81.44,81.65,81.44,81.61,202488.0,80.9086,81.1172,80.9086,81.0775,202488.0
2024-11-18 11:30:00,81.62,81.8,81.61,81.76,52688.0,81.0874,81.2663,81.0775,81.2265,52688.0
2024-11-18 11:40:00,81.75,81.88,81.74,81.75,82241.0,81.2166,81.3457,81.2066,81.2166,82241.0
2024-11-18 11:50:00,81.75,81.82,81.72,81.77,65817.0,81.2166,81.2861,81.1868,81.2365,65817.0
2024-11-18 12:00:00,81.76,81.79,81.73,81.76,58653.0,81.2265,81.2563,81.1967,81.2265,58653.0
2024-11-18 12:10:00,81.75,81.77,81.67,81.7,64403.0,81.2166,81.2365,81.1371,81.1669,64403.0
2024-11-18 12:20:00,81.7,81.72,81.6,81.62,102652.0,81.1669,81.1868,81.0676,81.0874,102652.0
2024-11-18 12:30:00,81.6,81.64,81.56,81.64,44697.0,81.0676,81.1073,81.0278,81.1073,44697.0
2024-11-18 12:40:00,81.63,81.64,81.56,81.57,69330.0,81.0974,81.1073,81.0278,81.0378,69330.0
2024-11-18 12:50:00,81.59,81.65,81.57,81.64,65501.0,81.0576,81.1172,81.0378,81.1073,65501.0
2024-11-18 13:00:00,81.64,81.67,81.57,81.61,41166.0,81.1073,81.1371,81.0378,81.0775,41166.0
2024-11-18 13:10:00,81.6,81.67,81.57,81.62,54564.0,81.0676,81.1371,81.0378,81.0874,54564.0
2024-11-18 13:20:00,81.62,81.62,81.39,81.48,48064.0,81.0874,81.0874,80.8589,80.9483,48064.0
2024-11-18 13:30:00,81.48,81.53,81.43,81.5,36406.0,80.9483,80.998,80.8987,80.9682,36406.0
2024-11-18 13:40:00,81.5,81.53,81.45,81.5,62308.0,80.9682,80.998,80.9185,80.9682,62308.0
2024-11-18 13:50:00,81.5,81.61,81.41,81.59,54849.0,80.9682,81.0775,80.8788,81.0576,54849.0
2024-11-18 14:00:00,81.58,81.61,81.53,81.54,44076.0,81.0477,81.0775,80.998,81.008,44076.0
2024-11-18 14:10:00,81.56,81.57,81.47,81.48,41158.0,81.0278,81.0378,80.9384,80.9483,41158.0
2024-11-18 14:20:00,81.48,81.52,81.4,81.42,53951.0,80.9483,80.9881,80.8689,80.8887,53951.0
2024-11-18 14:30:00,81.41,81.46,81.37,81.45,53780.0,80.8788,80.9285,80.8391,80.9185,53780.0
2024-11-18 14:40:00,81.47,81.5,81.4,81.44,78460.0,80.9384,80.9682,80.8689,80.9086,78460.0
2024-11-18 14:50:00,81.44,81.54,81.37,81.53,60597.0,80.9086,81.008,80.8391,80.998,60597.0
2024-11-18 15:00:00,81.53,81.54,81.5,81.54,47565.0,80.998,81.008,80.9682,81.008,47565.0
2024-11-18 15:10:00,81.54,81.55,81.4,81.45,67253.0,81.008,81.0179,80.8689,80.9185,67253.0
2024-11-18 15:20:00,81.44,81.44,81.08,81.12,128865.0,80.9086,80.9086,80.551,80.5907,128865.0
2024-11-18 15:30:00,81.12,81.36,81.08,81.28,156128.0,80.5907,80.8291,80.551,80.7496,156128.0
2024-11-18 15:40:00,81.27,81.33,81.22,81.3,112509.0,80.7397,80.7993,80.69,80.7695,112509.0
2024-11-18 15:50:00,81.29,81.45,81.18,81.4,510677.0,80.7596,80.9185,80.6503,80.8689,510677.0
2024-11-19 09:30:00,80.39,80.5,79.9,80.33,184764.0,79.8655,79.9747,79.3787,79.8058,184764.0
2024-11-19 09:40:00,80.34,80.58,80.33,80.33,56700.0,79.8158,80.0542,79.8058,79.8058,56700.0
2024-11-19 09:50:00,80.38,80.47,80.26,80.42,39671.0,79.8555,79.9449,79.7363,79.8953,39671.0
2024-11-19 10:00:00,80.42,80.47,80.2,80.23,103661.0,79.8953,79.9449,79.6767,79.7065,103661.0
2024-11-19 10:10:00,80.24,80.39,80.16,80.26,96256.0,79.7164,79.8655,79.637,79.7363,96256.0
2024-11-19 10:20:00,80.26,80.33,80.21,80.33,30808.0,79.7363,79.8058,79.6866,79.8058,30808.0
2024-11-19 10:30:00,80.33,80.42,80.28,80.37,55360.0,79.8058,79.8953,79.7562,79.8456,55360.0
2024-11-19 10:40:00,80.37,80.44,80.31,80.44,44020.0,79.8456,79.9151,79.786,79.9151,44020.0
2024-11-19 10:50:00,80.45,80.49,80.4,80.46,48630.0,79.9251,79.9648,79.8754,79.935,48630.0
2024-11-19 11:00:00,80.46,80.55,80.44,80.54,36070.0,79.935,80.0244,79.9151,80.0145,36070.0
2024-11-19 11:10:00,80.54,80.65,80.53,80.65,19904.0,80.0145,80.1238,80.0045,80.1238,19904.0
2024-11-19 11:20:00,80.64,80.73,80.63,80.66,53020.0,80.1138,80.2032,80.1039,80.1337,53020.0
2024-11-19 11:30:00,80.66,80.73,80.61,80.62,30100.0,80.1337,80.2032,80.084,80.094,30100.0
2024-11-19 11:40:00,80.62,80.7,80.61,80.64,29339.0,80.094,80.1734,80.084,80.1138,29339.0
2024-11-19 11:50:00,80.64,80.68,80.58,80.66,27045.0,80.1138,80.1536,80.0542,80.1337,27045.0
2024-11-19 12:00:00,80.67,80.68,80.54,80.58,28249.0,80.1436,80.1536,80.0145,80.0542,28249.0
2024-11-19 12:10:00,80.58,80.58,80.53,80.56,22825.0,80.0542,80.0542,80.0045,80.0343,22825.0
2024-11-19 12:20:00,80.55,80.57,80.43,80.53,22454.0,80.0244,80.0443,79.9052,80.0045,22454.0
2024-11-19 12:30:00,80.53,80.61,80.5,80.6,19330.0,80.0045,80.084,79.9747,80.0741,19330.0
2024-11-19 12:40:00,80.61,80.63,80.53,80.55,70754.0,80.084,80.1039,80.0045,80.0244,70754.0
2024-11-19 12:50:00,80.54,80.56,80.46,80.49,25119.0,80.0145,80.0343,79.935,79.9648,25119.0
2024-11-19 13:00:00,80.49,80.49,80.31,80.35,73841.0,79.9648,79.9648,79.786,79.8257,73841.0
2024-11-19 13:10:00,80.35,80.41,80.32,80.32,123353.0,79.8257,79.8853,79.7959,79.7959,123353.0
2024-11-19 13:20:00,80.33,80.33,80.28,80.31,48499.0,79.8058,79.8058,79.7562,79.786,48499.0
2024-11-19 13:30:00,80.31,80.32,80.17,80.28,60701.0,79.786,79.7959,79.6469,79.7562,60701.0
2024-11-19 13:40:00,80.28,80.3,80.23,80.3,98976.0,79.7562,79.776,79.7065,79.776,98976.0
2024-11-19 13:50:00,80.3,80.34,80.26,80.34,74119.0,79.776,79.8158,79.7363,79.8158,74119.0
2024-11-19 14:00:00,80.34,80.34,80.18,80.32,164137.0,79.8158,79.8158,79.6568,79.7959,164137.0
2024-11-19 14:10:00,80.33,80.46,80.32,80.37,58598.0,79.8058,79.935,79.7959,79.8456,58598.0
2024-11-19 14:20:00,80.37,80.46,80.32,80.36,230444.0,79.8456,79.935,79.7959,79.8357,230444.0
2024-11-19 14:30:00,80.36,80.38,80.22,80.27,60450.0,79.8357,79.8555,79.6966,79.7462,60450.0
2024-11-19 14:40:00,80.28,80.28,80.19,80.2,44501.0,79.7562,79.7562,79.6668,79.6767,44501.0
2024-11-19 14:50:00,80.2,80.3,80.18,80.26,51825.0,79.6767,79.776,79.6568,79.7363,51825.0
2024-11-19 15:00:00,80.25,80.32,80.14,80.22,53829.0,79.7264,79.7959,79.6171,79.6966,53829.0
2024-11-19 15:10:00,80.22,80.31,80.18,80.3,78666.0,79.6966,79.786,79.6568,79.776,78666.0
2024-11-19 15:20:00,80.29,80.32,80.25,80.28,32845.0,79.7661,79.7959,79.7264,79.7562,32845.0
2024-11-19 15:30:00,80.28,80.35,80.15,80.34,78678.0,79.7562,79.8257,79.627,79.8158,78678.0
2024-11-19 15:40:00,80.35,80.51,80.29,80.38,124583.0,79.8257,79.9847,79.7661,79.8555,124583.0
2024-11-19 15:50:00,80.38,80.43,80.16,80.19,428281.0,79.8555,79.9052,79.637,79.6668,428281.0
2024-11-20 09:30:00,79.69,80.36,79.54,79.89,266661.0,79.17,79.8357,79.021,79.3687,266661.0
2024-11-20 09:40:00,79.89,80.28,79.85,80.07,107791.0,79.3687,79.7562,79.329,79.5475,107791.0
2024-11-20 09:50:00,80.0,80.13,79.8,80.02,75505.0,79.478,79.6072,79.2793,79.4979,75505.0
2024-11-20 10:00:00,80.01,80.07,79.46,79.52,84568.0,79.4879,79.5475,78.9415,79.0011,84568.0
2024-11-20 10:10:00,79.52,79.67,79.42,79.65,75964.0,79.0011,79.1502,78.9018,79.1303,75964.0
2024-11-20 10:20:00,79.65,79.73,79.49,79.7,142630.0,79.1303,79.2098,78.9713,79.18,142630.0
2024-11-20 10:30:00,79.7,79.89,79.67,79.89,58472.0,79.18,79.3687,79.1502,79.3687,58472.0
2024-11-20 10:40:00,79.89,80.11,79.87,80.1,55202.0,79.3687,79.5873,79.3488,79.5773,55202.0
2024-11-20 10:50:00,80.1,80.1,79.91,80.0,44846.0,79.5773,79.5773,79.3886,79.478,44846.0
2024-11-20 11:00:00,80.0,80.02,79.71,79.91,28673.0,79.478,79.4979,79.1899,79.3886,28673.0
2024-11-20 11:10:00,79.84,79.9,79.68,79.8,244183.0,79.319,79.3787,79.1601,79.2793,244183.0
2024-11-20 11:20:00,79.8,79.86,79.65,79.7,45946.0,79.2793,79.3389,79.1303,79.18,45946.0
2024-11-20 11:30:00,79.7,79.7,79.57,79.66,39271.0,79.18,79.18,79.0508,79.1402,39271.0
2024-11-20 11:40:00,79.65,79.75,79.59,79.71,31757.0,79.1303,79.2296,79.0707,79.1899,31757.0
2024-11-20 11:50:00,79.71,79.88,79.7,79.82,48956.0,79.1899,79.3588,79.18,79.2992,48956.0
2024-11-20 12:00:00,79.82,79.85,79.67,79.73,27208.0,79.2992,79.329,79.1502,79.2098,27208.0
2024-11-20 12:10:00,79.71,79.71,79.54,79.58,29746.0,79.1899,79.1899,79.021,79.0607,29746.0
2024-11-20 12:20:00,79.58,79.61,79.45,79.57,22293.0,79.0607,79.0905,78.9316,79.0508,22293.0
2024-11-20 12:30:00,79.56,79.61,79.47,79.54,81038.0,79.0409,79.0905,78.9515,79.021,81038.0
2024-11-20 12:40:00,79.54,79.61,79.53,79.61,94387.0,79.021,79.0905,79.0111,79.0905,94387.0
2024-11-20 12:50:00,79.61,79.69,79.48,79.51,41466.0,79.0905,79.17,78.9614,78.9912,41466.0
2024-11-20 13:00:00,79.51,79.6,79.49,79.59,22081.0,78.9912,79.0806,78.9713,79.0707,22081.0
2024-11-20 13:10:00,79.58,79.7,79.56,79.61,24645.0,79.0607,79.18,79.0409,79.0905,24645.0
2024-11-20 13:20:00,79.61,79.73,79.57,79.72,23035.0,79.0905,79.2098,79.0508,79.1998,23035.0
2024-11-20 13:30:00,79.72,79.75,79.54,79.55,36089.0,79.1998,79.2296,79.021,79.0309,36089.0
2024-11-20 13:40:00,79.55,79.6,79.54,79.59,29402.0,79.0309,79.0806,79.021,79.0707,29402.0
2024-11-20 13:50:00,79.59,79.6,79.51,79.55,44906.0,79.0707,79.0806,78.9912,79.0309,44906.0
2024-11-20 14:00:00,79.55,79.56,79.47,79.56,68640.0,79.0309,79.0409,78.9515,79.0409,68640.0
2024-11-20 14:10:00,79.55,79.66,79.47,79.63,101956.0,79.0309,79.1402,78.9515,79.1104,101956.0
2024-11-20 14:20:00,79.63,79.74,79.6,79.73,40826.0,79.1104,79.2197,79.0806,79.2098,40826.0
2024-11-20 14:30:00,79.73,79.83,79.72,79.82,39976.0,79.2098,79.3091,79.1998,79.2992,39976.0
2024-11-20 14:40:00,79.83,79.97,79.82,79.95,36260.0,79.3091,79.4482,79.2992,79.4283,36260.0
2024-11-20 14:50:00,79.95,80.14,79.94,80.09,45381.0,79.4283,79.6171,79.4184,79.5674,45381.0
2024-11-20 15:00:00,80.09,80.24,79.92,80.22,60690.0,79.5674,79.7164,79.3985,79.6966,60690.0
2024-11-20 15:10:00,80.21,80.33,80.14,80.31,44272.0,79.6866,79.8058,79.6171,79.786,44272.0
2024-11-20 15:20:00,80.31,80.34,80.25,80.26,57157.0,79.786,79.8158,79.7264,79.7363,57157.0
2024-11-20 15:30:00,80.26,80.47,80.25,80.45,87999.0,79.7363,79.9449,79.7264,79.9251,87999.0
2024-11-20 15:40:00,80.45,80.5,80.35,80.4,73603.0,79.9251,79.9747,79.8257,79.8754,73603.0
2024-11-20 15:50:00,80.41,80.52,80.35,80.46,387325.0,79.8853,79.9946,79.8257,79.935,387325.0
2024-11-21 09:30:00,80.59,81.25,80.22,80.61,189223.0,80.0641,80.7198,79.6966,80.084,189223.0
2024-11-21 09:40:00,80.63,80.92,80.56,80.88,35005.0,80.1039,80.392,80.0343,80.3523,35005.0
2024-11-21 09:50:00,80.9,80.96,80.68,80.8,23308.0,80.3721,80.4317,80.1536,80.2728,23308.0
2024-11-21 10:00:00,80.81,80.99,80.65,80.86,89214.0,80.2827,80.4615,80.1238,80.3324,89214.0
2024-11-21 10:10:00,80.85,81.03,80.85,81.0,34399.0,80.3225,80.5013,80.3225,80.4715,34399.0
2024-11-21 10:20:00,81.0,81.07,80.66,80.67,50952.0,80.4715,80.541,80.1337,80.1436,50952.0
2024-11-21 10:30:00,80.67,80.83,80.62,80.71,49587.0,80.1436,80.3026,80.094,80.1834,49587.0
2024-11-21 10:40:00,80.71,81.02,80.65,80.91,94127.0,80.1834,80.4913,80.1238,80.3821,94127.0
2024-11-21 10:50:00,80.9,80.98,80.78,80.98,94188.0,80.3721,80.4516,80.2529,80.4516,94188.0
2024-11-21 11:00:00,81.02,81.16,80.98,80.98,42269.0,80.4913,80.6304,80.4516,80.4516,42269.0
2024-11-21 11:10:00,81.0,81.13,80.97,80.98,53587.0,80.4715,80.6006,80.4417,80.4516,53587.0
2024-11-21 11:20:00,80.99,81.0,80.9,80.91,60546.0,80.4615,80.4715,80.3721,80.3821,60546.0
2024-11-21 11:30:00,80.92,81.02,80.82,80.98,70495.0,80.392,80.4913,80.2926,80.4516,70495.0
2024-11-21 11:40:00,80.96,81.12,80.96,81.06,24947.0,80.4317,80.5907,80.4317,80.5311,24947.0
2024-11-21 11:50:00,81.05,81.25,81.04,81.25,35329.0,80.5211,80.7198,80.5112,80.7198,35329.0
2024-11-21 12:00:00,81.23,81.23,81.14,81.14,25701.0,80.7,80.7,80.6106,80.6106,25701.0
2024-11-21 12:10:00,81.16,81.2,81.1,81.11,20329.0,80.6304,80.6702,80.5708,80.5808,20329.0
2024-11-21 12:20:00,81.14,81.31,81.08,81.26,45391.0,80.6106,80.7795,80.551,80.7298,45391.0
2024-11-21 12:30:00,81.25,81.26,81.12,81.18,32882.0,80.7198,80.7298,80.5907,80.6503,32882.0
2024-11-21 12:40:00,81.19,81.35,81.12,81.3,33855.0,80.6602,80.8192,80.5907,80.7695,33855.0
2024-11-21 12:50:00,81.29,81.4,81.26,81.37,15246.0,80.7596,80.8689,80.7298,80.8391,15246.0
2024-11-21 13:00:00,81.36,81.46,81.34,81.43,28825.0,80.8291,80.9285,80.8093,80.8987,28825.0
2024-11-21 13:10:00,81.43,81.48,81.39,81.45,25373.0,80.8987,80.9483,80.8589,80.9185,25373.0
2024-11-21 13:20:00,81.46,81.48,81.38,81.41,34160.0,80.9285,80.9483,80.849,80.8788,34160.0
2024-11-21 13:30:00,81.42,81.46,81.35,81.36,17920.0,80.8887,80.9285,80.8192,80.8291,17920.0
2024-11-21 13:40:00,81.36,81.37,81.26,81.27,22814.0,80.8291,80.8391,80.7298,80.7397,22814.0
2024-11-21 13:50:00,81.25,81.28,81.22,81.27,31004.0,80.7198,80.7496,80.69,80.7397,31004.0
2024-11-21 14:00:00,81.26,81.37,81.25,81.35,40306.0,80.7298,80.8391,80.7198,80.8192,40306.0
2024-11-21 14:10:00,81.37,81.45,81.34,81.38,34648.0,80.8391,80.9185,80.8093,80.849,34648.0
2024-11-21 14:20:00,81.39,81.47,81.38,81.45,38299.0,80.8589,80.9384,80.849,80.9185,38299.0
2024-11-21 14:30:00,81.46,81.46,81.35,81.37,53289.0,80.9285,80.9285,80.8192,80.8391,53289.0
2024-11-21 14:40:00,81.37,81.44,81.28,81.35,46767.0,80.8391,80.9086,80.7496,80.8192,46767.0
2024-11-21 14:50:00,81.34,81.4,81.33,81.4,31521.0,80.8093,80.8689,80.7993,80.8689,31521.0
2024-11-21 15:00:00,81.39,81.47,81.34,81.45,35044.0,80.8589,80.9384,80.8093,80.9185,35044.0
2024-11-21 15:10:00,81.45,81.63,81.44,81.6,134419.0,80.9185,81.0974,80.9086,81.0676,134419.0
2024-11-21 15:20:00,81.6,81.7,81.57,81.63,88182.0,81.0676,81.1669,81.0378,81.0974,88182.0
2024-11-21 15:30:00,81.63,81.64,81.4,81.49,87072.0,81.0974,81.1073,80.8689,80.9583,87072.0
2024-11-21 15:40:00,81.49,81.54,81.43,81.45,107090.0,80.9583,81.008,80.8987,80.9185,107090.0
2024-11-21 15:50:00,81.45,81.45,80.8,80.8,475523.0,80.9185,80.9185,80.2728,80.2728,475523.0
2024-11-22 09:30:00,80.81,81.18,80.81,80.99,97939.0,80.2827,80.6503,80.2827,80.4615,97939.0
2024-11-22 09:40:00,81.0,81.35,80.89,81.3,64697.0,80.4715,80.8192,80.3622,80.7695,64697.0
2024-11-22 09:50:00,81.3,81.44,81.19,81.39,82891.0,80.7695,80.9086,80.6602,80.8589,82891.0
2024-11-22 10:00:00,81.38,81.56,81.11,81.13,89136.0,80.849,81.0278,80.5808,80.6006,89136.0
2024-11-22 10:10:00,81.19,81.46,81.12,81.39,50491.0,80.6602,80.9285,80.5907,80.8589,50491.0
2024-11-22 10:20:00,81.42,81.51,81.33,81.42,57071.0,80.8887,80.9781,80.7993,80.8887,57071.0
2024-11-22 10:30:00,81.43,81.59,81.41,81.52,65087.0,80.8987,81.0576,80.8788,80.9881,65087.0
2024-11-22 10:40:00,81.5,81.65,81.41,81.63,45667.0,80.9682,81.1172,80.8788,81.0974,45667.0
2024-11-22 10:50:00,81.63,81.75,81.62,81.67,108092.0,81.0974,81.2166,81.0874,81.1371,108092.0
2024-11-22 11:00:00,81.67,81.77,81.56,81.76,75990.0,81.1371,81.2365,81.0278,81.2265,75990.0
2024-11-22 11:10:00,81.76,81.76,81.56,81.57,42352.0,81.2265,81.2265,81.0278,81.0378,42352.0
2024-11-22 11:20:00,81.58,81.67,81.51,81.59,58102.0,81.0477,81.1371,80.9781,81.0576,58102.0
2024-11-22 11:30:00,81.61,81.62,81.48,81.59,42357.0,81.0775,81.0874,80.9483,81.0576,42357.0
2024-11-22 11:40:00,81.6,81.63,81.5,81.59,26632.0,81.0676,81.0974,80.9682,81.0576,26632.0
2024-11-22 11:50:00,81.61,81.64,81.54,81.63,19613.0,81.0775,81.1073,81.008,81.0974,19613.0
2024-11-22 12:00:00,81.63,81.64,81.56,81.59,17130.0,81.0974,81.1073,81.0278,81.0576,17130.0
2024-11-22 12:10:00,81.59,81.71,81.59,81.63,38280.0,81.0576,81.1768,81.0576,81.0974,38280.0
2024-11-22 12:20:00,81.62,81.65,81.57,81.59,55765.0,81.0874,81.1172,81.0378,81.0576,55765.0
2024-11-22 12:30:00,81.57,81.58,81.28,81.29,141776.0,81.0378,81.0477,80.7496,80.7596,141776.0
2024-11-22 12:40:00,81.3,81.36,81.15,81.18,112688.0,80.7695,80.8291,80.6205,80.6503,112688.0
2024-11-22 12:50:00,81.19,81.22,81.11,81.16,14615.0,80.6602,80.69,80.5808,80.6304,14615.0
2024-11-22 13:00:00,81.14,81.22,81.12,81.21,42642.0,80.6106,80.69,80.5907,80.6801,42642.0
2024-11-22 13:10:00,81.2,81.2,81.12,81.18,34394.0,80.6702,80.6702,80.5907,80.6503,34394.0
2024-11-22 13:20:00,81.17,81.2,81.12,81.13,40674.0,80.6404,80.6702,80.5907,80.6006,40674.0
2024-11-22 13:30:00,81.14,81.15,81.08,81.12,30886.0,80.6106,80.6205,80.551,80.5907,30886.0
2024-11-22 13:40:00,81.12,81.16,81.07,81.09,42191.0,80.5907,80.6304,80.541,80.5609,42191.0
2024-11-22 13:50:00,81.09,81.11,81.05,81.06,45639.0,80.5609,80.5808,80.5211,80.5311,45639.0
2024-11-22 14:00:00,81.07,81.11,80.97,81.11,112825.0,80.541,80.5808,80.4417,80.5808,112825.0
2024-11-22 14:10:00,81.11,81.11,80.92,80.97,46637.0,80.5808,80.5808,80.392,80.4417,46637.0
2024-11-22 14:20:00,80.98,81.09,80.96,81.06,41128.0,80.4516,80.5609,80.4317,80.5311,41128.0
2024-11-22 14:30:00,81.06,81.2,81.05,81.19,49392.0,80.5311,80.6702,80.5211,80.6602,49392.0
2024-11-22 14:40:00,81.18,81.27,81.13,81.27,55588.0,80.6503,80.7397,80.6006,80.7397,55588.0
2024-11-22 14:50:00,81.26,81.28,81.2,81.2,56110.0,80.7298,80.7496,80.6702,80.6702,56110.0
2024-11-22 15:00:00,81.2,81.2,81.03,81.09,43073.0,80.6702,80.6702,80.5013,80.5609,43073.0
2024-11-22 15:10:00,81.09,81.17,81.06,81.17,33794.0,80.5609,80.6404,80.5311,80.6404,33794.0
2024-11-22 15:20:00,81.16,81.18,80.97,81.06,79706.0,80.6304,80.6503,80.4417,80.5311,79706.0
2024-11-22 15:30:00,81.05,81.19,81.05,81.19,37670.0,80.5211,80.6602,80.5211,80.6602,37670.0
2024-11-22 15:40:00,81.19,81.29,81.18,81.27,58608.0,80.6602,80.7596,80.6503,80.7397,58608.0
2024-11-22 15:50:00,81.27,81.33,81.13,81.25,319812.0,80.7397,80.7993,80.6006,80.7198,319812.0
2024-11-25 09:30:00,81.93,82.4,81.64,82.34,244077.0,81.3954,81.8623,81.1073,81.8027,244077.0
2024-11-25 09:40:00,82.29,82.34,81.86,81.97,95108.0,81.7531,81.8027,81.3259,81.4351,95108.0
2024-11-25 09:50:00,81.95,82.17,81.89,82.14,82466.0,81.4153,81.6338,81.3557,81.604,82466.0
2024-11-25 10:00:00,82.14,82.14,81.72,81.74,66287.0,81.604,81.604,81.1868,81.2066,66287.0
2024-11-25 10:10:00,81.76,81.76,81.43,81.62,68293.0,81.2265,81.2265,80.8987,81.0874,68293.0
2024-11-25 10:20:00,81.62,81.87,81.54,81.85,67831.0,81.0874,81.3358,81.008,81.3159,67831.0
2024-11-25 10:30:00,81.87,81.88,81.69,81.81,66011.0,81.3358,81.3457,81.157,81.2762,66011.0
2024-11-25 10:40:00,81.79,81.85,81.67,81.68,44809.0,81.2563,81.3159,81.1371,81.147,44809.0
2024-11-25 10:50:00,81.68,81.72,81.62,81.63,45229.0,81.147,81.1868,81.0874,81.0974,45229.0
2024-11-25 11:00:00,81.63,81.67,81.45,81.47,64677.0,81.0974,81.1371,80.9185,80.9384,64677.0
2024-11-25 11:10:00,81.46,81.65,81.45,81.49,53964.0,80.9285,81.1172,80.9185,80.9583,53964.0
2024-11-25 11:20:00,81.48,81.48,81.29,81.32,52757.0,80.9483,80.9483,80.7596,80.7894,52757.0
2024-11-25 11:30:00,81.32,81.32,81.11,81.19,82383.0,80.7894,80.7894,80.5808,80.6602,82383.0
2024-11-25 11:40:00,81.18,81.34,81.15,81.28,55383.0,80.6503,80.8093,80.6205,80.7496,55383.0
2024-11-25 11:50:00,81.29,81.34,81.23,81.29,19478.0,80.7596,80.8093,80.7,80.7596,19478.0
2024-11-25 12:00:00,81.29,81.34,81.25,81.31,30224.0,80.7596,80.8093,80.7198,80.7795,30224.0
2024-11-25 12:10:00,81.31,81.32,81.22,81.3,34837.0,80.7795,80.7894,80.69,80.7695,34837.0
2024-11-25 12:20:00,81.29,81.46,81.28,81.38,47281.0,80.7596,80.9285,80.7496,80.849,47281.0
2024-11-25 12:30:00,81.37,81.42,81.31,81.34,48483.0,80.8391,80.8887,80.7795,80.8093,48483.0
2024-11-25 12:40:00,81.34,81.38,81.23,81.36,83620.0,80.8093,80.849,80.7,80.8291,83620.0
2024-11-25 12:50:00,81.36,81.49,81.35,81.43,63462.0,80.8291,80.9583,80.8192,80.8987,63462.0
2024-11-25 13:00:00,81.44,81.57,81.41,81.47,54625.0,80.9086,81.0378,80.8788,80.9384,54625.0
2024-11-25 13:10:00,81.47,81.6,81.45,81.6,49033.0,80.9384,81.0676,80.9185,81.0676,49033.0
2024-11-25 13:20:00,81.59,81.67,81.55,81.6,40595.0,81.0576,81.1371,81.0179,81.0676,40595.0
2024-11-25 13:30:00,81.61,81.7,81.54,81.67,57238.0,81.0775,81.1669,81.008,81.1371,57238.0
2024-11-25 13:40:00,81.67,81.7,81.51,81.52,42826.0,81.1371,81.1669,80.9781,80.9881,42826.0
2024-11-25 13:50:00,81.52,81.57,81.51,81.54,55468.0,80.9881,81.0378,80.9781,81.008,55468.0
2024-11-25 14:00:00,81.53,81.54,81.39,81.41,64150.0,80.998,81.008,80.8589,80.8788,64150.0
2024-11-25 14:10:00,81.41,81.5,81.36,81.47,73861.0,80.8788,80.9682,80.8291,80.9384,73861.0
2024-11-25 14:20:00,81.47,81.54,81.37,81.44,63391.0,80.9384,81.008,80.8391,80.9086,63391.0
2024-11-25 14:30:00,81.44,81.54,81.39,81.49,42903.0,80.9086,81.008,80.8589,80.9583,42903.0
2024-11-25 14:40:00,81.49,81.53,81.45,81.48,55494.0,80.9583,80.998,80.9185,80.9483,55494.0
2024-11-25 14:50:00,81.48,81.54,81.35,81.36,112373.0,80.9483,81.008,80.8192,80.8291,112373.0
2024-11-25 15:00:00,81.36,81.37,81.18,81.36,121649.0,80.8291,80.8391,80.6503,80.8291,121649.0
2024-11-25 15:10:00,81.36,81.37,81.21,81.25,89938.0,80.8291,80.8391,80.6801,80.7198,89938.0
2024-11-25 15:20:00,81.25,81.43,81.17,81.41,89101.0,80.7198,80.8987,80.6404,80.8788,89101.0
2024-11-25 15:30:00,81.41,81.45,81.35,81.42,105166.0,80.8788,80.9185,80.8192,80.8887,105166.0
2024-11-25 15:40:00,81.42,81.5,81.28,81.3,117424.0,80.8887,80.9682,80.7496,80.7695,117424.0
2024-11-25 15:50:00,81.3,81.92,81.22,81.74,779628.0,80.7695,81.3855,80.69,81.2066,779628.0
2024-11-26 09:30:00,81.77,81.99,81.24,81.35,142816.0,81.2365,81.455,80.7099,80.8192,142816.0
2024-11-26 09:40:00,81.42,81.61,81.31,81.37,34500.0,80.8887,81.0775,80.7795,80.8391,34500.0
2024-11-26 09:50:00,81.37,81.54,81.23,81.35,57849.0,80.8391,81.008,80.7,80.8192,57849.0
2024-11-26 10:00:00,81.36,81.67,81.31,81.54,70774.0,80.8291,81.1371,80.7795,81.008,70774.0
2024-11-26 10:10:00,81.53,81.71,81.46,81.55,51448.0,80.998,81.1768,80.9285,81.0179,51448.0
2024-11-26 10:20:00,81.55,81.68,81.53,81.62,55823.0,81.0179,81.147,80.998,81.0874,55823.0
2024-11-26 10:30:00,81.63,81.73,81.55,81.71,42847.0,81.0974,81.1967,81.0179,81.1768,42847.0
2024-11-26 10:40:00,81.7,81.74,81.56,81.65,55909.0,81.1669,81.2066,81.0278,81.1172,55909.0
2024-11-26 10:50:00,81.65,81.81,81.64,81.72,46579.0,81.1172,81.2762,81.1073,81.1868,46579.0
2024-11-26 11:00:00,81.72,82.0,81.72,81.98,326647.0,81.1868,81.4649,81.1868,81.4451,326647.0
2024-11-26 11:10:00,81.98,82.0,81.89,81.93,63465.0,81.4451,81.4649,81.3557,81.3954,63465.0
2024-11-26 11:20:00,81.94,82.16,81.92,82.16,63107.0,81.4053,81.6239,81.3855,81.6239,63107.0
2024-11-26 11:30:00,82.15,82.28,82.05,82.28,57255.0,81.614,81.7431,81.5146,81.7431,57255.0
2024-11-26 11:40:00,82.28,82.32,82.19,82.23,70037.0,81.7431,81.7829,81.6537,81.6934,70037.0
2024-11-26 11:50:00,82.23,82.33,82.06,82.2,78107.0,81.6934,81.7928,81.5246,81.6636,78107.0
2024-11-26 12:00:00,82.22,82.22,82.01,82.09,50991.0,81.6835,81.6835,81.4749,81.5544,50991.0
2024-11-26 12:10:00,82.09,82.13,82.02,82.05,64611.0,81.5544,81.5941,81.4848,81.5146,64611.0
2024-11-26 12:20:00,82.05,82.09,81.96,81.98,42757.0,81.5146,81.5544,81.4252,81.4451,42757.0
2024-11-26 12:30:00,81.98,82.06,81.92,81.99,29637.0,81.4451,81.5246,81.3855,81.455,29637.0
2024-11-26 12:40:00,82.0,82.09,81.99,82.04,22340.0,81.4649,81.5544,81.455,81.5047,22340.0
2024-11-26 12:50:00,82.03,82.04,81.92,81.95,33558.0,81.4948,81.5047,81.3855,81.4153,33558.0
2024-11-26 13:00:00,81.94,81.95,81.84,81.85,23903.0,81.4053,81.4153,81.306,81.3159,23903.0
2024-11-26 13:10:00,81.85,81.98,81.85,81.92,32152.0,81.3159,81.4451,81.3159,81.3855,32152.0
2024-11-26 13:20:00,81.92,82.0,81.88,82.0,32316.0,81.3855,81.4649,81.3457,81.4649,32316.0
2024-11-26 13:30:00,82.0,82.0,81.78,81.86,33077.0,81.4649,81.4649,81.2464,81.3259,33077.0
2024-11-26 13:40:00,81.86,81.95,81.8,81.95,43507.0,81.3259,81.4153,81.2663,81.4153,43507.0
2024-11-26 13:50:00,81.95,81.96,81.82,81.92,47814.0,81.4153,81.4252,81.2861,81.3855,47814.0
2024-11-26 14:00:00,81.91,81.94,81.81,81.83,33588.0,81.3755,81.4053,81.2762,81.2961,33588.0
2024-11-26 14:10:00,81.82,81.98,81.82,81.95,49259.0,81.2861,81.4451,81.2861,81.4153,49259.0
2024-11-26 14:20:00,81.93,82.08,81.9,82.07,49777.0,81.3954,81.5444,81.3656,81.5345,49777.0
2024-11-26 14:30:00,82.06,82.15,82.0,82.09,76157.0,81.5246,81.614,81.4649,81.5544,76157.0
2024-11-26 14:40:00,82.11,82.13,82.05,82.11,65554.0,81.5742,81.5941,81.5146,81.5742,65554.0
2024-11-26 14:50:00,82.11,82.13,82.01,82.05,66548.0,81.5742,81.5941,81.4749,81.5146,66548.0
2024-11-26 15:00:00,82.06,82.15,82.03,82.12,65479.0,81.5246,81.614,81.4948,81.5842,65479.0
2024-11-26 15:10:00,82.13,82.22,82.07,82.14,62002.0,81.5941,81.6835,81.5345,81.604,62002.0
2024-11-26 15:20:00,82.13,82.2,82.02,82.02,83289.0,81.5941,81.6636,81.4848,81.4848,83289.0
2024-11-26 15:30:00,82.03,82.07,82.0,82.04,60674.0,81.4948,81.5345,81.4649,81.5047,60674.0
2024-11-26 15:40:00,82.03,82.24,82.03,82.21,86105.0,81.4948,81.7034,81.4948,81.6736,86105.0
2024-11-26 15:50:00,82.21,82.31,82.1,82.22,381591.0,81.6736,81.7729,81.5643,81.6835,381591.0
2024-11-27 09:30:00,82.0,82.46,81.79,82.06,98646.0,81.4649,81.9219,81.2563,81.5246,98646.0
2024-11-27 09:40:00,82.06,82.39,82.06,82.28,30788.0,81.5246,81.8524,81.5246,81.7431,30788.0
2024-11-27 09:50:00,82.28,82.49,82.26,82.47,61579.0,81.7431,81.9518,81.7233,81.9319,61579.0
2024-11-27 10:00:00,82.46,82.63,82.45,82.61,90573.0,81.9219,82.0908,81.912,82.071,90573.0
2024-11-27 10:10:00,82.61,82.66,82.54,82.58,26108.0,82.071,82.1206,82.0014,82.0412,26108.0
2024-11-27 10:20:00,82.58,82.58,82.43,82.44,25180.0,82.0412,82.0412,81.8921,81.9021,25180.0
2024-11-27 10:30:00,82.44,82.56,82.4,82.52,45781.0,81.9021,82.0213,81.8623,81.9816,45781.0
2024-11-27 10:40:00,82.52,82.62,82.46,82.47,46610.0,81.9816,82.0809,81.9219,81.9319,46610.0
2024-11-27 10:50:00,82.46,82.51,82.28,82.31,64428.0,81.9219,81.9716,81.7431,81.7729,64428.0
2024-11-27 11:00:00,82.31,82.38,82.26,82.35,38838.0,81.7729,81.8425,81.7233,81.8127,38838.0
2024-11-27 11:10:00,82.35,82.36,82.2,82.28,25223.0,81.8127,81.8226,81.6636,81.7431,25223.0
2024-11-27 11:20:00,82.28,82.35,82.26,82.33,21610.0,81.7431,81.8127,81.7233,81.7928,21610.0
2024-11-27 11:30:00,82.33,82.35,82.22,82.25,33081.0,81.7928,81.8127,81.6835,81.7133,33081.0
2024-11-27 11:40:00,82.24,82.27,82.13,82.14,18178.0,81.7034,81.7332,81.5941,81.604,18178.0
2024-11-27 11:50:00,82.15,82.16,81.95,81.98,38048.0,81.614,81.6239,81.4153,81.4451,38048.0
2024-11-27 12:00:00,81.97,82.01,81.93,82.0,25924.0,81.4351,81.4749,81.3954,81.4649,25924.0
2024-11-27 12:10:00,81.99,82.07,81.9,81.95,26490.0,81.455,81.5345,81.3656,81.4153,26490.0
2024-11-27 12:20:00,81.95,82.04,81.88,82.02,42922.0,81.4153,81.5047,81.3457,81.4848,42922.0
2024-11-27 12:30:00,82.0,82.05,81.96,81.98,42847.0,81.4649,81.5146,81.4252,81.4451,42847.0
2024-11-27 12:40:00,81.98,81.99,81.96,81.98,20317.0,81.4451,81.455,81.4252,81.4451,20317.0
2024-11-27 12:50:00,81.98,82.04,81.94,81.97,32235.0,81.4451,81.5047,81.4053,81.4351,32235.0
2024-11-27 13:00:00,81.97,82.0,81.95,82.0,11516.0,81.4351,81.4649,81.4153,81.4649,11516.0
2024-11-27 13:10:00,82.0,82.02,81.95,81.98,27495.0,81.4649,81.4848,81.4153,81.4451,27495.0
2024-11-27 13:20:00,81.98,82.02,81.96,81.98,20886.0,81.4451,81.4848,81.4252,81.4451,20886.0
2024-11-27 13:30:00,81.97,82.1,81.96,82.07,43740.0,81.4351,81.5643,81.4252,81.5345,43740.0
2024-11-27 13:40:00,82.08,82.08,82.04,82.06,37102.0,81.5444,81.5444,81.5047,81.5246,37102.0
2024-11-27 13:50:00,82.05,82.12,82.04,82.06,49241.0,81.5146,81.5842,81.5047,81.5246,49241.0
2024-11-27 14:00:00,82.06,82.18,82.06,82.13,70809.0,81.5246,81.6438,81.5246,81.5941,70809.0
2024-11-27 14:10:00,82.13,82.15,82.08,82.1,45351.0,81.5941,81.614,81.5444,81.5643,45351.0
2024-11-27 14:20:00,82.09,82.11,82.06,82.08,32184.0,81.5544,81.5742,81.5246,81.5444,32184.0
2024-11-27 14:30:00,82.07,82.12,82.04,82.05,30261.0,81.5345,81.5842,81.5047,81.5146,30261.0
2024-11-27 14:40:00,82.05,82.08,82.03,82.03,16383.0,81.5146,81.5444,81.4948,81.4948,16383.0
2024-11-27 14:50:00,82.04,82.06,82.03,82.04,21010.0,81.5047,81.5246,81.4948,81.5047,21010.0
2024-11-27 15:00:00,82.05,82.09,82.03,82.07,45153.0,81.5146,81.5544,81.4948,81.5345,45153.0
2024-11-27 15:10:00,82.06,82.07,82.01,82.06,39254.0,81.5246,81.5345,81.4749,81.5246,39254.0
2024-11-27 15:20:00,82.06,82.26,82.05,82.26,94010.0,81.5246,81.7233,81.5146,81.7233,94010.0
2024-11-27 15:30:00,82.26,82.35,82.23,82.33,52139.0,81.7233,81.8127,81.6934,81.7928,52139.0
2024-11-27 15:40:00,82.33,82.49,82.3,82.49,98390.0,81.7928,81.9518,81.763,81.9518,98390.0
2024-11-27 15:50:00,82.49,82.61,82.44,82.57,353910.0,81.9518,82.071,81.9021,82.0312,353910.0
2024-11-29 09:30:00,82.86,83.27,82.85,82.9,131824.0,82.3193,82.7267,82.3094,82.3591,131824.0
2024-11-29 09:40:00,82.92,83.06,82.78,82.91,50634.0,82.3789,82.518,82.2399,82.369,50634.0
2024-11-29 09:50:00,82.97,82.97,82.63,82.65,40840.0,82.4286,82.4286,82.0908,82.1107,40840.0
2024-11-29 10:00:00,82.67,83.0,82.65,82.94,62915.0,82.1306,82.4584,82.1107,82.3988,62915.0
2024-11-29 10:10:00,82.94,83.14,82.91,82.95,56878.0,82.3988,82.5975,82.369,82.4088,56878.0
2024-11-29 10:20:00,82.97,83.03,82.91,82.95,48470.0,82.4286,82.4882,82.369,82.4088,48470.0
2024-11-29 10:30:00,82.94,82.98,82.88,82.94,48101.0,82.3988,82.4386,82.3392,82.3988,48101.0
2024-11-29 10:40:00,82.95,83.22,82.94,83.21,50615.0,82.4088,82.677,82.3988,82.6671,50615.0
2024-11-29 10:50:00,83.22,83.35,83.18,83.29,59260.0,82.677,82.8061,82.6373,82.7465,59260.0
2024-11-29 11:00:00,83.3,83.34,83.18,83.2,43031.0,82.7565,82.7962,82.6373,82.6571,43031.0
2024-11-29 11:10:00,83.21,83.24,83.07,83.11,36640.0,82.6671,82.6969,82.528,82.5677,36640.0
2024-11-29 11:20:00,83.13,83.18,83.05,83.06,45492.0,82.5876,82.6373,82.5081,82.518,45492.0
2024-11-29 11:30:00,83.07,83.15,82.93,83.01,104137.0,82.528,82.6074,82.3889,82.4684,104137.0
2024-11-29 11:40:00,83.0,83.16,82.99,83.08,46312.0,82.4584,82.6174,82.4485,82.5379,46312.0
2024-11-29 11:50:00,83.1,83.24,83.09,83.14,48231.0,82.5578,82.6969,82.5478,82.5975,48231.0
2024-11-29 12:00:00,83.14,83.32,83.12,83.28,64189.0,82.5975,82.7763,82.5776,82.7366,64189.0
2024-11-29 12:10:00,83.26,83.31,83.2,83.27,68261.0,82.7167,82.7664,82.6571,82.7267,68261.0
2024-11-29 12:20:00,83.27,83.27,83.07,83.14,44520.0,82.7267,82.7267,82.528,82.5975,44520.0
2024-11-29 12:30:00,83.14,83.17,83.09,83.11,39243.0,82.5975,82.6273,82.5478,82.5677,39243.0
2024-11-29 12:40:00,83.1,83.11,83.0,83.0,49348.0,82.5578,82.5677,82.4584,82.4584,49348.0
2024-11-29 12:50:00,83.0,83.02,82.78,82.8,244550.0,82.4584,82.4783,82.2399,82.2597,244550.0
2024-12-02 09:30:00,82.75,82.97,82.45,82.78,142600.0,82.2101,82.4286,81.912,82.2399,142600.0
2024-12-02 09:40:00,82.76,83.05,82.57,82.69,72318.0,82.22,82.5081,82.0312,82.1504,72318.0
2024-12-02 09:50:00,82.66,82.69,82.24,82.35,98471.0,82.1206,82.1504,81.7034,81.8127,98471.0
2024-12-02 10:00:00,82.33,82.56,82.28,82.4,83617.0,81.7928,82.0213,81.7431,81.8623,83617.0
2024-12-02 10:10:00,82.39,82.44,82.29,82.44,47311.0,81.8524,81.9021,81.7531,81.9021,47311.0
2024-12-02 10:20:00,82.44,82.64,82.37,82.53,63656.0,81.9021,82.1008,81.8325,81.9915,63656.0
2024-12-02 10:30:00,82.53,82.53,82.32,82.34,52905.0,81.9915,81.9915,81.7829,81.8027,52905.0
2024-12-02 10:40:00,82.32,82.32,82.18,82.27,57999.0,81.7829,81.7829,81.6438,81.7332,57999.0
2024-12-02 10:50:00,82.29,82.31,81.98,82.07,73732.0,81.7531,81.7729,81.4451,81.5345,73732.0
2024-12-02 11:00:00,82.05,82.05,81.78,81.84,83542.0,81.5146,81.5146,81.2464,81.306,83542.0
2024-12-02 11:10:00,81.84,81.91,81.8,81.91,64805.0,81.306,81.3755,81.2663,81.3755,64805.0
2024-12-02 11:20:00,81.92,82.05,81.88,82.0,48904.0,81.3855,81.5146,81.3457,81.4649,48904.0
2024-12-02 11:30:00,82.02,82.04,81.74,81.78,63834.0,81.4848,81.5047,81.2066,81.2464,63834.0
2024-12-02 11:40:00,81.77,81.89,81.75,81.84,52597.0,81.2365,81.3557,81.2166,81.306,52597.0
2024-12-02 11:50:00,81.84,81.92,81.74,81.82,28978.0,81.306,81.3855,81.2066,81.2861,28978.0
2024-12-02 12:00:00,81.82,81.98,81.8,81.96,33946.0,81.2861,81.4451,81.2663,81.4252,33946.0
2024-12-02 12:10:00,81.95,82.0,81.85,81.91,75943.0,81.4153,81.4649,81.3159,81.3755,75943.0
2024-12-02 12:20:00,81.91,81.96,81.87,81.89,34238.0,81.3755,81.4252,81.3358,81.3557,34238.0
2024-12-02 12:30:00,81.9,81.95,81.85,81.89,30427.0,81.3656,81.4153,81.3159,81.3557,30427.0
2024-12-02 12:40:00,81.88,81.95,81.86,81.88,29963.0,81.3457,81.4153,81.3259,81.3457,29963.0
2024-12-02 12:50:00,81.88,82.0,81.85,81.93,78204.0,81.3457,81.4649,81.3159,81.3954,78204.0
2024-12-02 13:00:00,81.94,82.11,81.94,82.03,29200.0,81.4053,81.5742,81.4053,81.4948,29200.0
2024-12-02 13:10:00,82.03,82.05,81.96,82.04,19435.0,81.4948,81.5146,81.4252,81.5047,19435.0
2024-12-02 13:20:00,82.04,82.04,81.93,82.02,22690.0,81.5047,81.5047,81.3954,81.4848,22690.0
2024-12-02 13:30:00,82.03,82.05,81.9,81.99,41291.0,81.4948,81.5146,81.3656,81.455,41291.0
2024-12-02 13:40:00,81.98,82.24,81.98,82.23,55168.0,81.4451,81.7034,81.4451,81.6934,55168.0
2024-12-02 13:50:00,82.23,82.29,82.17,82.17,46126.0,81.6934,81.7531,81.6338,81.6338,46126.0
2024-12-02 14:00:00,82.17,82.18,81.93,81.95,41722.0,81.6338,81.6438,81.3954,81.4153,41722.0
2024-12-02 14:10:00,81.95,81.97,81.89,81.9,32376.0,81.4153,81.4351,81.3557,81.3656,32376.0
2024-12-02 14:20:00,81.9,82.0,81.86,82.0,33580.0,81.3656,81.4649,81.3259,81.4649,33580.0
2024-12-02 14:30:00,81.99,82.02,81.96,82.01,32289.0,81.455,81.4848,81.4252,81.4749,32289.0
2024-12-02 14:40:00,82.0,82.03,81.93,81.97,23190.0,81.4649,81.4948,81.3954,81.4351,23190.0
2024-12-02 14:50:00,81.98,82.0,81.92,81.99,38171.0,81.4451,81.4649,81.3855,81.455,38171.0
2024-12-02 15:00:00,81.98,81.99,81.86,81.87,37458.0,81.4451,81.455,81.3259,81.3358,37458.0
2024-12-02 15:10:00,81.87,81.91,81.79,81.8,48241.0,81.3358,81.3755,81.2563,81.2663,48241.0
2024-12-02 15:20:00,81.8,81.83,81.7,81.73,46921.0,81.2663,81.2961,81.1669,81.1967,46921.0
2024-12-02 15:30:00,81.72,81.72,81.55,81.57,65203.0,81.1868,81.1868,81.0179,81.0378,65203.0
2024-12-02 15:40:00,81.57,81.59,81.37,81.4,107989.0,81.0378,81.0576,80.8391,80.8689,107989.0
2024-12-02 15:50:00,81.39,81.66,81.34,81.39,519635.0,80.8589,81.1272,80.8093,80.8589,519635.0
2024-12-03 09:30:00,81.78,81.97,81.58,81.69,130863.0,81.2464,81.4351,81.0477,81.157,130863.0
2024-12-03 09:40:00,81.73,81.74,81.4,81.44,37154.0,81.1967,81.2066,80.8689,80.9086,37154.0
2024-12-03 09:50:00,81.44,81.59,81.41,81.5,70337.0,80.9086,81.0576,80.8788,80.9682,70337.0
2024-12-03 10:00:00,81.48,81.66,81.45,81.61,84172.0,80.9483,81.1272,80.9185,81.0775,84172.0
2024-12-03 10:10:00,81.61,81.69,81.53,81.67,118934.0,81.0775,81.157,80.998,81.1371,118934.0
2024-12-03 10:20:00,81.66,81.7,81.46,81.53,152942.0,81.1272,81.1669,80.9285,80.998,152942.0
2024-12-03 10:30:00,81.52,81.63,81.49,81.58,45092.0,80.9881,81.0974,80.9583,81.0477,45092.0
2024-12-03 10:40:00,81.59,81.63,81.39,81.45,41584.0,81.0576,81.0974,80.8589,80.9185,41584.0
2024-12-03 10:50:00,81.41,81.49,81.32,81.35,39297.0,80.8788,80.9583,80.7894,80.8192,39297.0
2024-12-03 11:00:00,81.33,81.34,81.09,81.13,48096.0,80.7993,80.8093,80.5609,80.6006,48096.0
2024-12-03 11:10:00,81.15,81.15,81.01,81.02,23393.0,80.6205,80.6205,80.4814,80.4913,23393.0
2024-12-03 11:20:00,81.01,81.08,80.94,80.99,39290.0,80.4814,80.551,80.4119,80.4615,39290.0
2024-12-03 11:30:00,80.98,81.18,80.96,81.0,50298.0,80.4516,80.6503,80.4317,80.4715,50298.0
2024-12-03 11:40:00,80.99,81.06,80.96,80.97,13896.0,80.4615,80.5311,80.4317,80.4417,13896.0
2024-12-03 11:50:00,80.95,81.05,80.88,80.9,42723.0,80.4218,80.5211,80.3523,80.3721,42723.0
2024-12-03 12:00:00,80.92,81.12,80.92,81.12,30172.0,80.392,80.5907,80.392,80.5907,30172.0
2024-12-03 12:10:00,81.1,81.13,81.04,81.1,26342.0,80.5708,80.6006,80.5112,80.5708,26342.0
2024-12-03 12:20:00,81.09,81.15,81.03,81.14,46847.0,80.5609,80.6205,80.5013,80.6106,46847.0
2024-12-03 12:30:00,81.12,81.14,81.03,81.1,37121.0,80.5907,80.6106,80.5013,80.5708,37121.0
2024-12-03 12:40:00,81.09,81.19,81.08,81.15,28106.0,80.5609,80.6602,80.551,80.6205,28106.0
2024-12-03 12:50:00,81.15,81.2,81.06,81.07,33760.0,80.6205,80.6702,80.5311,80.541,33760.0
2024-12-03 13:00:00,81.08,81.08,81.0,81.03,21915.0,80.551,80.551,80.4715,80.5013,21915.0
2024-12-03 13:10:00,81.03,81.13,81.02,81.06,74355.0,80.5013,80.6006,80.4913,80.5311,74355.0
2024-12-03 13:20:00,81.06,81.07,81.03,81.07,17737.0,80.5311,80.541,80.5013,80.541,17737.0
2024-12-03 13:30:00,81.06,81.22,81.03,81.14,35535.0,80.5311,80.69,80.5013,80.6106,35535.0
2024-12-03 13:40:00,81.12,81.17,81.08,81.17,21316.0,80.5907,80.6404,80.551,80.6404,21316.0
2024-12-03 13:50:00,81.15,81.19,81.05,81.14,34390.0,80.6205,80.6602,80.5211,80.6106,34390.0
2024-12-03 14:00:00,81.16,81.22,81.06,81.16,32644.0,80.6304,80.69,80.5311,80.6304,32644.0
2024-12-03 14:10:00,81.16,81.19,81.11,81.16,36065.0,80.6304,80.6602,80.5808,80.6304,36065.0
2024-12-03 14:20:00,81.16,81.18,81.11,81.18,54651.0,80.6304,80.6503,80.5808,80.6503,54651.0
2024-12-03 14:30:00,81.17,81.3,81.14,81.23,130968.0,80.6404,80.7695,80.6106,80.7,130968.0
2024-12-03 14:40:00,81.22,81.25,81.2,81.21,72568.0,80.69,80.7198,80.6702,80.6801,72568.0
2024-12-03 14:50:00,81.21,81.31,81.18,81.23,68919.0,80.6801,80.7795,80.6503,80.7,68919.0
2024-12-03 15:00:00,81.21,81.26,81.19,81.22,33193.0,80.6801,80.7298,80.6602,80.69,33193.0
2024-12-03 15:10:00,81.22,81.23,81.14,81.2,28989.0,80.69,80.7,80.6106,80.6702,28989.0
2024-12-03 15:20:00,81.18,81.2,81.14,81.19,26572.0,80.6503,80.6702,80.6106,80.6602,26572.0
2024-12-03 15:30:00,81.18,81.27,81.16,81.21,72923.0,80.6503,80.7397,80.6304,80.6801,72923.0
2024-12-03 15:40:00,81.2,81.22,81.12,81.16,43831.0,80.6702,80.69,80.5907,80.6304,43831.0
2024-12-03 15:50:00,81.16,81.23,81.1,81.12,296134.0,80.6304,80.7,80.5708,80.5907,296134.0
2024-12-04 09:30:00,80.68,80.82,80.18,80.7,288141.0,80.1536,80.2926,79.6568,80.1734,288141.0
2024-12-04 09:40:00,80.67,80.95,80.57,80.81,90638.0,80.1436,80.4218,80.0443,80.2827,90638.0
2024-12-04 09:50:00,80.81,80.92,80.76,80.87,55548.0,80.2827,80.392,80.233,80.3423,55548.0
2024-12-04 10:00:00,80.86,81.03,80.81,80.91,79492.0,80.3324,80.5013,80.2827,80.3821,79492.0
2024-12-04 10:10:00,80.92,80.96,80.52,80.56,230623.0,80.392,80.4317,79.9946,80.0343,230623.0
2024-12-04 10:20:00,80.57,80.66,80.48,80.6,105909.0,80.0443,80.1337,79.9549,80.0741,105909.0
2024-12-04 10:30:00,80.59,80.79,80.59,80.77,50983.0,80.0641,80.2628,80.0641,80.243,50983.0
2024-12-04 10:40:00,80.77,80.83,80.71,80.76,78572.0,80.243,80.3026,80.1834,80.233,78572.0
2024-12-04 10:50:00,80.77,80.86,80.74,80.84,29802.0,80.243,80.3324,80.2132,80.3125,29802.0
2024-12-04 11:00:00,80.84,80.93,80.66,80.66,45248.0,80.3125,80.4019,80.1337,80.1337,45248.0
2024-12-04 11:10:00,80.67,80.72,80.62,80.68,91617.0,80.1436,80.1933,80.094,80.1536,91617.0
2024-12-04 11:20:00,80.68,80.79,80.59,80.6,58125.0,80.1536,80.2628,80.0641,80.0741,58125.0
2024-12-04 11:30:00,80.61,80.76,80.59,80.72,42401.0,80.084,80.233,80.0641,80.1933,42401.0
2024-12-04 11:40:00,80.72,80.76,80.7,80.72,35189.0,80.1933,80.233,80.1734,80.1933,35189.0
2024-12-04 11:50:00,80.72,80.75,80.63,80.64,53438.0,80.1933,80.2231,80.1039,80.1138,53438.0
2024-12-04 12:00:00,80.64,80.67,80.62,80.65,34447.0,80.1138,80.1436,80.094,80.1238,34447.0
2024-12-04 12:10:00,80.64,80.71,80.61,80.71,45524.0,80.1138,80.1834,80.084,80.1834,45524.0
2024-12-04 12:20:00,80.7,80.74,80.67,80.7,21575.0,80.1734,80.2132,80.1436,80.1734,21575.0
2024-12-04 12:30:00,80.7,80.76,80.68,80.71,26271.0,80.1734,80.233,80.1536,80.1834,26271.0
2024-12-04 12:40:00,80.72,80.76,80.69,80.75,19442.0,80.1933,80.233,80.1635,80.2231,19442.0
2024-12-04 12:50:00,80.75,80.78,80.63,80.71,66982.0,80.2231,80.2529,80.1039,80.1834,66982.0
2024-12-04 13:00:00,80.7,80.83,80.69,80.82,91153.0,80.1734,80.3026,80.1635,80.2926,91153.0
2024-12-04 13:10:00,80.82,80.95,80.79,80.88,55264.0,80.2926,80.4218,80.2628,80.3523,55264.0
2024-12-04 13:20:00,80.87,80.87,80.8,80.81,31613.0,80.3423,80.3423,80.2728,80.2827,31613.0
2024-12-04 13:30:00,80.8,80.87,80.69,80.83,87982.0,80.2728,80.3423,80.1635,80.3026,87982.0
2024-12-04 13:40:00,80.83,80.94,80.81,80.94,74864.0,80.3026,80.4119,80.2827,80.4119,74864.0
2024-12-04 13:50:00,80.95,81.0,80.9,80.92,34015.0,80.4218,80.4715,80.3721,80.392,34015.0
2024-12-04 14:00:00,80.93,80.94,80.86,80.9,42968.0,80.4019,80.4119,80.3324,80.3721,42968.0
2024-12-04 14:10:00,80.91,80.96,80.87,80.96,40232.0,80.3821,80.4317,80.3423,80.4317,40232.0
2024-12-04 14:20:00,80.96,81.06,80.95,81.06,47095.0,80.4317,80.5311,80.4218,80.5311,47095.0
2024-12-04 14:30:00,81.06,81.16,81.04,81.15,41545.0,80.5311,80.6304,80.5112,80.6205,41545.0
2024-12-04 14:40:00,81.16,81.27,81.15,81.24,68629.0,80.6304,80.7397,80.6205,80.7099,68629.0
2024-12-04 14:50:00,81.23,81.3,81.2,81.23,43602.0,80.7,80.7695,80.6702,80.7,43602.0
2024-12-04 15:00:00,81.23,81.41,81.22,81.4,103058.0,80.7,80.8788,80.69,80.8689,103058.0
2024-12-04 15:10:00,81.4,81.46,81.37,81.44,60201.0,80.8689,80.9285,80.8391,80.9086,60201.0
2024-12-04 15:20:00,81.44,81.5,81.4,81.42,81115.0,80.9086,80.9682,80.8689,80.8887,81115.0
2024-12-04 15:30:00,81.42,81.54,81.42,81.52,241354.0,80.8887,81.008,80.8887,80.9881,241354.0
2024-12-04 15:40:00,81.53,81.65,81.5,81.65,104147.0,80.998,81.1172,80.9682,81.1172,104147.0
2024-12-04 15:50:00,81.65,81.69,81.43,81.51,644106.0,81.1172,81.157,80.8987,80.9781,644106.0
2024-12-05 09:30:00,80.01,81.37,80.0,81.3,308323.0,79.4879,80.8391,79.478,80.7695,308323.0
2024-12-05 09:40:00,81.28,81.45,81.08,81.36,68782.0,80.7496,80.9185,80.551,80.8291,68782.0
2024-12-05 09:50:00,81.36,81.69,81.32,81.67,68260.0,80.8291,81.157,80.7894,81.1371,68260.0
2024-12-05 10:00:00,81.67,81.79,81.6,81.63,76746.0,81.1371,81.2563,81.0676,81.0974,76746.0
2024-12-05 10:10:00,81.6,81.65,81.52,81.59,47788.0,81.0676,81.1172,80.9881,81.0576,47788.0
2024-12-05 10:20:00,81.59,81.66,81.53,81.64,41329.0,81.0576,81.1272,80.998,81.1073,41329.0
2024-12-05 10:30:00,81.64,81.71,81.52,81.6,42960.0,81.1073,81.1768,80.9881,81.0676,42960.0
2024-12-05 10:40:00,81.6,81.76,81.6,81.76,63859.0,81.0676,81.2265,81.0676,81.2265,63859.0
2024-12-05 10:50:00,81.77,81.77,81.53,81.54,115987.0,81.2365,81.2365,80.998,81.008,115987.0
2024-12-05 11:00:00,81.53,81.54,81.35,81.42,101874.0,80.998,81.008,80.8192,80.8887,101874.0
2024-12-05 11:10:00,81.42,81.73,81.41,81.71,67145.0,80.8887,81.1967,80.8788,81.1768,67145.0
2024-12-05 11:20:00,81.72,81.76,81.65,81.73,55814.0,81.1868,81.2265,81.1172,81.1967,55814.0
2024-12-05 11:30:00,81.73,81.73,81.59,81.67,59781.0,81.1967,81.1967,81.0576,81.1371,59781.0
2024-12-05 11:40:00,81.66,81.8,81.57,81.75,130420.0,81.1272,81.2663,81.0378,81.2166,130420.0
2024-12-05 11:50:00,81.74,81.77,81.6,81.7,90340.0,81.2066,81.2365,81.0676,81.1669,90340.0
2024-12-05 12:00:00,81.7,81.76,81.61,81.74,57974.0,81.1669,81.2265,81.0775,81.2066,57974.0
2024-12-05 12:10:00,81.73,81.79,81.71,81.76,67432.0,81.1967,81.2563,81.1768,81.2265,67432.0
2024-12-05 12:20:00,81.76,81.79,81.72,81.73,58357.0,81.2265,81.2563,81.1868,81.1967,58357.0
2024-12-05 12:30:00,81.7,81.71,81.54,81.63,74166.0,81.1669,81.1768,81.008,81.0974,74166.0
2024-12-05 12:40:00,81.63,81.78,81.61,81.77,230703.0,81.0974,81.2464,81.0775,81.2365,230703.0
2024-12-05 12:50:00,81.77,81.85,81.72,81.84,39523.0,81.2365,81.3159,81.1868,81.306,39523.0
2024-12-05 13:00:00,81.84,81.86,81.78,81.83,52780.0,81.306,81.3259,81.2464,81.2961,52780.0
2024-12-05 13:10:00,81.8,81.89,81.74,81.74,58249.0,81.2663,81.3557,81.2066,81.2066,58249.0
2024-12-05 13:20:00,81.75,81.79,81.64,81.78,54915.0,81.2166,81.2563,81.1073,81.2464,54915.0
2024-12-05 13:30:00,81.78,81.88,81.7,81.84,47323.0,81.2464,81.3457,81.1669,81.306,47323.0
2024-12-05 13:40:00,81.84,81.93,81.82,81.91,61604.0,81.306,81.3954,81.2861,81.3755,61604.0
2024-12-05 13:50:00,81.92,81.98,81.87,81.94,45699.0,81.3855,81.4451,81.3358,81.4053,45699.0
2024-12-05 14:00:00,81.95,82.04,81.86,82.03,771627.0,81.4153,81.5047,81.3259,81.4948,771627.0
2024-12-05 14:10:00,82.03,82.21,82.0,82.2,44423.0,81.4948,81.6736,81.4649,81.6636,44423.0
2024-12-05 14:20:00,82.22,82.23,82.05,82.06,24183.0,81.6835,81.6934,81.5146,81.5246,24183.0
2024-12-05 14:30:00,82.06,82.11,81.99,82.06,86385.0,81.5246,81.5742,81.455,81.5246,86385.0
2024-12-05 14:40:00,82.04,82.04,81.89,81.98,27458.0,81.5047,81.5047,81.3557,81.4451,27458.0
2024-12-05 14:50:00,81.97,82.02,81.94,82.0,33670.0,81.4351,81.4848,81.4053,81.4649,33670.0
2024-12-05 15:00:00,81.98,82.04,81.96,82.01,31579.0,81.4451,81.5047,81.4252,81.4749,31579.0
2024-12-05 15:10:00,82.02,82.06,81.98,82.06,40056.0,81.4848,81.5246,81.4451,81.5246,40056.0
2024-12-05 15:20:00,82.06,82.13,82.03,82.06,82645.0,81.5246,81.5941,81.4948,81.5246,82645.0
2024-12-05 15:30:00,82.06,82.1,82.0,82.1,61692.0,81.5246,81.5643,81.4649,81.5643,61692.0
2024-12-05 15:40:00,82.11,82.17,82.02,82.02,128051.0,81.5742,81.6338,81.4848,81.4848,128051.0
2024-12-05 15:50:00,82.01,82.03,81.69,81.83,528699.0,81.4749,81.4948,81.157,81.2961,528699.0
2024-12-06 09:30:00,81.69,82.17,81.69,81.95,84384.0,81.157,81.6338,81.157,81.4153,84384.0
2024-12-06 09:40:00,81.95,82.0,81.61,81.66,26526.0,81.4153,81.4649,81.0775,81.1272,26526.0
2024-12-06 09:50:00,81.64,81.8,81.6,81.79,105819.0,81.1073,81.2663,81.0676,81.2563,105819.0
2024-12-06 10:00:00,81.77,81.78,81.49,81.72,49354.0,81.2365,81.2464,80.9583,81.1868,49354.0
2024-12-06 10:10:00,81.7,81.71,81.6,81.67,29598.0,81.1669,81.1768,81.0676,81.1371,29598.0
2024-12-06 10:20:00,81.67,81.81,81.66,81.78,30678.0,81.1371,81.2762,81.1272,81.2464,30678.0
2024-12-06 10:30:00,81.76,81.91,81.69,81.85,30152.0,81.2265,81.3755,81.157,81.3159,30152.0
2024-12-06 10:40:00,81.8,81.92,81.79,81.92,23096.0,81.2663,81.3855,81.2563,81.3855,23096.0
2024-12-06 10:50:00,81.92,82.03,81.87,82.02,81419.0,81.3855,81.4948,81.3358,81.4848,81419.0
2024-12-06 11:00:00,82.01,82.02,81.92,82.01,30025.0,81.4749,81.4848,81.3855,81.4749,30025.0
2024-12-06 11:10:00,82.0,82.13,81.97,82.03,26912.0,81.4649,81.5941,81.4351,81.4948,26912.0
2024-12-06 11:20:00,82.04,82.05,81.83,81.89,109515.0,81.5047,81.5146,81.2961,81.3557,109515.0
2024-12-06 11:30:00,81.9,81.96,81.65,81.7,67706.0,81.3656,81.4252,81.1172,81.1669,67706.0
2024-12-06 11:40:00,81.7,81.77,81.66,81.72,72180.0,81.1669,81.2365,81.1272,81.1868,72180.0
2024-12-06 11:50:00,81.71,81.77,81.64,81.69,63923.0,81.1768,81.2365,81.1073,81.157,63923.0
2024-12-06 12:00:00,81.66,81.66,81.57,81.58,31516.0,81.1272,81.1272,81.0378,81.0477,31516.0
2024-12-06 12:10:00,81.57,81.72,81.57,81.67,94631.0,81.0378,81.1868,81.0378,81.1371,94631.0
2024-12-06 12:20:00,81.67,81.9,81.67,81.79,100158.0,81.1371,81.3656,81.1371,81.2563,100158.0
2024-12-06 12:30:00,81.76,81.82,81.71,81.77,112249.0,81.2265,81.2861,81.1768,81.2365,112249.0
2024-12-06 12:40:00,81.77,81.94,81.74,81.82,108428.0,81.2365,81.4053,81.2066,81.2861,108428.0
2024-12-06 12:50:00,81.82,81.91,81.79,81.8,35292.0,81.2861,81.3755,81.2563,81.2663,35292.0
2024-12-06 13:00:00,81.8,81.88,81.78,81.85,77568.0,81.2663,81.3457,81.2464,81.3159,77568.0
2024-12-06 13:10:00,81.84,81.89,81.78,81.88,82027.0,81.306,81.3557,81.2464,81.3457,82027.0
2024-12-06 13:20:00,81.89,81.9,81.79,81.83,27037.0,81.3557,81.3656,81.2563,81.2961,27037.0
2024-12-06 13:30:00,81.83,81.9,81.8,81.89,23672.0,81.2961,81.3656,81.2663,81.3557,23672.0
2024-12-06 13:40:00,81.87,81.88,81.7,81.79,78397.0,81.3358,81.3457,81.1669,81.2563,78397.0
2024-12-06 13:50:00,81.8,81.85,81.75,81.84,25065.0,81.2663,81.3159,81.2166,81.306,25065.0
2024-12-06 14:00:00,81.84,81.97,81.83,81.88,211165.0,81.306,81.4351,81.2961,81.3457,211165.0
2024-12-06 14:10:00,81.88,81.89,81.79,81.81,17811.0,81.3457,81.3557,81.2563,81.2762,17811.0
2024-12-06 14:20:00,81.82,81.83,81.58,81.62,37863.0,81.2861,81.2961,81.0477,81.0874,37863.0
2024-12-06 14:30:00,81.62,81.63,81.5,81.55,94859.0,81.0874,81.0974,80.9682,81.0179,94859.0
2024-12-06 14:40:00,81.56,81.65,81.54,81.65,18492.0,81.0278,81.1172,81.008,81.1172,18492.0
2024-12-06 14:50:00,81.65,81.75,81.63,81.7,72421.0,81.1172,81.2166,81.0974,81.1669,72421.0
2024-12-06 15:00:00,81.71,81.8,81.51,81.53,115403.0,81.1768,81.2663,80.9781,80.998,115403.0
2024-12-06 15:10:00,81.52,81.61,81.52,81.55,36049.0,80.9881,81.0775,80.9881,81.0179,36049.0
2024-12-06 15:20:00,81.56,81.6,81.49,81.53,30918.0,81.0278,81.0676,80.9583,80.998,30918.0
2024-12-06 15:30:00,81.54,81.64,81.53,81.58,38121.0,81.008,81.1073,80.998,81.0477,38121.0
2024-12-06 15:40:00,81.57,81.64,81.45,81.48,72282.0,81.0378,81.1073,80.9185,80.9483,72282.0
2024-12-06 15:50:00,81.47,81.56,81.41,81.44,275190.0,80.9384,81.0278,80.8788,80.9086,275190.0
2024-12-09 09:30:00,82.47,82.82,82.13,82.34,381221.0,81.9319,82.2796,81.5941,81.8027,381221.0
2024-12-09 09:40:00,82.35,82.64,82.18,82.38,211584.0,81.8127,82.1008,81.6438,81.8425,211584.0
2024-12-09 09:50:00,82.38,82.59,82.29,82.4,202034.0,81.8425,82.0511,81.7531,81.8623,202034.0
2024-12-09 10:00:00,82.39,82.54,82.24,82.34,225112.0,81.8524,82.0014,81.7034,81.8027,225112.0
2024-12-09 10:10:00,82.32,82.39,81.99,82.0,161952.0,81.7829,81.8524,81.455,81.4649,161952.0
2024-12-09 10:20:00,82.01,82.07,81.79,81.89,172686.0,81.4749,81.5345,81.2563,81.3557,172686.0
2024-12-09 10:30:00,81.92,81.92,81.46,81.56,109194.0,81.3855,81.3855,80.9285,81.0278,109194.0
2024-12-09 10:40:00,81.57,81.61,81.04,81.1,76026.0,81.0378,81.0775,80.5112,80.5708,76026.0
2024-12-09 10:50:00,81.07,81.09,80.95,81.09,48457.0,80.541,80.5609,80.4218,80.5609,48457.0
2024-12-09 11:00:00,81.09,81.3,81.05,81.25,52479.0,80.5609,80.7695,80.5211,80.7198,52479.0
2024-12-09 11:10:00,81.25,81.42,81.22,81.4,64314.0,80.7198,80.8887,80.69,80.8689,64314.0
2024-12-09 11:20:00,81.4,81.54,81.38,81.54,59182.0,80.8689,81.008,80.849,81.008,59182.0
2024-12-09 11:30:00,81.54,81.67,81.51,81.53,61444.0,81.008,81.1371,80.9781,80.998,61444.0
2024-12-09 11:40:00,81.51,81.64,81.48,81.59,36952.0,80.9781,81.1073,80.9483,81.0576,36952.0
2024-12-09 11:50:00,81.6,81.76,81.58,81.73,100965.0,81.0676,81.2265,81.0477,81.1967,100965.0
2024-12-09 12:00:00,81.73,81.75,81.55,81.62,46702.0,81.1967,81.2166,81.0179,81.0874,46702.0
2024-12-09 12:10:00,81.61,81.68,81.57,81.59,31678.0,81.0775,81.147,81.0378,81.0576,31678.0
2024-12-09 12:20:00,81.59,81.68,81.54,81.67,95020.0,81.0576,81.147,81.008,81.1371,95020.0
2024-12-09 12:30:00,81.67,81.76,81.66,81.72,53523.0,81.1371,81.2265,81.1272,81.1868,53523.0
2024-12-09 12:40:00,81.72,81.76,81.5,81.51,177212.0,81.1868,81.2265,80.9682,80.9781,177212.0
2024-12-09 12:50:00,81.52,81.52,81.42,81.5,37051.0,80.9881,80.9881,80.8887,80.9682,37051.0
2024-12-09 13:00:00,81.5,81.7,81.46,81.67,40943.0,80.9682,81.1669,80.9285,81.1371,40943.0
2024-12-09 13:10:00,81.68,81.73,81.6,81.61,122049.0,81.147,81.1967,81.0676,81.0775,122049.0
2024-12-09 13:20:00,81.63,81.73,81.6,81.61,134577.0,81.0974,81.1967,81.0676,81.0775,134577.0
2024-12-09 13:30:00,81.61,81.74,81.56,81.74,190900.0,81.0775,81.2066,81.0278,81.2066,190900.0
2024-12-09 13:40:00,81.73,81.79,81.6,81.72,297161.0,81.1967,81.2563,81.0676,81.1868,297161.0
2024-12-09 13:50:00,81.71,81.85,81.66,81.81,212659.0,81.1768,81.3159,81.1272,81.2762,212659.0
2024-12-09 14:00:00,81.81,82.06,81.76,82.05,190360.0,81.2762,81.5246,81.2265,81.5146,190360.0
2024-12-09 14:10:00,82.05,82.31,82.04,82.1,114447.0,81.5146,81.7729,81.5047,81.5643,114447.0
2024-12-09 14:20:00,82.11,82.23,82.07,82.23,62933.0,81.5742,81.6934,81.5345,81.6934,62933.0
2024-12-09 14:30:00,82.2,82.35,82.2,82.31,90160.0,81.6636,81.8127,81.6636,81.7729,90160.0
2024-12-09 14:40:00,82.3,82.35,82.11,82.14,68277.0,81.763,81.8127,81.5742,81.604,68277.0
2024-12-09 14:50:00,82.14,82.23,82.07,82.08,186431.0,81.604,81.6934,81.5345,81.5444,186431.0
2024-12-09 15:00:00,82.08,82.1,81.94,82.0,80717.0,81.5444,81.5643,81.4053,81.4649,80717.0
2024-12-09 15:10:00,82.0,82.08,81.95,82.0,165441.0,81.4649,81.5444,81.4153,81.4649,165441.0
2024-12-09 15:20:00,82.01,82.08,81.97,82.0,134804.0,81.4749,81.5444,81.4351,81.4649,134804.0
2024-12-09 15:30:00,82.0,82.05,81.88,81.92,239186.0,81.4649,81.5146,81.3457,81.3855,239186.0
2024-12-09 15:40:00,81.92,82.03,81.86,81.89,191108.0,81.3855,81.4948,81.3259,81.3557,191108.0
2024-12-09 15:50:00,81.89,81.9,81.45,81.55,759685.0,81.3557,81.3656,80.9185,81.0179,759685.0
2024-12-10 09:30:00,81.6,81.77,81.29,81.4,158376.0,81.0676,81.2365,80.7596,80.8689,158376.0
2024-12-10 09:40:00,81.4,81.49,81.23,81.42,53109.0,80.8689,80.9583,80.7,80.8887,53109.0
2024-12-10 09:50:00,81.39,81.86,81.38,81.81,54250.0,80.8589,81.3259,80.849,81.2762,54250.0
2024-12-10 10:00:00,81.83,82.03,81.76,81.76,39482.0,81.2961,81.4948,81.2265,81.2265,39482.0
2024-12-10 10:10:00,81.74,81.82,81.66,81.77,25933.0,81.2066,81.2861,81.1272,81.2365,25933.0
2024-12-10 10:20:00,81.77,81.96,81.77,81.95,30990.0,81.2365,81.4252,81.2365,81.4153,30990.0
2024-12-10 10:30:00,81.97,82.14,81.95,82.12,57342.0,81.4351,81.604,81.4153,81.5842,57342.0
2024-12-10 10:40:00,82.09,82.38,82.08,82.36,57091.0,81.5544,81.8425,81.5444,81.8226,57091.0
2024-12-10 10:50:00,82.35,82.5,82.27,82.5,153691.0,81.8127,81.9617,81.7332,81.9617,153691.0
2024-12-10 11:00:00,82.53,82.98,82.52,82.96,121219.0,81.9915,82.4386,81.9816,82.4187,121219.0
2024-12-10 11:10:00,82.97,83.05,82.75,82.89,109023.0,82.4286,82.5081,82.2101,82.3491,109023.0
2024-12-10 11:20:00,82.89,83.13,82.87,83.04,77858.0,82.3491,82.5876,82.3293,82.4982,77858.0
2024-12-10 11:30:00,83.03,83.09,82.94,83.05,64758.0,82.4882,82.5478,82.3988,82.5081,64758.0
2024-12-10 11:40:00,83.05,83.1,82.94,82.96,57869.0,82.5081,82.5578,82.3988,82.4187,57869.0
2024-12-10 11:50:00,82.95,83.1,82.95,83.04,54773.0,82.4088,82.5578,82.4088,82.4982,54773.0
2024-12-10 12:00:00,83.03,83.04,82.77,82.83,126398.0,82.4882,82.4982,82.2299,82.2895,126398.0
2024-12-10 12:10:00,82.83,82.84,82.75,82.76,38033.0,82.2895,82.2995,82.2101,82.22,38033.0
2024-12-10 12:20:00,82.76,82.88,82.75,82.83,51094.0,82.22,82.3392,82.2101,82.2895,51094.0
2024-12-10 12:30:00,82.81,82.99,82.81,82.96,53617.0,82.2697,82.4485,82.2697,82.4187,53617.0
2024-12-10 12:40:00,82.96,82.97,82.82,82.94,212849.0,82.4187,82.4286,82.2796,82.3988,212849.0
2024-12-10 12:50:00,82.96,82.96,82.74,82.74,40085.0,82.4187,82.4187,82.2001,82.2001,40085.0
2024-12-10 13:00:00,82.74,82.91,82.69,82.85,78616.0,82.2001,82.369,82.1504,82.3094,78616.0
2024-12-10 13:10:00,82.85,82.86,82.67,82.73,95870.0,82.3094,82.3193,82.1306,82.1902,95870.0
2024-12-10 13:20:00,82.73,82.75,82.58,82.63,88423.0,82.1902,82.2101,82.0412,82.0908,88423.0
2024-12-10 13:30:00,82.63,82.76,82.62,82.75,45337.0,82.0908,82.22,82.0809,82.2101,45337.0
2024-12-10 13:40:00,82.76,82.77,82.62,82.67,102033.0,82.22,82.2299,82.0809,82.1306,102033.0
2024-12-10 13:50:00,82.68,82.78,82.64,82.72,61084.0,82.1405,82.2399,82.1008,82.1803,61084.0
2024-12-10 14:00:00,82.73,82.79,82.62,82.68,64545.0,82.1902,82.2498,82.0809,82.1405,64545.0
2024-12-10 14:10:00,82.67,82.71,82.61,82.7,89758.0,82.1306,82.1703,82.071,82.1604,89758.0
2024-12-10 14:20:00,82.7,82.77,82.68,82.76,34723.0,82.1604,82.2299,82.1405,82.22,34723.0
2024-12-10 14:30:00,82.76,82.76,82.66,82.73,54885.0,82.22,82.22,82.1206,82.1902,54885.0
2024-12-10 14:40:00,82.73,82.85,82.72,82.83,75134.0,82.1902,82.3094,82.1803,82.2895,75134.0
2024-12-10 14:50:00,82.83,82.84,82.74,82.78,58580.0,82.2895,82.2995,82.2001,82.2399,58580.0
2024-12-10 15:00:00,82.76,82.84,82.67,82.69,82206.0,82.22,82.2995,82.1306,82.1504,82206.0
2024-12-10 15:10:00,82.68,82.84,82.63,82.84,97031.0,82.1405,82.2995,82.0908,82.2995,97031.0
2024-12-10 15:20:00,82.83,82.86,82.67,82.69,76497.0,82.2895,82.3193,82.1306,82.1504,76497.0
2024-12-10 15:30:00,82.69,82.69,82.57,82.67,126263.0,82.1504,82.1504,82.0312,82.1306,126263.0
2024-12-10 15:40:00,82.68,82.68,82.34,82.34,126449.0,82.1405,82.1405,81.8027,81.8027,126449.0
2024-12-10 15:50:00,82.35,82.46,82.16,82.33,488214.0,81.8127,81.9219,81.6239,81.7928,488214.0
2024-12-11 09:30:00,82.5,82.72,82.27,82.42,110897.0,81.9617,82.1803,81.7332,81.8822,110897.0
2024-12-11 09:40:00,82.43,82.65,82.37,82.39,70382.0,81.8921,82.1107,81.8325,81.8524,70382.0
2024-12-11 09:50:00,82.4,82.55,82.28,82.38,64319.0,81.8623,82.0114,81.7431,81.8425,64319.0
2024-12-11 10:00:00,82.36,82.44,82.18,82.2,85018.0,81.8226,81.9021,81.6438,81.6636,85018.0
2024-12-11 10:10:00,82.2,82.45,82.19,82.29,40679.0,81.6636,81.912,81.6537,81.7531,40679.0
2024-12-11 10:20:00,82.29,82.32,82.11,82.22,39620.0,81.7531,81.7829,81.5742,81.6835,39620.0
2024-12-11 10:30:00,82.22,82.22,81.95,81.97,32398.0,81.6835,81.6835,81.4153,81.4351,32398.0
2024-12-11 10:40:00,81.97,82.39,81.92,82.39,89112.0,81.4351,81.8524,81.3855,81.8524,89112.0
2024-12-11 10:50:00,82.4,82.59,82.38,82.48,107554.0,81.8623,82.0511,81.8425,81.9418,107554.0
2024-12-11 11:00:00,82.45,82.45,82.29,82.32,104272.0,81.912,81.912,81.7531,81.7829,104272.0
2024-12-11 11:10:00,82.31,82.33,82.13,82.19,37757.0,81.7729,81.7928,81.5941,81.6537,37757.0
2024-12-11 11:20:00,82.19,82.49,82.19,82.44,139721.0,81.6537,81.9518,81.6537,81.9021,139721.0
2024-12-11 11:30:00,82.45,82.47,82.19,82.22,28090.0,81.912,81.9319,81.6537,81.6835,28090.0
2024-12-11 11:40:00,82.26,82.37,82.14,82.15,56510.0,81.7233,81.8325,81.604,81.614,56510.0
2024-12-11 11:50:00,82.15,82.25,82.15,82.21,25977.0,81.614,81.7133,81.614,81.6736,25977.0
2024-12-11 12:00:00,82.21,82.26,82.15,82.24,28655.0,81.6736,81.7233,81.614,81.7034,28655.0
2024-12-11 12:10:00,82.25,82.39,82.25,82.31,36803.0,81.7133,81.8524,81.7133,81.7729,36803.0
2024-12-11 12:20:00,82.32,82.35,82.25,82.27,27293.0,81.7829,81.8127,81.7133,81.7332,27293.0
2024-12-11 12:30:00,82.27,82.4,82.25,82.39,49800.0,81.7332,81.8623,81.7133,81.8524,49800.0
2024-12-11 12:40:00,82.4,82.51,82.34,82.36,70650.0,81.8623,81.9716,81.8027,81.8226,70650.0
2024-12-11 12:50:00,82.35,82.39,82.28,82.31,15276.0,81.8127,81.8524,81.7431,81.7729,15276.0
2024-12-11 13:00:00,82.31,82.48,82.31,82.47,32853.0,81.7729,81.9418,81.7729,81.9319,32853.0
2024-12-11 13:10:00,82.47,82.56,82.45,82.47,65672.0,81.9319,82.0213,81.912,81.9319,65672.0
2024-12-11 13:20:00,82.47,82.5,82.41,82.44,40096.0,81.9319,81.9617,81.8723,81.9021,40096.0
2024-12-11 13:30:00,82.45,82.49,82.3,82.31,67365.0,81.912,81.9518,81.763,81.7729,67365.0
2024-12-11 13:40:00,82.31,82.32,82.16,82.31,103273.0,81.7729,81.7829,81.6239,81.7729,103273.0
2024-12-11 13:50:00,82.31,82.33,82.23,82.26,65851.0,81.7729,81.7928,81.6934,81.7233,65851.0
2024-12-11 14:00:00,82.26,82.31,82.21,82.3,38354.0,81.7233,81.7729,81.6736,81.763,38354.0
2024-12-11 14:10:00,82.29,82.43,82.26,82.38,94105.0,81.7531,81.8921,81.7233,81.8425,94105.0
2024-12-11 14:20:00,82.38,82.4,82.21,82.38,73697.0,81.8425,81.8623,81.6736,81.8425,73697.0
2024-12-11 14:30:00,82.39,82.53,82.36,82.53,92015.0,81.8524,81.9915,81.8226,81.9915,92015.0
2024-12-11 14:40:00,82.54,82.63,82.46,82.48,143394.0,82.0014,82.0908,81.9219,81.9418,143394.0
2024-12-11 14:50:00,82.48,82.52,82.46,82.48,49637.0,81.9418,81.9816,81.9219,81.9418,49637.0
2024-12-11 15:00:00,82.47,82.55,82.44,82.55,72211.0,81.9319,82.0114,81.9021,82.0114,72211.0
2024-12-11 15:10:00,82.55,82.59,82.43,82.49,64808.0,82.0114,82.0511,81.8921,81.9518,64808.0
2024-12-11 15:20:00,82.48,82.48,82.39,82.48,71932.0,81.9418,81.9418,81.8524,81.9418,71932.0
2024-12-11 15:30:00,82.48,82.56,82.4,82.55,85223.0,81.9418,82.0213,81.8623,82.0114,85223.0
2024-12-11 15:40:00,82.54,82.6,82.49,82.56,105576.0,82.0014,82.061,81.9518,82.0213,105576.0
2024-12-11 15:50:00,82.56,82.67,82.23,82.41,628966.0,82.0213,82.1306,81.6934,81.8723,628966.0
2024-12-12 09:30:00,82.76,83.06,82.46,82.92,139637.0,82.22,82.518,81.9219,82.3789,139637.0
2024-12-12 09:40:00,82.92,83.07,82.75,82.81,109116.0,82.3789,82.528,82.2101,82.2697,109116.0
2024-12-12 09:50:00,82.79,82.83,82.4,82.55,109995.0,82.2498,82.2895,81.8623,82.0114,109995.0
2024-12-12 10:00:00,82.55,82.69,82.53,82.56,61717.0,82.0114,82.1504,81.9915,82.0213,61717.0
2024-12-12 10:10:00,82.58,82.65,82.43,82.53,36126.0,82.0412,82.1107,81.8921,81.9915,36126.0
2024-12-12 10:20:00,82.56,82.74,82.51,82.72,45656.0,82.0213,82.2001,81.9716,82.1803,45656.0
2024-12-12 10:30:00,82.72,82.87,82.68,82.82,29462.0,82.1803,82.3293,82.1405,82.2796,29462.0
2024-12-12 10:40:00,82.82,82.91,82.73,82.81,34543.0,82.2796,82.369,82.1902,82.2697,34543.0
2024-12-12 10:50:00,82.79,82.94,82.69,82.91,59748.0,82.2498,82.3988,82.1504,82.369,59748.0
2024-12-12 11:00:00,82.91,83.01,82.81,82.89,107739.0,82.369,82.4684,82.2697,82.3491,107739.0
2024-12-12 11:10:00,82.88,82.98,82.85,82.94,107696.0,82.3392,82.4386,82.3094,82.3988,107696.0
2024-12-12 11:20:00,82.96,83.01,82.9,82.97,77442.0,82.4187,82.4684,82.3591,82.4286,77442.0
2024-12-12 11:30:00,82.97,82.98,82.88,82.89,19609.0,82.4286,82.4386,82.3392,82.3491,19609.0
2024-12-12 11:40:00,82.88,82.97,82.85,82.95,26837.0,82.3392,82.4286,82.3094,82.4088,26837.0
2024-12-12 11:50:00,82.97,83.01,82.93,82.95,49742.0,82.4286,82.4684,82.3889,82.4088,49742.0
2024-12-12 12:00:00,82.93,83.06,82.91,83.06,60452.0,82.3889,82.518,82.369,82.518,60452.0
2024-12-12 12:10:00,83.02,83.18,83.02,83.13,30348.0,82.4783,82.6373,82.4783,82.5876,30348.0
2024-12-12 12:20:00,83.13,83.15,82.98,83.01,25238.0,82.5876,82.6074,82.4386,82.4684,25238.0
2024-12-12 12:30:00,83.01,83.05,82.91,82.98,40169.0,82.4684,82.5081,82.369,82.4386,40169.0
2024-12-12 12:40:00,82.97,82.99,82.94,82.96,20929.0,82.4286,82.4485,82.3988,82.4187,20929.0
2024-12-12 12:50:00,82.96,82.98,82.86,82.96,29512.0,82.4187,82.4386,82.3193,82.4187,29512.0
2024-12-12 13:00:00,82.97,83.02,82.93,83.01,31787.0,82.4286,82.4783,82.3889,82.4684,31787.0
2024-12-12 13:10:00,83.01,83.05,82.97,83.05,50740.0,82.4684,82.5081,82.4286,82.5081,50740.0
2024-12-12 13:20:00,83.05,83.1,83.05,83.05,16317.0,82.5081,82.5578,82.5081,82.5081,16317.0
2024-12-12 13:30:00,83.07,83.08,82.93,82.96,18161.0,82.528,82.5379,82.3889,82.4187,18161.0
2024-12-12 13:40:00,82.97,83.11,82.96,83.06,111187.0,82.4286,82.5677,82.4187,82.518,111187.0
2024-12-12 13:50:00,83.06,83.22,83.03,83.21,129883.0,82.518,82.677,82.4882,82.6671,129883.0
2024-12-12 14:00:00,83.2,83.3,83.11,83.19,95267.0,82.6571,82.7565,82.5677,82.6472,95267.0
2024-12-12 14:10:00,83.18,83.19,82.9,82.93,73779.0,82.6373,82.6472,82.3591,82.3889,73779.0
2024-12-12 14:20:00,82.94,83.0,82.77,82.79,54068.0,82.3988,82.4584,82.2299,82.2498,54068.0
2024-12-12 14:30:00,82.77,82.82,82.7,82.82,31527.0,82.2299,82.2796,82.1604,82.2796,31527.0
2024-12-12 14:40:00,82.82,82.89,82.77,82.87,62219.0,82.2796,82.3491,82.2299,82.3293,62219.0
2024-12-12 14:50:00,82.88,82.93,82.83,82.92,37880.0,82.3392,82.3889,82.2895,82.3789,37880.0
2024-12-12 15:00:00,82.91,83.06,82.9,83.06,71653.0,82.369,82.518,82.3591,82.518,71653.0
2024-12-12 15:10:00,83.06,83.18,83.0,83.15,226792.0,82.518,82.6373,82.4584,82.6074,226792.0
2024-12-12 15:20:00,83.15,83.15,82.97,83.06,94403.0,82.6074,82.6074,82.4286,82.518,94403.0
2024-12-12 15:30:00,83.06,83.16,83.04,83.16,120114.0,82.518,82.6174,82.4982,82.6174,120114.0
2024-12-12 15:40:00,83.16,83.17,83.01,83.02,176404.0,82.6174,82.6273,82.4684,82.4783,176404.0
2024-12-12 15:50:00,83.03,83.04,82.75,82.84,619391.0,82.4882,82.4982,82.2101,82.2995,619391.0
2024-12-13 09:30:00,83.04,83.08,81.96,82.19,303495.0,82.4982,82.5379,81.4252,81.6537,303495.0
2024-12-13 09:40:00,82.19,82.19,80.89,81.03,361223.0,81.6537,81.6537,80.3622,80.5013,361223.0
2024-12-13 09:50:00,81.0,81.07,79.86,79.88,512532.0,80.4715,80.541,79.3389,79.3588,512532.0
2024-12-13 10:00:00,79.92,80.0,79.41,79.79,448306.0,79.3985,79.478,78.8918,79.2694,448306.0
2024-12-13 10:10:00,79.82,80.27,79.62,79.71,476027.0,79.2992,79.7462,79.1005,79.1899,476027.0
2024-12-13 10:20:00,79.75,79.82,79.55,79.6,242628.0,79.2296,79.2992,79.0309,79.0806,242628.0
2024-12-13 10:30:00,79.6,79.82,79.08,79.15,286697.0,79.0806,79.2992,78.564,78.6335,286697.0
2024-12-13 10:40:00,79.14,79.92,78.91,79.81,341162.0,78.6236,79.3985,78.3951,79.2892,341162.0
2024-12-13 10:50:00,79.81,79.86,79.4,79.58,303912.0,79.2892,79.3389,78.8819,79.0607,303912.0
2024-12-13 11:00:00,79.56,79.64,79.2,79.31,128311.0,79.0409,79.1203,78.6832,78.7925,128311.0
2024-12-13 11:10:00,79.3,79.68,79.18,79.6,196101.0,78.7826,79.1601,78.6634,79.0806,196101.0
2024-12-13 11:20:00,79.58,79.61,79.34,79.45,68111.0,79.0607,79.0905,78.8223,78.9316,68111.0
2024-12-13 11:30:00,79.43,79.83,79.42,79.81,100676.0,78.9117,79.3091,78.9018,79.2892,100676.0
2024-12-13 11:40:00,79.8,79.86,79.58,79.72,149960.0,79.2793,79.3389,79.0607,79.1998,149960.0
2024-12-13 11:50:00,79.75,79.81,79.61,79.67,174300.0,79.2296,79.2892,79.0905,79.1502,174300.0
2024-12-13 12:00:00,79.65,79.65,79.34,79.54,144928.0,79.1303,79.1303,78.8223,79.021,144928.0
2024-12-13 12:10:00,79.54,79.62,79.4,79.43,116469.0,79.021,79.1005,78.8819,78.9117,116469.0
2024-12-13 12:20:00,79.44,79.78,79.44,79.7,83662.0,78.9217,79.2594,78.9217,79.18,83662.0
2024-12-13 12:30:00,79.72,79.9,79.68,79.82,165111.0,79.1998,79.3787,79.1601,79.2992,165111.0
2024-12-13 12:40:00,79.81,80.02,79.74,79.99,275111.0,79.2892,79.4979,79.2197,79.4681,275111.0
2024-12-13 12:50:00,79.99,80.01,79.7,79.76,116563.0,79.4681,79.4879,79.18,79.2396,116563.0
2024-12-13 13:00:00,79.76,79.98,79.51,79.51,111788.0,79.2396,79.4581,78.9912,78.9912,111788.0
2024-12-13 13:10:00,79.51,79.61,79.39,79.4,135936.0,78.9912,79.0905,78.872,78.8819,135936.0
2024-12-13 13:20:00,79.4,79.42,79.14,79.38,107623.0,78.8819,78.9018,78.6236,78.862,107623.0
2024-12-13 13:30:00,79.39,79.49,79.37,79.4,79779.0,78.872,78.9713,78.8521,78.8819,79779.0
2024-12-13 13:40:00,79.4,79.42,79.11,79.12,97207.0,78.8819,78.9018,78.5938,78.6037,97207.0
2024-12-13 13:50:00,79.11,79.16,78.98,79.08,114388.0,78.5938,78.6435,78.4647,78.564,114388.0
2024-12-13 14:00:00,79.08,79.1,78.83,78.94,120509.0,78.564,78.5839,78.3156,78.4249,120509.0
2024-12-13 14:10:00,78.94,79.18,78.81,79.15,118481.0,78.4249,78.6634,78.2958,78.6335,118481.0
2024-12-13 14:20:00,79.14,79.33,79.14,79.29,94843.0,78.6236,78.8124,78.6236,78.7726,94843.0
2024-12-13 14:30:00,79.31,79.38,79.22,79.23,60110.0,78.7925,78.862,78.7031,78.713,60110.0
2024-12-13 14:40:00,79.23,79.27,79.15,79.21,58552.0,78.713,78.7528,78.6335,78.6932,58552.0
2024-12-13 14:50:00,79.2,79.26,78.98,79.04,150955.0,78.6832,78.7428,78.4647,78.5243,150955.0
2024-12-13 15:00:00,79.04,79.2,79.02,79.09,76716.0,78.5243,78.6832,78.5044,78.5739,76716.0
2024-12-13 15:10:00,79.1,79.1,78.72,78.73,99022.0,78.5839,78.5839,78.2064,78.2163,99022.0
2024-12-13 15:20:00,78.73,78.95,78.71,78.82,148539.0,78.2163,78.4349,78.1964,78.3057,148539.0
2024-12-13 15:30:00,78.82,78.97,78.79,78.87,265676.0,78.3057,78.4547,78.2759,78.3554,265676.0
2024-12-13 15:40:00,78.87,79.55,78.84,79.49,357719.0,78.3554,79.0309,78.3256,78.9713,357719.0
2024-12-13 15:50:00,79.48,79.79,79.39,79.53,1135925.0,78.9614,79.2694,78.872,79.0111,1135925.0
2024-12-16 09:30:00,79.99,79.99,78.72,79.2,305926.0,79.4681,79.4681,78.2064,78.6832,305926.0
2024-12-16 09:40:00,79.23,79.55,79.13,79.53,107391.0,78.713,79.0309,78.6137,79.0111,107391.0
2024-12-16 09:50:00,79.55,79.61,79.15,79.19,135732.0,79.0309,79.0905,78.6335,78.6733,135732.0
2024-12-16 10:00:00,79.17,79.3,79.02,79.11,90677.0,78.6534,78.7826,78.5044,78.5938,90677.0
2024-12-16 10:10:00,79.1,79.17,78.87,78.9,218809.0,78.5839,78.6534,78.3554,78.3852,218809.0
2024-12-16 10:20:00,78.9,78.97,78.52,78.56,242161.0,78.3852,78.4547,78.0077,78.0474,242161.0
2024-12-16 10:30:00,78.56,78.73,78.44,78.45,293714.0,78.0474,78.2163,77.9282,77.9381,293714.0
2024-12-16 10:40:00,78.46,78.55,78.43,78.49,268291.0,77.948,78.0375,77.9182,77.9779,268291.0
2024-12-16 10:50:00,78.49,78.8,78.39,78.66,273874.0,77.9779,78.2858,77.8785,78.1467,273874.0
2024-12-16 11:00:00,78.67,78.74,78.23,78.25,117471.0,78.1567,78.2262,77.7195,77.7394,117471.0
2024-12-16 11:10:00,78.29,78.33,77.97,78.06,153447.0,77.7792,77.8189,77.4612,77.5507,153447.0
2024-12-16 11:20:00,78.07,78.27,78.05,78.21,173016.0,77.5606,77.7593,77.5407,77.6997,173016.0
2024-12-16 11:30:00,78.21,78.37,78.13,78.2,128986.0,77.6997,77.8586,77.6202,77.6897,128986.0
2024-12-16 11:40:00,78.2,78.32,78.1,78.3,106424.0,77.6897,77.809,77.5904,77.7891,106424.0
2024-12-16 11:50:00,78.29,78.35,78.22,78.27,124524.0,77.7792,77.8388,77.7096,77.7593,124524.0
2024-12-16 12:00:00,78.28,78.28,78.13,78.23,121518.0,77.7692,77.7692,77.6202,77.7195,121518.0
2024-12-16 12:10:00,78.23,78.4,78.15,78.15,94855.0,77.7195,77.8884,77.6401,77.6401,94855.0
2024-12-16 12:20:00,78.16,78.36,78.1,78.21,92109.0,77.65,77.8487,77.5904,77.6997,92109.0
2024-12-16 12:30:00,78.2,78.29,78.19,78.26,77340.0,77.6897,77.7792,77.6798,77.7494,77340.0
2024-12-16 12:40:00,78.26,78.36,78.25,78.3,71920.0,77.7494,77.8487,77.7394,77.7891,71920.0
2024-12-16 12:50:00,78.3,78.3,78.14,78.22,159558.0,77.7891,77.7891,77.6301,77.7096,159558.0
2024-12-16 13:00:00,78.23,78.49,78.22,78.42,95612.0,77.7195,77.9779,77.7096,77.9083,95612.0
2024-12-16 13:10:00,78.43,78.45,78.39,78.42,59924.0,77.9182,77.9381,77.8785,77.9083,59924.0
2024-12-16 13:20:00,78.43,78.56,78.39,78.52,81041.0,77.9182,78.0474,77.8785,78.0077,81041.0
2024-12-16 13:30:00,78.52,78.55,78.38,78.38,89043.0,78.0077,78.0375,77.8686,77.8686,89043.0
2024-12-16 13:40:00,78.38,78.5,78.37,78.47,80879.0,77.8686,77.9878,77.8586,77.958,80879.0
2024-12-16 13:50:00,78.47,78.49,78.39,78.42,76154.0,77.958,77.9779,77.8785,77.9083,76154.0
2024-12-16 14:00:00,78.42,78.5,78.3,78.4,99671.0,77.9083,77.9878,77.7891,77.8884,99671.0
2024-12-16 14:10:00,78.4,78.4,78.2,78.23,106669.0,77.8884,77.8884,77.6897,77.7195,106669.0
2024-12-16 14:20:00,78.23,78.51,78.21,78.5,231936.0,77.7195,77.9977,77.6997,77.9878,231936.0
2024-12-16 14:30:00,78.5,78.65,78.41,78.44,172613.0,77.9878,78.1368,77.8984,77.9282,172613.0
2024-12-16 14:40:00,78.46,78.5,78.25,78.27,89831.0,77.948,77.9878,77.7394,77.7593,89831.0
2024-12-16 14:50:00,78.28,78.44,78.23,78.42,121204.0,77.7692,77.9282,77.7195,77.9083,121204.0
2024-12-16 15:00:00,78.43,78.43,78.18,78.22,181929.0,77.9182,77.9182,77.6699,77.7096,181929.0
2024-12-16 15:10:00,78.22,78.28,78.13,78.18,187230.0,77.7096,77.7692,77.6202,77.6699,187230.0
2024-12-16 15:20:00,78.18,78.19,78.04,78.09,114239.0,77.6699,77.6798,77.5308,77.5805,114239.0
2024-12-16 15:30:00,78.09,78.18,77.91,77.99,263299.0,77.5805,77.6699,77.4016,77.4811,263299.0
2024-12-16 15:40:00,77.99,78.04,77.81,78.0,255159.0,77.4811,77.5308,77.3023,77.491,255159.0
2024-12-16 15:50:00,78.0,78.0,77.67,77.93,1053953.0,77.491,77.491,77.1632,77.4215,1053953.0
2024-12-17 09:30:00,77.5,77.6,77.15,77.24,208431.0,76.9943,77.0937,76.6466,76.736,208431.0
2024-12-17 09:40:00,77.25,77.56,77.1,77.53,68577.0,76.7459,77.0539,76.5969,77.0241,68577.0
2024-12-17 09:50:00,77.53,77.82,77.53,77.7,103931.0,77.0241,77.3122,77.0241,77.193,103931.0
2024-12-17 10:00:00,77.7,77.74,77.51,77.52,142222.0,77.193,77.2327,77.0042,77.0142,142222.0
2024-12-17 10:10:00,77.5,77.52,77.37,77.4,59878.0,76.9943,77.0142,76.8652,76.895,59878.0
2024-12-17 10:20:00,77.4,77.55,77.4,77.4,56005.0,76.895,77.044,76.895,76.895,56005.0
2024-12-17 10:30:00,77.42,77.47,77.21,77.24,50045.0,76.9148,76.9645,76.7062,76.736,50045.0
2024-12-17 10:40:00,77.25,77.39,77.14,77.31,61142.0,76.7459,76.885,76.6367,76.8056,61142.0
2024-12-17 10:50:00,77.3,77.52,77.29,77.49,45843.0,76.7956,77.0142,76.7857,76.9844,45843.0
2024-12-17 11:00:00,77.49,77.53,77.33,77.36,72788.0,76.9844,77.0241,76.8254,76.8552,72788.0
2024-12-17 11:10:00,77.37,77.42,77.23,77.23,93225.0,76.8652,76.9148,76.7261,76.7261,93225.0
2024-12-17 11:20:00,77.24,77.34,77.15,77.31,57322.0,76.736,76.8354,76.6466,76.8056,57322.0
2024-12-17 11:30:00,77.31,77.53,77.3,77.39,60111.0,76.8056,77.0241,76.7956,76.885,60111.0
2024-12-17 11:40:00,77.37,77.43,77.32,77.37,37756.0,76.8652,76.9248,76.8155,76.8652,37756.0
2024-12-17 11:50:00,77.38,77.41,77.27,77.37,43987.0,76.8751,76.9049,76.7658,76.8652,43987.0
2024-12-17 12:00:00,77.37,77.38,77.22,77.23,38567.0,76.8652,76.8751,76.7161,76.7261,38567.0
2024-12-17 12:10:00,77.23,77.36,77.21,77.27,68266.0,76.7261,76.8552,76.7062,76.7658,68266.0
2024-12-17 12:20:00,77.28,77.33,77.13,77.16,44222.0,76.7757,76.8254,76.6267,76.6565,44222.0
2024-12-17 12:30:00,77.16,77.2,77.11,77.14,48836.0,76.6565,76.6963,76.6069,76.6367,48836.0
2024-12-17 12:40:00,77.14,77.18,77.09,77.13,46459.0,76.6367,76.6764,76.587,76.6267,46459.0
2024-12-17 12:50:00,77.13,77.15,77.01,77.07,65692.0,76.6267,76.6466,76.5075,76.5671,65692.0
2024-12-17 13:00:00,77.09,77.09,76.98,77.01,69627.0,76.587,76.587,76.4777,76.5075,69627.0
2024-12-17 13:10:00,77.0,77.01,76.89,76.9,61532.0,76.4976,76.5075,76.3883,76.3982,61532.0
2024-12-17 13:20:00,76.89,76.93,76.84,76.91,50574.0,76.3883,76.428,76.3386,76.4082,50574.0
2024-12-17 13:30:00,76.91,76.98,76.86,76.88,43758.0,76.4082,76.4777,76.3585,76.3784,43758.0
2024-12-17 13:40:00,76.87,76.94,76.83,76.91,82111.0,76.3684,76.438,76.3287,76.4082,82111.0
2024-12-17 13:50:00,76.9,76.92,76.85,76.88,77106.0,76.3982,76.4181,76.3486,76.3784,77106.0
2024-12-17 14:00:00,76.88,76.89,76.73,76.75,88790.0,76.3784,76.3883,76.2293,76.2492,88790.0
2024-12-17 14:10:00,76.75,76.79,76.68,76.78,103797.0,76.2492,76.2889,76.1797,76.279,103797.0
2024-12-17 14:20:00,76.78,76.8,76.67,76.7,81576.0,76.279,76.2989,76.1697,76.1995,81576.0
2024-12-17 14:30:00,76.69,76.72,76.64,76.67,67920.0,76.1896,76.2194,76.1399,76.1697,67920.0
2024-12-17 14:40:00,76.66,76.71,76.6,76.61,58794.0,76.1598,76.2095,76.1002,76.1101,58794.0
2024-12-17 14:50:00,76.61,76.71,76.58,76.71,104239.0,76.1101,76.2095,76.0803,76.2095,104239.0
2024-12-17 15:00:00,76.71,76.97,76.66,76.9,203447.0,76.2095,76.4678,76.1598,76.3982,203447.0
2024-12-17 15:10:00,76.9,76.91,76.8,76.8,106749.0,76.3982,76.4082,76.2989,76.2989,106749.0
2024-12-17 15:20:00,76.8,76.87,76.79,76.81,107392.0,76.2989,76.3684,76.2889,76.3088,107392.0
2024-12-17 15:30:00,76.81,76.91,76.77,76.84,158775.0,76.3088,76.4082,76.2691,76.3386,158775.0
2024-12-17 15:40:00,76.84,76.9,76.72,76.8,176489.0,76.3386,76.3982,76.2194,76.2989,176489.0
2024-12-17 15:50:00,76.8,76.86,76.69,76.77,832489.0,76.2989,76.3585,76.1896,76.2691,832489.0
2024-12-18 09:30:00,76.76,77.17,76.43,76.69,211642.0,76.2591,76.6665,75.9313,76.1896,211642.0
2024-12-18 09:40:00,76.69,76.84,76.58,76.83,175471.0,76.1896,76.3386,76.0803,76.3287,175471.0
2024-12-18 09:50:00,76.81,76.89,76.67,76.87,145024.0,76.3088,76.3883,76.1697,76.3684,145024.0
2024-12-18 10:00:00,76.88,77.03,76.82,76.88,69321.0,76.3784,76.5274,76.3187,76.3784,69321.0
2024-12-18 10:10:00,76.87,76.91,76.72,76.77,63309.0,76.3684,76.4082,76.2194,76.2691,63309.0
2024-12-18 10:20:00,76.77,76.81,76.69,76.7,58427.0,76.2691,76.3088,76.1896,76.1995,58427.0
2024-12-18 10:30:00,76.69,76.83,76.68,76.77,101809.0,76.1896,76.3287,76.1797,76.2691,101809.0
2024-12-18 10:40:00,76.76,76.83,76.65,76.73,198724.0,76.2591,76.3287,76.1499,76.2293,198724.0
2024-12-18 10:50:00,76.74,76.86,76.72,76.74,122995.0,76.2393,76.3585,76.2194,76.2393,122995.0
2024-12-18 11:00:00,76.75,76.84,76.45,76.46,108892.0,76.2492,76.3386,75.9512,75.9611,108892.0
2024-12-18 11:10:00,76.43,76.48,76.31,76.31,125544.0,75.9313,75.981,75.8121,75.8121,125544.0
2024-12-18 11:20:00,76.31,76.36,76.24,76.27,145484.0,75.8121,75.8618,75.7425,75.7723,145484.0
2024-12-18 11:30:00,76.27,76.29,76.1,76.1,145957.0,75.7723,75.7922,75.6034,75.6034,145957.0
2024-12-18 11:40:00,76.11,76.12,75.95,76.0,179618.0,75.6134,75.6233,75.4544,75.5041,179618.0
2024-12-18 11:50:00,75.99,76.02,75.9,76.0,116142.0,75.4942,75.524,75.4048,75.5041,116142.0
2024-12-18 12:00:00,76.0,76.01,75.74,75.84,74213.0,75.5041,75.514,75.2458,75.3451,74213.0
2024-12-18 12:10:00,75.85,75.89,75.74,75.89,90723.0,75.3551,75.3948,75.2458,75.3948,90723.0
2024-12-18 12:20:00,75.87,75.9,75.68,75.68,83912.0,75.3749,75.4048,75.1862,75.1862,83912.0
2024-12-18 12:30:00,75.67,75.74,75.58,75.6,104134.0,75.1763,75.2458,75.0868,75.1067,104134.0
2024-12-18 12:40:00,75.6,75.65,75.48,75.49,99689.0,75.1067,75.1564,74.9875,74.9974,99689.0
2024-12-18 12:50:00,75.5,75.53,75.39,75.45,158295.0,75.0074,75.0372,74.8981,74.9577,158295.0
2024-12-18 13:00:00,75.46,75.72,75.46,75.6,100951.0,74.9676,75.2259,74.9676,75.1067,100951.0
2024-12-18 13:10:00,75.6,75.71,75.51,75.7,86554.0,75.1067,75.216,75.0173,75.2061,86554.0
2024-12-18 13:20:00,75.7,75.7,75.48,75.5,88232.0,75.2061,75.2061,74.9875,75.0074,88232.0
2024-12-18 13:30:00,75.5,75.56,75.44,75.49,229788.0,75.0074,75.067,74.9478,74.9974,229788.0
2024-12-18 13:40:00,75.5,75.78,75.48,75.63,197798.0,75.0074,75.2855,74.9875,75.1365,197798.0
2024-12-18 13:50:00,75.62,75.64,75.55,75.61,69101.0,75.1266,75.1464,75.057,75.1166,69101.0
2024-12-18 14:00:00,75.61,75.62,75.11,75.13,122612.0,75.1166,75.1266,74.6199,74.6398,122612.0
2024-12-18 14:10:00,75.15,75.33,75.03,75.2,157652.0,74.6596,74.8385,74.5404,74.7093,157652.0
2024-12-18 14:20:00,75.2,75.47,75.18,75.24,125157.0,74.7093,74.9776,74.6895,74.7491,125157.0
2024-12-18 14:30:00,75.25,75.38,75.13,75.21,180901.0,74.759,74.8881,74.6398,74.7193,180901.0
2024-12-18 14:40:00,75.2,75.3,75.07,75.14,132772.0,74.7093,74.8087,74.5802,74.6497,132772.0
2024-12-18 14:50:00,75.18,75.25,74.87,74.98,427954.0,74.6895,74.759,74.3815,74.4908,427954.0
2024-12-18 15:00:00,74.98,75.07,74.71,74.73,306937.0,74.4908,74.5802,74.2225,74.2424,306937.0
2024-12-18 15:10:00,74.73,74.76,74.34,74.42,393118.0,74.2424,74.2722,73.8549,73.9344,393118.0
2024-12-18 15:20:00,74.41,74.85,74.2,74.29,597547.0,73.9245,74.3616,73.7158,73.8053,597547.0
2024-12-18 15:30:00,74.3,74.34,73.83,73.88,346318.0,73.8152,73.8549,73.3483,73.3979,346318.0
2024-12-18 15:40:00,73.88,74.21,73.51,74.17,527727.0,73.3979,73.7258,73.0303,73.686,527727.0
2024-12-18 15:50:00,74.14,74.28,73.9,73.96,1177187.0,73.6562,73.7953,73.4178,73.4774,1177187.0
2024-12-19 09:30:00,74.52,75.17,74.5,74.92,327803.0,74.0338,74.6795,74.0139,74.4311,327803.0
2024-12-19 09:40:00,74.92,74.97,74.72,74.78,165719.0,74.4311,74.4808,74.2325,74.2921,165719.0
2024-12-19 09:50:00,74.76,74.95,74.64,74.87,301142.0,74.2722,74.461,74.153,74.3815,301142.0
2024-12-19 10:00:00,74.87,74.93,74.48,74.66,136491.0,74.3815,74.4411,73.994,74.1728,136491.0
2024-12-19 10:10:00,74.6,74.73,74.44,74.5,115624.0,74.1132,74.2424,73.9543,74.0139,115624.0
2024-12-19 10:20:00,74.5,74.56,74.26,74.43,139000.0,74.0139,74.0735,73.7755,73.9443,139000.0
2024-12-19 10:30:00,74.41,74.6,74.35,74.44,158940.0,73.9245,74.1132,73.8649,73.9543,158940.0
2024-12-19 10:40:00,74.44,74.73,74.42,74.6,87441.0,73.9543,74.2424,73.9344,74.1132,87441.0
2024-12-19 10:50:00,74.57,74.7,74.47,74.65,109263.0,74.0834,74.2126,73.9841,74.1629,109263.0
2024-12-19 11:00:00,74.67,74.67,74.4,74.44,59585.0,74.1828,74.1828,73.9145,73.9543,59585.0
2024-12-19 11:10:00,74.44,74.59,74.35,74.54,81774.0,73.9543,74.1033,73.8649,74.0536,81774.0
2024-12-19 11:20:00,74.55,74.77,74.5,74.66,118466.0,74.0636,74.2821,74.0139,74.1728,118466.0
2024-12-19 11:30:00,74.64,74.76,74.54,74.66,117728.0,74.153,74.2722,74.0536,74.1728,117728.0
2024-12-19 11:40:00,74.66,74.66,74.54,74.59,52762.0,74.1728,74.1728,74.0536,74.1033,52762.0
2024-12-19 11:50:00,74.59,74.59,74.35,74.43,51345.0,74.1033,74.1033,73.8649,73.9443,51345.0
2024-12-19 12:00:00,74.42,74.44,74.29,74.33,78775.0,73.9344,73.9543,73.8053,73.845,78775.0
2024-12-19 12:10:00,74.34,74.38,74.22,74.26,54471.0,73.8549,73.8947,73.7357,73.7755,54471.0
2024-12-19 12:20:00,74.26,74.27,73.97,74.04,72110.0,73.7755,73.7854,73.4873,73.5569,72110.0
2024-12-19 12:30:00,74.05,74.22,73.99,74.22,53232.0,73.5668,73.7357,73.5072,73.7357,53232.0
2024-12-19 12:40:00,74.24,74.26,74.08,74.13,86005.0,73.7556,73.7755,73.5966,73.6463,86005.0
2024-12-19 12:50:00,74.13,74.27,74.12,74.24,74780.0,73.6463,73.7854,73.6364,73.7556,74780.0
2024-12-19 13:00:00,74.26,74.26,74.01,74.17,109937.0,73.7755,73.7755,73.5271,73.686,109937.0
2024-12-19 13:10:00,74.18,74.21,74.1,74.12,35326.0,73.696,73.7258,73.6165,73.6364,35326.0
2024-12-19 13:20:00,74.1,74.26,74.05,74.26,60942.0,73.6165,73.7755,73.5668,73.7755,60942.0
2024-12-19 13:30:00,74.24,74.36,74.16,74.31,73323.0,73.7556,73.8748,73.6761,73.8251,73323.0
2024-12-19 13:40:00,74.3,74.36,74.25,74.28,67827.0,73.8152,73.8748,73.7655,73.7953,67827.0
2024-12-19 13:50:00,74.27,74.32,74.13,74.24,134760.0,73.7854,73.8351,73.6463,73.7556,134760.0
2024-12-19 14:00:00,74.25,74.28,73.92,73.99,83384.0,73.7655,73.7953,73.4377,73.5072,83384.0
2024-12-19 14:10:00,74.0,74.0,73.75,73.82,88837.0,73.5171,73.5171,73.2688,73.3383,88837.0
2024-12-19 14:20:00,73.81,73.87,73.7,73.76,83718.0,73.3284,73.388,73.2191,73.2787,83718.0
2024-12-19 14:30:00,73.78,73.8,73.6,73.66,83425.0,73.2986,73.3185,73.1198,73.1794,83425.0
2024-12-19 14:40:00,73.65,73.65,73.5,73.54,126767.0,73.1694,73.1694,73.0204,73.0602,126767.0
2024-12-19 14:50:00,73.53,73.57,73.43,73.43,87545.0,73.0502,73.09,72.9509,72.9509,87545.0
2024-12-19 15:00:00,73.45,73.53,73.43,73.51,110510.0,72.9707,73.0502,72.9509,73.0303,110510.0
2024-12-19 15:10:00,73.51,73.68,73.47,73.65,117317.0,73.0303,73.1992,72.9906,73.1694,117317.0
2024-12-19 15:20:00,73.64,73.73,73.55,73.59,136270.0,73.1595,73.2489,73.0701,73.1098,136270.0
2024-12-19 15:30:00,73.6,73.64,73.4,73.59,255045.0,73.1198,73.1595,72.9211,73.1098,255045.0
2024-12-19 15:40:00,73.59,73.77,73.55,73.66,203205.0,73.1098,73.2887,73.0701,73.1794,203205.0
2024-12-19 15:50:00,73.66,73.73,73.47,73.59,909903.0,73.1794,73.2489,72.9906,73.1098,909903.0
2024-12-20 09:30:00,73.52,74.32,73.32,74.31,1020216.0,73.0403,73.8351,72.8416,73.8251,1020216.0
2024-12-20 09:40:00,74.23,74.32,74.04,74.24,98580.0,73.7456,73.8351,73.5569,73.7556,98580.0
2024-12-20 09:50:00,74.17,74.58,74.17,74.23,63139.0,73.686,74.0934,73.686,73.7456,63139.0
2024-12-20 10:00:00,74.26,74.56,74.19,74.28,73506.0,73.7755,74.0735,73.7059,73.7953,73506.0
2024-12-20 10:10:00,74.26,74.36,74.08,74.2,198407.0,73.7755,73.8748,73.5966,73.7158,198407.0
2024-12-20 10:20:00,74.17,74.62,74.15,74.53,104141.0,73.686,74.1331,73.6662,74.0437,104141.0
2024-12-20 10:30:00,74.53,74.66,74.47,74.51,93406.0,74.0437,74.1728,73.9841,74.0238,93406.0
2024-12-20 10:40:00,74.52,74.52,74.31,74.38,60087.0,74.0338,74.0338,73.8251,73.8947,60087.0
2024-12-20 10:50:00,74.38,74.49,74.35,74.39,36675.0,73.8947,74.004,73.8649,73.9046,36675.0
2024-12-20 11:00:00,74.39,74.7,74.37,74.55,47587.0,73.9046,74.2126,73.8847,74.0636,47587.0
2024-12-20 11:10:00,74.56,74.76,74.54,74.75,110219.0,74.0735,74.2722,74.0536,74.2623,110219.0
2024-12-20 11:20:00,74.75,74.91,74.7,74.81,65066.0,74.2623,74.4212,74.2126,74.3219,65066.0
2024-12-20 11:30:00,74.83,75.0,74.82,74.93,147351.0,74.3417,74.5106,74.3318,74.4411,147351.0
2024-12-20 11:40:00,74.9,74.94,74.77,74.8,63385.0,74.4113,74.451,74.2821,74.3119,63385.0
2024-12-20 11:50:00,74.8,74.83,74.63,74.67,116442.0,74.3119,74.3417,74.143,74.1828,116442.0
2024-12-20 12:00:00,74.67,74.75,74.59,74.64,59948.0,74.1828,74.2623,74.1033,74.153,59948.0
2024-12-20 12:10:00,74.62,74.73,74.59,74.62,40088.0,74.1331,74.2424,74.1033,74.1331,40088.0
2024-12-20 12:20:00,74.63,74.67,74.54,74.59,86820.0,74.143,74.1828,74.0536,74.1033,86820.0
2024-12-20 12:30:00,74.59,74.6,74.44,74.53,63885.0,74.1033,74.1132,73.9543,74.0437,63885.0
2024-12-20 12:40:00,74.54,74.55,74.37,74.5,38145.0,74.0536,74.0636,73.8847,74.0139,38145.0
2024-12-20 12:50:00,74.49,74.55,74.43,74.43,56061.0,74.004,74.0636,73.9443,73.9443,56061.0
2024-12-20 13:00:00,74.42,74.42,74.25,74.29,64931.0,73.9344,73.9344,73.7655,73.8053,64931.0
2024-12-20 13:10:00,74.28,74.33,74.18,74.22,91622.0,73.7953,73.845,73.696,73.7357,91622.0
2024-12-20 13:20:00,74.22,74.23,74.02,74.02,69450.0,73.7357,73.7456,73.537,73.537,69450.0
2024-12-20 13:30:00,74.04,74.13,74.03,74.08,50779.0,73.5569,73.6463,73.547,73.5966,50779.0
2024-12-20 13:40:00,74.08,74.13,74.0,74.01,53538.0,73.5966,73.6463,73.5171,73.5271,53538.0
2024-12-20 13:50:00,74.01,74.17,73.94,73.99,131485.0,73.5271,73.686,73.4575,73.5072,131485.0
2024-12-20 14:00:00,73.98,74.19,73.95,74.16,91883.0,73.4973,73.7059,73.4675,73.6761,91883.0
2024-12-20 14:10:00,74.17,74.21,74.13,74.18,43899.0,73.686,73.7258,73.6463,73.696,43899.0
2024-12-20 14:20:00,74.19,74.25,74.12,74.22,69326.0,73.7059,73.7655,73.6364,73.7357,69326.0
2024-12-20 14:30:00,74.22,74.27,74.14,74.15,66447.0,73.7357,73.7854,73.6562,73.6662,66447.0
2024-12-20 14:40:00,74.16,74.23,74.15,74.17,83830.0,73.6761,73.7456,73.6662,73.686,83830.0
2024-12-20 14:50:00,74.16,74.2,74.09,74.16,59336.0,73.6761,73.7158,73.6066,73.6761,59336.0
2024-12-20 15:00:00,74.16,74.25,74.15,74.18,70590.0,73.6761,73.7655,73.6662,73.696,70590.0
2024-12-20 15:10:00,74.17,74.25,74.13,74.23,75416.0,73.686,73.7655,73.6463,73.7456,75416.0
2024-12-20 15:20:00,74.23,74.39,74.14,74.32,112401.0,73.7456,73.9046,73.6562,73.8351,112401.0
2024-12-20 15:30:00,74.33,74.44,74.06,74.43,120012.0,73.845,73.9543,73.5768,73.9443,120012.0
2024-12-20 15:40:00,74.43,74.49,74.28,74.31,140253.0,73.9443,74.004,73.7953,73.8251,140253.0
2024-12-20 15:50:00,74.31,74.31,74.02,74.3,683069.0,73.8251,73.8251,73.537,73.8152,683069.0
2024-12-23 09:30:00,73.97,74.38,73.81,74.26,110458.0,73.4873,73.8947,73.3284,73.7755,110458.0
2024-12-23 09:40:00,74.24,74.35,74.05,74.06,42730.0,73.7556,73.8649,73.5668,73.5768,42730.0
2024-12-23 09:50:00,74.02,74.24,73.91,73.95,143932.0,73.537,73.7556,73.4277,73.4675,143932.0
2024-12-23 10:00:00,73.94,74.18,73.87,73.95,169605.0,73.4575,73.696,73.388,73.4675,169605.0
2024-12-23 10:10:00,73.93,74.17,73.9,74.0,40240.0,73.4476,73.686,73.4178,73.5171,40240.0
2024-12-23 10:20:00,74.0,74.05,73.85,74.03,31590.0,73.5171,73.5668,73.3681,73.547,31590.0
2024-12-23 10:30:00,74.03,74.12,73.95,74.06,26193.0,73.547,73.6364,73.4675,73.5768,26193.0
2024-12-23 10:40:00,74.04,74.06,73.81,73.88,33907.0,73.5569,73.5768,73.3284,73.3979,33907.0
2024-12-23 10:50:00,73.87,73.99,73.8,73.9,46615.0,73.388,73.5072,73.3185,73.4178,46615.0
2024-12-23 11:00:00,73.91,74.02,73.76,73.77,49089.0,73.4277,73.537,73.2787,73.2887,49089.0
2024-12-23 11:10:00,73.76,73.9,73.74,73.89,37646.0,73.2787,73.4178,73.2588,73.4079,37646.0
2024-12-23 11:20:00,73.9,74.09,73.89,74.09,46439.0,73.4178,73.6066,73.4079,73.6066,46439.0
2024-12-23 11:30:00,74.08,74.21,74.02,74.14,37795.0,73.5966,73.7258,73.537,73.6562,37795.0
2024-12-23 11:40:00,74.14,74.38,74.11,74.31,27172.0,73.6562,73.8947,73.6264,73.8251,27172.0
2024-12-23 11:50:00,74.32,74.37,74.29,74.29,22969.0,73.8351,73.8847,73.8053,73.8053,22969.0
2024-12-23 12:00:00,74.3,74.37,74.18,74.22,35831.0,73.8152,73.8847,73.696,73.7357,35831.0
2024-12-23 12:10:00,74.2,74.25,74.03,74.08,17709.0,73.7158,73.7655,73.547,73.5966,17709.0
2024-12-23 12:20:00,74.1,74.18,74.09,74.15,17999.0,73.6165,73.696,73.6066,73.6662,17999.0
2024-12-23 12:30:00,74.15,74.17,74.0,74.08,29253.0,73.6662,73.686,73.5171,73.5966,29253.0
2024-12-23 12:40:00,74.06,74.08,74.0,74.02,26310.0,73.5768,73.5966,73.5171,73.537,26310.0
2024-12-23 12:50:00,74.01,74.13,73.99,74.07,21938.0,73.5271,73.6463,73.5072,73.5867,21938.0
2024-12-23 13:00:00,74.08,74.25,74.07,74.13,17867.0,73.5966,73.7655,73.5867,73.6463,17867.0
2024-12-23 13:10:00,74.16,74.19,74.09,74.16,18409.0,73.6761,73.7059,73.6066,73.6761,18409.0
2024-12-23 13:20:00,74.16,74.23,74.12,74.18,24332.0,73.6761,73.7456,73.6364,73.696,24332.0
2024-12-23 13:30:00,74.18,74.27,74.16,74.26,17521.0,73.696,73.7854,73.6761,73.7755,17521.0
2024-12-23 13:40:00,74.26,74.3,74.16,74.29,206085.0,73.7755,73.8152,73.6761,73.8053,206085.0
2024-12-23 13:50:00,74.27,74.4,74.27,74.4,27394.0,73.7854,73.9145,73.7854,73.9145,27394.0
2024-12-23 14:00:00,74.37,74.4,74.26,74.26,20208.0,73.8847,73.9145,73.7755,73.7755,20208.0
2024-12-23 14:10:00,74.26,74.27,74.21,74.25,27865.0,73.7755,73.7854,73.7258,73.7655,27865.0
2024-12-23 14:20:00,74.24,74.3,74.24,74.28,31164.0,73.7556,73.8152,73.7556,73.7953,31164.0
2024-12-23 14:30:00,74.29,74.3,74.1,74.11,34907.0,73.8053,73.8152,73.6165,73.6264,34907.0
2024-12-23 14:40:00,74.1,74.22,74.1,74.17,41314.0,73.6165,73.7357,73.6165,73.686,41314.0
2024-12-23 14:50:00,74.17,74.22,74.13,74.13,42195.0,73.686,73.7357,73.6463,73.6463,42195.0
2024-12-23 15:00:00,74.14,74.2,74.12,74.13,43004.0,73.6562,73.7158,73.6364,73.6463,43004.0
2024-12-23 15:10:00,74.14,74.21,74.1,74.17,73376.0,73.6562,73.7258,73.6165,73.686,73376.0
2024-12-23 15:20:00,74.19,74.44,74.16,74.41,111352.0,73.7059,73.9543,73.6761,73.9245,111352.0
2024-12-23 15:30:00,74.4,74.46,74.33,74.43,70689.0,73.9145,73.9741,73.845,73.9443,70689.0
2024-12-23 15:40:00,74.42,74.65,74.42,74.62,297584.0,73.9344,74.1629,73.9344,74.1331,297584.0
2024-12-23 15:50:00,74.63,74.74,74.61,74.69,353160.0,74.143,74.2523,74.1232,74.2026,353160.0
2024-12-24 09:30:00,74.74,74.81,74.41,74.48,103435.0,74.2523,74.3219,73.9245,73.994,103435.0
2024-12-24 09:40:00,74.49,74.59,74.21,74.26,51753.0,74.004,74.1033,73.7258,73.7755,51753.0
2024-12-24 09:50:00,74.24,74.36,74.12,74.33,40214.0,73.7556,73.8748,73.6364,73.845,40214.0
2024-12-24 10:00:00,74.32,74.52,74.26,74.34,91975.0,73.8351,74.0338,73.7755,73.8549,91975.0
2024-12-24 10:10:00,74.37,74.61,74.35,74.61,23228.0,73.8847,74.1232,73.8649,74.1232,23228.0
2024-12-24 10:20:00,74.61,74.67,74.55,74.6,42081.0,74.1232,74.1828,74.0636,74.1132,42081.0
2024-12-24 10:30:00,74.6,74.66,74.57,74.64,25698.0,74.1132,74.1728,74.0834,74.153,25698.0
2024-12-24 10:40:00,74.62,74.66,74.57,74.6,30733.0,74.1331,74.1728,74.0834,74.1132,30733.0
2024-12-24 10:50:00,74.61,74.64,74.51,74.59,40968.0,74.1232,74.153,74.0238,74.1033,40968.0
2024-12-24 11:00:00,74.61,74.61,74.45,74.45,38827.0,74.1232,74.1232,73.9642,73.9642,38827.0
2024-12-24 11:10:00,74.45,74.52,74.39,74.52,27423.0,73.9642,74.0338,73.9046,74.0338,27423.0
2024-12-24 11:20:00,74.52,74.66,74.52,74.59,39303.0,74.0338,74.1728,74.0338,74.1033,39303.0
2024-12-24 11:30:00,74.58,74.71,74.55,74.67,30449.0,74.0934,74.2225,74.0636,74.1828,30449.0
2024-12-24 11:40:00,74.67,74.74,74.66,74.69,21325.0,74.1828,74.2523,74.1728,74.2026,21325.0
2024-12-24 11:50:00,74.69,74.73,74.55,74.6,68696.0,74.2026,74.2424,74.0636,74.1132,68696.0
2024-12-24 12:00:00,74.59,74.78,74.58,74.77,29677.0,74.1033,74.2921,74.0934,74.2821,29677.0
2024-12-24 12:10:00,74.76,74.81,74.68,74.8,61082.0,74.2722,74.3219,74.1927,74.3119,61082.0
2024-12-24 12:20:00,74.79,74.83,74.75,74.78,55523.0,74.302,74.3417,74.2623,74.2921,55523.0
2024-12-24 12:30:00,74.77,74.81,74.62,74.76,72289.0,74.2821,74.3219,74.1331,74.2722,72289.0
2024-12-24 12:40:00,74.76,74.81,74.72,74.76,59293.0,74.2722,74.3219,74.2325,74.2722,59293.0
2024-12-24 12:50:00,74.76,74.86,74.73,74.79,188620.0,74.2722,74.3715,74.2424,74.302,188620.0
2024-12-26 09:30:00,74.7,74.79,74.44,74.6,63651.0,74.2126,74.302,73.9543,74.1132,63651.0
2024-12-26 09:40:00,74.6,74.8,74.59,74.75,26100.0,74.1132,74.3119,74.1033,74.2623,26100.0
2024-12-26 09:50:00,74.8,74.8,74.59,74.76,21865.0,74.3119,74.3119,74.1033,74.2722,21865.0
2024-12-26 10:00:00,74.76,74.95,74.71,74.75,47768.0,74.2722,74.461,74.2225,74.2623,47768.0
2024-12-26 10:10:00,74.76,74.88,74.74,74.88,34080.0,74.2722,74.3914,74.2523,74.3914,34080.0
2024-12-26 10:20:00,74.88,74.96,74.88,74.92,39278.0,74.3914,74.4709,74.3914,74.4311,39278.0
2024-12-26 10:30:00,74.9,74.93,74.78,74.78,33424.0,74.4113,74.4411,74.2921,74.2921,33424.0
2024-12-26 10:40:00,74.78,74.86,74.77,74.86,25323.0,74.2921,74.3715,74.2821,74.3715,25323.0
2024-12-26 10:50:00,74.85,74.96,74.82,74.94,61242.0,74.3616,74.4709,74.3318,74.451,61242.0
2024-12-26 11:00:00,74.95,74.96,74.78,74.78,41441.0,74.461,74.4709,74.2921,74.2921,41441.0
2024-12-26 11:10:00,74.79,74.94,74.76,74.87,41562.0,74.302,74.451,74.2722,74.3815,41562.0
2024-12-26 11:20:00,74.88,74.89,74.77,74.82,36103.0,74.3914,74.4013,74.2821,74.3318,36103.0
2024-12-26 11:30:00,74.83,74.9,74.82,74.84,34447.0,74.3417,74.4113,74.3318,74.3517,34447.0
2024-12-26 11:40:00,74.84,74.98,74.84,74.96,55201.0,74.3517,74.4908,74.3517,74.4709,55201.0
2024-12-26 11:50:00,74.95,75.05,74.95,75.02,39070.0,74.461,74.5603,74.461,74.5305,39070.0
2024-12-26 12:00:00,75.01,75.03,74.99,75.02,18533.0,74.5206,74.5404,74.5007,74.5305,18533.0
2024-12-26 12:10:00,75.01,75.03,74.93,74.98,24227.0,74.5206,74.5404,74.4411,74.4908,24227.0
2024-12-26 12:20:00,74.97,74.99,74.89,74.9,20002.0,74.4808,74.5007,74.4013,74.4113,20002.0
2024-12-26 12:30:00,74.9,74.99,74.87,74.92,22819.0,74.4113,74.5007,74.3815,74.4311,22819.0
2024-12-26 12:40:00,74.92,74.93,74.77,74.83,27521.0,74.4311,74.4411,74.2821,74.3417,27521.0
2024-12-26 12:50:00,74.82,74.85,74.75,74.79,20658.0,74.3318,74.3616,74.2623,74.302,20658.0
2024-12-26 13:00:00,74.81,74.98,74.8,74.97,17611.0,74.3219,74.4908,74.3119,74.4808,17611.0
2024-12-26 13:10:00,74.95,75.02,74.93,75.01,17127.0,74.461,74.5305,74.4411,74.5206,17127.0
2024-12-26 13:20:00,75.04,75.04,74.93,74.98,12250.0,74.5504,74.5504,74.4411,74.4908,12250.0
2024-12-26 13:30:00,74.97,74.99,74.91,74.99,18127.0,74.4808,74.5007,74.4212,74.5007,18127.0
2024-12-26 13:40:00,74.99,74.99,74.87,74.92,24375.0,74.5007,74.5007,74.3815,74.4311,24375.0
2024-12-26 13:50:00,74.93,74.93,74.87,74.9,24018.0,74.4411,74.4411,74.3815,74.4113,24018.0
2024-12-26 14:00:00,74.9,74.92,74.79,74.84,81457.0,74.4113,74.4311,74.302,74.3517,81457.0
2024-12-26 14:10:00,74.84,74.89,74.83,74.87,30270.0,74.3517,74.4013,74.3417,74.3815,30270.0
2024-12-26 14:20:00,74.88,74.97,74.87,74.95,21374.0,74.3914,74.4808,74.3815,74.461,21374.0
2024-12-26 14:30:00,74.96,75.04,74.96,75.02,25238.0,74.4709,74.5504,74.4709,74.5305,25238.0
2024-12-26 14:40:00,75.02,75.05,74.98,75.03,27665.0,74.5305,74.5603,74.4908,74.5404,27665.0
2024-12-26 14:50:00,75.02,75.05,74.96,75.05,20014.0,74.5305,74.5603,74.4709,74.5603,20014.0
2024-12-26 15:00:00,75.04,75.12,75.03,75.1,49764.0,74.5504,74.6298,74.5404,74.61,49764.0
2024-12-26 15:10:00,75.07,75.11,74.99,75.06,27952.0,74.5802,74.6199,74.5007,74.5702,27952.0
2024-12-26 15:20:00,75.06,75.06,75.01,75.03,33704.0,74.5702,74.5702,74.5206,74.5404,33704.0
2024-12-26 15:30:00,75.02,75.03,74.95,75.01,38718.0,74.5305,74.5404,74.461,74.5206,38718.0
2024-12-26 15:40:00,75.0,75.04,74.95,75.02,59627.0,74.5106,74.5504,74.461,74.5305,59627.0
2024-12-26 15:50:00,75.04,75.08,74.97,75.05,238114.0,74.5504,74.5901,74.4808,74.5603,238114.0
2024-12-27 09:30:00,74.84,74.98,74.61,74.97,87973.0,74.3517,74.4908,74.1232,74.4808,87973.0
2024-12-27 09:40:00,74.95,75.15,74.94,75.11,46504.0,74.461,74.6596,74.451,74.6199,46504.0
2024-12-27 09:50:00,75.1,75.13,74.97,75.01,39922.0,74.61,74.6398,74.4808,74.5206,39922.0
2024-12-27 10:00:00,75.03,75.04,74.71,74.78,40840.0,74.5404,74.5504,74.2225,74.2921,40840.0
2024-12-27 10:10:00,74.78,74.78,74.43,74.47,49382.0,74.2921,74.2921,73.9443,73.9841,49382.0
2024-12-27 10:20:00,74.46,74.63,74.38,74.53,101897.0,73.9741,74.143,73.8947,74.0437,101897.0
2024-12-27 10:30:00,74.52,74.63,74.5,74.6,88873.0,74.0338,74.143,74.0139,74.1132,88873.0
2024-12-27 10:40:00,74.58,74.75,74.54,74.67,34460.0,74.0934,74.2623,74.0536,74.1828,34460.0
2024-12-27 10:50:00,74.66,74.69,74.55,74.56,119726.0,74.1728,74.2026,74.0636,74.0735,119726.0
2024-12-27 11:00:00,74.56,74.58,74.43,74.48,129576.0,74.0735,74.0934,73.9443,73.994,129576.0
2024-12-27 11:10:00,74.48,74.49,74.38,74.42,31709.0,73.994,74.004,73.8947,73.9344,31709.0
2024-12-27 11:20:00,74.42,74.55,74.41,74.55,30914.0,73.9344,74.0636,73.9245,74.0636,30914.0
2024-12-27 11:30:00,74.56,74.56,74.46,74.46,19327.0,74.0735,74.0735,73.9741,73.9741,19327.0
2024-12-27 11:40:00,74.47,74.51,74.29,74.34,167861.0,73.9841,74.0238,73.8053,73.8549,167861.0
2024-12-27 11:50:00,74.31,74.33,74.22,74.28,41534.0,73.8251,73.845,73.7357,73.7953,41534.0
2024-12-27 12:00:00,74.27,74.35,74.17,74.25,31546.0,73.7854,73.8649,73.686,73.7655,31546.0
2024-12-27 12:10:00,74.26,74.27,74.17,74.21,46232.0,73.7755,73.7854,73.686,73.7258,46232.0
2024-12-27 12:20:00,74.21,74.29,74.17,74.27,50901.0,73.7258,73.8053,73.686,73.7854,50901.0
2024-12-27 12:30:00,74.27,74.35,74.19,74.23,21237.0,73.7854,73.8649,73.7059,73.7456,21237.0
2024-12-27 12:40:00,74.26,74.3,74.21,74.23,16152.0,73.7755,73.8152,73.7258,73.7456,16152.0
2024-12-27 12:50:00,74.25,74.32,74.22,74.25,22602.0,73.7655,73.8351,73.7357,73.7655,22602.0
2024-12-27 13:00:00,74.27,74.32,74.22,74.27,32256.0,73.7854,73.8351,73.7357,73.7854,32256.0
2024-12-27 13:10:00,74.27,74.3,74.26,74.29,12788.0,73.7854,73.8152,73.7755,73.8053,12788.0
2024-12-27 13:20:00,74.27,74.3,74.22,74.25,21386.0,73.7854,73.8152,73.7357,73.7655,21386.0
2024-12-27 13:30:00,74.25,74.29,74.22,74.27,34163.0,73.7655,73.8053,73.7357,73.7854,34163.0
2024-12-27 13:40:00,74.28,74.32,74.24,74.3,23479.0,73.7953,73.8351,73.7556,73.8152,23479.0
2024-12-27 13:50:00,74.3,74.34,74.28,74.32,31633.0,73.8152,73.8549,73.7953,73.8351,31633.0
2024-12-27 14:00:00,74.33,74.42,74.31,74.42,18114.0,73.845,73.9344,73.8251,73.9344,18114.0
2024-12-27 14:10:00,74.42,74.63,74.42,74.63,17125.0,73.9344,74.143,73.9344,74.143,17125.0
2024-12-27 14:20:00,74.65,74.66,74.57,74.59,21993.0,74.1629,74.1728,74.0834,74.1033,21993.0
2024-12-27 14:30:00,74.6,74.62,74.55,74.58,22865.0,74.1132,74.1331,74.0636,74.0934,22865.0
2024-12-27 14:40:00,74.59,74.7,74.58,74.7,21597.0,74.1033,74.2126,74.0934,74.2126,21597.0
2024-12-27 14:50:00,74.71,74.71,74.62,74.64,22477.0,74.2225,74.2225,74.1331,74.153,22477.0
2024-12-27 15:00:00,74.64,74.65,74.5,74.59,25366.0,74.153,74.1629,74.0139,74.1033,25366.0
2024-12-27 15:10:00,74.58,74.59,74.49,74.53,40091.0,74.0934,74.1033,74.004,74.0437,40091.0
2024-12-27 15:20:00,74.53,74.56,74.46,74.52,32888.0,74.0437,74.0735,73.9741,74.0338,32888.0
2024-12-27 15:30:00,74.52,74.52,74.45,74.46,36759.0,74.0338,74.0338,73.9642,73.9741,36759.0
2024-12-27 15:40:00,74.45,74.55,74.4,74.55,66871.0,73.9642,74.0636,73.9145,74.0636,66871.0
2024-12-27 15:50:00,74.55,74.77,74.55,74.76,334101.0,74.0636,74.2821,74.0636,74.2722,334101.0
2024-12-30 09:30:00,74.1,74.32,73.84,73.98,130933.0,73.6165,73.8351,73.3582,73.4973,130933.0
2024-12-30 09:40:00,73.98,74.02,73.73,73.74,59698.0,73.4973,73.537,73.2489,73.2588,59698.0
2024-12-30 09:50:00,73.73,73.88,73.68,73.82,40740.0,73.2489,73.3979,73.1992,73.3383,40740.0
2024-12-30 10:00:00,73.79,73.97,73.65,73.65,57890.0,73.3085,73.4873,73.1694,73.1694,57890.0
2024-12-30 10:10:00,73.65,73.68,73.4,73.43,57680.0,73.1694,73.1992,72.9211,72.9509,57680.0
2024-12-30 10:20:00,73.43,73.49,73.32,73.48,50532.0,72.9509,73.0105,72.8416,73.0005,50532.0
2024-12-30 10:30:00,73.46,73.63,73.46,73.63,51636.0,72.9807,73.1496,72.9807,73.1496,51636.0
2024-12-30 10:40:00,73.62,73.69,73.51,73.6,35949.0,73.1396,73.2092,73.0303,73.1198,35949.0
2024-12-30 10:50:00,73.61,73.81,73.61,73.81,50249.0,73.1297,73.3284,73.1297,73.3284,50249.0
2024-12-30 11:00:00,73.79,73.95,73.68,73.95,28909.0,73.3085,73.4675,73.1992,73.4675,28909.0
2024-12-30 11:10:00,73.95,73.96,73.89,73.93,29288.0,73.4675,73.4774,73.4079,73.4476,29288.0
2024-12-30 11:20:00,73.94,73.96,73.81,73.91,32405.0,73.4575,73.4774,73.3284,73.4277,32405.0
2024-12-30 11:30:00,73.91,74.03,73.91,73.99,24204.0,73.4277,73.547,73.4277,73.5072,24204.0
2024-12-30 11:40:00,74.0,74.1,73.88,73.88,24742.0,73.5171,73.6165,73.3979,73.3979,24742.0
2024-12-30 11:50:00,73.88,73.98,73.84,73.98,21501.0,73.3979,73.4973,73.3582,73.4973,21501.0
2024-12-30 12:00:00,73.97,74.04,73.87,73.9,24693.0,73.4873,73.5569,73.388,73.4178,24693.0
2024-12-30 12:10:00,73.91,73.97,73.9,73.93,19138.0,73.4277,73.4873,73.4178,73.4476,19138.0
2024-12-30 12:20:00,73.93,74.01,73.93,73.94,47757.0,73.4476,73.5271,73.4476,73.4575,47757.0
2024-12-30 12:30:00,73.94,73.98,73.91,73.93,31400.0,73.4575,73.4973,73.4277,73.4476,31400.0
2024-12-30 12:40:00,73.92,74.02,73.9,74.02,23146.0,73.4377,73.537,73.4178,73.537,23146.0
2024-12-30 12:50:00,74.01,74.04,73.82,73.93,41148.0,73.5271,73.5569,73.3383,73.4476,41148.0
2024-12-30 13:00:00,73.92,74.0,73.86,74.0,32759.0,73.4377,73.5171,73.3781,73.5171,32759.0
2024-12-30 13:10:00,74.01,74.12,74.01,74.07,25630.0,73.5271,73.6364,73.5271,73.5867,25630.0
2024-12-30 13:20:00,74.07,74.1,73.95,73.99,20938.0,73.5867,73.6165,73.4675,73.5072,20938.0
2024-12-30 13:30:00,73.98,74.06,73.94,74.0,27072.0,73.4973,73.5768,73.4575,73.5171,27072.0
2024-12-30 13:40:00,74.0,74.08,73.99,74.07,21822.0,73.5171,73.5966,73.5072,73.5867,21822.0
2024-12-30 13:50:00,74.07,74.11,74.04,74.06,29815.0,73.5867,73.6264,73.5569,73.5768,29815.0
2024-12-30 14:00:00,74.06,74.08,73.9,73.95,97506.0,73.5768,73.5966,73.4178,73.4675,97506.0
2024-12-30 14:10:00,73.95,73.97,73.85,73.87,87279.0,73.4675,73.4873,73.3681,73.388,87279.0
2024-12-30 14:20:00,73.87,73.89,73.77,73.89,65594.0,73.388,73.4079,73.2887,73.4079,65594.0
2024-12-30 14:30:00,73.89,73.92,73.86,73.91,60221.0,73.4079,73.4377,73.3781,73.4277,60221.0
2024-12-30 14:40:00,73.91,73.94,73.89,73.91,49775.0,73.4277,73.4575,73.4079,73.4277,49775.0
2024-12-30 14:50:00,73.91,73.94,73.88,73.92,47279.0,73.4277,73.4575,73.3979,73.4377,47279.0
2024-12-30 15:00:00,73.92,73.93,73.8,73.9,40629.0,73.4377,73.4476,73.3185,73.4178,40629.0
2024-12-30 15:10:00,73.9,74.01,73.89,74.01,55237.0,73.4178,73.5271,73.4079,73.5271,55237.0
2024-12-30 15:20:00,74.0,74.02,73.88,73.88,52862.0,73.5171,73.537,73.3979,73.3979,52862.0
2024-12-30 15:30:00,73.89,73.91,73.86,73.88,98337.0,73.4079,73.4277,73.3781,73.3979,98337.0
2024-12-30 15:40:00,73.88,74.08,73.85,74.06,126766.0,73.3979,73.5966,73.3681,73.5768,126766.0
2024-12-30 15:50:00,74.05,74.14,73.88,73.9,331500.0,73.5668,73.6562,73.3979,73.4178,331500.0
2024-12-31 09:30:00,74.2,74.35,74.0,74.08,54477.0,73.7158,73.8649,73.5171,73.5966,54477.0
2024-12-31 09:40:00,74.09,74.32,74.05,74.18,38263.0,73.6066,73.8351,73.5668,73.696,38263.0
2024-12-31 09:50:00,74.17,74.3,74.06,74.27,17933.0,73.686,73.8152,73.5768,73.7854,17933.0
2024-12-31 10:00:00,74.29,74.33,74.11,74.14,23695.0,73.8053,73.845,73.6264,73.6562,23695.0
2024-12-31 10:10:00,74.15,74.21,74.11,74.19,22610.0,73.6662,73.7258,73.6264,73.7059,22610.0
2024-12-31 10:20:00,74.18,74.21,74.11,74.15,33334.0,73.696,73.7258,73.6264,73.6662,33334.0
2024-12-31 10:30:00,74.15,74.15,73.88,74.01,30101.0,73.6662,73.6662,73.3979,73.5271,30101.0
2024-12-31 10:40:00,74.01,74.02,73.92,74.02,16357.0,73.5271,73.537,73.4377,73.537,16357.0
2024-12-31 10:50:00,73.99,74.06,73.94,73.95,17099.0,73.5072,73.5768,73.4575,73.4675,17099.0
2024-12-31 11:00:00,73.96,73.98,73.88,73.97,25345.0,73.4774,73.4973,73.3979,73.4873,25345.0
2024-12-31 11:10:00,73.96,73.98,73.86,73.88,27763.0,73.4774,73.4973,73.3781,73.3979,27763.0
2024-12-31 11:20:00,73.87,73.97,73.85,73.93,20104.0,73.388,73.4873,73.3681,73.4476,20104.0
2024-12-31 11:30:00,73.91,73.93,73.89,73.89,17970.0,73.4277,73.4476,73.4079,73.4079,17970.0
2024-12-31 11:40:00,73.9,73.98,73.87,73.96,19887.0,73.4178,73.4973,73.388,73.4774,19887.0
2024-12-31 11:50:00,73.96,73.98,73.85,73.86,17076.0,73.4774,73.4973,73.3681,73.3781,17076.0
2024-12-31 12:00:00,73.86,73.89,73.77,73.87,32782.0,73.3781,73.4079,73.2887,73.388,32782.0
2024-12-31 12:10:00,73.87,73.89,73.78,73.85,25041.0,73.388,73.4079,73.2986,73.3681,25041.0
2024-12-31 12:20:00,73.85,73.85,73.75,73.76,21694.0,73.3681,73.3681,73.2688,73.2787,21694.0
2024-12-31 12:30:00,73.76,73.78,73.72,73.75,33284.0,73.2787,73.2986,73.239,73.2688,33284.0
2024-12-31 12:40:00,73.76,73.91,73.76,73.87,36921.0,73.2787,73.4277,73.2787,73.388,36921.0
2024-12-31 12:50:00,73.88,74.03,73.83,74.03,33465.0,73.3979,73.547,73.3483,73.547,33465.0
2024-12-31 13:00:00,74.04,74.06,73.95,74.03,27655.0,73.5569,73.5768,73.4675,73.547,27655.0
2024-12-31 13:10:00,74.03,74.03,73.89,73.91,23600.0,73.547,73.547,73.4079,73.4277,23600.0
2024-12-31 13:20:00,73.89,73.89,73.7,73.71,25344.0,73.4079,73.4079,73.2191,73.229,25344.0
2024-12-31 13:30:00,73.71,73.85,73.71,73.84,20791.0,73.229,73.3681,73.229,73.3582,20791.0
2024-12-31 13:40:00,73.85,73.94,73.84,73.94,31456.0,73.3681,73.4575,73.3582,73.4575,31456.0
2024-12-31 13:50:00,73.96,73.99,73.84,73.86,18008.0,73.4774,73.5072,73.3582,73.3781,18008.0
2024-12-31 14:00:00,73.84,73.88,73.72,73.87,27850.0,73.3582,73.3979,73.239,73.388,27850.0
2024-12-31 14:10:00,73.87,73.91,73.76,73.76,31899.0,73.388,73.4277,73.2787,73.2787,31899.0
2024-12-31 14:20:00,73.77,73.84,73.71,73.76,30122.0,73.2887,73.3582,73.229,73.2787,30122.0
2024-12-31 14:30:00,73.75,73.78,73.7,73.76,30066.0,73.2688,73.2986,73.2191,73.2787,30066.0
2024-12-31 14:40:00,73.77,73.77,73.68,73.71,26520.0,73.2887,73.2887,73.1992,73.229,26520.0
2024-12-31 14:50:00,73.71,73.85,73.7,73.84,27506.0,73.229,73.3681,73.2191,73.3582,27506.0
2024-12-31 15:00:00,73.84,73.95,73.8,73.92,40155.0,73.3582,73.4675,73.3185,73.4377,40155.0
2024-12-31 15:10:00,73.92,73.92,73.74,73.91,66180.0,73.4377,73.4377,73.2588,73.4277,66180.0
2024-12-31 15:20:00,73.91,73.98,73.84,73.97,61540.0,73.4277,73.4973,73.3582,73.4873,61540.0
2024-12-31 15:30:00,73.96,73.97,73.84,73.85,49867.0,73.4774,73.4873,73.3582,73.3681,49867.0
2024-12-31 15:40:00,73.85,73.95,73.78,73.94,49885.0,73.3681,73.4675,73.2986,73.4575,49885.0
2024-12-31 15:50:00,73.93,74.05,73.89,73.99,364018.0,73.4476,73.5668,73.4079,73.5072,364018.0
2025-01-02 09:30:00,74.38,74.6,73.83,73.83,130863.0,73.8947,74.1132,73.3483,73.3483,130863.0
2025-01-02 09:40:00,73.83,74.17,73.8,74.16,75516.0,73.3483,73.686,73.3185,73.6761,75516.0
2025-01-02 09:50:00,74.19,74.31,74.11,74.21,90910.0,73.7059,73.8251,73.6264,73.7258,90910.0
2025-01-02 10:00:00,74.23,74.39,74.17,74.23,66631.0,73.7456,73.9046,73.686,73.7456,66631.0
2025-01-02 10:10:00,74.24,74.32,74.15,74.16,50512.0,73.7556,73.8351,73.6662,73.6761,50512.0
2025-01-02 10:20:00,74.16,74.19,73.95,73.97,75021.0,73.6761,73.7059,73.4675,73.4873,75021.0
2025-01-02 10:30:00,73.96,74.01,73.82,73.93,46988.0,73.4774,73.5271,73.3383,73.4476,46988.0
2025-01-02 10:40:00,73.94,74.06,73.8,74.05,317044.0,73.4575,73.5768,73.3185,73.5668,317044.0
2025-01-02 10:50:00,74.08,74.11,73.94,73.98,54264.0,73.5966,73.6264,73.4575,73.4973,54264.0
2025-01-02 11:00:00,73.97,74.0,73.67,73.81,46057.0,73.4873,73.5171,73.1893,73.3284,46057.0
2025-01-02 11:10:00,73.83,73.96,73.76,73.96,43020.0,73.3483,73.4774,73.2787,73.4774,43020.0
2025-01-02 11:20:00,73.96,74.12,73.88,74.1,32526.0,73.4774,73.6364,73.3979,73.6165,32526.0
2025-01-02 11:30:00,74.09,74.19,74.01,74.18,42333.0,73.6066,73.7059,73.5271,73.696,42333.0
2025-01-02 11:40:00,74.19,74.22,74.04,74.08,40273.0,73.7059,73.7357,73.5569,73.5966,40273.0
2025-01-02 11:50:00,74.09,74.09,73.93,74.0,39561.0,73.6066,73.6066,73.4476,73.5171,39561.0
2025-01-02 12:00:00,74.01,74.04,73.91,73.98,41950.0,73.5271,73.5569,73.4277,73.4973,41950.0
2025-01-02 12:10:00,73.97,74.1,73.94,74.02,183318.0,73.4873,73.6165,73.4575,73.537,183318.0
2025-01-02 12:20:00,74.01,74.02,73.73,73.75,52683.0,73.5271,73.537,73.2489,73.2688,52683.0
2025-01-02 12:30:00,73.75,73.75,73.47,73.48,42927.0,73.2688,73.2688,72.9906,73.0005,42927.0
2025-01-02 12:40:00,73.49,73.52,73.36,73.43,39575.0,73.0105,73.0403,72.8813,72.9509,39575.0
2025-01-02 12:50:00,73.41,73.65,73.39,73.61,37720.0,72.931,73.1694,72.9111,73.1297,37720.0
2025-01-02 13:00:00,73.59,73.65,73.45,73.58,62134.0,73.1098,73.1694,72.9707,73.0999,62134.0
2025-01-02 13:10:00,73.57,73.57,73.41,73.44,35113.0,73.09,73.09,72.931,72.9608,35113.0
2025-01-02 13:20:00,73.45,73.49,73.39,73.47,48214.0,72.9707,73.0105,72.9111,72.9906,48214.0
2025-01-02 13:30:00,73.48,73.51,73.28,73.45,86303.0,73.0005,73.0303,72.8018,72.9707,86303.0
2025-01-02 13:40:00,73.43,73.54,73.33,73.36,48689.0,72.9509,73.0602,72.8515,72.8813,48689.0
2025-01-02 13:50:00,73.38,73.51,73.28,73.5,60232.0,72.9012,73.0303,72.8018,73.0204,60232.0
2025-01-02 14:00:00,73.5,73.66,73.45,73.56,57396.0,73.0204,73.1794,72.9707,73.08,57396.0
2025-01-02 14:10:00,73.58,73.62,73.5,73.57,50995.0,73.0999,73.1396,73.0204,73.09,50995.0
2025-01-02 14:20:00,73.58,73.71,73.53,73.69,87432.0,73.0999,73.229,73.0502,73.2092,87432.0
2025-01-02 14:30:00,73.7,73.71,73.56,73.62,59354.0,73.2191,73.229,73.08,73.1396,59354.0
2025-01-02 14:40:00,73.62,73.7,73.57,73.67,75106.0,73.1396,73.2191,73.09,73.1893,75106.0
2025-01-02 14:50:00,73.69,73.75,73.55,73.56,52378.0,73.2092,73.2688,73.0701,73.08,52378.0
2025-01-02 15:00:00,73.57,73.8,73.56,73.79,77116.0,73.09,73.3185,73.08,73.3085,77116.0
2025-01-02 15:10:00,73.78,73.87,73.75,73.85,66485.0,73.2986,73.388,73.2688,73.3681,66485.0
2025-01-02 15:20:00,73.85,73.9,73.81,73.81,85645.0,73.3681,73.4178,73.3284,73.3284,85645.0
2025-01-02 15:30:00,73.82,73.94,73.72,73.88,131577.0,73.3383,73.4575,73.239,73.3979,131577.0
2025-01-02 15:40:00,73.88,73.92,73.8,73.81,274210.0,73.3979,73.4377,73.3185,73.3284,274210.0
2025-01-02 15:50:00,73.81,73.86,73.63,73.82,641843.0,73.3284,73.3781,73.1496,73.3383,641843.0
2025-01-03 09:30:00,74.23,74.31,73.95,74.19,129789.0,73.7456,73.8251,73.4675,73.7059,129789.0
2025-01-03 09:40:00,74.16,74.18,73.57,73.58,54198.0,73.6761,73.696,73.09,73.0999,54198.0
2025-01-03 09:50:00,73.58,73.7,73.32,73.34,48492.0,73.0999,73.2191,72.8416,72.8615,48492.0
2025-01-03 10:00:00,73.37,73.8,73.32,73.77,49266.0,72.8913,73.3185,72.8416,73.2887,49266.0
2025-01-03 10:10:00,73.77,73.79,73.56,73.69,91820.0,73.2887,73.3085,73.08,73.2092,91820.0
2025-01-03 10:20:00,73.7,73.92,73.56,73.89,109705.0,73.2191,73.4377,73.08,73.4079,109705.0
2025-01-03 10:30:00,73.9,73.96,73.78,73.87,112712.0,73.4178,73.4774,73.2986,73.388,112712.0
2025-01-03 10:40:00,73.88,74.02,73.85,74.01,54370.0,73.3979,73.537,73.3681,73.5271,54370.0
2025-01-03 10:50:00,74.01,74.06,73.97,74.04,57754.0,73.5271,73.5768,73.4873,73.5569,57754.0
2025-01-03 11:00:00,74.04,74.08,73.87,73.93,80903.0,73.5569,73.5966,73.388,73.4476,80903.0
2025-01-03 11:10:00,73.93,74.0,73.88,74.0,33393.0,73.4476,73.5171,73.3979,73.5171,33393.0
2025-01-03 11:20:00,74.01,74.1,73.97,74.08,55791.0,73.5271,73.6165,73.4873,73.5966,55791.0
2025-01-03 11:30:00,74.08,74.23,74.06,74.09,45782.0,73.5966,73.7456,73.5768,73.6066,45782.0
2025-01-03 11:40:00,74.08,74.17,74.08,74.15,24008.0,73.5966,73.686,73.5966,73.6662,24008.0
2025-01-03 11:50:00,74.13,74.17,73.91,73.92,16911.0,73.6463,73.686,73.4277,73.4377,16911.0
2025-01-03 12:00:00,73.93,74.05,73.93,74.03,26058.0,73.4476,73.5668,73.4476,73.547,26058.0
2025-01-03 12:10:00,74.02,74.15,74.0,74.08,47322.0,73.537,73.6662,73.5171,73.5966,47322.0
2025-01-03 12:20:00,74.09,74.15,74.02,74.06,23158.0,73.6066,73.6662,73.537,73.5768,23158.0
2025-01-03 12:30:00,74.07,74.16,74.07,74.1,32953.0,73.5867,73.6761,73.5867,73.6165,32953.0
2025-01-03 12:40:00,74.1,74.11,74.03,74.09,21790.0,73.6165,73.6264,73.547,73.6066,21790.0
2025-01-03 12:50:00,74.09,74.14,74.03,74.06,28436.0,73.6066,73.6562,73.547,73.5768,28436.0
2025-01-03 13:00:00,74.06,74.23,74.05,74.14,80100.0,73.5768,73.7456,73.5668,73.6562,80100.0
2025-01-03 13:10:00,74.13,74.15,74.09,74.1,28034.0,73.6463,73.6662,73.6066,73.6165,28034.0
2025-01-03 13:20:00,74.11,74.17,74.07,74.17,29531.0,73.6264,73.686,73.5867,73.686,29531.0
2025-01-03 13:30:00,74.16,74.18,74.09,74.15,48913.0,73.6761,73.696,73.6066,73.6662,48913.0
2025-01-03 13:40:00,74.14,74.16,74.07,74.14,30270.0,73.6562,73.6761,73.5867,73.6562,30270.0
2025-01-03 13:50:00,74.14,74.15,74.0,74.03,58928.0,73.6562,73.6662,73.5171,73.547,58928.0
2025-01-03 14:00:00,74.03,74.15,74.01,74.12,47362.0,73.547,73.6662,73.5271,73.6364,47362.0
2025-01-03 14:10:00,74.13,74.27,74.13,74.26,40370.0,73.6463,73.7854,73.6463,73.7755,40370.0
2025-01-03 14:20:00,74.26,74.27,74.19,74.21,41469.0,73.7755,73.7854,73.7059,73.7258,41469.0
2025-01-03 14:30:00,74.21,74.33,74.21,74.32,47443.0,73.7258,73.845,73.7258,73.8351,47443.0
2025-01-03 14:40:00,74.32,74.38,74.28,74.38,47259.0,73.8351,73.8947,73.7953,73.8947,47259.0
2025-01-03 14:50:00,74.37,74.41,74.29,74.3,80753.0,73.8847,73.9245,73.8053,73.8152,80753.0
2025-01-03 15:00:00,74.29,74.39,74.24,74.36,71246.0,73.8053,73.9046,73.7556,73.8748,71246.0
2025-01-03 15:10:00,74.36,74.43,74.33,74.33,64166.0,73.8748,73.9443,73.845,73.845,64166.0
2025-01-03 15:20:00,74.32,74.37,74.28,74.36,66767.0,73.8351,73.8847,73.7953,73.8748,66767.0
2025-01-03 15:30:00,74.35,74.36,74.26,74.34,88257.0,73.8649,73.8748,73.7755,73.8549,88257.0
2025-01-03 15:40:00,74.34,74.36,74.19,74.24,85392.0,73.8549,73.8748,73.7059,73.7556,85392.0
2025-01-03 15:50:00,74.21,74.51,74.2,74.43,456419.0,73.7258,74.0238,73.7158,73.9443,456419.0
2025-01-06 09:30:00,74.56,75.19,74.56,74.68,207669.0,74.0735,74.6994,74.0735,74.1927,207669.0
2025-01-06 09:40:00,74.68,75.04,74.67,75.0,91428.0,74.1927,74.5504,74.1828,74.5106,91428.0
2025-01-06 09:50:00,75.05,75.59,74.95,75.59,69009.0,74.5603,75.0968,74.461,75.0968,69009.0
2025-01-06 10:00:00,75.58,75.8,75.58,75.77,73463.0,75.0868,75.3054,75.0868,75.2756,73463.0
2025-01-06 10:10:00,75.79,75.86,75.55,75.59,138086.0,75.2955,75.365,75.057,75.0968,138086.0
2025-01-06 10:20:00,75.58,75.72,75.51,75.65,86970.0,75.0868,75.2259,75.0173,75.1564,86970.0
2025-01-06 10:30:00,75.67,75.71,75.38,75.4,90001.0,75.1763,75.216,74.8881,74.908,90001.0
2025-01-06 10:40:00,75.41,75.46,75.35,75.36,67848.0,74.9179,74.9676,74.8583,74.8683,67848.0
2025-01-06 10:50:00,75.36,75.36,75.02,75.05,109042.0,74.8683,74.8683,74.5305,74.5603,109042.0
2025-01-06 11:00:00,75.07,75.07,74.78,74.9,71895.0,74.5802,74.5802,74.2921,74.4113,71895.0
2025-01-06 11:10:00,74.91,75.24,74.84,75.22,269685.0,74.4212,74.7491,74.3517,74.7292,269685.0
2025-01-06 11:20:00,75.21,75.25,75.03,75.06,57816.0,74.7193,74.759,74.5404,74.5702,57816.0
2025-01-06 11:30:00,75.05,75.13,74.91,75.07,76446.0,74.5603,74.6398,74.4212,74.5802,76446.0
2025-01-06 11:40:00,75.07,75.15,74.95,75.03,101464.0,74.5802,74.6596,74.461,74.5404,101464.0
2025-01-06 11:50:00,75.02,75.12,74.99,75.03,41687.0,74.5305,74.6298,74.5007,74.5404,41687.0
2025-01-06 12:00:00,75.02,75.02,74.77,74.93,73538.0,74.5305,74.5305,74.2821,74.4411,73538.0
2025-01-06 12:10:00,74.92,75.04,74.88,75.0,68258.0,74.4311,74.5504,74.3914,74.5106,68258.0
2025-01-06 12:20:00,75.02,75.06,74.96,75.01,56795.0,74.5305,74.5702,74.4709,74.5206,56795.0
2025-01-06 12:30:00,75.0,75.06,74.99,75.0,60615.0,74.5106,74.5702,74.5007,74.5106,60615.0
2025-01-06 12:40:00,75.0,75.09,74.99,75.0,42478.0,74.5106,74.6,74.5007,74.5106,42478.0
2025-01-06 12:50:00,75.0,75.06,74.99,75.03,54106.0,74.5106,74.5702,74.5007,74.5404,54106.0
2025-01-06 13:00:00,75.04,75.06,74.93,74.97,71345.0,74.5504,74.5702,74.4411,74.4808,71345.0
2025-01-06 13:10:00,74.96,75.08,74.96,75.0,59995.0,74.4709,74.5901,74.4709,74.5106,59995.0
2025-01-06 13:20:00,75.0,75.07,74.99,75.06,53500.0,74.5106,74.5802,74.5007,74.5702,53500.0
2025-01-06 13:30:00,75.06,75.07,74.75,74.78,48646.0,74.5702,74.5802,74.2623,74.2921,48646.0
2025-01-06 13:40:00,74.77,74.82,74.7,74.75,69180.0,74.2821,74.3318,74.2126,74.2623,69180.0
2025-01-06 13:50:00,74.76,74.8,74.72,74.73,40922.0,74.2722,74.3119,74.2325,74.2424,40922.0
2025-01-06 14:00:00,74.73,74.74,74.61,74.68,40871.0,74.2424,74.2523,74.1232,74.1927,40871.0
2025-01-06 14:10:00,74.68,74.79,74.66,74.74,73018.0,74.1927,74.302,74.1728,74.2523,73018.0
2025-01-06 14:20:00,74.74,74.84,74.74,74.75,69046.0,74.2523,74.3517,74.2523,74.2623,69046.0
2025-01-06 14:30:00,74.75,74.79,74.71,74.79,116071.0,74.2623,74.302,74.2225,74.302,116071.0
2025-01-06 14:40:00,74.78,74.92,74.78,74.87,227360.0,74.2921,74.4311,74.2921,74.3815,227360.0
2025-01-06 14:50:00,74.87,74.91,74.78,74.8,44979.0,74.3815,74.4212,74.2921,74.3119,44979.0
2025-01-06 15:00:00,74.8,74.81,74.69,74.76,59130.0,74.3119,74.3219,74.2026,74.2722,59130.0
2025-01-06 15:10:00,74.74,74.78,74.62,74.68,257084.0,74.2523,74.2921,74.1331,74.1927,257084.0
2025-01-06 15:20:00,74.67,74.7,74.56,74.66,386437.0,74.1828,74.2126,74.0735,74.1728,386437.0
2025-01-06 15:30:00,74.66,74.67,74.49,74.49,112199.0,74.1728,74.1828,74.004,74.004,112199.0
2025-01-06 15:40:00,74.5,74.53,74.31,74.33,146658.0,74.0139,74.0437,73.8251,73.845,146658.0
2025-01-06 15:50:00,74.3,74.5,74.29,74.48,611672.0,73.8152,74.0139,73.8053,73.994,611672.0
2025-01-07 09:30:00,74.98,75.03,72.3,72.51,720099.0,74.4908,74.5404,71.8282,72.0369,720099.0
2025-01-07 09:40:00,72.53,72.77,71.48,71.79,552639.0,72.0567,72.2952,71.0136,71.3216,552639.0
2025-01-07 09:50:00,71.83,72.54,71.45,72.4,328667.0,71.3613,72.0667,70.9838,71.9276,328667.0
2025-01-07 10:00:00,72.34,72.78,72.14,72.22,317723.0,71.868,72.3051,71.6693,71.7488,317723.0
2025-01-07 10:10:00,72.2,72.44,72.03,72.18,365916.0,71.7289,71.9673,71.56,71.709,365916.0
2025-01-07 10:20:00,72.17,72.73,72.11,72.68,257327.0,71.6991,72.2554,71.6395,72.2058,257327.0
2025-01-07 10:30:00,72.67,72.97,72.44,72.52,252880.0,72.1958,72.4939,71.9673,72.0468,252880.0
2025-01-07 10:40:00,72.5,72.56,72.04,72.47,362389.0,72.0269,72.0865,71.5699,71.9971,362389.0
2025-01-07 10:50:00,72.53,73.15,72.46,73.14,102483.0,72.0567,72.6727,71.9872,72.6628,102483.0
2025-01-07 11:00:00,73.13,73.23,72.97,73.02,139756.0,72.6528,72.7522,72.4939,72.5435,139756.0
2025-01-07 11:10:00,73.03,73.11,72.94,72.99,66092.0,72.5535,72.633,72.4641,72.5137,66092.0
2025-01-07 11:20:00,73.0,73.13,72.91,73.02,106691.0,72.5237,72.6528,72.4343,72.5435,106691.0
2025-01-07 11:30:00,73.02,73.29,72.92,73.28,192158.0,72.5435,72.8118,72.4442,72.8018,192158.0
2025-01-07 11:40:00,73.27,73.34,72.88,73.02,151270.0,72.7919,72.8615,72.4045,72.5435,151270.0
2025-01-07 11:50:00,73.02,73.05,72.85,72.98,131496.0,72.5435,72.5733,72.3747,72.5038,131496.0
2025-01-07 12:00:00,72.98,73.05,72.85,72.86,108523.0,72.5038,72.5733,72.3747,72.3846,108523.0
2025-01-07 12:10:00,72.85,73.08,72.84,72.98,122894.0,72.3747,72.6032,72.3647,72.5038,122894.0
2025-01-07 12:20:00,73.0,73.14,72.95,73.1,143290.0,72.5237,72.6628,72.474,72.623,143290.0
2025-01-07 12:30:00,73.09,73.3,73.08,73.24,123948.0,72.6131,72.8217,72.6032,72.7621,123948.0
2025-01-07 12:40:00,73.24,73.25,73.07,73.07,128040.0,72.7621,72.772,72.5932,72.5932,128040.0
2025-01-07 12:50:00,73.06,73.21,73.04,73.15,104122.0,72.5833,72.7323,72.5634,72.6727,104122.0
2025-01-07 13:00:00,73.16,73.2,73.06,73.15,76766.0,72.6826,72.7224,72.5833,72.6727,76766.0
2025-01-07 13:10:00,73.16,73.17,73.04,73.09,41570.0,72.6826,72.6926,72.5634,72.6131,41570.0
2025-01-07 13:20:00,73.07,73.14,73.04,73.12,46620.0,72.5932,72.6628,72.5634,72.6429,46620.0
2025-01-07 13:30:00,73.12,73.12,72.99,72.99,70431.0,72.6429,72.6429,72.5137,72.5137,70431.0
2025-01-07 13:40:00,73.0,73.02,72.83,72.89,128609.0,72.5237,72.5435,72.3548,72.4144,128609.0
2025-01-07 13:50:00,72.89,72.99,72.81,72.82,135188.0,72.4144,72.5137,72.3349,72.3448,135188.0
2025-01-07 14:00:00,72.83,72.94,72.73,72.75,91062.0,72.3548,72.4641,72.2554,72.2753,91062.0
2025-01-07 14:10:00,72.75,72.9,72.73,72.88,125663.0,72.2753,72.4243,72.2554,72.4045,125663.0
2025-01-07 14:20:00,72.88,72.94,72.73,72.91,375200.0,72.4045,72.4641,72.2554,72.4343,375200.0
2025-01-07 14:30:00,72.9,72.97,72.76,72.83,168227.0,72.4243,72.4939,72.2852,72.3548,168227.0
2025-01-07 14:40:00,72.82,72.9,72.77,72.8,120995.0,72.3448,72.4243,72.2952,72.325,120995.0
2025-01-07 14:50:00,72.8,72.86,72.74,72.86,145858.0,72.325,72.3846,72.2654,72.3846,145858.0
2025-01-07 15:00:00,72.87,72.91,72.25,72.3,330006.0,72.3945,72.4343,71.7786,71.8282,330006.0
2025-01-07 15:10:00,72.29,72.38,72.23,72.3,249788.0,71.8183,71.9077,71.7587,71.8282,249788.0
2025-01-07 15:20:00,72.29,72.29,72.01,72.11,211548.0,71.8183,71.8183,71.5401,71.6395,211548.0
2025-01-07 15:30:00,72.12,72.2,72.01,72.18,211946.0,71.6494,71.7289,71.5401,71.709,211946.0
2025-01-07 15:40:00,72.18,72.22,72.02,72.06,271867.0,71.709,71.7488,71.5501,71.5898,271867.0
2025-01-07 15:50:00,72.06,72.28,72.04,72.25,733844.0,71.5898,71.8084,71.5699,71.7786,733844.0
2025-01-08 09:30:00,72.71,72.88,72.5,72.58,275880.0,72.2356,72.4045,72.0269,72.1064,275880.0
2025-01-08 09:40:00,72.6,72.7,72.26,72.26,209374.0,72.1263,72.2256,71.7885,71.7885,209374.0
2025-01-08 09:50:00,72.23,72.29,71.91,72.13,297248.0,71.7587,71.8183,71.4408,71.6594,297248.0
2025-01-08 10:00:00,72.12,72.52,72.12,72.23,112853.0,71.6494,72.0468,71.6494,71.7587,112853.0
2025-01-08 10:10:00,72.23,72.3,72.04,72.1,172617.0,71.7587,71.8282,71.5699,71.6295,172617.0
2025-01-08 10:20:00,72.08,72.08,71.88,71.98,157720.0,71.6097,71.6097,71.411,71.5103,157720.0
2025-01-08 10:30:00,71.98,72.12,71.92,72.04,266982.0,71.5103,71.6494,71.4507,71.5699,266982.0
2025-01-08 10:40:00,72.06,72.16,71.98,72.02,42442.0,71.5898,71.6892,71.5103,71.5501,42442.0
2025-01-08 10:50:00,72.02,72.09,71.93,71.97,83673.0,71.5501,71.6196,71.4607,71.5004,83673.0
2025-01-08 11:00:00,71.97,72.02,71.92,72.02,51528.0,71.5004,71.5501,71.4507,71.5501,51528.0
2025-01-08 11:10:00,72.06,72.06,71.79,71.81,60651.0,71.5898,71.5898,71.3216,71.3414,60651.0
2025-01-08 11:20:00,71.81,71.93,71.78,71.9,57858.0,71.3414,71.4607,71.3116,71.4309,57858.0
2025-01-08 11:30:00,71.9,72.03,71.83,72.0,80991.0,71.4309,71.56,71.3613,71.5302,80991.0
2025-01-08 11:40:00,72.02,72.04,71.9,72.01,41781.0,71.5501,71.5699,71.4309,71.5401,41781.0
2025-01-08 11:50:00,72.01,72.06,71.89,71.9,100728.0,71.5401,71.5898,71.4209,71.4309,100728.0
2025-01-08 12:00:00,71.9,71.93,71.83,71.89,96334.0,71.4309,71.4607,71.3613,71.4209,96334.0
2025-01-08 12:10:00,71.88,71.93,71.81,71.9,133957.0,71.411,71.4607,71.3414,71.4309,133957.0
2025-01-08 12:20:00,71.9,72.04,71.88,71.89,105952.0,71.4309,71.5699,71.411,71.4209,105952.0
2025-01-08 12:30:00,71.89,71.93,71.81,71.9,221087.0,71.4209,71.4607,71.3414,71.4309,221087.0
2025-01-08 12:40:00,71.89,72.01,71.83,71.89,125291.0,71.4209,71.5401,71.3613,71.4209,125291.0
2025-01-08 12:50:00,71.89,72.02,71.89,71.96,45551.0,71.4209,71.5501,71.4209,71.4905,45551.0
2025-01-08 13:00:00,71.97,72.3,71.97,72.26,77286.0,71.5004,71.8282,71.5004,71.7885,77286.0
2025-01-08 13:10:00,72.25,72.37,72.22,72.36,81342.0,71.7786,71.8978,71.7488,71.8879,81342.0
2025-01-08 13:20:00,72.38,72.51,72.26,72.45,135883.0,71.9077,72.0369,71.7885,71.9773,135883.0
2025-01-08 13:30:00,72.46,72.57,72.41,72.5,141549.0,71.9872,72.0965,71.9375,72.0269,141549.0
2025-01-08 13:40:00,72.5,72.5,72.34,72.4,108403.0,72.0269,72.0269,71.868,71.9276,108403.0
2025-01-08 13:50:00,72.4,72.46,72.2,72.36,175769.0,71.9276,71.9872,71.7289,71.8879,175769.0
2025-01-08 14:00:00,72.36,72.56,72.34,72.56,52839.0,71.8879,72.0865,71.868,72.0865,52839.0
2025-01-08 14:10:00,72.55,72.55,72.39,72.5,76228.0,72.0766,72.0766,71.9177,72.0269,76228.0
2025-01-08 14:20:00,72.49,72.64,72.44,72.56,339619.0,72.017,72.166,71.9673,72.0865,339619.0
2025-01-08 14:30:00,72.56,72.56,72.38,72.4,139696.0,72.0865,72.0865,71.9077,71.9276,139696.0
2025-01-08 14:40:00,72.41,72.43,72.31,72.41,256785.0,71.9375,71.9574,71.8382,71.9375,256785.0
2025-01-08 14:50:00,72.42,72.42,72.25,72.32,61818.0,71.9475,71.9475,71.7786,71.8481,61818.0
2025-01-08 15:00:00,72.33,72.34,72.2,72.22,82748.0,71.858,71.868,71.7289,71.7488,82748.0
2025-01-08 15:10:00,72.22,72.38,72.21,72.36,79666.0,71.7488,71.9077,71.7388,71.8879,79666.0
2025-01-08 15:20:00,72.36,72.54,72.32,72.53,131524.0,71.8879,72.0667,71.8481,72.0567,131524.0
2025-01-08 15:30:00,72.53,72.63,72.49,72.59,213912.0,72.0567,72.1561,72.017,72.1163,213912.0
2025-01-08 15:40:00,72.6,72.68,72.49,72.53,168721.0,72.1263,72.2058,72.017,72.0567,168721.0
2025-01-08 15:50:00,72.54,73.03,72.54,72.95,1096557.0,72.0667,72.5535,72.0667,72.474,1096557.0
2025-01-10 09:30:00,71.92,72.06,71.48,71.62,190755.0,71.4507,71.5898,71.0136,71.1527,190755.0
2025-01-10 09:40:00,71.62,72.16,71.56,72.09,173811.0,71.1527,71.6892,71.0931,71.6196,173811.0
2025-01-10 09:50:00,72.07,72.52,72.05,72.3,170964.0,71.5997,72.0468,71.5799,71.8282,170964.0
2025-01-10 10:00:00,72.23,72.28,71.71,72.08,164086.0,71.7587,71.8084,71.2421,71.6097,164086.0
2025-01-10 10:10:00,72.09,72.38,71.97,72.34,313227.0,71.6196,71.9077,71.5004,71.868,313227.0
2025-01-10 10:20:00,72.34,72.65,72.32,72.5,140977.0,71.868,72.176,71.8481,72.0269,140977.0
2025-01-10 10:30:00,72.48,72.67,72.44,72.53,275724.0,72.0071,72.1958,71.9673,72.0567,275724.0
2025-01-10 10:40:00,72.53,72.53,72.3,72.41,334062.0,72.0567,72.0567,71.8282,71.9375,334062.0
2025-01-10 10:50:00,72.41,72.56,72.29,72.46,270708.0,71.9375,72.0865,71.8183,71.9872,270708.0
2025-01-10 11:00:00,72.48,72.55,72.36,72.53,128457.0,72.0071,72.0766,71.8879,72.0567,128457.0
2025-01-10 11:10:00,72.53,72.78,72.48,72.7,154178.0,72.0567,72.3051,72.0071,72.2256,154178.0
2025-01-10 11:20:00,72.69,72.76,72.65,72.68,131501.0,72.2157,72.2852,72.176,72.2058,131501.0
2025-01-10 11:30:00,72.69,72.97,72.65,72.97,307533.0,72.2157,72.4939,72.176,72.4939,307533.0
2025-01-10 11:40:00,72.96,73.46,72.95,73.42,447746.0,72.4839,72.9807,72.474,72.9409,447746.0
2025-01-10 11:50:00,73.42,73.45,73.21,73.36,246163.0,72.9409,72.9707,72.7323,72.8813,246163.0
2025-01-10 12:00:00,73.36,73.43,73.3,73.37,299872.0,72.8813,72.9509,72.8217,72.8913,299872.0
2025-01-10 12:10:00,73.36,73.42,72.82,72.91,160712.0,72.8813,72.9409,72.3448,72.4343,160712.0
2025-01-10 12:20:00,72.91,72.95,72.74,72.88,107412.0,72.4343,72.474,72.2654,72.4045,107412.0
2025-01-10 12:30:00,72.88,72.99,72.68,72.8,141603.0,72.4045,72.5137,72.2058,72.325,141603.0
2025-01-10 12:40:00,72.8,73.01,72.8,72.92,101728.0,72.325,72.5336,72.325,72.4442,101728.0
2025-01-10 12:50:00,72.91,73.1,72.84,73.09,159254.0,72.4343,72.623,72.3647,72.6131,159254.0
2025-01-10 13:00:00,73.09,73.25,73.0,73.22,91112.0,72.6131,72.772,72.5237,72.7422,91112.0
2025-01-10 13:10:00,73.22,73.3,72.72,72.77,89956.0,72.7422,72.8217,72.2455,72.2952,89956.0
2025-01-10 13:20:00,72.78,72.95,72.74,72.82,209190.0,72.3051,72.474,72.2654,72.3448,209190.0
2025-01-10 13:30:00,72.82,72.85,72.71,72.81,47720.0,72.3448,72.3747,72.2356,72.3349,47720.0
2025-01-10 13:40:00,72.81,73.1,72.79,73.09,84838.0,72.3349,72.623,72.315,72.6131,84838.0
2025-01-10 13:50:00,73.08,73.15,73.02,73.09,85083.0,72.6032,72.6727,72.5435,72.6131,85083.0
2025-01-10 14:00:00,73.09,73.09,72.76,72.76,82052.0,72.6131,72.6131,72.2852,72.2852,82052.0
2025-01-10 14:10:00,72.76,72.92,72.56,72.72,230613.0,72.2852,72.4442,72.0865,72.2455,230613.0
2025-01-10 14:20:00,72.71,72.71,72.49,72.65,89213.0,72.2356,72.2356,72.017,72.176,89213.0
2025-01-10 14:30:00,72.64,72.74,72.54,72.59,128220.0,72.166,72.2654,72.0667,72.1163,128220.0
2025-01-10 14:40:00,72.6,72.64,72.55,72.58,72418.0,72.1263,72.166,72.0766,72.1064,72418.0
2025-01-10 14:50:00,72.58,72.66,72.55,72.66,50829.0,72.1064,72.1859,72.0766,72.1859,50829.0
2025-01-10 15:00:00,72.65,72.71,72.56,72.71,207402.0,72.176,72.2356,72.0865,72.2356,207402.0
2025-01-10 15:10:00,72.72,72.72,72.54,72.66,151895.0,72.2455,72.2455,72.0667,72.1859,151895.0
2025-01-10 15:20:00,72.68,72.76,72.58,72.63,269238.0,72.2058,72.2852,72.1064,72.1561,269238.0
2025-01-10 15:30:00,72.62,72.85,72.55,72.74,181076.0,72.1462,72.3747,72.0766,72.2654,181076.0
2025-01-10 15:40:00,72.74,72.76,72.6,72.67,123047.0,72.2654,72.2852,72.1263,72.1958,123047.0
2025-01-10 15:50:00,72.67,72.84,72.64,72.75,620356.0,72.1958,72.3647,72.166,72.2753,620356.0
2025-01-13 09:30:00,72.2,72.75,71.88,72.49,152841.0,71.7289,72.2753,71.411,72.017,152841.0
2025-01-13 09:40:00,72.49,72.58,72.39,72.41,64333.0,72.017,72.1064,71.9177,71.9375,64333.0
2025-01-13 09:50:00,72.42,72.46,72.23,72.26,61546.0,71.9475,71.9872,71.7587,71.7885,61546.0
2025-01-13 10:00:00,72.28,72.4,72.12,72.12,60717.0,71.8084,71.9276,71.6494,71.6494,60717.0
2025-01-13 10:10:00,72.12,72.22,72.08,72.09,56994.0,71.6494,71.7488,71.6097,71.6196,56994.0
2025-01-13 10:20:00,72.09,72.14,71.86,71.88,94917.0,71.6196,71.6693,71.3911,71.411,94917.0
2025-01-13 10:30:00,71.88,72.26,71.85,72.25,89429.0,71.411,71.7885,71.3812,71.7786,89429.0
2025-01-13 10:40:00,72.27,72.35,72.12,72.2,59524.0,71.7984,71.8779,71.6494,71.7289,59524.0
2025-01-13 10:50:00,72.2,72.21,72.08,72.19,56689.0,71.7289,71.7388,71.6097,71.719,56689.0
2025-01-13 11:00:00,72.21,72.22,72.02,72.06,93384.0,71.7388,71.7488,71.5501,71.5898,93384.0
2025-01-13 11:10:00,72.08,72.18,72.06,72.13,74913.0,71.6097,71.709,71.5898,71.6594,74913.0
2025-01-13 11:20:00,72.13,72.13,71.88,71.9,50268.0,71.6594,71.6594,71.411,71.4309,50268.0
2025-01-13 11:30:00,71.91,72.07,71.89,71.99,65279.0,71.4408,71.5997,71.4209,71.5203,65279.0
2025-01-13 11:40:00,72.0,72.15,72.0,72.05,38467.0,71.5302,71.6792,71.5302,71.5799,38467.0
2025-01-13 11:50:00,72.05,72.07,71.9,72.04,45175.0,71.5799,71.5997,71.4309,71.5699,45175.0
2025-01-13 12:00:00,72.03,72.17,72.0,72.17,40416.0,71.56,71.6991,71.5302,71.6991,40416.0
2025-01-13 12:10:00,72.16,72.2,72.12,72.2,30529.0,71.6892,71.7289,71.6494,71.7289,30529.0
2025-01-13 12:20:00,72.19,72.28,72.11,72.13,50470.0,71.719,71.8084,71.6395,71.6594,50470.0
2025-01-13 12:30:00,72.13,72.17,72.05,72.11,47415.0,71.6594,71.6991,71.5799,71.6395,47415.0
2025-01-13 12:40:00,72.11,72.23,72.09,72.18,81329.0,71.6395,71.7587,71.6196,71.709,81329.0
2025-01-13 12:50:00,72.18,72.33,72.16,72.31,36948.0,71.709,71.858,71.6892,71.8382,36948.0
2025-01-13 13:00:00,72.29,72.36,72.22,72.29,39348.0,71.8183,71.8879,71.7488,71.8183,39348.0
2025-01-13 13:10:00,72.29,72.31,72.21,72.22,34226.0,71.8183,71.8382,71.7388,71.7488,34226.0
2025-01-13 13:20:00,72.22,72.33,72.22,72.32,51902.0,71.7488,71.858,71.7488,71.8481,51902.0
2025-01-13 13:30:00,72.33,72.41,72.29,72.38,86018.0,71.858,71.9375,71.8183,71.9077,86018.0
2025-01-13 13:40:00,72.38,72.4,72.28,72.36,57224.0,71.9077,71.9276,71.8084,71.8879,57224.0
2025-01-13 13:50:00,72.35,72.38,72.22,72.35,41406.0,71.8779,71.9077,71.7488,71.8779,41406.0
2025-01-13 14:00:00,72.34,72.39,72.29,72.33,26450.0,71.868,71.9177,71.8183,71.858,26450.0
2025-01-13 14:10:00,72.33,72.38,72.3,72.34,39667.0,71.858,71.9077,71.8282,71.868,39667.0
2025-01-13 14:20:00,72.36,72.44,72.32,72.42,41783.0,71.8879,71.9673,71.8481,71.9475,41783.0
2025-01-13 14:30:00,72.41,72.49,72.35,72.48,46282.0,71.9375,72.017,71.8779,72.0071,46282.0
2025-01-13 14:40:00,72.46,72.51,72.37,72.38,53801.0,71.9872,72.0369,71.8978,71.9077,53801.0
2025-01-13 14:50:00,72.39,72.44,72.32,72.38,42068.0,71.9177,71.9673,71.8481,71.9077,42068.0
2025-01-13 15:00:00,72.37,72.39,72.26,72.29,55297.0,71.8978,71.9177,71.7885,71.8183,55297.0
2025-01-13 15:10:00,72.28,72.34,72.27,72.31,65524.0,71.8084,71.868,71.7984,71.8382,65524.0
2025-01-13 15:20:00,72.31,72.32,72.22,72.3,82166.0,71.8382,71.8481,71.7488,71.8282,82166.0
2025-01-13 15:30:00,72.3,72.4,72.21,72.31,109557.0,71.8282,71.9276,71.7388,71.8382,109557.0
2025-01-13 15:40:00,72.31,72.41,72.27,72.39,154786.0,71.8382,71.9375,71.7984,71.9177,154786.0
2025-01-13 15:50:00,72.4,72.71,72.39,72.64,562237.0,71.9276,72.2356,71.9177,72.166,562237.0
2025-01-14 09:30:00,72.76,72.97,72.37,72.56,163407.0,72.2852,72.4939,71.8978,72.0865,163407.0
2025-01-14 09:40:00,72.57,72.6,72.3,72.34,91740.0,72.0965,72.1263,71.8282,71.868,91740.0
2025-01-14 09:50:00,72.35,72.35,72.01,72.05,64661.0,71.8779,71.8779,71.5401,71.5799,64661.0
2025-01-14 10:00:00,72.05,72.17,71.96,72.02,83919.0,71.5799,71.6991,71.4905,71.5501,83919.0
2025-01-14 10:10:00,72.01,72.06,71.95,71.96,86912.0,71.5401,71.5898,71.4805,71.4905,86912.0
2025-01-14 10:20:00,71.96,71.99,71.69,71.74,108800.0,71.4905,71.5203,71.2222,71.2719,108800.0
2025-01-14 10:30:00,71.74,71.83,71.62,71.67,154349.0,71.2719,71.3613,71.1527,71.2024,154349.0
2025-01-14 10:40:00,71.66,71.95,71.66,71.84,87251.0,71.1924,71.4805,71.1924,71.3712,87251.0
2025-01-14 10:50:00,71.84,71.85,71.58,71.61,285966.0,71.3712,71.3812,71.1129,71.1427,285966.0
2025-01-14 11:00:00,71.61,71.65,71.4,71.55,109520.0,71.1427,71.1825,70.9341,71.0831,109520.0
2025-01-14 11:10:00,71.53,71.7,71.42,71.63,66033.0,71.0633,71.2322,70.954,71.1626,66033.0
2025-01-14 11:20:00,71.64,71.68,71.48,71.49,58369.0,71.1725,71.2123,71.0136,71.0235,58369.0
2025-01-14 11:30:00,71.49,71.6,71.43,71.55,103175.0,71.0235,71.1328,70.9639,71.0831,103175.0
2025-01-14 11:40:00,71.56,71.58,71.47,71.5,39151.0,71.0931,71.1129,71.0037,71.0335,39151.0
2025-01-14 11:50:00,71.5,71.54,71.31,71.35,68645.0,71.0335,71.0732,70.8447,70.8844,68645.0
2025-01-14 12:00:00,71.34,71.68,71.34,71.65,87764.0,70.8745,71.2123,70.8745,71.1825,87764.0
2025-01-14 12:10:00,71.66,71.7,71.6,71.61,49635.0,71.1924,71.2322,71.1328,71.1427,49635.0
2025-01-14 12:20:00,71.62,71.64,71.52,71.62,87089.0,71.1527,71.1725,71.0533,71.1527,87089.0
2025-01-14 12:30:00,71.62,71.75,71.58,71.74,112881.0,71.1527,71.2818,71.1129,71.2719,112881.0
2025-01-14 12:40:00,71.73,72.0,71.69,71.93,97656.0,71.262,71.5302,71.2222,71.4607,97656.0
2025-01-14 12:50:00,71.92,72.0,71.88,71.95,101281.0,71.4507,71.5302,71.411,71.4805,101281.0
2025-01-14 13:00:00,71.94,71.98,71.87,71.94,36904.0,71.4706,71.5103,71.401,71.4706,36904.0
2025-01-14 13:10:00,71.96,72.0,71.84,71.99,57777.0,71.4905,71.5302,71.3712,71.5203,57777.0
2025-01-14 13:20:00,71.99,72.15,71.99,72.05,62825.0,71.5203,71.6792,71.5203,71.5799,62825.0
2025-01-14 13:30:00,72.07,72.28,72.04,72.27,46985.0,71.5997,71.8084,71.5699,71.7984,46985.0
2025-01-14 13:40:00,72.27,72.36,72.25,72.34,54171.0,71.7984,71.8879,71.7786,71.868,54171.0
2025-01-14 13:50:00,72.34,72.37,72.27,72.35,62977.0,71.868,71.8978,71.7984,71.8779,62977.0
2025-01-14 14:00:00,72.33,72.34,72.19,72.23,104172.0,71.858,71.868,71.719,71.7587,104172.0
2025-01-14 14:10:00,72.23,72.3,72.22,72.26,44413.0,71.7587,71.8282,71.7488,71.7885,44413.0
2025-01-14 14:20:00,72.25,72.26,72.08,72.09,73694.0,71.7786,71.7885,71.6097,71.6196,73694.0
2025-01-14 14:30:00,72.09,72.17,72.01,72.01,52032.0,71.6196,71.6991,71.5401,71.5401,52032.0
2025-01-14 14:40:00,72.01,72.14,72.01,72.1,57094.0,71.5401,71.6693,71.5401,71.6295,57094.0
2025-01-14 14:50:00,72.09,72.11,71.84,71.9,58965.0,71.6196,71.6395,71.3712,71.4309,58965.0
2025-01-14 15:00:00,71.9,71.97,71.82,71.92,70598.0,71.4309,71.5004,71.3514,71.4507,70598.0
2025-01-14 15:10:00,71.91,71.98,71.85,71.97,105036.0,71.4408,71.5103,71.3812,71.5004,105036.0
2025-01-14 15:20:00,71.97,72.07,71.92,71.97,55595.0,71.5004,71.5997,71.4507,71.5004,55595.0
2025-01-14 15:30:00,71.98,72.09,71.93,71.97,86357.0,71.5103,71.6196,71.4607,71.5004,86357.0
2025-01-14 15:40:00,71.96,72.18,71.95,72.15,125583.0,71.4905,71.709,71.4805,71.6792,125583.0
2025-01-14 15:50:00,72.16,72.35,72.16,72.33,437638.0,71.6892,71.8779,71.6892,71.858,437638.0
2025-01-15 09:30:00,73.94,74.1,73.2,73.31,337867.0,73.4575,73.6165,72.7224,72.8317,337867.0
2025-01-15 09:40:00,73.33,73.63,73.23,73.49,110061.0,72.8515,73.1496,72.7522,73.0105,110061.0
2025-01-15 09:50:00,73.5,73.68,73.31,73.48,149033.0,73.0204,73.1992,72.8317,73.0005,149033.0
2025-01-15 10:00:00,73.49,73.5,73.14,73.19,103421.0,73.0105,73.0204,72.6628,72.7124,103421.0
2025-01-15 10:10:00,73.19,73.23,73.0,73.19,187850.0,72.7124,72.7522,72.5237,72.7124,187850.0
2025-01-15 10:20:00,73.2,73.2,72.86,72.92,105649.0,72.7224,72.7224,72.3846,72.4442,105649.0
2025-01-15 10:30:00,72.95,72.99,72.59,72.62,76204.0,72.474,72.5137,72.1163,72.1462,76204.0
2025-01-15 10:40:00,72.63,73.1,72.58,73.06,171091.0,72.1561,72.623,72.1064,72.5833,171091.0
2025-01-15 10:50:00,73.06,73.15,73.0,73.04,299205.0,72.5833,72.6727,72.5237,72.5634,299205.0
2025-01-15 11:00:00,73.03,73.11,72.86,72.98,104364.0,72.5535,72.633,72.3846,72.5038,104364.0
2025-01-15 11:10:00,72.98,73.0,72.81,72.95,85600.0,72.5038,72.5237,72.3349,72.474,85600.0
2025-01-15 11:20:00,72.97,73.05,72.82,73.02,83180.0,72.4939,72.5733,72.3448,72.5435,83180.0
2025-01-15 11:30:00,73.01,73.01,72.79,72.85,81661.0,72.5336,72.5336,72.315,72.3747,81661.0
2025-01-15 11:40:00,72.86,72.93,72.69,72.73,68639.0,72.3846,72.4541,72.2157,72.2554,68639.0
2025-01-15 11:50:00,72.73,72.86,72.68,72.84,49203.0,72.2554,72.3846,72.2058,72.3647,49203.0
2025-01-15 12:00:00,72.84,73.13,72.82,73.11,135547.0,72.3647,72.6528,72.3448,72.633,135547.0
2025-01-15 12:10:00,73.11,73.39,73.1,73.17,130940.0,72.633,72.9111,72.623,72.6926,130940.0
2025-01-15 12:20:00,73.17,73.27,73.16,73.21,76663.0,72.6926,72.7919,72.6826,72.7323,76663.0
2025-01-15 12:30:00,73.22,73.3,73.17,73.27,82325.0,72.7422,72.8217,72.6926,72.7919,82325.0
2025-01-15 12:40:00,73.27,73.3,73.11,73.11,54183.0,72.7919,72.8217,72.633,72.633,54183.0
2025-01-15 12:50:00,73.09,73.17,73.05,73.11,35052.0,72.6131,72.6926,72.5733,72.633,35052.0
2025-01-15 13:00:00,73.11,73.3,73.11,73.19,42218.0,72.633,72.8217,72.633,72.7124,42218.0
2025-01-15 13:10:00,73.19,73.24,73.14,73.21,40793.0,72.7124,72.7621,72.6628,72.7323,40793.0
2025-01-15 13:20:00,73.2,73.21,73.1,73.12,46770.0,72.7224,72.7323,72.623,72.6429,46770.0
2025-01-15 13:30:00,73.12,73.24,73.06,73.2,55014.0,72.6429,72.7621,72.5833,72.7224,55014.0
2025-01-15 13:40:00,73.19,73.35,73.19,73.3,51432.0,72.7124,72.8714,72.7124,72.8217,51432.0
2025-01-15 13:50:00,73.3,73.35,73.22,73.24,41240.0,72.8217,72.8714,72.7422,72.7621,41240.0
2025-01-15 14:00:00,73.24,73.27,73.17,73.19,61013.0,72.7621,72.7919,72.6926,72.7124,61013.0
2025-01-15 14:10:00,73.18,73.19,73.1,73.11,32792.0,72.7025,72.7124,72.623,72.633,32792.0
2025-01-15 14:20:00,73.12,73.14,73.06,73.09,60328.0,72.6429,72.6628,72.5833,72.6131,60328.0
2025-01-15 14:30:00,73.09,73.32,73.08,73.31,90998.0,72.6131,72.8416,72.6032,72.8317,90998.0
2025-01-15 14:40:00,73.32,73.34,73.15,73.2,71142.0,72.8416,72.8615,72.6727,72.7224,71142.0
2025-01-15 14:50:00,73.2,73.37,73.2,73.34,61139.0,72.7224,72.8913,72.7224,72.8615,61139.0
2025-01-15 15:00:00,73.34,73.37,73.25,73.28,61519.0,72.8615,72.8913,72.772,72.8018,61519.0
2025-01-15 15:10:00,73.29,73.37,73.28,73.31,84025.0,72.8118,72.8913,72.8018,72.8317,84025.0
2025-01-15 15:20:00,73.31,73.48,73.26,73.41,164684.0,72.8317,73.0005,72.782,72.931,164684.0
2025-01-15 15:30:00,73.41,73.61,73.4,73.61,177386.0,72.931,73.1297,72.9211,73.1297,177386.0
2025-01-15 15:40:00,73.61,73.77,73.55,73.76,199011.0,73.1297,73.2887,73.0701,73.2787,199011.0
2025-01-15 15:50:00,73.76,74.0,73.63,73.66,791208.0,73.2787,73.5171,73.1496,73.1794,791208.0
2025-01-16 09:30:00,73.61,74.76,73.51,74.53,236404.0,73.1297,74.2722,73.0303,74.0437,236404.0
2025-01-16 09:40:00,74.53,74.59,74.23,74.45,155918.0,74.0437,74.1033,73.7456,73.9642,155918.0
2025-01-16 09:50:00,74.45,74.69,74.34,74.63,97415.0,73.9642,74.2026,73.8549,74.143,97415.0
2025-01-16 10:00:00,74.62,74.78,74.47,74.65,94383.0,74.1331,74.2921,73.9841,74.1629,94383.0
2025-01-16 10:10:00,74.66,74.79,74.53,74.69,90283.0,74.1728,74.302,74.0437,74.2026,90283.0
2025-01-16 10:20:00,74.68,74.73,74.57,74.73,74433.0,74.1927,74.2424,74.0834,74.2424,74433.0
2025-01-16 10:30:00,74.7,74.83,74.61,74.79,70605.0,74.2126,74.3417,74.1232,74.302,70605.0
2025-01-16 10:40:00,74.79,74.93,74.58,74.76,81464.0,74.302,74.4411,74.0934,74.2722,81464.0
2025-01-16 10:50:00,74.76,74.78,74.6,74.73,68428.0,74.2722,74.2921,74.1132,74.2424,68428.0
2025-01-16 11:00:00,74.73,74.79,74.63,74.75,52859.0,74.2424,74.302,74.143,74.2623,52859.0
2025-01-16 11:10:00,74.76,74.88,74.69,74.84,112143.0,74.2722,74.3914,74.2026,74.3517,112143.0
2025-01-16 11:20:00,74.84,75.02,74.76,74.86,63531.0,74.3517,74.5305,74.2722,74.3715,63531.0
2025-01-16 11:30:00,74.85,75.03,74.76,75.01,103816.0,74.3616,74.5404,74.2722,74.5206,103816.0
2025-01-16 11:40:00,75.02,75.18,74.96,75.17,69344.0,74.5305,74.6895,74.4709,74.6795,69344.0
2025-01-16 11:50:00,75.16,75.2,75.11,75.15,83283.0,74.6696,74.7093,74.6199,74.6596,83283.0
2025-01-16 12:00:00,75.15,75.17,75.05,75.05,75509.0,74.6596,74.6795,74.5603,74.5603,75509.0
2025-01-16 12:10:00,75.08,75.11,75.01,75.03,87849.0,74.5901,74.6199,74.5206,74.5404,87849.0
2025-01-16 12:20:00,75.04,75.13,75.04,75.13,69587.0,74.5504,74.6398,74.5504,74.6398,69587.0
2025-01-16 12:30:00,75.12,75.17,75.05,75.13,70467.0,74.6298,74.6795,74.5603,74.6398,70467.0
2025-01-16 12:40:00,75.13,75.13,75.01,75.07,51486.0,74.6398,74.6398,74.5206,74.5802,51486.0
2025-01-16 12:50:00,75.08,75.09,75.02,75.04,62450.0,74.5901,74.6,74.5305,74.5504,62450.0
2025-01-16 13:00:00,75.04,75.04,74.78,74.84,53670.0,74.5504,74.5504,74.2921,74.3517,53670.0
2025-01-16 13:10:00,74.84,74.91,74.78,74.84,59580.0,74.3517,74.4212,74.2921,74.3517,59580.0
2025-01-16 13:20:00,74.84,74.98,74.83,74.94,98628.0,74.3517,74.4908,74.3417,74.451,98628.0
2025-01-16 13:30:00,74.93,74.93,74.75,74.86,55658.0,74.4411,74.4411,74.2623,74.3715,55658.0
2025-01-16 13:40:00,74.86,74.95,74.83,74.92,67122.0,74.3715,74.461,74.3417,74.4311,67122.0
2025-01-16 13:50:00,74.92,74.96,74.81,74.83,77293.0,74.4311,74.4709,74.3219,74.3417,77293.0
2025-01-16 14:00:00,74.83,74.98,74.8,74.95,63227.0,74.3417,74.4908,74.3119,74.461,63227.0
2025-01-16 14:10:00,74.95,74.99,74.85,74.92,89923.0,74.461,74.5007,74.3616,74.4311,89923.0
2025-01-16 14:20:00,74.92,74.99,74.83,74.96,65862.0,74.4311,74.5007,74.3417,74.4709,65862.0
2025-01-16 14:30:00,74.99,75.02,74.94,75.01,42465.0,74.5007,74.5305,74.451,74.5206,42465.0
2025-01-16 14:40:00,75.0,75.0,74.89,74.91,49755.0,74.5106,74.5106,74.4013,74.4212,49755.0
2025-01-16 14:50:00,74.91,74.94,74.88,74.9,47672.0,74.4212,74.451,74.3914,74.4113,47672.0
2025-01-16 15:00:00,74.9,74.97,74.88,74.94,86722.0,74.4113,74.4808,74.3914,74.451,86722.0
2025-01-16 15:10:00,74.94,75.08,74.92,75.05,88210.0,74.451,74.5901,74.4311,74.5603,88210.0
2025-01-16 15:20:00,75.05,75.12,75.03,75.1,111001.0,74.5603,74.6298,74.5404,74.61,111001.0
2025-01-16 15:30:00,75.1,75.29,75.1,75.27,143259.0,74.61,74.7987,74.61,74.7789,143259.0
2025-01-16 15:40:00,75.27,75.33,75.22,75.31,135248.0,74.7789,74.8385,74.7292,74.8186,135248.0
2025-01-16 15:50:00,75.3,75.52,75.23,75.51,710505.0,74.8087,75.0272,74.7391,75.0173,710505.0
2025-01-17 09:30:00,75.77,75.77,75.11,75.31,1083795.0,75.2756,75.2756,74.6199,74.8186,1083795.0
2025-01-17 09:40:00,75.31,76.02,75.31,75.98,122159.0,74.8186,75.524,74.8186,75.4842,122159.0
2025-01-17 09:50:00,75.98,76.16,75.87,75.98,133886.0,75.4842,75.6631,75.3749,75.4842,133886.0
2025-01-17 10:00:00,76.0,76.21,75.96,76.02,133471.0,75.5041,75.7127,75.4644,75.524,133471.0
2025-01-17 10:10:00,76.01,76.18,76.01,76.05,76384.0,75.514,75.6829,75.514,75.5538,76384.0
2025-01-17 10:20:00,76.05,76.11,75.97,76.09,78671.0,75.5538,75.6134,75.4743,75.5935,78671.0
2025-01-17 10:30:00,76.11,76.19,76.04,76.07,76477.0,75.6134,75.6929,75.5438,75.5736,76477.0
2025-01-17 10:40:00,76.08,76.1,75.94,75.98,73465.0,75.5836,75.6034,75.4445,75.4842,73465.0
2025-01-17 10:50:00,75.98,76.11,75.91,76.0,157772.0,75.4842,75.6134,75.4147,75.5041,157772.0
2025-01-17 11:00:00,76.01,76.15,75.91,76.03,90128.0,75.514,75.6531,75.4147,75.5339,90128.0
2025-01-17 11:10:00,76.03,76.08,75.91,75.95,122984.0,75.5339,75.5836,75.4147,75.4544,122984.0
2025-01-17 11:20:00,75.95,76.12,75.94,75.98,107056.0,75.4544,75.6233,75.4445,75.4842,107056.0
2025-01-17 11:30:00,75.97,76.01,75.88,75.94,57314.0,75.4743,75.514,75.3849,75.4445,57314.0
2025-01-17 11:40:00,75.94,76.07,75.89,76.01,75290.0,75.4445,75.5736,75.3948,75.514,75290.0
2025-01-17 11:50:00,76.01,76.14,75.91,76.12,86145.0,75.514,75.6432,75.4147,75.6233,86145.0
2025-01-17 12:00:00,76.12,76.21,75.99,76.18,145366.0,75.6233,75.7127,75.4942,75.6829,145366.0
2025-01-17 12:10:00,76.19,76.35,76.18,76.28,116316.0,75.6929,75.8518,75.6829,75.7823,116316.0
2025-01-17 12:20:00,76.28,76.39,76.25,76.27,156150.0,75.7823,75.8916,75.7525,75.7723,156150.0
2025-01-17 12:30:00,76.27,76.34,76.19,76.3,115964.0,75.7723,75.8419,75.6929,75.8021,115964.0
2025-01-17 12:40:00,76.3,76.3,76.1,76.19,110894.0,75.8021,75.8021,75.6034,75.6929,110894.0
2025-01-17 12:50:00,76.19,76.21,75.94,76.02,124851.0,75.6929,75.7127,75.4445,75.524,124851.0
2025-01-17 13:00:00,76.03,76.19,75.97,76.09,114431.0,75.5339,75.6929,75.4743,75.5935,114431.0
2025-01-17 13:10:00,76.09,76.15,76.02,76.06,87286.0,75.5935,75.6531,75.524,75.5637,87286.0
2025-01-17 13:20:00,76.06,76.11,76.02,76.07,90556.0,75.5637,75.6134,75.524,75.5736,90556.0
2025-01-17 13:30:00,76.06,76.21,76.04,76.16,81430.0,75.5637,75.7127,75.5438,75.6631,81430.0
2025-01-17 13:40:00,76.15,76.27,76.14,76.24,91212.0,75.6531,75.7723,75.6432,75.7425,91212.0
2025-01-17 13:50:00,76.25,76.35,76.2,76.33,81985.0,75.7525,75.8518,75.7028,75.8319,81985.0
2025-01-17 14:00:00,76.34,76.34,76.2,76.29,90372.0,75.8419,75.8419,75.7028,75.7922,90372.0
2025-01-17 14:10:00,76.29,76.3,76.14,76.15,141258.0,75.7922,75.8021,75.6432,75.6531,141258.0
2025-01-17 14:20:00,76.16,76.25,76.15,76.2,70599.0,75.6631,75.7525,75.6531,75.7028,70599.0
2025-01-17 14:30:00,76.2,76.27,76.18,76.2,55788.0,75.7028,75.7723,75.6829,75.7028,55788.0
2025-01-17 14:40:00,76.2,76.25,76.15,76.21,75803.0,75.7028,75.7525,75.6531,75.7127,75803.0
2025-01-17 14:50:00,76.23,76.32,76.19,76.29,99676.0,75.7326,75.822,75.6929,75.7922,99676.0
2025-01-17 15:00:00,76.29,76.3,76.14,76.18,71927.0,75.7922,75.8021,75.6432,75.6829,71927.0
2025-01-17 15:10:00,76.19,76.28,76.19,76.21,107153.0,75.6929,75.7823,75.6929,75.7127,107153.0
2025-01-17 15:20:00,76.22,76.46,76.14,76.45,179223.0,75.7227,75.9611,75.6432,75.9512,179223.0
2025-01-17 15:30:00,76.45,76.51,76.38,76.48,264007.0,75.9512,76.0108,75.8816,75.981,264007.0
2025-01-17 15:40:00,76.48,76.55,76.29,76.33,429098.0,75.981,76.0505,75.7922,75.8319,429098.0
2025-01-17 15:50:00,76.29,76.56,76.24,76.44,837807.0,75.7922,76.0604,75.7425,75.9412,837807.0
2025-01-21 09:30:00,78.83,81.5,78.27,81.26,1729769.0,78.3156,80.9682,77.7593,80.7298,1729769.0
2025-01-21 09:40:00,81.27,82.2,80.84,81.99,812023.0,80.7397,81.6636,80.3125,81.455,812023.0
2025-01-21 09:50:00,81.98,82.18,81.49,82.07,749609.0,81.4451,81.6438,80.9583,81.5345,749609.0
2025-01-21 10:00:00,82.02,82.6,81.97,82.43,390837.0,81.4848,82.061,81.4351,81.8921,390837.0
2025-01-21 10:10:00,82.39,82.47,80.53,80.68,580710.0,81.8524,81.9319,80.0045,80.1536,580710.0
2025-01-21 10:20:00,80.72,81.44,80.44,80.45,340922.0,80.1933,80.9086,79.9151,79.9251,340922.0
2025-01-21 10:30:00,80.49,80.55,79.75,79.82,418554.0,79.9648,80.0244,79.2296,79.2992,418554.0
2025-01-21 10:40:00,79.81,79.99,79.0,79.34,438727.0,79.2892,79.4681,78.4845,78.8223,438727.0
2025-01-21 10:50:00,79.33,79.41,78.92,79.27,359339.0,78.8124,78.8918,78.405,78.7528,359339.0
2025-01-21 11:00:00,79.25,79.32,78.55,78.63,435591.0,78.7329,78.8024,78.0375,78.1169,435591.0
2025-01-21 11:10:00,78.64,79.3,78.45,78.73,346148.0,78.1269,78.7826,77.9381,78.2163,346148.0
2025-01-21 11:20:00,78.73,79.15,78.58,79.02,314662.0,78.2163,78.6335,78.0673,78.5044,314662.0
2025-01-21 11:30:00,79.0,79.38,78.87,78.91,295952.0,78.4845,78.862,78.3554,78.3951,295952.0
2025-01-21 11:40:00,78.95,79.12,78.7,78.86,196155.0,78.4349,78.6037,78.1865,78.3454,196155.0
2025-01-21 11:50:00,78.86,79.0,78.58,78.61,188926.0,78.3454,78.4845,78.0673,78.0971,188926.0
2025-01-21 12:00:00,78.61,78.9,78.27,78.43,307679.0,78.0971,78.3852,77.7593,77.9182,307679.0
2025-01-21 12:10:00,78.43,78.63,78.18,78.4,453677.0,77.9182,78.1169,77.6699,77.8884,453677.0
2025-01-21 12:20:00,78.34,79.07,78.34,78.99,160110.0,77.8288,78.5541,77.8288,78.4746,160110.0
2025-01-21 12:30:00,78.99,79.06,78.85,78.95,191294.0,78.4746,78.5441,78.3355,78.4349,191294.0
2025-01-21 12:40:00,78.94,79.87,78.9,79.83,410233.0,78.4249,79.3488,78.3852,79.3091,410233.0
2025-01-21 12:50:00,79.83,79.94,79.65,79.86,125049.0,79.3091,79.4184,79.1303,79.3389,125049.0
2025-01-21 13:00:00,79.86,80.06,79.68,79.99,287222.0,79.3389,79.5376,79.1601,79.4681,287222.0
2025-01-21 13:10:00,80.01,80.07,79.77,79.95,141314.0,79.4879,79.5475,79.2495,79.4283,141314.0
2025-01-21 13:20:00,79.95,80.06,79.89,79.98,122351.0,79.4283,79.5376,79.3687,79.4581,122351.0
2025-01-21 13:30:00,79.98,80.04,79.87,79.91,158843.0,79.4581,79.5177,79.3488,79.3886,158843.0
2025-01-21 13:40:00,79.91,80.02,79.84,79.88,134706.0,79.3886,79.4979,79.319,79.3588,134706.0
2025-01-21 13:50:00,79.88,80.33,79.86,80.26,146398.0,79.3588,79.8058,79.3389,79.7363,146398.0
2025-01-21 14:00:00,80.24,80.45,80.22,80.44,154598.0,79.7164,79.9251,79.6966,79.9151,154598.0
2025-01-21 14:10:00,80.45,80.7,80.38,80.7,125518.0,79.9251,80.1734,79.8555,80.1734,125518.0
2025-01-21 14:20:00,80.69,80.89,80.58,80.84,174673.0,80.1635,80.3622,80.0542,80.3125,174673.0
2025-01-21 14:30:00,80.84,80.85,80.48,80.74,185568.0,80.3125,80.3225,79.9549,80.2132,185568.0
2025-01-21 14:40:00,80.73,80.78,80.41,80.6,177759.0,80.2032,80.2529,79.8853,80.0741,177759.0
2025-01-21 14:50:00,80.59,80.92,80.59,80.81,179247.0,80.0641,80.392,80.0641,80.2827,179247.0
2025-01-21 15:00:00,80.8,80.81,80.33,80.5,176938.0,80.2728,80.2827,79.8058,79.9747,176938.0
2025-01-21 15:10:00,80.5,80.79,80.24,80.74,200243.0,79.9747,80.2628,79.7164,80.2132,200243.0
2025-01-21 15:20:00,80.74,80.98,80.67,80.98,264356.0,80.2132,80.4516,80.1436,80.4516,264356.0
2025-01-21 15:30:00,81.0,81.17,80.71,80.91,218890.0,80.4715,80.6404,80.1834,80.3821,218890.0
2025-01-21 15:40:00,80.91,80.99,80.73,80.73,345465.0,80.3821,80.4615,80.2032,80.2032,345465.0
2025-01-21 15:50:00,80.73,80.98,80.64,80.95,1060375.0,80.2032,80.4516,80.1138,80.4218,1060375.0
2025-01-22 09:30:00,81.08,81.34,79.98,80.82,410290.0,80.551,80.8093,79.4581,80.2926,410290.0
2025-01-22 09:40:00,80.81,80.91,80.2,80.37,157075.0,80.2827,80.3821,79.6767,79.8456,157075.0
2025-01-22 09:50:00,80.39,80.68,80.25,80.6,168336.0,79.8655,80.1536,79.7264,80.0741,168336.0
2025-01-22 10:00:00,80.62,80.88,80.43,80.7,167877.0,80.094,80.3523,79.9052,80.1734,167877.0
2025-01-22 10:10:00,80.7,81.62,80.62,81.62,147098.0,80.1734,81.0874,80.094,81.0874,147098.0
2025-01-22 10:20:00,81.62,81.73,80.9,80.99,248866.0,81.0874,81.1967,80.3721,80.4615,248866.0
2025-01-22 10:30:00,81.0,81.12,80.77,80.95,199118.0,80.4715,80.5907,80.243,80.4218,199118.0
2025-01-22 10:40:00,80.94,81.02,80.73,80.78,146771.0,80.4119,80.4913,80.2032,80.2529,146771.0
2025-01-22 10:50:00,80.76,80.84,80.6,80.72,143876.0,80.233,80.3125,80.0741,80.1933,143876.0
2025-01-22 11:00:00,80.73,80.95,80.47,80.69,256184.0,80.2032,80.4218,79.9449,80.1635,256184.0
2025-01-22 11:10:00,80.69,80.9,80.63,80.68,203458.0,80.1635,80.3721,80.1039,80.1536,203458.0
2025-01-22 11:20:00,80.66,80.68,80.32,80.48,290404.0,80.1337,80.1536,79.7959,79.9549,290404.0
2025-01-22 11:30:00,80.49,80.63,80.35,80.56,100630.0,79.9648,80.1039,79.8257,80.0343,100630.0
2025-01-22 11:40:00,80.55,80.62,80.4,80.43,100055.0,80.0244,80.094,79.8754,79.9052,100055.0
2025-01-22 11:50:00,80.45,80.54,80.37,80.4,74477.0,79.9251,80.0145,79.8456,79.8754,74477.0
2025-01-22 12:00:00,80.4,80.56,80.33,80.38,77677.0,79.8754,80.0343,79.8058,79.8555,77677.0
2025-01-22 12:10:00,80.39,80.58,80.34,80.54,98615.0,79.8655,80.0542,79.8158,80.0145,98615.0
2025-01-22 12:20:00,80.54,80.56,80.34,80.36,89449.0,80.0145,80.0343,79.8158,79.8357,89449.0
2025-01-22 12:30:00,80.36,80.44,80.21,80.32,105297.0,79.8357,79.9151,79.6866,79.7959,105297.0
2025-01-22 12:40:00,80.35,80.61,80.3,80.61,68359.0,79.8257,80.084,79.776,80.084,68359.0
2025-01-22 12:50:00,80.61,80.62,80.4,80.48,36742.0,80.084,80.094,79.8754,79.9549,36742.0
2025-01-22 13:00:00,80.48,80.53,80.29,80.39,42391.0,79.9549,80.0045,79.7661,79.8655,42391.0
2025-01-22 13:10:00,80.39,80.44,80.35,80.39,24918.0,79.8655,79.9151,79.8257,79.8655,24918.0
2025-01-22 13:20:00,80.38,80.47,80.36,80.44,29550.0,79.8555,79.9449,79.8357,79.9151,29550.0
2025-01-22 13:30:00,80.45,80.51,80.4,80.47,30850.0,79.9251,79.9847,79.8754,79.9449,30850.0
2025-01-22 13:40:00,80.46,80.65,80.44,80.58,53128.0,79.935,80.1238,79.9151,80.0542,53128.0
2025-01-22 13:50:00,80.6,80.61,80.28,80.31,62577.0,80.0741,80.084,79.7562,79.786,62577.0
2025-01-22 14:00:00,80.28,80.55,80.28,80.36,183017.0,79.7562,80.0244,79.7562,79.8357,183017.0
2025-01-22 14:10:00,80.35,80.41,80.15,80.23,63101.0,79.8257,79.8853,79.627,79.7065,63101.0
2025-01-22 14:20:00,80.23,80.24,80.09,80.13,110547.0,79.7065,79.7164,79.5674,79.6072,110547.0
2025-01-22 14:30:00,80.13,80.33,80.12,80.33,89533.0,79.6072,79.8058,79.5972,79.8058,89533.0
2025-01-22 14:40:00,80.33,80.47,80.33,80.37,105573.0,79.8058,79.9449,79.8058,79.8456,105573.0
2025-01-22 14:50:00,80.36,80.51,80.35,80.5,87371.0,79.8357,79.9847,79.8257,79.9747,87371.0
2025-01-22 15:00:00,80.5,80.55,80.4,80.55,95248.0,79.9747,80.0244,79.8754,80.0244,95248.0
2025-01-22 15:10:00,80.57,80.64,80.5,80.51,109022.0,80.0443,80.1138,79.9747,79.9847,109022.0
2025-01-22 15:20:00,80.51,80.55,80.44,80.53,79943.0,79.9847,80.0244,79.9151,80.0045,79943.0
2025-01-22 15:30:00,80.53,80.6,80.41,80.5,185510.0,80.0045,80.0741,79.8853,79.9747,185510.0
2025-01-22 15:40:00,80.5,80.51,80.1,80.25,211116.0,79.9747,79.9847,79.5773,79.7264,211116.0
2025-01-22 15:50:00,80.24,80.61,80.22,80.59,809469.0,79.7164,80.084,79.6966,80.0641,809469.0
2025-01-23 09:30:00,80.47,80.75,79.85,80.52,399280.0,79.9449,80.2231,79.329,79.9946,399280.0
2025-01-23 09:40:00,80.52,80.56,80.19,80.28,124665.0,79.9946,80.0343,79.6668,79.7562,124665.0
2025-01-23 09:50:00,80.29,80.92,80.26,80.69,141453.0,79.7661,80.392,79.7363,80.1635,141453.0
2025-01-23 10:00:00,80.69,80.96,80.58,80.83,99457.0,80.1635,80.4317,80.0542,80.3026,99457.0
2025-01-23 10:10:00,80.82,81.06,80.67,81.01,131387.0,80.2926,80.5311,80.1436,80.4814,131387.0
2025-01-23 10:20:00,81.02,81.16,80.86,81.14,127265.0,80.4913,80.6304,80.3324,80.6106,127265.0
2025-01-23 10:30:00,81.13,81.48,81.0,81.27,154436.0,80.6006,80.9483,80.4715,80.7397,154436.0
2025-01-23 10:40:00,81.28,81.54,81.06,81.44,186515.0,80.7496,81.008,80.5311,80.9086,186515.0
2025-01-23 10:50:00,81.42,81.8,81.33,81.53,149733.0,80.8887,81.2663,80.7993,80.998,149733.0
2025-01-23 11:00:00,81.53,81.68,81.44,81.56,101530.0,80.998,81.147,80.9086,81.0278,101530.0
2025-01-23 11:10:00,81.56,81.74,81.52,81.74,127143.0,81.0278,81.2066,80.9881,81.2066,127143.0
2025-01-23 11:20:00,81.74,81.88,81.14,81.22,278046.0,81.2066,81.3457,80.6106,80.69,278046.0
2025-01-23 11:30:00,81.25,81.33,81.15,81.27,164925.0,80.7198,80.7993,80.6205,80.7397,164925.0
2025-01-23 11:40:00,81.27,81.52,81.23,81.37,160710.0,80.7397,80.9881,80.7,80.8391,160710.0
2025-01-23 11:50:00,81.42,81.44,81.3,81.32,77534.0,80.8887,80.9086,80.7695,80.7894,77534.0
2025-01-23 12:00:00,81.32,81.44,81.28,81.39,105735.0,80.7894,80.9086,80.7496,80.8589,105735.0
2025-01-23 12:10:00,81.38,81.55,81.37,81.41,206234.0,80.849,81.0179,80.8391,80.8788,206234.0
2025-01-23 12:20:00,81.42,81.69,81.4,81.69,136191.0,80.8887,81.157,80.8689,81.157,136191.0
2025-01-23 12:30:00,81.68,81.69,81.55,81.58,81770.0,81.147,81.157,81.0179,81.0477,81770.0
2025-01-23 12:40:00,81.58,81.78,81.53,81.72,108460.0,81.0477,81.2464,80.998,81.1868,108460.0
2025-01-23 12:50:00,81.78,81.8,81.72,81.78,54667.0,81.2464,81.2663,81.1868,81.2464,54667.0
2025-01-23 13:00:00,81.78,81.83,81.68,81.73,105519.0,81.2464,81.2961,81.147,81.1967,105519.0
2025-01-23 13:10:00,81.73,81.94,81.64,81.91,114152.0,81.1967,81.4053,81.1073,81.3755,114152.0
2025-01-23 13:20:00,81.91,81.96,81.68,81.75,157588.0,81.3755,81.4252,81.147,81.2166,157588.0
2025-01-23 13:30:00,81.75,81.89,81.73,81.8,146283.0,81.2166,81.3557,81.1967,81.2663,146283.0
2025-01-23 13:40:00,81.8,81.89,81.77,81.81,88466.0,81.2663,81.3557,81.2365,81.2762,88466.0
2025-01-23 13:50:00,81.82,81.91,81.79,81.8,66223.0,81.2861,81.3755,81.2563,81.2663,66223.0
2025-01-23 14:00:00,81.8,81.85,81.7,81.8,108112.0,81.2663,81.3159,81.1669,81.2663,108112.0
2025-01-23 14:10:00,81.8,81.81,81.49,81.54,55120.0,81.2663,81.2762,80.9583,81.008,55120.0
2025-01-23 14:20:00,81.55,81.82,81.55,81.76,51453.0,81.0179,81.2861,81.0179,81.2265,51453.0
2025-01-23 14:30:00,81.76,81.87,81.74,81.81,87323.0,81.2265,81.3358,81.2066,81.2762,87323.0
2025-01-23 14:40:00,81.81,81.91,81.73,81.81,121283.0,81.2762,81.3755,81.1967,81.2762,121283.0
2025-01-23 14:50:00,81.8,81.85,81.71,81.8,53304.0,81.2663,81.3159,81.1768,81.2663,53304.0
2025-01-23 15:00:00,81.8,81.84,81.72,81.76,68798.0,81.2663,81.306,81.1868,81.2265,68798.0
2025-01-23 15:10:00,81.76,81.94,81.75,81.83,147348.0,81.2265,81.4053,81.2166,81.2961,147348.0
2025-01-23 15:20:00,81.83,81.84,81.7,81.79,103010.0,81.2961,81.306,81.1669,81.2563,103010.0
2025-01-23 15:30:00,81.79,81.85,81.77,81.82,129674.0,81.2563,81.3159,81.2365,81.2861,129674.0
2025-01-23 15:40:00,81.82,81.99,81.8,81.85,252040.0,81.2861,81.455,81.2663,81.3159,252040.0
2025-01-23 15:50:00,81.86,82.13,81.86,82.09,772465.0,81.3259,81.5941,81.3259,81.5544,772465.0
2025-01-24 09:30:00,81.33,81.81,81.18,81.76,136279.0,80.7993,81.2762,80.6503,81.2265,136279.0
2025-01-24 09:40:00,81.7,81.96,81.62,81.7,110716.0,81.1669,81.4252,81.0874,81.1669,110716.0
2025-01-24 09:50:00,81.7,81.93,81.53,81.93,75691.0,81.1669,81.3954,80.998,81.3954,75691.0
2025-01-24 10:00:00,81.99,82.15,81.93,81.98,190405.0,81.455,81.614,81.3954,81.4451,190405.0
2025-01-24 10:10:00,81.98,82.25,81.93,82.19,147246.0,81.4451,81.7133,81.3954,81.6537,147246.0
2025-01-24 10:20:00,82.18,82.29,82.13,82.17,90336.0,81.6438,81.7531,81.5941,81.6338,90336.0
2025-01-24 10:30:00,82.19,82.21,81.98,81.98,51679.0,81.6537,81.6736,81.4451,81.4451,51679.0
2025-01-24 10:40:00,81.97,82.45,81.97,82.4,61742.0,81.4351,81.912,81.4351,81.8623,61742.0
2025-01-24 10:50:00,82.4,82.4,82.18,82.33,62062.0,81.8623,81.8623,81.6438,81.7928,62062.0
2025-01-24 11:00:00,82.34,82.47,82.32,82.35,58993.0,81.8027,81.9319,81.7829,81.8127,58993.0
2025-01-24 11:10:00,82.34,82.42,82.25,82.42,107166.0,81.8027,81.8822,81.7133,81.8822,107166.0
2025-01-24 11:20:00,82.42,82.47,82.25,82.4,64780.0,81.8822,81.9319,81.7133,81.8623,64780.0
2025-01-24 11:30:00,82.4,82.42,82.26,82.29,173152.0,81.8623,81.8822,81.7233,81.7531,173152.0
2025-01-24 11:40:00,82.27,82.28,82.21,82.23,31353.0,81.7332,81.7431,81.6736,81.6934,31353.0
2025-01-24 11:50:00,82.25,82.27,82.17,82.22,80093.0,81.7133,81.7332,81.6338,81.6835,80093.0
2025-01-24 12:00:00,82.26,82.31,82.16,82.23,144438.0,81.7233,81.7729,81.6239,81.6934,144438.0
2025-01-24 12:10:00,82.23,82.27,82.18,82.25,46655.0,81.6934,81.7332,81.6438,81.7133,46655.0
2025-01-24 12:20:00,82.25,82.26,82.2,82.25,66098.0,81.7133,81.7233,81.6636,81.7133,66098.0
2025-01-24 12:30:00,82.25,82.32,82.21,82.24,40639.0,81.7133,81.7829,81.6736,81.7034,40639.0
2025-01-24 12:40:00,82.25,82.28,82.22,82.25,49001.0,81.7133,81.7431,81.6835,81.7133,49001.0
2025-01-24 12:50:00,82.25,82.34,82.22,82.26,106269.0,81.7133,81.8027,81.6835,81.7233,106269.0
2025-01-24 13:00:00,82.26,82.27,82.22,82.24,37477.0,81.7233,81.7332,81.6835,81.7034,37477.0
2025-01-24 13:10:00,82.24,82.25,82.08,82.09,31727.0,81.7034,81.7133,81.5444,81.5544,31727.0
2025-01-24 13:20:00,82.09,82.12,81.96,82.12,30827.0,81.5544,81.5842,81.4252,81.5842,30827.0
2025-01-24 13:30:00,82.13,82.13,82.06,82.11,26069.0,81.5941,81.5941,81.5246,81.5742,26069.0
2025-01-24 13:40:00,82.13,82.19,82.1,82.17,21668.0,81.5941,81.6537,81.5643,81.6338,21668.0
2025-01-24 13:50:00,82.18,82.22,82.13,82.2,52172.0,81.6438,81.6835,81.5941,81.6636,52172.0
2025-01-24 14:00:00,82.2,82.25,82.18,82.19,55258.0,81.6636,81.7133,81.6438,81.6537,55258.0
2025-01-24 14:10:00,82.19,82.21,82.08,82.09,60274.0,81.6537,81.6736,81.5444,81.5544,60274.0
2025-01-24 14:20:00,82.09,82.28,82.08,82.19,83514.0,81.5544,81.7431,81.5444,81.6537,83514.0
2025-01-24 14:30:00,82.19,82.21,82.1,82.15,49664.0,81.6537,81.6736,81.5643,81.614,49664.0
2025-01-24 14:40:00,82.14,82.16,81.95,82.06,224570.0,81.604,81.6239,81.4153,81.5246,224570.0
2025-01-24 14:50:00,82.05,82.05,81.95,82.0,54525.0,81.5146,81.5146,81.4153,81.4649,54525.0
2025-01-24 15:00:00,82.0,82.12,81.96,82.06,68402.0,81.4649,81.5842,81.4252,81.5246,68402.0
2025-01-24 15:10:00,82.06,82.07,81.82,81.87,96134.0,81.5246,81.5345,81.2861,81.3358,96134.0
2025-01-24 15:20:00,81.87,81.9,81.78,81.82,118393.0,81.3358,81.3656,81.2464,81.2861,118393.0
2025-01-24 15:30:00,81.82,81.93,81.78,81.83,98827.0,81.2861,81.3954,81.2464,81.2961,98827.0
2025-01-24 15:40:00,81.83,81.84,81.7,81.7,178566.0,81.2961,81.306,81.1669,81.1669,178566.0
2025-01-24 15:50:00,81.71,81.9,81.64,81.83,920173.0,81.1768,81.3656,81.1073,81.2961,920173.0
2025-01-27 09:30:00,81.39,81.9,80.97,81.16,234447.0,80.8589,81.3656,80.4417,80.6304,234447.0
2025-01-27 09:40:00,81.15,81.15,80.73,80.91,126481.0,80.6205,80.6205,80.2032,80.3821,126481.0
2025-01-27 09:50:00,80.95,81.25,80.86,81.2,78872.0,80.4218,80.7198,80.3324,80.6702,78872.0
2025-01-27 10:00:00,81.23,81.38,81.19,81.25,79874.0,80.7,80.849,80.6602,80.7198,79874.0
2025-01-27 10:10:00,81.23,81.33,81.13,81.14,78324.0,80.7,80.7993,80.6006,80.6106,78324.0
2025-01-27 10:20:00,81.15,81.2,80.96,81.15,52836.0,80.6205,80.6702,80.4317,80.6205,52836.0
2025-01-27 10:30:00,81.16,81.3,81.08,81.21,50636.0,80.6304,80.7695,80.551,80.6801,50636.0
2025-01-27 10:40:00,81.24,81.36,81.2,81.3,59117.0,80.7099,80.8291,80.6702,80.7695,59117.0
2025-01-27 10:50:00,81.3,81.33,81.18,81.27,48213.0,80.7695,80.7993,80.6503,80.7397,48213.0
2025-01-27 11:00:00,81.26,81.31,81.1,81.26,53115.0,80.7298,80.7795,80.5708,80.7298,53115.0
2025-01-27 11:10:00,81.27,81.82,81.26,81.81,78373.0,80.7397,81.2861,80.7298,81.2762,78373.0
2025-01-27 11:20:00,81.81,81.96,81.64,81.71,86648.0,81.2762,81.4252,81.1073,81.1768,86648.0
2025-01-27 11:30:00,81.72,81.84,81.58,81.63,50117.0,81.1868,81.306,81.0477,81.0974,50117.0
2025-01-27 11:40:00,81.61,81.63,81.43,81.55,92974.0,81.0775,81.0974,80.8987,81.0179,92974.0
2025-01-27 11:50:00,81.55,82.04,81.52,81.95,118191.0,81.0179,81.5047,80.9881,81.4153,118191.0
2025-01-27 12:00:00,81.94,82.01,81.79,81.95,100110.0,81.4053,81.4749,81.2563,81.4153,100110.0
2025-01-27 12:10:00,81.96,81.97,81.82,81.86,34246.0,81.4252,81.4351,81.2861,81.3259,34246.0
2025-01-27 12:20:00,81.87,82.01,81.85,81.95,58701.0,81.3358,81.4749,81.3159,81.4153,58701.0
2025-01-27 12:30:00,81.96,82.02,81.87,81.88,78455.0,81.4252,81.4848,81.3358,81.3457,78455.0
2025-01-27 12:40:00,81.88,81.99,81.85,81.87,79443.0,81.3457,81.455,81.3159,81.3358,79443.0
2025-01-27 12:50:00,81.9,81.91,81.6,81.68,101768.0,81.3656,81.3755,81.0676,81.147,101768.0
2025-01-27 13:00:00,81.67,81.73,81.61,81.69,47578.0,81.1371,81.1967,81.0775,81.157,47578.0
2025-01-27 13:10:00,81.69,81.88,81.69,81.77,54358.0,81.157,81.3457,81.157,81.2365,54358.0
2025-01-27 13:20:00,81.78,81.85,81.68,81.75,55493.0,81.2464,81.3159,81.147,81.2166,55493.0
2025-01-27 13:30:00,81.75,81.79,81.53,81.58,71874.0,81.2166,81.2563,80.998,81.0477,71874.0
2025-01-27 13:40:00,81.58,81.69,81.54,81.67,72273.0,81.0477,81.157,81.008,81.1371,72273.0
2025-01-27 13:50:00,81.66,81.7,81.61,81.67,59137.0,81.1272,81.1669,81.0775,81.1371,59137.0
2025-01-27 14:00:00,81.67,81.74,81.57,81.62,49047.0,81.1371,81.2066,81.0378,81.0874,49047.0
2025-01-27 14:10:00,81.63,81.83,81.61,81.8,64129.0,81.0974,81.2961,81.0775,81.2663,64129.0
2025-01-27 14:20:00,81.8,82.11,81.78,82.09,99212.0,81.2663,81.5742,81.2464,81.5544,99212.0
2025-01-27 14:30:00,82.08,82.17,82.06,82.13,68148.0,81.5444,81.6338,81.5246,81.5941,68148.0
2025-01-27 14:40:00,82.12,82.13,81.98,81.98,72062.0,81.5842,81.5941,81.4451,81.4451,72062.0
2025-01-27 14:50:00,81.98,82.13,81.96,82.04,120064.0,81.4451,81.5941,81.4252,81.5047,120064.0
2025-01-27 15:00:00,82.03,82.05,81.93,81.95,86766.0,81.4948,81.5146,81.3954,81.4153,86766.0
2025-01-27 15:10:00,81.95,82.02,81.91,81.99,94074.0,81.4153,81.4848,81.3755,81.455,94074.0
2025-01-27 15:20:00,81.98,82.04,81.94,81.95,76329.0,81.4451,81.5047,81.4053,81.4153,76329.0
2025-01-27 15:30:00,81.94,81.99,81.83,81.92,66515.0,81.4053,81.455,81.2961,81.3855,66515.0
2025-01-27 15:40:00,81.92,82.15,81.92,82.15,112645.0,81.3855,81.614,81.3855,81.614,112645.0
2025-01-27 15:50:00,82.14,82.56,82.06,82.55,574914.0,81.604,82.0213,81.5246,82.0114,574914.0
2025-01-28 09:30:00,82.28,82.5,82.1,82.26,108690.0,81.7431,81.9617,81.5643,81.7233,108690.0
2025-01-28 09:40:00,82.21,82.43,82.14,82.43,73878.0,81.6736,81.8921,81.604,81.8921,73878.0
2025-01-28 09:50:00,82.36,82.62,82.29,82.6,43876.0,81.8226,82.0809,81.7531,82.061,43876.0
2025-01-28 10:00:00,82.6,82.83,82.53,82.7,72993.0,82.061,82.2895,81.9915,82.1604,72993.0
2025-01-28 10:10:00,82.73,82.78,82.62,82.66,34023.0,82.1902,82.2399,82.0809,82.1206,34023.0
2025-01-28 10:20:00,82.64,82.73,82.58,82.58,45671.0,82.1008,82.1902,82.0412,82.0412,45671.0
2025-01-28 10:30:00,82.55,82.72,82.53,82.67,50638.0,82.0114,82.1803,81.9915,82.1306,50638.0
2025-01-28 10:40:00,82.67,82.91,82.65,82.89,85469.0,82.1306,82.369,82.1107,82.3491,85469.0
2025-01-28 10:50:00,82.88,83.0,82.85,82.85,66759.0,82.3392,82.4584,82.3094,82.3094,66759.0
2025-01-28 11:00:00,82.86,82.96,82.82,82.95,100381.0,82.3193,82.4187,82.2796,82.4088,100381.0
2025-01-28 11:10:00,82.95,82.96,82.83,82.87,100757.0,82.4088,82.4187,82.2895,82.3293,100757.0
2025-01-28 11:20:00,82.88,82.96,82.53,82.62,59665.0,82.3392,82.4187,81.9915,82.0809,59665.0
2025-01-28 11:30:00,82.62,82.67,82.38,82.47,64922.0,82.0809,82.1306,81.8425,81.9319,64922.0
2025-01-28 11:40:00,82.46,82.72,82.42,82.68,41190.0,81.9219,82.1803,81.8822,82.1405,41190.0
2025-01-28 11:50:00,82.71,82.71,82.5,82.56,41224.0,82.1703,82.1703,81.9617,82.0213,41224.0
2025-01-28 12:00:00,82.55,82.64,82.38,82.64,52855.0,82.0114,82.1008,81.8425,82.1008,52855.0
2025-01-28 12:10:00,82.64,82.71,82.6,82.67,48181.0,82.1008,82.1703,82.061,82.1306,48181.0
2025-01-28 12:20:00,82.67,82.7,82.6,82.68,46662.0,82.1306,82.1604,82.061,82.1405,46662.0
2025-01-28 12:30:00,82.68,82.76,82.65,82.72,64894.0,82.1405,82.22,82.1107,82.1803,64894.0
2025-01-28 12:40:00,82.72,82.81,82.68,82.71,64758.0,82.1803,82.2697,82.1405,82.1703,64758.0
2025-01-28 12:50:00,82.7,82.77,82.69,82.73,31467.0,82.1604,82.2299,82.1504,82.1902,31467.0
2025-01-28 13:00:00,82.73,82.76,82.69,82.74,30279.0,82.1902,82.22,82.1504,82.2001,30279.0
2025-01-28 13:10:00,82.75,82.83,82.74,82.83,38093.0,82.2101,82.2895,82.2001,82.2895,38093.0
2025-01-28 13:20:00,82.83,82.83,82.69,82.77,172923.0,82.2895,82.2895,82.1504,82.2299,172923.0
2025-01-28 13:30:00,82.77,82.79,82.63,82.75,130881.0,82.2299,82.2498,82.0908,82.2101,130881.0
2025-01-28 13:40:00,82.75,82.77,82.69,82.7,61112.0,82.2101,82.2299,82.1504,82.1604,61112.0
2025-01-28 13:50:00,82.71,82.75,82.68,82.71,25132.0,82.1703,82.2101,82.1405,82.1703,25132.0
2025-01-28 14:00:00,82.7,82.76,82.68,82.75,52325.0,82.1604,82.22,82.1405,82.2101,52325.0
2025-01-28 14:10:00,82.74,82.75,82.67,82.71,55695.0,82.2001,82.2101,82.1306,82.1703,55695.0
2025-01-28 14:20:00,82.7,82.81,82.7,82.73,43451.0,82.1604,82.2697,82.1604,82.1902,43451.0
2025-01-28 14:30:00,82.73,82.77,82.69,82.73,34315.0,82.1902,82.2299,82.1504,82.1902,34315.0
2025-01-28 14:40:00,82.73,82.76,82.66,82.67,57328.0,82.1902,82.22,82.1206,82.1306,57328.0
2025-01-28 14:50:00,82.68,82.74,82.65,82.7,93536.0,82.1405,82.2001,82.1107,82.1604,93536.0
2025-01-28 15:00:00,82.7,82.71,82.59,82.62,58749.0,82.1604,82.1703,82.0511,82.0809,58749.0
2025-01-28 15:10:00,82.62,82.63,82.46,82.46,49898.0,82.0809,82.0908,81.9219,81.9219,49898.0
2025-01-28 15:20:00,82.47,82.47,82.36,82.41,46920.0,81.9319,81.9319,81.8226,81.8723,46920.0
2025-01-28 15:30:00,82.41,82.52,82.3,82.34,93097.0,81.8723,81.9816,81.763,81.8027,93097.0
2025-01-28 15:40:00,82.34,82.34,82.07,82.14,131062.0,81.8027,81.8027,81.5345,81.604,131062.0
2025-01-28 15:50:00,82.13,82.23,81.59,81.7,678863.0,81.5941,81.6934,81.0576,81.1669,678863.0
2025-01-29 09:30:00,82.3,82.56,81.69,82.24,231685.0,81.763,82.0213,81.157,81.7034,231685.0
2025-01-29 09:40:00,82.26,82.27,81.9,81.95,187049.0,81.7233,81.7332,81.3656,81.4153,187049.0
2025-01-29 09:50:00,81.95,82.4,81.82,82.38,197273.0,81.4153,81.8623,81.2861,81.8425,197273.0
2025-01-29 10:00:00,82.35,82.54,82.18,82.4,133232.0,81.8127,82.0014,81.6438,81.8623,133232.0
2025-01-29 10:10:00,82.39,82.39,82.01,82.16,61927.0,81.8524,81.8524,81.4749,81.6239,61927.0
2025-01-29 10:20:00,82.16,82.36,82.12,82.31,61365.0,81.6239,81.8226,81.5842,81.7729,61365.0
2025-01-29 10:30:00,82.35,82.57,82.27,82.53,131601.0,81.8127,82.0312,81.7332,81.9915,131601.0
2025-01-29 10:40:00,82.54,82.55,82.47,82.52,145988.0,82.0014,82.0114,81.9319,81.9816,145988.0
2025-01-29 10:50:00,82.52,82.65,82.31,82.34,65303.0,81.9816,82.1107,81.7729,81.8027,65303.0
2025-01-29 11:00:00,82.36,82.37,81.95,82.02,106553.0,81.8226,81.8325,81.4153,81.4848,106553.0
2025-01-29 11:10:00,82.03,82.2,81.98,82.06,87538.0,81.4948,81.6636,81.4451,81.5246,87538.0
2025-01-29 11:20:00,82.06,82.14,81.96,82.05,74029.0,81.5246,81.604,81.4252,81.5146,74029.0
2025-01-29 11:30:00,82.04,82.2,82.01,82.07,73522.0,81.5047,81.6636,81.4749,81.5345,73522.0
2025-01-29 11:40:00,82.08,82.2,82.04,82.08,84504.0,81.5444,81.6636,81.5047,81.5444,84504.0
2025-01-29 11:50:00,82.08,82.16,81.9,81.98,50269.0,81.5444,81.6239,81.3656,81.4451,50269.0
2025-01-29 12:00:00,81.98,82.17,81.98,82.11,55896.0,81.4451,81.6338,81.4451,81.5742,55896.0
2025-01-29 12:10:00,82.12,82.13,82.03,82.06,41265.0,81.5842,81.5941,81.4948,81.5246,41265.0
2025-01-29 12:20:00,82.05,82.16,82.0,82.05,67060.0,81.5146,81.6239,81.4649,81.5146,67060.0
2025-01-29 12:30:00,82.06,82.08,82.01,82.04,34090.0,81.5246,81.5444,81.4749,81.5047,34090.0
2025-01-29 12:40:00,82.05,82.05,81.94,81.96,39730.0,81.5146,81.5146,81.4053,81.4252,39730.0
2025-01-29 12:50:00,81.95,81.95,81.78,81.82,44937.0,81.4153,81.4153,81.2464,81.2861,44937.0
2025-01-29 13:00:00,81.82,81.89,81.4,81.86,110753.0,81.2861,81.3557,80.8689,81.3259,110753.0
2025-01-29 13:10:00,81.88,81.89,81.72,81.84,41881.0,81.3457,81.3557,81.1868,81.306,41881.0
2025-01-29 13:20:00,81.84,81.92,81.82,81.9,35563.0,81.306,81.3855,81.2861,81.3656,35563.0
2025-01-29 13:30:00,81.9,81.95,81.85,81.87,63592.0,81.3656,81.4153,81.3159,81.3358,63592.0
2025-01-29 13:40:00,81.87,81.93,81.82,81.85,45348.0,81.3358,81.3954,81.2861,81.3159,45348.0
2025-01-29 13:50:00,81.83,81.84,81.71,81.71,113007.0,81.2961,81.306,81.1768,81.1768,113007.0
2025-01-29 14:00:00,81.69,81.72,81.48,81.61,71653.0,81.157,81.1868,80.9483,81.0775,71653.0
2025-01-29 14:10:00,81.62,81.62,81.47,81.57,76752.0,81.0874,81.0874,80.9384,81.0378,76752.0
2025-01-29 14:20:00,81.58,81.71,81.56,81.69,87144.0,81.0477,81.1768,81.0278,81.157,87144.0
2025-01-29 14:30:00,81.67,82.07,81.66,82.05,185258.0,81.1371,81.5345,81.1272,81.5146,185258.0
2025-01-29 14:40:00,82.05,82.43,82.03,82.27,178938.0,81.5146,81.8921,81.4948,81.7332,178938.0
2025-01-29 14:50:00,82.28,82.62,82.27,82.37,192209.0,81.7431,82.0809,81.7332,81.8325,192209.0
2025-01-29 15:00:00,82.36,82.44,81.99,82.11,90507.0,81.8226,81.9021,81.455,81.5742,90507.0
2025-01-29 15:10:00,82.13,82.2,81.94,82.0,87951.0,81.5941,81.6636,81.4053,81.4649,87951.0
2025-01-29 15:20:00,82.0,82.22,82.0,82.11,126772.0,81.4649,81.6835,81.4649,81.5742,126772.0
2025-01-29 15:30:00,82.12,82.15,81.79,81.81,102825.0,81.5842,81.614,81.2563,81.2762,102825.0
2025-01-29 15:40:00,81.82,82.11,81.8,82.05,131157.0,81.2861,81.5742,81.2663,81.5146,131157.0
2025-01-29 15:50:00,82.04,82.2,82.01,82.06,476772.0,81.5047,81.6636,81.4749,81.5246,476772.0
2025-01-30 09:30:00,82.5,82.55,82.08,82.18,129369.0,81.9617,82.0114,81.5444,81.6438,129369.0
2025-01-30 09:40:00,82.22,82.39,82.1,82.31,49118.0,81.6835,81.8524,81.5643,81.7729,49118.0
2025-01-30 09:50:00,82.33,82.5,82.2,82.39,47503.0,81.7928,81.9617,81.6636,81.8524,47503.0
2025-01-30 10:00:00,82.4,82.41,82.07,82.4,176509.0,81.8623,81.8723,81.5345,81.8623,176509.0
2025-01-30 10:10:00,82.37,82.48,82.21,82.28,52610.0,81.8325,81.9418,81.6736,81.7431,52610.0
2025-01-30 10:20:00,82.28,82.39,82.1,82.14,143950.0,81.7431,81.8524,81.5643,81.604,143950.0
2025-01-30 10:30:00,82.17,82.51,82.17,82.49,52484.0,81.6338,81.9716,81.6338,81.9518,52484.0
2025-01-30 10:40:00,82.47,82.5,82.34,82.38,36626.0,81.9319,81.9617,81.8027,81.8425,36626.0
2025-01-30 10:50:00,82.41,82.45,82.22,82.24,46567.0,81.8723,81.912,81.6835,81.7034,46567.0
2025-01-30 11:00:00,82.27,82.34,82.18,82.24,46595.0,81.7332,81.8027,81.6438,81.7034,46595.0
2025-01-30 11:10:00,82.23,82.37,82.2,82.34,43182.0,81.6934,81.8325,81.6636,81.8027,43182.0
2025-01-30 11:20:00,82.36,82.5,82.35,82.49,99849.0,81.8226,81.9617,81.8127,81.9518,99849.0
2025-01-30 11:30:00,82.47,82.5,82.39,82.48,22142.0,81.9319,81.9617,81.8524,81.9418,22142.0
2025-01-30 11:40:00,82.49,82.53,82.46,82.51,36837.0,81.9518,81.9915,81.9219,81.9716,36837.0
2025-01-30 11:50:00,82.51,82.66,82.49,82.65,72558.0,81.9716,82.1206,81.9518,82.1107,72558.0
2025-01-30 12:00:00,82.65,82.78,82.65,82.68,54431.0,82.1107,82.2399,82.1107,82.1405,54431.0
2025-01-30 12:10:00,82.68,82.69,82.49,82.55,46544.0,82.1405,82.1504,81.9518,82.0114,46544.0
2025-01-30 12:20:00,82.55,82.61,82.45,82.5,38306.0,82.0114,82.071,81.912,81.9617,38306.0
2025-01-30 12:30:00,82.49,82.69,82.47,82.64,36201.0,81.9518,82.1504,81.9319,82.1008,36201.0
2025-01-30 12:40:00,82.64,82.69,82.52,82.53,27088.0,82.1008,82.1504,81.9816,81.9915,27088.0
2025-01-30 12:50:00,82.51,82.51,82.42,82.46,44889.0,81.9716,81.9716,81.8822,81.9219,44889.0
2025-01-30 13:00:00,82.47,82.53,82.44,82.49,18516.0,81.9319,81.9915,81.9021,81.9518,18516.0
2025-01-30 13:10:00,82.49,82.65,82.45,82.64,204983.0,81.9518,82.1107,81.912,82.1008,204983.0
2025-01-30 13:20:00,82.65,82.92,82.65,82.91,102066.0,82.1107,82.3789,82.1107,82.369,102066.0
2025-01-30 13:30:00,82.91,83.18,82.85,83.18,344023.0,82.369,82.6373,82.3094,82.6373,344023.0
2025-01-30 13:40:00,83.17,83.2,83.1,83.2,53218.0,82.6273,82.6571,82.5578,82.6571,53218.0
2025-01-30 13:50:00,83.19,83.24,83.12,83.23,66088.0,82.6472,82.6969,82.5776,82.6869,66088.0
2025-01-30 14:00:00,83.23,83.28,83.15,83.27,90263.0,82.6869,82.7366,82.6074,82.7267,90263.0
2025-01-30 14:10:00,83.27,83.28,83.15,83.2,87612.0,82.7267,82.7366,82.6074,82.6571,87612.0
2025-01-30 14:20:00,83.21,83.27,83.18,83.27,89391.0,82.6671,82.7267,82.6373,82.7267,89391.0
2025-01-30 14:30:00,83.25,83.84,83.25,83.78,232306.0,82.7068,83.2929,82.7068,83.2333,232306.0
2025-01-30 14:40:00,83.77,83.78,83.49,83.63,169538.0,83.2234,83.2333,82.9452,83.0843,169538.0
2025-01-30 14:50:00,83.63,83.69,83.55,83.6,97455.0,83.0843,83.1439,83.0048,83.0545,97455.0
2025-01-30 15:00:00,83.6,83.7,83.49,83.56,93354.0,83.0545,83.1539,82.9452,83.0148,93354.0
2025-01-30 15:10:00,83.57,83.64,83.51,83.59,73402.0,83.0247,83.0942,82.9651,83.0446,73402.0
2025-01-30 15:20:00,83.59,83.7,83.56,83.57,102355.0,83.0446,83.1539,83.0148,83.0247,102355.0
2025-01-30 15:30:00,83.58,83.58,83.27,83.29,141051.0,83.0346,83.0346,82.7267,82.7465,141051.0
2025-01-30 15:40:00,83.29,83.31,82.78,83.28,290759.0,82.7465,82.7664,82.2399,82.7366,290759.0
2025-01-30 15:50:00,83.27,83.67,83.27,83.54,575899.0,82.7267,83.1241,82.7267,82.9949,575899.0
2025-01-31 09:30:00,83.23,83.73,83.14,83.52,108051.0,82.6869,83.1837,82.5975,82.975,108051.0
2025-01-31 09:40:00,83.47,83.64,83.24,83.34,125430.0,82.9254,83.0942,82.6969,82.7962,125430.0
2025-01-31 09:50:00,83.36,83.41,83.18,83.31,57797.0,82.8161,82.8657,82.6373,82.7664,57797.0
2025-01-31 10:00:00,83.3,83.31,82.95,83.03,99024.0,82.7565,82.7664,82.4088,82.4882,99024.0
2025-01-31 10:10:00,83.03,83.1,82.92,83.1,39784.0,82.4882,82.5578,82.3789,82.5578,39784.0
2025-01-31 10:20:00,83.15,83.23,83.1,83.13,49199.0,82.6074,82.6869,82.5578,82.5876,49199.0
2025-01-31 10:30:00,83.13,83.22,83.03,83.19,45176.0,82.5876,82.677,82.4882,82.6472,45176.0
2025-01-31 10:40:00,83.19,83.29,83.15,83.29,48014.0,82.6472,82.7465,82.6074,82.7465,48014.0
2025-01-31 10:50:00,83.28,83.29,83.07,83.1,28810.0,82.7366,82.7465,82.528,82.5578,28810.0
2025-01-31 11:00:00,83.1,83.13,83.0,83.1,102674.0,82.5578,82.5876,82.4584,82.5578,102674.0
2025-01-31 11:10:00,83.08,83.15,82.93,83.04,43053.0,82.5379,82.6074,82.3889,82.4982,43053.0
2025-01-31 11:20:00,83.04,83.12,82.99,83.08,65334.0,82.4982,82.5776,82.4485,82.5379,65334.0
2025-01-31 11:30:00,83.09,83.13,83.04,83.12,52230.0,82.5478,82.5876,82.4982,82.5776,52230.0
2025-01-31 11:40:00,83.13,83.27,83.08,83.26,114215.0,82.5876,82.7267,82.5379,82.7167,114215.0
2025-01-31 11:50:00,83.27,83.34,83.18,83.31,79458.0,82.7267,82.7962,82.6373,82.7664,79458.0
2025-01-31 12:00:00,83.32,83.36,83.1,83.12,73673.0,82.7763,82.8161,82.5578,82.5776,73673.0
2025-01-31 12:10:00,83.13,83.16,83.04,83.13,69136.0,82.5876,82.6174,82.4982,82.5876,69136.0
2025-01-31 12:20:00,83.11,83.24,83.08,83.14,93531.0,82.5677,82.6969,82.5379,82.5975,93531.0
2025-01-31 12:30:00,83.14,83.17,82.82,82.84,240014.0,82.5975,82.6273,82.2796,82.2995,240014.0
2025-01-31 12:40:00,82.83,82.99,82.79,82.94,82122.0,82.2895,82.4485,82.2498,82.3988,82122.0
2025-01-31 12:50:00,82.92,83.0,82.81,82.83,64853.0,82.3789,82.4584,82.2697,82.2895,64853.0
2025-01-31 13:00:00,82.83,83.0,82.82,83.0,76664.0,82.2895,82.4584,82.2796,82.4584,76664.0
2025-01-31 13:10:00,82.99,83.05,82.92,82.95,78884.0,82.4485,82.5081,82.3789,82.4088,78884.0
2025-01-31 13:20:00,82.94,83.03,82.9,82.99,68257.0,82.3988,82.4882,82.3591,82.4485,68257.0
2025-01-31 13:30:00,82.97,82.99,82.74,82.8,84006.0,82.4286,82.4485,82.2001,82.2597,84006.0
2025-01-31 13:40:00,82.81,83.01,82.81,82.95,49655.0,82.2697,82.4684,82.2697,82.4088,49655.0
2025-01-31 13:50:00,82.95,83.02,82.9,82.95,115078.0,82.4088,82.4783,82.3591,82.4088,115078.0
2025-01-31 14:00:00,82.94,82.95,82.6,82.63,158822.0,82.3988,82.4088,82.061,82.0908,158822.0
2025-01-31 14:10:00,82.62,82.75,82.59,82.62,62087.0,82.0809,82.2101,82.0511,82.0809,62087.0
2025-01-31 14:20:00,82.61,82.78,82.46,82.74,72561.0,82.071,82.2399,81.9219,82.2001,72561.0
2025-01-31 14:30:00,82.74,82.85,82.71,82.81,74499.0,82.2001,82.3094,82.1703,82.2697,74499.0
2025-01-31 14:40:00,82.8,82.82,82.65,82.75,141442.0,82.2597,82.2796,82.1107,82.2101,141442.0
2025-01-31 14:50:00,82.75,82.86,82.7,82.77,79584.0,82.2101,82.3193,82.1604,82.2299,79584.0
2025-01-31 15:00:00,82.76,82.77,82.39,82.39,123235.0,82.22,82.2299,81.8524,81.8524,123235.0
2025-01-31 15:10:00,82.39,82.55,82.34,82.51,90432.0,81.8524,82.0114,81.8027,81.9716,90432.0
2025-01-31 15:20:00,82.5,82.52,82.38,82.39,61415.0,81.9617,81.9816,81.8425,81.8524,61415.0
2025-01-31 15:30:00,82.39,82.45,82.28,82.34,108179.0,81.8524,81.912,81.7431,81.8027,108179.0
2025-01-31 15:40:00,82.34,82.46,82.3,82.44,170741.0,81.8027,81.9219,81.763,81.9021,170741.0
2025-01-31 15:50:00,82.44,82.76,82.36,82.71,632609.0,81.9021,82.22,81.8226,82.1703,632609.0
2025-02-03 09:30:00,81.29,81.85,80.79,81.3,277201.0,80.7596,81.3159,80.2628,80.7695,277201.0
2025-02-03 09:40:00,81.29,81.45,81.15,81.39,152096.0,80.7596,80.9185,80.6205,80.8589,152096.0
2025-02-03 09:50:00,81.4,81.67,81.26,81.4,92141.0,80.8689,81.1371,80.7298,80.8689,92141.0
2025-02-03 10:00:00,81.37,81.63,81.25,81.57,63647.0,80.8391,81.0974,80.7198,81.0378,63647.0
2025-02-03 10:10:00,81.56,81.7,81.4,81.4,55703.0,81.0278,81.1669,80.8689,80.8689,55703.0
2025-02-03 10:20:00,81.41,82.05,81.3,82.03,93699.0,80.8788,81.5146,80.7695,81.4948,93699.0
2025-02-03 10:30:00,82.03,82.41,81.94,82.21,55266.0,81.4948,81.8723,81.4053,81.6736,55266.0
2025-02-03 10:40:00,82.18,82.4,82.09,82.28,43363.0,81.6438,81.8623,81.5544,81.7431,43363.0
2025-02-03 10:50:00,82.3,82.43,82.27,82.29,42706.0,81.763,81.8921,81.7332,81.7531,42706.0
2025-02-03 11:00:00,82.29,82.48,82.04,82.46,58839.0,81.7531,81.9418,81.5047,81.9219,58839.0
2025-02-03 11:10:00,82.47,82.78,82.47,82.78,52349.0,81.9319,82.2399,81.9319,82.2399,52349.0
2025-02-03 11:20:00,82.77,82.98,82.75,82.98,98779.0,82.2299,82.4386,82.2101,82.4386,98779.0
2025-02-03 11:30:00,82.95,83.07,82.78,83.07,229699.0,82.4088,82.528,82.2399,82.528,229699.0
2025-02-03 11:40:00,83.04,83.22,83.0,83.07,85701.0,82.4982,82.677,82.4584,82.528,85701.0
2025-02-03 11:50:00,83.08,83.11,82.9,82.9,82896.0,82.5379,82.5677,82.3591,82.3591,82896.0
2025-02-03 12:00:00,82.9,83.01,82.7,82.88,53087.0,82.3591,82.4684,82.1604,82.3392,53087.0
2025-02-03 12:10:00,82.87,82.88,82.66,82.8,75027.0,82.3293,82.3392,82.1206,82.2597,75027.0
2025-02-03 12:20:00,82.8,83.01,82.79,82.9,36509.0,82.2597,82.4684,82.2498,82.3591,36509.0
2025-02-03 12:30:00,82.91,82.94,82.81,82.87,32648.0,82.369,82.3988,82.2697,82.3293,32648.0
2025-02-03 12:40:00,82.87,82.89,82.74,82.79,45196.0,82.3293,82.3491,82.2001,82.2498,45196.0
2025-02-03 12:50:00,82.77,83.01,82.71,82.9,52599.0,82.2299,82.4684,82.1703,82.3591,52599.0
2025-02-03 13:00:00,82.89,82.91,82.72,82.81,31376.0,82.3491,82.369,82.1803,82.2697,31376.0
2025-02-03 13:10:00,82.78,82.91,82.75,82.9,39751.0,82.2399,82.369,82.2101,82.3591,39751.0
2025-02-03 13:20:00,82.9,83.01,82.89,82.97,42758.0,82.3591,82.4684,82.3491,82.4286,42758.0
2025-02-03 13:30:00,82.99,83.03,82.88,82.97,47536.0,82.4485,82.4882,82.3392,82.4286,47536.0
2025-02-03 13:40:00,82.98,82.98,82.82,82.93,26372.0,82.4386,82.4386,82.2796,82.3889,26372.0
2025-02-03 13:50:00,82.93,82.97,82.85,82.86,21060.0,82.3889,82.4286,82.3094,82.3193,21060.0
2025-02-03 14:00:00,82.86,82.89,82.78,82.82,46546.0,82.3193,82.3491,82.2399,82.2796,46546.0
2025-02-03 14:10:00,82.82,82.91,82.78,82.89,31104.0,82.2796,82.369,82.2399,82.3491,31104.0
2025-02-03 14:20:00,82.88,82.91,82.81,82.83,52288.0,82.3392,82.369,82.2697,82.2895,52288.0
2025-02-03 14:30:00,82.83,82.9,82.81,82.85,27776.0,82.2895,82.3591,82.2697,82.3094,27776.0
2025-02-03 14:40:00,82.85,82.95,82.84,82.94,53896.0,82.3094,82.4088,82.2995,82.3988,53896.0
2025-02-03 14:50:00,82.93,82.93,82.83,82.87,32360.0,82.3889,82.3889,82.2895,82.3293,32360.0
2025-02-03 15:00:00,82.87,82.99,82.82,82.98,37362.0,82.3293,82.4485,82.2796,82.4386,37362.0
2025-02-03 15:10:00,82.98,83.0,82.89,82.93,59936.0,82.4386,82.4584,82.3491,82.3889,59936.0
2025-02-03 15:20:00,82.93,82.98,82.78,82.8,58588.0,82.3889,82.4386,82.2399,82.2597,58588.0
2025-02-03 15:30:00,82.8,83.0,82.76,82.94,57912.0,82.2597,82.4584,82.22,82.3988,57912.0
2025-02-03 15:40:00,82.94,82.99,82.75,82.84,128140.0,82.3988,82.4485,82.2101,82.2995,128140.0
2025-02-03 15:50:00,82.85,83.0,82.69,82.73,529160.0,82.3094,82.4584,82.1504,82.1902,529160.0
2025-02-04 09:30:00,82.6,82.75,82.27,82.29,229284.0,82.061,82.2101,81.7332,81.7531,229284.0
2025-02-04 09:40:00,82.27,82.33,81.91,82.04,81291.0,81.7332,81.7928,81.3755,81.5047,81291.0
2025-02-04 09:50:00,82.03,82.19,81.96,82.17,57296.0,81.4948,81.6537,81.4252,81.6338,57296.0
2025-02-04 10:00:00,82.16,82.44,82.14,82.42,55728.0,81.6239,81.9021,81.604,81.8822,55728.0
2025-02-04 10:10:00,82.4,82.4,82.08,82.2,81794.0,81.8623,81.8623,81.5444,81.6636,81794.0
2025-02-04 10:20:00,82.23,82.37,82.15,82.32,67234.0,81.6934,81.8325,81.614,81.7829,67234.0
2025-02-04 10:30:00,82.3,82.3,82.18,82.22,63100.0,81.763,81.763,81.6438,81.6835,63100.0
2025-02-04 10:40:00,82.22,82.28,82.11,82.2,59966.0,81.6835,81.7431,81.5742,81.6636,59966.0
2025-02-04 10:50:00,82.19,82.23,82.07,82.15,75088.0,81.6537,81.6934,81.5345,81.614,75088.0
2025-02-04 11:00:00,82.17,82.46,82.14,82.44,75684.0,81.6338,81.9219,81.604,81.9021,75684.0
2025-02-04 11:10:00,82.44,82.49,82.33,82.47,85414.0,81.9021,81.9518,81.7928,81.9319,85414.0
2025-02-04 11:20:00,82.48,82.55,82.43,82.54,78269.0,81.9418,82.0114,81.8921,82.0014,78269.0
2025-02-04 11:30:00,82.53,82.56,82.4,82.45,54741.0,81.9915,82.0213,81.8623,81.912,54741.0
2025-02-04 11:40:00,82.45,82.47,82.31,82.31,45520.0,81.912,81.9319,81.7729,81.7729,45520.0
2025-02-04 11:50:00,82.31,82.38,82.24,82.36,68633.0,81.7729,81.8425,81.7034,81.8226,68633.0
2025-02-04 12:00:00,82.37,82.45,82.31,82.42,43297.0,81.8325,81.912,81.7729,81.8822,43297.0
2025-02-04 12:10:00,82.41,82.41,82.1,82.16,55076.0,81.8723,81.8723,81.5643,81.6239,55076.0
2025-02-04 12:20:00,82.17,82.18,82.03,82.06,36207.0,81.6338,81.6438,81.4948,81.5246,36207.0
2025-02-04 12:30:00,82.07,82.11,81.98,82.05,32559.0,81.5345,81.5742,81.4451,81.5146,32559.0
2025-02-04 12:40:00,82.05,82.11,82.02,82.06,29017.0,81.5146,81.5742,81.4848,81.5246,29017.0
2025-02-04 12:50:00,82.06,82.17,82.04,82.16,25325.0,81.5246,81.6338,81.5047,81.6239,25325.0
2025-02-04 13:00:00,82.15,82.21,82.14,82.19,16223.0,81.614,81.6736,81.604,81.6537,16223.0
2025-02-04 13:10:00,82.19,82.23,82.16,82.22,27698.0,81.6537,81.6934,81.6239,81.6835,27698.0
2025-02-04 13:20:00,82.22,82.22,82.14,82.2,22118.0,81.6835,81.6835,81.604,81.6636,22118.0
2025-02-04 13:30:00,82.2,82.26,82.08,82.1,42495.0,81.6636,81.7233,81.5444,81.5643,42495.0
2025-02-04 13:40:00,82.08,82.17,82.08,82.13,36559.0,81.5444,81.6338,81.5444,81.5941,36559.0
2025-02-04 13:50:00,82.13,82.15,82.06,82.09,27701.0,81.5941,81.614,81.5246,81.5544,27701.0
2025-02-04 14:00:00,82.08,82.2,82.07,82.18,41900.0,81.5444,81.6636,81.5345,81.6438,41900.0
2025-02-04 14:10:00,82.17,82.23,82.16,82.18,40324.0,81.6338,81.6934,81.6239,81.6438,40324.0
2025-02-04 14:20:00,82.18,82.25,82.16,82.17,69074.0,81.6438,81.7133,81.6239,81.6338,69074.0
2025-02-04 14:30:00,82.17,82.24,82.16,82.19,82887.0,81.6338,81.7034,81.6239,81.6537,82887.0
2025-02-04 14:40:00,82.19,82.2,82.09,82.1,45108.0,81.6537,81.6636,81.5544,81.5643,45108.0
2025-02-04 14:50:00,82.09,82.13,81.97,82.03,43504.0,81.5544,81.5941,81.4351,81.4948,43504.0
2025-02-04 15:00:00,82.0,82.12,81.97,82.02,35795.0,81.4649,81.5842,81.4351,81.4848,35795.0
2025-02-04 15:10:00,82.02,82.1,81.93,81.95,53357.0,81.4848,81.5643,81.3954,81.4153,53357.0
2025-02-04 15:20:00,81.96,81.98,81.8,81.84,61260.0,81.4252,81.4451,81.2663,81.306,61260.0
2025-02-04 15:30:00,81.83,81.95,81.83,81.92,66242.0,81.2961,81.4153,81.2961,81.3855,66242.0
2025-02-04 15:40:00,81.92,82.0,81.89,81.92,91758.0,81.3855,81.4649,81.3557,81.3855,91758.0
2025-02-04 15:50:00,81.91,82.03,81.75,81.8,822896.0,81.3755,81.4948,81.2166,81.2663,822896.0
2025-02-05 09:30:00,82.24,82.24,81.35,81.67,226909.0,81.7034,81.7034,80.8192,81.1371,226909.0
2025-02-05 09:40:00,81.7,81.73,81.37,81.38,176136.0,81.1669,81.1967,80.8391,80.849,176136.0
2025-02-05 09:50:00,81.37,81.46,81.25,81.25,70141.0,80.8391,80.9285,80.7198,80.7198,70141.0
2025-02-05 10:00:00,81.25,81.43,81.04,81.39,78431.0,80.7198,80.8987,80.5112,80.8589,78431.0
2025-02-05 10:10:00,81.4,81.58,81.35,81.5,70308.0,80.8689,81.0477,80.8192,80.9682,70308.0
2025-02-05 10:20:00,81.5,81.67,81.47,81.64,86923.0,80.9682,81.1371,80.9384,81.1073,86923.0
2025-02-05 10:30:00,81.63,81.73,81.58,81.68,104353.0,81.0974,81.1967,81.0477,81.147,104353.0
2025-02-05 10:40:00,81.69,81.74,81.57,81.61,101855.0,81.157,81.2066,81.0378,81.0775,101855.0
2025-02-05 10:50:00,81.61,81.68,81.57,81.62,91977.0,81.0775,81.147,81.0378,81.0874,91977.0
2025-02-05 11:00:00,81.61,81.69,81.57,81.65,87418.0,81.0775,81.157,81.0378,81.1172,87418.0
2025-02-05 11:10:00,81.64,81.68,81.59,81.6,121205.0,81.1073,81.147,81.0576,81.0676,121205.0
2025-02-05 11:20:00,81.58,81.74,81.52,81.71,44182.0,81.0477,81.2066,80.9881,81.1768,44182.0
2025-02-05 11:30:00,81.72,81.73,81.63,81.63,64423.0,81.1868,81.1967,81.0974,81.0974,64423.0
2025-02-05 11:40:00,81.64,81.67,81.62,81.62,46554.0,81.1073,81.1371,81.0874,81.0874,46554.0
2025-02-05 11:50:00,81.62,81.71,81.61,81.67,77948.0,81.0874,81.1768,81.0775,81.1371,77948.0
2025-02-05 12:00:00,81.67,81.68,81.6,81.64,90309.0,81.1371,81.147,81.0676,81.1073,90309.0
2025-02-05 12:10:00,81.64,81.65,81.54,81.58,27353.0,81.1073,81.1172,81.008,81.0477,27353.0
2025-02-05 12:20:00,81.53,81.64,81.53,81.63,16800.0,80.998,81.1073,80.998,81.0974,16800.0
2025-02-05 12:30:00,81.63,81.64,81.58,81.61,26617.0,81.0974,81.1073,81.0477,81.0775,26617.0
2025-02-05 12:40:00,81.61,81.66,81.6,81.65,18640.0,81.0775,81.1272,81.0676,81.1172,18640.0
2025-02-05 12:50:00,81.65,81.69,81.63,81.64,44506.0,81.1172,81.157,81.0974,81.1073,44506.0
2025-02-05 13:00:00,81.65,81.7,81.61,81.65,39652.0,81.1172,81.1669,81.0775,81.1172,39652.0
2025-02-05 13:10:00,81.65,81.7,81.63,81.69,44717.0,81.1172,81.1669,81.0974,81.157,44717.0
2025-02-05 13:20:00,81.68,81.75,81.64,81.69,53219.0,81.147,81.2166,81.1073,81.157,53219.0
2025-02-05 13:30:00,81.7,81.96,81.7,81.95,34835.0,81.1669,81.4252,81.1669,81.4153,34835.0
2025-02-05 13:40:00,81.98,82.0,81.9,81.92,43773.0,81.4451,81.4649,81.3656,81.3855,43773.0
2025-02-05 13:50:00,81.92,81.92,81.72,81.76,35007.0,81.3855,81.3855,81.1868,81.2265,35007.0
2025-02-05 14:00:00,81.76,81.79,81.66,81.67,44880.0,81.2265,81.2563,81.1272,81.1371,44880.0
2025-02-05 14:10:00,81.68,81.7,81.64,81.67,44804.0,81.147,81.1669,81.1073,81.1371,44804.0
2025-02-05 14:20:00,81.67,81.73,81.64,81.68,47044.0,81.1371,81.1967,81.1073,81.147,47044.0
2025-02-05 14:30:00,81.68,81.71,81.62,81.63,39185.0,81.147,81.1768,81.0874,81.0974,39185.0
2025-02-05 14:40:00,81.63,81.64,81.59,81.61,39358.0,81.0974,81.1073,81.0576,81.0775,39358.0
2025-02-05 14:50:00,81.61,81.68,81.61,81.65,35196.0,81.0775,81.147,81.0775,81.1172,35196.0
2025-02-05 15:00:00,81.65,81.7,81.63,81.7,60536.0,81.1172,81.1669,81.0974,81.1669,60536.0
2025-02-05 15:10:00,81.7,81.85,81.67,81.84,69619.0,81.1669,81.3159,81.1371,81.306,69619.0
2025-02-05 15:20:00,81.84,81.98,81.83,81.97,90996.0,81.306,81.4451,81.2961,81.4351,90996.0
2025-02-05 15:30:00,81.98,81.98,81.76,81.8,154283.0,81.4451,81.4451,81.2265,81.2663,154283.0
2025-02-05 15:40:00,81.8,81.91,81.65,81.81,259414.0,81.2663,81.3755,81.1172,81.2762,259414.0
2025-02-05 15:50:00,81.86,81.94,81.73,81.87,547505.0,81.3259,81.4053,81.1967,81.3358,547505.0
2025-02-06 09:30:00,82.53,83.03,82.33,82.6,213510.0,81.9915,82.4882,81.7928,82.061,213510.0
2025-02-06 09:40:00,82.58,82.79,82.57,82.67,95526.0,82.0412,82.2498,82.0312,82.1306,95526.0
2025-02-06 09:50:00,82.68,82.95,82.67,82.95,61263.0,82.1405,82.4088,82.1306,82.4088,61263.0
2025-02-06 10:00:00,82.97,83.2,82.93,83.03,78165.0,82.4286,82.6571,82.3889,82.4882,78165.0
2025-02-06 10:10:00,83.03,83.14,83.0,83.03,59160.0,82.4882,82.5975,82.4584,82.4882,59160.0
2025-02-06 10:20:00,83.01,83.01,82.8,82.94,33932.0,82.4684,82.4684,82.2597,82.3988,33932.0
2025-02-06 10:30:00,82.94,83.08,82.9,83.02,67395.0,82.3988,82.5379,82.3591,82.4783,67395.0
2025-02-06 10:40:00,83.02,83.51,82.99,83.49,88559.0,82.4783,82.9651,82.4485,82.9452,88559.0
2025-02-06 10:50:00,83.51,83.57,83.37,83.5,119662.0,82.9651,83.0247,82.826,82.9552,119662.0
2025-02-06 11:00:00,83.48,83.55,83.36,83.51,101327.0,82.9353,83.0048,82.8161,82.9651,101327.0
2025-02-06 11:10:00,83.51,83.64,83.49,83.53,102406.0,82.9651,83.0942,82.9452,82.985,102406.0
2025-02-06 11:20:00,83.53,83.62,83.48,83.53,40155.0,82.985,83.0744,82.9353,82.985,40155.0
2025-02-06 11:30:00,83.53,83.55,83.41,83.51,53087.0,82.985,83.0048,82.8657,82.9651,53087.0
2025-02-06 11:40:00,83.52,83.59,83.47,83.51,52965.0,82.975,83.0446,82.9254,82.9651,52965.0
2025-02-06 11:50:00,83.51,83.74,83.51,83.62,52521.0,82.9651,83.1936,82.9651,83.0744,52521.0
2025-02-06 12:00:00,83.62,83.63,83.52,83.61,52705.0,83.0744,83.0843,82.975,83.0644,52705.0
2025-02-06 12:10:00,83.61,83.62,83.54,83.6,63945.0,83.0644,83.0744,82.9949,83.0545,63945.0
2025-02-06 12:20:00,83.6,83.64,83.49,83.59,81293.0,83.0545,83.0942,82.9452,83.0446,81293.0
2025-02-06 12:30:00,83.59,83.62,83.51,83.55,38981.0,83.0446,83.0744,82.9651,83.0048,38981.0
2025-02-06 12:40:00,83.54,83.59,83.5,83.5,99158.0,82.9949,83.0446,82.9552,82.9552,99158.0
2025-02-06 12:50:00,83.51,83.57,83.5,83.53,76526.0,82.9651,83.0247,82.9552,82.985,76526.0
2025-02-06 13:00:00,83.53,83.54,83.45,83.45,104735.0,82.985,82.9949,82.9055,82.9055,104735.0
2025-02-06 13:10:00,83.46,83.56,83.46,83.52,50033.0,82.9154,83.0148,82.9154,82.975,50033.0
2025-02-06 13:20:00,83.51,83.71,83.5,83.64,119107.0,82.9651,83.1638,82.9552,83.0942,119107.0
2025-02-06 13:30:00,83.62,83.64,83.57,83.6,61752.0,83.0744,83.0942,83.0247,83.0545,61752.0
2025-02-06 13:40:00,83.6,83.65,83.55,83.62,114880.0,83.0545,83.1042,83.0048,83.0744,114880.0
2025-02-06 13:50:00,83.61,83.74,83.61,83.67,61347.0,83.0644,83.1936,83.0644,83.1241,61347.0
2025-02-06 14:00:00,83.67,83.75,83.66,83.67,79020.0,83.1241,83.2035,83.1141,83.1241,79020.0
2025-02-06 14:10:00,83.67,83.72,83.59,83.61,52499.0,83.1241,83.1737,83.0446,83.0644,52499.0
2025-02-06 14:20:00,83.61,83.77,83.6,83.75,82352.0,83.0644,83.2234,83.0545,83.2035,82352.0
2025-02-06 14:30:00,83.76,83.76,83.56,83.73,122245.0,83.2135,83.2135,83.0148,83.1837,122245.0
2025-02-06 14:40:00,83.71,83.9,83.66,83.89,162212.0,83.1638,83.3526,83.1141,83.3426,162212.0
2025-02-06 14:50:00,83.87,83.94,83.66,83.72,86706.0,83.3227,83.3923,83.1141,83.1737,86706.0
2025-02-06 15:00:00,83.73,83.81,83.71,83.75,77869.0,83.1837,83.2631,83.1638,83.2035,77869.0
2025-02-06 15:10:00,83.75,83.79,83.7,83.7,56529.0,83.2035,83.2433,83.1539,83.1539,56529.0
2025-02-06 15:20:00,83.69,83.82,83.67,83.69,80557.0,83.1439,83.2731,83.1241,83.1439,80557.0
2025-02-06 15:30:00,83.71,83.8,83.6,83.62,54938.0,83.1638,83.2532,83.0545,83.0744,54938.0
2025-02-06 15:40:00,83.62,83.67,83.51,83.62,212514.0,83.0744,83.1241,82.9651,83.0744,212514.0
2025-02-06 15:50:00,83.63,83.72,83.56,83.65,471991.0,83.0843,83.1737,83.0148,83.1042,471991.0
2025-02-07 09:30:00,83.8,83.8,83.32,83.46,212167.0,83.2532,83.2532,82.7763,82.9154,212167.0
2025-02-07 09:40:00,83.46,83.81,83.34,83.78,53581.0,82.9154,83.2631,82.7962,83.2333,53581.0
2025-02-07 09:50:00,83.85,84.04,83.77,83.95,92993.0,83.3029,83.4916,83.2234,83.4022,92993.0
2025-02-07 10:00:00,83.86,84.0,83.61,83.99,72582.0,83.3128,83.4519,83.0644,83.442,72582.0
2025-02-07 10:10:00,83.95,83.98,83.75,83.8,34123.0,83.4022,83.432,83.2035,83.2532,34123.0
2025-02-07 10:20:00,83.81,83.99,83.73,83.94,41158.0,83.2631,83.442,83.1837,83.3923,41158.0
2025-02-07 10:30:00,83.96,84.01,83.84,83.9,39692.0,83.4122,83.4618,83.2929,83.3526,39692.0
2025-02-07 10:40:00,83.94,84.02,83.76,83.8,34605.0,83.3923,83.4718,83.2135,83.2532,34605.0
2025-02-07 10:50:00,83.76,83.83,83.34,83.53,75915.0,83.2135,83.283,82.7962,82.985,75915.0
2025-02-07 11:00:00,83.53,83.68,83.37,83.58,46472.0,82.985,83.134,82.826,83.0346,46472.0
2025-02-07 11:10:00,83.61,83.89,83.57,83.8,47749.0,83.0644,83.3426,83.0247,83.2532,47749.0
2025-02-07 11:20:00,83.82,83.93,83.57,83.59,58778.0,83.2731,83.3824,83.0247,83.0446,58778.0
2025-02-07 11:30:00,83.6,83.68,83.58,83.59,44018.0,83.0545,83.134,83.0346,83.0446,44018.0
2025-02-07 11:40:00,83.6,83.65,83.48,83.59,54697.0,83.0545,83.1042,82.9353,83.0446,54697.0
2025-02-07 11:50:00,83.61,83.68,83.52,83.55,143480.0,83.0644,83.134,82.975,83.0048,143480.0
2025-02-07 12:00:00,83.55,83.72,83.52,83.63,35315.0,83.0048,83.1737,82.975,83.0843,35315.0
2025-02-07 12:10:00,83.63,83.63,83.42,83.56,27193.0,83.0843,83.0843,82.8757,83.0148,27193.0
2025-02-07 12:20:00,83.56,83.64,83.54,83.61,36083.0,83.0148,83.0942,82.9949,83.0644,36083.0
2025-02-07 12:30:00,83.59,83.63,83.51,83.55,58824.0,83.0446,83.0843,82.9651,83.0048,58824.0
2025-02-07 12:40:00,83.55,83.76,83.44,83.73,122608.0,83.0048,83.2135,82.8956,83.1837,122608.0
2025-02-07 12:50:00,83.72,83.73,83.58,83.6,27923.0,83.1737,83.1837,83.0346,83.0545,27923.0
2025-02-07 13:00:00,83.6,83.7,83.57,83.7,15056.0,83.0545,83.1539,83.0247,83.1539,15056.0
2025-02-07 13:10:00,83.69,83.7,83.63,83.69,21697.0,83.1439,83.1539,83.0843,83.1439,21697.0
2025-02-07 13:20:00,83.69,83.72,83.63,83.69,28902.0,83.1439,83.1737,83.0843,83.1439,28902.0
2025-02-07 13:30:00,83.7,83.71,83.6,83.63,57422.0,83.1539,83.1638,83.0545,83.0843,57422.0
2025-02-07 13:40:00,83.62,83.62,83.54,83.58,28704.0,83.0744,83.0744,82.9949,83.0346,28704.0
2025-02-07 13:50:00,83.58,83.59,83.47,83.5,27011.0,83.0346,83.0446,82.9254,82.9552,27011.0
2025-02-07 14:00:00,83.49,83.59,83.44,83.56,77239.0,82.9452,83.0446,82.8956,83.0148,77239.0
2025-02-07 14:10:00,83.56,83.6,83.51,83.57,14138.0,83.0148,83.0545,82.9651,83.0247,14138.0
2025-02-07 14:20:00,83.56,83.69,83.55,83.61,34778.0,83.0148,83.1439,83.0048,83.0644,34778.0
2025-02-07 14:30:00,83.62,83.66,83.58,83.6,42491.0,83.0744,83.1141,83.0346,83.0545,42491.0
2025-02-07 14:40:00,83.61,83.61,83.52,83.53,31334.0,83.0644,83.0644,82.975,82.985,31334.0
2025-02-07 14:50:00,83.53,83.53,83.27,83.29,85741.0,82.985,82.985,82.7267,82.7465,85741.0
2025-02-07 15:00:00,83.29,83.29,83.12,83.14,73600.0,82.7465,82.7465,82.5776,82.5975,73600.0
2025-02-07 15:10:00,83.14,83.3,83.14,83.21,60248.0,82.5975,82.7565,82.5975,82.6671,60248.0
2025-02-07 15:20:00,83.23,83.25,83.06,83.06,31848.0,82.6869,82.7068,82.518,82.518,31848.0
2025-02-07 15:30:00,83.06,83.27,83.06,83.27,62815.0,82.518,82.7267,82.518,82.7267,62815.0
2025-02-07 15:40:00,83.27,83.31,83.04,83.04,101631.0,82.7267,82.7664,82.4982,82.4982,101631.0
2025-02-07 15:50:00,83.05,83.22,83.03,83.17,215422.0,82.5081,82.677,82.4882,82.6273,215422.0
2025-02-10 09:30:00,81.55,81.76,80.26,80.56,950511.0,81.0179,81.2265,79.7363,80.0343,950511.0
2025-02-10 09:40:00,80.56,80.97,80.47,80.59,329370.0,80.0343,80.4417,79.9449,80.0641,329370.0
2025-02-10 09:50:00,80.61,81.68,80.6,81.52,783677.0,80.084,81.147,80.0741,80.9881,783677.0
2025-02-10 10:00:00,81.52,81.61,80.76,80.85,434445.0,80.9881,81.0775,80.233,80.3225,434445.0
2025-02-10 10:10:00,80.79,80.85,80.58,80.74,226067.0,80.2628,80.3225,80.0542,80.2132,226067.0
2025-02-10 10:20:00,80.74,80.87,80.5,80.85,221461.0,80.2132,80.3423,79.9747,80.3225,221461.0
2025-02-10 10:30:00,80.86,81.1,80.78,80.82,179290.0,80.3324,80.5708,80.2529,80.2926,179290.0
2025-02-10 10:40:00,80.83,81.18,80.77,81.15,175880.0,80.3026,80.6503,80.243,80.6205,175880.0
2025-02-10 10:50:00,81.15,81.18,80.8,80.82,146667.0,80.6205,80.6503,80.2728,80.2926,146667.0
2025-02-10 11:00:00,80.82,81.0,80.8,80.83,132293.0,80.2926,80.4715,80.2728,80.3026,132293.0
2025-02-10 11:10:00,80.83,80.91,80.74,80.84,209136.0,80.3026,80.3821,80.2132,80.3125,209136.0
2025-02-10 11:20:00,80.84,80.97,80.68,80.73,142102.0,80.3125,80.4417,80.1536,80.2032,142102.0
2025-02-10 11:30:00,80.74,80.91,80.6,80.66,186179.0,80.2132,80.3821,80.0741,80.1337,186179.0
2025-02-10 11:40:00,80.66,80.67,80.5,80.62,343884.0,80.1337,80.1436,79.9747,80.094,343884.0
2025-02-10 11:50:00,80.63,80.78,80.61,80.66,145397.0,80.1039,80.2529,80.084,80.1337,145397.0
2025-02-10 12:00:00,80.65,80.68,80.57,80.59,128779.0,80.1238,80.1536,80.0443,80.0641,128779.0
2025-02-10 12:10:00,80.59,80.59,80.5,80.52,238723.0,80.0641,80.0641,79.9747,79.9946,238723.0
2025-02-10 12:20:00,80.53,80.57,80.49,80.5,118267.0,80.0045,80.0443,79.9648,79.9747,118267.0
2025-02-10 12:30:00,80.51,80.51,80.36,80.48,273770.0,79.9847,79.9847,79.8357,79.9549,273770.0
2025-02-10 12:40:00,80.49,80.68,80.48,80.62,181051.0,79.9648,80.1536,79.9549,80.094,181051.0
2025-02-10 12:50:00,80.62,81.0,80.52,80.68,245317.0,80.094,80.4715,79.9946,80.1536,245317.0
2025-02-10 13:00:00,80.67,80.94,80.61,80.87,255658.0,80.1436,80.4119,80.084,80.3423,255658.0
2025-02-10 13:10:00,80.88,80.96,80.74,80.78,201448.0,80.3523,80.4317,80.2132,80.2529,201448.0
2025-02-10 13:20:00,80.78,81.03,80.77,80.95,203159.0,80.2529,80.5013,80.243,80.4218,203159.0
2025-02-10 13:30:00,80.95,81.07,80.94,80.99,240104.0,80.4218,80.541,80.4119,80.4615,240104.0
2025-02-10 13:40:00,80.99,81.18,80.97,81.16,226726.0,80.4615,80.6503,80.4417,80.6304,226726.0
2025-02-10 13:50:00,81.15,81.15,81.04,81.09,245503.0,80.6205,80.6205,80.5112,80.5609,245503.0
2025-02-10 14:00:00,81.09,81.39,81.07,81.28,254240.0,80.5609,80.8589,80.541,80.7496,254240.0
2025-02-10 14:10:00,81.27,81.35,81.2,81.2,237627.0,80.7397,80.8192,80.6702,80.6702,237627.0
2025-02-10 14:20:00,81.2,81.26,81.07,81.14,193323.0,80.6702,80.7298,80.541,80.6106,193323.0
2025-02-10 14:30:00,81.14,81.14,80.97,80.98,175570.0,80.6106,80.6106,80.4417,80.4516,175570.0
2025-02-10 14:40:00,80.98,81.05,80.9,80.9,203159.0,80.4516,80.5211,80.3721,80.3721,203159.0
2025-02-10 14:50:00,80.91,81.24,80.87,81.15,340256.0,80.3821,80.7099,80.3423,80.6205,340256.0
2025-02-10 15:00:00,81.13,81.26,81.05,81.14,290505.0,80.6006,80.7298,80.5211,80.6106,290505.0
2025-02-10 15:10:00,81.15,81.16,80.97,81.01,207654.0,80.6205,80.6304,80.4417,80.4814,207654.0
2025-02-10 15:20:00,81.02,81.03,80.9,80.95,291446.0,80.4913,80.5013,80.3721,80.4218,291446.0
2025-02-10 15:30:00,80.95,81.03,80.9,80.97,381437.0,80.4218,80.5013,80.3721,80.4417,381437.0
2025-02-10 15:40:00,80.96,81.24,80.95,81.2,498119.0,80.4317,80.7099,80.4218,80.6702,498119.0
2025-02-10 15:50:00,81.2,81.26,80.98,81.18,1571217.0,80.6702,80.7298,80.4516,80.6503,1571217.0
2025-02-11 09:30:00,82.05,82.99,81.7,82.9,3706593.0,81.5146,82.4485,81.1669,82.3591,3706593.0
2025-02-11 09:40:00,82.9,83.01,82.57,82.75,2089062.0,82.3591,82.4684,82.0312,82.2101,2089062.0
2025-02-11 09:50:00,82.75,83.1,82.63,82.94,1330632.0,82.2101,82.5578,82.0908,82.3988,1330632.0
2025-02-11 10:00:00,83.0,83.1,82.79,83.0,1042138.0,82.4584,82.5578,82.2498,82.4584,1042138.0
2025-02-11 10:10:00,83.0,83.22,82.94,83.0,908676.0,82.4584,82.677,82.3988,82.4584,908676.0
2025-02-11 10:20:00,82.99,83.14,82.89,83.0,790638.0,82.4485,82.5975,82.3491,82.4584,790638.0
2025-02-11 10:30:00,83.0,83.51,82.95,83.5,997098.0,82.4584,82.9651,82.4088,82.9552,997098.0
2025-02-11 10:40:00,83.5,83.68,83.09,83.5,1173065.0,82.9552,83.134,82.5478,82.9552,1173065.0
2025-02-11 10:50:00,83.5,83.8,83.36,83.79,697457.0,82.9552,83.2532,82.8161,83.2433,697457.0
2025-02-11 11:00:00,83.79,84.01,83.77,83.97,815259.0,83.2433,83.4618,83.2234,83.4221,815259.0
2025-02-11 11:10:00,83.98,84.02,83.62,83.73,904614.0,83.432,83.4718,83.0744,83.1837,904614.0
2025-02-11 11:20:00,83.73,83.92,83.48,83.51,654455.0,83.1837,83.3724,82.9353,82.9651,654455.0
2025-02-11 11:30:00,83.51,83.85,83.37,83.73,735598.0,82.9651,83.3029,82.826,83.1837,735598.0
2025-02-11 11:40:00,83.72,83.79,83.46,83.6,499628.0,83.1737,83.2433,82.9154,83.0545,499628.0
2025-02-11 11:50:00,83.59,83.61,83.46,83.48,631129.0,83.0446,83.0644,82.9154,82.9353,631129.0
2025-02-11 12:00:00,83.48,83.48,82.92,83.09,653101.0,82.9353,82.9353,82.3789,82.5478,653101.0
2025-02-11 12:10:00,83.11,83.54,83.0,83.51,387296.0,82.5677,82.9949,82.4584,82.9651,387296.0
2025-02-11 12:20:00,83.51,83.55,83.35,83.49,299676.0,82.9651,83.0048,82.8061,82.9452,299676.0
2025-02-11 12:30:00,83.49,83.53,83.36,83.48,216987.0,82.9452,82.985,82.8161,82.9353,216987.0
2025-02-11 12:40:00,83.48,83.55,83.04,83.19,669064.0,82.9353,83.0048,82.4982,82.6472,669064.0
2025-02-11 12:50:00,83.2,83.21,82.96,83.02,535420.0,82.6571,82.6671,82.4187,82.4783,535420.0
2025-02-11 13:00:00,83.02,83.14,82.94,83.11,505093.0,82.4783,82.5975,82.3988,82.5677,505093.0
2025-02-11 13:10:00,83.11,83.18,82.96,83.06,353830.0,82.5677,82.6373,82.4187,82.518,353830.0
2025-02-11 13:20:00,83.06,83.29,83.03,83.29,350989.0,82.518,82.7465,82.4882,82.7465,350989.0
2025-02-11 13:30:00,83.29,83.45,83.24,83.33,328409.0,82.7465,82.9055,82.6969,82.7863,328409.0
2025-02-11 13:40:00,83.32,83.51,83.27,83.49,359760.0,82.7763,82.9651,82.7267,82.9452,359760.0
2025-02-11 13:50:00,83.49,83.52,83.34,83.38,366198.0,82.9452,82.975,82.7962,82.8359,366198.0
2025-02-11 14:00:00,83.37,83.37,83.03,83.17,331778.0,82.826,82.826,82.4882,82.6273,331778.0
2025-02-11 14:10:00,83.18,83.51,83.07,83.51,708265.0,82.6373,82.9651,82.528,82.9651,708265.0
2025-02-11 14:20:00,83.51,83.8,83.45,83.72,1017260.0,82.9651,83.2532,82.9055,83.1737,1017260.0
2025-02-11 14:30:00,83.71,84.1,83.62,84.09,1363656.0,83.1638,83.5512,83.0744,83.5413,1363656.0
2025-02-11 14:40:00,84.07,84.33,83.98,84.23,1265163.0,83.5214,83.7797,83.432,83.6804,1265163.0
2025-02-11 14:50:00,84.23,84.49,84.17,84.46,837420.0,83.6804,83.9387,83.6208,83.9089,837420.0
2025-02-11 15:00:00,84.46,84.48,83.88,84.26,914462.0,83.9089,83.9288,83.3327,83.7102,914462.0
2025-02-11 15:10:00,84.26,84.5,83.26,83.5,1463085.0,83.7102,83.9486,82.7167,82.9552,1463085.0
2025-02-11 15:20:00,83.49,83.75,83.36,83.68,887951.0,82.9452,83.2035,82.8161,83.134,887951.0
2025-02-11 15:30:00,83.67,84.01,83.48,83.69,971886.0,83.1241,83.4618,82.9353,83.1439,971886.0
2025-02-11 15:40:00,83.68,83.99,83.51,83.58,903622.0,83.134,83.442,82.9651,83.0346,903622.0
2025-02-11 15:50:00,83.58,83.88,83.2,83.21,3200658.0,83.0346,83.3327,82.6571,82.6671,3200658.0
2025-02-12 09:30:00,83.09,83.16,82.61,82.79,834917.0,82.5478,82.6174,82.071,82.2498,834917.0
2025-02-12 09:40:00,82.79,82.83,82.13,82.56,582652.0,82.2498,82.2895,81.5941,82.0213,582652.0
2025-02-12 09:50:00,82.56,82.91,82.43,82.72,753089.0,82.0213,82.369,81.8921,82.1803,753089.0
2025-02-12 10:00:00,82.72,82.79,81.96,82.17,481226.0,82.1803,82.2498,81.4252,81.6338,481226.0
2025-02-12 10:10:00,82.19,82.37,82.08,82.21,524639.0,81.6537,81.8325,81.5444,81.6736,524639.0
2025-02-12 10:20:00,82.22,82.34,81.8,81.8,466759.0,81.6835,81.8027,81.2663,81.2663,466759.0
2025-02-12 10:30:00,81.8,82.15,81.59,82.06,507689.0,81.2663,81.614,81.0576,81.5246,507689.0
2025-02-12 10:40:00,82.05,82.14,81.71,81.74,554603.0,81.5146,81.604,81.1768,81.2066,554603.0
2025-02-12 10:50:00,81.75,81.92,81.66,81.84,492202.0,81.2166,81.3855,81.1272,81.306,492202.0
2025-02-12 11:00:00,81.84,81.94,81.53,81.72,431345.0,81.306,81.4053,80.998,81.1868,431345.0
2025-02-12 11:10:00,81.72,81.74,81.32,81.64,760470.0,81.1868,81.2066,80.7894,81.1073,760470.0
2025-02-12 11:20:00,81.65,81.77,81.34,81.7,539399.0,81.1172,81.2365,80.8093,81.1669,539399.0
2025-02-12 11:30:00,81.7,81.81,81.49,81.74,447607.0,81.1669,81.2762,80.9583,81.2066,447607.0
2025-02-12 11:40:00,81.75,81.91,81.72,81.79,450469.0,81.2166,81.3755,81.1868,81.2563,450469.0
2025-02-12 11:50:00,81.79,82.29,81.75,82.28,338338.0,81.2563,81.7531,81.2166,81.7431,338338.0
2025-02-12 12:00:00,82.28,82.49,82.14,82.48,405196.0,81.7431,81.9518,81.604,81.9418,405196.0
2025-02-12 12:10:00,82.48,82.54,82.14,82.5,312514.0,81.9418,82.0014,81.604,81.9617,312514.0
2025-02-12 12:20:00,82.5,82.52,82.32,82.39,289170.0,81.9617,81.9816,81.7829,81.8524,289170.0
2025-02-12 12:30:00,82.39,82.58,82.34,82.54,295817.0,81.8524,82.0412,81.8027,82.0014,295817.0
2025-02-12 12:40:00,82.54,82.72,82.43,82.67,349250.0,82.0014,82.1803,81.8921,82.1306,349250.0
2025-02-12 12:50:00,82.68,82.75,82.44,82.45,292740.0,82.1405,82.2101,81.9021,81.912,292740.0
2025-02-12 13:00:00,82.46,82.46,82.33,82.37,230372.0,81.9219,81.9219,81.7928,81.8325,230372.0
2025-02-12 13:10:00,82.37,82.51,82.37,82.5,220333.0,81.8325,81.9716,81.8325,81.9617,220333.0
2025-02-12 13:20:00,82.5,82.55,82.43,82.5,218315.0,81.9617,82.0114,81.8921,81.9617,218315.0
2025-02-12 13:30:00,82.49,82.52,82.03,82.34,331375.0,81.9518,81.9816,81.4948,81.8027,331375.0
2025-02-12 13:40:00,82.34,82.38,82.06,82.26,296598.0,81.8027,81.8425,81.5246,81.7233,296598.0
2025-02-12 13:50:00,82.26,82.34,82.17,82.31,251027.0,81.7233,81.8027,81.6338,81.7729,251027.0
2025-02-12 14:00:00,82.32,82.34,82.11,82.15,324313.0,81.7829,81.8027,81.5742,81.614,324313.0
2025-02-12 14:10:00,82.14,82.15,81.85,81.93,473804.0,81.604,81.614,81.3159,81.3954,473804.0
2025-02-12 14:20:00,81.91,82.04,81.91,81.98,394167.0,81.3755,81.5047,81.3755,81.4451,394167.0
2025-02-12 14:30:00,81.98,82.03,81.93,82.0,346192.0,81.4451,81.4948,81.3954,81.4649,346192.0
2025-02-12 14:40:00,82.0,82.03,81.93,82.0,385211.0,81.4649,81.4948,81.3954,81.4649,385211.0
2025-02-12 14:50:00,82.0,82.01,81.65,81.74,412591.0,81.4649,81.4749,81.1172,81.2066,412591.0
2025-02-12 15:00:00,81.75,81.79,81.26,81.42,512930.0,81.2166,81.2563,80.7298,80.8887,512930.0
2025-02-12 15:10:00,81.42,81.81,81.42,81.78,503147.0,80.8887,81.2762,80.8887,81.2464,503147.0
2025-02-12 15:20:00,81.78,81.9,81.66,81.69,538222.0,81.2464,81.3656,81.1272,81.157,538222.0
2025-02-12 15:30:00,81.68,82.01,81.67,81.98,684870.0,81.147,81.4749,81.1371,81.4451,684870.0
2025-02-12 15:40:00,81.98,82.37,81.87,81.87,1122498.0,81.4451,81.8325,81.3358,81.3358,1122498.0
2025-02-12 15:50:00,81.79,82.42,81.72,82.25,2884176.0,81.2563,81.8822,81.1868,81.7133,2884176.0
2025-02-13 09:30:00,82.26,82.47,81.43,81.43,761529.0,81.7233,81.9319,80.8987,80.8987,761529.0
2025-02-13 09:40:00,81.48,81.96,81.15,81.56,352428.0,80.9483,81.4252,80.6205,81.0278,352428.0
2025-02-13 09:50:00,81.55,81.69,81.33,81.6,222050.0,81.0179,81.157,80.7993,81.0676,222050.0
2025-02-13 10:00:00,81.61,81.83,81.35,81.58,465008.0,81.0775,81.2961,80.8192,81.0477,465008.0
2025-02-13 10:10:00,81.59,81.74,81.19,81.33,193229.0,81.0576,81.2066,80.6602,80.7993,193229.0
2025-02-13 10:20:00,81.36,81.37,80.83,80.9,349997.0,80.8291,80.8391,80.3026,80.3721,349997.0
2025-02-13 10:30:00,80.9,80.9,80.47,80.62,285118.0,80.3721,80.3721,79.9449,80.094,285118.0
2025-02-13 10:40:00,80.62,80.86,80.52,80.53,297647.0,80.094,80.3324,79.9946,80.0045,297647.0
2025-02-13 10:50:00,80.52,80.55,80.27,80.46,310218.0,79.9946,80.0244,79.7462,79.935,310218.0
2025-02-13 11:00:00,80.46,80.52,80.2,80.22,443728.0,79.935,79.9946,79.6767,79.6966,443728.0
2025-02-13 11:10:00,80.22,80.36,80.12,80.32,501482.0,79.6966,79.8357,79.5972,79.7959,501482.0
2025-02-13 11:20:00,80.32,80.35,80.22,80.28,360318.0,79.7959,79.8257,79.6966,79.7562,360318.0
2025-02-13 11:30:00,80.27,80.28,79.96,79.98,312762.0,79.7462,79.7562,79.4383,79.4581,312762.0
2025-02-13 11:40:00,79.98,80.52,79.94,80.48,335105.0,79.4581,79.9946,79.4184,79.9549,335105.0
2025-02-13 11:50:00,80.49,80.62,80.42,80.51,189733.0,79.9648,80.094,79.8953,79.9847,189733.0
2025-02-13 12:00:00,80.5,80.65,80.47,80.49,165913.0,79.9747,80.1238,79.9449,79.9648,165913.0
2025-02-13 12:10:00,80.49,80.59,80.43,80.5,137236.0,79.9648,80.0641,79.9052,79.9747,137236.0
2025-02-13 12:20:00,80.51,80.74,80.5,80.73,311757.0,79.9847,80.2132,79.9747,80.2032,311757.0
2025-02-13 12:30:00,80.72,80.9,80.71,80.9,175050.0,80.1933,80.3721,80.1834,80.3721,175050.0
2025-02-13 12:40:00,80.89,80.9,80.51,80.54,133201.0,80.3622,80.3721,79.9847,80.0145,133201.0
2025-02-13 12:50:00,80.55,80.62,80.51,80.58,104285.0,80.0244,80.094,79.9847,80.0542,104285.0
2025-02-13 13:00:00,80.57,80.58,80.36,80.37,116829.0,80.0443,80.0542,79.8357,79.8456,116829.0
2025-02-13 13:10:00,80.37,80.66,80.36,80.59,181673.0,79.8456,80.1337,79.8357,80.0641,181673.0
2025-02-13 13:20:00,80.58,80.64,80.51,80.62,142813.0,80.0542,80.1138,79.9847,80.094,142813.0
2025-02-13 13:30:00,80.63,80.81,80.55,80.78,149685.0,80.1039,80.2827,80.0244,80.2529,149685.0
2025-02-13 13:40:00,80.78,80.86,80.66,80.67,173723.0,80.2529,80.3324,80.1337,80.1436,173723.0
2025-02-13 13:50:00,80.69,81.01,80.63,80.94,167046.0,80.1635,80.4814,80.1039,80.4119,167046.0
2025-02-13 14:00:00,80.93,80.98,80.79,80.95,148343.0,80.4019,80.4516,80.2628,80.4218,148343.0
2025-02-13 14:10:00,80.94,81.09,80.93,81.08,148921.0,80.4119,80.5609,80.4019,80.551,148921.0
2025-02-13 14:20:00,81.08,81.4,81.06,81.23,188523.0,80.551,80.8689,80.5311,80.7,188523.0
2025-02-13 14:30:00,81.23,81.36,81.21,81.25,154425.0,80.7,80.8291,80.6801,80.7198,154425.0
2025-02-13 14:40:00,81.26,81.34,81.21,81.29,148121.0,80.7298,80.8093,80.6801,80.7596,148121.0
2025-02-13 14:50:00,81.29,81.44,81.25,81.34,174922.0,80.7596,80.9086,80.7198,80.8093,174922.0
2025-02-13 15:00:00,81.35,81.5,81.28,81.3,217137.0,80.8192,80.9682,80.7496,80.7695,217137.0
2025-02-13 15:10:00,81.3,81.49,81.27,81.33,195387.0,80.7695,80.9583,80.7397,80.7993,195387.0
2025-02-13 15:20:00,81.34,81.4,81.23,81.39,207821.0,80.8093,80.8689,80.7,80.8589,207821.0
2025-02-13 15:30:00,81.41,81.61,81.4,81.54,331736.0,80.8788,81.0775,80.8689,81.008,331736.0
2025-02-13 15:40:00,81.54,81.54,81.23,81.25,425828.0,81.008,81.008,80.7,80.7198,425828.0
2025-02-13 15:50:00,81.27,81.73,80.96,81.55,1912474.0,80.7397,81.1967,80.4317,81.0179,1912474.0
2025-02-14 09:30:00,81.55,81.75,80.24,80.51,300736.0,81.2902,81.4895,79.9843,80.2535,300736.0
2025-02-14 09:40:00,80.52,80.8,80.5,80.73,223817.0,80.2634,80.5426,80.2435,80.4728,223817.0
2025-02-14 09:50:00,80.73,80.76,80.25,80.45,138576.0,80.4728,80.5027,79.9943,80.1937,138576.0
2025-02-14 10:00:00,80.45,81.07,80.4,80.84,281383.0,80.1937,80.8117,80.1438,80.5824,281383.0
2025-02-14 10:10:00,80.84,80.84,80.46,80.62,139582.0,80.5824,80.5824,80.2036,80.3631,139582.0
2025-02-14 10:20:00,80.61,80.7,80.56,80.56,108780.0,80.3532,80.4429,80.3033,80.3033,108780.0
2025-02-14 10:30:00,80.56,80.89,80.56,80.66,124287.0,80.3033,80.6323,80.3033,80.403,124287.0
2025-02-14 10:40:00,80.67,80.81,80.31,80.39,124753.0,80.413,80.5525,80.0541,80.1339,124753.0
2025-02-14 10:50:00,80.38,80.39,80.05,80.09,161311.0,80.1239,80.1339,79.7949,79.8348,161311.0
2025-02-14 11:00:00,80.09,80.41,80.08,80.34,146270.0,79.8348,80.1538,79.8248,80.084,146270.0
2025-02-14 11:10:00,80.34,80.42,80.25,80.35,176528.0,80.084,80.1638,79.9943,80.094,176528.0
2025-02-14 11:20:00,80.35,80.53,80.3,80.45,115096.0,80.094,80.2734,80.0441,80.1937,115096.0
2025-02-14 11:30:00,80.44,80.75,80.43,80.72,163096.0,80.1837,80.4927,80.1737,80.4628,163096.0
2025-02-14 11:40:00,80.72,80.81,80.58,80.62,113548.0,80.4628,80.5525,80.3233,80.3631,113548.0
2025-02-14 11:50:00,80.62,80.65,80.49,80.58,134732.0,80.3631,80.393,80.2335,80.3233,134732.0
2025-02-14 12:00:00,80.59,80.7,80.51,80.6,85309.0,80.3332,80.4429,80.2535,80.3432,85309.0
2025-02-14 12:10:00,80.62,80.7,80.6,80.65,77846.0,80.3631,80.4429,80.3432,80.393,77846.0
2025-02-14 12:20:00,80.65,80.7,80.64,80.69,69778.0,80.393,80.4429,80.3831,80.4329,69778.0
2025-02-14 12:30:00,80.68,80.82,80.66,80.74,54756.0,80.4229,80.5625,80.403,80.4827,54756.0
2025-02-14 12:40:00,80.73,80.73,80.53,80.55,114002.0,80.4728,80.4728,80.2734,80.2934,114002.0
2025-02-14 12:50:00,80.55,80.6,80.43,80.45,99096.0,80.2934,80.3432,80.1737,80.1937,99096.0
2025-02-14 13:00:00,80.45,80.52,80.39,80.44,57500.0,80.1937,80.2634,80.1339,80.1837,57500.0
2025-02-14 13:10:00,80.44,80.5,80.38,80.47,59366.0,80.1837,80.2435,80.1239,80.2136,59366.0
2025-02-14 13:20:00,80.47,80.54,80.44,80.48,50696.0,80.2136,80.2834,80.1837,80.2236,50696.0
2025-02-14 13:30:00,80.49,80.52,80.47,80.48,50788.0,80.2335,80.2634,80.2136,80.2236,50788.0
2025-02-14 13:40:00,80.48,80.49,80.32,80.45,81533.0,80.2236,80.2335,80.0641,80.1937,81533.0
2025-02-14 13:50:00,80.44,80.57,80.42,80.43,52805.0,80.1837,80.3133,80.1638,80.1737,52805.0
2025-02-14 14:00:00,80.44,80.44,80.31,80.37,62432.0,80.1837,80.1837,80.0541,80.1139,62432.0
2025-02-14 14:10:00,80.37,80.44,80.34,80.43,73877.0,80.1139,80.1837,80.084,80.1737,73877.0
2025-02-14 14:20:00,80.43,80.48,80.33,80.34,92259.0,80.1737,80.2236,80.0741,80.084,92259.0
2025-02-14 14:30:00,80.34,80.38,80.3,80.38,79262.0,80.084,80.1239,80.0441,80.1239,79262.0
2025-02-14 14:40:00,80.38,80.54,80.27,80.54,150490.0,80.1239,80.2834,80.0142,80.2834,150490.0
2025-02-14 14:50:00,80.53,80.53,80.36,80.37,107822.0,80.2734,80.2734,80.104,80.1139,107822.0
2025-02-14 15:00:00,80.38,80.47,80.38,80.39,83971.0,80.1239,80.2136,80.1239,80.1339,83971.0
2025-02-14 15:10:00,80.4,80.46,80.3,80.31,128114.0,80.1438,80.2036,80.0441,80.0541,128114.0
2025-02-14 15:20:00,80.31,80.32,80.15,80.23,149472.0,80.0541,80.0641,79.8946,79.9744,149472.0
2025-02-14 15:30:00,80.24,80.45,80.11,80.42,188696.0,79.9843,80.1937,79.8548,80.1638,188696.0
2025-02-14 15:40:00,80.43,80.44,80.33,80.33,300079.0,80.1737,80.1837,80.0741,80.0741,300079.0
2025-02-14 15:50:00,80.34,80.42,80.14,80.32,1013386.0,80.084,80.1638,79.8847,80.0641,1013386.0
2025-02-18 09:30:00,81.0,81.64,80.98,81.17,486098.0,80.7419,81.3799,80.722,80.9114,486098.0
2025-02-18 09:40:00,81.17,81.57,81.12,81.41,167634.0,80.9114,81.3101,80.8615,81.1506,167634.0
2025-02-18 09:50:00,81.41,81.46,81.11,81.24,260315.0,81.1506,81.2005,80.8516,80.9812,260315.0
2025-02-18 10:00:00,81.25,81.63,81.03,81.41,279545.0,80.9911,81.3699,80.7718,81.1506,279545.0
2025-02-18 10:10:00,81.39,81.41,81.16,81.26,156815.0,81.1307,81.1506,80.9014,81.0011,156815.0
2025-02-18 10:20:00,81.27,81.55,81.23,81.48,178313.0,81.0111,81.2902,80.9712,81.2204,178313.0
2025-02-18 10:30:00,81.49,81.64,81.4,81.63,105358.0,81.2304,81.3799,81.1406,81.3699,105358.0
2025-02-18 10:40:00,81.62,81.65,81.47,81.48,98218.0,81.3599,81.3898,81.2104,81.2204,98218.0
2025-02-18 10:50:00,81.46,81.59,81.45,81.51,93365.0,81.2005,81.33,81.1905,81.2503,93365.0
2025-02-18 11:00:00,81.51,81.6,81.38,81.39,106401.0,81.2503,81.34,81.1207,81.1307,106401.0
2025-02-18 11:10:00,81.4,81.4,81.0,81.04,177824.0,81.1406,81.1406,80.7419,80.7818,177824.0
2025-02-18 11:20:00,81.05,81.22,81.0,81.22,167951.0,80.7918,80.9612,80.7419,80.9612,167951.0
2025-02-18 11:30:00,81.21,81.4,81.18,81.21,166935.0,80.9512,81.1406,80.9213,80.9512,166935.0
2025-02-18 11:40:00,81.21,81.24,81.11,81.2,146089.0,80.9512,80.9812,80.8516,80.9413,146089.0
2025-02-18 11:50:00,81.21,81.51,81.2,81.5,107967.0,80.9512,81.2503,80.9413,81.2403,107967.0
2025-02-18 12:00:00,81.51,81.76,81.46,81.58,159063.0,81.2503,81.4995,81.2005,81.3201,159063.0
2025-02-18 12:10:00,81.56,81.6,81.33,81.34,149693.0,81.3001,81.34,81.0709,81.0808,149693.0
2025-02-18 12:20:00,81.34,81.58,81.3,81.53,113520.0,81.0808,81.3201,81.041,81.2702,113520.0
2025-02-18 12:30:00,81.53,81.6,81.45,81.5,115663.0,81.2702,81.34,81.1905,81.2403,115663.0
2025-02-18 12:40:00,81.5,81.6,81.42,81.43,116832.0,81.2403,81.34,81.1606,81.1705,116832.0
2025-02-18 12:50:00,81.44,81.63,81.42,81.5,70331.0,81.1805,81.3699,81.1606,81.2403,70331.0
2025-02-18 13:00:00,81.5,81.51,81.42,81.45,101106.0,81.2403,81.2503,81.1606,81.1905,101106.0
2025-02-18 13:10:00,81.45,81.49,81.31,81.42,104384.0,81.1905,81.2304,81.0509,81.1606,104384.0
2025-02-18 13:20:00,81.42,81.59,81.37,81.49,67590.0,81.1606,81.33,81.1107,81.2304,67590.0
2025-02-18 13:30:00,81.49,81.51,81.3,81.33,105683.0,81.2304,81.2503,81.041,81.0709,105683.0
2025-02-18 13:40:00,81.32,81.37,81.27,81.34,80586.0,81.0609,81.1107,81.0111,81.0808,80586.0
2025-02-18 13:50:00,81.34,81.36,81.22,81.22,95645.0,81.0808,81.1008,80.9612,80.9612,95645.0
2025-02-18 14:00:00,81.23,81.32,81.05,81.06,84455.0,80.9712,81.0609,80.7918,80.8017,84455.0
2025-02-18 14:10:00,81.06,81.09,80.95,81.01,113977.0,80.8017,80.8316,80.6921,80.7519,113977.0
2025-02-18 14:20:00,81.01,81.07,80.88,80.95,150197.0,80.7519,80.8117,80.6223,80.6921,150197.0
2025-02-18 14:30:00,80.95,81.05,80.89,80.99,156180.0,80.6921,80.7918,80.6323,80.7319,156180.0
2025-02-18 14:40:00,81.0,81.11,80.99,81.11,58908.0,80.7419,80.8516,80.7319,80.8516,58908.0
2025-02-18 14:50:00,81.11,81.31,81.1,81.27,214557.0,80.8516,81.0509,80.8416,81.0111,214557.0
2025-02-18 15:00:00,81.27,81.31,81.19,81.27,61432.0,81.0111,81.0509,80.9313,81.0111,61432.0
2025-02-18 15:10:00,81.27,81.34,81.22,81.31,123242.0,81.0111,81.0808,80.9612,81.0509,123242.0
2025-02-18 15:20:00,81.3,81.34,81.16,81.22,171608.0,81.041,81.0808,80.9014,80.9612,171608.0
2025-02-18 15:30:00,81.21,81.36,81.15,81.33,134804.0,80.9512,81.1008,80.8914,81.0709,134804.0
2025-02-18 15:40:00,81.33,81.4,81.15,81.3,260904.0,81.0709,81.1406,80.8914,81.041,260904.0
2025-02-18 15:50:00,81.3,81.56,81.3,81.47,853900.0,81.041,81.3001,81.041,81.2104,853900.0
2025-02-19 09:30:00,81.1,81.5,81.0,81.09,223498.0,80.8416,81.2403,80.7419,80.8316,223498.0
2025-02-19 09:40:00,81.1,81.2,80.87,81.0,110157.0,80.8416,80.9413,80.6123,80.7419,110157.0
2025-02-19 09:50:00,81.0,81.16,80.95,81.14,54938.0,80.7419,80.9014,80.6921,80.8815,54938.0
2025-02-19 10:00:00,81.18,81.53,81.18,81.51,169565.0,80.9213,81.2702,80.9213,81.2503,169565.0
2025-02-19 10:10:00,81.51,81.51,81.28,81.33,102965.0,81.2503,81.2503,81.021,81.0709,102965.0
2025-02-19 10:20:00,81.33,81.44,81.19,81.2,113253.0,81.0709,81.1805,80.9313,80.9413,113253.0
2025-02-19 10:30:00,81.18,81.3,81.12,81.25,133272.0,80.9213,81.041,80.8615,80.9911,133272.0
2025-02-19 10:40:00,81.24,81.29,81.13,81.16,109555.0,80.9812,81.031,80.8715,80.9014,109555.0
2025-02-19 10:50:00,81.15,81.28,81.09,81.25,64385.0,80.8914,81.021,80.8316,80.9911,64385.0
2025-02-19 11:00:00,81.26,81.43,81.22,81.42,79453.0,81.0011,81.1705,80.9612,81.1606,79453.0
2025-02-19 11:10:00,81.42,81.43,81.23,81.27,106741.0,81.1606,81.1705,80.9712,81.0111,106741.0
2025-02-19 11:20:00,81.27,81.44,81.21,81.43,89495.0,81.0111,81.1805,80.9512,81.1705,89495.0
2025-02-19 11:30:00,81.43,81.66,81.42,81.64,154073.0,81.1705,81.3998,81.1606,81.3799,154073.0
2025-02-19 11:40:00,81.64,81.75,81.62,81.69,75759.0,81.3799,81.4895,81.3599,81.4297,75759.0
2025-02-19 11:50:00,81.71,81.71,81.56,81.65,64945.0,81.4497,81.4497,81.3001,81.3898,64945.0
2025-02-19 12:00:00,81.65,81.75,81.45,81.46,80913.0,81.3898,81.4895,81.1905,81.2005,80913.0
2025-02-19 12:10:00,81.47,81.47,81.4,81.42,59287.0,81.2104,81.2104,81.1406,81.1606,59287.0
2025-02-19 12:20:00,81.42,81.48,81.4,81.42,64403.0,81.1606,81.2204,81.1406,81.1606,64403.0
2025-02-19 12:30:00,81.42,81.54,81.38,81.52,127153.0,81.1606,81.2802,81.1207,81.2603,127153.0
2025-02-19 12:40:00,81.52,81.62,81.49,81.61,104275.0,81.2603,81.3599,81.2304,81.35,104275.0
2025-02-19 12:50:00,81.62,81.69,81.6,81.67,59373.0,81.3599,81.4297,81.34,81.4098,59373.0
2025-02-19 13:00:00,81.67,81.73,81.64,81.72,65597.0,81.4098,81.4696,81.3799,81.4596,65597.0
2025-02-19 13:10:00,81.73,81.75,81.68,81.73,70600.0,81.4696,81.4895,81.4197,81.4696,70600.0
2025-02-19 13:20:00,81.73,81.84,81.7,81.79,133460.0,81.4696,81.5792,81.4397,81.5294,133460.0
2025-02-19 13:30:00,81.79,81.95,81.74,81.92,101134.0,81.5294,81.6889,81.4796,81.659,101134.0
2025-02-19 13:40:00,81.92,82.01,81.77,81.77,80968.0,81.659,81.7487,81.5095,81.5095,80968.0
2025-02-19 13:50:00,81.76,81.82,81.75,81.77,61760.0,81.4995,81.5593,81.4895,81.5095,61760.0
2025-02-19 14:00:00,81.78,81.87,81.72,81.84,99047.0,81.5194,81.6091,81.4596,81.5792,99047.0
2025-02-19 14:10:00,81.83,81.95,81.79,81.93,196923.0,81.5693,81.6889,81.5294,81.669,196923.0
2025-02-19 14:20:00,81.94,81.95,81.85,81.92,165592.0,81.6789,81.6889,81.5892,81.659,165592.0
2025-02-19 14:30:00,81.92,81.95,81.89,81.91,138767.0,81.659,81.6889,81.6291,81.649,138767.0
2025-02-19 14:40:00,81.91,81.96,81.9,81.92,115053.0,81.649,81.6989,81.639,81.659,115053.0
2025-02-19 14:50:00,81.92,81.99,81.9,81.94,89288.0,81.659,81.7288,81.639,81.6789,89288.0
2025-02-19 15:00:00,81.94,81.98,81.9,81.95,135881.0,81.6789,81.7188,81.639,81.6889,135881.0
2025-02-19 15:10:00,81.95,82.02,81.93,81.98,242203.0,81.6889,81.7587,81.669,81.7188,242203.0
2025-02-19 15:20:00,81.98,81.99,81.87,81.94,144725.0,81.7188,81.7288,81.6091,81.6789,144725.0
2025-02-19 15:30:00,81.94,82.11,81.91,82.05,303514.0,81.6789,81.8484,81.649,81.7886,303514.0
2025-02-19 15:40:00,82.05,82.15,81.98,82.04,272680.0,81.7886,81.8883,81.7188,81.7786,272680.0
2025-02-19 15:50:00,82.04,82.22,81.98,82.04,781490.0,81.7786,81.958,81.7188,81.7786,781490.0
2025-02-20 09:30:00,82.02,82.17,81.75,82.13,171392.0,81.7587,81.9082,81.4895,81.8683,171392.0
2025-02-20 09:40:00,82.14,82.15,81.75,81.93,225669.0,81.8783,81.8883,81.4895,81.669,225669.0
2025-02-20 09:50:00,81.94,82.03,81.73,81.75,221508.0,81.6789,81.7686,81.4696,81.4895,221508.0
2025-02-20 10:00:00,81.78,81.79,81.0,81.14,247685.0,81.5194,81.5294,80.7419,80.8815,247685.0
2025-02-20 10:10:00,81.09,81.36,81.04,81.19,193355.0,80.8316,81.1008,80.7818,80.9313,193355.0
2025-02-20 10:20:00,81.21,81.35,81.13,81.16,130734.0,80.9512,81.0908,80.8715,80.9014,130734.0
2025-02-20 10:30:00,81.16,81.43,81.14,81.16,129149.0,80.9014,81.1705,80.8815,80.9014,129149.0
2025-02-20 10:40:00,81.16,81.21,81.0,81.03,125614.0,80.9014,80.9512,80.7419,80.7718,125614.0
2025-02-20 10:50:00,81.04,81.07,80.9,80.94,308051.0,80.7818,80.8117,80.6422,80.6821,308051.0
2025-02-20 11:00:00,80.94,80.98,80.75,80.96,130323.0,80.6821,80.722,80.4927,80.702,130323.0
2025-02-20 11:10:00,80.96,81.05,80.81,80.85,156345.0,80.702,80.7918,80.5525,80.5924,156345.0
2025-02-20 11:20:00,80.85,81.04,80.8,81.03,190164.0,80.5924,80.7818,80.5426,80.7718,190164.0
2025-02-20 11:30:00,81.01,81.19,81.0,81.14,180828.0,80.7519,80.9313,80.7419,80.8815,180828.0
2025-02-20 11:40:00,81.14,81.45,81.12,81.31,245583.0,80.8815,81.1905,80.8615,81.0509,245583.0
2025-02-20 11:50:00,81.31,81.51,81.23,81.41,137981.0,81.0509,81.2503,80.9712,81.1506,137981.0
2025-02-20 12:00:00,81.4,81.64,81.39,81.62,137295.0,81.1406,81.3799,81.1307,81.3599,137295.0
2025-02-20 12:10:00,81.63,81.77,81.6,81.67,163961.0,81.3699,81.5095,81.34,81.4098,163961.0
2025-02-20 12:20:00,81.66,81.75,81.61,81.68,62160.0,81.3998,81.4895,81.35,81.4197,62160.0
2025-02-20 12:30:00,81.7,81.81,81.64,81.69,98378.0,81.4397,81.5493,81.3799,81.4297,98378.0
2025-02-20 12:40:00,81.67,81.76,81.61,81.61,106389.0,81.4098,81.4995,81.35,81.35,106389.0
2025-02-20 12:50:00,81.62,81.64,81.5,81.58,97800.0,81.3599,81.3799,81.2403,81.3201,97800.0
2025-02-20 13:00:00,81.61,81.64,81.48,81.54,112892.0,81.35,81.3799,81.2204,81.2802,112892.0
2025-02-20 13:10:00,81.54,81.69,81.49,81.66,101528.0,81.2802,81.4297,81.2304,81.3998,101528.0
2025-02-20 13:20:00,81.66,81.67,81.5,81.55,139441.0,81.3998,81.4098,81.2403,81.2902,139441.0
2025-02-20 13:30:00,81.53,81.65,81.52,81.59,149232.0,81.2702,81.3898,81.2603,81.33,149232.0
2025-02-20 13:40:00,81.59,81.75,81.56,81.61,137523.0,81.33,81.4895,81.3001,81.35,137523.0
2025-02-20 13:50:00,81.61,81.68,81.57,81.63,121715.0,81.35,81.4197,81.3101,81.3699,121715.0
2025-02-20 14:00:00,81.63,81.67,81.57,81.64,108875.0,81.3699,81.4098,81.3101,81.3799,108875.0
2025-02-20 14:10:00,81.65,81.76,81.6,81.61,106983.0,81.3898,81.4995,81.34,81.35,106983.0
2025-02-20 14:20:00,81.62,81.64,81.46,81.55,142334.0,81.3599,81.3799,81.2005,81.2902,142334.0
2025-02-20 14:30:00,81.55,81.61,81.51,81.56,114221.0,81.2902,81.35,81.2503,81.3001,114221.0
2025-02-20 14:40:00,81.55,81.57,81.46,81.47,101920.0,81.2902,81.3101,81.2005,81.2104,101920.0
2025-02-20 14:50:00,81.48,81.55,81.41,81.51,120370.0,81.2204,81.2902,81.1506,81.2503,120370.0
2025-02-20 15:00:00,81.51,81.52,81.41,81.46,135063.0,81.2503,81.2603,81.1506,81.2005,135063.0
2025-02-20 15:10:00,81.47,81.65,81.45,81.59,92791.0,81.2104,81.3898,81.1905,81.33,92791.0
2025-02-20 15:20:00,81.59,81.81,81.59,81.79,157960.0,81.33,81.5493,81.33,81.5294,157960.0
2025-02-20 15:30:00,81.77,81.9,81.66,81.81,267321.0,81.5095,81.639,81.3998,81.5493,267321.0
2025-02-20 15:40:00,81.81,81.83,81.62,81.72,221093.0,81.5493,81.5693,81.3599,81.4596,221093.0
2025-02-20 15:50:00,81.73,81.9,81.69,81.85,473040.0,81.4696,81.639,81.4297,81.5892,473040.0
2025-02-21 09:30:00,81.99,82.03,81.12,81.49,492098.0,81.7288,81.7686,80.8615,81.2304,492098.0
2025-02-21 09:40:00,81.47,81.55,81.28,81.34,92892.0,81.2104,81.2902,81.021,81.0808,92892.0
2025-02-21 09:50:00,81.39,81.59,81.13,81.5,88993.0,81.1307,81.33,80.8715,81.2403,88993.0
2025-02-21 10:00:00,81.51,81.61,81.34,81.58,125933.0,81.2503,81.35,81.0808,81.3201,125933.0
2025-02-21 10:10:00,81.56,81.72,81.54,81.61,104728.0,81.3001,81.4596,81.2802,81.35,104728.0
2025-02-21 10:20:00,81.59,81.6,81.45,81.55,97399.0,81.33,81.34,81.1905,81.2902,97399.0
2025-02-21 10:30:00,81.53,81.73,81.47,81.67,45607.0,81.2702,81.4696,81.2104,81.4098,45607.0
2025-02-21 10:40:00,81.66,81.72,81.52,81.64,67506.0,81.3998,81.4596,81.2603,81.3799,67506.0
2025-02-21 10:50:00,81.65,81.89,81.62,81.89,110280.0,81.3898,81.6291,81.3599,81.6291,110280.0
2025-02-21 11:00:00,81.89,82.01,81.66,81.96,194730.0,81.6291,81.7487,81.3998,81.6989,194730.0
2025-02-21 11:10:00,81.96,82.46,81.89,82.42,122408.0,81.6989,82.1973,81.6291,82.1574,122408.0
2025-02-21 11:20:00,82.43,82.56,82.38,82.48,119884.0,82.1674,82.2969,82.1175,82.2172,119884.0
2025-02-21 11:30:00,82.48,82.51,82.35,82.51,42885.0,82.2172,82.2471,82.0876,82.2471,42885.0
2025-02-21 11:40:00,82.51,82.53,82.25,82.27,144755.0,82.2471,82.267,81.9879,82.0079,144755.0
2025-02-21 11:50:00,82.29,82.43,82.27,82.32,54520.0,82.0278,82.1674,82.0079,82.0577,54520.0
2025-02-21 12:00:00,82.33,82.33,82.19,82.22,72853.0,82.0677,82.0677,81.9281,81.958,72853.0
2025-02-21 12:10:00,82.23,82.28,82.13,82.14,59766.0,81.968,82.0178,81.8683,81.8783,59766.0
2025-02-21 12:20:00,82.13,82.13,82.01,82.03,62682.0,81.8683,81.8683,81.7487,81.7686,62682.0
2025-02-21 12:30:00,82.02,82.03,81.83,81.89,99641.0,81.7587,81.7686,81.5693,81.6291,99641.0
2025-02-21 12:40:00,81.89,81.95,81.84,81.89,52347.0,81.6291,81.6889,81.5792,81.6291,52347.0
2025-02-21 12:50:00,81.9,81.92,81.74,81.83,158502.0,81.639,81.659,81.4796,81.5693,158502.0
2025-02-21 13:00:00,81.82,81.82,81.34,81.41,74785.0,81.5593,81.5593,81.0808,81.1506,74785.0
2025-02-21 13:10:00,81.43,81.61,81.11,81.11,138073.0,81.1705,81.35,80.8516,80.8516,138073.0
2025-02-21 13:20:00,81.14,81.28,81.0,81.13,163042.0,80.8815,81.021,80.7419,80.8715,163042.0
2025-02-21 13:30:00,81.1,81.24,81.05,81.13,95715.0,80.8416,80.9812,80.7918,80.8715,95715.0
2025-02-21 13:40:00,81.15,81.15,80.88,80.96,134187.0,80.8914,80.8914,80.6223,80.702,134187.0
2025-02-21 13:50:00,80.98,81.01,80.84,80.85,48876.0,80.722,80.7519,80.5824,80.5924,48876.0
2025-02-21 14:00:00,80.86,80.86,80.63,80.72,121051.0,80.6024,80.6024,80.3731,80.4628,121051.0
2025-02-21 14:10:00,80.75,80.97,80.73,80.8,50537.0,80.4927,80.712,80.4728,80.5426,50537.0
2025-02-21 14:20:00,80.79,80.8,80.51,80.59,64776.0,80.5326,80.5426,80.2535,80.3332,64776.0
2025-02-21 14:30:00,80.59,80.81,80.59,80.69,194092.0,80.3332,80.5525,80.3332,80.4329,194092.0
2025-02-21 14:40:00,80.68,80.82,80.55,80.75,80327.0,80.4229,80.5625,80.2934,80.4927,80327.0
2025-02-21 14:50:00,80.76,80.96,80.75,80.88,108101.0,80.5027,80.702,80.4927,80.6223,108101.0
2025-02-21 15:00:00,80.88,80.92,80.75,80.87,96100.0,80.6223,80.6622,80.4927,80.6123,96100.0
2025-02-21 15:10:00,80.87,80.99,80.83,80.92,147084.0,80.6123,80.7319,80.5725,80.6622,147084.0
2025-02-21 15:20:00,80.91,81.07,80.85,81.06,134918.0,80.6522,80.8117,80.5924,80.8017,134918.0
2025-02-21 15:30:00,81.06,81.2,80.79,80.86,155051.0,80.8017,80.9413,80.5326,80.6024,155051.0
2025-02-21 15:40:00,80.86,80.86,80.63,80.63,154386.0,80.6024,80.6024,80.3731,80.3731,154386.0
2025-02-21 15:50:00,80.65,80.7,80.42,80.47,640847.0,80.393,80.4429,80.1638,80.2136,640847.0
2025-02-24 09:30:00,80.98,81.04,80.62,80.77,174157.0,80.722,80.7818,80.3631,80.5126,174157.0
2025-02-24 09:40:00,80.76,81.0,80.25,80.26,116738.0,80.5027,80.7419,79.9943,80.0043,116738.0
2025-02-24 09:50:00,80.29,80.45,80.14,80.2,114443.0,80.0342,80.1937,79.8847,79.9445,114443.0
2025-02-24 10:00:00,80.2,80.32,79.39,79.87,176850.0,79.9445,80.0641,79.137,79.6155,176850.0
2025-02-24 10:10:00,79.87,80.24,79.65,79.98,100403.0,79.6155,79.9843,79.3962,79.7252,100403.0
2025-02-24 10:20:00,79.98,80.42,79.92,80.13,125238.0,79.7252,80.1638,79.6654,79.8747,125238.0
2025-02-24 10:30:00,80.13,80.63,80.07,80.57,147921.0,79.8747,80.3731,79.8149,80.3133,147921.0
2025-02-24 10:40:00,80.56,80.64,80.34,80.45,85270.0,80.3033,80.3831,80.084,80.1937,85270.0
2025-02-24 10:50:00,80.49,80.54,80.28,80.35,78341.0,80.2335,80.2834,80.0242,80.094,78341.0
2025-02-24 11:00:00,80.36,80.5,80.32,80.34,66719.0,80.104,80.2435,80.0641,80.084,66719.0
2025-02-24 11:10:00,80.34,80.45,80.28,80.43,51818.0,80.084,80.1937,80.0242,80.1737,51818.0
2025-02-24 11:20:00,80.45,80.88,80.45,80.81,115477.0,80.1937,80.6223,80.1937,80.5525,115477.0
2025-02-24 11:30:00,80.81,80.83,80.48,80.5,76010.0,80.5525,80.5725,80.2236,80.2435,76010.0
2025-02-24 11:40:00,80.49,80.78,80.49,80.7,72227.0,80.2335,80.5226,80.2335,80.4429,72227.0
2025-02-24 11:50:00,80.69,80.82,80.64,80.82,83623.0,80.4329,80.5625,80.3831,80.5625,83623.0
2025-02-24 12:00:00,80.83,81.0,80.82,80.85,78371.0,80.5725,80.7419,80.5625,80.5924,78371.0
2025-02-24 12:10:00,80.87,81.0,80.83,80.95,61317.0,80.6123,80.7419,80.5725,80.6921,61317.0
2025-02-24 12:20:00,80.96,80.99,80.86,80.86,73595.0,80.702,80.7319,80.6024,80.6024,73595.0
2025-02-24 12:30:00,80.82,80.95,80.82,80.92,56832.0,80.5625,80.6921,80.5625,80.6622,56832.0
2025-02-24 12:40:00,80.93,80.99,80.84,80.96,94016.0,80.6721,80.7319,80.5824,80.702,94016.0
2025-02-24 12:50:00,80.96,80.99,80.86,80.87,69134.0,80.702,80.7319,80.6024,80.6123,69134.0
2025-02-24 13:00:00,80.86,80.93,80.76,80.93,90105.0,80.6024,80.6721,80.5027,80.6721,90105.0
2025-02-24 13:10:00,80.94,80.94,80.78,80.83,48434.0,80.6821,80.6821,80.5226,80.5725,48434.0
2025-02-24 13:20:00,80.84,80.86,80.77,80.79,44135.0,80.5824,80.6024,80.5126,80.5326,44135.0
2025-02-24 13:30:00,80.8,81.0,80.77,80.97,96655.0,80.5426,80.7419,80.5126,80.712,96655.0
2025-02-24 13:40:00,80.98,81.1,80.89,80.92,124294.0,80.722,80.8416,80.6323,80.6622,124294.0
2025-02-24 13:50:00,80.92,81.0,80.86,80.91,104719.0,80.6622,80.7419,80.6024,80.6522,104719.0
2025-02-24 14:00:00,80.91,81.09,80.91,81.05,86202.0,80.6522,80.8316,80.6522,80.7918,86202.0
2025-02-24 14:10:00,81.05,81.05,80.89,80.9,56357.0,80.7918,80.7918,80.6323,80.6422,56357.0
2025-02-24 14:20:00,80.9,80.94,80.78,80.88,81346.0,80.6422,80.6821,80.5226,80.6223,81346.0
2025-02-24 14:30:00,80.87,80.97,80.85,80.85,62641.0,80.6123,80.712,80.5924,80.5924,62641.0
2025-02-24 14:40:00,80.86,80.93,80.83,80.93,73651.0,80.6024,80.6721,80.5725,80.6721,73651.0
2025-02-24 14:50:00,80.94,80.98,80.82,80.89,141745.0,80.6821,80.722,80.5625,80.6323,141745.0
2025-02-24 15:00:00,80.89,80.97,80.84,80.93,125646.0,80.6323,80.712,80.5824,80.6721,125646.0
2025-02-24 15:10:00,80.93,80.98,80.81,80.88,121647.0,80.6721,80.722,80.5525,80.6223,121647.0
2025-02-24 15:20:00,80.88,80.88,80.73,80.77,93774.0,80.6223,80.6223,80.4728,80.5126,93774.0
2025-02-24 15:30:00,80.78,80.81,80.61,80.65,115872.0,80.5226,80.5525,80.3532,80.393,115872.0
2025-02-24 15:40:00,80.65,80.75,80.54,80.57,143650.0,80.393,80.4927,80.2834,80.3133,143650.0
2025-02-24 15:50:00,80.57,80.62,80.08,80.11,650662.0,80.3133,80.3631,79.8248,79.8548,650662.0
2025-02-25 09:30:00,80.23,80.66,79.99,80.35,327234.0,79.9744,80.403,79.7351,80.094,327234.0
2025-02-25 09:40:00,80.38,80.47,79.79,79.84,206254.0,80.1239,80.2136,79.5358,79.5856,206254.0
2025-02-25 09:50:00,79.86,79.91,79.05,79.73,220951.0,79.6055,79.6554,78.7981,79.476,220951.0
2025-02-25 10:00:00,79.74,79.74,79.08,79.48,216348.0,79.4859,79.4859,78.828,79.2268,216348.0
2025-02-25 10:10:00,79.5,79.57,79.22,79.31,101354.0,79.2467,79.3165,78.9676,79.0573,101354.0
2025-02-25 10:20:00,79.31,79.44,79.1,79.13,148719.0,79.0573,79.1869,78.848,78.8779,148719.0
2025-02-25 10:30:00,79.13,79.22,78.93,79.2,350464.0,78.8779,78.9676,78.6785,78.9477,350464.0
2025-02-25 10:40:00,79.21,79.25,78.95,79.01,158177.0,78.9576,78.9975,78.6984,78.7583,158177.0
2025-02-25 10:50:00,79.01,79.17,78.88,78.88,425072.0,78.7583,78.9177,78.6287,78.6287,425072.0
2025-02-25 11:00:00,78.91,79.09,78.49,78.87,322302.0,78.6586,78.838,78.2399,78.6187,322302.0
2025-02-25 11:10:00,78.88,79.02,78.69,78.73,122569.0,78.6287,78.7682,78.4393,78.4791,122569.0
2025-02-25 11:20:00,78.74,78.97,78.65,78.7,162552.0,78.4891,78.7184,78.3994,78.4492,162552.0
2025-02-25 11:30:00,78.71,78.8,78.55,78.66,137236.0,78.4592,78.5489,78.2997,78.4094,137236.0
2025-02-25 11:40:00,78.66,78.71,78.55,78.69,93573.0,78.4094,78.4592,78.2997,78.4393,93573.0
2025-02-25 11:50:00,78.69,78.94,78.68,78.84,112828.0,78.4393,78.6885,78.4293,78.5888,112828.0
2025-02-25 12:00:00,78.84,79.02,78.78,78.97,101401.0,78.5888,78.7682,78.529,78.7184,101401.0
2025-02-25 12:10:00,78.97,79.0,78.81,78.85,72807.0,78.7184,78.7483,78.5589,78.5988,72807.0
2025-02-25 12:20:00,78.86,78.88,78.75,78.87,77832.0,78.6087,78.6287,78.4991,78.6187,77832.0
2025-02-25 12:30:00,78.87,79.08,78.85,79.05,112662.0,78.6187,78.828,78.5988,78.7981,112662.0
2025-02-25 12:40:00,79.04,79.14,78.97,79.04,117218.0,78.7882,78.8878,78.7184,78.7882,117218.0
2025-02-25 12:50:00,79.03,79.21,79.01,79.21,59175.0,78.7782,78.9576,78.7583,78.9576,59175.0
2025-02-25 13:00:00,79.21,79.57,79.21,79.48,82925.0,78.9576,79.3165,78.9576,79.2268,82925.0
2025-02-25 13:10:00,79.48,79.49,79.34,79.35,53492.0,79.2268,79.2367,79.0872,79.0972,53492.0
2025-02-25 13:20:00,79.35,79.5,79.24,79.29,79597.0,79.0972,79.2467,78.9875,79.0374,79597.0
2025-02-25 13:30:00,79.28,79.66,79.28,79.64,81776.0,79.0274,79.4062,79.0274,79.3862,81776.0
2025-02-25 13:40:00,79.63,79.68,79.59,79.64,63647.0,79.3763,79.4261,79.3364,79.3862,63647.0
2025-02-25 13:50:00,79.65,79.71,79.59,79.62,70373.0,79.3962,79.456,79.3364,79.3663,70373.0
2025-02-25 14:00:00,79.61,79.68,79.55,79.56,87595.0,79.3563,79.4261,79.2965,79.3065,87595.0
2025-02-25 14:10:00,79.56,79.62,79.4,79.48,120435.0,79.3065,79.3663,79.147,79.2268,120435.0
2025-02-25 14:20:00,79.47,79.47,79.38,79.41,66501.0,79.2168,79.2168,79.1271,79.157,66501.0
2025-02-25 14:30:00,79.41,79.63,79.39,79.61,93129.0,79.157,79.3763,79.137,79.3563,93129.0
2025-02-25 14:40:00,79.62,79.75,79.48,79.57,167925.0,79.3663,79.4959,79.2268,79.3165,167925.0
2025-02-25 14:50:00,79.56,79.73,79.51,79.62,84606.0,79.3065,79.476,79.2567,79.3663,84606.0
2025-02-25 15:00:00,79.62,79.78,79.6,79.63,133402.0,79.3663,79.5258,79.3464,79.3763,133402.0
2025-02-25 15:10:00,79.63,79.64,79.34,79.39,176012.0,79.3763,79.3862,79.0872,79.137,176012.0
2025-02-25 15:20:00,79.39,79.51,79.37,79.41,85269.0,79.137,79.2567,79.1171,79.157,85269.0
2025-02-25 15:30:00,79.42,79.42,78.97,78.98,171775.0,79.167,79.167,78.7184,78.7284,171775.0
2025-02-25 15:40:00,78.98,79.03,78.76,79.02,257035.0,78.7284,78.7782,78.5091,78.7682,257035.0
2025-02-25 15:50:00,79.0,79.17,78.92,79.03,767727.0,78.7483,78.9177,78.6685,78.7782,767727.0
2025-02-26 09:30:00,79.39,80.0,79.05,79.9,271475.0,79.137,79.7451,78.7981,79.6454,271475.0
2025-02-26 09:40:00,79.92,80.12,79.77,79.82,113071.0,79.6654,79.8647,79.5158,79.5657,113071.0
2025-02-26 09:50:00,79.81,80.03,79.81,79.97,114374.0,79.5557,79.775,79.5557,79.7152,114374.0
2025-02-26 10:00:00,79.95,80.02,79.74,79.79,62832.0,79.6953,79.765,79.4859,79.5358,62832.0
2025-02-26 10:10:00,79.81,79.94,79.72,79.91,62685.0,79.5557,79.6853,79.466,79.6554,62685.0
2025-02-26 10:20:00,79.9,79.98,79.64,79.66,61200.0,79.6454,79.7252,79.3862,79.4062,61200.0
2025-02-26 10:30:00,79.67,79.76,79.55,79.63,82250.0,79.4162,79.5059,79.2965,79.3763,82250.0
2025-02-26 10:40:00,79.63,79.7,79.54,79.59,80128.0,79.3763,79.4461,79.2866,79.3364,80128.0
2025-02-26 10:50:00,79.58,79.68,79.36,79.43,111689.0,79.3264,79.4261,79.1071,79.1769,111689.0
2025-02-26 11:00:00,79.44,79.58,79.27,79.31,85944.0,79.1869,79.3264,79.0174,79.0573,85944.0
2025-02-26 11:10:00,79.31,79.34,79.11,79.26,119529.0,79.0573,79.0872,78.8579,79.0075,119529.0
2025-02-26 11:20:00,79.27,79.37,79.02,79.06,120645.0,79.0174,79.1171,78.7682,78.8081,120645.0
2025-02-26 11:30:00,79.08,79.14,78.97,79.07,78548.0,78.828,78.8878,78.7184,78.8181,78548.0
2025-02-26 11:40:00,79.07,79.1,78.83,78.85,92280.0,78.8181,78.848,78.5788,78.5988,92280.0
2025-02-26 11:50:00,78.85,78.95,78.76,78.77,92722.0,78.5988,78.6984,78.5091,78.519,92722.0
2025-02-26 12:00:00,78.78,78.86,78.75,78.8,69131.0,78.529,78.6087,78.4991,78.5489,69131.0
2025-02-26 12:10:00,78.79,79.05,78.78,78.94,127684.0,78.539,78.7981,78.529,78.6885,127684.0
2025-02-26 12:20:00,78.95,78.97,78.83,78.9,70257.0,78.6984,78.7184,78.5788,78.6486,70257.0
2025-02-26 12:30:00,78.9,79.1,78.82,78.92,160691.0,78.6486,78.848,78.5689,78.6685,160691.0
2025-02-26 12:40:00,78.92,78.96,78.83,78.95,68202.0,78.6685,78.7084,78.5788,78.6984,68202.0
2025-02-26 12:50:00,78.96,78.99,78.69,78.81,377382.0,78.7084,78.7383,78.4393,78.5589,377382.0
2025-02-26 13:00:00,78.8,78.85,78.62,78.76,81758.0,78.5489,78.5988,78.3695,78.5091,81758.0
2025-02-26 13:10:00,78.77,78.83,78.63,78.67,62351.0,78.519,78.5788,78.3795,78.4193,62351.0
2025-02-26 13:20:00,78.67,78.77,78.45,78.46,151241.0,78.4193,78.519,78.2,78.21,151241.0
2025-02-26 13:30:00,78.45,78.67,78.44,78.59,81082.0,78.2,78.4193,78.1901,78.3396,81082.0
2025-02-26 13:40:00,78.61,78.62,78.46,78.49,183767.0,78.3595,78.3695,78.21,78.2399,183767.0
2025-02-26 13:50:00,78.5,78.52,78.38,78.47,76633.0,78.2499,78.2698,78.1303,78.22,76633.0
2025-02-26 14:00:00,78.45,78.65,78.42,78.58,237708.0,78.2,78.3994,78.1701,78.3296,237708.0
2025-02-26 14:10:00,78.57,78.78,78.54,78.76,105450.0,78.3197,78.529,78.2898,78.5091,105450.0
2025-02-26 14:20:00,78.76,78.81,78.5,78.51,99979.0,78.5091,78.5589,78.2499,78.2599,99979.0
2025-02-26 14:30:00,78.51,78.6,78.49,78.58,50334.0,78.2599,78.3496,78.2399,78.3296,50334.0
2025-02-26 14:40:00,78.58,78.64,78.56,78.61,59619.0,78.3296,78.3894,78.3097,78.3595,59619.0
2025-02-26 14:50:00,78.6,78.6,78.44,78.48,98389.0,78.3496,78.3496,78.1901,78.2299,98389.0
2025-02-26 15:00:00,78.47,78.64,78.44,78.59,103339.0,78.22,78.3894,78.1901,78.3396,103339.0
2025-02-26 15:10:00,78.6,78.66,78.5,78.54,81846.0,78.3496,78.4094,78.2499,78.2898,81846.0
2025-02-26 15:20:00,78.54,78.58,78.49,78.51,107110.0,78.2898,78.3296,78.2399,78.2599,107110.0
2025-02-26 15:30:00,78.5,78.63,78.44,78.6,102849.0,78.2499,78.3795,78.1901,78.3496,102849.0
2025-02-26 15:40:00,78.61,78.8,78.59,78.79,129277.0,78.3595,78.5489,78.3396,78.539,129277.0
2025-02-26 15:50:00,78.79,78.82,78.63,78.73,503695.0,78.539,78.5689,78.3795,78.4791,503695.0
2025-02-27 09:30:00,79.0,79.2,78.71,79.14,186336.0,78.7483,78.9477,78.4592,78.8878,186336.0
2025-02-27 09:40:00,79.13,79.13,78.81,78.92,74866.0,78.8779,78.8779,78.5589,78.6685,74866.0
2025-02-27 09:50:00,78.92,78.97,78.32,78.44,121923.0,78.6685,78.7184,78.0705,78.1901,121923.0
2025-02-27 10:00:00,78.44,78.89,78.33,78.85,230950.0,78.1901,78.6386,78.0804,78.5988,230950.0
2025-02-27 10:10:00,78.86,79.28,78.86,79.15,119051.0,78.6087,79.0274,78.6087,78.8978,119051.0
2025-02-27 10:20:00,79.15,79.4,79.11,79.29,94486.0,78.8978,79.147,78.8579,79.0374,94486.0
2025-02-27 10:30:00,79.28,79.43,79.16,79.36,50040.0,79.0274,79.1769,78.9078,79.1071,50040.0
2025-02-27 10:40:00,79.34,79.4,79.14,79.28,91470.0,79.0872,79.147,78.8878,79.0274,91470.0
2025-02-27 10:50:00,79.28,79.28,79.13,79.23,94774.0,79.0274,79.0274,78.8779,78.9776,94774.0
2025-02-27 11:00:00,79.25,79.41,79.21,79.37,59690.0,78.9975,79.157,78.9576,79.1171,59690.0
2025-02-27 11:10:00,79.39,79.53,79.32,79.52,45595.0,79.137,79.2766,79.0673,79.2666,45595.0
2025-02-27 11:20:00,79.52,79.54,79.26,79.33,53965.0,79.2666,79.2866,79.0075,79.0772,53965.0
2025-02-27 11:30:00,79.29,79.35,79.2,79.21,35713.0,79.0374,79.0972,78.9477,78.9576,35713.0
2025-02-27 11:40:00,79.22,79.22,79.09,79.12,32525.0,78.9676,78.9676,78.838,78.8679,32525.0
2025-02-27 11:50:00,79.1,79.16,78.99,79.08,69851.0,78.848,78.9078,78.7383,78.828,69851.0
2025-02-27 12:00:00,79.09,79.25,79.07,79.1,86373.0,78.838,78.9975,78.8181,78.848,86373.0
2025-02-27 12:10:00,79.1,79.12,78.99,79.12,51441.0,78.848,78.8679,78.7383,78.8679,51441.0
2025-02-27 12:20:00,79.12,79.28,79.07,79.28,47356.0,78.8679,79.0274,78.8181,79.0274,47356.0
2025-02-27 12:30:00,79.29,79.37,79.15,79.16,52982.0,79.0374,79.1171,78.8978,78.9078,52982.0
2025-02-27 12:40:00,79.15,79.15,78.97,79.03,49135.0,78.8978,78.8978,78.7184,78.7782,49135.0
2025-02-27 12:50:00,79.03,79.16,78.98,79.14,48981.0,78.7782,78.9078,78.7284,78.8878,48981.0
2025-02-27 13:00:00,79.15,79.22,79.11,79.12,52291.0,78.8978,78.9676,78.8579,78.8679,52291.0
2025-02-27 13:10:00,79.11,79.26,79.1,79.22,80948.0,78.8579,79.0075,78.848,78.9676,80948.0
2025-02-27 13:20:00,79.22,79.22,79.14,79.16,73641.0,78.9676,78.9676,78.8878,78.9078,73641.0
2025-02-27 13:30:00,79.17,79.29,79.14,79.29,62472.0,78.9177,79.0374,78.8878,79.0374,62472.0
2025-02-27 13:40:00,79.31,79.32,79.2,79.27,57403.0,79.0573,79.0673,78.9477,79.0174,57403.0
2025-02-27 13:50:00,79.26,79.34,79.19,79.2,55006.0,79.0075,79.0872,78.9377,78.9477,55006.0
2025-02-27 14:00:00,79.2,79.23,79.1,79.15,54772.0,78.9477,78.9776,78.848,78.8978,54772.0
2025-02-27 14:10:00,79.15,79.15,79.01,79.07,51674.0,78.8978,78.8978,78.7583,78.8181,51674.0
2025-02-27 14:20:00,79.08,79.14,78.94,78.95,60424.0,78.828,78.8878,78.6885,78.6984,60424.0
2025-02-27 14:30:00,78.95,78.95,78.72,78.75,69449.0,78.6984,78.6984,78.4692,78.4991,69449.0
2025-02-27 14:40:00,78.75,78.76,78.53,78.59,170008.0,78.4991,78.5091,78.2798,78.3396,170008.0
2025-02-27 14:50:00,78.61,78.79,78.56,78.71,61503.0,78.3595,78.539,78.3097,78.4592,61503.0
2025-02-27 15:00:00,78.69,78.7,78.44,78.53,134754.0,78.4393,78.4492,78.1901,78.2798,134754.0
2025-02-27 15:10:00,78.54,78.54,78.43,78.47,144103.0,78.2898,78.2898,78.1801,78.22,144103.0
2025-02-27 15:20:00,78.47,78.59,78.35,78.38,175428.0,78.22,78.3396,78.1004,78.1303,175428.0
2025-02-27 15:30:00,78.38,78.53,78.26,78.27,163393.0,78.1303,78.2798,78.0106,78.0206,163393.0
2025-02-27 15:40:00,78.27,78.48,78.19,78.43,167246.0,78.0206,78.2299,77.9409,78.1801,167246.0
2025-02-27 15:50:00,78.41,78.61,78.34,78.47,996253.0,78.1602,78.3595,78.0904,78.22,996253.0
2025-02-28 09:30:00,78.81,79.05,78.38,78.79,205128.0,78.5589,78.7981,78.1303,78.539,205128.0
2025-02-28 09:40:00,78.79,78.82,78.43,78.43,125963.0,78.539,78.5689,78.1801,78.1801,125963.0
2025-02-28 09:50:00,78.41,78.57,78.33,78.54,80228.0,78.1602,78.3197,78.0804,78.2898,80228.0
2025-02-28 10:00:00,78.54,78.67,78.48,78.62,83063.0,78.2898,78.4193,78.2299,78.3695,83063.0
2025-02-28 10:10:00,78.61,78.79,78.49,78.57,73012.0,78.3595,78.539,78.2399,78.3197,73012.0
2025-02-28 10:20:00,78.58,78.85,78.56,78.76,55311.0,78.3296,78.5988,78.3097,78.5091,55311.0
2025-02-28 10:30:00,78.76,78.85,78.64,78.79,64602.0,78.5091,78.5988,78.3894,78.539,64602.0
2025-02-28 10:40:00,78.78,78.99,78.74,78.98,68571.0,78.529,78.7383,78.4891,78.7284,68571.0
2025-02-28 10:50:00,78.98,78.99,78.8,78.92,68449.0,78.7284,78.7383,78.5489,78.6685,68449.0
2025-02-28 11:00:00,78.92,78.98,78.81,78.88,74347.0,78.6685,78.7284,78.5589,78.6287,74347.0
2025-02-28 11:10:00,78.88,78.88,78.64,78.75,85361.0,78.6287,78.6287,78.3894,78.4991,85361.0
2025-02-28 11:20:00,78.77,78.93,78.77,78.82,60477.0,78.519,78.6785,78.519,78.5689,60477.0
2025-02-28 11:30:00,78.8,78.95,78.75,78.83,56486.0,78.5489,78.6984,78.4991,78.5788,56486.0
2025-02-28 11:40:00,78.84,78.97,78.82,78.94,58620.0,78.5888,78.7184,78.5689,78.6885,58620.0
2025-02-28 11:50:00,78.92,78.98,78.85,78.95,43663.0,78.6685,78.7284,78.5988,78.6984,43663.0
2025-02-28 12:00:00,78.94,78.97,78.81,78.86,48777.0,78.6885,78.7184,78.5589,78.6087,48777.0
2025-02-28 12:10:00,78.86,78.99,78.86,78.98,61377.0,78.6087,78.7383,78.6087,78.7284,61377.0
2025-02-28 12:20:00,78.98,78.98,78.83,78.89,76477.0,78.7284,78.7284,78.5788,78.6386,76477.0
2025-02-28 12:30:00,78.9,78.92,78.66,78.79,55084.0,78.6486,78.6685,78.4094,78.539,55084.0
2025-02-28 12:40:00,78.79,78.82,78.46,78.48,80358.0,78.539,78.5689,78.21,78.2299,80358.0
2025-02-28 12:50:00,78.47,78.58,78.27,78.29,97817.0,78.22,78.3296,78.0206,78.0406,97817.0
2025-02-28 13:00:00,78.27,78.45,78.25,78.28,54656.0,78.0206,78.2,78.0007,78.0306,54656.0
2025-02-28 13:10:00,78.29,78.35,78.02,78.04,185527.0,78.0406,78.1004,77.7714,77.7913,185527.0
2025-02-28 13:20:00,78.05,78.28,77.96,78.27,96751.0,77.8013,78.0306,77.7116,78.0206,96751.0
2025-02-28 13:30:00,78.26,78.34,78.16,78.33,130685.0,78.0106,78.0904,77.911,78.0804,130685.0
2025-02-28 13:40:00,78.33,78.38,78.08,78.27,140455.0,78.0804,78.1303,77.8312,78.0206,140455.0
2025-02-28 13:50:00,78.27,78.4,78.08,78.14,61598.0,78.0206,78.1502,77.8312,77.891,61598.0
2025-02-28 14:00:00,78.13,78.35,78.12,78.35,55048.0,77.8811,78.1004,77.8711,78.1004,55048.0
2025-02-28 14:10:00,78.35,78.53,78.3,78.53,45417.0,78.1004,78.2798,78.0505,78.2798,45417.0
2025-02-28 14:20:00,78.53,78.7,78.36,78.7,178439.0,78.2798,78.4492,78.1103,78.4492,178439.0
2025-02-28 14:30:00,78.69,78.83,78.64,78.79,63501.0,78.4393,78.5788,78.3894,78.539,63501.0
2025-02-28 14:40:00,78.8,78.88,78.76,78.85,43316.0,78.5489,78.6287,78.5091,78.5988,43316.0
2025-02-28 14:50:00,78.86,78.92,78.81,78.89,68498.0,78.6087,78.6685,78.5589,78.6386,68498.0
2025-02-28 15:00:00,78.9,79.0,78.87,78.92,326694.0,78.6486,78.7483,78.6187,78.6685,326694.0
2025-02-28 15:10:00,78.93,78.99,78.8,78.81,120820.0,78.6785,78.7383,78.5489,78.5589,120820.0
2025-02-28 15:20:00,78.81,79.04,78.77,79.04,129619.0,78.5589,78.7882,78.519,78.7882,129619.0
2025-02-28 15:30:00,79.01,79.02,78.83,78.94,86820.0,78.7583,78.7682,78.5788,78.6885,86820.0
2025-02-28 15:40:00,78.95,79.05,78.92,79.04,278088.0,78.6984,78.7981,78.6685,78.7882,278088.0
2025-02-28 15:50:00,79.04,80.13,79.03,79.54,1240978.0,78.7882,79.8747,78.7782,79.2866,1240978.0
2025-03-03 09:30:00,79.9,79.95,79.04,79.35,315961.0,79.6454,79.6953,78.7882,79.0972,315961.0
2025-03-03 09:40:00,79.34,79.41,79.2,79.31,136647.0,79.0872,79.157,78.9477,79.0573,136647.0
2025-03-03 09:50:00,79.31,79.52,78.89,79.01,200986.0,79.0573,79.2666,78.6386,78.7583,200986.0
2025-03-03 10:00:00,78.97,79.13,78.71,78.95,177849.0,78.7184,78.8779,78.4592,78.6984,177849.0
2025-03-03 10:10:00,78.93,79.18,78.86,78.94,69743.0,78.6785,78.9277,78.6087,78.6885,69743.0
2025-03-03 10:20:00,78.94,79.19,78.93,79.17,83671.0,78.6885,78.9377,78.6785,78.9177,83671.0
2025-03-03 10:30:00,79.15,79.52,79.15,79.46,85433.0,78.8978,79.2666,78.8978,79.2068,85433.0
2025-03-03 10:40:00,79.45,79.69,79.33,79.39,79066.0,79.1969,79.4361,79.0772,79.137,79066.0
2025-03-03 10:50:00,79.41,79.54,79.31,79.39,104307.0,79.157,79.2866,79.0573,79.137,104307.0
2025-03-03 11:00:00,79.4,79.56,79.39,79.43,77537.0,79.147,79.3065,79.137,79.1769,77537.0
2025-03-03 11:10:00,79.44,79.46,79.26,79.43,87293.0,79.1869,79.2068,79.0075,79.1769,87293.0
2025-03-03 11:20:00,79.43,79.43,79.18,79.21,89261.0,79.1769,79.1769,78.9277,78.9576,89261.0
2025-03-03 11:30:00,79.23,79.27,79.0,79.0,100451.0,78.9776,79.0174,78.7483,78.7483,100451.0
2025-03-03 11:40:00,79.0,79.01,78.85,79.0,85199.0,78.7483,78.7583,78.5988,78.7483,85199.0
2025-03-03 11:50:00,78.99,79.09,78.96,79.07,85384.0,78.7383,78.838,78.7084,78.8181,85384.0
2025-03-03 12:00:00,79.06,79.2,78.98,79.07,98140.0,78.8081,78.9477,78.7284,78.8181,98140.0
2025-03-03 12:10:00,79.07,79.31,79.07,79.27,80075.0,78.8181,79.0573,78.8181,79.0174,80075.0
2025-03-03 12:20:00,79.27,79.36,79.21,79.31,137585.0,79.0174,79.1071,78.9576,79.0573,137585.0
2025-03-03 12:30:00,79.31,79.36,79.27,79.29,62910.0,79.0573,79.1071,79.0174,79.0374,62910.0
2025-03-03 12:40:00,79.31,79.34,79.12,79.17,81160.0,79.0573,79.0872,78.8679,78.9177,81160.0
2025-03-03 12:50:00,79.17,79.27,79.0,79.1,95640.0,78.9177,79.0174,78.7483,78.848,95640.0
2025-03-03 13:00:00,79.09,79.2,78.85,78.87,117506.0,78.838,78.9477,78.5988,78.6187,117506.0
2025-03-03 13:10:00,78.87,78.95,78.79,78.89,105316.0,78.6187,78.6984,78.539,78.6386,105316.0
2025-03-03 13:20:00,78.9,78.99,78.6,78.65,93889.0,78.6486,78.7383,78.3496,78.3994,93889.0
2025-03-03 13:30:00,78.63,78.83,78.54,78.83,164153.0,78.3795,78.5788,78.2898,78.5788,164153.0
2025-03-03 13:40:00,78.83,79.14,78.82,78.94,170023.0,78.5788,78.8878,78.5689,78.6885,170023.0
2025-03-03 13:50:00,78.94,78.97,78.69,78.83,79593.0,78.6885,78.7184,78.4393,78.5788,79593.0
2025-03-03 14:00:00,78.82,78.96,78.81,78.87,80867.0,78.5689,78.7084,78.5589,78.6187,80867.0
2025-03-03 14:10:00,78.86,78.93,78.73,78.74,76568.0,78.6087,78.6785,78.4791,78.4891,76568.0
2025-03-03 14:20:00,78.73,78.88,78.72,78.79,84331.0,78.4791,78.6287,78.4692,78.539,84331.0
2025-03-03 14:30:00,78.78,78.96,78.73,78.82,122828.0,78.529,78.7084,78.4791,78.5689,122828.0
2025-03-03 14:40:00,78.82,78.89,78.66,78.67,86920.0,78.5689,78.6386,78.4094,78.4193,86920.0
2025-03-03 14:50:00,78.67,78.72,78.43,78.45,194543.0,78.4193,78.4692,78.1801,78.2,194543.0
2025-03-03 15:00:00,78.44,78.53,78.18,78.19,219336.0,78.1901,78.2798,77.9309,77.9409,219336.0
2025-03-03 15:10:00,78.2,78.26,78.03,78.16,163054.0,77.9508,78.0106,77.7814,77.911,163054.0
2025-03-03 15:20:00,78.15,78.2,77.79,77.81,269491.0,77.901,77.9508,77.5421,77.5621,269491.0
2025-03-03 15:30:00,77.8,77.96,77.77,77.79,304028.0,77.5521,77.7116,77.5222,77.5421,304028.0
2025-03-03 15:40:00,77.79,77.99,77.65,77.84,370010.0,77.5421,77.7415,77.4026,77.592,370010.0
2025-03-03 15:50:00,77.83,78.19,77.79,78.16,1031272.0,77.582,77.9409,77.5421,77.911,1031272.0
2025-03-04 09:30:00,77.64,77.67,75.97,76.12,413064.0,77.3926,77.4225,75.7279,75.8775,413064.0
2025-03-04 09:40:00,76.1,76.55,75.82,75.86,491281.0,75.8575,76.3061,75.5784,75.6183,491281.0
2025-03-04 09:50:00,75.86,76.01,75.45,75.67,214441.0,75.6183,75.7678,75.2096,75.4289,214441.0
2025-03-04 10:00:00,75.69,75.69,74.78,74.9,316403.0,75.4488,75.4488,74.5417,74.6614,316403.0
2025-03-04 10:10:00,74.9,75.0,73.97,74.08,528882.0,74.6614,74.761,73.7343,73.844,528882.0
2025-03-04 10:20:00,74.08,74.64,73.99,74.57,311012.0,73.844,74.4022,73.7543,74.3324,311012.0
2025-03-04 10:30:00,74.56,75.11,74.55,75.04,290619.0,74.3224,74.8707,74.3125,74.8009,290619.0
2025-03-04 10:40:00,75.02,75.09,74.74,74.74,209421.0,74.781,74.8507,74.5019,74.5019,209421.0
2025-03-04 10:50:00,74.73,74.77,74.47,74.54,138979.0,74.4919,74.5318,74.2327,74.3025,138979.0
2025-03-04 11:00:00,74.56,74.81,74.51,74.64,178963.0,74.3224,74.5716,74.2726,74.4022,178963.0
2025-03-04 11:10:00,74.65,75.14,74.65,74.7,169566.0,74.4121,74.9006,74.4121,74.462,169566.0
2025-03-04 11:20:00,74.7,74.88,74.54,74.65,139348.0,74.462,74.6414,74.3025,74.4121,139348.0
2025-03-04 11:30:00,74.66,74.87,74.5,74.69,169115.0,74.4221,74.6314,74.2626,74.452,169115.0
2025-03-04 11:40:00,74.69,75.13,74.69,75.09,172326.0,74.452,74.8906,74.452,74.8507,172326.0
2025-03-04 11:50:00,75.09,75.42,75.01,75.29,251537.0,74.8507,75.1797,74.771,75.0501,251537.0
2025-03-04 12:00:00,75.28,75.66,75.24,75.56,170362.0,75.0401,75.4189,75.0003,75.3192,170362.0
2025-03-04 12:10:00,75.55,75.85,75.53,75.66,192109.0,75.3093,75.6083,75.2893,75.4189,192109.0
2025-03-04 12:20:00,75.65,75.88,75.61,75.82,123471.0,75.409,75.6382,75.3691,75.5784,123471.0
2025-03-04 12:30:00,75.8,75.81,75.68,75.77,140903.0,75.5585,75.5685,75.4389,75.5286,140903.0
2025-03-04 12:40:00,75.76,76.09,75.7,75.92,134565.0,75.5186,75.8476,75.4588,75.6781,134565.0
2025-03-04 12:50:00,75.92,75.92,75.62,75.69,72189.0,75.6781,75.6781,75.3791,75.4488,72189.0
2025-03-04 13:00:00,75.65,76.0,75.65,75.95,70418.0,75.409,75.7578,75.409,75.708,70418.0
2025-03-04 13:10:00,75.95,76.18,75.9,75.98,141287.0,75.708,75.9373,75.6582,75.7379,141287.0
2025-03-04 13:20:00,75.96,76.02,75.8,75.83,84928.0,75.718,75.7778,75.5585,75.5884,84928.0
2025-03-04 13:30:00,75.81,76.11,75.81,76.09,106800.0,75.5685,75.8675,75.5685,75.8476,106800.0
2025-03-04 13:40:00,76.09,76.19,76.03,76.03,97940.0,75.8476,75.9472,75.7878,75.7878,97940.0
2025-03-04 13:50:00,76.02,76.37,75.98,76.27,112020.0,75.7778,76.1267,75.7379,76.027,112020.0
2025-03-04 14:00:00,76.27,76.63,76.21,76.55,113972.0,76.027,76.3858,75.9672,76.3061,113972.0
2025-03-04 14:10:00,76.56,76.76,76.42,76.74,107537.0,76.3161,76.5154,76.1765,76.4955,107537.0
2025-03-04 14:20:00,76.73,76.78,76.41,76.45,142542.0,76.4855,76.5354,76.1665,76.2064,142542.0
2025-03-04 14:30:00,76.45,76.49,76.25,76.41,96138.0,76.2064,76.2463,76.0071,76.1665,96138.0
2025-03-04 14:40:00,76.41,76.51,76.32,76.37,83056.0,76.1665,76.2662,76.0768,76.1267,83056.0
2025-03-04 14:50:00,76.36,76.66,76.36,76.65,203364.0,76.1167,76.4157,76.1167,76.4058,203364.0
2025-03-04 15:00:00,76.65,76.81,76.44,76.62,256183.0,76.4058,76.5653,76.1964,76.3759,256183.0
2025-03-04 15:10:00,76.62,76.77,76.57,76.67,137965.0,76.3759,76.5254,76.326,76.4257,137965.0
2025-03-04 15:20:00,76.68,76.95,76.61,76.63,182189.0,76.4357,76.7048,76.3659,76.3858,182189.0
2025-03-04 15:30:00,76.63,76.63,75.96,75.97,292299.0,76.3858,76.3858,75.718,75.7279,292299.0
2025-03-04 15:40:00,75.99,76.03,75.56,75.56,313452.0,75.7479,75.7878,75.3192,75.3192,313452.0
2025-03-04 15:50:00,75.57,75.59,75.0,75.17,932912.0,75.3292,75.3492,74.761,74.9305,932912.0
2025-03-05 09:30:00,75.12,75.39,74.97,75.28,275350.0,74.8807,75.1498,74.7311,75.0401,275350.0
2025-03-05 09:40:00,75.28,75.7,75.17,75.22,248555.0,75.0401,75.4588,74.9305,74.9803,248555.0
2025-03-05 09:50:00,75.22,75.73,75.2,75.57,223563.0,74.9803,75.4887,74.9604,75.3292,223563.0
2025-03-05 10:00:00,75.57,76.21,75.57,75.88,243353.0,75.3292,75.9672,75.3292,75.6382,243353.0
2025-03-05 10:10:00,75.9,75.9,75.4,75.45,101620.0,75.6582,75.6582,75.1598,75.2096,101620.0
2025-03-05 10:20:00,75.45,75.52,75.14,75.42,168641.0,75.2096,75.2794,74.9006,75.1797,168641.0
2025-03-05 10:30:00,75.43,75.64,75.36,75.51,145537.0,75.1897,75.399,75.1199,75.2694,145537.0
2025-03-05 10:40:00,75.49,75.54,75.25,75.53,173173.0,75.2495,75.2993,75.0102,75.2893,173173.0
2025-03-05 10:50:00,75.51,75.84,75.42,75.73,133893.0,75.2694,75.5984,75.1797,75.4887,133893.0
2025-03-05 11:00:00,75.73,75.73,75.49,75.57,204425.0,75.4887,75.4887,75.2495,75.3292,204425.0
2025-03-05 11:10:00,75.57,75.71,75.28,75.55,174931.0,75.3292,75.4688,75.0401,75.3093,174931.0
2025-03-05 11:20:00,75.55,75.64,75.34,75.4,204191.0,75.3093,75.399,75.1,75.1598,204191.0
2025-03-05 11:30:00,75.35,75.54,75.3,75.47,106318.0,75.1099,75.2993,75.0601,75.2295,106318.0
2025-03-05 11:40:00,75.46,75.47,75.24,75.38,107908.0,75.2196,75.2295,75.0003,75.1398,107908.0
2025-03-05 11:50:00,75.38,75.74,75.18,75.57,162191.0,75.1398,75.4987,74.9405,75.3292,162191.0
2025-03-05 12:00:00,75.57,75.94,75.42,75.47,76236.0,75.3292,75.698,75.1797,75.2295,76236.0
2025-03-05 12:10:00,75.49,75.57,75.4,75.47,63272.0,75.2495,75.3292,75.1598,75.2295,63272.0
2025-03-05 12:20:00,75.47,75.65,75.47,75.63,73144.0,75.2295,75.409,75.2295,75.389,73144.0
2025-03-05 12:30:00,75.64,75.71,75.58,75.66,53653.0,75.399,75.4688,75.3392,75.4189,53653.0
2025-03-05 12:40:00,75.66,75.72,75.52,75.7,96365.0,75.4189,75.4787,75.2794,75.4588,96365.0
2025-03-05 12:50:00,75.69,75.96,75.67,75.82,112411.0,75.4488,75.718,75.4289,75.5784,112411.0
2025-03-05 13:00:00,75.82,75.92,75.51,75.57,93345.0,75.5784,75.6781,75.2694,75.3292,93345.0
2025-03-05 13:10:00,75.57,75.85,75.57,75.84,153247.0,75.3292,75.6083,75.3292,75.5984,153247.0
2025-03-05 13:20:00,75.84,75.91,75.75,75.9,56865.0,75.5984,75.6681,75.5086,75.6582,56865.0
2025-03-05 13:30:00,75.9,75.95,75.65,75.86,160896.0,75.6582,75.708,75.409,75.6183,160896.0
2025-03-05 13:40:00,75.87,76.06,75.73,76.01,122421.0,75.6283,75.8177,75.4887,75.7678,122421.0
2025-03-05 13:50:00,76.02,76.26,76.01,76.26,71293.0,75.7778,76.017,75.7678,76.017,71293.0
2025-03-05 14:00:00,76.26,76.73,76.24,76.69,118342.0,76.017,76.4855,75.9971,76.4456,118342.0
2025-03-05 14:10:00,76.68,76.68,76.42,76.46,117757.0,76.4357,76.4357,76.1765,76.2164,117757.0
2025-03-05 14:20:00,76.45,76.72,76.39,76.63,97294.0,76.2064,76.4756,76.1466,76.3858,97294.0
2025-03-05 14:30:00,76.65,76.77,76.57,76.73,109599.0,76.4058,76.5254,76.326,76.4855,109599.0
2025-03-05 14:40:00,76.74,76.85,76.7,76.85,106813.0,76.4955,76.6051,76.4556,76.6051,106813.0
2025-03-05 14:50:00,76.86,77.04,76.85,76.88,124955.0,76.6151,76.7945,76.6051,76.635,124955.0
2025-03-05 15:00:00,76.88,77.1,76.85,77.06,124407.0,76.635,76.8543,76.6051,76.8145,124407.0
2025-03-05 15:10:00,77.06,77.09,76.79,76.92,138158.0,76.8145,76.8444,76.5453,76.6749,138158.0
2025-03-05 15:20:00,76.93,77.1,76.84,77.02,306019.0,76.6849,76.8543,76.5952,76.7746,306019.0
2025-03-05 15:30:00,77.04,77.07,76.88,77.01,177830.0,76.7945,76.8244,76.635,76.7646,177830.0
2025-03-05 15:40:00,77.02,77.09,76.72,76.72,250826.0,76.7746,76.8444,76.4756,76.4756,250826.0
2025-03-05 15:50:00,76.7,76.96,76.55,76.77,737034.0,76.4556,76.7148,76.3061,76.5254,737034.0
2025-03-06 09:30:00,75.69,75.9,75.24,75.39,357129.0,75.4488,75.6582,75.0003,75.1498,357129.0
2025-03-06 09:40:00,75.43,75.62,75.26,75.56,234208.0,75.1897,75.3791,75.0202,75.3192,234208.0
2025-03-06 09:50:00,75.58,75.95,75.58,75.83,226243.0,75.3392,75.708,75.3392,75.5884,226243.0
2025-03-06 10:00:00,75.81,76.48,75.8,76.33,91463.0,75.5685,76.2363,75.5585,76.0868,91463.0
2025-03-06 10:10:00,76.29,76.43,76.16,76.38,42241.0,76.0469,76.1865,75.9173,76.1366,42241.0
2025-03-06 10:20:00,76.39,76.54,76.21,76.46,51352.0,76.1466,76.2961,75.9672,76.2164,51352.0
2025-03-06 10:30:00,76.45,76.69,76.42,76.69,72563.0,76.2064,76.4456,76.1765,76.4456,72563.0
2025-03-06 10:40:00,76.67,76.83,76.54,76.57,95685.0,76.4257,76.5852,76.2961,76.326,95685.0
2025-03-06 10:50:00,76.57,76.58,76.29,76.52,163438.0,76.326,76.336,76.0469,76.2762,163438.0
2025-03-06 11:00:00,76.54,76.96,76.54,76.93,126282.0,76.2961,76.7148,76.2961,76.6849,126282.0
2025-03-06 11:10:00,76.92,76.92,76.69,76.72,76849.0,76.6749,76.6749,76.4456,76.4756,76849.0
2025-03-06 11:20:00,76.7,76.84,76.52,76.82,192724.0,76.4556,76.5952,76.2762,76.5752,192724.0
2025-03-06 11:30:00,76.82,76.98,76.56,76.63,188644.0,76.5752,76.7347,76.3161,76.3858,188644.0
2025-03-06 11:40:00,76.63,76.67,76.47,76.58,99932.0,76.3858,76.4257,76.2264,76.336,99932.0
2025-03-06 11:50:00,76.56,76.57,76.27,76.29,122072.0,76.3161,76.326,76.027,76.0469,122072.0
2025-03-06 12:00:00,76.29,76.38,76.07,76.29,142534.0,76.0469,76.1366,75.8276,76.0469,142534.0
2025-03-06 12:10:00,76.3,76.31,76.12,76.28,143944.0,76.0569,76.0669,75.8775,76.037,143944.0
2025-03-06 12:20:00,76.28,76.41,76.02,76.04,140670.0,76.037,76.1665,75.7778,75.7977,140670.0
2025-03-06 12:30:00,76.04,76.26,75.91,75.99,189401.0,75.7977,76.017,75.6681,75.7479,189401.0
2025-03-06 12:40:00,76.0,76.09,75.79,75.85,208975.0,75.7578,75.8476,75.5485,75.6083,208975.0
2025-03-06 12:50:00,75.85,76.04,75.81,75.96,121722.0,75.6083,75.7977,75.5685,75.718,121722.0
2025-03-06 13:00:00,75.95,76.14,75.95,76.08,119175.0,75.708,75.8974,75.708,75.8376,119175.0
2025-03-06 13:10:00,76.09,76.33,76.05,76.31,114196.0,75.8476,76.0868,75.8077,76.0669,114196.0
2025-03-06 13:20:00,76.3,76.33,76.04,76.06,100024.0,76.0569,76.0868,75.7977,75.8177,100024.0
2025-03-06 13:30:00,76.05,76.15,75.83,75.84,96246.0,75.8077,75.9074,75.5884,75.5984,96246.0
2025-03-06 13:40:00,75.83,75.93,75.75,75.8,271143.0,75.5884,75.6881,75.5086,75.5585,271143.0
2025-03-06 13:50:00,75.83,75.93,75.71,75.78,102204.0,75.5884,75.6881,75.4688,75.5385,102204.0
2025-03-06 14:00:00,75.77,75.77,75.45,75.57,85110.0,75.5286,75.5286,75.2096,75.3292,85110.0
2025-03-06 14:10:00,75.56,75.69,75.43,75.47,68220.0,75.3192,75.4488,75.1897,75.2295,68220.0
2025-03-06 14:20:00,75.48,75.56,75.11,75.13,130917.0,75.2395,75.3192,74.8707,74.8906,130917.0
2025-03-06 14:30:00,75.12,75.23,75.07,75.13,105758.0,74.8807,74.9903,74.8308,74.8906,105758.0
2025-03-06 14:40:00,75.12,75.58,75.11,75.49,131731.0,74.8807,75.3392,74.8707,75.2495,131731.0
2025-03-06 14:50:00,75.5,75.69,75.11,75.11,241952.0,75.2594,75.4488,74.8707,74.8707,241952.0
2025-03-06 15:00:00,75.07,75.58,75.0,75.53,171403.0,74.8308,75.3392,74.761,75.2893,171403.0
2025-03-06 15:10:00,75.53,75.66,75.46,75.58,120613.0,75.2893,75.4189,75.2196,75.3392,120613.0
2025-03-06 15:20:00,75.56,75.61,75.31,75.52,199483.0,75.3192,75.3691,75.07,75.2794,199483.0
2025-03-06 15:30:00,75.52,75.78,75.52,75.66,179068.0,75.2794,75.5385,75.2794,75.4189,179068.0
2025-03-06 15:40:00,75.66,75.77,75.54,75.77,318524.0,75.4189,75.5286,75.2993,75.5286,318524.0
2025-03-06 15:50:00,75.78,75.9,75.44,75.6,800128.0,75.5385,75.6582,75.1996,75.3591,800128.0
2025-03-07 09:30:00,75.09,75.43,74.9,75.28,350283.0,74.8507,75.1897,74.6614,75.0401,350283.0
2025-03-07 09:40:00,75.26,75.9,75.22,75.51,239616.0,75.0202,75.6582,74.9803,75.2694,239616.0
2025-03-07 09:50:00,75.48,75.71,75.09,75.21,194102.0,75.2395,75.4688,74.8507,74.9704,194102.0
2025-03-07 10:00:00,75.21,75.44,74.94,74.96,165341.0,74.9704,75.1996,74.7012,74.7212,165341.0
2025-03-07 10:10:00,74.97,75.01,74.31,74.36,139125.0,74.7311,74.771,74.0732,74.1231,139125.0
2025-03-07 10:20:00,74.37,74.6,74.11,74.59,204710.0,74.133,74.3623,73.8739,74.3523,204710.0
2025-03-07 10:30:00,74.59,74.66,73.58,73.81,367654.0,74.3523,74.4221,73.3456,73.5748,367654.0
2025-03-07 10:40:00,73.81,74.03,73.38,73.73,310271.0,73.5748,73.7941,73.1462,73.4951,310271.0
2025-03-07 10:50:00,73.78,73.9,73.41,73.69,410171.0,73.5449,73.6645,73.1761,73.4552,410171.0
2025-03-07 11:00:00,73.65,73.79,73.5,73.71,116343.0,73.4153,73.5549,73.2658,73.4751,116343.0
2025-03-07 11:10:00,73.69,73.72,73.38,73.47,102615.0,73.4552,73.4851,73.1462,73.2359,102615.0
2025-03-07 11:20:00,73.45,73.45,72.84,72.87,212923.0,73.216,73.216,72.6079,72.6378,212923.0
2025-03-07 11:30:00,72.89,73.17,72.86,72.91,142241.0,72.6578,72.9369,72.6279,72.6777,142241.0
2025-03-07 11:40:00,72.91,73.2,72.83,72.94,172045.0,72.6777,72.9668,72.5979,72.7076,172045.0
2025-03-07 11:50:00,72.93,73.07,72.6,72.62,166950.0,72.6976,72.8372,72.3687,72.3886,166950.0
2025-03-07 12:00:00,72.63,73.0,72.59,72.7,216912.0,72.3986,72.7674,72.3587,72.4684,216912.0
2025-03-07 12:10:00,72.71,72.88,72.48,72.56,180767.0,72.4783,72.6478,72.2491,72.3288,180767.0
2025-03-07 12:20:00,72.56,73.26,72.51,73.14,171633.0,72.3288,73.0266,72.279,72.907,171633.0
2025-03-07 12:30:00,73.13,73.38,73.0,73.29,88618.0,72.897,73.1462,72.7674,73.0565,88618.0
2025-03-07 12:40:00,73.28,73.9,73.27,73.77,185033.0,73.0465,73.6645,73.0365,73.535,185033.0
2025-03-07 12:50:00,73.77,73.89,73.37,73.45,139555.0,73.535,73.6546,73.1362,73.216,139555.0
2025-03-07 13:00:00,73.45,74.21,73.43,74.1,170280.0,73.216,73.9736,73.196,73.8639,170280.0
2025-03-07 13:10:00,74.11,74.37,74.07,74.29,171865.0,73.8739,74.133,73.834,74.0533,171865.0
2025-03-07 13:20:00,74.28,74.47,74.01,74.02,109760.0,74.0433,74.2327,73.7742,73.7842,109760.0
2025-03-07 13:30:00,74.02,74.38,73.99,74.38,104324.0,73.7842,74.143,73.7543,74.143,104324.0
2025-03-07 13:40:00,74.37,74.56,74.29,74.47,186623.0,74.133,74.3224,74.0533,74.2327,186623.0
2025-03-07 13:50:00,74.47,74.69,74.41,74.63,97704.0,74.2327,74.452,74.1729,74.3922,97704.0
2025-03-07 14:00:00,74.63,74.88,74.54,74.57,141649.0,74.3922,74.6414,74.3025,74.3324,141649.0
2025-03-07 14:10:00,74.58,74.79,74.58,74.76,110679.0,74.3424,74.5517,74.3424,74.5218,110679.0
2025-03-07 14:20:00,74.78,75.07,74.76,74.95,168111.0,74.5417,74.8308,74.5218,74.7112,168111.0
2025-03-07 14:30:00,74.96,75.02,74.79,74.95,119928.0,74.7212,74.781,74.5517,74.7112,119928.0
2025-03-07 14:40:00,74.95,74.98,74.76,74.81,119205.0,74.7112,74.7411,74.5218,74.5716,119205.0
2025-03-07 14:50:00,74.8,74.92,74.72,74.77,120280.0,74.5617,74.6813,74.4819,74.5318,120280.0
2025-03-07 15:00:00,74.77,74.78,74.52,74.78,113717.0,74.5318,74.5417,74.2826,74.5417,113717.0
2025-03-07 15:10:00,74.77,74.84,74.51,74.73,129761.0,74.5318,74.6015,74.2726,74.4919,129761.0
2025-03-07 15:20:00,74.71,74.72,74.5,74.56,118920.0,74.472,74.4819,74.2626,74.3224,118920.0
2025-03-07 15:30:00,74.56,74.75,74.21,74.25,199705.0,74.3224,74.5118,73.9736,74.0134,199705.0
2025-03-07 15:40:00,74.25,74.52,74.18,74.46,231783.0,74.0134,74.2826,73.9436,74.2228,231783.0
2025-03-07 15:50:00,74.45,74.69,74.25,74.61,885827.0,74.2128,74.452,74.0134,74.3723,885827.0
2025-03-10 09:30:00,72.89,72.99,71.58,72.52,443872.0,72.6578,72.7574,71.3519,72.2889,443872.0
2025-03-10 09:40:00,72.51,73.0,72.45,72.65,201908.0,72.279,72.7674,72.2192,72.4185,201908.0
2025-03-10 09:50:00,72.63,72.77,72.24,72.28,193645.0,72.3986,72.5381,72.0098,72.0497,193645.0
2025-03-10 10:00:00,72.27,72.49,72.1,72.23,174805.0,72.0397,72.259,71.8703,71.9999,174805.0
2025-03-10 10:10:00,72.24,72.43,72.03,72.1,217413.0,72.0098,72.1992,71.8005,71.8703,217413.0
2025-03-10 10:20:00,72.12,72.21,71.77,71.84,209157.0,71.8902,71.9799,71.5413,71.6111,209157.0
2025-03-10 10:30:00,71.86,71.98,71.3,71.57,482158.0,71.631,71.7507,71.0728,71.342,482158.0
2025-03-10 10:40:00,71.59,71.59,71.0,71.12,231953.0,71.3619,71.3619,70.7738,70.8934,231953.0
2025-03-10 10:50:00,71.12,71.2,70.59,71.16,616475.0,70.8934,70.9731,70.3651,70.9333,616475.0
2025-03-10 11:00:00,71.15,71.58,71.15,71.42,206361.0,70.9233,71.3519,70.9233,71.1924,206361.0
2025-03-10 11:10:00,71.42,71.45,70.74,70.79,264737.0,71.1924,71.2223,70.5146,70.5644,264737.0
2025-03-10 11:20:00,70.78,71.0,70.74,70.84,371368.0,70.5545,70.7738,70.5146,70.6143,371368.0
2025-03-10 11:30:00,70.85,71.28,70.84,70.96,223347.0,70.6243,71.0529,70.6143,70.7339,223347.0
2025-03-10 11:40:00,70.95,71.01,70.65,70.97,142450.0,70.7239,70.7837,70.4249,70.7439,142450.0
2025-03-10 11:50:00,70.96,71.01,70.8,70.89,193707.0,70.7339,70.7837,70.5744,70.6641,193707.0
2025-03-10 12:00:00,70.87,71.23,70.87,70.89,292397.0,70.6442,71.003,70.6442,70.6641,292397.0
2025-03-10 12:10:00,70.9,71.16,70.81,70.85,171539.0,70.6741,70.9333,70.5844,70.6243,171539.0
2025-03-10 12:20:00,70.85,70.85,70.44,70.59,323501.0,70.6243,70.6243,70.2156,70.3651,323501.0
2025-03-10 12:30:00,70.61,70.82,70.59,70.66,228827.0,70.385,70.5944,70.3651,70.4349,228827.0
2025-03-10 12:40:00,70.66,70.84,70.59,70.62,166177.0,70.4349,70.6143,70.3651,70.395,166177.0
2025-03-10 12:50:00,70.62,70.64,70.44,70.48,301714.0,70.395,70.4149,70.2156,70.2554,301714.0
2025-03-10 13:00:00,70.48,70.5,70.05,70.1,233203.0,70.2554,70.2754,69.8268,69.8766,233203.0
2025-03-10 13:10:00,70.05,70.24,69.96,70.1,300408.0,69.8268,70.0162,69.7371,69.8766,300408.0
2025-03-10 13:20:00,70.09,70.33,70.01,70.03,201594.0,69.8667,70.1059,69.7869,69.8069,201594.0
2025-03-10 13:30:00,70.04,70.04,69.6,69.83,372165.0,69.8168,69.8168,69.3782,69.6075,372165.0
2025-03-10 13:40:00,69.84,69.89,69.52,69.66,331304.0,69.6175,69.6673,69.2985,69.438,331304.0
2025-03-10 13:50:00,69.67,69.8,69.54,69.54,223388.0,69.448,69.5776,69.3184,69.3184,223388.0
2025-03-10 14:00:00,69.54,69.72,69.49,69.59,259695.0,69.3184,69.4979,69.2686,69.3683,259695.0
2025-03-10 14:10:00,69.59,69.9,69.5,69.78,191517.0,69.3683,69.6773,69.2786,69.5577,191517.0
2025-03-10 14:20:00,69.78,69.87,69.55,69.6,130802.0,69.5577,69.6474,69.3284,69.3782,130802.0
2025-03-10 14:30:00,69.6,69.92,69.6,69.91,141248.0,69.3782,69.6972,69.3782,69.6873,141248.0
2025-03-10 14:40:00,69.9,70.2,69.8,70.06,140098.0,69.6773,69.9763,69.5776,69.8368,140098.0
2025-03-10 14:50:00,70.07,70.09,69.46,69.52,249901.0,69.8467,69.8667,69.2387,69.2985,249901.0
2025-03-10 15:00:00,69.51,69.89,69.46,69.88,336091.0,69.2885,69.6673,69.2387,69.6573,336091.0
2025-03-10 15:10:00,69.87,70.52,69.85,70.44,375265.0,69.6474,70.2953,69.6274,70.2156,375265.0
2025-03-10 15:20:00,70.45,70.72,70.4,70.44,234171.0,70.2255,70.4947,70.1757,70.2156,234171.0
2025-03-10 15:30:00,70.45,70.95,70.44,70.65,298621.0,70.2255,70.7239,70.2156,70.4249,298621.0
2025-03-10 15:40:00,70.65,70.91,70.62,70.76,517145.0,70.4249,70.6841,70.395,70.5345,517145.0
2025-03-10 15:50:00,70.77,71.48,70.77,71.26,1852690.0,70.5445,71.2522,70.5445,71.033,1852690.0
2025-03-11 09:30:00,70.74,71.9,70.74,71.48,236944.0,70.5146,71.6709,70.5146,71.2522,236944.0
2025-03-11 09:40:00,71.4,71.62,71.08,71.43,147819.0,71.1725,71.3918,70.8535,71.2024,147819.0
2025-03-11 09:50:00,71.41,71.53,70.98,71.23,129078.0,71.1825,71.3021,70.7538,71.003,129078.0
2025-03-11 10:00:00,71.2,71.64,70.88,71.18,160958.0,70.9731,71.4117,70.6542,70.9532,160958.0
2025-03-11 10:10:00,71.16,71.23,70.72,70.95,109307.0,70.9333,71.003,70.4947,70.7239,109307.0
2025-03-11 10:20:00,70.97,71.21,70.92,70.92,148408.0,70.7439,70.9831,70.694,70.694,148408.0
2025-03-11 10:30:00,70.95,71.19,70.92,71.15,112757.0,70.7239,70.9632,70.694,70.9233,112757.0
2025-03-11 10:40:00,71.14,71.33,71.0,71.22,165946.0,70.9133,71.1027,70.7738,70.9931,165946.0
2025-03-11 10:50:00,71.23,71.51,71.08,71.15,148803.0,71.003,71.2822,70.8535,70.9233,148803.0
2025-03-11 11:00:00,71.12,71.6,70.99,71.58,154462.0,70.8934,71.3719,70.7638,71.3519,154462.0
2025-03-11 11:10:00,71.6,71.87,71.5,71.69,178811.0,71.3719,71.641,71.2722,71.4616,178811.0
2025-03-11 11:20:00,71.69,72.03,71.58,71.62,305092.0,71.4616,71.8005,71.3519,71.3918,305092.0
2025-03-11 11:30:00,71.64,71.99,71.64,71.89,99819.0,71.4117,71.7606,71.4117,71.6609,99819.0
2025-03-11 11:40:00,71.88,72.11,71.86,72.05,102695.0,71.651,71.8802,71.631,71.8204,102695.0
2025-03-11 11:50:00,72.06,72.07,71.71,71.75,75685.0,71.8304,71.8404,71.4815,71.5214,75685.0
2025-03-11 12:00:00,71.75,72.02,71.69,71.94,61225.0,71.5214,71.7905,71.4616,71.7108,61225.0
2025-03-11 12:10:00,71.94,71.97,71.83,71.91,81789.0,71.7108,71.7407,71.6011,71.6809,81789.0
2025-03-11 12:20:00,71.92,72.07,71.87,72.05,91454.0,71.6908,71.8404,71.641,71.8204,91454.0
2025-03-11 12:30:00,72.06,72.22,71.95,71.97,126396.0,71.8304,71.9899,71.7208,71.7407,126396.0
2025-03-11 12:40:00,71.97,72.17,71.9,72.16,127441.0,71.7407,71.9401,71.6709,71.9301,127441.0
2025-03-11 12:50:00,72.15,72.15,71.7,71.72,70521.0,71.9201,71.9201,71.4715,71.4915,70521.0
2025-03-11 13:00:00,71.7,71.7,71.52,71.62,125898.0,71.4715,71.4715,71.2921,71.3918,125898.0
2025-03-11 13:10:00,71.6,71.72,71.5,71.56,83723.0,71.3719,71.4915,71.2722,71.332,83723.0
2025-03-11 13:20:00,71.55,71.68,71.49,71.5,91588.0,71.322,71.4516,71.2622,71.2722,91588.0
2025-03-11 13:30:00,71.5,71.69,71.47,71.59,115040.0,71.2722,71.4616,71.2423,71.3619,115040.0
2025-03-11 13:40:00,71.58,71.81,71.57,71.69,89708.0,71.3519,71.5812,71.342,71.4616,89708.0
2025-03-11 13:50:00,71.67,71.73,71.34,71.51,102395.0,71.4416,71.5015,71.1127,71.2822,102395.0
2025-03-11 14:00:00,71.49,71.87,71.45,71.78,119882.0,71.2622,71.641,71.2223,71.5513,119882.0
2025-03-11 14:10:00,71.78,72.04,71.77,72.03,124516.0,71.5513,71.8105,71.5413,71.8005,124516.0
2025-03-11 14:20:00,72.02,72.32,72.0,72.28,223168.0,71.7905,72.0896,71.7706,72.0497,223168.0
2025-03-11 14:30:00,72.28,72.42,72.06,72.29,161616.0,72.0497,72.1893,71.8304,72.0597,161616.0
2025-03-11 14:40:00,72.28,72.71,72.26,72.7,240271.0,72.0497,72.4783,72.0298,72.4684,240271.0
2025-03-11 14:50:00,72.71,73.06,72.68,72.88,288178.0,72.4783,72.8272,72.4484,72.6478,288178.0
2025-03-11 15:00:00,72.88,73.04,72.6,72.9,168151.0,72.6478,72.8073,72.3687,72.6677,168151.0
2025-03-11 15:10:00,72.89,72.94,72.56,72.82,219587.0,72.6578,72.7076,72.3288,72.588,219587.0
2025-03-11 15:20:00,72.81,72.95,72.7,72.84,239200.0,72.578,72.7176,72.4684,72.6079,239200.0
2025-03-11 15:30:00,72.84,72.95,72.61,72.68,275380.0,72.6079,72.7176,72.3786,72.4484,275380.0
2025-03-11 15:40:00,72.69,72.82,72.52,72.8,326446.0,72.4584,72.588,72.2889,72.568,326446.0
2025-03-11 15:50:00,72.8,72.8,72.47,72.48,1111185.0,72.568,72.568,72.2391,72.2491,1111185.0
2025-03-12 09:30:00,73.91,74.18,73.65,74.07,285802.0,73.6745,73.9436,73.4153,73.834,285802.0
2025-03-12 09:40:00,74.06,74.24,73.57,74.2,579627.0,73.824,74.0035,73.3356,73.9636,579627.0
2025-03-12 09:50:00,74.23,74.61,74.23,74.61,485652.0,73.9935,74.3723,73.9935,74.3723,485652.0
2025-03-12 10:00:00,74.58,74.7,74.09,74.2,331513.0,74.3424,74.462,73.8539,73.9636,331513.0
2025-03-12 10:10:00,74.21,74.28,73.73,73.85,369453.0,73.9736,74.0433,73.4951,73.6147,369453.0
2025-03-12 10:20:00,73.85,73.96,73.71,73.8,185938.0,73.6147,73.7243,73.4751,73.5649,185938.0
2025-03-12 10:30:00,73.76,73.85,73.45,73.56,142440.0,73.525,73.6147,73.216,73.3256,142440.0
2025-03-12 10:40:00,73.56,73.57,73.25,73.35,103805.0,73.3256,73.3356,73.0166,73.1163,103805.0
2025-03-12 10:50:00,73.35,73.72,73.32,73.41,85536.0,73.1163,73.4851,73.0864,73.1761,85536.0
2025-03-12 11:00:00,73.41,73.41,72.93,73.13,192662.0,73.1761,73.1761,72.6976,72.897,192662.0
2025-03-12 11:10:00,73.12,73.29,73.08,73.22,93952.0,72.887,73.0565,72.8472,72.9867,93952.0
2025-03-12 11:20:00,73.22,73.55,73.15,73.45,64524.0,72.9867,73.3157,72.9169,73.216,64524.0
2025-03-12 11:30:00,73.45,73.94,73.42,73.91,238517.0,73.216,73.7044,73.1861,73.6745,238517.0
2025-03-12 11:40:00,73.92,74.01,73.8,74.01,363398.0,73.6845,73.7742,73.5649,73.7742,363398.0
2025-03-12 11:50:00,74.01,74.04,73.84,74.01,84766.0,73.7742,73.8041,73.6047,73.7742,84766.0
2025-03-12 12:00:00,74.02,74.12,73.82,74.11,95585.0,73.7842,73.8838,73.5848,73.8739,95585.0
2025-03-12 12:10:00,74.09,74.26,74.04,74.09,105286.0,73.8539,74.0234,73.8041,73.8539,105286.0
2025-03-12 12:20:00,74.1,74.22,74.03,74.09,103707.0,73.8639,73.9835,73.7941,73.8539,103707.0
2025-03-12 12:30:00,74.1,74.29,74.1,74.23,80791.0,73.8639,74.0533,73.8639,73.9935,80791.0
2025-03-12 12:40:00,74.2,74.41,74.01,74.39,115117.0,73.9636,74.1729,73.7742,74.153,115117.0
2025-03-12 12:50:00,74.39,74.48,74.34,74.37,235016.0,74.153,74.2427,74.1031,74.133,235016.0
2025-03-12 13:00:00,74.38,74.66,74.33,74.65,135114.0,74.143,74.4221,74.0932,74.4121,135114.0
2025-03-12 13:10:00,74.64,74.7,74.56,74.65,123895.0,74.4022,74.462,74.3224,74.4121,123895.0
2025-03-12 13:20:00,74.66,74.78,74.64,74.72,94593.0,74.4221,74.5417,74.4022,74.4819,94593.0
2025-03-12 13:30:00,74.72,74.79,74.55,74.58,83951.0,74.4819,74.5517,74.3125,74.3424,83951.0
2025-03-12 13:40:00,74.57,74.73,74.56,74.64,63480.0,74.3324,74.4919,74.3224,74.4022,63480.0
2025-03-12 13:50:00,74.63,74.65,74.45,74.5,152031.0,74.3922,74.4121,74.2128,74.2626,152031.0
2025-03-12 14:00:00,74.51,74.68,74.42,74.47,130287.0,74.2726,74.4421,74.1829,74.2327,130287.0
2025-03-12 14:10:00,74.47,74.76,74.46,74.75,99041.0,74.2327,74.5218,74.2228,74.5118,99041.0
2025-03-12 14:20:00,74.76,74.78,74.62,74.73,144482.0,74.5218,74.5417,74.3822,74.4919,144482.0
2025-03-12 14:30:00,74.73,74.79,74.66,74.72,84141.0,74.4919,74.5517,74.4221,74.4819,84141.0
2025-03-12 14:40:00,74.73,74.96,74.72,74.92,89669.0,74.4919,74.7212,74.4819,74.6813,89669.0
2025-03-12 14:50:00,74.92,74.94,74.75,74.86,106882.0,74.6813,74.7012,74.5118,74.6215,106882.0
2025-03-12 15:00:00,74.87,74.87,74.54,74.65,140461.0,74.6314,74.6314,74.3025,74.4121,140461.0
2025-03-12 15:10:00,74.64,74.65,74.44,74.53,105750.0,74.4022,74.4121,74.2028,74.2925,105750.0
2025-03-12 15:20:00,74.54,74.57,74.38,74.42,173170.0,74.3025,74.3324,74.143,74.1829,173170.0
2025-03-12 15:30:00,74.43,74.58,74.29,74.36,136375.0,74.1928,74.3424,74.0533,74.1231,136375.0
2025-03-12 15:40:00,74.37,74.44,74.24,74.34,171487.0,74.133,74.2028,74.0035,74.1031,171487.0
2025-03-12 15:50:00,74.34,74.39,74.13,74.2,590447.0,74.1031,74.153,73.8938,73.9636,590447.0
2025-03-13 09:30:00,74.59,74.72,73.66,73.7,206768.0,74.3523,74.4819,73.4253,73.4652,206768.0
2025-03-13 09:40:00,73.76,73.93,73.31,73.31,57527.0,73.525,73.6944,73.0764,73.0764,57527.0
2025-03-13 09:50:00,73.33,73.51,73.14,73.37,129489.0,73.0964,73.2758,72.907,73.1362,129489.0
2025-03-13 10:00:00,73.35,73.8,73.31,73.66,80600.0,73.1163,73.5649,73.0764,73.4253,80600.0
2025-03-13 10:10:00,73.62,74.07,73.57,74.0,61543.0,73.3854,73.834,73.3356,73.7642,61543.0
2025-03-13 10:20:00,74.0,74.43,74.0,74.13,110249.0,73.7642,74.1928,73.7642,73.8938,110249.0
2025-03-13 10:30:00,74.17,74.41,74.02,74.06,103137.0,73.9337,74.1729,73.7842,73.824,103137.0
2025-03-13 10:40:00,74.05,74.17,73.92,74.03,93472.0,73.8141,73.9337,73.6845,73.7941,93472.0
2025-03-13 10:50:00,74.05,74.3,74.0,74.11,106110.0,73.8141,74.0633,73.7642,73.8739,106110.0
2025-03-13 11:00:00,74.11,74.25,73.81,73.92,75526.0,73.8739,74.0134,73.5748,73.6845,75526.0
2025-03-13 11:10:00,73.91,73.96,73.69,73.81,97248.0,73.6745,73.7243,73.4552,73.5748,97248.0
2025-03-13 11:20:00,73.8,73.93,73.78,73.85,71856.0,73.5649,73.6944,73.5449,73.6147,71856.0
2025-03-13 11:30:00,73.84,74.04,73.71,73.72,74417.0,73.6047,73.8041,73.4751,73.4851,74417.0
2025-03-13 11:40:00,73.72,74.0,73.61,73.81,124830.0,73.4851,73.7642,73.3755,73.5748,124830.0
2025-03-13 11:50:00,73.8,73.8,73.44,73.49,57504.0,73.5649,73.5649,73.206,73.2558,57504.0
2025-03-13 12:00:00,73.46,73.67,73.36,73.59,111718.0,73.2259,73.4353,73.1263,73.3555,111718.0
2025-03-13 12:10:00,73.59,73.62,73.43,73.47,104850.0,73.3555,73.3854,73.196,73.2359,104850.0
2025-03-13 12:20:00,73.47,73.58,73.43,73.48,136668.0,73.2359,73.3456,73.196,73.2459,136668.0
2025-03-13 12:30:00,73.47,73.64,73.43,73.6,50133.0,73.2359,73.4054,73.196,73.3655,50133.0
2025-03-13 12:40:00,73.58,73.58,72.93,73.06,59010.0,73.3456,73.3456,72.6976,72.8272,59010.0
2025-03-13 12:50:00,73.07,73.28,73.06,73.23,87057.0,72.8372,73.0465,72.8272,72.9967,87057.0
2025-03-13 13:00:00,73.22,73.39,73.17,73.34,63469.0,72.9867,73.1562,72.9369,73.1063,63469.0
2025-03-13 13:10:00,73.34,73.35,73.09,73.12,66866.0,73.1063,73.1163,72.8571,72.887,66866.0
2025-03-13 13:20:00,73.1,73.4,73.1,73.36,63763.0,72.8671,73.1661,72.8671,73.1263,63763.0
2025-03-13 13:30:00,73.35,73.38,73.06,73.06,31313.0,73.1163,73.1462,72.8272,72.8272,31313.0
2025-03-13 13:40:00,73.08,73.22,73.05,73.1,48533.0,72.8472,72.9867,72.8172,72.8671,48533.0
2025-03-13 13:50:00,73.1,73.21,73.01,73.1,71629.0,72.8671,72.9767,72.7774,72.8671,71629.0
2025-03-13 14:00:00,73.11,73.41,73.08,73.37,95918.0,72.8771,73.1761,72.8472,73.1362,95918.0
2025-03-13 14:10:00,73.34,73.6,73.33,73.42,82826.0,73.1063,73.3655,73.0964,73.1861,82826.0
2025-03-13 14:20:00,73.4,73.7,73.38,73.58,117946.0,73.1661,73.4652,73.1462,73.3456,117946.0
2025-03-13 14:30:00,73.57,73.68,73.48,73.59,66864.0,73.3356,73.4452,73.2459,73.3555,66864.0
2025-03-13 14:40:00,73.55,73.76,73.55,73.75,78576.0,73.3157,73.525,73.3157,73.515,78576.0
2025-03-13 14:50:00,73.74,73.77,73.5,73.67,89133.0,73.505,73.535,73.2658,73.4353,89133.0
2025-03-13 15:00:00,73.67,73.85,73.55,73.58,124610.0,73.4353,73.6147,73.3157,73.3456,124610.0
2025-03-13 15:10:00,73.57,73.67,73.53,73.65,100276.0,73.3356,73.4353,73.2957,73.4153,100276.0
2025-03-13 15:20:00,73.65,73.7,73.36,73.5,149967.0,73.4153,73.4652,73.1263,73.2658,149967.0
2025-03-13 15:30:00,73.51,73.6,73.39,73.53,173250.0,73.2758,73.3655,73.1562,73.2957,173250.0
2025-03-13 15:40:00,73.53,73.81,73.48,73.81,282697.0,73.2957,73.5748,73.2459,73.5748,282697.0
2025-03-13 15:50:00,73.8,73.8,73.48,73.49,644839.0,73.5649,73.5649,73.2459,73.2558,644839.0
2025-03-14 09:30:00,76.15,76.87,75.6,76.35,991038.0,75.9074,76.6251,75.3591,76.1067,991038.0
2025-03-14 09:40:00,76.37,77.25,76.28,76.95,402846.0,76.1267,77.0039,76.037,76.7048,402846.0
2025-03-14 09:50:00,76.99,77.51,76.97,77.23,347943.0,76.7447,77.263,76.7248,76.9839,347943.0
2025-03-14 10:00:00,77.2,77.27,76.75,76.78,390746.0,76.954,77.0238,76.5055,76.5354,390746.0
2025-03-14 10:10:00,76.8,77.29,76.78,77.23,346751.0,76.5553,77.0437,76.5354,76.9839,346751.0
2025-03-14 10:20:00,77.23,77.32,77.05,77.09,246275.0,76.9839,77.0736,76.8045,76.8444,246275.0
2025-03-14 10:30:00,77.09,77.4,76.95,77.4,302271.0,76.8444,77.1534,76.7048,77.1534,302271.0
2025-03-14 10:40:00,77.41,77.47,77.13,77.31,191808.0,77.1634,77.2232,76.8842,77.0637,191808.0
2025-03-14 10:50:00,77.3,77.36,76.97,77.24,223843.0,77.0537,77.1135,76.7248,76.9939,223843.0
2025-03-14 11:00:00,77.24,77.56,77.16,77.49,306148.0,76.9939,77.3129,76.9142,77.2431,306148.0
2025-03-14 11:10:00,77.5,77.7,77.47,77.55,205076.0,77.2531,77.4524,77.2232,77.3029,205076.0
2025-03-14 11:20:00,77.56,77.79,77.47,77.57,184633.0,77.3129,77.5421,77.2232,77.3228,184633.0
2025-03-14 11:30:00,77.57,77.79,77.5,77.73,185076.0,77.3228,77.5421,77.2531,77.4823,185076.0
2025-03-14 11:40:00,77.72,78.02,77.68,77.95,342493.0,77.4724,77.7714,77.4325,77.7016,342493.0
2025-03-14 11:50:00,77.96,77.96,77.68,77.87,188789.0,77.7116,77.7116,77.4325,77.6219,188789.0
2025-03-14 12:00:00,77.88,77.95,77.72,77.73,157123.0,77.6319,77.7016,77.4724,77.4823,157123.0
2025-03-14 12:10:00,77.73,77.77,77.38,77.38,142767.0,77.4823,77.5222,77.1335,77.1335,142767.0
2025-03-14 12:20:00,77.39,77.55,77.31,77.44,170819.0,77.1434,77.3029,77.0637,77.1933,170819.0
2025-03-14 12:30:00,77.45,78.02,77.41,77.94,152388.0,77.2032,77.7714,77.1634,77.6917,152388.0
2025-03-14 12:40:00,77.95,78.19,77.93,78.15,230889.0,77.7016,77.9409,77.6817,77.901,230889.0
2025-03-14 12:50:00,78.15,78.22,77.94,78.04,171508.0,77.901,77.9708,77.6917,77.7913,171508.0
2025-03-14 13:00:00,78.03,78.03,77.67,77.78,173577.0,77.7814,77.7814,77.4225,77.5322,173577.0
2025-03-14 13:10:00,77.81,77.9,77.66,77.81,105895.0,77.5621,77.6518,77.4126,77.5621,105895.0
2025-03-14 13:20:00,77.8,77.95,77.78,77.82,86439.0,77.5521,77.7016,77.5322,77.572,86439.0
2025-03-14 13:30:00,77.83,77.9,77.59,77.64,90288.0,77.582,77.6518,77.3428,77.3926,90288.0
2025-03-14 13:40:00,77.64,77.64,77.33,77.36,75146.0,77.3926,77.3926,77.0836,77.1135,75146.0
2025-03-14 13:50:00,77.38,77.46,77.28,77.3,69035.0,77.1335,77.2132,77.0338,77.0537,69035.0
2025-03-14 14:00:00,77.3,77.61,77.29,77.47,99099.0,77.0537,77.3627,77.0437,77.2232,99099.0
2025-03-14 14:10:00,77.48,77.48,77.29,77.39,58092.0,77.2331,77.2331,77.0437,77.1434,58092.0
2025-03-14 14:20:00,77.39,77.55,77.33,77.48,119738.0,77.1434,77.3029,77.0836,77.2331,119738.0
2025-03-14 14:30:00,77.49,77.57,77.47,77.53,82650.0,77.2431,77.3228,77.2232,77.283,82650.0
2025-03-14 14:40:00,77.53,77.54,77.39,77.49,85604.0,77.283,77.2929,77.1434,77.2431,85604.0
2025-03-14 14:50:00,77.49,77.53,77.2,77.28,124591.0,77.2431,77.283,76.954,77.0338,124591.0
2025-03-14 15:00:00,77.27,77.4,77.17,77.4,127710.0,77.0238,77.1534,76.9241,77.1534,127710.0
2025-03-14 15:10:00,77.4,77.53,77.38,77.5,139796.0,77.1534,77.283,77.1335,77.2531,139796.0
2025-03-14 15:20:00,77.51,77.56,77.33,77.36,196910.0,77.263,77.3129,77.0836,77.1135,196910.0
2025-03-14 15:30:00,77.36,77.47,77.24,77.3,148886.0,77.1135,77.2232,76.9939,77.0537,148886.0
2025-03-14 15:40:00,77.3,77.42,77.2,77.42,238481.0,77.0537,77.1733,76.954,77.1733,238481.0
2025-03-14 15:50:00,77.41,77.5,77.09,77.09,913032.0,77.1634,77.2531,76.8444,76.8444,913032.0
2025-03-17 09:30:00,76.47,77.22,76.24,77.04,167215.0,76.2264,76.974,75.9971,76.7945,167215.0
2025-03-17 09:40:00,77.01,77.36,76.98,77.16,138525.0,76.7646,77.1135,76.7347,76.9142,138525.0
2025-03-17 09:50:00,77.18,77.73,77.17,77.56,120782.0,76.9341,77.4823,76.9241,77.3129,120782.0
2025-03-17 10:00:00,77.54,77.76,77.48,77.59,148113.0,77.2929,77.5122,77.2331,77.3428,148113.0
2025-03-17 10:10:00,77.58,77.84,77.58,77.76,131599.0,77.3328,77.592,77.3328,77.5122,131599.0
2025-03-17 10:20:00,77.75,77.82,77.51,77.51,65425.0,77.5023,77.572,77.263,77.263,65425.0
2025-03-17 10:30:00,77.5,77.69,77.43,77.66,40553.0,77.2531,77.4425,77.1833,77.4126,40553.0
2025-03-17 10:40:00,77.66,77.7,77.52,77.59,36437.0,77.4126,77.4524,77.273,77.3428,36437.0
2025-03-17 10:50:00,77.58,77.64,77.41,77.46,56935.0,77.3328,77.3926,77.1634,77.2132,56935.0
2025-03-17 11:00:00,77.47,77.65,77.47,77.65,40115.0,77.2232,77.4026,77.2232,77.4026,40115.0
2025-03-17 11:10:00,77.66,77.85,77.61,77.84,34913.0,77.4126,77.602,77.3627,77.592,34913.0
2025-03-17 11:20:00,77.83,77.93,77.78,77.81,38543.0,77.582,77.6817,77.5322,77.5621,38543.0
2025-03-17 11:30:00,77.8,77.86,77.63,77.65,45820.0,77.5521,77.6119,77.3827,77.4026,45820.0
2025-03-17 11:40:00,77.65,77.69,77.54,77.65,52700.0,77.4026,77.4425,77.2929,77.4026,52700.0
2025-03-17 11:50:00,77.64,77.82,77.61,77.72,36826.0,77.3926,77.572,77.3627,77.4724,36826.0
2025-03-17 12:00:00,77.72,77.96,77.64,77.9,40264.0,77.4724,77.7116,77.3926,77.6518,40264.0
2025-03-17 12:10:00,77.91,77.91,77.66,77.72,45758.0,77.6618,77.6618,77.4126,77.4724,45758.0
2025-03-17 12:20:00,77.7,77.7,77.47,77.52,65249.0,77.4524,77.4524,77.2232,77.273,65249.0
2025-03-17 12:30:00,77.52,77.61,77.48,77.55,64813.0,77.273,77.3627,77.2331,77.3029,64813.0
2025-03-17 12:40:00,77.54,77.54,77.41,77.53,36679.0,77.2929,77.2929,77.1634,77.283,36679.0
2025-03-17 12:50:00,77.53,77.6,77.47,77.56,37782.0,77.283,77.3527,77.2232,77.3129,37782.0
2025-03-17 13:00:00,77.56,77.88,77.55,77.88,88751.0,77.3129,77.6319,77.3029,77.6319,88751.0
2025-03-17 13:10:00,77.88,77.9,77.75,77.8,28948.0,77.6319,77.6518,77.5023,77.5521,28948.0
2025-03-17 13:20:00,77.82,77.92,77.77,77.92,40091.0,77.572,77.6717,77.5222,77.6717,40091.0
2025-03-17 13:30:00,77.94,78.09,77.9,78.07,85878.0,77.6917,77.8412,77.6518,77.8213,85878.0
2025-03-17 13:40:00,78.08,78.09,77.91,77.99,73421.0,77.8312,77.8412,77.6618,77.7415,73421.0
2025-03-17 13:50:00,77.99,78.15,77.98,78.06,64673.0,77.7415,77.901,77.7315,77.8113,64673.0
2025-03-17 14:00:00,78.07,78.19,77.87,77.97,138244.0,77.8213,77.9409,77.6219,77.7216,138244.0
2025-03-17 14:10:00,77.96,78.01,77.85,77.9,67306.0,77.7116,77.7614,77.602,77.6518,67306.0
2025-03-17 14:20:00,77.9,77.91,77.82,77.85,53114.0,77.6518,77.6618,77.572,77.602,53114.0
2025-03-17 14:30:00,77.85,78.07,77.85,77.95,66615.0,77.602,77.8213,77.602,77.7016,66615.0
2025-03-17 14:40:00,77.95,78.12,77.92,78.1,70853.0,77.7016,77.8711,77.6717,77.8512,70853.0
2025-03-17 14:50:00,78.1,78.16,78.02,78.02,31909.0,77.8512,77.911,77.7714,77.7714,31909.0
2025-03-17 15:00:00,78.03,78.24,78.01,78.2,54829.0,77.7814,77.9907,77.7614,77.9508,54829.0
2025-03-17 15:10:00,78.21,78.21,78.07,78.17,67660.0,77.9608,77.9608,77.8213,77.9209,67660.0
2025-03-17 15:20:00,78.17,78.31,78.12,78.3,101970.0,77.9209,78.0605,77.8711,78.0505,101970.0
2025-03-17 15:30:00,78.29,78.32,78.08,78.11,88983.0,78.0406,78.0705,77.8312,77.8611,88983.0
2025-03-17 15:40:00,78.13,78.15,78.04,78.1,104741.0,77.8811,77.901,77.7913,77.8512,104741.0
2025-03-17 15:50:00,78.11,78.11,77.75,77.79,743603.0,77.8611,77.8611,77.5023,77.5421,743603.0
2025-03-18 09:30:00,77.9,77.99,77.21,77.26,113581.0,77.6518,77.7415,76.964,77.0138,113581.0
2025-03-18 09:40:00,77.29,77.58,77.09,77.52,69347.0,77.0437,77.3328,76.8444,77.273,69347.0
2025-03-18 09:50:00,77.5,77.56,77.21,77.34,56665.0,77.2531,77.3129,76.964,77.0936,56665.0
2025-03-18 10:00:00,77.33,77.45,77.24,77.35,76443.0,77.0836,77.2032,76.9939,77.1035,76443.0
2025-03-18 10:10:00,77.34,77.36,77.16,77.22,68778.0,77.0936,77.1135,76.9142,76.974,68778.0
2025-03-18 10:20:00,77.22,77.32,77.18,77.24,52948.0,76.974,77.0736,76.9341,76.9939,52948.0
2025-03-18 10:30:00,77.25,77.36,77.17,77.33,61134.0,77.0039,77.1135,76.9241,77.0836,61134.0
2025-03-18 10:40:00,77.34,77.41,77.26,77.36,59358.0,77.0936,77.1634,77.0138,77.1135,59358.0
2025-03-18 10:50:00,77.37,77.51,77.36,77.41,84876.0,77.1235,77.263,77.1135,77.1634,84876.0
2025-03-18 11:00:00,77.41,77.42,77.09,77.15,52115.0,77.1634,77.1733,76.8444,76.9042,52115.0
2025-03-18 11:10:00,77.16,77.23,77.14,77.2,39962.0,76.9142,76.9839,76.8942,76.954,39962.0
2025-03-18 11:20:00,77.19,77.24,77.09,77.14,36892.0,76.9441,76.9939,76.8444,76.8942,36892.0
2025-03-18 11:30:00,77.14,77.38,77.11,77.34,87674.0,76.8942,77.1335,76.8643,77.0936,87674.0
2025-03-18 11:40:00,77.35,77.41,77.26,77.29,74417.0,77.1035,77.1634,77.0138,77.0437,74417.0
2025-03-18 11:50:00,77.27,77.31,77.08,77.18,114104.0,77.0238,77.0637,76.8344,76.9341,114104.0
2025-03-18 12:00:00,77.17,77.25,77.1,77.2,80177.0,76.9241,77.0039,76.8543,76.954,80177.0
2025-03-18 12:10:00,77.22,77.4,77.21,77.33,77245.0,76.974,77.1534,76.964,77.0836,77245.0
2025-03-18 12:20:00,77.33,77.65,77.33,77.65,46067.0,77.0836,77.4026,77.0836,77.4026,46067.0
2025-03-18 12:30:00,77.64,77.7,77.6,77.63,50676.0,77.3926,77.4524,77.3527,77.3827,50676.0
2025-03-18 12:40:00,77.63,77.63,77.39,77.42,62460.0,77.3827,77.3827,77.1434,77.1733,62460.0
2025-03-18 12:50:00,77.41,77.44,77.32,77.39,61030.0,77.1634,77.1933,77.0736,77.1434,61030.0
2025-03-18 13:00:00,77.37,77.46,77.29,77.32,73761.0,77.1235,77.2132,77.0437,77.0736,73761.0
2025-03-18 13:10:00,77.31,77.31,77.06,77.14,156539.0,77.0637,77.0637,76.8145,76.8942,156539.0
2025-03-18 13:20:00,77.14,77.35,77.14,77.22,54165.0,76.8942,77.1035,76.8942,76.974,54165.0
2025-03-18 13:30:00,77.2,77.51,77.17,77.51,55393.0,76.954,77.263,76.9241,77.263,55393.0
2025-03-18 13:40:00,77.51,77.57,77.39,77.51,41755.0,77.263,77.3228,77.1434,77.263,41755.0
2025-03-18 13:50:00,77.51,77.53,77.41,77.47,28087.0,77.263,77.283,77.1634,77.2232,28087.0
2025-03-18 14:00:00,77.47,77.49,77.36,77.43,55301.0,77.2232,77.2431,77.1135,77.1833,55301.0
2025-03-18 14:10:00,77.43,77.48,77.4,77.46,65360.0,77.1833,77.2331,77.1534,77.2132,65360.0
2025-03-18 14:20:00,77.46,77.63,77.44,77.47,58481.0,77.2132,77.3827,77.1933,77.2232,58481.0
2025-03-18 14:30:00,77.47,77.61,77.46,77.56,45223.0,77.2232,77.3627,77.2132,77.3129,45223.0
2025-03-18 14:40:00,77.56,77.57,77.46,77.51,60367.0,77.3129,77.3228,77.2132,77.263,60367.0
2025-03-18 14:50:00,77.51,77.59,77.39,77.46,94871.0,77.263,77.3428,77.1434,77.2132,94871.0
2025-03-18 15:00:00,77.45,77.45,77.29,77.33,44669.0,77.2032,77.2032,77.0437,77.0836,44669.0
2025-03-18 15:10:00,77.33,77.57,77.29,77.53,93837.0,77.0836,77.3228,77.0437,77.283,93837.0
2025-03-18 15:20:00,77.52,77.75,77.5,77.68,130474.0,77.273,77.5023,77.2531,77.4325,130474.0
2025-03-18 15:30:00,77.69,77.7,77.56,77.59,74297.0,77.4425,77.4524,77.3129,77.3428,74297.0
2025-03-18 15:40:00,77.59,77.65,77.45,77.54,127217.0,77.3428,77.4026,77.2032,77.2929,127217.0
2025-03-18 15:50:00,77.54,77.68,77.48,77.59,543497.0,77.2929,77.4325,77.2331,77.3428,543497.0
2025-03-19 09:30:00,78.09,78.09,77.37,77.58,161537.0,77.8412,77.8412,77.1235,77.3328,161537.0
2025-03-19 09:40:00,77.58,78.18,77.54,77.99,67043.0,77.3328,77.9309,77.2929,77.7415,67043.0
2025-03-19 09:50:00,78.0,78.18,77.95,78.08,81054.0,77.7515,77.9309,77.7016,77.8312,81054.0
2025-03-19 10:00:00,78.07,78.18,78.0,78.05,90563.0,77.8213,77.9309,77.7515,77.8013,90563.0
2025-03-19 10:10:00,78.06,78.15,78.0,78.12,63891.0,77.8113,77.901,77.7515,77.8711,63891.0
2025-03-19 10:20:00,78.12,78.21,77.97,77.97,65562.0,77.8711,77.9608,77.7216,77.7216,65562.0
2025-03-19 10:30:00,77.97,78.32,77.94,78.26,72539.0,77.7216,78.0705,77.6917,78.0106,72539.0
2025-03-19 10:40:00,78.26,78.3,78.16,78.27,65236.0,78.0106,78.0505,77.911,78.0206,65236.0
2025-03-19 10:50:00,78.28,78.29,78.15,78.26,58319.0,78.0306,78.0406,77.901,78.0106,58319.0
2025-03-19 11:00:00,78.26,78.46,78.26,78.46,50018.0,78.0106,78.21,78.0106,78.21,50018.0
2025-03-19 11:10:00,78.44,78.51,78.35,78.38,53709.0,78.1901,78.2599,78.1004,78.1303,53709.0
2025-03-19 11:20:00,78.39,78.48,78.32,78.33,56114.0,78.1402,78.2299,78.0705,78.0804,56114.0
2025-03-19 11:30:00,78.34,78.41,78.29,78.34,49553.0,78.0904,78.1602,78.0406,78.0904,49553.0
2025-03-19 11:40:00,78.34,78.48,78.28,78.48,80413.0,78.0904,78.2299,78.0306,78.2299,80413.0
2025-03-19 11:50:00,78.49,78.64,78.49,78.5,48639.0,78.2399,78.3894,78.2399,78.2499,48639.0
2025-03-19 12:00:00,78.5,78.58,78.46,78.58,58868.0,78.2499,78.3296,78.21,78.3296,58868.0
2025-03-19 12:10:00,78.57,78.59,78.44,78.46,36702.0,78.3197,78.3396,78.1901,78.21,36702.0
2025-03-19 12:20:00,78.44,78.46,78.37,78.4,32801.0,78.1901,78.21,78.1203,78.1502,32801.0
2025-03-19 12:30:00,78.4,78.45,78.36,78.41,55573.0,78.1502,78.2,78.1103,78.1602,55573.0
2025-03-19 12:40:00,78.41,78.53,78.36,78.5,47111.0,78.1602,78.2798,78.1103,78.2499,47111.0
2025-03-19 12:50:00,78.5,78.51,78.35,78.39,47870.0,78.2499,78.2599,78.1004,78.1402,47870.0
2025-03-19 13:00:00,78.39,78.47,78.35,78.43,30603.0,78.1402,78.22,78.1004,78.1801,30603.0
2025-03-19 13:10:00,78.44,78.51,78.39,78.51,85559.0,78.1901,78.2599,78.1402,78.2599,85559.0
2025-03-19 13:20:00,78.51,78.56,78.48,78.52,47064.0,78.2599,78.3097,78.2299,78.2698,47064.0
2025-03-19 13:30:00,78.52,78.65,78.46,78.64,53206.0,78.2698,78.3994,78.21,78.3894,53206.0
2025-03-19 13:40:00,78.64,78.68,78.4,78.45,69594.0,78.3894,78.4293,78.1502,78.2,69594.0
2025-03-19 13:50:00,78.46,78.55,78.45,78.51,73819.0,78.21,78.2997,78.2,78.2599,73819.0
2025-03-19 14:00:00,78.51,78.93,78.43,78.93,125912.0,78.2599,78.6785,78.1801,78.6785,125912.0
2025-03-19 14:10:00,78.94,79.1,78.93,78.93,125621.0,78.6885,78.848,78.6785,78.6785,125621.0
2025-03-19 14:20:00,78.92,78.97,78.83,78.86,69050.0,78.6685,78.7184,78.5788,78.6087,69050.0
2025-03-19 14:30:00,78.88,79.15,78.88,78.99,82882.0,78.6287,78.8978,78.6287,78.7383,82882.0
2025-03-19 14:40:00,79.0,79.21,78.94,79.11,67234.0,78.7483,78.9576,78.6885,78.8579,67234.0
2025-03-19 14:50:00,79.11,79.37,79.08,79.3,88392.0,78.8579,79.1171,78.828,79.0473,88392.0
2025-03-19 15:00:00,79.3,79.4,79.21,79.33,100194.0,79.0473,79.147,78.9576,79.0772,100194.0
2025-03-19 15:10:00,79.34,79.41,79.17,79.19,111836.0,79.0872,79.157,78.9177,78.9377,111836.0
2025-03-19 15:20:00,79.2,79.2,78.7,78.83,118878.0,78.9477,78.9477,78.4492,78.5788,118878.0
2025-03-19 15:30:00,78.84,79.06,78.8,79.01,91101.0,78.5888,78.8081,78.5489,78.7583,91101.0
2025-03-19 15:40:00,79.0,79.12,78.95,79.01,159500.0,78.7483,78.8679,78.6984,78.7583,159500.0
2025-03-19 15:50:00,78.99,79.0,78.69,78.73,516910.0,78.7383,78.7483,78.4393,78.4791,516910.0
2025-03-20 09:30:00,78.11,78.43,78.05,78.39,146587.0,77.8611,78.1801,77.8013,78.1402,146587.0
2025-03-20 09:40:00,78.38,78.78,78.16,78.7,172383.0,78.1303,78.529,77.911,78.4492,172383.0
2025-03-20 09:50:00,78.69,78.94,78.54,78.88,329424.0,78.4393,78.6885,78.2898,78.6287,329424.0
2025-03-20 10:00:00,78.86,79.24,78.83,79.07,70842.0,78.6087,78.9875,78.5788,78.8181,70842.0
2025-03-20 10:10:00,79.03,79.3,78.95,79.12,127904.0,78.7782,79.0473,78.6984,78.8679,127904.0
2025-03-20 10:20:00,79.09,79.3,79.08,79.24,56563.0,78.838,79.0473,78.828,78.9875,56563.0
2025-03-20 10:30:00,79.24,79.29,79.06,79.17,54243.0,78.9875,79.0374,78.8081,78.9177,54243.0
2025-03-20 10:40:00,79.15,79.24,79.08,79.22,103302.0,78.8978,78.9875,78.828,78.9676,103302.0
2025-03-20 10:50:00,79.21,79.23,79.11,79.11,70436.0,78.9576,78.9776,78.8579,78.8579,70436.0
2025-03-20 11:00:00,79.14,79.55,79.1,79.48,183589.0,78.8878,79.2965,78.848,79.2268,183589.0
2025-03-20 11:10:00,79.48,79.49,79.18,79.24,50547.0,79.2268,79.2367,78.9277,78.9875,50547.0
2025-03-20 11:20:00,79.25,79.43,79.22,79.34,90292.0,78.9975,79.1769,78.9676,79.0872,90292.0
2025-03-20 11:30:00,79.33,79.44,79.2,79.31,154021.0,79.0772,79.1869,78.9477,79.0573,154021.0
2025-03-20 11:40:00,79.32,79.41,79.29,79.37,99045.0,79.0673,79.157,79.0374,79.1171,99045.0
2025-03-20 11:50:00,79.35,79.41,79.15,79.16,53433.0,79.0972,79.157,78.8978,78.9078,53433.0
2025-03-20 12:00:00,79.16,79.33,79.14,79.2,128165.0,78.9078,79.0772,78.8878,78.9477,128165.0
2025-03-20 12:10:00,79.18,79.23,79.09,79.15,58952.0,78.9277,78.9776,78.838,78.8978,58952.0
2025-03-20 12:20:00,79.14,79.14,78.88,78.94,76489.0,78.8878,78.8878,78.6287,78.6885,76489.0
2025-03-20 12:30:00,78.93,79.01,78.79,78.97,71113.0,78.6785,78.7583,78.539,78.7184,71113.0
2025-03-20 12:40:00,78.97,79.0,78.86,78.88,38527.0,78.7184,78.7483,78.6087,78.6287,38527.0
2025-03-20 12:50:00,78.88,78.97,78.84,78.86,41422.0,78.6287,78.7184,78.5888,78.6087,41422.0
2025-03-20 13:00:00,78.86,79.01,78.83,78.98,75746.0,78.6087,78.7583,78.5788,78.7284,75746.0
2025-03-20 13:10:00,78.98,79.0,78.87,78.98,53275.0,78.7284,78.7483,78.6187,78.7284,53275.0
2025-03-20 13:20:00,78.98,78.99,78.6,78.61,69707.0,78.7284,78.7383,78.3496,78.3595,69707.0
2025-03-20 13:30:00,78.61,78.79,78.59,78.77,41161.0,78.3595,78.539,78.3396,78.519,41161.0
2025-03-20 13:40:00,78.77,78.82,78.67,78.75,44803.0,78.519,78.5689,78.4193,78.4991,44803.0
2025-03-20 13:50:00,78.75,78.77,78.52,78.66,55844.0,78.4991,78.519,78.2698,78.4094,55844.0
2025-03-20 14:00:00,78.67,78.74,78.64,78.7,35643.0,78.4193,78.4891,78.3894,78.4492,35643.0
2025-03-20 14:10:00,78.69,78.79,78.69,78.77,140751.0,78.4393,78.539,78.4393,78.519,140751.0
2025-03-20 14:20:00,78.77,78.77,78.47,78.5,63863.0,78.519,78.519,78.22,78.2499,63863.0
2025-03-20 14:30:00,78.48,78.7,78.44,78.65,45457.0,78.2299,78.4492,78.1901,78.3994,45457.0
2025-03-20 14:40:00,78.66,78.68,78.55,78.67,53949.0,78.4094,78.4293,78.2997,78.4193,53949.0
2025-03-20 14:50:00,78.67,78.72,78.55,78.58,73397.0,78.4193,78.4692,78.2997,78.3296,73397.0
2025-03-20 15:00:00,78.58,78.85,78.58,78.81,60675.0,78.3296,78.5988,78.3296,78.5589,60675.0
2025-03-20 15:10:00,78.8,78.83,78.72,78.77,72639.0,78.5489,78.5788,78.4692,78.519,72639.0
2025-03-20 15:20:00,78.77,78.9,78.72,78.75,97648.0,78.519,78.6486,78.4692,78.4991,97648.0
2025-03-20 15:30:00,78.75,78.88,78.68,78.7,122745.0,78.4991,78.6287,78.4293,78.4492,122745.0
2025-03-20 15:40:00,78.69,78.76,78.67,78.76,101785.0,78.4393,78.5091,78.4193,78.5091,101785.0
2025-03-20 15:50:00,78.76,78.78,78.43,78.57,662449.0,78.5091,78.529,78.1801,78.3197,662449.0
2025-03-21 09:30:00,78.03,78.29,77.72,78.02,1946773.0,77.7814,78.0406,77.4724,77.7714,1946773.0
2025-03-21 09:40:00,78.03,78.61,77.95,78.6,119743.0,77.7814,78.3595,77.7016,78.3496,119743.0
2025-03-21 09:50:00,78.59,78.69,78.37,78.58,84394.0,78.3396,78.4393,78.1203,78.3296,84394.0
2025-03-21 10:00:00,78.58,78.61,78.1,78.14,127395.0,78.3296,78.3595,77.8512,77.891,127395.0
2025-03-21 10:10:00,78.13,78.21,77.9,78.05,86558.0,77.8811,77.9608,77.6518,77.8013,86558.0
2025-03-21 10:20:00,78.06,78.27,78.02,78.25,82601.0,77.8113,78.0206,77.7714,78.0007,82601.0
2025-03-21 10:30:00,78.23,78.3,78.06,78.1,79105.0,77.9807,78.0505,77.8113,77.8512,79105.0
2025-03-21 10:40:00,78.06,78.22,78.0,78.22,62112.0,77.8113,77.9708,77.7515,77.9708,62112.0
2025-03-21 10:50:00,78.2,78.46,78.14,78.42,73252.0,77.9508,78.21,77.891,78.1701,73252.0
2025-03-21 11:00:00,78.42,78.56,78.42,78.51,65412.0,78.1701,78.3097,78.1701,78.2599,65412.0
2025-03-21 11:10:00,78.52,78.61,78.3,78.44,66562.0,78.2698,78.3595,78.0505,78.1901,66562.0
2025-03-21 11:20:00,78.44,78.49,78.38,78.44,52632.0,78.1901,78.2399,78.1303,78.1901,52632.0
2025-03-21 11:30:00,78.43,78.54,78.36,78.38,49473.0,78.1801,78.2898,78.1103,78.1303,49473.0
2025-03-21 11:40:00,78.37,78.38,78.13,78.13,53283.0,78.1203,78.1303,77.8811,77.8811,53283.0
2025-03-21 11:50:00,78.13,78.18,78.03,78.12,50934.0,77.8811,77.9309,77.7814,77.8711,50934.0
2025-03-21 12:00:00,78.13,78.33,78.12,78.23,82430.0,77.8811,78.0804,77.8711,77.9807,82430.0
2025-03-21 12:10:00,78.24,78.43,78.23,78.41,58470.0,77.9907,78.1801,77.9807,78.1602,58470.0
2025-03-21 12:20:00,78.39,78.49,78.37,78.44,47956.0,78.1402,78.2399,78.1203,78.1901,47956.0
2025-03-21 12:30:00,78.44,78.46,78.32,78.36,59337.0,78.1901,78.21,78.0705,78.1103,59337.0
2025-03-21 12:40:00,78.36,78.47,78.32,78.44,41801.0,78.1103,78.22,78.0705,78.1901,41801.0
2025-03-21 12:50:00,78.43,78.63,78.4,78.6,49597.0,78.1801,78.3795,78.1502,78.3496,49597.0
2025-03-21 13:00:00,78.6,78.61,78.47,78.61,49798.0,78.3496,78.3595,78.22,78.3595,49798.0
2025-03-21 13:10:00,78.61,78.61,78.37,78.38,39682.0,78.3595,78.3595,78.1203,78.1303,39682.0
2025-03-21 13:20:00,78.38,78.47,78.28,78.33,56589.0,78.1303,78.22,78.0306,78.0804,56589.0
2025-03-21 13:30:00,78.33,78.39,78.3,78.32,55812.0,78.0804,78.1402,78.0505,78.0705,55812.0
2025-03-21 13:40:00,78.32,78.54,78.32,78.53,56225.0,78.0705,78.2898,78.0705,78.2798,56225.0
2025-03-21 13:50:00,78.53,78.57,78.47,78.52,62902.0,78.2798,78.3197,78.22,78.2698,62902.0
2025-03-21 14:00:00,78.52,78.58,78.37,78.44,73781.0,78.2698,78.3296,78.1203,78.1901,73781.0
2025-03-21 14:10:00,78.44,78.52,78.39,78.51,66357.0,78.1901,78.2698,78.1402,78.2599,66357.0
2025-03-21 14:20:00,78.51,78.55,78.37,78.38,65753.0,78.2599,78.2997,78.1203,78.1303,65753.0
2025-03-21 14:30:00,78.39,78.69,78.39,78.64,57601.0,78.1402,78.4393,78.1402,78.3894,57601.0
2025-03-21 14:40:00,78.63,78.67,78.51,78.51,81596.0,78.3795,78.4193,78.2599,78.2599,81596.0
2025-03-21 14:50:00,78.52,78.6,78.49,78.53,51310.0,78.2698,78.3496,78.2399,78.2798,51310.0
2025-03-21 15:00:00,78.53,78.58,78.46,78.49,80415.0,78.2798,78.3296,78.21,78.2399,80415.0
2025-03-21 15:10:00,78.48,78.61,78.47,78.58,61758.0,78.2299,78.3595,78.22,78.3296,61758.0
2025-03-21 15:20:00,78.57,78.62,78.45,78.58,62955.0,78.3197,78.3695,78.2,78.3296,62955.0
2025-03-21 15:30:00,78.57,78.77,78.5,78.63,126391.0,78.3197,78.519,78.2499,78.3795,126391.0
2025-03-21 15:40:00,78.63,78.76,78.53,78.7,148769.0,78.3795,78.5091,78.2798,78.4492,148769.0
2025-03-21 15:50:00,78.71,78.74,78.34,78.38,868404.0,78.4592,78.4891,78.0904,78.1303,868404.0
2025-03-24 09:30:00,79.22,80.16,79.06,80.06,298141.0,78.9676,79.9046,78.8081,79.8049,298141.0
2025-03-24 09:40:00,80.01,80.35,79.97,80.13,214355.0,79.7551,80.094,79.7152,79.8747,214355.0
2025-03-24 09:50:00,80.14,80.27,80.0,80.25,96779.0,79.8847,80.0142,79.7451,79.9943,96779.0
2025-03-24 10:00:00,80.25,80.28,79.85,80.07,148672.0,79.9943,80.0242,79.5956,79.8149,148672.0
2025-03-24 10:10:00,80.07,80.28,80.04,80.28,124727.0,79.8149,80.0242,79.785,80.0242,124727.0
2025-03-24 10:20:00,80.25,80.41,80.24,80.31,85543.0,79.9943,80.1538,79.9843,80.0541,85543.0
2025-03-24 10:30:00,80.32,80.36,80.02,80.02,78046.0,80.0641,80.104,79.765,79.765,78046.0
2025-03-24 10:40:00,80.03,80.16,79.97,80.13,60341.0,79.775,79.9046,79.7152,79.8747,60341.0
2025-03-24 10:50:00,80.13,80.25,80.03,80.22,82392.0,79.8747,79.9943,79.775,79.9644,82392.0
2025-03-24 11:00:00,80.22,80.27,80.01,80.14,132467.0,79.9644,80.0142,79.7551,79.8847,132467.0
2025-03-24 11:10:00,80.14,80.16,80.03,80.15,83781.0,79.8847,79.9046,79.775,79.8946,83781.0
2025-03-24 11:20:00,80.15,80.24,80.07,80.23,62393.0,79.8946,79.9843,79.8149,79.9744,62393.0
2025-03-24 11:30:00,80.24,80.24,80.06,80.06,50151.0,79.9843,79.9843,79.8049,79.8049,50151.0
2025-03-24 11:40:00,80.06,80.13,79.99,80.0,30161.0,79.8049,79.8747,79.7351,79.7451,30161.0
2025-03-24 11:50:00,80.0,80.2,79.99,80.2,84026.0,79.7451,79.9445,79.7351,79.9445,84026.0
2025-03-24 12:00:00,80.2,80.32,80.17,80.25,88815.0,79.9445,80.0641,79.9146,79.9943,88815.0
2025-03-24 12:10:00,80.27,80.3,80.06,80.06,82861.0,80.0142,80.0441,79.8049,79.8049,82861.0
2025-03-24 12:20:00,80.07,80.18,79.98,80.0,81568.0,79.8149,79.9245,79.7252,79.7451,81568.0
2025-03-24 12:30:00,80.0,80.07,79.88,80.01,59562.0,79.7451,79.8149,79.6255,79.7551,59562.0
2025-03-24 12:40:00,80.01,80.08,79.92,79.95,57894.0,79.7551,79.8248,79.6654,79.6953,57894.0
2025-03-24 12:50:00,79.94,79.97,79.91,79.96,40348.0,79.6853,79.7152,79.6554,79.7052,40348.0
2025-03-24 13:00:00,79.95,79.95,79.85,79.88,28329.0,79.6953,79.6953,79.5956,79.6255,28329.0
2025-03-24 13:10:00,79.87,79.96,79.82,79.95,55586.0,79.6155,79.7052,79.5657,79.6953,55586.0
2025-03-24 13:20:00,79.94,79.94,79.82,79.87,59675.0,79.6853,79.6853,79.5657,79.6155,59675.0
2025-03-24 13:30:00,79.87,79.92,79.8,79.9,60343.0,79.6155,79.6654,79.5457,79.6454,60343.0
2025-03-24 13:40:00,79.91,79.92,79.85,79.88,47313.0,79.6554,79.6654,79.5956,79.6255,47313.0
2025-03-24 13:50:00,79.88,79.94,79.82,79.86,49848.0,79.6255,79.6853,79.5657,79.6055,49848.0
2025-03-24 14:00:00,79.86,79.86,79.72,79.84,75429.0,79.6055,79.6055,79.466,79.5856,75429.0
2025-03-24 14:10:00,79.83,79.86,79.78,79.78,56990.0,79.5756,79.6055,79.5258,79.5258,56990.0
2025-03-24 14:20:00,79.78,79.81,79.68,79.79,62530.0,79.5258,79.5557,79.4261,79.5358,62530.0
2025-03-24 14:30:00,79.79,79.85,79.72,79.83,60942.0,79.5358,79.5956,79.466,79.5756,60942.0
2025-03-24 14:40:00,79.84,79.99,79.82,79.96,71081.0,79.5856,79.7351,79.5657,79.7052,71081.0
2025-03-24 14:50:00,79.96,80.03,79.94,79.99,40516.0,79.7052,79.775,79.6853,79.7351,40516.0
2025-03-24 15:00:00,80.0,80.16,79.96,80.09,108260.0,79.7451,79.9046,79.7052,79.8348,108260.0
2025-03-24 15:10:00,80.08,80.19,80.07,80.19,54530.0,79.8248,79.9345,79.8149,79.9345,54530.0
2025-03-24 15:20:00,80.19,80.22,80.08,80.09,109526.0,79.9345,79.9644,79.8248,79.8348,109526.0
2025-03-24 15:30:00,80.09,80.1,80.03,80.08,61117.0,79.8348,79.8448,79.775,79.8248,61117.0
2025-03-24 15:40:00,80.08,80.14,80.01,80.09,127905.0,79.8248,79.8847,79.7551,79.8348,127905.0
2025-03-24 15:50:00,80.09,80.23,79.94,79.96,410885.0,79.8348,79.9744,79.6853,79.7052,410885.0
2025-03-25 09:30:00,80.33,80.87,80.02,80.5,178978.0,80.0741,80.6123,79.765,80.2435,178978.0
2025-03-25 09:40:00,80.47,80.57,80.27,80.39,68676.0,80.2136,80.3133,80.0142,80.1339,68676.0
2025-03-25 09:50:00,80.37,80.45,80.21,80.25,115352.0,80.1139,80.1937,79.9544,79.9943,115352.0
2025-03-25 10:00:00,80.26,80.34,79.92,80.34,99717.0,80.0043,80.084,79.6654,80.084,99717.0
2025-03-25 10:10:00,80.35,80.57,80.26,80.53,55683.0,80.094,80.3133,80.0043,80.2734,55683.0
2025-03-25 10:20:00,80.53,80.71,80.52,80.63,64754.0,80.2734,80.4528,80.2634,80.3731,64754.0
2025-03-25 10:30:00,80.61,80.95,80.61,80.9,156414.0,80.3532,80.6921,80.3532,80.6422,156414.0
2025-03-25 10:40:00,80.9,80.97,80.76,80.79,85002.0,80.6422,80.712,80.5027,80.5326,85002.0
2025-03-25 10:50:00,80.79,80.91,80.64,80.7,82000.0,80.5326,80.6522,80.3831,80.4429,82000.0
2025-03-25 11:00:00,80.71,80.88,80.7,80.87,72982.0,80.4528,80.6223,80.4429,80.6123,72982.0
2025-03-25 11:10:00,80.87,80.92,80.81,80.86,43879.0,80.6123,80.6622,80.5525,80.6024,43879.0
2025-03-25 11:20:00,80.87,81.02,80.86,80.94,83902.0,80.6123,80.7619,80.6024,80.6821,83902.0
2025-03-25 11:30:00,80.93,80.98,80.83,80.85,170269.0,80.6721,80.722,80.5725,80.5924,170269.0
2025-03-25 11:40:00,80.86,80.96,80.83,80.88,61356.0,80.6024,80.702,80.5725,80.6223,61356.0
2025-03-25 11:50:00,80.89,80.89,80.71,80.76,48434.0,80.6323,80.6323,80.4528,80.5027,48434.0
2025-03-25 12:00:00,80.77,80.83,80.75,80.8,67268.0,80.5126,80.5725,80.4927,80.5426,67268.0
2025-03-25 12:10:00,80.8,80.8,80.7,80.72,56085.0,80.5426,80.5426,80.4429,80.4628,56085.0
2025-03-25 12:20:00,80.72,80.81,80.69,80.74,46536.0,80.4628,80.5525,80.4329,80.4827,46536.0
2025-03-25 12:30:00,80.75,80.79,80.73,80.79,26417.0,80.4927,80.5326,80.4728,80.5326,26417.0
2025-03-25 12:40:00,80.79,80.91,80.77,80.89,32047.0,80.5326,80.6522,80.5126,80.6323,32047.0
2025-03-25 12:50:00,80.88,80.94,80.85,80.92,32149.0,80.6223,80.6821,80.5924,80.6622,32149.0
2025-03-25 13:00:00,80.92,81.03,80.91,81.02,47902.0,80.6622,80.7718,80.6522,80.7619,47902.0
2025-03-25 13:10:00,81.02,81.03,80.94,80.95,43559.0,80.7619,80.7718,80.6821,80.6921,43559.0
2025-03-25 13:20:00,80.95,80.97,80.9,80.92,54350.0,80.6921,80.712,80.6422,80.6622,54350.0
2025-03-25 13:30:00,80.93,80.99,80.91,80.92,44693.0,80.6721,80.7319,80.6522,80.6622,44693.0
2025-03-25 13:40:00,80.94,81.02,80.84,80.84,46556.0,80.6821,80.7619,80.5824,80.5824,46556.0
2025-03-25 13:50:00,80.86,80.88,80.7,80.76,75992.0,80.6024,80.6223,80.4429,80.5027,75992.0
2025-03-25 14:00:00,80.76,80.81,80.65,80.69,63303.0,80.5027,80.5525,80.393,80.4329,63303.0
2025-03-25 14:10:00,80.69,80.75,80.67,80.71,68809.0,80.4329,80.4927,80.413,80.4528,68809.0
2025-03-25 14:20:00,80.7,80.82,80.66,80.67,72567.0,80.4429,80.5625,80.403,80.413,72567.0
2025-03-25 14:30:00,80.68,80.82,80.67,80.72,63615.0,80.4229,80.5625,80.413,80.4628,63615.0
2025-03-25 14:40:00,80.73,80.74,80.61,80.65,53139.0,80.4728,80.4827,80.3532,80.393,53139.0
2025-03-25 14:50:00,80.65,80.69,80.58,80.58,55297.0,80.393,80.4329,80.3233,80.3233,55297.0
2025-03-25 15:00:00,80.59,80.69,80.57,80.67,73241.0,80.3332,80.4329,80.3133,80.413,73241.0
2025-03-25 15:10:00,80.67,80.78,80.61,80.74,84969.0,80.413,80.5226,80.3532,80.4827,84969.0
2025-03-25 15:20:00,80.74,80.83,80.72,80.78,84678.0,80.4827,80.5725,80.4628,80.5226,84678.0
2025-03-25 15:30:00,80.78,80.91,80.77,80.89,152017.0,80.5226,80.6522,80.5126,80.6323,152017.0
2025-03-25 15:40:00,80.89,80.97,80.79,80.97,178037.0,80.6323,80.712,80.5326,80.712,178037.0
2025-03-25 15:50:00,80.96,81.03,80.73,80.75,473195.0,80.702,80.7718,80.4728,80.4927,473195.0
2025-03-26 09:30:00,80.97,81.12,80.79,80.92,110329.0,80.712,80.8615,80.5326,80.6622,110329.0
2025-03-26 09:40:00,80.94,81.24,80.83,80.91,141303.0,80.6821,80.9812,80.5725,80.6522,141303.0
2025-03-26 09:50:00,80.94,81.02,80.7,80.85,102906.0,80.6821,80.7619,80.4429,80.5924,102906.0
2025-03-26 10:00:00,80.85,80.85,80.67,80.78,129693.0,80.5924,80.5924,80.413,80.5226,129693.0
2025-03-26 10:10:00,80.78,80.82,80.61,80.61,117840.0,80.5226,80.5625,80.3532,80.3532,117840.0
2025-03-26 10:20:00,80.61,80.61,80.39,80.5,62007.0,80.3532,80.3532,80.1339,80.2435,62007.0
2025-03-26 10:30:00,80.49,80.57,80.44,80.47,111506.0,80.2335,80.3133,80.1837,80.2136,111506.0
2025-03-26 10:40:00,80.47,80.55,80.18,80.19,63469.0,80.2136,80.2934,79.9245,79.9345,63469.0
2025-03-26 10:50:00,80.2,80.36,80.19,80.33,54798.0,79.9445,80.104,79.9345,80.0741,54798.0
2025-03-26 11:00:00,80.33,80.38,80.29,80.36,74789.0,80.0741,80.1239,80.0342,80.104,74789.0
2025-03-26 11:10:00,80.37,80.58,80.34,80.4,193053.0,80.1139,80.3233,80.084,80.1438,193053.0
2025-03-26 11:20:00,80.4,80.52,80.29,80.41,194740.0,80.1438,80.2634,80.0342,80.1538,194740.0
2025-03-26 11:30:00,80.41,80.55,80.39,80.5,116292.0,80.1538,80.2934,80.1339,80.2435,116292.0
2025-03-26 11:40:00,80.5,80.65,80.35,80.37,194011.0,80.2435,80.393,80.094,80.1139,194011.0
2025-03-26 11:50:00,80.38,80.4,80.19,80.34,233337.0,80.1239,80.1438,79.9345,80.084,233337.0
2025-03-26 12:00:00,80.34,80.36,80.18,80.31,114571.0,80.084,80.104,79.9245,80.0541,114571.0
2025-03-26 12:10:00,80.29,80.34,80.05,80.12,139870.0,80.0342,80.084,79.7949,79.8647,139870.0
2025-03-26 12:20:00,80.12,80.31,80.1,80.27,86453.0,79.8647,80.0541,79.8448,80.0142,86453.0
2025-03-26 12:30:00,80.26,80.47,80.25,80.41,53192.0,80.0043,80.2136,79.9943,80.1538,53192.0
2025-03-26 12:40:00,80.41,80.46,80.37,80.44,83992.0,80.1538,80.2036,80.1139,80.1837,83992.0
2025-03-26 12:50:00,80.44,80.45,80.15,80.17,97779.0,80.1837,80.1937,79.8946,79.9146,97779.0
2025-03-26 13:00:00,80.17,80.27,80.04,80.11,71425.0,79.9146,80.0142,79.785,79.8548,71425.0
2025-03-26 13:10:00,80.1,80.14,79.95,80.12,90719.0,79.8448,79.8847,79.6953,79.8647,90719.0
2025-03-26 13:20:00,80.12,80.24,80.1,80.16,115341.0,79.8647,79.9843,79.8448,79.9046,115341.0
2025-03-26 13:30:00,80.15,80.22,80.12,80.22,243216.0,79.8946,79.9644,79.8647,79.9644,243216.0
2025-03-26 13:40:00,80.22,80.35,80.12,80.22,142324.0,79.9644,80.094,79.8647,79.9644,142324.0
2025-03-26 13:50:00,80.23,80.27,80.1,80.13,170422.0,79.9744,80.0142,79.8448,79.8747,170422.0
2025-03-26 14:00:00,80.14,80.25,79.98,80.01,188620.0,79.8847,79.9943,79.7252,79.7551,188620.0
2025-03-26 14:10:00,80.0,80.16,79.97,79.99,104478.0,79.7451,79.9046,79.7152,79.7351,104478.0
2025-03-26 14:20:00,79.99,80.13,79.97,80.05,81950.0,79.7351,79.8747,79.7152,79.7949,81950.0
2025-03-26 14:30:00,80.04,80.09,79.95,80.03,115702.0,79.785,79.8348,79.6953,79.775,115702.0
2025-03-26 14:40:00,80.03,80.03,79.7,79.75,142787.0,79.775,79.775,79.4461,79.4959,142787.0
2025-03-26 14:50:00,79.76,79.83,79.69,79.71,120119.0,79.5059,79.5756,79.4361,79.456,120119.0
2025-03-26 15:00:00,79.7,79.87,79.68,79.81,98858.0,79.4461,79.6155,79.4261,79.5557,98858.0
2025-03-26 15:10:00,79.81,80.02,79.78,79.98,137719.0,79.5557,79.765,79.5258,79.7252,137719.0
2025-03-26 15:20:00,79.96,80.07,79.88,79.9,177113.0,79.7052,79.8149,79.6255,79.6454,177113.0
2025-03-26 15:30:00,79.9,80.02,79.89,79.97,113686.0,79.6454,79.765,79.6355,79.7152,113686.0
2025-03-26 15:40:00,79.97,80.18,79.93,80.12,175353.0,79.7152,79.9245,79.6753,79.8647,175353.0
2025-03-26 15:50:00,80.12,80.34,80.09,80.13,499183.0,79.8647,80.084,79.8348,79.8747,499183.0
2025-03-27 09:30:00,79.65,79.79,79.19,79.29,112428.0,79.3962,79.5358,78.9377,79.0374,112428.0
2025-03-27 09:40:00,79.28,79.89,79.16,79.86,128314.0,79.0274,79.6355,78.9078,79.6055,128314.0
2025-03-27 09:50:00,79.89,80.22,79.79,80.11,152570.0,79.6355,79.9644,79.5358,79.8548,152570.0
2025-03-27 10:00:00,80.11,80.22,79.91,80.12,113593.0,79.8548,79.9644,79.6554,79.8647,113593.0
2025-03-27 10:10:00,80.12,80.33,79.88,80.33,71212.0,79.8647,80.0741,79.6255,80.0741,71212.0
2025-03-27 10:20:00,80.33,80.4,80.19,80.36,77753.0,80.0741,80.1438,79.9345,80.104,77753.0
2025-03-27 10:30:00,80.35,80.48,80.34,80.37,53414.0,80.094,80.2236,80.084,80.1139,53414.0
2025-03-27 10:40:00,80.37,80.45,80.28,80.37,77593.0,80.1139,80.1937,80.0242,80.1139,77593.0
2025-03-27 10:50:00,80.36,80.58,80.3,80.55,64562.0,80.104,80.3233,80.0441,80.2934,64562.0
2025-03-27 11:00:00,80.55,80.61,80.31,80.33,87886.0,80.2934,80.3532,80.0541,80.0741,87886.0
2025-03-27 11:10:00,80.32,80.46,80.27,80.43,56548.0,80.0641,80.2036,80.0142,80.1737,56548.0
2025-03-27 11:20:00,80.42,80.42,80.12,80.14,60267.0,80.1638,80.1638,79.8647,79.8847,60267.0
2025-03-27 11:30:00,80.15,80.16,79.76,79.85,115819.0,79.8946,79.9046,79.5059,79.5956,115819.0
2025-03-27 11:40:00,79.84,80.0,79.73,79.77,123283.0,79.5856,79.7451,79.476,79.5158,123283.0
2025-03-27 11:50:00,79.78,79.95,79.77,79.89,102984.0,79.5258,79.6953,79.5158,79.6355,102984.0
2025-03-27 12:00:00,79.88,80.23,79.85,80.22,60490.0,79.6255,79.9744,79.5956,79.9644,60490.0
2025-03-27 12:10:00,80.2,80.47,80.12,80.45,107432.0,79.9445,80.2136,79.8647,80.1937,107432.0
2025-03-27 12:20:00,80.44,80.48,80.19,80.19,71028.0,80.1837,80.2236,79.9345,79.9345,71028.0
2025-03-27 12:30:00,80.2,80.37,80.16,80.3,85179.0,79.9445,80.1139,79.9046,80.0441,85179.0
2025-03-27 12:40:00,80.3,80.3,79.95,79.96,99896.0,80.0441,80.0441,79.6953,79.7052,99896.0
2025-03-27 12:50:00,79.96,80.05,79.88,79.98,93187.0,79.7052,79.7949,79.6255,79.7252,93187.0
2025-03-27 13:00:00,79.98,80.06,79.94,80.03,101348.0,79.7252,79.8049,79.6853,79.775,101348.0
2025-03-27 13:10:00,80.02,80.17,80.0,80.08,35700.0,79.765,79.9146,79.7451,79.8248,35700.0
2025-03-27 13:20:00,80.08,80.12,79.96,79.98,62030.0,79.8248,79.8647,79.7052,79.7252,62030.0
2025-03-27 13:30:00,79.98,80.02,79.85,79.87,84339.0,79.7252,79.765,79.5956,79.6155,84339.0
2025-03-27 13:40:00,79.87,79.89,79.77,79.84,28318.0,79.6155,79.6355,79.5158,79.5856,28318.0
2025-03-27 13:50:00,79.85,79.87,79.68,79.76,41711.0,79.5956,79.6155,79.4261,79.5059,41711.0
2025-03-27 14:00:00,79.74,79.96,79.74,79.9,41799.0,79.4859,79.7052,79.4859,79.6454,41799.0
2025-03-27 14:10:00,79.91,80.0,79.83,79.84,97673.0,79.6554,79.7451,79.5756,79.5856,97673.0
2025-03-27 14:20:00,79.83,79.87,79.74,79.81,41383.0,79.5756,79.6155,79.4859,79.5557,41383.0
2025-03-27 14:30:00,79.81,79.91,79.78,79.91,45286.0,79.5557,79.6554,79.5258,79.6554,45286.0
2025-03-27 14:40:00,79.9,79.99,79.89,79.98,35047.0,79.6454,79.7351,79.6355,79.7252,35047.0
2025-03-27 14:50:00,79.98,80.02,79.71,79.71,46125.0,79.7252,79.765,79.456,79.456,46125.0
2025-03-27 15:00:00,79.73,79.77,79.58,79.65,73680.0,79.476,79.5158,79.3264,79.3962,73680.0
2025-03-27 15:10:00,79.66,79.94,79.64,79.92,96662.0,79.4062,79.6853,79.3862,79.6654,96662.0
2025-03-27 15:20:00,79.92,80.0,79.89,79.99,88858.0,79.6654,79.7451,79.6355,79.7351,88858.0
2025-03-27 15:30:00,80.0,80.0,79.83,79.84,104706.0,79.7451,79.7451,79.5756,79.5856,104706.0
2025-03-27 15:40:00,79.82,79.95,79.76,79.94,108196.0,79.5657,79.6953,79.5059,79.6853,108196.0
2025-03-27 15:50:00,79.94,79.94,79.55,79.59,507690.0,79.6853,79.6853,79.2965,79.3364,507690.0
2025-03-28 09:30:00,79.27,79.69,78.88,79.56,174597.0,79.0174,79.4361,78.6287,79.3065,174597.0
2025-03-28 09:40:00,79.62,79.62,78.78,78.91,104035.0,79.3663,79.3663,78.529,78.6586,104035.0
2025-03-28 09:50:00,78.91,79.05,78.78,78.92,88772.0,78.6586,78.7981,78.529,78.6685,88772.0
2025-03-28 10:00:00,78.88,78.88,78.32,78.4,138376.0,78.6287,78.6287,78.0705,78.1502,138376.0
2025-03-28 10:10:00,78.41,78.59,78.33,78.36,92186.0,78.1602,78.3396,78.0804,78.1103,92186.0
2025-03-28 10:20:00,78.35,78.42,78.07,78.08,62073.0,78.1004,78.1701,77.8213,77.8312,62073.0
2025-03-28 10:30:00,78.08,78.26,78.0,78.14,117623.0,77.8312,78.0106,77.7515,77.891,117623.0
2025-03-28 10:40:00,78.17,78.29,78.08,78.08,101385.0,77.9209,78.0406,77.8312,77.8312,101385.0
2025-03-28 10:50:00,78.09,78.21,78.01,78.03,109307.0,77.8412,77.9608,77.7614,77.7814,109307.0
2025-03-28 11:00:00,78.03,78.05,77.83,77.96,87267.0,77.7814,77.8013,77.582,77.7116,87267.0
2025-03-28 11:10:00,77.97,78.12,77.91,77.98,80519.0,77.7216,77.8711,77.6618,77.7315,80519.0
2025-03-28 11:20:00,77.98,78.06,77.91,78.02,145112.0,77.7315,77.8113,77.6618,77.7714,145112.0
2025-03-28 11:30:00,78.02,78.3,77.98,78.26,51918.0,77.7714,78.0505,77.7315,78.0106,51918.0
2025-03-28 11:40:00,78.25,78.29,78.09,78.1,62343.0,78.0007,78.0406,77.8412,77.8512,62343.0
2025-03-28 11:50:00,78.1,78.1,77.86,77.86,72300.0,77.8512,77.8512,77.6119,77.6119,72300.0
2025-03-28 12:00:00,77.85,77.96,77.68,77.69,62123.0,77.602,77.7116,77.4325,77.4425,62123.0
2025-03-28 12:10:00,77.68,77.8,77.62,77.62,69006.0,77.4325,77.5521,77.3727,77.3727,69006.0
2025-03-28 12:20:00,77.63,77.74,77.62,77.7,59104.0,77.3827,77.4923,77.3727,77.4524,59104.0
2025-03-28 12:30:00,77.71,77.74,77.62,77.69,54882.0,77.4624,77.4923,77.3727,77.4425,54882.0
2025-03-28 12:40:00,77.69,77.7,77.6,77.67,114647.0,77.4425,77.4524,77.3527,77.4225,114647.0
2025-03-28 12:50:00,77.67,77.82,77.66,77.68,106158.0,77.4225,77.572,77.4126,77.4325,106158.0
2025-03-28 13:00:00,77.68,77.68,77.51,77.52,67547.0,77.4325,77.4325,77.263,77.273,67547.0
2025-03-28 13:10:00,77.52,77.65,77.45,77.6,63540.0,77.273,77.4026,77.2032,77.3527,63540.0
2025-03-28 13:20:00,77.59,77.62,77.44,77.48,64635.0,77.3428,77.3727,77.1933,77.2331,64635.0
2025-03-28 13:30:00,77.49,77.71,77.45,77.7,69701.0,77.2431,77.4624,77.2032,77.4524,69701.0
2025-03-28 13:40:00,77.7,77.78,77.62,77.63,64787.0,77.4524,77.5322,77.3727,77.3827,64787.0
2025-03-28 13:50:00,77.63,77.73,77.58,77.73,48082.0,77.3827,77.4823,77.3328,77.4823,48082.0
2025-03-28 14:00:00,77.72,77.79,77.63,77.75,45484.0,77.4724,77.5421,77.3827,77.5023,45484.0
2025-03-28 14:10:00,77.75,77.81,77.72,77.75,43284.0,77.5023,77.5621,77.4724,77.5023,43284.0
2025-03-28 14:20:00,77.75,77.78,77.62,77.64,49083.0,77.5023,77.5322,77.3727,77.3926,49083.0
2025-03-28 14:30:00,77.63,77.65,77.52,77.53,67350.0,77.3827,77.4026,77.273,77.283,67350.0
2025-03-28 14:40:00,77.53,77.57,77.46,77.56,59863.0,77.283,77.3228,77.2132,77.3129,59863.0
2025-03-28 14:50:00,77.55,77.66,77.5,77.65,53810.0,77.3029,77.4126,77.2531,77.4026,53810.0
2025-03-28 15:00:00,77.64,77.7,77.58,77.67,76606.0,77.3926,77.4524,77.3328,77.4225,76606.0
2025-03-28 15:10:00,77.67,77.71,77.56,77.7,76703.0,77.4225,77.4624,77.3129,77.4524,76703.0
2025-03-28 15:20:00,77.7,77.7,77.55,77.63,92410.0,77.4524,77.4524,77.3029,77.3827,92410.0
2025-03-28 15:30:00,77.63,77.66,77.41,77.59,122449.0,77.3827,77.4126,77.1634,77.3428,122449.0
2025-03-28 15:40:00,77.59,77.84,77.53,77.84,131727.0,77.3428,77.592,77.283,77.592,131727.0
2025-03-28 15:50:00,77.84,77.92,77.71,77.79,583905.0,77.592,77.6717,77.4624,77.5421,583905.0
2025-03-31 09:30:00,77.37,77.65,77.04,77.48,313709.0,77.1235,77.4026,76.7945,77.2331,313709.0
2025-03-31 09:40:00,77.45,77.5,76.97,77.18,255848.0,77.2032,77.2531,76.7248,76.9341,255848.0
2025-03-31 09:50:00,77.14,77.66,77.13,77.45,81101.0,76.8942,77.4126,76.8842,77.2032,81101.0
2025-03-31 10:00:00,77.45,78.03,77.45,77.95,107569.0,77.2032,77.7814,77.2032,77.7016,107569.0
2025-03-31 10:10:00,77.95,78.0,77.65,77.66,113624.0,77.7016,77.7515,77.4026,77.4126,113624.0
2025-03-31 10:20:00,77.66,77.72,77.42,77.53,126485.0,77.4126,77.4724,77.1733,77.283,126485.0
2025-03-31 10:30:00,77.54,77.86,77.52,77.8,149523.0,77.2929,77.6119,77.273,77.5521,149523.0
2025-03-31 10:40:00,77.8,77.88,77.68,77.82,71455.0,77.5521,77.6319,77.4325,77.572,71455.0
2025-03-31 10:50:00,77.83,77.87,77.63,77.83,74000.0,77.582,77.6219,77.3827,77.582,74000.0
2025-03-31 11:00:00,77.84,77.93,77.72,77.76,98929.0,77.592,77.6817,77.4724,77.5122,98929.0
2025-03-31 11:10:00,77.77,77.88,77.69,77.85,79382.0,77.5222,77.6319,77.4425,77.602,79382.0
2025-03-31 11:20:00,77.86,78.06,77.82,77.83,42646.0,77.6119,77.8113,77.572,77.582,42646.0
2025-03-31 11:30:00,77.82,77.98,77.79,77.98,51596.0,77.572,77.7315,77.5421,77.7315,51596.0
2025-03-31 11:40:00,77.99,78.09,77.95,78.07,80656.0,77.7415,77.8412,77.7016,77.8213,80656.0
2025-03-31 11:50:00,78.08,78.08,77.9,77.9,72722.0,77.8312,77.8312,77.6518,77.6518,72722.0
2025-03-31 12:00:00,77.91,77.96,77.74,77.75,83591.0,77.6618,77.7116,77.4923,77.5023,83591.0
2025-03-31 12:10:00,77.76,77.83,77.65,77.82,77841.0,77.5122,77.582,77.4026,77.572,77841.0
2025-03-31 12:20:00,77.81,77.95,77.73,77.86,131614.0,77.5621,77.7016,77.4823,77.6119,131614.0
2025-03-31 12:30:00,77.85,77.96,77.65,77.95,85191.0,77.602,77.7116,77.4026,77.7016,85191.0
2025-03-31 12:40:00,77.95,77.98,77.84,77.91,42929.0,77.7016,77.7315,77.592,77.6618,42929.0
2025-03-31 12:50:00,77.91,77.95,77.76,77.76,65386.0,77.6618,77.7016,77.5122,77.5122,65386.0
2025-03-31 13:00:00,77.74,77.91,77.68,77.9,38650.0,77.4923,77.6618,77.4325,77.6518,38650.0
2025-03-31 13:10:00,77.9,77.98,77.76,77.77,44272.0,77.6518,77.7315,77.5122,77.5222,44272.0
2025-03-31 13:20:00,77.77,77.86,77.66,77.86,62760.0,77.5222,77.6119,77.4126,77.6119,62760.0
2025-03-31 13:30:00,77.86,77.93,77.82,77.89,38144.0,77.6119,77.6817,77.572,77.6418,38144.0
2025-03-31 13:40:00,77.89,77.9,77.73,77.76,55591.0,77.6418,77.6518,77.4823,77.5122,55591.0
2025-03-31 13:50:00,77.77,77.89,77.76,77.79,35655.0,77.5222,77.6418,77.5122,77.5421,35655.0
2025-03-31 14:00:00,77.78,78.29,77.76,78.29,84385.0,77.5322,78.0406,77.5122,78.0406,84385.0
2025-03-31 14:10:00,78.29,78.43,78.22,78.31,117683.0,78.0406,78.1801,77.9708,78.0605,117683.0
2025-03-31 14:20:00,78.32,78.33,78.21,78.31,52535.0,78.0705,78.0804,77.9608,78.0605,52535.0
2025-03-31 14:30:00,78.31,78.44,78.29,78.36,57366.0,78.0605,78.1901,78.0406,78.1103,57366.0
2025-03-31 14:40:00,78.36,78.55,78.26,78.38,104086.0,78.1103,78.2997,78.0106,78.1303,104086.0
2025-03-31 14:50:00,78.37,78.48,78.3,78.3,60870.0,78.1203,78.2299,78.0505,78.0505,60870.0
2025-03-31 15:00:00,78.31,78.45,78.29,78.42,87150.0,78.0605,78.2,78.0406,78.1701,87150.0
2025-03-31 15:10:00,78.44,78.63,78.38,78.51,114535.0,78.1901,78.3795,78.1303,78.2599,114535.0
2025-03-31 15:20:00,78.52,78.59,78.23,78.26,88496.0,78.2698,78.3396,77.9807,78.0106,88496.0
2025-03-31 15:30:00,78.26,78.52,78.23,78.45,100021.0,78.0106,78.2698,77.9807,78.2,100021.0
2025-03-31 15:40:00,78.45,78.78,78.34,78.4,156223.0,78.2,78.529,78.0904,78.1502,156223.0
2025-03-31 15:50:00,78.41,78.45,78.09,78.3,727159.0,78.1602,78.2,77.8412,78.0505,727159.0
2025-04-01 09:30:00,77.71,78.03,77.27,77.36,282860.0,77.4624,77.7814,77.0238,77.1135,282860.0
2025-04-01 09:40:00,77.4,77.4,76.85,77.31,267088.0,77.1534,77.1534,76.6051,77.0637,267088.0
2025-04-01 09:50:00,77.31,77.39,76.83,76.83,259858.0,77.0637,77.1434,76.5852,76.5852,259858.0
2025-04-01 10:00:00,76.86,77.04,76.07,76.29,341922.0,76.6151,76.7945,75.8276,76.0469,341922.0
2025-04-01 10:10:00,76.3,76.38,76.12,76.3,188308.0,76.0569,76.1366,75.8775,76.0569,188308.0
2025-04-01 10:20:00,76.31,76.45,76.09,76.31,143792.0,76.0669,76.2064,75.8476,76.0669,143792.0
2025-04-01 10:30:00,76.29,76.59,76.22,76.49,196897.0,76.0469,76.346,75.9771,76.2463,196897.0
2025-04-01 10:40:00,76.48,76.82,76.47,76.57,110050.0,76.2363,76.5752,76.2264,76.326,110050.0
2025-04-01 10:50:00,76.58,76.97,76.58,76.96,123725.0,76.336,76.7248,76.336,76.7148,123725.0
2025-04-01 11:00:00,76.96,77.24,76.91,77.18,123230.0,76.7148,76.9939,76.6649,76.9341,123230.0
2025-04-01 11:10:00,77.18,77.54,77.06,77.41,87097.0,76.9341,77.2929,76.8145,77.1634,87097.0
2025-04-01 11:20:00,77.41,77.42,77.18,77.24,123229.0,77.1634,77.1733,76.9341,76.9939,123229.0
2025-04-01 11:30:00,77.23,77.26,77.0,77.13,73426.0,76.9839,77.0138,76.7547,76.8842,73426.0
2025-04-01 11:40:00,77.12,77.2,77.0,77.19,122144.0,76.8743,76.954,76.7547,76.9441,122144.0
2025-04-01 11:50:00,77.2,77.35,77.12,77.32,76406.0,76.954,77.1035,76.8743,77.0736,76406.0
2025-04-01 12:00:00,77.31,77.63,77.3,77.58,87509.0,77.0637,77.3827,77.0537,77.3328,87509.0
2025-04-01 12:10:00,77.59,77.73,77.54,77.62,93026.0,77.3428,77.4823,77.2929,77.3727,93026.0
2025-04-01 12:20:00,77.62,77.64,77.28,77.3,125645.0,77.3727,77.3926,77.0338,77.0537,125645.0
2025-04-01 12:30:00,77.29,77.35,77.13,77.21,138546.0,77.0437,77.1035,76.8842,76.964,138546.0
2025-04-01 12:40:00,77.2,77.27,77.15,77.27,38546.0,76.954,77.0238,76.9042,77.0238,38546.0
2025-04-01 12:50:00,77.26,77.43,77.26,77.31,65503.0,77.0138,77.1833,77.0138,77.0637,65503.0
2025-04-01 13:00:00,77.3,77.43,77.27,77.37,124103.0,77.0537,77.1833,77.0238,77.1235,124103.0
2025-04-01 13:10:00,77.37,77.38,77.16,77.17,43730.0,77.1235,77.1335,76.9142,76.9241,43730.0
2025-04-01 13:20:00,77.18,77.19,77.03,77.04,40225.0,76.9341,76.9441,76.7846,76.7945,40225.0
2025-04-01 13:30:00,77.03,77.28,77.0,77.27,87646.0,76.7846,77.0338,76.7547,77.0238,87646.0
2025-04-01 13:40:00,77.28,77.52,77.28,77.41,82296.0,77.0338,77.273,77.0338,77.1634,82296.0
2025-04-01 13:50:00,77.4,77.49,77.33,77.45,101126.0,77.1534,77.2431,77.0836,77.2032,101126.0
2025-04-01 14:00:00,77.44,77.46,77.19,77.21,113111.0,77.1933,77.2132,76.9441,76.964,113111.0
2025-04-01 14:10:00,77.21,77.35,77.14,77.22,101262.0,76.964,77.1035,76.8942,76.974,101262.0
2025-04-01 14:20:00,77.22,77.26,77.16,77.17,81544.0,76.974,77.0138,76.9142,76.9241,81544.0
2025-04-01 14:30:00,77.18,77.18,77.01,77.01,68020.0,76.9341,76.9341,76.7646,76.7646,68020.0
2025-04-01 14:40:00,77.02,77.13,77.01,77.07,69575.0,76.7746,76.8842,76.7646,76.8244,69575.0
2025-04-01 14:50:00,77.07,77.35,77.04,77.34,71248.0,76.8244,77.1035,76.7945,77.0936,71248.0
2025-04-01 15:00:00,77.32,77.38,77.26,77.27,72416.0,77.0736,77.1335,77.0138,77.0238,72416.0
2025-04-01 15:10:00,77.27,77.37,77.24,77.31,77307.0,77.0238,77.1235,76.9939,77.0637,77307.0
2025-04-01 15:20:00,77.3,77.39,77.27,77.34,82042.0,77.0537,77.1434,77.0238,77.0936,82042.0
2025-04-01 15:30:00,77.33,77.57,77.29,77.53,106539.0,77.0836,77.3228,77.0437,77.283,106539.0
2025-04-01 15:40:00,77.53,77.67,77.51,77.67,109176.0,77.283,77.4225,77.263,77.4225,109176.0
2025-04-01 15:50:00,77.66,77.73,77.49,77.68,521849.0,77.4126,77.4823,77.2431,77.4325,521849.0
2025-04-02 09:30:00,77.88,78.28,77.27,77.92,320298.0,77.6319,78.0306,77.0238,77.6717,320298.0
2025-04-02 09:40:00,77.92,78.27,77.84,78.13,310709.0,77.6717,78.0206,77.592,77.8811,310709.0
2025-04-02 09:50:00,78.13,78.58,77.95,78.07,139098.0,77.8811,78.3296,77.7016,77.8213,139098.0
2025-04-02 10:00:00,78.05,78.33,78.03,78.13,161201.0,77.8013,78.0804,77.7814,77.8811,161201.0
2025-04-02 10:10:00,78.12,78.14,77.72,77.87,107064.0,77.8711,77.891,77.4724,77.6219,107064.0
2025-04-02 10:20:00,77.87,78.02,77.57,78.01,140643.0,77.6219,77.7714,77.3228,77.7614,140643.0
2025-04-02 10:30:00,78.04,78.25,77.92,78.19,132206.0,77.7913,78.0007,77.6717,77.9409,132206.0
2025-04-02 10:40:00,78.18,78.22,78.03,78.1,73827.0,77.9309,77.9708,77.7814,77.8512,73827.0
2025-04-02 10:50:00,78.09,78.5,78.08,78.42,82585.0,77.8412,78.2499,77.8312,78.1701,82585.0
2025-04-02 11:00:00,78.4,78.42,78.26,78.34,52143.0,78.1502,78.1701,78.0106,78.0904,52143.0
2025-04-02 11:10:00,78.33,78.36,78.1,78.3,94747.0,78.0804,78.1103,77.8512,78.0505,94747.0
2025-04-02 11:20:00,78.3,78.59,78.29,78.46,112531.0,78.0505,78.3396,78.0406,78.21,112531.0
2025-04-02 11:30:00,78.45,78.54,78.38,78.46,91332.0,78.2,78.2898,78.1303,78.21,91332.0
2025-04-02 11:40:00,78.48,78.53,78.09,78.17,90017.0,78.2299,78.2798,77.8412,77.9209,90017.0
2025-04-02 11:50:00,78.16,78.34,78.05,78.28,85128.0,77.911,78.0904,77.8013,78.0306,85128.0
2025-04-02 12:00:00,78.28,78.36,78.16,78.27,173151.0,78.0306,78.1103,77.911,78.0206,173151.0
2025-04-02 12:10:00,78.27,78.53,78.22,78.53,83605.0,78.0206,78.2798,77.9708,78.2798,83605.0
2025-04-02 12:20:00,78.53,78.54,78.33,78.42,49644.0,78.2798,78.2898,78.0804,78.1701,49644.0
2025-04-02 12:30:00,78.42,78.45,78.21,78.35,60313.0,78.1701,78.2,77.9608,78.1004,60313.0
2025-04-02 12:40:00,78.38,78.61,78.31,78.59,51335.0,78.1303,78.3595,78.0605,78.3396,51335.0
2025-04-02 12:50:00,78.6,78.76,78.6,78.73,96442.0,78.3496,78.5091,78.3496,78.4791,96442.0
2025-04-02 13:00:00,78.72,79.08,78.71,79.0,124927.0,78.4692,78.828,78.4592,78.7483,124927.0
2025-04-02 13:10:00,79.0,79.18,78.87,78.9,84769.0,78.7483,78.9277,78.6187,78.6486,84769.0
2025-04-02 13:20:00,78.91,78.96,78.79,78.85,82656.0,78.6586,78.7084,78.539,78.5988,82656.0
2025-04-02 13:30:00,78.85,78.9,78.77,78.86,88374.0,78.5988,78.6486,78.519,78.6087,88374.0
2025-04-02 13:40:00,78.87,78.92,78.64,78.77,89760.0,78.6187,78.6685,78.3894,78.519,89760.0
2025-04-02 13:50:00,78.77,78.77,78.62,78.65,139403.0,78.519,78.519,78.3695,78.3994,139403.0
2025-04-02 14:00:00,78.64,78.66,78.29,78.45,271684.0,78.3894,78.4094,78.0406,78.2,271684.0
2025-04-02 14:10:00,78.46,78.54,78.35,78.35,151247.0,78.21,78.2898,78.1004,78.1004,151247.0
2025-04-02 14:20:00,78.34,78.38,78.01,78.05,224261.0,78.0904,78.1303,77.7614,77.8013,224261.0
2025-04-02 14:30:00,78.06,78.45,78.05,78.43,138653.0,77.8113,78.2,77.8013,78.1801,138653.0
2025-04-02 14:40:00,78.43,78.55,78.4,78.51,200875.0,78.1801,78.2997,78.1502,78.2599,200875.0
2025-04-02 14:50:00,78.52,78.54,78.19,78.2,245745.0,78.2698,78.2898,77.9409,77.9508,245745.0
2025-04-02 15:00:00,78.21,78.44,78.2,78.35,113182.0,77.9608,78.1901,77.9508,78.1004,113182.0
2025-04-02 15:10:00,78.35,78.42,78.24,78.31,135925.0,78.1004,78.1701,77.9907,78.0605,135925.0
2025-04-02 15:20:00,78.31,78.47,78.3,78.43,114344.0,78.0605,78.22,78.0505,78.1801,114344.0
2025-04-02 15:30:00,78.43,78.55,78.36,78.46,167936.0,78.1801,78.2997,78.1103,78.21,167936.0
2025-04-02 15:40:00,78.45,78.83,78.43,78.79,237234.0,78.2,78.5788,78.1801,78.539,237234.0
2025-04-02 15:50:00,78.78,78.81,78.55,78.56,542775.0,78.529,78.5589,78.2997,78.3097,542775.0
2025-04-03 09:30:00,74.71,75.28,74.05,75.06,716628.0,74.472,75.0401,73.8141,74.8208,716628.0
2025-04-03 09:40:00,75.03,75.23,74.68,74.9,430758.0,74.7909,74.9903,74.4421,74.6614,430758.0
2025-04-03 09:50:00,74.92,75.33,74.78,75.08,663168.0,74.6813,75.09,74.5417,74.8408,663168.0
2025-04-03 10:00:00,75.08,75.28,74.57,74.9,613188.0,74.8408,75.0401,74.3324,74.6614,613188.0
2025-04-03 10:10:00,74.9,75.3,74.54,75.04,180377.0,74.6614,75.0601,74.3025,74.8009,180377.0
2025-04-03 10:20:00,75.06,75.25,74.92,75.17,142999.0,74.8208,75.0102,74.6813,74.9305,142999.0
2025-04-03 10:30:00,75.17,75.48,74.99,75.08,114733.0,74.9305,75.2395,74.7511,74.8408,114733.0
2025-04-03 10:40:00,75.12,75.28,74.9,74.91,312236.0,74.8807,75.0401,74.6614,74.6713,312236.0
2025-04-03 10:50:00,74.91,75.08,74.74,74.76,237541.0,74.6713,74.8408,74.5019,74.5218,237541.0
2025-04-03 11:00:00,74.76,74.99,74.57,74.98,334689.0,74.5218,74.7511,74.3324,74.7411,334689.0
2025-04-03 11:10:00,74.99,75.44,74.96,75.39,137879.0,74.7511,75.1996,74.7212,75.1498,137879.0
2025-04-03 11:20:00,75.38,75.4,75.16,75.3,88672.0,75.1398,75.1598,74.9205,75.0601,88672.0
2025-04-03 11:30:00,75.3,75.61,75.22,75.49,181354.0,75.0601,75.3691,74.9803,75.2495,181354.0
2025-04-03 11:40:00,75.48,75.77,75.48,75.63,150686.0,75.2395,75.5286,75.2395,75.389,150686.0
2025-04-03 11:50:00,75.63,75.79,75.49,75.63,133000.0,75.389,75.5485,75.2495,75.389,133000.0
2025-04-03 12:00:00,75.59,75.85,75.58,75.63,92442.0,75.3492,75.6083,75.3392,75.389,92442.0
2025-04-03 12:10:00,75.61,75.88,75.55,75.85,100807.0,75.3691,75.6382,75.3093,75.6083,100807.0
2025-04-03 12:20:00,75.86,76.19,75.81,76.17,136642.0,75.6183,75.9472,75.5685,75.9273,136642.0
2025-04-03 12:30:00,76.18,76.24,75.99,76.08,95298.0,75.9373,75.9971,75.7479,75.8376,95298.0
2025-04-03 12:40:00,76.1,76.42,76.06,76.2,99461.0,75.8575,76.1765,75.8177,75.9572,99461.0
2025-04-03 12:50:00,76.17,76.22,75.99,76.17,78155.0,75.9273,75.9771,75.7479,75.9273,78155.0
2025-04-03 13:00:00,76.16,76.38,76.1,76.16,70724.0,75.9173,76.1366,75.8575,75.9173,70724.0
2025-04-03 13:10:00,76.13,76.29,76.11,76.21,96250.0,75.8874,76.0469,75.8675,75.9672,96250.0
2025-04-03 13:20:00,76.22,76.26,75.99,76.09,148942.0,75.9771,76.017,75.7479,75.8476,148942.0
2025-04-03 13:30:00,76.08,76.64,76.08,76.59,192683.0,75.8376,76.3958,75.8376,76.346,192683.0
2025-04-03 13:40:00,76.59,76.74,76.46,76.6,233603.0,76.346,76.4955,76.2164,76.3559,233603.0
2025-04-03 13:50:00,76.62,76.64,76.42,76.43,184344.0,76.3759,76.3958,76.1765,76.1865,184344.0
2025-04-03 14:00:00,76.43,76.52,76.13,76.2,167138.0,76.1865,76.2762,75.8874,75.9572,167138.0
2025-04-03 14:10:00,76.22,76.22,75.91,75.98,159710.0,75.9771,75.9771,75.6681,75.7379,159710.0
2025-04-03 14:20:00,75.96,76.13,75.82,75.87,71596.0,75.718,75.8874,75.5784,75.6283,71596.0
2025-04-03 14:30:00,75.88,76.01,75.71,75.95,77454.0,75.6382,75.7678,75.4688,75.708,77454.0
2025-04-03 14:40:00,75.95,76.11,75.93,76.06,80986.0,75.708,75.8675,75.6881,75.8177,80986.0
2025-04-03 14:50:00,76.03,76.06,75.74,75.8,171754.0,75.7878,75.8177,75.4987,75.5585,171754.0
2025-04-03 15:00:00,75.78,75.88,75.69,75.77,180235.0,75.5385,75.6382,75.4488,75.5286,180235.0
2025-04-03 15:10:00,75.77,75.81,75.02,75.29,128732.0,75.5286,75.5685,74.781,75.0501,128732.0
2025-04-03 15:20:00,75.3,75.39,75.07,75.26,264767.0,75.0601,75.1498,74.8308,75.0202,264767.0
2025-04-03 15:30:00,75.25,75.27,74.99,75.21,182212.0,75.0102,75.0302,74.7511,74.9704,182212.0
2025-04-03 15:40:00,75.2,75.21,74.99,75.03,313087.0,74.9604,74.9704,74.7511,74.7909,313087.0
2025-04-03 15:50:00,75.01,75.12,74.84,74.89,1034277.0,74.771,74.8807,74.6015,74.6514,1034277.0
2025-04-04 09:30:00,72.01,72.88,71.57,71.58,824018.0,71.7806,72.6478,71.342,71.3519,824018.0
2025-04-04 09:40:00,71.57,71.91,71.1,71.48,875006.0,71.342,71.6809,70.8735,71.2522,875006.0
2025-04-04 09:50:00,71.5,71.89,71.15,71.52,654021.0,71.2722,71.6609,70.9233,71.2921,654021.0
2025-04-04 10:00:00,71.49,71.57,70.18,70.2,622761.0,71.2622,71.342,69.9564,69.9763,622761.0
2025-04-04 10:10:00,70.24,70.5,69.43,69.46,810865.0,70.0162,70.2754,69.2088,69.2387,810865.0
2025-04-04 10:20:00,69.42,69.89,68.99,69.06,570529.0,69.1988,69.6673,68.7702,68.84,570529.0
2025-04-04 10:30:00,69.06,69.5,69.02,69.31,488071.0,68.84,69.2786,68.8001,69.0892,488071.0
2025-04-04 10:40:00,69.29,69.42,68.63,68.63,367347.0,69.0692,69.1988,68.4113,68.4113,367347.0
2025-04-04 10:50:00,68.64,69.24,68.59,68.78,330103.0,68.4213,69.0194,68.3715,68.5609,330103.0
2025-04-04 11:00:00,68.77,70.34,68.72,69.97,804767.0,68.5509,70.1159,68.501,69.7471,804767.0
2025-04-04 11:10:00,69.95,70.67,69.9,70.18,500039.0,69.7271,70.4448,69.6773,69.9564,500039.0
2025-04-04 11:20:00,70.23,70.39,69.72,69.73,402650.0,70.0062,70.1657,69.4979,69.5078,402650.0
2025-04-04 11:30:00,69.71,70.01,69.57,69.73,378339.0,69.4879,69.7869,69.3483,69.5078,378339.0
2025-04-04 11:40:00,69.72,70.13,69.5,70.09,289815.0,69.4979,69.9066,69.2786,69.8667,289815.0
2025-04-04 11:50:00,70.06,70.14,69.48,69.51,247569.0,69.8368,69.9165,69.2586,69.2885,247569.0
2025-04-04 12:00:00,69.53,70.23,69.48,69.98,161394.0,69.3085,70.0062,69.2586,69.757,161394.0
2025-04-04 12:10:00,69.97,70.4,69.77,69.88,152335.0,69.7471,70.1757,69.5477,69.6573,152335.0
2025-04-04 12:20:00,69.88,69.9,69.51,69.65,246799.0,69.6573,69.6773,69.2885,69.4281,246799.0
2025-04-04 12:30:00,69.64,70.12,69.61,70.07,206816.0,69.4181,69.8966,69.3882,69.8467,206816.0
2025-04-04 12:40:00,70.06,70.16,69.75,69.82,117519.0,69.8368,69.9365,69.5278,69.5975,117519.0
2025-04-04 12:50:00,69.8,70.02,69.77,69.9,237410.0,69.5776,69.7969,69.5477,69.6773,237410.0
2025-04-04 13:00:00,69.9,70.04,69.77,69.9,185888.0,69.6773,69.8168,69.5477,69.6773,185888.0
2025-04-04 13:10:00,69.92,69.94,69.56,69.79,219290.0,69.6972,69.7172,69.3384,69.5676,219290.0
2025-04-04 13:20:00,69.8,70.1,69.74,69.88,180483.0,69.5776,69.8766,69.5178,69.6573,180483.0
2025-04-04 13:30:00,69.87,70.15,69.7,70.06,267574.0,69.6474,69.9265,69.4779,69.8368,267574.0
2025-04-04 13:40:00,70.06,70.2,69.88,70.17,154191.0,69.8368,69.9763,69.6573,69.9464,154191.0
2025-04-04 13:50:00,70.16,70.31,69.98,70.28,105792.0,69.9365,70.086,69.757,70.0561,105792.0
2025-04-04 14:00:00,70.3,70.42,69.7,69.76,221628.0,70.076,70.1956,69.4779,69.5377,221628.0
2025-04-04 14:10:00,69.72,69.85,69.59,69.75,259148.0,69.4979,69.6274,69.3683,69.5278,259148.0
2025-04-04 14:20:00,69.75,69.79,69.56,69.68,214776.0,69.5278,69.5676,69.3384,69.458,214776.0
2025-04-04 14:30:00,69.68,69.85,69.39,69.43,371236.0,69.458,69.6274,69.1689,69.2088,371236.0
2025-04-04 14:40:00,69.41,69.45,68.85,69.27,161385.0,69.1888,69.2287,68.6306,69.0493,161385.0
2025-04-04 14:50:00,69.27,69.52,69.13,69.27,225944.0,69.0493,69.2985,68.9097,69.0493,225944.0
2025-04-04 15:00:00,69.28,69.38,68.93,69.05,148284.0,69.0593,69.1589,68.7104,68.83,148284.0
2025-04-04 15:10:00,69.04,69.54,68.98,69.17,229665.0,68.82,69.3184,68.7602,68.9496,229665.0
2025-04-04 15:20:00,69.16,69.86,69.13,69.59,153803.0,68.9396,69.6374,68.9097,69.3683,153803.0
2025-04-04 15:30:00,69.55,70.19,69.48,69.87,332113.0,69.3284,69.9664,69.2586,69.6474,332113.0
2025-04-04 15:40:00,69.87,69.98,69.51,69.7,534196.0,69.6474,69.757,69.2885,69.4779,534196.0
2025-04-04 15:50:00,69.7,69.7,68.95,69.06,1499565.0,69.4779,69.4779,68.7303,68.84,1499565.0
2025-04-07 09:30:00,67.04,67.17,65.89,66.48,614042.0,66.8264,66.956,65.6801,66.2682,614042.0
2025-04-07 09:40:00,66.48,66.88,65.88,66.8,579096.0,66.2682,66.6669,65.6701,66.5872,579096.0
2025-04-07 09:50:00,66.78,67.71,66.7,67.68,405453.0,66.5672,67.4943,66.4875,67.4644,405453.0
2025-04-07 10:00:00,67.7,68.03,67.25,67.41,541891.0,67.4843,67.8132,67.0357,67.1952,541891.0
2025-04-07 10:10:00,67.43,71.36,67.43,70.4,1020512.0,67.2152,71.1326,67.2152,70.1757,1020512.0
2025-04-07 10:20:00,70.32,70.39,67.91,67.91,716445.0,70.0959,70.1657,67.6936,67.6936,716445.0
2025-04-07 10:30:00,67.84,68.96,67.4,67.55,277372.0,67.6238,68.7403,67.1852,67.3348,277372.0
2025-04-07 10:40:00,67.48,68.78,67.48,68.62,266431.0,67.265,68.5609,67.265,68.4014,266431.0
2025-04-07 10:50:00,68.65,69.89,68.56,69.28,174704.0,68.4313,69.6673,68.3416,69.0593,174704.0
2025-04-07 11:00:00,69.27,69.92,68.7,68.75,374737.0,69.0493,69.6972,68.4811,68.5309,374737.0
2025-04-07 11:10:00,68.72,69.09,67.5,68.23,266335.0,68.501,68.8699,67.2849,68.0126,266335.0
2025-04-07 11:20:00,68.21,68.61,67.49,67.69,225381.0,67.9927,68.3914,67.275,67.4743,225381.0
2025-04-07 11:30:00,67.7,68.78,67.7,68.57,242643.0,67.4843,68.5609,67.4843,68.3515,242643.0
2025-04-07 11:40:00,68.53,69.67,68.51,69.22,234571.0,68.3116,69.448,68.2917,68.9995,234571.0
2025-04-07 11:50:00,69.2,69.41,68.57,68.59,208559.0,68.9795,69.1888,68.3515,68.3715,208559.0
2025-04-07 12:00:00,68.53,68.57,68.12,68.33,224799.0,68.3116,68.3515,67.903,68.1123,224799.0
2025-04-07 12:10:00,68.33,68.72,68.16,68.55,199556.0,68.1123,68.501,67.9428,68.3316,199556.0
2025-04-07 12:20:00,68.56,68.88,68.11,68.85,189890.0,68.3416,68.6605,67.893,68.6306,189890.0
2025-04-07 12:30:00,68.8,69.27,68.72,69.0,280281.0,68.5808,69.0493,68.501,68.7802,280281.0
2025-04-07 12:40:00,68.98,69.18,68.46,68.52,356789.0,68.7602,68.9596,68.2419,68.3017,356789.0
2025-04-07 12:50:00,68.54,68.7,68.26,68.44,272181.0,68.3216,68.4811,68.0425,68.2219,272181.0
2025-04-07 13:00:00,68.44,69.47,68.42,68.95,435786.0,68.2219,69.2487,68.202,68.7303,435786.0
2025-04-07 13:10:00,68.94,69.58,68.7,69.48,229033.0,68.7203,69.3583,68.4811,69.2586,229033.0
2025-04-07 13:20:00,69.5,69.92,69.27,69.91,303736.0,69.2786,69.6972,69.0493,69.6873,303736.0
2025-04-07 13:30:00,69.9,70.18,69.44,70.16,247713.0,69.6773,69.9564,69.2187,69.9365,247713.0
2025-04-07 13:40:00,70.15,70.74,69.83,70.31,262355.0,69.9265,70.5146,69.6075,70.086,262355.0
2025-04-07 13:50:00,70.31,70.42,69.95,70.36,330037.0,70.086,70.1956,69.7271,70.1358,330037.0
2025-04-07 14:00:00,70.37,70.59,69.82,69.99,355958.0,70.1458,70.3651,69.5975,69.767,355958.0
2025-04-07 14:10:00,69.97,70.4,69.66,70.4,231489.0,69.7471,70.1757,69.438,70.1757,231489.0
2025-04-07 14:20:00,70.4,70.62,69.88,69.93,272112.0,70.1757,70.395,69.6573,69.7072,272112.0
2025-04-07 14:30:00,69.92,70.5,69.8,70.4,232980.0,69.6972,70.2754,69.5776,70.1757,232980.0
2025-04-07 14:40:00,70.4,70.54,70.02,70.23,175139.0,70.1757,70.3152,69.7969,70.0062,175139.0
2025-04-07 14:50:00,70.21,70.26,69.74,69.84,247995.0,69.9863,70.0361,69.5178,69.6175,247995.0
2025-04-07 15:00:00,69.87,70.38,69.83,69.9,212277.0,69.6474,70.1558,69.6075,69.6773,212277.0
2025-04-07 15:10:00,69.89,70.41,69.76,70.2,254695.0,69.6673,70.1857,69.5377,69.9763,254695.0
2025-04-07 15:20:00,70.17,70.27,69.51,69.53,288768.0,69.9464,70.0461,69.2885,69.3085,288768.0
2025-04-07 15:30:00,69.54,70.49,69.52,70.15,258516.0,69.3184,70.2654,69.2985,69.9265,258516.0
2025-04-07 15:40:00,70.15,70.19,69.58,69.97,452950.0,69.9265,69.9664,69.3583,69.7471,452950.0
2025-04-07 15:50:00,69.94,70.19,69.78,70.06,1341678.0,69.7172,69.9664,69.5577,69.8368,1341678.0
2025-04-08 09:30:00,72.25,73.76,72.05,73.23,935209.0,72.0198,73.525,71.8204,72.9967,935209.0
2025-04-08 09:40:00,73.23,73.82,73.11,73.38,498318.0,72.9967,73.5848,72.8771,73.1462,498318.0
2025-04-08 09:50:00,73.38,74.13,73.24,74.0,469718.0,73.1462,73.8938,73.0066,73.7642,469718.0
2025-04-08 10:00:00,74.03,74.55,73.98,74.28,508667.0,73.7941,74.3125,73.7443,74.0433,508667.0
2025-04-08 10:10:00,74.3,74.38,73.92,73.92,411984.0,74.0633,74.143,73.6845,73.6845,411984.0
2025-04-08 10:20:00,73.92,74.16,73.61,73.91,250184.0,73.6845,73.9237,73.3755,73.6745,250184.0
2025-04-08 10:30:00,73.92,74.06,73.57,73.95,261086.0,73.6845,73.824,73.3356,73.7144,261086.0
2025-04-08 10:40:00,73.95,74.0,73.36,73.47,314553.0,73.7144,73.7642,73.1263,73.2359,314553.0
2025-04-08 10:50:00,73.48,73.48,72.96,72.99,259161.0,73.2459,73.2459,72.7275,72.7574,259161.0
2025-04-08 11:00:00,73.0,73.25,72.83,72.99,227796.0,72.7674,73.0166,72.5979,72.7574,227796.0
2025-04-08 11:10:00,73.01,73.03,72.17,72.45,214797.0,72.7774,72.7973,71.9401,72.2192,214797.0
2025-04-08 11:20:00,72.47,72.74,72.25,72.5,217292.0,72.2391,72.5082,72.0198,72.269,217292.0
2025-04-08 11:30:00,72.5,73.01,72.46,72.81,172462.0,72.269,72.7774,72.2291,72.578,172462.0
2025-04-08 11:40:00,72.75,72.95,72.55,72.6,378818.0,72.5182,72.7176,72.3188,72.3687,378818.0
2025-04-08 11:50:00,72.59,72.78,72.5,72.73,125202.0,72.3587,72.5481,72.269,72.4983,125202.0
2025-04-08 12:00:00,72.7,72.71,72.18,72.39,141821.0,72.4684,72.4783,71.95,72.1593,141821.0
2025-04-08 12:10:00,72.38,72.56,71.77,71.84,374645.0,72.1494,72.3288,71.5413,71.6111,374645.0
2025-04-08 12:20:00,71.84,72.19,71.74,72.17,143168.0,71.6111,71.96,71.5114,71.9401,143168.0
2025-04-08 12:30:00,72.2,72.37,71.72,71.8,264374.0,71.97,72.1394,71.4915,71.5712,264374.0
2025-04-08 12:40:00,71.79,72.3,71.57,72.2,425894.0,71.5613,72.0696,71.342,71.97,425894.0
2025-04-08 12:50:00,72.2,72.26,71.36,71.48,341059.0,71.97,72.0298,71.1326,71.2522,341059.0
2025-04-08 13:00:00,71.5,71.73,71.16,71.18,310015.0,71.2722,71.5015,70.9333,70.9532,310015.0
2025-04-08 13:10:00,71.19,71.83,70.95,71.57,531556.0,70.9632,71.6011,70.7239,71.342,531556.0
2025-04-08 13:20:00,71.56,71.62,70.81,70.88,174601.0,71.332,71.3918,70.5844,70.6542,174601.0
2025-04-08 13:30:00,70.83,71.57,70.77,71.4,202742.0,70.6043,71.342,70.5445,71.1725,202742.0
2025-04-08 13:40:00,71.39,72.05,71.35,71.42,288924.0,71.1625,71.8204,71.1227,71.1924,288924.0
2025-04-08 13:50:00,71.39,71.9,71.3,71.87,286933.0,71.1625,71.6709,71.0728,71.641,286933.0
2025-04-08 14:00:00,71.85,71.88,71.38,71.5,159670.0,71.6211,71.651,71.1526,71.2722,159670.0
2025-04-08 14:10:00,71.5,71.69,71.23,71.66,153133.0,71.2722,71.4616,71.003,71.4317,153133.0
2025-04-08 14:20:00,71.66,71.71,71.05,71.06,256153.0,71.4317,71.4815,70.8236,70.8336,256153.0
2025-04-08 14:30:00,71.06,72.04,71.06,71.11,306486.0,70.8336,71.8105,70.8336,70.8834,306486.0
2025-04-08 14:40:00,71.11,71.44,70.9,71.2,225786.0,70.8834,71.2124,70.6741,70.9731,225786.0
2025-04-08 14:50:00,71.22,71.26,70.84,70.88,254261.0,70.9931,71.033,70.6143,70.6542,254261.0
2025-04-08 15:00:00,70.87,70.97,70.44,70.48,178616.0,70.6442,70.7439,70.2156,70.2554,178616.0
2025-04-08 15:10:00,70.48,70.55,69.93,70.06,303976.0,70.2554,70.3252,69.7072,69.8368,303976.0
2025-04-08 15:20:00,70.06,70.57,70.01,70.39,305006.0,69.8368,70.3451,69.7869,70.1657,305006.0
2025-04-08 15:30:00,70.4,70.5,69.44,69.49,355786.0,70.1757,70.2754,69.2187,69.2686,355786.0
2025-04-08 15:40:00,69.5,69.77,69.08,69.16,435456.0,69.2786,69.5477,68.8599,68.9396,435456.0
2025-04-08 15:50:00,69.18,70.05,69.09,69.96,1345435.0,68.9596,69.8268,68.8699,69.7371,1345435.0
2025-04-09 09:30:00,67.98,69.4,67.6,69.35,604383.0,67.7634,69.1789,67.3846,69.129,604383.0
2025-04-09 09:40:00,69.4,69.83,68.93,69.36,368007.0,69.1789,69.6075,68.7104,69.139,368007.0
2025-04-09 09:50:00,69.36,69.93,69.15,69.66,213981.0,69.139,69.7072,68.9297,69.438,213981.0
2025-04-09 10:00:00,69.72,70.33,69.64,69.8,384148.0,69.4979,70.1059,69.4181,69.5776,384148.0
2025-04-09 10:10:00,69.8,70.09,69.31,69.65,221746.0,69.5776,69.8667,69.0892,69.4281,221746.0
2025-04-09 10:20:00,69.64,70.14,69.54,69.94,365395.0,69.4181,69.9165,69.3184,69.7172,365395.0
2025-04-09 10:30:00,69.94,70.22,69.77,69.84,178189.0,69.7172,69.9963,69.5477,69.6175,178189.0
2025-04-09 10:40:00,69.85,69.86,69.21,69.4,301042.0,69.6274,69.6374,68.9895,69.1789,301042.0
2025-04-09 10:50:00,69.4,69.46,68.81,68.88,394178.0,69.1789,69.2387,68.5908,68.6605,394178.0
2025-04-09 11:00:00,68.88,69.81,68.85,69.56,234079.0,68.6605,69.5876,68.6306,69.3384,234079.0
2025-04-09 11:10:00,69.56,69.7,69.18,69.45,218080.0,69.3384,69.4779,68.9596,69.2287,218080.0
2025-04-09 11:20:00,69.45,69.58,69.12,69.14,213854.0,69.2287,69.3583,68.8998,68.9197,213854.0
2025-04-09 11:30:00,69.15,69.29,68.96,69.03,330815.0,68.9297,69.0692,68.7403,68.8101,330815.0
2025-04-09 11:40:00,69.02,69.37,68.92,69.16,247308.0,68.8001,69.149,68.7004,68.9396,247308.0
2025-04-09 11:50:00,69.18,69.28,68.74,68.84,139313.0,68.9596,69.0593,68.521,68.6207,139313.0
2025-04-09 12:00:00,68.81,69.01,68.56,68.97,156707.0,68.5908,68.7901,68.3416,68.7502,156707.0
2025-04-09 12:10:00,68.95,69.23,68.91,69.1,171516.0,68.7303,69.0094,68.6904,68.8798,171516.0
2025-04-09 12:20:00,69.11,69.24,69.01,69.08,178649.0,68.8898,69.0194,68.7901,68.8599,178649.0
2025-04-09 12:30:00,69.08,69.39,69.02,69.23,169044.0,68.8599,69.1689,68.8001,69.0094,169044.0
2025-04-09 12:40:00,69.23,69.32,69.07,69.27,158086.0,69.0094,69.0991,68.8499,69.0493,158086.0
2025-04-09 12:50:00,69.28,69.48,69.03,69.28,127604.0,69.0593,69.2586,68.8101,69.0593,127604.0
2025-04-09 13:00:00,69.28,70.0,69.23,69.53,336381.0,69.0593,69.777,69.0094,69.3085,336381.0
2025-04-09 13:10:00,69.55,71.24,68.85,71.1,500303.0,69.3284,71.013,68.6306,70.8735,500303.0
2025-04-09 13:20:00,71.08,73.87,70.52,72.56,438186.0,70.8535,73.6346,70.2953,72.3288,438186.0
2025-04-09 13:30:00,72.64,74.79,72.39,73.89,798414.0,72.4086,74.5517,72.1593,73.6546,798414.0
2025-04-09 13:40:00,73.91,74.36,73.02,74.14,487230.0,73.6745,74.1231,72.7873,73.9038,487230.0
2025-04-09 13:50:00,74.14,74.71,73.56,74.47,481645.0,73.9038,74.472,73.3256,74.2327,481645.0
2025-04-09 14:00:00,74.4,75.03,73.9,74.4,429241.0,74.1629,74.7909,73.6645,74.1629,429241.0
2025-04-09 14:10:00,74.38,75.33,74.17,74.89,288157.0,74.143,75.09,73.9337,74.6514,288157.0
2025-04-09 14:20:00,74.88,75.73,74.66,75.62,478508.0,74.6414,75.4887,74.4221,75.3791,478508.0
2025-04-09 14:30:00,75.62,76.52,75.54,76.06,971015.0,75.3791,76.2762,75.2993,75.8177,971015.0
2025-04-09 14:40:00,76.05,76.4,75.33,75.48,862345.0,75.8077,76.1566,75.09,75.2395,862345.0
2025-04-09 14:50:00,75.46,75.73,74.71,74.88,689066.0,75.2196,75.4887,74.472,74.6414,689066.0
2025-04-09 15:00:00,74.88,75.77,74.69,75.4,362264.0,74.6414,75.5286,74.452,75.1598,362264.0
2025-04-09 15:10:00,75.41,75.85,75.18,75.55,571550.0,75.1697,75.6083,74.9405,75.3093,571550.0
2025-04-09 15:20:00,75.53,75.87,75.35,75.79,345254.0,75.2893,75.6283,75.1099,75.5485,345254.0
2025-04-09 15:30:00,75.77,76.24,75.49,75.78,387483.0,75.5286,75.9971,75.2495,75.5385,387483.0
2025-04-09 15:40:00,75.78,75.89,75.44,75.83,422389.0,75.5385,75.6482,75.1996,75.5884,422389.0
2025-04-09 15:50:00,75.84,76.07,75.2,75.28,1492660.0,75.5984,75.8276,74.9604,75.0401,1492660.0
2025-04-10 09:30:00,74.19,74.41,73.17,73.85,222157.0,73.9536,74.1729,72.9369,73.6147,222157.0
2025-04-10 09:40:00,73.8,74.11,73.5,73.91,305369.0,73.5649,73.8739,73.2658,73.6745,305369.0
2025-04-10 09:50:00,73.94,74.15,73.41,73.46,194482.0,73.7044,73.9137,73.1761,73.2259,194482.0
2025-04-10 10:00:00,73.44,73.85,73.19,73.66,291611.0,73.206,73.6147,72.9568,73.4253,291611.0
2025-04-10 10:10:00,73.62,73.93,73.26,73.8,177101.0,73.3854,73.6944,73.0266,73.5649,177101.0
2025-04-10 10:20:00,73.79,74.4,73.76,73.89,152346.0,73.5549,74.1629,73.525,73.6546,152346.0
2025-04-10 10:30:00,73.89,74.3,73.89,74.08,157855.0,73.6546,74.0633,73.6546,73.844,157855.0
2025-04-10 10:40:00,74.11,74.39,73.81,73.94,96395.0,73.8739,74.153,73.5748,73.7044,96395.0
2025-04-10 10:50:00,73.88,74.15,73.67,73.67,156051.0,73.6446,73.9137,73.4353,73.4353,156051.0
2025-04-10 11:00:00,73.68,74.39,73.64,74.37,170444.0,73.4452,74.153,73.4054,74.133,170444.0
2025-04-10 11:10:00,74.37,74.37,73.79,73.83,173189.0,74.133,74.133,73.5549,73.5948,173189.0
2025-04-10 11:20:00,73.83,73.99,73.5,73.5,125354.0,73.5948,73.7543,73.2658,73.2658,125354.0
2025-04-10 11:30:00,73.5,73.58,73.0,73.03,134281.0,73.2658,73.3456,72.7674,72.7973,134281.0
2025-04-10 11:40:00,73.05,73.23,72.78,72.78,109855.0,72.8172,72.9967,72.5481,72.5481,109855.0
2025-04-10 11:50:00,72.78,73.0,72.4,72.54,128609.0,72.5481,72.7674,72.1693,72.3089,128609.0
2025-04-10 12:00:00,72.52,72.77,72.07,72.41,114666.0,72.2889,72.5381,71.8404,72.1793,114666.0
2025-04-10 12:10:00,72.34,72.47,71.71,71.77,137771.0,72.1095,72.2391,71.4815,71.5413,137771.0
2025-04-10 12:20:00,71.76,71.76,71.23,71.53,172872.0,71.5314,71.5314,71.003,71.3021,172872.0
2025-04-10 12:30:00,71.5,72.35,71.48,72.23,155237.0,71.2722,72.1195,71.2522,71.9999,155237.0
2025-04-10 12:40:00,72.23,72.66,71.89,72.58,171143.0,71.9999,72.4285,71.6609,72.3487,171143.0
2025-04-10 12:50:00,72.58,72.71,72.16,72.43,114405.0,72.3487,72.4783,71.9301,72.1992,114405.0
2025-04-10 13:00:00,72.39,73.27,72.03,72.06,189891.0,72.1593,73.0365,71.8005,71.8304,189891.0
2025-04-10 13:10:00,72.09,72.19,71.48,72.19,246371.0,71.8603,71.96,71.2522,71.96,246371.0
2025-04-10 13:20:00,72.2,72.78,71.8,72.75,115273.0,71.97,72.5481,71.5712,72.5182,115273.0
2025-04-10 13:30:00,72.75,73.21,72.65,72.81,184429.0,72.5182,72.9767,72.4185,72.578,184429.0
2025-04-10 13:40:00,72.82,73.78,72.73,73.51,126685.0,72.588,73.5449,72.4983,73.2758,126685.0
2025-04-10 13:50:00,73.48,73.73,73.14,73.58,132256.0,73.2459,73.4951,72.907,73.3456,132256.0
2025-04-10 14:00:00,73.58,74.32,73.46,73.51,160845.0,73.3456,74.0832,73.2259,73.2758,160845.0
2025-04-10 14:10:00,73.51,73.59,73.06,73.42,222721.0,73.2758,73.3555,72.8272,73.1861,222721.0
2025-04-10 14:20:00,73.44,74.27,73.44,74.22,115627.0,73.206,74.0334,73.206,73.9835,115627.0
2025-04-10 14:30:00,74.24,74.34,73.77,73.97,91754.0,74.0035,74.1031,73.535,73.7343,91754.0
2025-04-10 14:40:00,73.99,74.31,73.66,73.85,138273.0,73.7543,74.0732,73.4253,73.6147,138273.0
2025-04-10 14:50:00,73.86,74.08,73.58,73.9,126781.0,73.6247,73.844,73.3456,73.6645,126781.0
2025-04-10 15:00:00,73.89,74.36,73.56,73.59,271356.0,73.6546,74.1231,73.3256,73.3555,271356.0
2025-04-10 15:10:00,73.6,74.07,73.54,74.0,166328.0,73.3655,73.834,73.3057,73.7642,166328.0
2025-04-10 15:20:00,74.0,74.32,73.5,73.57,304267.0,73.7642,74.0832,73.2658,73.3356,304267.0
2025-04-10 15:30:00,73.55,73.91,73.04,73.15,402211.0,73.3157,73.6745,72.8073,72.9169,402211.0
2025-04-10 15:40:00,73.14,73.24,72.63,73.0,258440.0,72.907,73.0066,72.3986,72.7674,258440.0
2025-04-10 15:50:00,72.91,73.95,72.89,73.84,793378.0,72.6777,73.7144,72.6578,73.6047,793378.0
2025-04-11 09:30:00,73.21,74.08,72.79,73.84,184819.0,72.9767,73.844,72.5581,73.6047,184819.0
2025-04-11 09:40:00,73.97,74.79,73.64,74.75,248412.0,73.7343,74.5517,73.4054,74.5118,248412.0
2025-04-11 09:50:00,74.75,76.1,74.71,75.84,788444.0,74.5118,75.8575,74.472,75.5984,788444.0
2025-04-11 10:00:00,75.9,76.19,75.39,75.91,545367.0,75.6582,75.9472,75.1498,75.6681,545367.0
2025-04-11 10:10:00,75.94,76.15,74.45,74.51,270682.0,75.698,75.9074,74.2128,74.2726,270682.0
2025-04-11 10:20:00,74.49,74.74,74.01,74.11,490306.0,74.2527,74.5019,73.7742,73.8739,490306.0
2025-04-11 10:30:00,74.15,74.87,74.03,74.7,300903.0,73.9137,74.6314,73.7941,74.462,300903.0
2025-04-11 10:40:00,74.7,75.54,74.58,75.3,404527.0,74.462,75.2993,74.3424,75.0601,404527.0
2025-04-11 10:50:00,75.29,75.4,74.85,74.94,301847.0,75.0501,75.1598,74.6115,74.7012,301847.0
2025-04-11 11:00:00,74.9,75.79,74.52,74.87,256703.0,74.6614,75.5485,74.2826,74.6314,256703.0
2025-04-11 11:10:00,74.88,74.94,74.26,74.32,157949.0,74.6414,74.7012,74.0234,74.0832,157949.0
2025-04-11 11:20:00,74.29,74.7,74.16,74.63,150916.0,74.0533,74.462,73.9237,74.3922,150916.0
2025-04-11 11:30:00,74.63,75.15,74.51,75.11,167060.0,74.3922,74.9106,74.2726,74.8707,167060.0
2025-04-11 11:40:00,75.11,75.15,74.8,74.98,132146.0,74.8707,74.9106,74.5617,74.7411,132146.0
2025-04-11 11:50:00,74.95,75.25,74.92,75.14,158885.0,74.7112,75.0102,74.6813,74.9006,158885.0
2025-04-11 12:00:00,75.14,75.32,74.98,75.03,96538.0,74.9006,75.08,74.7411,74.7909,96538.0
2025-04-11 12:10:00,75.04,75.57,75.03,75.55,219305.0,74.8009,75.3292,74.7909,75.3093,219305.0
2025-04-11 12:20:00,75.55,75.62,75.18,75.44,109394.0,75.3093,75.3791,74.9405,75.1996,109394.0
2025-04-11 12:30:00,75.48,76.0,75.4,75.4,359414.0,75.2395,75.7578,75.1598,75.1598,359414.0
2025-04-11 12:40:00,75.44,76.01,75.35,76.01,185180.0,75.1996,75.7678,75.1099,75.7678,185180.0
2025-04-11 12:50:00,75.96,76.18,75.77,76.05,129928.0,75.718,75.9373,75.5286,75.8077,129928.0
2025-04-11 13:00:00,76.03,76.2,75.87,76.0,111713.0,75.7878,75.9572,75.6283,75.7578,111713.0
2025-04-11 13:10:00,76.0,76.07,75.65,75.74,89120.0,75.7578,75.8276,75.409,75.4987,89120.0
2025-04-11 13:20:00,75.74,76.11,75.64,75.68,84080.0,75.4987,75.8675,75.399,75.4389,84080.0
2025-04-11 13:30:00,75.71,76.17,75.62,76.17,95071.0,75.4688,75.9273,75.3791,75.9273,95071.0
2025-04-11 13:40:00,76.17,76.81,76.16,76.65,105170.0,75.9273,76.5653,75.9173,76.4058,105170.0
2025-04-11 13:50:00,76.65,77.05,76.52,76.63,217254.0,76.4058,76.8045,76.2762,76.3858,217254.0
2025-04-11 14:00:00,76.63,76.66,76.24,76.33,106920.0,76.3858,76.4157,75.9971,76.0868,106920.0
2025-04-11 14:10:00,76.34,76.4,76.11,76.2,98758.0,76.0968,76.1566,75.8675,75.9572,98758.0
2025-04-11 14:20:00,76.2,76.55,76.0,76.53,162736.0,75.9572,76.3061,75.7578,76.2862,162736.0
2025-04-11 14:30:00,76.53,76.71,76.47,76.64,189980.0,76.2862,76.4656,76.2264,76.3958,189980.0
2025-04-11 14:40:00,76.65,76.82,76.6,76.75,124310.0,76.4058,76.5752,76.3559,76.5055,124310.0
2025-04-11 14:50:00,76.77,76.83,76.36,76.44,156374.0,76.5254,76.5852,76.1167,76.1964,156374.0
2025-04-11 15:00:00,76.43,76.93,76.42,76.93,131574.0,76.1865,76.6849,76.1765,76.6849,131574.0
2025-04-11 15:10:00,76.93,77.19,76.87,77.17,232451.0,76.6849,76.9441,76.6251,76.9241,232451.0
2025-04-11 15:20:00,77.19,77.22,77.0,77.15,256792.0,76.9441,76.974,76.7547,76.9042,256792.0
2025-04-11 15:30:00,77.15,77.33,76.98,77.13,393641.0,76.9042,77.0836,76.7347,76.8842,393641.0
2025-04-11 15:40:00,77.13,77.3,76.95,77.14,518097.0,76.8842,77.0537,76.7048,76.8942,518097.0
2025-04-11 15:50:00,77.15,77.26,76.9,76.96,1168196.0,76.9042,77.0138,76.655,76.7148,1168196.0
2025-04-14 09:30:00,78.34,78.49,77.74,77.77,522267.0,78.0904,78.2399,77.4923,77.5222,522267.0
2025-04-14 09:40:00,77.75,78.14,77.63,77.87,212051.0,77.5023,77.891,77.3827,77.6219,212051.0
2025-04-14 09:50:00,77.88,77.98,77.21,77.25,135663.0,77.6319,77.7315,76.964,77.0039,135663.0
2025-04-14 10:00:00,77.25,77.93,77.15,77.46,202590.0,77.0039,77.6817,76.9042,77.2132,202590.0
2025-04-14 10:10:00,77.49,77.59,76.97,77.19,171103.0,77.2431,77.3428,76.7248,76.9441,171103.0
2025-04-14 10:20:00,77.22,77.38,77.01,77.13,95804.0,76.974,77.1335,76.7646,76.8842,95804.0
2025-04-14 10:30:00,77.17,77.19,76.85,77.1,89296.0,76.9241,76.9441,76.6051,76.8543,89296.0
2025-04-14 10:40:00,77.13,77.31,76.97,77.28,96376.0,76.8842,77.0637,76.7248,77.0338,96376.0
2025-04-14 10:50:00,77.28,77.56,77.26,77.38,180662.0,77.0338,77.3129,77.0138,77.1335,180662.0
2025-04-14 11:00:00,77.39,77.58,77.26,77.34,97726.0,77.1434,77.3328,77.0138,77.0936,97726.0
2025-04-14 11:10:00,77.33,77.4,77.05,77.1,65166.0,77.0836,77.1534,76.8045,76.8543,65166.0
2025-04-14 11:20:00,77.1,77.18,76.84,76.89,81488.0,76.8543,76.9341,76.5952,76.645,81488.0
2025-04-14 11:30:00,76.86,77.08,76.66,76.68,93591.0,76.6151,76.8344,76.4157,76.4357,93591.0
2025-04-14 11:40:00,76.67,76.81,76.4,76.43,60186.0,76.4257,76.5653,76.1566,76.1865,60186.0
2025-04-14 11:50:00,76.42,76.61,76.3,76.4,101153.0,76.1765,76.3659,76.0569,76.1566,101153.0
2025-04-14 12:00:00,76.4,76.61,76.38,76.49,110175.0,76.1566,76.3659,76.1366,76.2463,110175.0
2025-04-14 12:10:00,76.51,76.86,76.33,76.77,83499.0,76.2662,76.6151,76.0868,76.5254,83499.0
2025-04-14 12:20:00,76.76,76.82,76.58,76.67,49707.0,76.5154,76.5752,76.336,76.4257,49707.0
2025-04-14 12:30:00,76.67,76.97,76.59,76.84,41480.0,76.4257,76.7248,76.346,76.5952,41480.0
2025-04-14 12:40:00,76.85,76.97,76.78,76.83,40839.0,76.6051,76.7248,76.5354,76.5852,40839.0
2025-04-14 12:50:00,76.83,76.84,76.61,76.67,58789.0,76.5852,76.5952,76.3659,76.4257,58789.0
2025-04-14 13:00:00,76.67,77.37,76.64,77.06,104276.0,76.4257,77.1235,76.3958,76.8145,104276.0
2025-04-14 13:10:00,77.04,77.23,77.0,77.21,39033.0,76.7945,76.9839,76.7547,76.964,39033.0
2025-04-14 13:20:00,77.2,77.31,77.08,77.17,36915.0,76.954,77.0637,76.8344,76.9241,36915.0
2025-04-14 13:30:00,77.12,77.28,77.02,77.22,47186.0,76.8743,77.0338,76.7746,76.974,47186.0
2025-04-14 13:40:00,77.2,77.27,76.99,77.2,52412.0,76.954,77.0238,76.7447,76.954,52412.0
2025-04-14 13:50:00,77.2,77.41,77.12,77.26,74191.0,76.954,77.1634,76.8743,77.0138,74191.0
2025-04-14 14:00:00,77.27,77.35,77.21,77.29,57398.0,77.0238,77.1035,76.964,77.0437,57398.0
2025-04-14 14:10:00,77.27,77.3,77.12,77.2,94756.0,77.0238,77.0537,76.8743,76.954,94756.0
2025-04-14 14:20:00,77.2,77.34,77.18,77.27,47959.0,76.954,77.0936,76.9341,77.0238,47959.0
2025-04-14 14:30:00,77.27,77.39,77.2,77.36,147335.0,77.0238,77.1434,76.954,77.1135,147335.0
2025-04-14 14:40:00,77.36,77.37,77.15,77.28,110419.0,77.1135,77.1235,76.9042,77.0338,110419.0
2025-04-14 14:50:00,77.28,77.32,77.21,77.27,84502.0,77.0338,77.0736,76.964,77.0238,84502.0
2025-04-14 15:00:00,77.27,77.46,77.26,77.44,96623.0,77.0238,77.2132,77.0138,77.1933,96623.0
2025-04-14 15:10:00,77.45,77.51,77.34,77.41,109432.0,77.2032,77.263,77.0936,77.1634,109432.0
2025-04-14 15:20:00,77.42,77.46,77.28,77.35,130859.0,77.1733,77.2132,77.0338,77.1035,130859.0
2025-04-14 15:30:00,77.34,77.45,77.32,77.37,171820.0,77.0936,77.2032,77.0736,77.1235,171820.0
2025-04-14 15:40:00,77.36,77.44,76.99,77.08,283012.0,77.1135,77.1933,76.7447,76.8344,283012.0
2025-04-14 15:50:00,77.08,77.08,76.82,76.95,617315.0,76.8344,76.8344,76.5752,76.7048,617315.0
2025-04-15 09:30:00,77.55,77.71,77.03,77.5,176549.0,77.3029,77.4624,76.7846,77.2531,176549.0
2025-04-15 09:40:00,77.5,77.77,77.37,77.73,67097.0,77.2531,77.5222,77.1235,77.4823,67097.0
2025-04-15 09:50:00,77.78,77.82,77.57,77.64,64934.0,77.5322,77.572,77.3228,77.3926,64934.0
2025-04-15 10:00:00,77.6,77.84,77.51,77.76,104040.0,77.3527,77.592,77.263,77.5122,104040.0
2025-04-15 10:10:00,77.74,77.97,77.22,77.29,153463.0,77.4923,77.7216,76.974,77.0437,153463.0
2025-04-15 10:20:00,77.28,77.58,77.12,77.52,99744.0,77.0338,77.3328,76.8743,77.273,99744.0
2025-04-15 10:30:00,77.54,77.88,77.53,77.59,142185.0,77.2929,77.6319,77.283,77.3428,142185.0
2025-04-15 10:40:00,77.62,77.85,77.36,77.58,98788.0,77.3727,77.602,77.1135,77.3328,98788.0
2025-04-15 10:50:00,77.57,77.86,77.39,77.72,85864.0,77.3228,77.6119,77.1434,77.4724,85864.0
2025-04-15 11:00:00,77.72,77.92,77.69,77.82,73973.0,77.4724,77.6717,77.4425,77.572,73973.0
2025-04-15 11:10:00,77.82,78.0,77.74,77.99,192872.0,77.572,77.7515,77.4923,77.7415,192872.0
2025-04-15 11:20:00,77.99,78.05,77.82,77.9,138545.0,77.7415,77.8013,77.572,77.6518,138545.0
2025-04-15 11:30:00,77.88,78.1,77.82,77.88,131271.0,77.6319,77.8512,77.572,77.6319,131271.0
2025-04-15 11:40:00,77.88,77.92,77.73,77.8,80088.0,77.6319,77.6717,77.4823,77.5521,80088.0
2025-04-15 11:50:00,77.81,78.0,77.75,77.92,76500.0,77.5621,77.7515,77.5023,77.6717,76500.0
2025-04-15 12:00:00,77.91,78.12,77.86,77.87,166528.0,77.6618,77.8711,77.6119,77.6219,166528.0
2025-04-15 12:10:00,77.87,78.0,77.78,77.82,89541.0,77.6219,77.7515,77.5322,77.572,89541.0
2025-04-15 12:20:00,77.81,77.95,77.78,77.86,51709.0,77.5621,77.7016,77.5322,77.6119,51709.0
2025-04-15 12:30:00,77.87,77.98,77.8,77.81,38528.0,77.6219,77.7315,77.5521,77.5621,38528.0
2025-04-15 12:40:00,77.82,77.94,77.79,77.91,59369.0,77.572,77.6917,77.5421,77.6618,59369.0
2025-04-15 12:50:00,77.92,77.92,77.74,77.88,75064.0,77.6717,77.6717,77.4923,77.6319,75064.0
2025-04-15 13:00:00,77.87,78.03,77.76,77.92,98195.0,77.6219,77.7814,77.5122,77.6717,98195.0
2025-04-15 13:10:00,77.94,78.05,77.83,77.88,72918.0,77.6917,77.8013,77.582,77.6319,72918.0
2025-04-15 13:20:00,77.88,77.9,77.64,77.7,45007.0,77.6319,77.6518,77.3926,77.4524,45007.0
2025-04-15 13:30:00,77.7,77.78,77.58,77.74,74981.0,77.4524,77.5322,77.3328,77.4923,74981.0
2025-04-15 13:40:00,77.76,77.84,77.73,77.77,30245.0,77.5122,77.592,77.4823,77.5222,30245.0
2025-04-15 13:50:00,77.77,77.79,77.52,77.73,64317.0,77.5222,77.5421,77.273,77.4823,64317.0
2025-04-15 14:00:00,77.73,77.8,77.54,77.62,94088.0,77.4823,77.5521,77.2929,77.3727,94088.0
2025-04-15 14:10:00,77.6,77.65,77.48,77.5,87529.0,77.3527,77.4026,77.2331,77.2531,87529.0
2025-04-15 14:20:00,77.5,77.6,77.41,77.45,88741.0,77.2531,77.3527,77.1634,77.2032,88741.0
2025-04-15 14:30:00,77.45,77.59,77.44,77.52,61953.0,77.2032,77.3428,77.1933,77.273,61953.0
2025-04-15 14:40:00,77.52,77.64,77.49,77.5,57679.0,77.273,77.3926,77.2431,77.2531,57679.0
2025-04-15 14:50:00,77.5,77.6,77.47,77.58,58735.0,77.2531,77.3527,77.2232,77.3328,58735.0
2025-04-15 15:00:00,77.56,77.61,77.49,77.52,78754.0,77.3129,77.3627,77.2431,77.273,78754.0
2025-04-15 15:10:00,77.52,77.78,77.48,77.73,101561.0,77.273,77.5322,77.2331,77.4823,101561.0
2025-04-15 15:20:00,77.73,77.73,77.41,77.56,114589.0,77.4823,77.4823,77.1634,77.3129,114589.0
2025-04-15 15:30:00,77.56,77.63,77.41,77.45,93696.0,77.3129,77.3827,77.1634,77.2032,93696.0
2025-04-15 15:40:00,77.46,77.53,77.32,77.42,99019.0,77.2132,77.283,77.0736,77.1733,99019.0
2025-04-15 15:50:00,77.39,77.46,77.08,77.2,539125.0,77.1434,77.2132,76.8344,76.954,539125.0
2025-04-16 09:30:00,76.32,76.69,76.05,76.44,282136.0,76.0768,76.4456,75.8077,76.1964,282136.0
2025-04-16 09:40:00,76.38,76.75,76.24,76.46,159387.0,76.1366,76.5055,75.9971,76.2164,159387.0
2025-04-16 09:50:00,76.46,76.62,76.02,76.02,223645.0,76.2164,76.3759,75.7778,75.7778,223645.0
2025-04-16 10:00:00,76.0,76.25,75.94,76.16,240571.0,75.7578,76.0071,75.698,75.9173,240571.0
2025-04-16 10:10:00,76.14,76.19,75.9,76.09,249335.0,75.8974,75.9472,75.6582,75.8476,249335.0
2025-04-16 10:20:00,76.09,76.24,76.0,76.18,78345.0,75.8476,75.9971,75.7578,75.9373,78345.0
2025-04-16 10:30:00,76.2,76.25,76.06,76.16,114399.0,75.9572,76.0071,75.8177,75.9173,114399.0
2025-04-16 10:40:00,76.15,76.31,76.11,76.19,106008.0,75.9074,76.0669,75.8675,75.9472,106008.0
2025-04-16 10:50:00,76.19,76.3,76.07,76.23,134853.0,75.9472,76.0569,75.8276,75.9871,134853.0
2025-04-16 11:00:00,76.23,76.4,76.16,76.36,105748.0,75.9871,76.1566,75.9173,76.1167,105748.0
2025-04-16 11:10:00,76.36,76.5,76.23,76.39,166565.0,76.1167,76.2563,75.9871,76.1466,166565.0
2025-04-16 11:20:00,76.39,76.72,76.35,76.7,130723.0,76.1466,76.4756,76.1067,76.4556,130723.0
2025-04-16 11:30:00,76.72,76.72,76.51,76.58,141062.0,76.4756,76.4756,76.2662,76.336,141062.0
2025-04-16 11:40:00,76.57,76.59,76.37,76.39,81530.0,76.326,76.346,76.1267,76.1466,81530.0
2025-04-16 11:50:00,76.39,76.45,76.21,76.31,67039.0,76.1466,76.2064,75.9672,76.0669,67039.0
2025-04-16 12:00:00,76.32,76.35,76.14,76.17,100122.0,76.0768,76.1067,75.8974,75.9273,100122.0
2025-04-16 12:10:00,76.16,76.18,76.03,76.11,121492.0,75.9173,75.9373,75.7878,75.8675,121492.0
2025-04-16 12:20:00,76.1,76.11,75.97,76.09,152522.0,75.8575,75.8675,75.7279,75.8476,152522.0
2025-04-16 12:30:00,76.09,76.12,75.95,76.06,209421.0,75.8476,75.8775,75.708,75.8177,209421.0
2025-04-16 12:40:00,76.04,76.13,75.92,75.99,186781.0,75.7977,75.8874,75.6781,75.7479,186781.0
2025-04-16 12:50:00,76.0,76.06,75.9,75.95,82877.0,75.7578,75.8177,75.6582,75.708,82877.0
2025-04-16 13:00:00,75.94,76.09,75.85,76.03,116651.0,75.698,75.8476,75.6083,75.7878,116651.0
2025-04-16 13:10:00,76.04,76.12,75.9,76.09,129887.0,75.7977,75.8775,75.6582,75.8476,129887.0
2025-04-16 13:20:00,76.09,76.17,75.95,76.08,95967.0,75.8476,75.9273,75.708,75.8376,95967.0
2025-04-16 13:30:00,76.08,76.1,75.54,75.64,221433.0,75.8376,75.8575,75.2993,75.399,221433.0
2025-04-16 13:40:00,75.62,75.62,75.2,75.29,255975.0,75.3791,75.3791,74.9604,75.0501,255975.0
2025-04-16 13:50:00,75.29,75.42,74.99,75.06,221317.0,75.0501,75.1797,74.7511,74.8208,221317.0
2025-04-16 14:00:00,75.06,75.36,75.06,75.28,195713.0,74.8208,75.1199,74.8208,75.0401,195713.0
2025-04-16 14:10:00,75.31,75.42,75.2,75.28,125564.0,75.07,75.1797,74.9604,75.0401,125564.0
2025-04-16 14:20:00,75.29,75.71,75.24,75.61,232360.0,75.0501,75.4688,75.0003,75.3691,232360.0
2025-04-16 14:30:00,75.59,75.65,75.29,75.34,201115.0,75.3492,75.409,75.0501,75.1,201115.0
2025-04-16 14:40:00,75.34,75.41,75.25,75.28,131351.0,75.1,75.1697,75.0102,75.0401,131351.0
2025-04-16 14:50:00,75.28,75.29,75.1,75.1,94769.0,75.0401,75.0501,74.8607,74.8607,94769.0
2025-04-16 15:00:00,75.1,75.2,74.92,74.95,259442.0,74.8607,74.9604,74.6813,74.7112,259442.0
2025-04-16 15:10:00,74.96,75.02,74.75,74.81,213968.0,74.7212,74.781,74.5118,74.5716,213968.0
2025-04-16 15:20:00,74.8,74.85,74.59,74.68,268392.0,74.5617,74.6115,74.3523,74.4421,268392.0
2025-04-16 15:30:00,74.69,75.03,74.69,74.85,286362.0,74.452,74.7909,74.452,74.6115,286362.0
2025-04-16 15:40:00,74.86,75.0,74.78,74.92,232706.0,74.6215,74.761,74.5417,74.6813,232706.0
2025-04-16 15:50:00,74.93,75.71,74.93,75.7,1107408.0,74.6913,75.4688,74.6913,75.4588,1107408.0
2025-04-17 09:30:00,77.67,79.1,77.03,78.17,1505873.0,77.4225,78.848,76.7846,77.9209,1505873.0
2025-04-17 09:40:00,78.13,78.44,77.8,78.12,557085.0,77.8811,78.1901,77.5521,77.8711,557085.0
2025-04-17 09:50:00,78.12,78.4,77.9,78.09,250161.0,77.8711,78.1502,77.6518,77.8412,250161.0
2025-04-17 10:00:00,78.09,78.2,77.59,78.1,465525.0,77.8412,77.9508,77.3428,77.8512,465525.0
2025-04-17 10:10:00,78.1,78.53,78.1,78.25,347862.0,77.8512,78.2798,77.8512,78.0007,347862.0
2025-04-17 10:20:00,78.24,78.44,77.88,77.94,377883.0,77.9907,78.1901,77.6319,77.6917,377883.0
2025-04-17 10:30:00,77.96,78.08,77.12,77.12,448568.0,77.7116,77.8312,76.8743,76.8743,448568.0
2025-04-17 10:40:00,77.14,77.43,76.78,76.89,444995.0,76.8942,77.1833,76.5354,76.645,444995.0
2025-04-17 10:50:00,76.91,77.32,76.64,77.26,278147.0,76.6649,77.0736,76.3958,77.0138,278147.0
2025-04-17 11:00:00,77.26,78.03,77.23,77.97,327249.0,77.0138,77.7814,76.9839,77.7216,327249.0
2025-04-17 11:10:00,77.96,78.34,77.86,78.23,338436.0,77.7116,78.0904,77.6119,77.9807,338436.0
2025-04-17 11:20:00,78.23,78.41,78.04,78.17,393797.0,77.9807,78.1602,77.7913,77.9209,393797.0
2025-04-17 11:30:00,78.18,78.45,78.17,78.36,309965.0,77.9309,78.2,77.9209,78.1103,309965.0
2025-04-17 11:40:00,78.37,78.44,78.17,78.24,219581.0,78.1203,78.1901,77.9209,77.9907,219581.0
2025-04-17 11:50:00,78.25,78.33,77.93,77.99,176146.0,78.0007,78.0804,77.6817,77.7415,176146.0
2025-04-17 12:00:00,78.0,78.35,77.84,78.24,218348.0,77.7515,78.1004,77.592,77.9907,218348.0
2025-04-17 12:10:00,78.25,78.26,77.81,78.17,189638.0,78.0007,78.0106,77.5621,77.9209,189638.0
2025-04-17 12:20:00,78.17,78.2,77.98,78.15,141361.0,77.9209,77.9508,77.7315,77.901,141361.0
2025-04-17 12:30:00,78.16,78.21,77.95,77.98,151861.0,77.911,77.9608,77.7016,77.7315,151861.0
2025-04-17 12:40:00,77.99,78.02,77.82,77.9,154380.0,77.7415,77.7714,77.572,77.6518,154380.0
2025-04-17 12:50:00,77.9,77.98,77.82,77.83,107851.0,77.6518,77.7315,77.572,77.582,107851.0
2025-04-17 13:00:00,77.85,77.99,77.66,77.81,117891.0,77.602,77.7415,77.4126,77.5621,117891.0
2025-04-17 13:10:00,77.81,77.88,77.7,77.79,193855.0,77.5621,77.6319,77.4524,77.5421,193855.0
2025-04-17 13:20:00,77.78,77.81,77.55,77.62,142294.0,77.5322,77.5621,77.3029,77.3727,142294.0
2025-04-17 13:30:00,77.63,77.77,77.58,77.64,115598.0,77.3827,77.5222,77.3328,77.3926,115598.0
2025-04-17 13:40:00,77.64,77.7,77.32,77.55,148103.0,77.3926,77.4524,77.0736,77.3029,148103.0
2025-04-17 13:50:00,77.55,77.76,77.53,77.53,106228.0,77.3029,77.5122,77.283,77.283,106228.0
2025-04-17 14:00:00,77.56,77.65,77.46,77.59,112476.0,77.3129,77.4026,77.2132,77.3428,112476.0
2025-04-17 14:10:00,77.59,77.74,77.5,77.67,134213.0,77.3428,77.4923,77.2531,77.4225,134213.0
2025-04-17 14:20:00,77.67,77.72,77.58,77.62,150379.0,77.4225,77.4724,77.3328,77.3727,150379.0
2025-04-17 14:30:00,77.62,77.74,77.5,77.55,122369.0,77.3727,77.4923,77.2531,77.3029,122369.0
2025-04-17 14:40:00,77.56,77.57,77.3,77.33,178956.0,77.3129,77.3228,77.0537,77.0836,178956.0
2025-04-17 14:50:00,77.33,77.74,77.19,77.63,268437.0,77.0836,77.4923,76.9441,77.3827,268437.0
2025-04-17 15:00:00,77.64,77.66,77.3,77.33,147608.0,77.3926,77.4126,77.0537,77.0836,147608.0
2025-04-17 15:10:00,77.32,77.37,77.03,77.08,145368.0,77.0736,77.1235,76.7846,76.8344,145368.0
2025-04-17 15:20:00,77.07,77.15,76.94,77.02,189225.0,76.8244,76.9042,76.6949,76.7746,189225.0
2025-04-17 15:30:00,77.03,77.14,76.98,77.04,233985.0,76.7846,76.8942,76.7347,76.7945,233985.0
2025-04-17 15:40:00,77.03,77.14,76.78,76.84,333451.0,76.7846,76.8942,76.5354,76.5952,333451.0
2025-04-17 15:50:00,76.83,76.84,76.15,76.2,1948177.0,76.5852,76.5952,75.9074,75.9572,1948177.0
2025-04-21 09:30:00,75.64,75.97,75.39,75.55,140850.0,75.399,75.7279,75.1498,75.3093,140850.0
2025-04-21 09:40:00,75.52,75.68,75.3,75.36,99252.0,75.2794,75.4389,75.0601,75.1199,99252.0
2025-04-21 09:50:00,75.41,75.5,75.09,75.09,57195.0,75.1697,75.2594,74.8507,74.8507,57195.0
2025-04-21 10:00:00,75.08,75.18,74.95,75.03,106817.0,74.8408,74.9405,74.7112,74.7909,106817.0
2025-04-21 10:10:00,75.06,75.29,74.71,74.84,182935.0,74.8208,75.0501,74.472,74.6015,182935.0
2025-04-21 10:20:00,74.82,74.97,74.77,74.95,68029.0,74.5816,74.7311,74.5318,74.7112,68029.0
2025-04-21 10:30:00,74.94,75.02,74.73,74.98,42190.0,74.7012,74.781,74.4919,74.7411,42190.0
2025-04-21 10:40:00,74.96,75.15,74.71,74.73,98685.0,74.7212,74.9106,74.472,74.4919,98685.0
2025-04-21 10:50:00,74.73,74.76,74.53,74.57,84749.0,74.4919,74.5218,74.2925,74.3324,84749.0
2025-04-21 11:00:00,74.57,74.74,74.51,74.61,134852.0,74.3324,74.5019,74.2726,74.3723,134852.0
2025-04-21 11:10:00,74.61,74.9,74.51,74.86,104594.0,74.3723,74.6614,74.2726,74.6215,104594.0
2025-04-21 11:20:00,74.86,74.92,74.54,74.63,89586.0,74.6215,74.6813,74.3025,74.3922,89586.0
2025-04-21 11:30:00,74.64,74.68,74.45,74.51,67663.0,74.4022,74.4421,74.2128,74.2726,67663.0
2025-04-21 11:40:00,74.51,74.53,74.34,74.45,53544.0,74.2726,74.2925,74.1031,74.2128,53544.0
2025-04-21 11:50:00,74.46,74.46,74.3,74.31,59906.0,74.2228,74.2228,74.0633,74.0732,59906.0
2025-04-21 12:00:00,74.3,74.49,74.26,74.46,61133.0,74.0633,74.2527,74.0234,74.2228,61133.0
2025-04-21 12:10:00,74.46,74.56,74.38,74.44,61251.0,74.2228,74.3224,74.143,74.2028,61251.0
2025-04-21 12:20:00,74.44,74.45,74.26,74.33,78144.0,74.2028,74.2128,74.0234,74.0932,78144.0
2025-04-21 12:30:00,74.34,74.56,74.31,74.53,60364.0,74.1031,74.3224,74.0732,74.2925,60364.0
2025-04-21 12:40:00,74.53,74.7,74.5,74.56,93592.0,74.2925,74.462,74.2626,74.3224,93592.0
2025-04-21 12:50:00,74.57,74.58,74.33,74.35,48875.0,74.3324,74.3424,74.0932,74.1131,48875.0
2025-04-21 13:00:00,74.35,74.4,74.18,74.2,56200.0,74.1131,74.1629,73.9436,73.9636,56200.0
2025-04-21 13:10:00,74.19,74.26,74.09,74.23,67900.0,73.9536,74.0234,73.8539,73.9935,67900.0
2025-04-21 13:20:00,74.23,74.38,74.21,74.33,78407.0,73.9935,74.143,73.9736,74.0932,78407.0
2025-04-21 13:30:00,74.31,74.36,74.19,74.21,79259.0,74.0732,74.1231,73.9536,73.9736,79259.0
2025-04-21 13:40:00,74.22,74.26,74.05,74.08,75312.0,73.9835,74.0234,73.8141,73.844,75312.0
2025-04-21 13:50:00,74.08,74.11,73.95,73.97,101899.0,73.844,73.8739,73.7144,73.7343,101899.0
2025-04-21 14:00:00,73.98,73.98,73.76,73.81,129755.0,73.7443,73.7443,73.525,73.5748,129755.0
2025-04-21 14:10:00,73.82,74.05,73.76,74.02,103824.0,73.5848,73.8141,73.525,73.7842,103824.0
2025-04-21 14:20:00,74.02,74.22,73.91,74.22,131989.0,73.7842,73.9835,73.6745,73.9835,131989.0
2025-04-21 14:30:00,74.22,74.32,74.17,74.22,111198.0,73.9835,74.0832,73.9337,73.9835,111198.0
2025-04-21 14:40:00,74.22,74.27,74.14,74.27,81314.0,73.9835,74.0334,73.9038,74.0334,81314.0
2025-04-21 14:50:00,74.26,74.26,74.12,74.15,62275.0,74.0234,74.0234,73.8838,73.9137,62275.0
2025-04-21 15:00:00,74.14,74.38,74.13,74.34,111444.0,73.9038,74.143,73.8938,74.1031,111444.0
2025-04-21 15:10:00,74.35,74.45,74.34,74.42,67391.0,74.1131,74.2128,74.1031,74.1829,67391.0
2025-04-21 15:20:00,74.42,74.5,74.36,74.42,109956.0,74.1829,74.2626,74.1231,74.1829,109956.0
2025-04-21 15:30:00,74.43,74.83,74.41,74.76,199218.0,74.1928,74.5916,74.1729,74.5218,199218.0
2025-04-21 15:40:00,74.77,74.88,74.65,74.84,227612.0,74.5318,74.6414,74.4121,74.6015,227612.0
2025-04-21 15:50:00,74.84,75.19,74.73,74.96,960228.0,74.6015,74.9504,74.4919,74.7212,960228.0
2025-04-22 09:30:00,75.48,76.55,75.48,76.35,209868.0,75.2395,76.3061,75.2395,76.1067,209868.0
2025-04-22 09:40:00,76.35,76.41,75.97,75.99,95787.0,76.1067,76.1665,75.7279,75.7479,95787.0
2025-04-22 09:50:00,75.99,76.09,75.84,75.99,81773.0,75.7479,75.8476,75.5984,75.7479,81773.0
2025-04-22 10:00:00,75.99,76.05,75.75,75.99,123711.0,75.7479,75.8077,75.5086,75.7479,123711.0
2025-04-22 10:10:00,75.99,76.15,75.97,76.14,149364.0,75.7479,75.9074,75.7279,75.8974,149364.0
2025-04-22 10:20:00,76.13,76.37,76.13,76.27,175632.0,75.8874,76.1267,75.8874,76.027,175632.0
2025-04-22 10:30:00,76.28,76.28,76.0,76.22,122630.0,76.037,76.037,75.7578,75.9771,122630.0
2025-04-22 10:40:00,76.22,76.26,76.09,76.1,107174.0,75.9771,76.017,75.8476,75.8575,107174.0
2025-04-22 10:50:00,76.09,76.17,75.95,76.09,137039.0,75.8476,75.9273,75.708,75.8476,137039.0
2025-04-22 11:00:00,76.1,76.2,75.95,76.14,98131.0,75.8575,75.9572,75.708,75.8974,98131.0
2025-04-22 11:10:00,76.15,76.24,76.04,76.05,58165.0,75.9074,75.9971,75.7977,75.8077,58165.0
2025-04-22 11:20:00,76.06,76.16,75.9,75.91,81923.0,75.8177,75.9173,75.6582,75.6681,81923.0
2025-04-22 11:30:00,75.91,75.91,75.7,75.8,119932.0,75.6681,75.6681,75.4588,75.5585,119932.0
2025-04-22 11:40:00,75.8,75.82,75.55,75.65,174352.0,75.5585,75.5784,75.3093,75.409,174352.0
2025-04-22 11:50:00,75.65,76.05,75.64,75.98,112331.0,75.409,75.8077,75.399,75.7379,112331.0
2025-04-22 12:00:00,75.98,76.29,75.98,76.11,101339.0,75.7379,76.0469,75.7379,75.8675,101339.0
2025-04-22 12:10:00,76.15,76.28,76.09,76.2,66612.0,75.9074,76.037,75.8476,75.9572,66612.0
2025-04-22 12:20:00,76.21,76.48,76.2,76.39,57453.0,75.9672,76.2363,75.9572,76.1466,57453.0
2025-04-22 12:30:00,76.37,76.43,76.26,76.26,48266.0,76.1267,76.1865,76.017,76.017,48266.0
2025-04-22 12:40:00,76.26,76.28,76.1,76.2,69884.0,76.017,76.037,75.8575,75.9572,69884.0
2025-04-22 12:50:00,76.2,76.25,76.08,76.18,41436.0,75.9572,76.0071,75.8376,75.9373,41436.0
2025-04-22 13:00:00,76.19,76.34,76.14,76.27,61719.0,75.9472,76.0968,75.8974,76.027,61719.0
2025-04-22 13:10:00,76.27,76.27,75.7,75.95,71547.0,76.027,76.027,75.4588,75.708,71547.0
2025-04-22 13:20:00,75.92,75.98,75.54,75.61,142396.0,75.6781,75.7379,75.2993,75.3691,142396.0
2025-04-22 13:30:00,75.58,75.76,75.43,75.68,78113.0,75.3392,75.5186,75.1897,75.4389,78113.0
2025-04-22 13:40:00,75.67,75.69,75.48,75.48,42471.0,75.4289,75.4488,75.2395,75.2395,42471.0
2025-04-22 13:50:00,75.49,75.62,75.47,75.5,41410.0,75.2495,75.3791,75.2295,75.2594,41410.0
2025-04-22 14:00:00,75.5,75.91,75.46,75.89,43840.0,75.2594,75.6681,75.2196,75.6482,43840.0
2025-04-22 14:10:00,75.88,76.08,75.85,75.98,116089.0,75.6382,75.8376,75.6083,75.7379,116089.0
2025-04-22 14:20:00,75.98,76.07,75.93,75.95,69838.0,75.7379,75.8276,75.6881,75.708,69838.0
2025-04-22 14:30:00,75.97,76.07,75.94,75.94,68496.0,75.7279,75.8276,75.698,75.698,68496.0
2025-04-22 14:40:00,75.94,76.17,75.93,76.07,72571.0,75.698,75.9273,75.6881,75.8276,72571.0
2025-04-22 14:50:00,76.08,76.39,76.07,76.35,140883.0,75.8376,76.1466,75.8276,76.1067,140883.0
2025-04-22 15:00:00,76.35,76.39,76.25,76.37,177194.0,76.1067,76.1466,76.0071,76.1267,177194.0
2025-04-22 15:10:00,76.37,76.42,76.29,76.39,271571.0,76.1267,76.1765,76.0469,76.1466,271571.0
2025-04-22 15:20:00,76.39,76.58,76.35,76.54,214337.0,76.1466,76.336,76.1067,76.2961,214337.0
2025-04-22 15:30:00,76.53,76.61,76.43,76.58,226994.0,76.2862,76.3659,76.1865,76.336,226994.0
2025-04-22 15:40:00,76.59,77.0,76.52,76.96,331748.0,76.346,76.7547,76.2762,76.7148,331748.0
2025-04-22 15:50:00,76.93,77.06,76.45,76.58,924506.0,76.6849,76.8145,76.2064,76.336,924506.0
2025-04-23 09:30:00,78.28,79.84,78.07,79.4,320314.0,78.0306,79.5856,77.8213,79.147,320314.0
2025-04-23 09:40:00,79.38,80.02,79.37,79.89,318493.0,79.1271,79.765,79.1171,79.6355,318493.0
2025-04-23 09:50:00,79.9,79.9,79.08,79.37,186925.0,79.6454,79.6454,78.828,79.1171,186925.0
2025-04-23 10:00:00,79.4,79.79,78.96,79.47,177063.0,79.147,79.5358,78.7084,79.2168,177063.0
2025-04-23 10:10:00,79.47,79.72,79.28,79.48,178738.0,79.2168,79.466,79.0274,79.2268,178738.0
2025-04-23 10:20:00,79.48,79.94,79.31,79.9,167922.0,79.2268,79.6853,79.0573,79.6454,167922.0
2025-04-23 10:30:00,79.86,80.0,79.78,79.85,125484.0,79.6055,79.7451,79.5258,79.5956,125484.0
2025-04-23 10:40:00,79.84,79.91,79.63,79.64,184435.0,79.5856,79.6554,79.3763,79.3862,184435.0
2025-04-23 10:50:00,79.64,79.64,79.39,79.43,124716.0,79.3862,79.3862,79.137,79.1769,124716.0
2025-04-23 11:00:00,79.42,79.52,79.16,79.27,99342.0,79.167,79.2666,78.9078,79.0174,99342.0
2025-04-23 11:10:00,79.27,79.28,79.05,79.21,83544.0,79.0174,79.0274,78.7981,78.9576,83544.0
2025-04-23 11:20:00,79.17,79.22,78.56,78.71,179434.0,78.9177,78.9676,78.3097,78.4592,179434.0
2025-04-23 11:30:00,78.66,78.77,78.47,78.61,231450.0,78.4094,78.519,78.22,78.3595,231450.0
2025-04-23 11:40:00,78.59,78.86,78.39,78.4,332572.0,78.3396,78.6087,78.1402,78.1502,332572.0
2025-04-23 11:50:00,78.41,78.6,78.22,78.51,123922.0,78.1602,78.3496,77.9708,78.2599,123922.0
2025-04-23 12:00:00,78.51,78.51,78.1,78.13,62006.0,78.2599,78.2599,77.8512,77.8811,62006.0
2025-04-23 12:10:00,78.14,78.3,78.05,78.06,64587.0,77.891,78.0505,77.8013,77.8113,64587.0
2025-04-23 12:20:00,78.06,78.26,77.92,78.26,87855.0,77.8113,78.0106,77.6717,78.0106,87855.0
2025-04-23 12:30:00,78.28,78.55,78.22,78.52,82846.0,78.0306,78.2997,77.9708,78.2698,82846.0
2025-04-23 12:40:00,78.52,78.64,78.31,78.35,69531.0,78.2698,78.3894,78.0605,78.1004,69531.0
2025-04-23 12:50:00,78.32,78.65,78.31,78.59,45914.0,78.0705,78.3994,78.0605,78.3396,45914.0
2025-04-23 13:00:00,78.58,78.61,78.24,78.53,91317.0,78.3296,78.3595,77.9907,78.2798,91317.0
2025-04-23 13:10:00,78.55,78.58,78.4,78.41,84678.0,78.2997,78.3296,78.1502,78.1602,84678.0
2025-04-23 13:20:00,78.42,78.48,78.27,78.28,85836.0,78.1701,78.2299,78.0206,78.0306,85836.0
2025-04-23 13:30:00,78.3,78.38,78.01,78.08,95582.0,78.0505,78.1303,77.7614,77.8312,95582.0
2025-04-23 13:40:00,78.08,78.33,78.02,78.2,123094.0,77.8312,78.0804,77.7714,77.9508,123094.0
2025-04-23 13:50:00,78.19,78.44,78.14,78.31,73393.0,77.9409,78.1901,77.891,78.0605,73393.0
2025-04-23 14:00:00,78.3,78.44,78.14,78.14,97210.0,78.0505,78.1901,77.891,77.891,97210.0
2025-04-23 14:10:00,78.15,78.26,78.05,78.13,67914.0,77.901,78.0106,77.8013,77.8811,67914.0
2025-04-23 14:20:00,78.08,78.19,77.82,77.88,69108.0,77.8312,77.9409,77.572,77.6319,69108.0
2025-04-23 14:30:00,77.88,78.04,77.85,77.96,48710.0,77.6319,77.7913,77.602,77.7116,48710.0
2025-04-23 14:40:00,77.95,78.03,77.79,78.03,78349.0,77.7016,77.7814,77.5421,77.7814,78349.0
2025-04-23 14:50:00,78.04,78.17,77.93,78.07,90168.0,77.7913,77.9209,77.6817,77.8213,90168.0
2025-04-23 15:00:00,78.05,78.14,77.87,77.94,150194.0,77.8013,77.891,77.6219,77.6917,150194.0
2025-04-23 15:10:00,77.95,78.08,77.73,77.77,119992.0,77.7016,77.8312,77.4823,77.5222,119992.0
2025-04-23 15:20:00,77.78,77.9,77.65,77.84,112599.0,77.5322,77.6518,77.4026,77.592,112599.0
2025-04-23 15:30:00,77.83,78.03,77.73,77.8,136603.0,77.582,77.7814,77.4823,77.5521,136603.0
2025-04-23 15:40:00,77.8,77.95,77.72,77.92,151743.0,77.5521,77.7016,77.4724,77.6717,151743.0
2025-04-23 15:50:00,77.93,78.11,77.81,77.81,612045.0,77.6817,77.8611,77.5621,77.5621,612045.0
2025-04-24 09:30:00,77.94,78.4,77.51,77.88,131294.0,77.6917,78.1502,77.263,77.6319,131294.0
2025-04-24 09:40:00,77.9,78.37,77.8,78.16,97466.0,77.6518,78.1203,77.5521,77.911,97466.0
2025-04-24 09:50:00,78.16,78.35,78.11,78.31,58460.0,77.911,78.1004,77.8611,78.0605,58460.0
2025-04-24 10:00:00,78.35,78.44,77.95,78.21,129883.0,78.1004,78.1901,77.7016,77.9608,129883.0
2025-04-24 10:10:00,78.19,78.39,78.05,78.33,163530.0,77.9409,78.1402,77.8013,78.0804,163530.0
2025-04-24 10:20:00,78.35,78.69,78.35,78.57,78855.0,78.1004,78.4393,78.1004,78.3197,78855.0
2025-04-24 10:30:00,78.54,78.68,78.42,78.61,66349.0,78.2898,78.4293,78.1701,78.3595,66349.0
2025-04-24 10:40:00,78.63,78.68,78.34,78.46,79812.0,78.3795,78.4293,78.0904,78.21,79812.0
2025-04-24 10:50:00,78.48,78.71,78.43,78.64,71351.0,78.2299,78.4592,78.1801,78.3894,71351.0
2025-04-24 11:00:00,78.67,78.9,78.64,78.9,75046.0,78.4193,78.6486,78.3894,78.6486,75046.0
2025-04-24 11:10:00,78.88,79.01,78.81,78.81,134888.0,78.6287,78.7583,78.5589,78.5589,134888.0
2025-04-24 11:20:00,78.81,78.95,78.8,78.87,70382.0,78.5589,78.6984,78.5489,78.6187,70382.0
2025-04-24 11:30:00,78.87,78.91,78.73,78.78,31323.0,78.6187,78.6586,78.4791,78.529,31323.0
2025-04-24 11:40:00,78.8,78.9,78.73,78.87,35226.0,78.5489,78.6486,78.4791,78.6187,35226.0
2025-04-24 11:50:00,78.87,78.94,78.79,78.85,214769.0,78.6187,78.6885,78.539,78.5988,214769.0
2025-04-24 12:00:00,78.86,78.96,78.78,78.8,105858.0,78.6087,78.7084,78.529,78.5489,105858.0
2025-04-24 12:10:00,78.81,79.12,78.79,79.01,76269.0,78.5589,78.8679,78.539,78.7583,76269.0
2025-04-24 12:20:00,79.02,79.44,79.0,79.14,252431.0,78.7682,79.1869,78.7483,78.8878,252431.0
2025-04-24 12:30:00,79.12,79.25,79.08,79.18,61603.0,78.8679,78.9975,78.828,78.9277,61603.0
2025-04-24 12:40:00,79.19,79.3,79.12,79.24,33435.0,78.9377,79.0473,78.8679,78.9875,33435.0
2025-04-24 12:50:00,79.25,79.38,79.18,79.31,31965.0,78.9975,79.1271,78.9277,79.0573,31965.0
2025-04-24 13:00:00,79.31,79.36,79.22,79.22,28527.0,79.0573,79.1071,78.9676,78.9676,28527.0
2025-04-24 13:10:00,79.23,79.3,79.11,79.12,56286.0,78.9776,79.0473,78.8579,78.8679,56286.0
2025-04-24 13:20:00,79.11,79.34,79.11,79.28,57587.0,78.8579,79.0872,78.8579,79.0274,57587.0
2025-04-24 13:30:00,79.27,79.36,79.16,79.19,36709.0,79.0174,79.1071,78.9078,78.9377,36709.0
2025-04-24 13:40:00,79.2,79.26,79.07,79.2,95966.0,78.9477,79.0075,78.8181,78.9477,95966.0
2025-04-24 13:50:00,79.21,79.31,79.16,79.25,126180.0,78.9576,79.0573,78.9078,78.9975,126180.0
2025-04-24 14:00:00,79.25,79.42,79.19,79.24,79967.0,78.9975,79.167,78.9377,78.9875,79967.0
2025-04-24 14:10:00,79.23,79.28,79.11,79.17,49878.0,78.9776,79.0274,78.8579,78.9177,49878.0
2025-04-24 14:20:00,79.17,79.19,79.03,79.09,34001.0,78.9177,78.9377,78.7782,78.838,34001.0
2025-04-24 14:30:00,79.08,79.29,79.08,79.23,52268.0,78.828,79.0374,78.828,78.9776,52268.0
2025-04-24 14:40:00,79.23,79.33,79.17,79.31,63248.0,78.9776,79.0772,78.9177,79.0573,63248.0
2025-04-24 14:50:00,79.31,79.43,79.22,79.31,115880.0,79.0573,79.1769,78.9676,79.0573,115880.0
2025-04-24 15:00:00,79.32,79.33,79.2,79.29,140174.0,79.0673,79.0772,78.9477,79.0374,140174.0
2025-04-24 15:10:00,79.28,79.42,79.24,79.4,138677.0,79.0274,79.167,78.9875,79.147,138677.0
2025-04-24 15:20:00,79.41,79.44,79.21,79.22,153054.0,79.157,79.1869,78.9576,78.9676,153054.0
2025-04-24 15:30:00,79.23,79.48,79.2,79.44,117668.0,78.9776,79.2268,78.9477,79.1869,117668.0
2025-04-24 15:40:00,79.44,79.46,79.34,79.34,244908.0,79.1869,79.2068,79.0872,79.0872,244908.0
2025-04-24 15:50:00,79.35,79.5,79.14,79.36,583381.0,79.0972,79.2467,78.8878,79.1071,583381.0
2025-04-25 09:30:00,80.23,80.66,79.29,80.49,297126.0,79.9744,80.403,79.0374,80.2335,297126.0
2025-04-25 09:40:00,80.48,81.14,80.48,80.75,282784.0,80.2236,80.8815,80.2236,80.4927,282784.0
2025-04-25 09:50:00,80.75,80.81,80.02,80.21,169786.0,80.4927,80.5525,79.765,79.9544,169786.0
2025-04-25 10:00:00,80.25,80.61,80.19,80.58,136094.0,79.9943,80.3532,79.9345,80.3233,136094.0
2025-04-25 10:10:00,80.57,80.61,80.28,80.3,176138.0,80.3133,80.3532,80.0242,80.0441,176138.0
2025-04-25 10:20:00,80.32,80.39,79.98,80.08,174122.0,80.0641,80.1339,79.7252,79.8248,174122.0
2025-04-25 10:30:00,80.08,80.26,79.91,80.22,103830.0,79.8248,80.0043,79.6554,79.9644,103830.0
2025-04-25 10:40:00,80.23,80.37,80.18,80.23,60272.0,79.9744,80.1139,79.9245,79.9744,60272.0
2025-04-25 10:50:00,80.22,80.39,80.13,80.31,124826.0,79.9644,80.1339,79.8747,80.0541,124826.0
2025-04-25 11:00:00,80.3,80.54,80.26,80.42,83254.0,80.0441,80.2834,80.0043,80.1638,83254.0
2025-04-25 11:10:00,80.44,80.5,80.29,80.36,77384.0,80.1837,80.2435,80.0342,80.104,77384.0
2025-04-25 11:20:00,80.35,80.5,80.3,80.32,127703.0,80.094,80.2435,80.0441,80.0641,127703.0
2025-04-25 11:30:00,80.32,80.32,80.07,80.14,47288.0,80.0641,80.0641,79.8149,79.8847,47288.0
2025-04-25 11:40:00,80.13,80.24,79.98,80.12,80638.0,79.8747,79.9843,79.7252,79.8647,80638.0
2025-04-25 11:50:00,80.13,80.2,80.1,80.17,75478.0,79.8747,79.9445,79.8448,79.9146,75478.0
2025-04-25 12:00:00,80.17,80.27,80.14,80.2,41212.0,79.9146,80.0142,79.8847,79.9445,41212.0
2025-04-25 12:10:00,80.19,80.28,80.19,80.25,39935.0,79.9345,80.0242,79.9345,79.9943,39935.0
2025-04-25 12:20:00,80.25,80.35,80.15,80.26,54016.0,79.9943,80.094,79.8946,80.0043,54016.0
2025-04-25 12:30:00,80.26,80.38,80.24,80.33,45064.0,80.0043,80.1239,79.9843,80.0741,45064.0
2025-04-25 12:40:00,80.32,80.38,80.26,80.35,54786.0,80.0641,80.1239,80.0043,80.094,54786.0
2025-04-25 12:50:00,80.35,80.36,80.26,80.34,27750.0,80.094,80.104,80.0043,80.084,27750.0
2025-04-25 13:00:00,80.34,80.44,80.32,80.39,42845.0,80.084,80.1837,80.0641,80.1339,42845.0
2025-04-25 13:10:00,80.4,80.5,80.4,80.49,85787.0,80.1438,80.2435,80.1438,80.2335,85787.0
2025-04-25 13:20:00,80.49,80.58,80.46,80.57,47153.0,80.2335,80.3233,80.2036,80.3133,47153.0
2025-04-25 13:30:00,80.57,80.64,80.21,80.28,94751.0,80.3133,80.3831,79.9544,80.0242,94751.0
2025-04-25 13:40:00,80.25,80.4,80.08,80.2,55275.0,79.9943,80.1438,79.8248,79.9445,55275.0
2025-04-25 13:50:00,80.19,80.19,79.92,80.03,49552.0,79.9345,79.9345,79.6654,79.775,49552.0
2025-04-25 14:00:00,80.02,80.24,79.98,80.23,44414.0,79.765,79.9843,79.7252,79.9744,44414.0
2025-04-25 14:10:00,80.25,80.26,80.16,80.19,36423.0,79.9943,80.0043,79.9046,79.9345,36423.0
2025-04-25 14:20:00,80.2,80.31,80.16,80.26,31151.0,79.9445,80.0541,79.9046,80.0043,31151.0
2025-04-25 14:30:00,80.26,80.38,80.21,80.36,46006.0,80.0043,80.1239,79.9544,80.104,46006.0
2025-04-25 14:40:00,80.36,80.41,80.34,80.4,41497.0,80.104,80.1538,80.084,80.1438,41497.0
2025-04-25 14:50:00,80.39,80.39,80.19,80.21,33530.0,80.1339,80.1339,79.9345,79.9544,33530.0
2025-04-25 15:00:00,80.21,80.3,80.17,80.26,52860.0,79.9544,80.0441,79.9146,80.0043,52860.0
2025-04-25 15:10:00,80.25,80.25,80.12,80.19,49891.0,79.9943,79.9943,79.8647,79.9345,49891.0
2025-04-25 15:20:00,80.18,80.32,80.14,80.15,58733.0,79.9245,80.0641,79.8847,79.8946,58733.0
2025-04-25 15:30:00,80.16,80.2,80.02,80.04,129440.0,79.9046,79.9445,79.765,79.785,129440.0
2025-04-25 15:40:00,80.03,80.07,79.85,79.98,206989.0,79.775,79.8149,79.5956,79.7252,206989.0
2025-04-25 15:50:00,80.03,80.08,79.86,79.93,525966.0,79.775,79.8248,79.6055,79.6753,525966.0
2025-04-28 09:30:00,80.45,80.48,79.8,80.15,192439.0,80.1937,80.2236,79.5457,79.8946,192439.0
2025-04-28 09:40:00,80.09,80.43,80.06,80.22,122065.0,79.8348,80.1737,79.8049,79.9644,122065.0
2025-04-28 09:50:00,80.23,80.3,79.94,79.94,67832.0,79.9744,80.0441,79.6853,79.6853,67832.0
2025-04-28 10:00:00,79.94,80.03,79.78,79.98,81319.0,79.6853,79.775,79.5258,79.7252,81319.0
2025-04-28 10:10:00,80.0,80.03,79.8,79.89,79860.0,79.7451,79.775,79.5457,79.6355,79860.0
2025-04-28 10:20:00,79.88,79.98,79.87,79.91,58462.0,79.6255,79.7252,79.6155,79.6554,58462.0
2025-04-28 10:30:00,79.93,79.94,79.59,79.72,60306.0,79.6753,79.6853,79.3364,79.466,60306.0
2025-04-28 10:40:00,79.72,79.84,79.54,79.82,47770.0,79.466,79.5856,79.2866,79.5657,47770.0
2025-04-28 10:50:00,79.8,79.83,79.64,79.76,59422.0,79.5457,79.5756,79.3862,79.5059,59422.0
2025-04-28 11:00:00,79.76,79.83,79.63,79.66,38441.0,79.5059,79.5756,79.3763,79.4062,38441.0
2025-04-28 11:10:00,79.66,79.81,79.6,79.65,36659.0,79.4062,79.5557,79.3464,79.3962,36659.0
2025-04-28 11:20:00,79.63,79.66,79.38,79.41,56550.0,79.3763,79.4062,79.1271,79.157,56550.0
2025-04-28 11:30:00,79.42,79.71,79.4,79.68,51389.0,79.167,79.456,79.147,79.4261,51389.0
2025-04-28 11:40:00,79.69,79.75,79.5,79.5,47446.0,79.4361,79.4959,79.2467,79.2467,47446.0
2025-04-28 11:50:00,79.51,79.61,79.46,79.51,33582.0,79.2567,79.3563,79.2068,79.2567,33582.0
2025-04-28 12:00:00,79.51,79.52,79.3,79.31,38484.0,79.2567,79.2666,79.0473,79.0573,38484.0
2025-04-28 12:10:00,79.32,79.55,79.32,79.54,57005.0,79.0673,79.2965,79.0673,79.2866,57005.0
2025-04-28 12:20:00,79.55,79.58,79.47,79.56,46878.0,79.2965,79.3264,79.2168,79.3065,46878.0
2025-04-28 12:30:00,79.57,79.7,79.53,79.64,51380.0,79.3165,79.4461,79.2766,79.3862,51380.0
2025-04-28 12:40:00,79.63,79.75,79.61,79.74,27795.0,79.3763,79.4959,79.3563,79.4859,27795.0
2025-04-28 12:50:00,79.73,79.78,79.46,79.51,68482.0,79.476,79.5258,79.2068,79.2567,68482.0
2025-04-28 13:00:00,79.51,79.55,79.46,79.5,64856.0,79.2567,79.2965,79.2068,79.2467,64856.0
2025-04-28 13:10:00,79.48,79.59,79.43,79.58,109738.0,79.2268,79.3364,79.1769,79.3264,109738.0
2025-04-28 13:20:00,79.57,79.61,79.46,79.51,88187.0,79.3165,79.3563,79.2068,79.2567,88187.0
2025-04-28 13:30:00,79.52,79.61,79.5,79.61,44321.0,79.2666,79.3563,79.2467,79.3563,44321.0
2025-04-28 13:40:00,79.61,79.7,79.54,79.66,44988.0,79.3563,79.4461,79.2866,79.4062,44988.0
2025-04-28 13:50:00,79.67,79.91,79.67,79.91,70665.0,79.4162,79.6554,79.4162,79.6554,70665.0
2025-04-28 14:00:00,79.9,79.95,79.83,79.84,54060.0,79.6454,79.6953,79.5756,79.5856,54060.0
2025-04-28 14:10:00,79.84,79.85,79.75,79.77,44830.0,79.5856,79.5956,79.4959,79.5158,44830.0
2025-04-28 14:20:00,79.77,79.92,79.69,79.85,55406.0,79.5158,79.6654,79.4361,79.5956,55406.0
2025-04-28 14:30:00,79.85,79.9,79.83,79.89,53374.0,79.5956,79.6454,79.5756,79.6355,53374.0
2025-04-28 14:40:00,79.89,79.9,79.76,79.86,36391.0,79.6355,79.6454,79.5059,79.6055,36391.0
2025-04-28 14:50:00,79.86,79.93,79.84,79.91,43985.0,79.6055,79.6753,79.5856,79.6554,43985.0
2025-04-28 15:00:00,79.91,80.05,79.89,80.04,66329.0,79.6554,79.7949,79.6355,79.785,66329.0
2025-04-28 15:10:00,80.03,80.09,79.97,80.03,78372.0,79.775,79.8348,79.7152,79.775,78372.0
2025-04-28 15:20:00,80.03,80.21,80.02,80.2,86132.0,79.775,79.9544,79.765,79.9445,86132.0
2025-04-28 15:30:00,80.18,80.31,80.13,80.2,130426.0,79.9245,80.0541,79.8747,79.9445,130426.0
2025-04-28 15:40:00,80.2,80.3,80.16,80.27,105608.0,79.9445,80.0441,79.9046,80.0142,105608.0
2025-04-28 15:50:00,80.28,80.39,80.14,80.17,405069.0,80.0242,80.1339,79.8847,79.9146,405069.0
2025-04-29 09:30:00,80.21,80.5,79.91,79.97,133484.0,79.9544,80.2435,79.6554,79.7152,133484.0
2025-04-29 09:40:00,79.98,80.15,79.95,80.06,50617.0,79.7252,79.8946,79.6953,79.8049,50617.0
2025-04-29 09:50:00,80.04,80.29,79.97,80.01,282352.0,79.785,80.0342,79.7152,79.7551,282352.0
2025-04-29 10:00:00,80.04,80.2,79.92,80.09,102912.0,79.785,79.9445,79.6654,79.8348,102912.0
2025-04-29 10:10:00,80.1,80.11,79.89,79.96,126824.0,79.8448,79.8548,79.6355,79.7052,126824.0
2025-04-29 10:20:00,79.95,80.0,79.61,79.71,91428.0,79.6953,79.7451,79.3563,79.456,91428.0
2025-04-29 10:30:00,79.73,80.15,79.72,80.14,41397.0,79.476,79.8946,79.466,79.8847,41397.0
2025-04-29 10:40:00,80.14,80.22,80.07,80.09,39806.0,79.8847,79.9644,79.8149,79.8348,39806.0
2025-04-29 10:50:00,80.09,80.29,79.99,80.23,53135.0,79.8348,80.0342,79.7351,79.9744,53135.0
2025-04-29 11:00:00,80.24,80.28,80.09,80.25,55548.0,79.9843,80.0242,79.8348,79.9943,55548.0
2025-04-29 11:10:00,80.25,80.43,80.22,80.38,105930.0,79.9943,80.1737,79.9644,80.1239,105930.0
2025-04-29 11:20:00,80.41,80.49,80.31,80.44,59230.0,80.1538,80.2335,80.0541,80.1837,59230.0
2025-04-29 11:30:00,80.42,80.42,80.19,80.29,35400.0,80.1638,80.1638,79.9345,80.0342,35400.0
2025-04-29 11:40:00,80.29,80.41,80.28,80.36,28469.0,80.0342,80.1538,80.0242,80.104,28469.0
2025-04-29 11:50:00,80.35,80.41,80.14,80.16,33362.0,80.094,80.1538,79.8847,79.9046,33362.0
2025-04-29 12:00:00,80.12,80.39,80.12,80.37,27942.0,79.8647,80.1339,79.8647,80.1139,27942.0
2025-04-29 12:10:00,80.38,80.39,80.26,80.3,26856.0,80.1239,80.1339,80.0043,80.0441,26856.0
2025-04-29 12:20:00,80.28,80.35,80.21,80.34,29983.0,80.0242,80.094,79.9544,80.084,29983.0
2025-04-29 12:30:00,80.33,80.42,80.3,80.34,23574.0,80.0741,80.1638,80.0441,80.084,23574.0
2025-04-29 12:40:00,80.35,80.4,80.19,80.22,28474.0,80.094,80.1438,79.9345,79.9644,28474.0
2025-04-29 12:50:00,80.23,80.28,80.12,80.22,24013.0,79.9744,80.0242,79.8647,79.9644,24013.0
2025-04-29 13:00:00,80.23,80.29,80.17,80.22,46280.0,79.9744,80.0342,79.9146,79.9644,46280.0
2025-04-29 13:10:00,80.21,80.43,80.17,80.43,24248.0,79.9544,80.1737,79.9146,80.1737,24248.0
2025-04-29 13:20:00,80.41,80.46,80.35,80.42,40101.0,80.1538,80.2036,80.094,80.1638,40101.0
2025-04-29 13:30:00,80.43,80.54,80.42,80.52,41285.0,80.1737,80.2834,80.1638,80.2634,41285.0
2025-04-29 13:40:00,80.53,80.89,80.52,80.83,158165.0,80.2734,80.6323,80.2634,80.5725,158165.0
2025-04-29 13:50:00,80.84,81.07,80.8,80.98,182971.0,80.5824,80.8117,80.5426,80.722,182971.0
2025-04-29 14:00:00,81.0,81.11,80.95,81.05,172661.0,80.7419,80.8516,80.6921,80.7918,172661.0
2025-04-29 14:10:00,81.05,81.1,81.0,81.07,126294.0,80.7918,80.8416,80.7419,80.8117,126294.0
2025-04-29 14:20:00,81.07,81.15,80.99,81.05,117198.0,80.8117,80.8914,80.7319,80.7918,117198.0
2025-04-29 14:30:00,81.05,81.14,81.04,81.09,86619.0,80.7918,80.8815,80.7818,80.8316,86619.0
2025-04-29 14:40:00,81.09,81.11,81.01,81.09,107533.0,80.8316,80.8516,80.7519,80.8316,107533.0
2025-04-29 14:50:00,81.09,81.11,80.99,81.02,125850.0,80.8316,80.8516,80.7319,80.7619,125850.0
2025-04-29 15:00:00,81.02,81.16,81.0,81.09,84267.0,80.7619,80.9014,80.7419,80.8316,84267.0
2025-04-29 15:10:00,81.09,81.2,81.08,81.17,87164.0,80.8316,80.9413,80.8217,80.9114,87164.0
2025-04-29 15:20:00,81.17,81.26,81.1,81.12,136872.0,80.9114,81.0011,80.8416,80.8615,136872.0
2025-04-29 15:30:00,81.13,81.21,81.11,81.19,134206.0,80.8715,80.9512,80.8516,80.9313,134206.0
2025-04-29 15:40:00,81.19,81.39,81.18,81.36,237533.0,80.9313,81.1307,80.9213,81.1008,237533.0
2025-04-29 15:50:00,81.38,81.47,81.22,81.25,666600.0,81.1207,81.2104,80.9612,80.9911,666600.0
2025-04-30 09:30:00,79.95,80.53,79.75,79.79,214982.0,79.6953,80.2734,79.4959,79.5358,214982.0
2025-04-30 09:40:00,79.86,79.98,79.47,79.92,71800.0,79.6055,79.7252,79.2168,79.6654,71800.0
2025-04-30 09:50:00,79.92,79.92,79.47,79.58,61034.0,79.6654,79.6654,79.2168,79.3264,61034.0
2025-04-30 10:00:00,79.59,79.92,79.53,79.88,114069.0,79.3364,79.6654,79.2766,79.6255,114069.0
2025-04-30 10:10:00,79.88,79.98,79.75,79.91,58534.0,79.6255,79.7252,79.4959,79.6554,58534.0
2025-04-30 10:20:00,79.91,80.2,79.8,80.19,86542.0,79.6554,79.9445,79.5457,79.9345,86542.0
2025-04-30 10:30:00,80.19,80.27,80.08,80.14,46784.0,79.9345,80.0142,79.8248,79.8847,46784.0
2025-04-30 10:40:00,80.17,80.23,80.04,80.16,65788.0,79.9146,79.9744,79.785,79.9046,65788.0
2025-04-30 10:50:00,80.14,80.23,79.99,80.15,64084.0,79.8847,79.9744,79.7351,79.8946,64084.0
2025-04-30 11:00:00,80.17,80.41,80.15,80.35,69350.0,79.9146,80.1538,79.8946,80.094,69350.0
2025-04-30 11:10:00,80.35,80.44,80.32,80.41,86858.0,80.094,80.1837,80.0641,80.1538,86858.0
2025-04-30 11:20:00,80.4,80.61,80.39,80.55,79428.0,80.1438,80.3532,80.1339,80.2934,79428.0
2025-04-30 11:30:00,80.56,80.65,80.45,80.51,44615.0,80.3033,80.393,80.1937,80.2535,44615.0
2025-04-30 11:40:00,80.51,80.64,80.49,80.63,75229.0,80.2535,80.3831,80.2335,80.3731,75229.0
2025-04-30 11:50:00,80.63,80.74,80.55,80.7,47807.0,80.3731,80.4827,80.2934,80.4429,47807.0
2025-04-30 12:00:00,80.69,80.76,80.63,80.67,31907.0,80.4329,80.5027,80.3731,80.413,31907.0
2025-04-30 12:10:00,80.67,80.67,80.51,80.56,34035.0,80.413,80.413,80.2535,80.3033,34035.0
2025-04-30 12:20:00,80.56,80.58,80.42,80.45,42360.0,80.3033,80.3233,80.1638,80.1937,42360.0
2025-04-30 12:30:00,80.45,80.67,80.4,80.67,96819.0,80.1937,80.413,80.1438,80.413,96819.0
2025-04-30 12:40:00,80.63,80.75,80.63,80.66,56043.0,80.3731,80.4927,80.3731,80.403,56043.0
2025-04-30 12:50:00,80.66,80.82,80.63,80.75,54791.0,80.403,80.5625,80.3731,80.4927,54791.0
2025-04-30 13:00:00,80.75,80.78,80.52,80.56,132287.0,80.4927,80.5226,80.2634,80.3033,132287.0
2025-04-30 13:10:00,80.56,80.62,80.4,80.58,40769.0,80.3033,80.3631,80.1438,80.3233,40769.0
2025-04-30 13:20:00,80.58,80.77,80.56,80.74,58423.0,80.3233,80.5126,80.3033,80.4827,58423.0
2025-04-30 13:30:00,80.75,81.0,80.69,80.89,86105.0,80.4927,80.7419,80.4329,80.6323,86105.0
2025-04-30 13:40:00,80.89,80.97,80.86,80.89,48299.0,80.6323,80.712,80.6024,80.6323,48299.0
2025-04-30 13:50:00,80.9,80.94,80.8,80.81,30457.0,80.6422,80.6821,80.5426,80.5525,30457.0
2025-04-30 14:00:00,80.8,81.26,80.71,80.89,132188.0,80.5426,81.0011,80.4528,80.6323,132188.0
2025-04-30 14:10:00,80.88,81.08,80.87,80.92,72380.0,80.6223,80.8217,80.6123,80.6622,72380.0
2025-04-30 14:20:00,80.93,80.94,80.58,80.69,62466.0,80.6721,80.6821,80.3233,80.4329,62466.0
2025-04-30 14:30:00,80.67,80.73,80.43,80.44,41367.0,80.413,80.4728,80.1737,80.1837,41367.0
2025-04-30 14:40:00,80.44,80.5,80.38,80.45,65316.0,80.1837,80.2435,80.1239,80.1937,65316.0
2025-04-30 14:50:00,80.44,80.52,80.28,80.32,62522.0,80.1837,80.2634,80.0242,80.0641,62522.0
2025-04-30 15:00:00,80.32,80.66,80.32,80.57,101965.0,80.0641,80.403,80.0641,80.3133,101965.0
2025-04-30 15:10:00,80.56,80.69,80.54,80.64,42844.0,80.3033,80.4329,80.2834,80.3831,42844.0
2025-04-30 15:20:00,80.64,80.76,80.58,80.59,62579.0,80.3831,80.5027,80.3233,80.3332,62579.0
2025-04-30 15:30:00,80.6,80.63,80.46,80.53,76807.0,80.3432,80.3731,80.2036,80.2734,76807.0
2025-04-30 15:40:00,80.53,81.1,80.5,81.06,102680.0,80.2734,80.8416,80.2435,80.8017,102680.0
2025-04-30 15:50:00,81.05,81.66,81.05,81.35,765594.0,80.7918,81.3998,80.7918,81.0908,765594.0
2025-05-01 09:30:00,81.13,81.47,80.98,81.12,271493.0,80.8715,81.2104,80.722,80.8615,271493.0
2025-05-01 09:40:00,81.15,81.27,80.99,81.13,174566.0,80.8914,81.0111,80.7319,80.8715,174566.0
2025-05-01 09:50:00,81.13,81.3,81.0,81.03,318169.0,80.8715,81.041,80.7419,80.7718,318169.0
2025-05-01 10:00:00,81.07,81.68,81.07,81.5,190823.0,80.8117,81.4197,80.8117,81.2403,190823.0
2025-05-01 10:10:00,81.49,81.65,81.42,81.51,112506.0,81.2304,81.3898,81.1606,81.2503,112506.0
2025-05-01 10:20:00,81.5,81.83,81.5,81.69,90447.0,81.2403,81.5693,81.2403,81.4297,90447.0
2025-05-01 10:30:00,81.72,81.72,81.45,81.7,60066.0,81.4596,81.4596,81.1905,81.4397,60066.0
2025-05-01 10:40:00,81.71,81.74,81.53,81.62,70100.0,81.4497,81.4796,81.2702,81.3599,70100.0
2025-05-01 10:50:00,81.62,81.88,81.6,81.83,61709.0,81.3599,81.6191,81.34,81.5693,61709.0
2025-05-01 11:00:00,81.84,81.9,81.71,81.79,64108.0,81.5792,81.639,81.4497,81.5294,64108.0
2025-05-01 11:10:00,81.8,81.95,81.77,81.87,97505.0,81.5394,81.6889,81.5095,81.6091,97505.0
2025-05-01 11:20:00,81.88,82.07,81.82,81.94,112657.0,81.6191,81.8085,81.5593,81.6789,112657.0
2025-05-01 11:30:00,81.96,81.99,81.84,81.9,46254.0,81.6989,81.7288,81.5792,81.639,46254.0
2025-05-01 11:40:00,81.92,81.99,81.83,81.86,33905.0,81.659,81.7288,81.5693,81.5992,33905.0
2025-05-01 11:50:00,81.85,81.89,81.66,81.76,41997.0,81.5892,81.6291,81.3998,81.4995,41997.0
2025-05-01 12:00:00,81.74,81.96,81.7,81.93,33812.0,81.4796,81.6989,81.4397,81.669,33812.0
2025-05-01 12:10:00,81.93,81.93,81.7,81.81,37288.0,81.669,81.669,81.4397,81.5493,37288.0
2025-05-01 12:20:00,81.82,81.92,81.73,81.86,38020.0,81.5593,81.659,81.4696,81.5992,38020.0
2025-05-01 12:30:00,81.86,81.97,81.83,81.91,35535.0,81.5992,81.7088,81.5693,81.649,35535.0
2025-05-01 12:40:00,81.92,81.98,81.77,81.79,43228.0,81.659,81.7188,81.5095,81.5294,43228.0
2025-05-01 12:50:00,81.79,81.85,81.7,81.7,36756.0,81.5294,81.5892,81.4397,81.4397,36756.0
2025-05-01 13:00:00,81.71,81.8,81.68,81.79,170142.0,81.4497,81.5394,81.4197,81.5294,170142.0
2025-05-01 13:10:00,81.8,81.93,81.8,81.9,38194.0,81.5394,81.669,81.5394,81.639,38194.0
2025-05-01 13:20:00,81.9,82.04,81.8,81.85,75224.0,81.639,81.7786,81.5394,81.5892,75224.0
2025-05-01 13:30:00,81.84,81.88,81.79,81.81,27280.0,81.5792,81.6191,81.5294,81.5493,27280.0
2025-05-01 13:40:00,81.81,81.84,81.7,81.84,22323.0,81.5493,81.5792,81.4397,81.5792,22323.0
2025-05-01 13:50:00,81.84,81.88,81.74,81.84,55426.0,81.5792,81.6191,81.4796,81.5792,55426.0
2025-05-01 14:00:00,81.85,81.97,81.8,81.95,75794.0,81.5892,81.7088,81.5394,81.6889,75794.0
2025-05-01 14:10:00,81.95,82.01,81.92,81.94,34630.0,81.6889,81.7487,81.659,81.6789,34630.0
2025-05-01 14:20:00,81.93,81.95,81.82,81.92,74367.0,81.669,81.6889,81.5593,81.659,74367.0
2025-05-01 14:30:00,81.92,81.99,81.89,81.91,29869.0,81.659,81.7288,81.6291,81.649,29869.0
2025-05-01 14:40:00,81.92,81.99,81.87,81.94,27291.0,81.659,81.7288,81.6091,81.6789,27291.0
2025-05-01 14:50:00,81.95,81.98,81.87,81.89,25226.0,81.6889,81.7188,81.6091,81.6291,25226.0
2025-05-01 15:00:00,81.91,81.95,81.79,81.79,28245.0,81.649,81.6889,81.5294,81.5294,28245.0
2025-05-01 15:10:00,81.78,81.85,81.72,81.79,53563.0,81.5194,81.5892,81.4596,81.5294,53563.0
2025-05-01 15:20:00,81.77,81.88,81.75,81.86,46921.0,81.5095,81.6191,81.4895,81.5992,46921.0
2025-05-01 15:30:00,81.87,81.92,81.79,81.81,68340.0,81.6091,81.659,81.5294,81.5493,68340.0
2025-05-01 15:40:00,81.81,82.0,81.79,81.98,108751.0,81.5493,81.7387,81.5294,81.7188,108751.0
2025-05-01 15:50:00,81.99,82.02,81.39,81.52,531354.0,81.7288,81.7587,81.1307,81.2603,531354.0
2025-05-02 09:30:00,83.07,83.68,82.99,83.39,293813.0,82.8053,83.4134,82.7256,83.1243,293813.0
2025-05-02 09:40:00,83.39,83.5,83.08,83.08,156244.0,83.1243,83.234,82.8153,82.8153,156244.0
2025-05-02 09:50:00,83.07,83.16,82.84,82.88,150112.0,82.8053,82.895,82.5761,82.6159,150112.0
2025-05-02 10:00:00,82.9,83.05,82.78,82.97,127038.0,82.6359,82.7854,82.5162,82.7056,127038.0
2025-05-02 10:10:00,82.97,83.04,82.89,82.95,133190.0,82.7056,82.7754,82.6259,82.6857,133190.0
2025-05-02 10:20:00,82.95,83.15,82.91,83.11,207862.0,82.6857,82.8851,82.6458,82.8452,207862.0
2025-05-02 10:30:00,83.1,83.1,82.97,83.02,154058.0,82.8352,82.8352,82.7056,82.7555,154058.0
2025-05-02 10:40:00,83.02,83.04,82.8,82.95,168450.0,82.7555,82.7754,82.5362,82.6857,168450.0
2025-05-02 10:50:00,82.95,83.17,82.9,83.16,159960.0,82.6857,82.905,82.6359,82.895,159960.0
2025-05-02 11:00:00,83.17,83.26,83.07,83.11,111031.0,82.905,82.9947,82.8053,82.8452,111031.0
2025-05-02 11:10:00,83.1,83.19,83.0,83.12,62046.0,82.8352,82.9249,82.7355,82.8552,62046.0
2025-05-02 11:20:00,83.12,83.17,82.98,82.99,79314.0,82.8552,82.905,82.7156,82.7256,79314.0
2025-05-02 11:30:00,82.99,83.12,82.96,83.05,103536.0,82.7256,82.8552,82.6957,82.7854,103536.0
2025-05-02 11:40:00,83.06,83.12,82.99,83.12,92178.0,82.7954,82.8552,82.7256,82.8552,92178.0
2025-05-02 11:50:00,83.11,83.2,83.01,83.16,111286.0,82.8452,82.9349,82.7455,82.895,111286.0
2025-05-02 12:00:00,83.16,83.38,83.11,83.21,282302.0,82.895,83.1143,82.8452,82.9449,282302.0
2025-05-02 12:10:00,83.21,83.3,83.11,83.14,136410.0,82.9449,83.0346,82.8452,82.8751,136410.0
2025-05-02 12:20:00,83.14,83.17,82.92,82.93,135027.0,82.8751,82.905,82.6558,82.6658,135027.0
2025-05-02 12:30:00,82.93,82.95,82.78,82.79,218549.0,82.6658,82.6857,82.5162,82.5262,218549.0
2025-05-02 12:40:00,82.79,82.9,82.76,82.82,133978.0,82.5262,82.6359,82.4963,82.5561,133978.0
2025-05-02 12:50:00,82.83,82.9,82.77,82.89,138705.0,82.5661,82.6359,82.5063,82.6259,138705.0
2025-05-02 13:00:00,82.9,82.94,82.68,82.68,218847.0,82.6359,82.6757,82.4166,82.4166,218847.0
2025-05-02 13:10:00,82.68,82.77,82.63,82.71,84615.0,82.4166,82.5063,82.3667,82.4465,84615.0
2025-05-02 13:20:00,82.72,82.87,82.71,82.84,67592.0,82.4564,82.606,82.4465,82.5761,67592.0
2025-05-02 13:30:00,82.82,83.05,82.78,83.02,80434.0,82.5561,82.7854,82.5162,82.7555,80434.0
2025-05-02 13:40:00,83.02,83.31,82.94,83.19,66336.0,82.7555,83.0446,82.6757,82.9249,66336.0
2025-05-02 13:50:00,83.18,83.29,83.16,83.25,55229.0,82.915,83.0246,82.895,82.9847,55229.0
2025-05-02 14:00:00,83.26,83.36,83.25,83.36,50971.0,82.9947,83.0944,82.9847,83.0944,50971.0
2025-05-02 14:10:00,83.35,83.39,83.3,83.31,56386.0,83.0844,83.1243,83.0346,83.0446,56386.0
2025-05-02 14:20:00,83.31,83.38,83.24,83.28,160830.0,83.0446,83.1143,82.9748,83.0147,160830.0
2025-05-02 14:30:00,83.29,83.42,83.29,83.33,60838.0,83.0246,83.1542,83.0246,83.0645,60838.0
2025-05-02 14:40:00,83.33,83.36,83.14,83.15,93662.0,83.0645,83.0944,82.8751,82.8851,93662.0
2025-05-02 14:50:00,83.15,83.27,83.12,83.2,51618.0,82.8851,83.0047,82.8552,82.9349,51618.0
2025-05-02 15:00:00,83.2,83.23,83.09,83.23,82166.0,82.9349,82.9648,82.8253,82.9648,82166.0
2025-05-02 15:10:00,83.23,83.33,83.16,83.31,119672.0,82.9648,83.0645,82.895,83.0446,119672.0
2025-05-02 15:20:00,83.29,83.35,83.21,83.31,94351.0,83.0246,83.0844,82.9449,83.0446,94351.0
2025-05-02 15:30:00,83.31,83.31,83.16,83.27,105785.0,83.0446,83.0446,82.895,83.0047,105785.0
2025-05-02 15:40:00,83.27,83.28,83.03,83.09,120733.0,83.0047,83.0147,82.7654,82.8253,120733.0
2025-05-02 15:50:00,83.08,83.19,82.99,83.09,523282.0,82.8153,82.9249,82.7256,82.8253,523282.0
2025-05-05 09:30:00,82.67,82.78,82.03,82.67,106432.0,82.4066,82.5162,81.7686,82.4066,106432.0
2025-05-05 09:40:00,82.67,83.02,82.66,83.01,44093.0,82.4066,82.7555,82.3966,82.7455,44093.0
2025-05-05 09:50:00,83.01,83.25,82.9,83.17,58037.0,82.7455,82.9847,82.6359,82.905,58037.0
2025-05-05 10:00:00,83.17,83.27,82.95,83.12,70913.0,82.905,83.0047,82.6857,82.8552,70913.0
2025-05-05 10:10:00,83.14,83.22,83.04,83.21,64222.0,82.8751,82.9548,82.7754,82.9449,64222.0
2025-05-05 10:20:00,83.2,83.29,83.13,83.29,79027.0,82.9349,83.0246,82.8651,83.0246,79027.0
2025-05-05 10:30:00,83.3,83.54,83.24,83.52,55595.0,83.0346,83.2738,82.9748,83.2539,55595.0
2025-05-05 10:40:00,83.51,83.53,83.4,83.49,40348.0,83.2439,83.2639,83.1343,83.224,40348.0
2025-05-05 10:50:00,83.47,83.67,83.44,83.57,39949.0,83.204,83.4034,83.1741,83.3037,39949.0
2025-05-05 11:00:00,83.57,83.6,83.47,83.47,31899.0,83.3037,83.3336,83.204,83.204,31899.0
2025-05-05 11:10:00,83.47,83.5,83.4,83.45,28701.0,83.204,83.234,83.1343,83.1841,28701.0
2025-05-05 11:20:00,83.46,83.57,83.45,83.48,38622.0,83.1941,83.3037,83.1841,83.214,38622.0
2025-05-05 11:30:00,83.49,83.54,83.32,83.37,39394.0,83.224,83.2738,83.0545,83.1044,39394.0
2025-05-05 11:40:00,83.38,83.56,83.36,83.5,39492.0,83.1143,83.2938,83.0944,83.234,39492.0
2025-05-05 11:50:00,83.5,83.59,83.49,83.52,30569.0,83.234,83.3237,83.224,83.2539,30569.0
2025-05-05 12:00:00,83.52,83.73,83.51,83.73,44193.0,83.2539,83.4632,83.2439,83.4632,44193.0
2025-05-05 12:10:00,83.72,83.77,83.66,83.66,25764.0,83.4532,83.5031,83.3934,83.3934,25764.0
2025-05-05 12:20:00,83.67,83.73,83.64,83.73,28363.0,83.4034,83.4632,83.3735,83.4632,28363.0
2025-05-05 12:30:00,83.72,83.8,83.69,83.77,61509.0,83.4532,83.533,83.4233,83.5031,61509.0
2025-05-05 12:40:00,83.76,83.81,83.72,83.77,25361.0,83.4931,83.543,83.4532,83.5031,25361.0
2025-05-05 12:50:00,83.77,83.8,83.73,83.78,23786.0,83.5031,83.533,83.4632,83.5131,23786.0
2025-05-05 13:00:00,83.77,83.78,83.73,83.75,24482.0,83.5031,83.5131,83.4632,83.4832,24482.0
2025-05-05 13:10:00,83.74,83.8,83.67,83.71,53694.0,83.4732,83.533,83.4034,83.4433,53694.0
2025-05-05 13:20:00,83.72,83.72,83.64,83.67,34160.0,83.4532,83.4532,83.3735,83.4034,34160.0
2025-05-05 13:30:00,83.67,83.81,83.67,83.76,44311.0,83.4034,83.543,83.4034,83.4931,44311.0
2025-05-05 13:40:00,83.77,83.83,83.75,83.81,33892.0,83.5031,83.5629,83.4832,83.543,33892.0
2025-05-05 13:50:00,83.81,83.86,83.72,83.73,57962.0,83.543,83.5928,83.4532,83.4632,57962.0
2025-05-05 14:00:00,83.74,83.8,83.7,83.77,44884.0,83.4732,83.533,83.4333,83.5031,44884.0
2025-05-05 14:10:00,83.77,83.81,83.72,83.81,47327.0,83.5031,83.543,83.4532,83.543,47327.0
2025-05-05 14:20:00,83.81,83.83,83.72,83.73,41590.0,83.543,83.5629,83.4532,83.4632,41590.0
2025-05-05 14:30:00,83.73,83.77,83.69,83.76,46636.0,83.4632,83.5031,83.4233,83.4931,46636.0
2025-05-05 14:40:00,83.76,83.8,83.74,83.76,34710.0,83.4931,83.533,83.4732,83.4931,34710.0
2025-05-05 14:50:00,83.77,83.78,83.65,83.72,90036.0,83.5031,83.5131,83.3835,83.4532,90036.0
2025-05-05 15:00:00,83.72,83.74,83.62,83.72,49788.0,83.4532,83.4732,83.3536,83.4532,49788.0
2025-05-05 15:10:00,83.71,83.75,83.65,83.67,63825.0,83.4433,83.4832,83.3835,83.4034,63825.0
2025-05-05 15:20:00,83.67,83.68,83.54,83.6,79965.0,83.4034,83.4134,83.2738,83.3336,79965.0
2025-05-05 15:30:00,83.59,83.66,83.5,83.58,85893.0,83.3237,83.3934,83.234,83.3137,85893.0
2025-05-05 15:40:00,83.57,83.72,83.46,83.53,222945.0,83.3037,83.4532,83.1941,83.2639,222945.0
2025-05-05 15:50:00,83.53,83.61,83.29,83.38,587440.0,83.2639,83.3436,83.0246,83.1143,587440.0
2025-05-06 09:30:00,82.71,83.02,82.39,82.98,137983.0,82.4465,82.7555,82.1275,82.7156,137983.0
2025-05-06 09:40:00,82.96,83.12,82.79,82.86,104405.0,82.6957,82.8552,82.5262,82.596,104405.0
2025-05-06 09:50:00,82.86,82.86,82.53,82.77,99508.0,82.596,82.596,82.267,82.5063,99508.0
2025-05-06 10:00:00,82.76,82.81,82.6,82.77,52372.0,82.4963,82.5461,82.3368,82.5063,52372.0
2025-05-06 10:10:00,82.78,83.09,82.73,83.09,55818.0,82.5162,82.8253,82.4664,82.8253,55818.0
2025-05-06 10:20:00,83.1,83.31,83.1,83.22,59274.0,82.8352,83.0446,82.8352,82.9548,59274.0
2025-05-06 10:30:00,83.22,83.36,83.16,83.17,29121.0,82.9548,83.0944,82.895,82.905,29121.0
2025-05-06 10:40:00,83.19,83.39,83.15,83.36,29016.0,82.9249,83.1243,82.8851,83.0944,29016.0
2025-05-06 10:50:00,83.34,83.4,83.25,83.28,55941.0,83.0745,83.1343,82.9847,83.0147,55941.0
2025-05-06 11:00:00,83.27,83.41,83.25,83.31,38005.0,83.0047,83.1442,82.9847,83.0446,38005.0
2025-05-06 11:10:00,83.31,83.41,83.3,83.37,59897.0,83.0446,83.1442,83.0346,83.1044,59897.0
2025-05-06 11:20:00,83.38,83.51,83.37,83.39,83072.0,83.1143,83.2439,83.1044,83.1243,83072.0
2025-05-06 11:30:00,83.39,83.58,83.39,83.44,277636.0,83.1243,83.3137,83.1243,83.1741,277636.0
2025-05-06 11:40:00,83.44,83.44,83.22,83.27,58277.0,83.1741,83.1741,82.9548,83.0047,58277.0
2025-05-06 11:50:00,83.27,83.28,83.15,83.17,43149.0,83.0047,83.0147,82.8851,82.905,43149.0
2025-05-06 12:00:00,83.17,83.22,83.14,83.16,32061.0,82.905,82.9548,82.8751,82.895,32061.0
2025-05-06 12:10:00,83.15,83.56,83.13,83.42,41026.0,82.8851,83.2938,82.8651,83.1542,41026.0
2025-05-06 12:20:00,83.42,83.43,83.1,83.12,41925.0,83.1542,83.1642,82.8352,82.8552,41925.0
2025-05-06 12:30:00,83.12,83.27,83.11,83.17,27811.0,82.8552,83.0047,82.8452,82.905,27811.0
2025-05-06 12:40:00,83.17,83.18,82.97,83.05,38042.0,82.905,82.915,82.7056,82.7854,38042.0
2025-05-06 12:50:00,83.03,83.05,82.95,83.01,29737.0,82.7654,82.7854,82.6857,82.7455,29737.0
2025-05-06 13:00:00,83.02,83.06,82.92,83.0,58935.0,82.7555,82.7954,82.6558,82.7355,58935.0
2025-05-06 13:10:00,83.01,83.09,82.92,83.08,49962.0,82.7455,82.8253,82.6558,82.8153,49962.0
2025-05-06 13:20:00,83.06,83.07,82.91,82.95,46246.0,82.7954,82.8053,82.6458,82.6857,46246.0
2025-05-06 13:30:00,82.96,83.01,82.87,82.88,41224.0,82.6957,82.7455,82.606,82.6159,41224.0
2025-05-06 13:40:00,82.87,82.9,82.82,82.85,40691.0,82.606,82.6359,82.5561,82.586,40691.0
2025-05-06 13:50:00,82.84,82.92,82.8,82.84,28127.0,82.5761,82.6558,82.5362,82.5761,28127.0
2025-05-06 14:00:00,82.84,83.04,82.84,83.03,49617.0,82.5761,82.7754,82.5761,82.7654,49617.0
2025-05-06 14:10:00,83.04,83.04,82.95,82.95,29257.0,82.7754,82.7754,82.6857,82.6857,29257.0
2025-05-06 14:20:00,82.95,83.04,82.92,83.03,85724.0,82.6857,82.7754,82.6558,82.7654,85724.0
2025-05-06 14:30:00,83.03,83.08,82.99,83.01,31961.0,82.7654,82.8153,82.7256,82.7455,31961.0
2025-05-06 14:40:00,83.02,83.06,82.96,83.02,44593.0,82.7555,82.7954,82.6957,82.7555,44593.0
2025-05-06 14:50:00,83.0,83.09,82.94,83.09,35256.0,82.7355,82.8253,82.6757,82.8253,35256.0
2025-05-06 15:00:00,83.08,83.09,82.92,82.93,40109.0,82.8153,82.8253,82.6558,82.6658,40109.0
2025-05-06 15:10:00,82.92,83.01,82.87,82.91,40907.0,82.6558,82.7455,82.606,82.6458,40907.0
2025-05-06 15:20:00,82.92,83.03,82.87,83.01,42700.0,82.6558,82.7654,82.606,82.7455,42700.0
2025-05-06 15:30:00,83.02,83.19,82.99,83.04,63036.0,82.7555,82.9249,82.7256,82.7754,63036.0
2025-05-06 15:40:00,83.03,83.14,83.0,83.12,71957.0,82.7654,82.8751,82.7355,82.8552,71957.0
2025-05-06 15:50:00,83.13,83.15,82.75,82.82,513966.0,82.8651,82.8851,82.4863,82.5561,513966.0
2025-05-07 09:30:00,83.21,83.82,83.18,83.67,141785.0,82.9449,83.5529,82.915,83.4034,141785.0
2025-05-07 09:40:00,83.68,83.79,83.49,83.55,133115.0,83.4134,83.523,83.224,83.2838,133115.0
2025-05-07 09:50:00,83.55,83.84,83.48,83.84,67769.0,83.2838,83.5729,83.214,83.5729,67769.0
2025-05-07 10:00:00,83.84,83.84,83.54,83.75,77274.0,83.5729,83.5729,83.2738,83.4832,77274.0
2025-05-07 10:10:00,83.75,83.86,83.71,83.79,143566.0,83.4832,83.5928,83.4433,83.523,143566.0
2025-05-07 10:20:00,83.8,83.93,83.75,83.92,163414.0,83.533,83.6626,83.4832,83.6526,163414.0
2025-05-07 10:30:00,83.92,83.93,83.77,83.85,156682.0,83.6526,83.6626,83.5031,83.5828,156682.0
2025-05-07 10:40:00,83.84,83.93,83.79,83.91,51951.0,83.5729,83.6626,83.523,83.6426,51951.0
2025-05-07 10:50:00,83.9,84.03,83.86,83.94,150604.0,83.6327,83.7623,83.5928,83.6725,150604.0
2025-05-07 11:00:00,83.94,84.14,83.81,84.11,100347.0,83.6725,83.8719,83.543,83.842,100347.0
2025-05-07 11:10:00,84.09,84.19,83.88,83.94,107373.0,83.8221,83.9218,83.6127,83.6725,107373.0
2025-05-07 11:20:00,83.93,84.02,83.88,84.0,124301.0,83.6626,83.7523,83.6127,83.7324,124301.0
2025-05-07 11:30:00,84.0,84.06,83.96,84.02,87591.0,83.7324,83.7922,83.6925,83.7523,87591.0
2025-05-07 11:40:00,84.03,84.11,83.92,83.94,87385.0,83.7623,83.842,83.6526,83.6725,87385.0
2025-05-07 11:50:00,83.95,84.06,83.89,84.02,109340.0,83.6825,83.7922,83.6227,83.7523,109340.0
2025-05-07 12:00:00,84.02,84.03,83.84,83.94,102941.0,83.7523,83.7623,83.5729,83.6725,102941.0
2025-05-07 12:10:00,83.95,84.03,83.93,84.03,80560.0,83.6825,83.7623,83.6626,83.7623,80560.0
2025-05-07 12:20:00,84.03,84.03,83.79,83.81,77863.0,83.7623,83.7623,83.523,83.543,77863.0
2025-05-07 12:30:00,83.81,83.95,83.8,83.94,99693.0,83.543,83.6825,83.533,83.6725,99693.0
2025-05-07 12:40:00,83.94,84.03,83.93,83.97,89780.0,83.6725,83.7623,83.6626,83.7025,89780.0
2025-05-07 12:50:00,83.98,84.12,83.97,84.09,58395.0,83.7124,83.852,83.7025,83.8221,58395.0
2025-05-07 13:00:00,84.09,84.09,84.01,84.03,55859.0,83.8221,83.8221,83.7423,83.7623,55859.0
2025-05-07 13:10:00,84.04,84.1,84.02,84.05,53475.0,83.7722,83.832,83.7523,83.7822,53475.0
2025-05-07 13:20:00,84.04,84.08,83.99,84.04,44621.0,83.7722,83.8121,83.7224,83.7722,44621.0
2025-05-07 13:30:00,84.04,84.06,83.92,83.96,61844.0,83.7722,83.7922,83.6526,83.6925,61844.0
2025-05-07 13:40:00,83.96,84.08,83.94,84.08,143321.0,83.6925,83.8121,83.6725,83.8121,143321.0
2025-05-07 13:50:00,84.08,84.08,83.76,83.83,115215.0,83.8121,83.8121,83.4931,83.5629,115215.0
2025-05-07 14:00:00,83.82,84.09,83.6,83.68,192489.0,83.5529,83.8221,83.3336,83.4134,192489.0
2025-05-07 14:10:00,83.66,83.85,83.62,83.79,194066.0,83.3934,83.5828,83.3536,83.523,194066.0
2025-05-07 14:20:00,83.79,83.94,83.69,83.7,137061.0,83.523,83.6725,83.4233,83.4333,137061.0
2025-05-07 14:30:00,83.7,83.96,83.61,83.89,207478.0,83.4333,83.6925,83.3436,83.6227,207478.0
2025-05-07 14:40:00,83.89,83.93,83.53,83.63,141113.0,83.6227,83.6626,83.2639,83.3635,141113.0
2025-05-07 14:50:00,83.69,83.99,83.52,83.92,195376.0,83.4233,83.7224,83.2539,83.6526,195376.0
2025-05-07 15:00:00,83.91,83.92,83.8,83.84,134184.0,83.6426,83.6526,83.533,83.5729,134184.0
2025-05-07 15:10:00,83.84,83.88,83.67,83.84,111743.0,83.5729,83.6127,83.4034,83.5729,111743.0
2025-05-07 15:20:00,83.85,83.88,83.57,83.6,159703.0,83.5828,83.6127,83.3037,83.3336,159703.0
2025-05-07 15:30:00,83.59,83.86,83.58,83.78,213375.0,83.3237,83.5928,83.3137,83.5131,213375.0
2025-05-07 15:40:00,83.78,84.26,83.74,83.83,378874.0,83.5131,83.9915,83.4732,83.5629,378874.0
2025-05-07 15:50:00,83.83,84.12,83.64,83.96,1074899.0,83.5629,83.852,83.3735,83.6925,1074899.0
2025-05-08 09:30:00,84.56,84.83,84.24,84.26,211007.0,84.2906,84.5597,83.9716,83.9915,211007.0
2025-05-08 09:40:00,84.27,84.66,84.15,84.17,68165.0,84.0015,84.3903,83.8819,83.9018,68165.0
2025-05-08 09:50:00,84.17,84.61,84.14,84.58,84582.0,83.9018,84.3404,83.8719,84.3105,84582.0
2025-05-08 10:00:00,84.59,84.75,84.42,84.48,275783.0,84.3205,84.48,84.151,84.2108,275783.0
2025-05-08 10:10:00,84.47,84.47,84.14,84.29,87139.0,84.2009,84.2009,83.8719,84.0214,87139.0
2025-05-08 10:20:00,84.29,84.38,84.17,84.38,130839.0,84.0214,84.1111,83.9018,84.1111,130839.0
2025-05-08 10:30:00,84.37,84.41,84.04,84.09,232779.0,84.1012,84.1411,83.7722,83.8221,232779.0
2025-05-08 10:40:00,84.11,84.35,84.08,84.15,112458.0,83.842,84.0812,83.8121,83.8819,112458.0
2025-05-08 10:50:00,84.15,84.31,83.96,84.07,326956.0,83.8819,84.0414,83.6925,83.8021,326956.0
2025-05-08 11:00:00,84.07,84.16,83.8,84.15,160995.0,83.8021,83.8918,83.533,83.8819,160995.0
2025-05-08 11:10:00,84.16,84.33,84.14,84.29,74581.0,83.8918,84.0613,83.8719,84.0214,74581.0
2025-05-08 11:20:00,84.3,84.71,84.28,84.59,102586.0,84.0314,84.4401,84.0115,84.3205,102586.0
2025-05-08 11:30:00,84.59,84.62,84.41,84.62,74734.0,84.3205,84.3504,84.1411,84.3504,74734.0
2025-05-08 11:40:00,84.63,85.18,84.62,85.09,271417.0,84.3604,84.9086,84.3504,84.8189,271417.0
2025-05-08 11:50:00,85.09,85.14,84.76,84.79,128439.0,84.8189,84.8687,84.4899,84.5198,128439.0
2025-05-08 12:00:00,84.74,84.98,84.74,84.98,99992.0,84.47,84.7092,84.47,84.7092,99992.0
2025-05-08 12:10:00,84.98,85.1,84.89,85.05,69728.0,84.7092,84.8289,84.6195,84.779,69728.0
2025-05-08 12:20:00,85.06,85.09,84.95,84.95,161562.0,84.789,84.8189,84.6793,84.6793,161562.0
2025-05-08 12:30:00,84.95,85.18,84.94,85.17,71231.0,84.6793,84.9086,84.6694,84.8986,71231.0
2025-05-08 12:40:00,85.18,85.19,84.97,85.02,69582.0,84.9086,84.9186,84.6993,84.7491,69582.0
2025-05-08 12:50:00,85.03,85.13,85.0,85.1,167161.0,84.7591,84.8588,84.7292,84.8289,167161.0
2025-05-08 13:00:00,85.11,85.15,84.97,85.06,113680.0,84.8388,84.8787,84.6993,84.789,113680.0
2025-05-08 13:10:00,85.04,85.08,84.96,85.01,64054.0,84.769,84.8089,84.6893,84.7391,64054.0
2025-05-08 13:20:00,85.01,85.13,84.99,85.09,45255.0,84.7391,84.8588,84.7192,84.8189,45255.0
2025-05-08 13:30:00,85.08,85.15,84.91,84.97,43451.0,84.8089,84.8787,84.6395,84.6993,43451.0
2025-05-08 13:40:00,84.97,84.97,84.87,84.91,64544.0,84.6993,84.6993,84.5996,84.6395,64544.0
2025-05-08 13:50:00,84.91,84.97,84.8,84.84,52710.0,84.6395,84.6993,84.5298,84.5697,52710.0
2025-05-08 14:00:00,84.83,84.87,84.74,84.86,61281.0,84.5597,84.5996,84.47,84.5896,61281.0
2025-05-08 14:10:00,84.85,84.93,84.82,84.92,49461.0,84.5796,84.6594,84.5497,84.6494,49461.0
2025-05-08 14:20:00,84.94,84.97,84.84,84.92,60702.0,84.6694,84.6993,84.5697,84.6494,60702.0
2025-05-08 14:30:00,84.92,85.0,84.84,84.85,65856.0,84.6494,84.7292,84.5697,84.5796,65856.0
2025-05-08 14:40:00,84.86,84.89,84.79,84.8,46042.0,84.5896,84.6195,84.5198,84.5298,46042.0
2025-05-08 14:50:00,84.79,84.8,84.69,84.78,62384.0,84.5198,84.5298,84.4202,84.5099,62384.0
2025-05-08 15:00:00,84.77,84.78,84.66,84.68,52935.0,84.4999,84.5099,84.3903,84.4102,52935.0
2025-05-08 15:10:00,84.68,84.68,84.51,84.59,93247.0,84.4102,84.4102,84.2407,84.3205,93247.0
2025-05-08 15:20:00,84.59,84.86,84.58,84.84,126350.0,84.3205,84.5896,84.3105,84.5697,126350.0
2025-05-08 15:30:00,84.83,84.83,84.62,84.76,139476.0,84.5597,84.5597,84.3504,84.4899,139476.0
2025-05-08 15:40:00,84.76,84.87,84.71,84.84,199634.0,84.4899,84.5996,84.4401,84.5697,199634.0
2025-05-08 15:50:00,84.86,84.88,84.31,84.37,643536.0,84.5896,84.6096,84.0414,84.1012,643536.0
2025-05-09 09:30:00,84.56,84.74,83.79,83.98,185578.0,84.56,84.74,83.79,83.98,185578.0
2025-05-09 09:40:00,83.97,84.24,83.91,84.02,53091.0,83.97,84.24,83.91,84.02,53091.0
2025-05-09 09:50:00,84.05,84.17,83.92,84.14,55992.0,84.05,84.17,83.92,84.14,55992.0
2025-05-09 10:00:00,84.12,84.24,83.95,84.23,56505.0,84.12,84.24,83.95,84.23,56505.0
2025-05-09 10:10:00,84.23,84.25,83.92,83.94,104029.0,84.23,84.25,83.92,83.94,104029.0
2025-05-09 10:20:00,83.94,83.99,83.72,83.79,108877.0,83.94,83.99,83.72,83.79,108877.0
2025-05-09 10:30:00,83.79,83.82,83.62,83.75,108089.0,83.79,83.82,83.62,83.75,108089.0
2025-05-09 10:40:00,83.75,83.8,83.64,83.76,61090.0,83.75,83.8,83.64,83.76,61090.0
2025-05-09 10:50:00,83.75,84.09,83.72,84.08,112886.0,83.75,84.09,83.72,84.08,112886.0
2025-05-09 11:00:00,84.05,84.14,83.97,83.97,77015.0,84.05,84.14,83.97,83.97,77015.0
2025-05-09 11:10:00,83.97,83.99,83.89,83.94,53466.0,83.97,83.99,83.89,83.94,53466.0
2025-05-09 11:20:00,83.93,84.0,83.85,83.99,57165.0,83.93,84.0,83.85,83.99,57165.0
2025-05-09 11:30:00,83.98,83.98,83.81,83.94,46599.0,83.98,83.98,83.81,83.94,46599.0
2025-05-09 11:40:00,83.94,84.0,83.89,83.99,37233.0,83.94,84.0,83.89,83.99,37233.0
2025-05-09 11:50:00,83.99,84.09,83.98,84.09,42988.0,83.99,84.09,83.98,84.09,42988.0
2025-05-09 12:00:00,84.09,84.09,83.87,83.88,32332.0,84.09,84.09,83.87,83.88,32332.0
2025-05-09 12:10:00,83.87,83.94,83.77,83.84,49581.0,83.87,83.94,83.77,83.84,49581.0
2025-05-09 12:20:00,83.85,83.93,83.73,83.77,195678.0,83.85,83.93,83.73,83.77,195678.0
2025-05-09 12:30:00,83.75,83.85,83.69,83.78,67483.0,83.75,83.85,83.69,83.78,67483.0
2025-05-09 12:40:00,83.78,83.82,83.7,83.74,52257.0,83.78,83.82,83.7,83.74,52257.0
2025-05-09 12:50:00,83.76,83.82,83.73,83.77,38320.0,83.76,83.82,83.73,83.77,38320.0
2025-05-09 13:00:00,83.77,84.02,83.77,84.01,42151.0,83.77,84.02,83.77,84.01,42151.0
2025-05-09 13:10:00,84.01,84.23,84.0,84.2,71740.0,84.01,84.23,84.0,84.2,71740.0
2025-05-09 13:20:00,84.2,84.3,84.04,84.27,65262.0,84.2,84.3,84.04,84.27,65262.0
2025-05-09 13:30:00,84.27,84.35,84.18,84.33,36572.0,84.27,84.35,84.18,84.33,36572.0
2025-05-09 13:40:00,84.32,84.5,84.32,84.43,79645.0,84.32,84.5,84.32,84.43,79645.0
2025-05-09 13:50:00,84.43,84.49,84.34,84.46,47410.0,84.43,84.49,84.34,84.46,47410.0
2025-05-09 14:00:00,84.47,84.47,84.39,84.43,73926.0,84.47,84.47,84.39,84.43,73926.0
2025-05-09 14:10:00,84.43,84.48,84.38,84.43,57852.0,84.43,84.48,84.38,84.43,57852.0
2025-05-09 14:20:00,84.43,84.51,84.42,84.43,79007.0,84.43,84.51,84.42,84.43,79007.0
2025-05-09 14:30:00,84.44,84.54,84.43,84.53,48356.0,84.44,84.54,84.43,84.53,48356.0
2025-05-09 14:40:00,84.53,84.65,84.49,84.5,80290.0,84.53,84.65,84.49,84.5,80290.0
2025-05-09 14:50:00,84.49,84.69,84.48,84.6,160423.0,84.49,84.69,84.48,84.6,160423.0
2025-05-09 15:00:00,84.59,84.72,84.58,84.63,104338.0,84.59,84.72,84.58,84.63,104338.0
2025-05-09 15:10:00,84.64,84.65,84.48,84.56,76708.0,84.64,84.65,84.48,84.56,76708.0
2025-05-09 15:20:00,84.56,84.69,84.5,84.66,91141.0,84.56,84.69,84.5,84.66,91141.0
2025-05-09 15:30:00,84.66,84.71,84.56,84.6,152815.0,84.66,84.71,84.56,84.6,152815.0
2025-05-09 15:40:00,84.6,84.6,84.44,84.54,159547.0,84.6,84.6,84.44,84.54,159547.0
2025-05-09 15:50:00,84.52,84.63,84.42,84.44,426738.0,84.52,84.63,84.42,84.44,426738.0
2025-05-12 09:30:00,86.99,87.0,84.06,84.51,622136.0,86.99,87.0,84.06,84.51,622136.0
2025-05-12 09:40:00,84.54,84.77,84.2,84.73,249448.0,84.54,84.77,84.2,84.73,249448.0
2025-05-12 09:50:00,84.75,84.94,84.59,84.79,282320.0,84.75,84.94,84.59,84.79,282320.0
2025-05-12 10:00:00,84.8,85.47,84.74,85.47,214517.0,84.8,85.47,84.74,85.47,214517.0
2025-05-12 10:10:00,85.47,85.62,85.3,85.3,137081.0,85.47,85.62,85.3,85.3,137081.0
2025-05-12 10:20:00,85.31,85.44,84.88,85.09,148050.0,85.31,85.44,84.88,85.09,148050.0
2025-05-12 10:30:00,85.08,85.08,84.74,84.84,155506.0,85.08,85.08,84.74,84.84,155506.0
2025-05-12 10:40:00,84.85,85.21,84.82,85.17,86077.0,84.85,85.21,84.82,85.17,86077.0
2025-05-12 10:50:00,85.17,85.42,85.16,85.3,67931.0,85.17,85.42,85.16,85.3,67931.0
2025-05-12 11:00:00,85.3,85.56,85.26,85.3,73207.0,85.3,85.56,85.26,85.3,73207.0
2025-05-12 11:10:00,85.29,85.36,85.15,85.18,78919.0,85.29,85.36,85.15,85.18,78919.0
2025-05-12 11:20:00,85.2,85.24,85.02,85.23,77876.0,85.2,85.24,85.02,85.23,77876.0
2025-05-12 11:30:00,85.23,85.3,85.13,85.18,54331.0,85.23,85.3,85.13,85.18,54331.0
2025-05-12 11:40:00,85.18,85.21,85.08,85.18,122742.0,85.18,85.21,85.08,85.18,122742.0
2025-05-12 11:50:00,85.19,85.22,85.08,85.19,75507.0,85.19,85.22,85.08,85.19,75507.0
2025-05-12 12:00:00,85.19,85.37,85.14,85.33,73324.0,85.19,85.37,85.14,85.33,73324.0
2025-05-12 12:10:00,85.33,85.41,85.29,85.33,69121.0,85.33,85.41,85.29,85.33,69121.0
2025-05-12 12:20:00,85.33,85.53,85.32,85.37,126889.0,85.33,85.53,85.32,85.37,126889.0
2025-05-12 12:30:00,85.37,85.52,85.34,85.48,46323.0,85.37,85.52,85.34,85.48,46323.0
2025-05-12 12:40:00,85.48,85.63,85.47,85.58,76836.0,85.48,85.63,85.47,85.58,76836.0
2025-05-12 12:50:00,85.59,85.69,85.54,85.61,155667.0,85.59,85.69,85.54,85.61,155667.0
2025-05-12 13:00:00,85.61,85.68,85.58,85.63,180978.0,85.61,85.68,85.58,85.63,180978.0
2025-05-12 13:10:00,85.63,85.64,85.53,85.57,79140.0,85.63,85.64,85.53,85.57,79140.0
2025-05-12 13:20:00,85.56,85.57,85.39,85.42,51200.0,85.56,85.57,85.39,85.42,51200.0
2025-05-12 13:30:00,85.43,85.51,85.35,85.43,161551.0,85.43,85.51,85.35,85.43,161551.0
2025-05-12 13:40:00,85.43,85.43,85.31,85.33,81622.0,85.43,85.43,85.31,85.33,81622.0
2025-05-12 13:50:00,85.33,85.36,85.24,85.27,65460.0,85.33,85.36,85.24,85.27,65460.0
2025-05-12 14:00:00,85.28,85.45,85.24,85.44,111175.0,85.28,85.45,85.24,85.44,111175.0
2025-05-12 14:10:00,85.44,85.44,85.3,85.38,98665.0,85.44,85.44,85.3,85.38,98665.0
2025-05-12 14:20:00,85.37,85.4,85.24,85.31,73287.0,85.37,85.4,85.24,85.31,73287.0
2025-05-12 14:30:00,85.32,85.36,85.22,85.26,277183.0,85.32,85.36,85.22,85.26,277183.0
2025-05-12 14:40:00,85.26,85.31,85.2,85.23,87452.0,85.26,85.31,85.2,85.23,87452.0
2025-05-12 14:50:00,85.24,85.28,85.13,85.13,84455.0,85.24,85.28,85.13,85.13,84455.0
2025-05-12 15:00:00,85.14,85.22,85.1,85.11,87671.0,85.14,85.22,85.1,85.11,87671.0
2025-05-12 15:10:00,85.11,85.18,85.03,85.11,118930.0,85.11,85.18,85.03,85.11,118930.0
2025-05-12 15:20:00,85.11,85.13,85.0,85.01,102479.0,85.11,85.13,85.0,85.01,102479.0
2025-05-12 15:30:00,85.01,85.09,84.95,85.03,180554.0,85.01,85.09,84.95,85.03,180554.0
2025-05-12 15:40:00,85.03,85.16,84.93,85.13,175269.0,85.03,85.16,84.93,85.13,175269.0
2025-05-12 15:50:00,85.13,85.39,85.02,85.38,635993.0,85.13,85.39,85.02,85.38,635993.0
2025-05-13 09:30:00,85.51,85.94,85.11,85.76,384871.0,85.51,85.94,85.11,85.76,384871.0
2025-05-13 09:40:00,85.76,86.56,85.75,86.45,237044.0,85.76,86.56,85.75,86.45,237044.0
2025-05-13 09:50:00,86.43,86.56,86.26,86.46,124409.0,86.43,86.56,86.26,86.46,124409.0
2025-05-13 10:00:00,86.47,86.7,86.39,86.39,133649.0,86.47,86.7,86.39,86.39,133649.0
2025-05-13 10:10:00,86.41,86.87,86.39,86.73,102328.0,86.41,86.87,86.39,86.73,102328.0
2025-05-13 10:20:00,86.72,86.83,86.57,86.58,92506.0,86.72,86.83,86.57,86.58,92506.0
2025-05-13 10:30:00,86.59,86.67,86.37,86.42,211306.0,86.59,86.67,86.37,86.42,211306.0
2025-05-13 10:40:00,86.42,86.47,86.27,86.36,163684.0,86.42,86.47,86.27,86.36,163684.0
2025-05-13 10:50:00,86.38,86.55,86.34,86.4,85246.0,86.38,86.55,86.34,86.4,85246.0
2025-05-13 11:00:00,86.4,86.49,86.3,86.47,76676.0,86.4,86.49,86.3,86.47,76676.0
2025-05-13 11:10:00,86.47,86.54,86.34,86.36,164031.0,86.47,86.54,86.34,86.36,164031.0
2025-05-13 11:20:00,86.37,86.48,86.32,86.39,101960.0,86.37,86.48,86.32,86.39,101960.0
2025-05-13 11:30:00,86.39,86.59,86.35,86.57,152835.0,86.39,86.59,86.35,86.57,152835.0
2025-05-13 11:40:00,86.57,86.72,86.54,86.57,87441.0,86.57,86.72,86.54,86.57,87441.0
2025-05-13 11:50:00,86.57,86.58,86.31,86.33,87047.0,86.57,86.58,86.31,86.33,87047.0
2025-05-13 12:00:00,86.32,86.4,86.18,86.23,73857.0,86.32,86.4,86.18,86.23,73857.0
2025-05-13 12:10:00,86.23,86.33,86.2,86.27,76137.0,86.23,86.33,86.2,86.27,76137.0
2025-05-13 12:20:00,86.29,86.39,86.25,86.28,72029.0,86.29,86.39,86.25,86.28,72029.0
2025-05-13 12:30:00,86.27,86.38,86.24,86.31,52064.0,86.27,86.38,86.24,86.31,52064.0
2025-05-13 12:40:00,86.3,86.43,86.3,86.41,50447.0,86.3,86.43,86.3,86.41,50447.0
2025-05-13 12:50:00,86.4,86.45,86.32,86.36,50638.0,86.4,86.45,86.32,86.36,50638.0
2025-05-13 13:00:00,86.35,86.39,86.31,86.39,72546.0,86.35,86.39,86.31,86.39,72546.0
2025-05-13 13:10:00,86.4,86.56,86.36,86.53,46272.0,86.4,86.56,86.36,86.53,46272.0
2025-05-13 13:20:00,86.53,86.54,86.45,86.5,65682.0,86.53,86.54,86.45,86.5,65682.0
2025-05-13 13:30:00,86.49,86.65,86.47,86.51,55433.0,86.49,86.65,86.47,86.51,55433.0
2025-05-13 13:40:00,86.5,86.65,86.44,86.65,43418.0,86.5,86.65,86.44,86.65,43418.0
2025-05-13 13:50:00,86.65,86.68,86.55,86.55,48450.0,86.65,86.68,86.55,86.55,48450.0
2025-05-13 14:00:00,86.56,86.61,86.49,86.51,102463.0,86.56,86.61,86.49,86.51,102463.0
2025-05-13 14:10:00,86.51,86.53,86.46,86.51,88851.0,86.51,86.53,86.46,86.51,88851.0
2025-05-13 14:20:00,86.51,86.53,86.42,86.43,73803.0,86.51,86.53,86.42,86.43,73803.0
2025-05-13 14:30:00,86.44,86.48,86.38,86.46,67906.0,86.44,86.48,86.38,86.46,67906.0
2025-05-13 14:40:00,86.45,86.52,86.41,86.51,90699.0,86.45,86.52,86.41,86.51,90699.0
2025-05-13 14:50:00,86.51,86.66,86.51,86.6,76355.0,86.51,86.66,86.51,86.6,76355.0
2025-05-13 15:00:00,86.6,86.63,86.51,86.53,104137.0,86.6,86.63,86.51,86.53,104137.0
2025-05-13 15:10:00,86.53,86.59,86.51,86.51,120556.0,86.53,86.59,86.51,86.51,120556.0
2025-05-13 15:20:00,86.5,86.51,86.28,86.3,222619.0,86.5,86.51,86.28,86.3,222619.0
2025-05-13 15:30:00,86.3,86.42,86.29,86.39,192149.0,86.3,86.42,86.29,86.39,192149.0
2025-05-13 15:40:00,86.39,86.4,86.27,86.32,262271.0,86.39,86.4,86.27,86.32,262271.0
2025-05-13 15:50:00,86.32,86.36,85.98,86.21,1011172.0,86.32,86.36,85.98,86.21,1011172.0
2025-05-14 09:30:00,85.81,86.71,85.78,86.59,351340.0,85.81,86.71,85.78,86.59,351340.0
2025-05-14 09:40:00,86.59,86.79,85.96,86.06,235440.0,86.59,86.79,85.96,86.06,235440.0
2025-05-14 09:50:00,86.06,86.16,85.9,86.13,181558.0,86.06,86.16,85.9,86.13,181558.0
2025-05-14 10:00:00,86.13,86.17,85.9,85.95,136524.0,86.13,86.17,85.9,85.95,136524.0
2025-05-14 10:10:00,85.92,86.06,85.83,85.89,107910.0,85.92,86.06,85.83,85.89,107910.0
2025-05-14 10:20:00,85.89,86.11,85.8,86.08,80170.0,85.89,86.11,85.8,86.08,80170.0
2025-05-14 10:30:00,86.06,86.21,86.05,86.16,73475.0,86.06,86.21,86.05,86.16,73475.0
2025-05-14 10:40:00,86.17,86.29,86.15,86.24,130169.0,86.17,86.29,86.15,86.24,130169.0
2025-05-14 10:50:00,86.24,86.37,86.18,86.21,105374.0,86.24,86.37,86.18,86.21,105374.0
2025-05-14 11:00:00,86.23,86.24,86.02,86.14,61843.0,86.23,86.24,86.02,86.14,61843.0
2025-05-14 11:10:00,86.14,86.25,86.09,86.17,58713.0,86.14,86.25,86.09,86.17,58713.0
2025-05-14 11:20:00,86.18,86.28,86.13,86.2,140010.0,86.18,86.28,86.13,86.2,140010.0
2025-05-14 11:30:00,86.18,86.24,86.1,86.13,164837.0,86.18,86.24,86.1,86.13,164837.0
2025-05-14 11:40:00,86.13,86.24,86.08,86.12,68015.0,86.13,86.24,86.08,86.12,68015.0
2025-05-14 11:50:00,86.13,86.19,86.09,86.15,52327.0,86.13,86.19,86.09,86.15,52327.0
2025-05-14 12:00:00,86.14,86.23,86.06,86.07,142824.0,86.14,86.23,86.06,86.07,142824.0
2025-05-14 12:10:00,86.06,86.09,85.98,86.04,83192.0,86.06,86.09,85.98,86.04,83192.0
2025-05-14 12:20:00,86.05,86.16,86.05,86.09,56476.0,86.05,86.16,86.05,86.09,56476.0
2025-05-14 12:30:00,86.09,86.17,85.98,85.98,101601.0,86.09,86.17,85.98,85.98,101601.0
2025-05-14 12:40:00,85.98,86.01,85.89,85.9,74294.0,85.98,86.01,85.89,85.9,74294.0
2025-05-14 12:50:00,85.9,85.99,85.88,85.95,86300.0,85.9,85.99,85.88,85.95,86300.0
2025-05-14 13:00:00,85.95,86.0,85.88,85.94,59666.0,85.95,86.0,85.88,85.94,59666.0
2025-05-14 13:10:00,85.93,85.93,85.79,85.87,109128.0,85.93,85.93,85.79,85.87,109128.0
2025-05-14 13:20:00,85.86,86.09,85.78,86.09,71605.0,85.86,86.09,85.78,86.09,71605.0
2025-05-14 13:30:00,86.09,86.38,86.02,86.35,140970.0,86.09,86.38,86.02,86.35,140970.0
2025-05-14 13:40:00,86.35,86.44,86.27,86.3,54763.0,86.35,86.44,86.27,86.3,54763.0
2025-05-14 13:50:00,86.3,86.61,86.3,86.56,195878.0,86.3,86.61,86.3,86.56,195878.0
2025-05-14 14:00:00,86.56,86.65,86.54,86.59,108126.0,86.56,86.65,86.54,86.59,108126.0
2025-05-14 14:10:00,86.59,86.59,86.42,86.59,152511.0,86.59,86.59,86.42,86.59,152511.0
2025-05-14 14:20:00,86.59,86.74,86.57,86.66,188449.0,86.59,86.74,86.57,86.66,188449.0
2025-05-14 14:30:00,86.67,86.95,86.67,86.9,126319.0,86.67,86.95,86.67,86.9,126319.0
2025-05-14 14:40:00,86.9,87.16,86.88,87.0,265569.0,86.9,87.16,86.88,87.0,265569.0
2025-05-14 14:50:00,87.0,87.1,86.96,87.05,62930.0,87.0,87.1,86.96,87.05,62930.0
2025-05-14 15:00:00,87.05,87.17,87.01,87.15,91363.0,87.05,87.17,87.01,87.15,91363.0
2025-05-14 15:10:00,87.15,87.29,87.13,87.16,153818.0,87.15,87.29,87.13,87.16,153818.0
2025-05-14 15:20:00,87.16,87.16,86.93,87.12,155527.0,87.16,87.16,86.93,87.12,155527.0
2025-05-14 15:30:00,87.12,87.21,86.95,86.96,166292.0,87.12,87.21,86.95,86.96,166292.0
2025-05-14 15:40:00,86.97,87.11,86.95,87.09,218377.0,86.97,87.11,86.95,87.09,218377.0
2025-05-14 15:50:00,87.1,87.29,87.09,87.15,840165.0,87.1,87.29,87.09,87.15,840165.0
2025-05-15 09:30:00,87.21,87.64,86.95,87.57,164605.0,87.21,87.64,86.95,87.57,164605.0
2025-05-15 09:40:00,87.56,87.83,87.47,87.54,94615.0,87.56,87.83,87.47,87.54,94615.0
2025-05-15 09:50:00,87.54,87.73,87.37,87.53,86998.0,87.54,87.73,87.37,87.53,86998.0
2025-05-15 10:00:00,87.55,87.8,87.52,87.75,78874.0,87.55,87.8,87.52,87.75,78874.0
2025-05-15 10:10:00,87.74,87.74,87.52,87.64,70414.0,87.74,87.74,87.52,87.64,70414.0
2025-05-15 10:20:00,87.63,87.74,87.53,87.59,71002.0,87.63,87.74,87.53,87.59,71002.0
2025-05-15 10:30:00,87.59,87.6,87.45,87.57,59799.0,87.59,87.6,87.45,87.57,59799.0
2025-05-15 10:40:00,87.58,87.66,87.51,87.52,143972.0,87.58,87.66,87.51,87.52,143972.0
2025-05-15 10:50:00,87.52,87.7,87.45,87.59,165662.0,87.52,87.7,87.45,87.59,165662.0
2025-05-15 11:00:00,87.59,87.69,87.49,87.62,58960.0,87.59,87.69,87.49,87.62,58960.0
2025-05-15 11:10:00,87.62,87.85,87.62,87.78,46464.0,87.62,87.85,87.62,87.78,46464.0
2025-05-15 11:20:00,87.78,87.93,87.77,87.88,45043.0,87.78,87.93,87.77,87.88,45043.0
2025-05-15 11:30:00,87.89,87.9,87.8,87.85,49870.0,87.89,87.9,87.8,87.85,49870.0
2025-05-15 11:40:00,87.85,87.9,87.83,87.86,49701.0,87.85,87.9,87.83,87.86,49701.0
2025-05-15 11:50:00,87.86,87.87,87.78,87.81,68879.0,87.86,87.87,87.78,87.81,68879.0
2025-05-15 12:00:00,87.81,87.9,87.78,87.89,149509.0,87.81,87.9,87.78,87.89,149509.0
2025-05-15 12:10:00,87.88,87.88,87.73,87.74,62796.0,87.88,87.88,87.73,87.74,62796.0
2025-05-15 12:20:00,87.74,87.78,87.68,87.76,66994.0,87.74,87.78,87.68,87.76,66994.0
2025-05-15 12:30:00,87.75,87.83,87.71,87.81,70042.0,87.75,87.83,87.71,87.81,70042.0
2025-05-15 12:40:00,87.81,87.85,87.73,87.84,71505.0,87.81,87.85,87.73,87.84,71505.0
2025-05-15 12:50:00,87.85,87.87,87.79,87.82,39602.0,87.85,87.87,87.79,87.82,39602.0
2025-05-15 13:00:00,87.82,87.86,87.79,87.79,61494.0,87.82,87.86,87.79,87.79,61494.0
2025-05-15 13:10:00,87.79,87.8,87.73,87.77,77117.0,87.79,87.8,87.73,87.77,77117.0
2025-05-15 13:20:00,87.78,87.86,87.72,87.83,99967.0,87.78,87.86,87.72,87.83,99967.0
2025-05-15 13:30:00,87.83,87.87,87.78,87.83,67414.0,87.83,87.87,87.78,87.83,67414.0
2025-05-15 13:40:00,87.83,87.93,87.74,87.81,207161.0,87.83,87.93,87.74,87.81,207161.0
2025-05-15 13:50:00,87.81,87.85,87.73,87.78,57049.0,87.81,87.85,87.73,87.78,57049.0
2025-05-15 14:00:00,87.77,87.88,87.72,87.84,67908.0,87.77,87.88,87.72,87.84,67908.0
2025-05-15 14:10:00,87.85,87.9,87.81,87.87,73309.0,87.85,87.9,87.81,87.87,73309.0
2025-05-15 14:20:00,87.88,88.0,87.84,87.97,129187.0,87.88,88.0,87.84,87.97,129187.0
2025-05-15 14:30:00,87.97,88.09,87.95,87.98,137724.0,87.97,88.09,87.95,87.98,137724.0
2025-05-15 14:40:00,88.0,88.12,88.0,88.1,52725.0,88.0,88.12,88.0,88.1,52725.0
2025-05-15 14:50:00,88.09,88.17,88.08,88.14,94051.0,88.09,88.17,88.08,88.14,94051.0
2025-05-15 15:00:00,88.14,88.37,88.11,88.3,124798.0,88.14,88.37,88.11,88.3,124798.0
2025-05-15 15:10:00,88.3,88.34,88.22,88.29,92432.0,88.3,88.34,88.22,88.29,92432.0
2025-05-15 15:20:00,88.29,88.35,88.24,88.28,76948.0,88.29,88.35,88.24,88.28,76948.0
2025-05-15 15:30:00,88.29,88.37,88.14,88.19,154364.0,88.29,88.37,88.14,88.19,154364.0
2025-05-15 15:40:00,88.19,88.22,88.03,88.05,120019.0,88.19,88.22,88.03,88.05,120019.0
2025-05-15 15:50:00,88.06,88.18,88.01,88.18,508074.0,88.06,88.18,88.01,88.18,508074.0
2025-05-16 09:30:00,88.42,88.47,87.72,88.25,475498.0,88.42,88.47,87.72,88.25,475498.0
2025-05-16 09:40:00,88.24,88.25,88.0,88.15,92791.0,88.24,88.25,88.0,88.15,92791.0
2025-05-16 09:50:00,88.17,88.57,88.17,88.45,129510.0,88.17,88.57,88.17,88.45,129510.0
2025-05-16 10:00:00,88.42,88.45,88.17,88.27,77101.0,88.42,88.45,88.17,88.27,77101.0
2025-05-16 10:10:00,88.28,88.28,88.13,88.22,51990.0,88.28,88.28,88.13,88.22,51990.0
2025-05-16 10:20:00,88.22,88.35,88.2,88.24,40432.0,88.22,88.35,88.2,88.24,40432.0
2025-05-16 10:30:00,88.23,88.23,88.07,88.2,66502.0,88.23,88.23,88.07,88.2,66502.0
2025-05-16 10:40:00,88.23,88.39,88.18,88.38,61084.0,88.23,88.39,88.18,88.38,61084.0
2025-05-16 10:50:00,88.39,88.52,88.37,88.48,89963.0,88.39,88.52,88.37,88.48,89963.0
2025-05-16 11:00:00,88.49,88.67,88.48,88.62,98108.0,88.49,88.67,88.48,88.62,98108.0
2025-05-16 11:10:00,88.62,88.7,88.57,88.62,55018.0,88.62,88.7,88.57,88.62,55018.0
2025-05-16 11:20:00,88.63,88.65,88.53,88.61,151832.0,88.63,88.65,88.53,88.61,151832.0
2025-05-16 11:30:00,88.6,88.74,88.55,88.59,60549.0,88.6,88.74,88.55,88.59,60549.0
2025-05-16 11:40:00,88.6,88.67,88.56,88.56,51534.0,88.6,88.67,88.56,88.56,51534.0
2025-05-16 11:50:00,88.57,88.63,88.51,88.6,77565.0,88.57,88.63,88.51,88.6,77565.0
2025-05-16 12:00:00,88.59,88.73,88.58,88.71,44178.0,88.59,88.73,88.58,88.71,44178.0
2025-05-16 12:10:00,88.71,88.78,88.68,88.69,35635.0,88.71,88.78,88.68,88.69,35635.0
2025-05-16 12:20:00,88.68,88.69,88.56,88.59,36164.0,88.68,88.69,88.56,88.59,36164.0
2025-05-16 12:30:00,88.6,88.69,88.6,88.67,28598.0,88.6,88.69,88.6,88.67,28598.0
2025-05-16 12:40:00,88.67,88.7,88.61,88.61,28974.0,88.67,88.7,88.61,88.61,28974.0
2025-05-16 12:50:00,88.61,88.71,88.61,88.68,46469.0,88.61,88.71,88.61,88.68,46469.0
2025-05-16 13:00:00,88.68,88.77,88.67,88.73,21719.0,88.68,88.77,88.67,88.73,21719.0
2025-05-16 13:10:00,88.73,88.81,88.69,88.78,29038.0,88.73,88.81,88.69,88.78,29038.0
2025-05-16 13:20:00,88.78,88.84,88.76,88.79,27451.0,88.78,88.84,88.76,88.79,27451.0
2025-05-16 13:30:00,88.8,88.8,88.72,88.75,43999.0,88.8,88.8,88.72,88.75,43999.0
2025-05-16 13:40:00,88.75,88.76,88.68,88.76,37480.0,88.75,88.76,88.68,88.76,37480.0
2025-05-16 13:50:00,88.76,88.77,88.68,88.7,29856.0,88.76,88.77,88.68,88.7,29856.0
2025-05-16 14:00:00,88.7,88.75,88.68,88.72,33745.0,88.7,88.75,88.68,88.72,33745.0
2025-05-16 14:10:00,88.71,88.72,88.66,88.68,38379.0,88.71,88.72,88.66,88.68,38379.0
2025-05-16 14:20:00,88.67,88.78,88.67,88.76,64741.0,88.67,88.78,88.67,88.76,64741.0
2025-05-16 14:30:00,88.76,88.8,88.71,88.76,48245.0,88.76,88.8,88.71,88.76,48245.0
2025-05-16 14:40:00,88.76,88.83,88.76,88.83,56113.0,88.76,88.83,88.76,88.83,56113.0
2025-05-16 14:50:00,88.82,88.85,88.77,88.79,45520.0,88.82,88.85,88.77,88.79,45520.0
2025-05-16 15:00:00,88.79,88.87,88.78,88.84,73867.0,88.79,88.87,88.78,88.84,73867.0
2025-05-16 15:10:00,88.85,88.86,88.78,88.79,50111.0,88.85,88.86,88.78,88.79,50111.0
2025-05-16 15:20:00,88.8,88.8,88.69,88.75,68749.0,88.8,88.8,88.69,88.75,68749.0
2025-05-16 15:30:00,88.74,88.76,88.64,88.69,150653.0,88.74,88.76,88.64,88.69,150653.0
2025-05-16 15:40:00,88.68,88.86,88.64,88.76,105659.0,88.68,88.86,88.64,88.76,105659.0
2025-05-16 15:50:00,88.74,88.83,88.66,88.7,407918.0,88.74,88.83,88.66,88.7,407918.0
2025-05-19 09:30:00,88.56,88.91,88.24,88.66,165212.0,88.56,88.91,88.24,88.66,165212.0
2025-05-19 09:40:00,88.67,88.89,88.61,88.73,58054.0,88.67,88.89,88.61,88.73,58054.0
2025-05-19 09:50:00,88.76,88.93,88.71,88.84,77388.0,88.76,88.93,88.71,88.84,77388.0
2025-05-19 10:00:00,88.83,89.06,88.8,88.94,101204.0,88.83,89.06,88.8,88.94,101204.0
2025-05-19 10:10:00,88.96,89.16,88.95,89.04,81405.0,88.96,89.16,88.95,89.04,81405.0
2025-05-19 10:20:00,89.04,89.06,88.87,88.99,50389.0,89.04,89.06,88.87,88.99,50389.0
2025-05-19 10:30:00,88.98,89.12,88.95,89.08,55914.0,88.98,89.12,88.95,89.08,55914.0
2025-05-19 10:40:00,89.07,89.12,88.92,88.95,102996.0,89.07,89.12,88.92,88.95,102996.0
2025-05-19 10:50:00,88.95,89.08,88.92,88.99,162710.0,88.95,89.08,88.92,88.99,162710.0
2025-05-19 11:00:00,89.0,89.2,88.99,89.18,131788.0,89.0,89.2,88.99,89.18,131788.0
2025-05-19 11:10:00,89.18,89.22,88.78,88.85,226977.0,89.18,89.22,88.78,88.85,226977.0
2025-05-19 11:20:00,88.84,88.88,88.71,88.75,106652.0,88.84,88.88,88.71,88.75,106652.0
2025-05-19 11:30:00,88.76,89.03,88.74,89.0,114715.0,88.76,89.03,88.74,89.0,114715.0
2025-05-19 11:40:00,89.0,89.09,88.99,89.01,47234.0,89.0,89.09,88.99,89.01,47234.0
2025-05-19 11:50:00,89.02,89.11,88.98,89.08,35916.0,89.02,89.11,88.98,89.08,35916.0
2025-05-19 12:00:00,89.08,89.1,89.02,89.06,42415.0,89.08,89.1,89.02,89.06,42415.0
2025-05-19 12:10:00,89.06,89.15,89.05,89.06,48290.0,89.06,89.15,89.05,89.06,48290.0
2025-05-19 12:20:00,89.06,89.22,89.06,89.19,39926.0,89.06,89.22,89.06,89.19,39926.0
2025-05-19 12:30:00,89.19,89.19,89.09,89.15,29048.0,89.19,89.19,89.09,89.15,29048.0
2025-05-19 12:40:00,89.15,89.18,89.1,89.14,33892.0,89.15,89.18,89.1,89.14,33892.0
2025-05-19 12:50:00,89.14,89.24,89.14,89.22,35355.0,89.14,89.24,89.14,89.22,35355.0
2025-05-19 13:00:00,89.21,89.31,89.18,89.31,43059.0,89.21,89.31,89.18,89.31,43059.0
2025-05-19 13:10:00,89.31,89.35,89.26,89.35,32388.0,89.31,89.35,89.26,89.35,32388.0
2025-05-19 13:20:00,89.34,89.39,89.3,89.34,27283.0,89.34,89.39,89.3,89.34,27283.0
2025-05-19 13:30:00,89.34,89.39,89.27,89.34,50294.0,89.34,89.39,89.27,89.34,50294.0
2025-05-19 13:40:00,89.34,89.35,89.28,89.31,30983.0,89.34,89.35,89.28,89.31,30983.0
2025-05-19 13:50:00,89.3,89.35,89.23,89.23,72783.0,89.3,89.35,89.23,89.23,72783.0
2025-05-19 14:00:00,89.23,89.23,89.15,89.22,59143.0,89.23,89.23,89.15,89.22,59143.0
2025-05-19 14:10:00,89.2,89.2,89.08,89.11,41420.0,89.2,89.2,89.08,89.11,41420.0
2025-05-19 14:20:00,89.1,89.18,89.08,89.11,44642.0,89.1,89.18,89.08,89.11,44642.0
2025-05-19 14:30:00,89.12,89.21,89.08,89.2,57777.0,89.12,89.21,89.08,89.2,57777.0
2025-05-19 14:40:00,89.2,89.23,89.17,89.23,43477.0,89.2,89.23,89.17,89.23,43477.0
2025-05-19 14:50:00,89.23,89.26,89.2,89.25,68574.0,89.23,89.26,89.2,89.25,68574.0
2025-05-19 15:00:00,89.25,89.29,89.1,89.11,100061.0,89.25,89.29,89.1,89.11,100061.0
2025-05-19 15:10:00,89.11,89.11,89.0,89.03,98132.0,89.11,89.11,89.0,89.03,98132.0
2025-05-19 15:20:00,89.02,89.06,88.98,89.04,108894.0,89.02,89.06,88.98,89.04,108894.0
2025-05-19 15:30:00,89.04,89.05,88.97,89.02,86794.0,89.04,89.05,88.97,89.02,86794.0
2025-05-19 15:40:00,89.02,89.19,88.99,89.18,125158.0,89.02,89.19,88.99,89.18,125158.0
2025-05-19 15:50:00,89.19,89.25,89.11,89.21,372499.0,89.19,89.25,89.11,89.21,372499.0
2025-05-20 09:30:00,89.11,89.85,88.96,89.7,262468.0,89.11,89.85,88.96,89.7,262468.0
2025-05-20 09:40:00,89.69,89.71,89.2,89.23,79603.0,89.69,89.71,89.2,89.23,79603.0
2025-05-20 09:50:00,89.22,89.31,89.15,89.18,82807.0,89.22,89.31,89.15,89.18,82807.0
2025-05-20 10:00:00,89.19,89.36,89.15,89.32,61040.0,89.19,89.36,89.15,89.32,61040.0
2025-05-20 10:10:00,89.32,89.38,89.26,89.37,42509.0,89.32,89.38,89.26,89.37,42509.0
2025-05-20 10:20:00,89.36,89.46,89.29,89.34,39471.0,89.36,89.46,89.29,89.34,39471.0
2025-05-20 10:30:00,89.32,89.35,89.21,89.31,71047.0,89.32,89.35,89.21,89.31,71047.0
2025-05-20 10:40:00,89.3,89.37,89.24,89.33,55604.0,89.3,89.37,89.24,89.33,55604.0
2025-05-20 10:50:00,89.32,89.32,89.23,89.24,49394.0,89.32,89.32,89.23,89.24,49394.0
2025-05-20 11:00:00,89.22,89.26,89.15,89.21,28337.0,89.22,89.26,89.15,89.21,28337.0
2025-05-20 11:10:00,89.22,89.32,89.22,89.28,53401.0,89.22,89.32,89.22,89.28,53401.0
2025-05-20 11:20:00,89.28,89.34,89.23,89.31,38550.0,89.28,89.34,89.23,89.31,38550.0
2025-05-20 11:30:00,89.31,89.31,89.24,89.28,57570.0,89.31,89.31,89.24,89.28,57570.0
2025-05-20 11:40:00,89.27,89.29,89.18,89.27,59457.0,89.27,89.29,89.18,89.27,59457.0
2025-05-20 11:50:00,89.27,89.35,89.26,89.29,45808.0,89.27,89.35,89.26,89.29,45808.0
2025-05-20 12:00:00,89.29,89.33,89.22,89.24,37906.0,89.29,89.33,89.22,89.24,37906.0
2025-05-20 12:10:00,89.25,89.26,89.16,89.23,50972.0,89.25,89.26,89.16,89.23,50972.0
2025-05-20 12:20:00,89.23,89.27,89.13,89.14,63467.0,89.23,89.27,89.13,89.14,63467.0
2025-05-20 12:30:00,89.14,89.18,89.06,89.08,101634.0,89.14,89.18,89.06,89.08,101634.0
2025-05-20 12:40:00,89.07,89.12,89.05,89.06,71159.0,89.07,89.12,89.05,89.06,71159.0
2025-05-20 12:50:00,89.05,89.11,89.03,89.09,69298.0,89.05,89.11,89.03,89.09,69298.0
2025-05-20 13:00:00,89.1,89.22,89.1,89.21,66581.0,89.1,89.22,89.1,89.21,66581.0
2025-05-20 13:10:00,89.21,89.37,89.2,89.35,48226.0,89.21,89.37,89.2,89.35,48226.0
2025-05-20 13:20:00,89.36,89.42,89.33,89.36,88493.0,89.36,89.42,89.33,89.36,88493.0
2025-05-20 13:30:00,89.36,89.4,89.29,89.38,85502.0,89.36,89.4,89.29,89.38,85502.0
2025-05-20 13:40:00,89.39,89.4,89.24,89.25,107219.0,89.39,89.4,89.24,89.25,107219.0
2025-05-20 13:50:00,89.25,89.26,89.14,89.24,113433.0,89.25,89.26,89.14,89.24,113433.0
2025-05-20 14:00:00,89.23,89.28,89.22,89.25,54503.0,89.23,89.28,89.22,89.25,54503.0
2025-05-20 14:10:00,89.24,89.27,89.16,89.21,98508.0,89.24,89.27,89.16,89.21,98508.0
2025-05-20 14:20:00,89.22,89.23,89.02,89.02,97870.0,89.22,89.23,89.02,89.02,97870.0
2025-05-20 14:30:00,89.03,89.14,88.96,89.12,64296.0,89.03,89.14,88.96,89.12,64296.0
2025-05-20 14:40:00,89.11,89.12,88.96,88.97,121594.0,89.11,89.12,88.96,88.97,121594.0
2025-05-20 14:50:00,88.98,89.09,88.96,89.05,85634.0,88.98,89.09,88.96,89.05,85634.0
2025-05-20 15:00:00,89.05,89.05,88.8,88.94,84310.0,89.05,89.05,88.8,88.94,84310.0
2025-05-20 15:10:00,88.94,89.0,88.9,88.99,40566.0,88.94,89.0,88.9,88.99,40566.0
2025-05-20 15:20:00,88.99,89.08,88.95,89.06,53066.0,88.99,89.08,88.95,89.06,53066.0
2025-05-20 15:30:00,89.06,89.14,89.05,89.1,99249.0,89.06,89.14,89.05,89.1,99249.0
2025-05-20 15:40:00,89.09,89.15,89.02,89.06,120143.0,89.09,89.15,89.02,89.06,120143.0
2025-05-20 15:50:00,89.05,89.24,89.01,89.17,576937.0,89.05,89.24,89.01,89.17,576937.0
2025-05-21 09:30:00,88.92,88.92,88.4,88.75,177968.0,88.92,88.92,88.4,88.75,177968.0
2025-05-21 09:40:00,88.77,88.82,88.65,88.68,49630.0,88.77,88.82,88.65,88.68,49630.0
2025-05-21 09:50:00,88.68,88.7,88.55,88.63,70652.0,88.68,88.7,88.55,88.63,70652.0
2025-05-21 10:00:00,88.62,88.81,88.52,88.52,111534.0,88.62,88.81,88.52,88.52,111534.0
2025-05-21 10:10:00,88.51,88.56,88.34,88.54,120847.0,88.51,88.56,88.34,88.54,120847.0
2025-05-21 10:20:00,88.54,88.64,88.4,88.43,57276.0,88.54,88.64,88.4,88.43,57276.0
2025-05-21 10:30:00,88.42,88.43,88.17,88.29,67816.0,88.42,88.43,88.17,88.29,67816.0
2025-05-21 10:40:00,88.31,88.38,88.11,88.19,88724.0,88.31,88.38,88.11,88.19,88724.0
2025-05-21 10:50:00,88.18,88.33,88.12,88.33,68858.0,88.18,88.33,88.12,88.33,68858.0
2025-05-21 11:00:00,88.31,88.41,88.17,88.37,82470.0,88.31,88.41,88.17,88.37,82470.0
2025-05-21 11:10:00,88.38,88.47,88.35,88.43,65084.0,88.38,88.47,88.35,88.43,65084.0
2025-05-21 11:20:00,88.42,88.43,88.21,88.22,54783.0,88.42,88.43,88.21,88.22,54783.0
2025-05-21 11:30:00,88.22,88.32,88.12,88.3,295876.0,88.22,88.32,88.12,88.3,295876.0
2025-05-21 11:40:00,88.3,88.44,88.24,88.42,153379.0,88.3,88.44,88.24,88.42,153379.0
2025-05-21 11:50:00,88.42,88.59,88.4,88.49,53571.0,88.42,88.59,88.4,88.49,53571.0
2025-05-21 12:00:00,88.49,88.55,88.41,88.52,125347.0,88.49,88.55,88.41,88.52,125347.0
2025-05-21 12:10:00,88.52,88.66,88.51,88.63,36352.0,88.52,88.66,88.51,88.63,36352.0
2025-05-21 12:20:00,88.63,88.63,88.56,88.58,49110.0,88.63,88.63,88.56,88.58,49110.0
2025-05-21 12:30:00,88.58,88.64,88.55,88.6,64247.0,88.58,88.64,88.55,88.6,64247.0
2025-05-21 12:40:00,88.6,88.7,88.57,88.69,47519.0,88.6,88.7,88.57,88.69,47519.0
2025-05-21 12:50:00,88.7,88.71,88.56,88.57,31383.0,88.7,88.71,88.56,88.57,31383.0
2025-05-21 13:00:00,88.58,88.63,88.43,88.45,45046.0,88.58,88.63,88.43,88.45,45046.0
2025-05-21 13:10:00,88.44,88.44,88.04,88.13,64181.0,88.44,88.44,88.04,88.13,64181.0
2025-05-21 13:20:00,88.12,88.12,87.65,87.68,96547.0,88.12,88.12,87.65,87.68,96547.0
2025-05-21 13:30:00,87.69,88.07,87.55,88.03,80411.0,87.69,88.07,87.55,88.03,80411.0
2025-05-21 13:40:00,88.03,88.04,87.78,87.84,126765.0,88.03,88.04,87.78,87.84,126765.0
2025-05-21 13:50:00,87.81,87.89,87.67,87.73,136451.0,87.81,87.89,87.67,87.73,136451.0
2025-05-21 14:00:00,87.74,87.82,87.59,87.8,65342.0,87.74,87.82,87.59,87.8,65342.0
2025-05-21 14:10:00,87.8,87.8,87.63,87.66,41974.0,87.8,87.8,87.63,87.66,41974.0
2025-05-21 14:20:00,87.66,87.73,87.55,87.69,61712.0,87.66,87.73,87.55,87.69,61712.0
2025-05-21 14:30:00,87.68,87.81,87.64,87.7,47752.0,87.68,87.81,87.64,87.7,47752.0
2025-05-21 14:40:00,87.69,87.78,87.54,87.57,118557.0,87.69,87.78,87.54,87.57,118557.0
2025-05-21 14:50:00,87.56,87.67,87.5,87.57,154364.0,87.56,87.67,87.5,87.57,154364.0
2025-05-21 15:00:00,87.58,87.64,87.46,87.48,58253.0,87.58,87.64,87.46,87.48,58253.0
2025-05-21 15:10:00,87.47,87.57,87.37,87.46,124282.0,87.47,87.57,87.37,87.46,124282.0
2025-05-21 15:20:00,87.46,87.51,87.32,87.4,72919.0,87.46,87.51,87.32,87.4,72919.0
2025-05-21 15:30:00,87.39,87.68,87.39,87.67,113999.0,87.39,87.68,87.39,87.67,113999.0
2025-05-21 15:40:00,87.67,87.73,87.61,87.63,142259.0,87.67,87.73,87.61,87.63,142259.0
2025-05-21 15:50:00,87.63,87.83,87.54,87.56,712328.0,87.63,87.83,87.54,87.56,712328.0
2025-05-22 09:30:00,87.22,87.64,87.0,87.48,169850.0,87.22,87.64,87.0,87.48,169850.0
2025-05-22 09:40:00,87.48,87.57,87.28,87.31,92593.0,87.48,87.57,87.28,87.31,92593.0
2025-05-22 09:50:00,87.33,87.45,87.18,87.24,94023.0,87.33,87.45,87.18,87.24,94023.0
2025-05-22 10:00:00,87.26,87.52,87.25,87.4,168909.0,87.26,87.52,87.25,87.4,168909.0
2025-05-22 10:10:00,87.4,87.44,87.23,87.38,143746.0,87.4,87.44,87.23,87.38,143746.0
2025-05-22 10:20:00,87.36,87.37,87.11,87.19,60223.0,87.36,87.37,87.11,87.19,60223.0
2025-05-22 10:30:00,87.2,87.37,87.18,87.2,136351.0,87.2,87.37,87.18,87.2,136351.0
2025-05-22 10:40:00,87.21,87.33,87.12,87.15,50685.0,87.21,87.33,87.12,87.15,50685.0
2025-05-22 10:50:00,87.15,87.19,86.95,87.14,53922.0,87.15,87.19,86.95,87.14,53922.0
2025-05-22 11:00:00,87.16,87.34,87.14,87.3,57521.0,87.16,87.34,87.14,87.3,57521.0
2025-05-22 11:10:00,87.29,87.32,87.11,87.19,48257.0,87.29,87.32,87.11,87.19,48257.0
2025-05-22 11:20:00,87.2,87.39,87.18,87.32,52760.0,87.2,87.39,87.18,87.32,52760.0
2025-05-22 11:30:00,87.33,87.47,87.3,87.44,204151.0,87.33,87.47,87.3,87.44,204151.0
2025-05-22 11:40:00,87.43,87.46,87.3,87.33,58629.0,87.43,87.46,87.3,87.33,58629.0
2025-05-22 11:50:00,87.33,87.39,87.31,87.36,79203.0,87.33,87.39,87.31,87.36,79203.0
2025-05-22 12:00:00,87.36,87.48,87.35,87.43,89077.0,87.36,87.48,87.35,87.43,89077.0
2025-05-22 12:10:00,87.42,87.61,87.41,87.47,87141.0,87.42,87.61,87.41,87.47,87141.0
2025-05-22 12:20:00,87.46,87.47,87.4,87.41,31069.0,87.46,87.47,87.4,87.41,31069.0
2025-05-22 12:30:00,87.4,87.46,87.36,87.41,27997.0,87.4,87.46,87.36,87.41,27997.0
2025-05-22 12:40:00,87.42,87.54,87.41,87.46,56724.0,87.42,87.54,87.41,87.46,56724.0
2025-05-22 12:50:00,87.46,87.49,87.36,87.36,36585.0,87.46,87.49,87.36,87.36,36585.0
2025-05-22 13:00:00,87.37,87.39,87.29,87.33,30886.0,87.37,87.39,87.29,87.33,30886.0
2025-05-22 13:10:00,87.33,87.46,87.31,87.43,35627.0,87.33,87.46,87.31,87.43,35627.0
2025-05-22 13:20:00,87.45,87.49,87.41,87.46,181087.0,87.45,87.49,87.41,87.46,181087.0
2025-05-22 13:30:00,87.47,87.48,87.38,87.43,74837.0,87.47,87.48,87.38,87.43,74837.0
2025-05-22 13:40:00,87.42,87.47,87.36,87.44,59213.0,87.42,87.47,87.36,87.44,59213.0
2025-05-22 13:50:00,87.44,87.52,87.39,87.45,53594.0,87.44,87.52,87.39,87.45,53594.0
2025-05-22 14:00:00,87.44,87.5,87.39,87.46,64747.0,87.44,87.5,87.39,87.46,64747.0
2025-05-22 14:10:00,87.46,87.63,87.42,87.59,56532.0,87.46,87.63,87.42,87.59,56532.0
2025-05-22 14:20:00,87.59,87.63,87.51,87.55,79361.0,87.59,87.63,87.51,87.55,79361.0
2025-05-22 14:30:00,87.55,87.59,87.46,87.48,62206.0,87.55,87.59,87.46,87.48,62206.0
2025-05-22 14:40:00,87.47,87.47,87.37,87.37,53737.0,87.47,87.47,87.37,87.37,53737.0
2025-05-22 14:50:00,87.38,87.44,87.37,87.41,66557.0,87.38,87.44,87.37,87.41,66557.0
2025-05-22 15:00:00,87.43,87.48,87.35,87.36,67111.0,87.43,87.48,87.35,87.36,67111.0
2025-05-22 15:10:00,87.37,87.42,87.36,87.4,53095.0,87.37,87.42,87.36,87.4,53095.0
2025-05-22 15:20:00,87.4,87.67,87.4,87.65,75008.0,87.4,87.67,87.4,87.65,75008.0
2025-05-22 15:30:00,87.66,87.67,87.53,87.56,96880.0,87.66,87.67,87.53,87.56,96880.0
2025-05-22 15:40:00,87.55,87.59,87.39,87.54,158193.0,87.55,87.59,87.39,87.54,158193.0
2025-05-22 15:50:00,87.54,87.64,87.17,87.3,603072.0,87.54,87.64,87.17,87.3,603072.0
2025-05-23 09:30:00,86.25,86.79,86.03,86.75,189041.0,86.25,86.79,86.03,86.75,189041.0
2025-05-23 09:40:00,86.73,86.9,86.68,86.79,53251.0,86.73,86.9,86.68,86.79,53251.0
2025-05-23 09:50:00,86.8,86.97,86.77,86.93,63430.0,86.8,86.97,86.77,86.93,63430.0
2025-05-23 10:00:00,86.91,87.1,86.89,86.94,61254.0,86.91,87.1,86.89,86.94,61254.0
2025-05-23 10:10:00,86.92,87.09,86.89,86.95,49977.0,86.92,87.09,86.89,86.95,49977.0
2025-05-23 10:20:00,86.95,87.19,86.93,87.09,45007.0,86.95,87.19,86.93,87.09,45007.0
2025-05-23 10:30:00,87.12,87.27,87.09,87.26,62594.0,87.12,87.27,87.09,87.26,62594.0
2025-05-23 10:40:00,87.25,87.4,87.19,87.32,78849.0,87.25,87.4,87.19,87.32,78849.0
2025-05-23 10:50:00,87.34,87.34,87.12,87.13,33925.0,87.34,87.34,87.12,87.13,33925.0
2025-05-23 11:00:00,87.15,87.24,87.08,87.2,31915.0,87.15,87.24,87.08,87.2,31915.0
2025-05-23 11:10:00,87.23,87.23,87.13,87.17,47612.0,87.23,87.23,87.13,87.17,47612.0
2025-05-23 11:20:00,87.17,87.31,87.17,87.29,60251.0,87.17,87.31,87.17,87.29,60251.0
2025-05-23 11:30:00,87.29,87.41,87.28,87.32,47520.0,87.29,87.41,87.28,87.32,47520.0
2025-05-23 11:40:00,87.32,87.39,87.31,87.39,29744.0,87.32,87.39,87.31,87.39,29744.0
2025-05-23 11:50:00,87.4,87.4,87.22,87.24,46725.0,87.4,87.4,87.22,87.24,46725.0
2025-05-23 12:00:00,87.24,87.31,87.13,87.16,40372.0,87.24,87.31,87.13,87.16,40372.0
2025-05-23 12:10:00,87.16,87.23,87.15,87.22,14365.0,87.16,87.23,87.15,87.22,14365.0
2025-05-23 12:20:00,87.22,87.35,87.2,87.28,22179.0,87.22,87.35,87.2,87.28,22179.0
2025-05-23 12:30:00,87.28,87.29,87.19,87.28,82750.0,87.28,87.29,87.19,87.28,82750.0
2025-05-23 12:40:00,87.27,87.43,87.25,87.42,144363.0,87.27,87.43,87.25,87.42,144363.0
2025-05-23 12:50:00,87.42,87.44,87.27,87.31,24335.0,87.42,87.44,87.27,87.31,24335.0
2025-05-23 13:00:00,87.31,87.38,87.25,87.36,32964.0,87.31,87.38,87.25,87.36,32964.0
2025-05-23 13:10:00,87.38,87.51,87.33,87.46,49172.0,87.38,87.51,87.33,87.46,49172.0
2025-05-23 13:20:00,87.45,87.54,87.41,87.52,76174.0,87.45,87.54,87.41,87.52,76174.0
2025-05-23 13:30:00,87.51,87.54,87.46,87.47,83097.0,87.51,87.54,87.46,87.47,83097.0
2025-05-23 13:40:00,87.47,87.6,87.46,87.59,71474.0,87.47,87.6,87.46,87.59,71474.0
2025-05-23 13:50:00,87.59,87.68,87.58,87.6,50422.0,87.59,87.68,87.58,87.6,50422.0
2025-05-23 14:00:00,87.59,87.77,87.58,87.69,35192.0,87.59,87.77,87.58,87.69,35192.0
2025-05-23 14:10:00,87.68,87.68,87.54,87.56,52086.0,87.68,87.68,87.54,87.56,52086.0
2025-05-23 14:20:00,87.57,87.61,87.47,87.53,60641.0,87.57,87.61,87.47,87.53,60641.0
2025-05-23 14:30:00,87.54,87.64,87.52,87.58,34985.0,87.54,87.64,87.52,87.58,34985.0
2025-05-23 14:40:00,87.59,87.61,87.55,87.61,47966.0,87.59,87.61,87.55,87.61,47966.0
2025-05-23 14:50:00,87.61,87.63,87.54,87.58,39860.0,87.61,87.63,87.54,87.58,39860.0
2025-05-23 15:00:00,87.58,87.64,87.51,87.61,74685.0,87.58,87.64,87.51,87.61,74685.0
2025-05-23 15:10:00,87.61,87.71,87.59,87.6,71988.0,87.61,87.71,87.59,87.6,71988.0
2025-05-23 15:20:00,87.6,87.61,87.49,87.54,90957.0,87.6,87.61,87.49,87.54,90957.0
2025-05-23 15:30:00,87.54,87.61,87.46,87.56,140018.0,87.54,87.61,87.46,87.56,140018.0
2025-05-23 15:40:00,87.56,87.59,87.38,87.41,114227.0,87.56,87.59,87.38,87.41,114227.0
2025-05-23 15:50:00,87.41,87.49,87.16,87.38,462203.0,87.41,87.49,87.16,87.38,462203.0
2025-05-27 09:30:00,88.14,88.32,87.61,87.65,255250.0,88.14,88.32,87.61,87.65,255250.0
2025-05-27 09:40:00,87.68,88.01,87.64,87.91,70226.0,87.68,88.01,87.64,87.91,70226.0
2025-05-27 09:50:00,87.9,88.13,87.9,88.09,86185.0,87.9,88.13,87.9,88.09,86185.0
2025-05-27 10:00:00,88.1,88.2,87.95,88.02,121406.0,88.1,88.2,87.95,88.02,121406.0
2025-05-27 10:10:00,88.02,88.27,88.02,88.27,139387.0,88.02,88.27,88.02,88.27,139387.0
2025-05-27 10:20:00,88.26,88.37,88.2,88.35,100511.0,88.26,88.37,88.2,88.35,100511.0
2025-05-27 10:30:00,88.35,88.45,88.17,88.21,107958.0,88.35,88.45,88.17,88.21,107958.0
2025-05-27 10:40:00,88.21,88.22,88.03,88.06,57876.0,88.21,88.22,88.03,88.06,57876.0
2025-05-27 10:50:00,88.05,88.16,88.04,88.09,132240.0,88.05,88.16,88.04,88.09,132240.0
2025-05-27 11:00:00,88.09,88.18,88.08,88.17,87691.0,88.09,88.18,88.08,88.17,87691.0
2025-05-27 11:10:00,88.16,88.21,88.05,88.08,69747.0,88.16,88.21,88.05,88.08,69747.0
2025-05-27 11:20:00,88.08,88.13,88.0,88.13,66484.0,88.08,88.13,88.0,88.13,66484.0
2025-05-27 11:30:00,88.13,88.26,88.1,88.25,41072.0,88.13,88.26,88.1,88.25,41072.0
2025-05-27 11:40:00,88.25,88.3,88.18,88.29,50069.0,88.25,88.3,88.18,88.29,50069.0
2025-05-27 11:50:00,88.28,88.43,88.28,88.38,49486.0,88.28,88.43,88.28,88.38,49486.0
2025-05-27 12:00:00,88.38,88.5,88.36,88.5,53632.0,88.38,88.5,88.36,88.5,53632.0
2025-05-27 12:10:00,88.5,88.53,88.39,88.44,55984.0,88.5,88.53,88.39,88.44,55984.0
2025-05-27 12:20:00,88.44,88.57,88.44,88.48,42676.0,88.44,88.57,88.44,88.48,42676.0
2025-05-27 12:30:00,88.48,88.62,88.45,88.59,60883.0,88.48,88.62,88.45,88.59,60883.0
2025-05-27 12:40:00,88.59,88.62,88.43,88.45,41227.0,88.59,88.62,88.43,88.45,41227.0
2025-05-27 12:50:00,88.45,88.55,88.43,88.46,54840.0,88.45,88.55,88.43,88.46,54840.0
2025-05-27 13:00:00,88.45,88.57,88.42,88.56,51985.0,88.45,88.57,88.42,88.56,51985.0
2025-05-27 13:10:00,88.56,88.67,88.53,88.67,76433.0,88.56,88.67,88.53,88.67,76433.0
2025-05-27 13:20:00,88.66,88.68,88.58,88.64,84144.0,88.66,88.68,88.58,88.64,84144.0
2025-05-27 13:30:00,88.64,88.78,88.58,88.77,56991.0,88.64,88.78,88.58,88.77,56991.0
2025-05-27 13:40:00,88.77,88.83,88.76,88.82,61690.0,88.77,88.83,88.76,88.82,61690.0
2025-05-27 13:50:00,88.82,88.9,88.78,88.87,45275.0,88.82,88.9,88.78,88.87,45275.0
2025-05-27 14:00:00,88.86,88.92,88.81,88.89,44703.0,88.86,88.92,88.81,88.89,44703.0
2025-05-27 14:10:00,88.88,88.95,88.82,88.83,50736.0,88.88,88.95,88.82,88.83,50736.0
2025-05-27 14:20:00,88.82,88.87,88.75,88.81,40592.0,88.82,88.87,88.75,88.81,40592.0
2025-05-27 14:30:00,88.81,88.84,88.74,88.79,45036.0,88.81,88.84,88.74,88.79,45036.0
2025-05-27 14:40:00,88.8,88.81,88.69,88.72,40272.0,88.8,88.81,88.69,88.72,40272.0
2025-05-27 14:50:00,88.73,88.74,88.64,88.66,40064.0,88.73,88.74,88.64,88.66,40064.0
2025-05-27 15:00:00,88.66,88.74,88.61,88.71,40665.0,88.66,88.74,88.61,88.71,40665.0
2025-05-27 15:10:00,88.7,88.7,88.58,88.65,58730.0,88.7,88.7,88.58,88.65,58730.0
2025-05-27 15:20:00,88.63,88.64,88.56,88.57,81817.0,88.63,88.64,88.56,88.57,81817.0
2025-05-27 15:30:00,88.56,88.61,88.52,88.59,123750.0,88.56,88.61,88.52,88.59,123750.0
2025-05-27 15:40:00,88.59,88.59,88.47,88.49,132942.0,88.59,88.59,88.47,88.49,132942.0
2025-05-27 15:50:00,88.5,88.64,88.48,88.63,585889.0,88.5,88.64,88.48,88.63,585889.0
2025-05-28 09:30:00,88.44,88.59,88.09,88.21,227931.0,88.44,88.59,88.09,88.21,227931.0
2025-05-28 09:40:00,88.19,88.44,88.15,88.36,82182.0,88.19,88.44,88.15,88.36,82182.0
2025-05-28 09:50:00,88.36,88.42,88.29,88.37,73025.0,88.36,88.42,88.29,88.37,73025.0
2025-05-28 10:00:00,88.37,88.42,88.26,88.31,53342.0,88.37,88.42,88.26,88.31,53342.0
2025-05-28 10:10:00,88.3,88.36,88.18,88.28,54434.0,88.3,88.36,88.18,88.28,54434.0
2025-05-28 10:20:00,88.28,88.32,88.13,88.2,60473.0,88.28,88.32,88.13,88.2,60473.0
2025-05-28 10:30:00,88.19,88.29,88.17,88.28,41810.0,88.19,88.29,88.17,88.28,41810.0
2025-05-28 10:40:00,88.27,88.3,88.08,88.15,58788.0,88.27,88.3,88.08,88.15,58788.0
2025-05-28 10:50:00,88.15,88.15,88.04,88.06,71035.0,88.15,88.15,88.04,88.06,71035.0
2025-05-28 11:00:00,88.06,88.23,88.06,88.17,61091.0,88.06,88.23,88.06,88.17,61091.0
2025-05-28 11:10:00,88.17,88.32,88.15,88.28,65078.0,88.17,88.32,88.15,88.28,65078.0
2025-05-28 11:20:00,88.29,88.32,88.12,88.12,35551.0,88.29,88.32,88.12,88.12,35551.0
2025-05-28 11:30:00,88.13,88.19,88.09,88.17,55322.0,88.13,88.19,88.09,88.17,55322.0
2025-05-28 11:40:00,88.17,88.26,88.15,88.25,57153.0,88.17,88.26,88.15,88.25,57153.0
2025-05-28 11:50:00,88.25,88.46,88.24,88.34,109732.0,88.25,88.46,88.24,88.34,109732.0
2025-05-28 12:00:00,88.33,88.5,88.32,88.47,99690.0,88.33,88.5,88.32,88.47,99690.0
2025-05-28 12:10:00,88.46,88.49,88.37,88.42,75151.0,88.46,88.49,88.37,88.42,75151.0
2025-05-28 12:20:00,88.42,88.48,88.37,88.45,37393.0,88.42,88.48,88.37,88.45,37393.0
2025-05-28 12:30:00,88.44,88.48,88.38,88.46,22655.0,88.44,88.48,88.38,88.46,22655.0
2025-05-28 12:40:00,88.45,88.54,88.45,88.5,19398.0,88.45,88.54,88.45,88.5,19398.0
2025-05-28 12:50:00,88.5,88.51,88.44,88.48,22566.0,88.5,88.51,88.44,88.48,22566.0
2025-05-28 13:00:00,88.49,88.54,88.46,88.5,17245.0,88.49,88.54,88.46,88.5,17245.0
2025-05-28 13:10:00,88.49,88.54,88.43,88.51,31748.0,88.49,88.54,88.43,88.51,31748.0
2025-05-28 13:20:00,88.51,88.53,88.41,88.45,24891.0,88.51,88.53,88.41,88.45,24891.0
2025-05-28 13:30:00,88.46,88.48,88.37,88.42,30343.0,88.46,88.48,88.37,88.42,30343.0
2025-05-28 13:40:00,88.43,88.44,88.37,88.42,36869.0,88.43,88.44,88.37,88.42,36869.0
2025-05-28 13:50:00,88.42,88.48,88.39,88.45,28447.0,88.42,88.48,88.39,88.45,28447.0
2025-05-28 14:00:00,88.45,88.56,88.44,88.48,41499.0,88.45,88.56,88.44,88.48,41499.0
2025-05-28 14:10:00,88.48,88.55,88.47,88.48,67835.0,88.48,88.55,88.47,88.48,67835.0
2025-05-28 14:20:00,88.48,88.55,88.46,88.55,32498.0,88.48,88.55,88.46,88.55,32498.0
2025-05-28 14:30:00,88.56,88.6,88.51,88.52,18862.0,88.56,88.6,88.51,88.52,18862.0
2025-05-28 14:40:00,88.52,88.56,88.48,88.48,26248.0,88.52,88.56,88.48,88.48,26248.0
2025-05-28 14:50:00,88.48,88.5,88.25,88.48,54492.0,88.48,88.5,88.25,88.48,54492.0
2025-05-28 15:00:00,88.47,88.6,88.45,88.56,44603.0,88.47,88.6,88.45,88.56,44603.0
2025-05-28 15:10:00,88.56,88.6,88.47,88.5,71524.0,88.56,88.6,88.47,88.5,71524.0
2025-05-28 15:20:00,88.5,88.51,88.36,88.37,41009.0,88.5,88.51,88.36,88.37,41009.0
2025-05-28 15:30:00,88.37,88.4,88.23,88.31,72932.0,88.37,88.4,88.23,88.31,72932.0
2025-05-28 15:40:00,88.3,88.3,88.17,88.17,98628.0,88.3,88.3,88.17,88.17,98628.0
2025-05-28 15:50:00,88.18,88.2,87.98,88.06,369796.0,88.18,88.2,87.98,88.06,369796.0
2025-05-29 09:30:00,88.34,88.5,87.23,87.43,326418.0,88.34,88.5,87.23,87.43,326418.0
2025-05-29 09:40:00,87.45,87.59,87.28,87.53,196019.0,87.45,87.59,87.28,87.53,196019.0
2025-05-29 09:50:00,87.54,87.81,87.51,87.73,150644.0,87.54,87.81,87.51,87.73,150644.0
2025-05-29 10:00:00,87.74,87.77,87.44,87.45,68258.0,87.74,87.77,87.44,87.45,68258.0
2025-05-29 10:10:00,87.48,87.58,87.43,87.47,39627.0,87.48,87.58,87.43,87.47,39627.0
2025-05-29 10:20:00,87.47,87.67,87.45,87.65,29195.0,87.47,87.67,87.45,87.65,29195.0
2025-05-29 10:30:00,87.63,87.69,87.37,87.45,42613.0,87.63,87.69,87.37,87.45,42613.0
2025-05-29 10:40:00,87.44,87.55,87.33,87.55,49559.0,87.44,87.55,87.33,87.55,49559.0
2025-05-29 10:50:00,87.54,87.7,87.51,87.62,44903.0,87.54,87.7,87.51,87.62,44903.0
2025-05-29 11:00:00,87.62,87.64,87.4,87.49,50607.0,87.62,87.64,87.4,87.49,50607.0
2025-05-29 11:10:00,87.48,87.62,87.45,87.56,33548.0,87.48,87.62,87.45,87.56,33548.0
2025-05-29 11:20:00,87.56,87.64,87.53,87.6,62357.0,87.56,87.64,87.53,87.6,62357.0
2025-05-29 11:30:00,87.59,87.6,87.37,87.4,57626.0,87.59,87.6,87.37,87.4,57626.0
2025-05-29 11:40:00,87.41,87.48,87.36,87.41,30743.0,87.41,87.48,87.36,87.41,30743.0
2025-05-29 11:50:00,87.42,87.57,87.18,87.32,237573.0,87.42,87.57,87.18,87.32,237573.0
2025-05-29 12:00:00,87.3,87.37,87.16,87.35,47491.0,87.3,87.37,87.16,87.35,47491.0
2025-05-29 12:10:00,87.35,87.6,87.35,87.59,44600.0,87.35,87.6,87.35,87.59,44600.0
2025-05-29 12:20:00,87.59,87.63,87.53,87.6,35183.0,87.59,87.63,87.53,87.6,35183.0
2025-05-29 12:30:00,87.59,87.63,87.53,87.59,46890.0,87.59,87.63,87.53,87.59,46890.0
2025-05-29 12:40:00,87.59,87.65,87.49,87.51,49075.0,87.59,87.65,87.49,87.51,49075.0
2025-05-29 12:50:00,87.51,87.66,87.51,87.63,59064.0,87.51,87.66,87.51,87.63,59064.0
2025-05-29 13:00:00,87.63,87.72,87.57,87.58,25873.0,87.63,87.72,87.57,87.58,25873.0
2025-05-29 13:10:00,87.58,87.68,87.54,87.67,260773.0,87.58,87.68,87.54,87.67,260773.0
2025-05-29 13:20:00,87.67,87.76,87.65,87.67,41589.0,87.67,87.76,87.65,87.67,41589.0
2025-05-29 13:30:00,87.66,87.79,87.62,87.78,42392.0,87.66,87.79,87.62,87.78,42392.0
2025-05-29 13:40:00,87.77,87.83,87.74,87.74,38565.0,87.77,87.83,87.74,87.74,38565.0
2025-05-29 13:50:00,87.74,87.8,87.7,87.73,41119.0,87.74,87.8,87.7,87.73,41119.0
2025-05-29 14:00:00,87.72,87.81,87.72,87.77,30937.0,87.72,87.81,87.72,87.77,30937.0
2025-05-29 14:10:00,87.77,87.8,87.55,87.56,32572.0,87.77,87.8,87.55,87.56,32572.0
2025-05-29 14:20:00,87.54,87.76,87.51,87.69,49335.0,87.54,87.76,87.51,87.69,49335.0
2025-05-29 14:30:00,87.7,87.85,87.69,87.8,49263.0,87.7,87.85,87.69,87.8,49263.0
2025-05-29 14:40:00,87.8,87.86,87.78,87.78,44449.0,87.8,87.86,87.78,87.78,44449.0
2025-05-29 14:50:00,87.8,87.84,87.67,87.73,46088.0,87.8,87.84,87.67,87.73,46088.0
2025-05-29 15:00:00,87.72,87.76,87.6,87.63,58816.0,87.72,87.76,87.6,87.63,58816.0
2025-05-29 15:10:00,87.63,87.67,87.57,87.66,62844.0,87.63,87.67,87.57,87.66,62844.0
2025-05-29 15:20:00,87.66,87.67,87.57,87.58,67127.0,87.66,87.67,87.57,87.58,67127.0
2025-05-29 15:30:00,87.58,87.86,87.5,87.65,331328.0,87.58,87.86,87.5,87.65,331328.0
2025-05-29 15:40:00,87.64,87.71,87.54,87.65,322331.0,87.64,87.71,87.54,87.65,322331.0
2025-05-29 15:50:00,87.66,87.76,87.44,87.75,802836.0,87.66,87.76,87.44,87.75,802836.0
2025-05-30 09:30:00,87.57,87.81,87.03,87.06,217172.0,87.57,87.81,87.03,87.06,217172.0
2025-05-30 09:40:00,87.03,87.26,86.94,87.08,145807.0,87.03,87.26,86.94,87.08,145807.0
2025-05-30 09:50:00,87.07,87.24,86.94,87.12,104454.0,87.07,87.24,86.94,87.12,104454.0
2025-05-30 10:00:00,87.12,87.54,87.12,87.53,56542.0,87.12,87.54,87.12,87.53,56542.0
2025-05-30 10:10:00,87.54,87.68,87.5,87.63,30258.0,87.54,87.68,87.5,87.63,30258.0
2025-05-30 10:20:00,87.63,87.71,87.59,87.66,30947.0,87.63,87.71,87.59,87.66,30947.0
2025-05-30 10:30:00,87.66,87.73,87.61,87.66,52320.0,87.66,87.73,87.61,87.66,52320.0
2025-05-30 10:40:00,87.65,87.66,87.53,87.54,59424.0,87.65,87.66,87.53,87.54,59424.0
2025-05-30 10:50:00,87.54,87.55,87.29,87.34,71784.0,87.54,87.55,87.29,87.34,71784.0
2025-05-30 11:00:00,87.34,87.56,87.34,87.56,83296.0,87.34,87.56,87.34,87.56,83296.0
2025-05-30 11:10:00,87.55,87.59,87.49,87.57,82065.0,87.55,87.59,87.49,87.57,82065.0
2025-05-30 11:20:00,87.56,87.78,87.55,87.77,71688.0,87.56,87.78,87.55,87.77,71688.0
2025-05-30 11:30:00,87.76,87.86,87.56,87.62,94766.0,87.76,87.86,87.56,87.62,94766.0
2025-05-30 11:40:00,87.63,87.63,87.48,87.63,68575.0,87.63,87.63,87.48,87.63,68575.0
2025-05-30 11:50:00,87.62,87.75,87.61,87.62,101089.0,87.62,87.75,87.61,87.62,101089.0
2025-05-30 12:00:00,87.63,87.8,87.57,87.79,37906.0,87.63,87.8,87.57,87.79,37906.0
2025-05-30 12:10:00,87.79,87.8,87.58,87.65,28757.0,87.79,87.8,87.58,87.65,28757.0
2025-05-30 12:20:00,87.65,87.67,87.29,87.36,68190.0,87.65,87.67,87.29,87.36,68190.0
2025-05-30 12:30:00,87.38,87.42,87.05,87.42,125834.0,87.38,87.42,87.05,87.42,125834.0
2025-05-30 12:40:00,87.42,87.47,87.29,87.36,39968.0,87.42,87.47,87.29,87.36,39968.0
2025-05-30 12:50:00,87.35,87.41,87.32,87.4,36910.0,87.35,87.41,87.32,87.4,36910.0
2025-05-30 13:00:00,87.39,87.59,87.36,87.54,81653.0,87.39,87.59,87.36,87.54,81653.0
2025-05-30 13:10:00,87.55,87.6,87.48,87.59,28679.0,87.55,87.6,87.48,87.59,28679.0
2025-05-30 13:20:00,87.62,87.64,87.5,87.63,26423.0,87.62,87.64,87.5,87.63,26423.0
2025-05-30 13:30:00,87.64,87.67,87.54,87.57,34402.0,87.64,87.67,87.54,87.57,34402.0
2025-05-30 13:40:00,87.56,87.59,87.51,87.57,29954.0,87.56,87.59,87.51,87.57,29954.0
2025-05-30 13:50:00,87.57,87.69,87.52,87.54,29953.0,87.57,87.69,87.52,87.54,29953.0
2025-05-30 14:00:00,87.55,87.93,87.55,87.92,108947.0,87.55,87.93,87.55,87.92,108947.0
2025-05-30 14:10:00,87.91,88.14,87.89,88.1,153975.0,87.91,88.14,87.89,88.1,153975.0
2025-05-30 14:20:00,88.12,88.12,87.96,87.98,55002.0,88.12,88.12,87.96,87.98,55002.0
2025-05-30 14:30:00,87.98,88.06,87.91,88.01,77704.0,87.98,88.06,87.91,88.01,77704.0
2025-05-30 14:40:00,88.01,88.02,87.9,88.01,74503.0,88.01,88.02,87.9,88.01,74503.0
2025-05-30 14:50:00,88.0,88.05,87.93,87.98,53868.0,88.0,88.05,87.93,87.98,53868.0
2025-05-30 15:00:00,87.98,88.17,87.96,88.1,90850.0,87.98,88.17,87.96,88.1,90850.0
2025-05-30 15:10:00,88.09,88.29,88.09,88.27,72542.0,88.09,88.29,88.09,88.27,72542.0
2025-05-30 15:20:00,88.27,88.37,88.19,88.36,120243.0,88.27,88.37,88.19,88.36,120243.0
2025-05-30 15:30:00,88.35,88.4,88.19,88.27,137306.0,88.35,88.4,88.19,88.27,137306.0
2025-05-30 15:40:00,88.26,88.26,88.05,88.17,214682.0,88.26,88.26,88.05,88.17,214682.0
2025-05-30 15:50:00,88.18,88.52,88.16,88.31,1407843.0,88.18,88.52,88.16,88.31,1407843.0
2025-06-02 09:30:00,87.76,87.84,87.48,87.54,172587.0,87.76,87.84,87.48,87.54,172587.0
2025-06-02 09:40:00,87.54,87.54,87.29,87.39,82875.0,87.54,87.54,87.29,87.39,82875.0
2025-06-02 09:50:00,87.37,87.37,87.08,87.2,71967.0,87.37,87.37,87.08,87.2,71967.0
2025-06-02 10:00:00,87.17,87.25,86.91,87.15,81049.0,87.17,87.25,86.91,87.15,81049.0
2025-06-02 10:10:00,87.14,87.15,86.98,87.08,62867.0,87.14,87.15,86.98,87.08,62867.0
2025-06-02 10:20:00,87.08,87.34,87.07,87.29,49602.0,87.08,87.34,87.07,87.29,49602.0
2025-06-02 10:30:00,87.29,87.32,87.16,87.19,201101.0,87.29,87.32,87.16,87.19,201101.0
2025-06-02 10:40:00,87.18,87.33,87.1,87.31,89410.0,87.18,87.33,87.1,87.31,89410.0
2025-06-02 10:50:00,87.29,87.3,87.22,87.25,73976.0,87.29,87.3,87.22,87.25,73976.0
2025-06-02 11:00:00,87.25,87.37,87.21,87.33,144939.0,87.25,87.37,87.21,87.33,144939.0
2025-06-02 11:10:00,87.33,87.45,87.3,87.42,85510.0,87.33,87.45,87.3,87.42,85510.0
2025-06-02 11:20:00,87.41,87.46,87.25,87.29,69014.0,87.41,87.46,87.25,87.29,69014.0
2025-06-02 11:30:00,87.3,87.34,87.26,87.29,54474.0,87.3,87.34,87.26,87.29,54474.0
2025-06-02 11:40:00,87.28,87.34,87.26,87.29,41005.0,87.28,87.34,87.26,87.29,41005.0
2025-06-02 11:50:00,87.3,87.46,87.3,87.4,203270.0,87.3,87.46,87.3,87.4,203270.0
2025-06-02 12:00:00,87.4,87.45,87.29,87.44,211089.0,87.4,87.45,87.29,87.44,211089.0
2025-06-02 12:10:00,87.44,87.52,87.4,87.49,35094.0,87.44,87.52,87.4,87.49,35094.0
2025-06-02 12:20:00,87.49,87.52,87.41,87.46,48278.0,87.49,87.52,87.41,87.46,48278.0
2025-06-02 12:30:00,87.46,87.5,87.42,87.47,33760.0,87.46,87.5,87.42,87.47,33760.0
2025-06-02 12:40:00,87.47,87.54,87.43,87.5,47066.0,87.47,87.54,87.43,87.5,47066.0
2025-06-02 12:50:00,87.5,87.7,87.5,87.68,58101.0,87.5,87.7,87.5,87.68,58101.0
2025-06-02 13:00:00,87.69,87.79,87.67,87.79,43972.0,87.69,87.79,87.67,87.79,43972.0
2025-06-02 13:10:00,87.79,87.81,87.66,87.67,43532.0,87.79,87.81,87.66,87.67,43532.0
2025-06-02 13:20:00,87.67,87.7,87.61,87.65,48266.0,87.67,87.7,87.61,87.65,48266.0
2025-06-02 13:30:00,87.65,87.7,87.62,87.69,37061.0,87.65,87.7,87.62,87.69,37061.0
2025-06-02 13:40:00,87.68,87.69,87.62,87.66,46252.0,87.68,87.69,87.62,87.66,46252.0
2025-06-02 13:50:00,87.66,87.8,87.62,87.76,74322.0,87.66,87.8,87.62,87.76,74322.0
2025-06-02 14:00:00,87.74,87.86,87.74,87.82,48459.0,87.74,87.86,87.74,87.82,48459.0
2025-06-02 14:10:00,87.81,87.93,87.78,87.89,47159.0,87.81,87.93,87.78,87.89,47159.0
2025-06-02 14:20:00,87.89,87.99,87.87,87.9,42014.0,87.89,87.99,87.87,87.9,42014.0
2025-06-02 14:30:00,87.91,88.02,87.91,88.0,37491.0,87.91,88.02,87.91,88.0,37491.0
2025-06-02 14:40:00,88.0,88.08,87.98,88.04,39544.0,88.0,88.08,87.98,88.04,39544.0
2025-06-02 14:50:00,88.04,88.12,88.0,88.12,48823.0,88.04,88.12,88.0,88.12,48823.0
2025-06-02 15:00:00,88.12,88.17,88.09,88.14,56599.0,88.12,88.17,88.09,88.14,56599.0
2025-06-02 15:10:00,88.14,88.14,88.05,88.06,74946.0,88.14,88.14,88.05,88.06,74946.0
2025-06-02 15:20:00,88.06,88.15,88.05,88.1,52319.0,88.06,88.15,88.05,88.1,52319.0
2025-06-02 15:30:00,88.1,88.13,88.05,88.11,100644.0,88.1,88.13,88.05,88.11,100644.0
2025-06-02 15:40:00,88.11,88.11,87.93,87.97,167803.0,88.11,88.11,87.93,87.97,167803.0
2025-06-02 15:50:00,87.97,88.11,87.9,88.09,451895.0,87.97,88.11,87.9,88.09,451895.0
2025-06-03 09:30:00,87.97,88.52,87.84,88.13,162224.0,87.97,88.52,87.84,88.13,162224.0
2025-06-03 09:40:00,88.13,88.18,87.58,87.63,116610.0,88.13,88.18,87.58,87.63,116610.0
2025-06-03 09:50:00,87.62,87.65,87.45,87.47,122841.0,87.62,87.65,87.45,87.47,122841.0
2025-06-03 10:00:00,87.47,87.93,87.47,87.92,100094.0,87.47,87.93,87.47,87.92,100094.0
2025-06-03 10:10:00,87.92,88.02,87.88,87.99,75366.0,87.92,88.02,87.88,87.99,75366.0
2025-06-03 10:20:00,88.0,88.06,87.86,88.06,153904.0,88.0,88.06,87.86,88.06,153904.0
2025-06-03 10:30:00,88.05,88.09,87.88,87.98,110529.0,88.05,88.09,87.88,87.98,110529.0
2025-06-03 10:40:00,87.98,88.0,87.92,87.98,73845.0,87.98,88.0,87.92,87.98,73845.0
2025-06-03 10:50:00,87.97,88.05,87.91,87.94,67297.0,87.97,88.05,87.91,87.94,67297.0
2025-06-03 11:00:00,87.94,87.97,87.88,87.89,46703.0,87.94,87.97,87.88,87.89,46703.0
2025-06-03 11:10:00,87.89,87.98,87.87,87.88,122928.0,87.89,87.98,87.87,87.88,122928.0
2025-06-03 11:20:00,87.88,87.93,87.8,87.87,59706.0,87.88,87.93,87.8,87.87,59706.0
2025-06-03 11:30:00,87.87,88.01,87.86,87.98,108186.0,87.87,88.01,87.86,87.98,108186.0
2025-06-03 11:40:00,87.97,88.06,87.92,88.05,104270.0,87.97,88.06,87.92,88.05,104270.0
2025-06-03 11:50:00,88.06,88.09,88.01,88.05,42993.0,88.06,88.09,88.01,88.05,42993.0
2025-06-03 12:00:00,88.05,88.23,87.99,88.19,68508.0,88.05,88.23,87.99,88.19,68508.0
2025-06-03 12:10:00,88.19,88.27,88.12,88.19,89424.0,88.19,88.27,88.12,88.19,89424.0
2025-06-03 12:20:00,88.19,88.21,88.12,88.12,54217.0,88.19,88.21,88.12,88.12,54217.0
2025-06-03 12:30:00,88.13,88.21,88.13,88.14,53900.0,88.13,88.21,88.13,88.14,53900.0
2025-06-03 12:40:00,88.14,88.16,88.03,88.07,48118.0,88.14,88.16,88.03,88.07,48118.0
2025-06-03 12:50:00,88.06,88.14,88.06,88.13,43724.0,88.06,88.14,88.06,88.13,43724.0
2025-06-03 13:00:00,88.13,88.14,88.02,88.12,72840.0,88.13,88.14,88.02,88.12,72840.0
2025-06-03 13:10:00,88.13,88.18,88.06,88.07,44851.0,88.13,88.18,88.06,88.07,44851.0
2025-06-03 13:20:00,88.08,88.1,88.0,88.03,47828.0,88.08,88.1,88.0,88.03,47828.0
2025-06-03 13:30:00,88.02,88.12,87.98,88.11,40093.0,88.02,88.12,87.98,88.11,40093.0
2025-06-03 13:40:00,88.11,88.16,88.06,88.11,59390.0,88.11,88.16,88.06,88.11,59390.0
2025-06-03 13:50:00,88.1,88.12,88.0,88.01,48220.0,88.1,88.12,88.0,88.01,48220.0
2025-06-03 14:00:00,88.02,88.03,87.87,87.98,53697.0,88.02,88.03,87.87,87.98,53697.0
2025-06-03 14:10:00,87.97,88.01,87.91,87.98,49625.0,87.97,88.01,87.91,87.98,49625.0
2025-06-03 14:20:00,87.98,88.01,87.9,88.0,78705.0,87.98,88.01,87.9,88.0,78705.0
2025-06-03 14:30:00,88.0,88.01,87.9,87.91,84565.0,88.0,88.01,87.9,87.91,84565.0
2025-06-03 14:40:00,87.91,88.06,87.88,88.0,127772.0,87.91,88.06,87.88,88.0,127772.0
2025-06-03 14:50:00,88.0,88.0,87.91,87.92,58849.0,88.0,88.0,87.91,87.92,58849.0
2025-06-03 15:00:00,87.91,87.97,87.84,87.84,65974.0,87.91,87.97,87.84,87.84,65974.0
2025-06-03 15:10:00,87.84,87.92,87.81,87.9,115182.0,87.84,87.92,87.81,87.9,115182.0
2025-06-03 15:20:00,87.9,87.9,87.78,87.84,82438.0,87.9,87.9,87.78,87.84,82438.0
2025-06-03 15:30:00,87.83,87.97,87.81,87.95,116665.0,87.83,87.97,87.81,87.95,116665.0
2025-06-03 15:40:00,87.95,87.96,87.7,87.72,108273.0,87.95,87.96,87.7,87.72,108273.0
2025-06-03 15:50:00,87.73,88.04,87.65,87.99,497404.0,87.73,88.04,87.65,87.99,497404.0
2025-06-04 09:30:00,88.02,88.23,87.98,88.16,162149.0,88.02,88.23,87.98,88.16,162149.0
2025-06-04 09:40:00,88.18,88.21,87.88,87.97,76075.0,88.18,88.21,87.88,87.97,76075.0
2025-06-04 09:50:00,87.97,88.01,87.73,87.76,58028.0,87.97,88.01,87.73,87.76,58028.0
2025-06-04 10:00:00,87.73,87.93,87.61,87.73,106855.0,87.73,87.93,87.61,87.73,106855.0
2025-06-04 10:10:00,87.76,87.96,87.7,87.92,51690.0,87.76,87.96,87.7,87.92,51690.0
2025-06-04 10:20:00,87.93,88.01,87.86,87.93,89954.0,87.93,88.01,87.86,87.93,89954.0
2025-06-04 10:30:00,87.93,87.99,87.78,87.81,103002.0,87.93,87.99,87.78,87.81,103002.0
2025-06-04 10:40:00,87.8,87.82,87.59,87.66,95260.0,87.8,87.82,87.59,87.66,95260.0
2025-06-04 10:50:00,87.66,87.7,87.54,87.65,68379.0,87.66,87.7,87.54,87.65,68379.0
2025-06-04 11:00:00,87.65,87.7,87.58,87.65,76530.0,87.65,87.7,87.58,87.65,76530.0
2025-06-04 11:10:00,87.64,87.72,87.53,87.63,56167.0,87.64,87.72,87.53,87.63,56167.0
2025-06-04 11:20:00,87.64,87.68,87.53,87.59,92925.0,87.64,87.68,87.53,87.59,92925.0
2025-06-04 11:30:00,87.58,87.65,87.52,87.59,39247.0,87.58,87.65,87.52,87.59,39247.0
2025-06-04 11:40:00,87.59,87.59,87.47,87.57,88216.0,87.59,87.59,87.47,87.57,88216.0
2025-06-04 11:50:00,87.57,87.67,87.54,87.58,65941.0,87.57,87.67,87.54,87.58,65941.0
2025-06-04 12:00:00,87.57,87.62,87.51,87.52,40922.0,87.57,87.62,87.51,87.52,40922.0
2025-06-04 12:10:00,87.52,87.53,87.41,87.47,53766.0,87.52,87.53,87.41,87.47,53766.0
2025-06-04 12:20:00,87.47,87.47,87.32,87.34,38218.0,87.47,87.47,87.32,87.34,38218.0
2025-06-04 12:30:00,87.35,87.51,87.35,87.5,48892.0,87.35,87.51,87.35,87.5,48892.0
2025-06-04 12:40:00,87.51,87.68,87.5,87.64,86962.0,87.51,87.68,87.5,87.64,86962.0
2025-06-04 12:50:00,87.62,87.65,87.54,87.63,136516.0,87.62,87.65,87.54,87.63,136516.0
2025-06-04 13:00:00,87.64,87.73,87.62,87.66,58621.0,87.64,87.73,87.62,87.66,58621.0
2025-06-04 13:10:00,87.68,87.76,87.66,87.7,44240.0,87.68,87.76,87.66,87.7,44240.0
2025-06-04 13:20:00,87.7,87.71,87.66,87.7,29362.0,87.7,87.71,87.66,87.7,29362.0
2025-06-04 13:30:00,87.7,87.8,87.65,87.77,38421.0,87.7,87.8,87.65,87.77,38421.0
2025-06-04 13:40:00,87.78,87.82,87.72,87.77,72064.0,87.78,87.82,87.72,87.77,72064.0
2025-06-04 13:50:00,87.77,87.93,87.75,87.91,76051.0,87.77,87.93,87.75,87.91,76051.0
2025-06-04 14:00:00,87.9,87.95,87.87,87.92,75283.0,87.9,87.95,87.87,87.92,75283.0
2025-06-04 14:10:00,87.92,87.95,87.87,87.94,43596.0,87.92,87.95,87.87,87.94,43596.0
2025-06-04 14:20:00,87.95,88.06,87.95,88.02,74344.0,87.95,88.06,87.95,88.02,74344.0
2025-06-04 14:30:00,88.02,88.03,87.82,87.82,50096.0,88.02,88.03,87.82,87.82,50096.0
2025-06-04 14:40:00,87.85,87.9,87.81,87.84,50521.0,87.85,87.9,87.81,87.84,50521.0
2025-06-04 14:50:00,87.83,87.83,87.68,87.69,89485.0,87.83,87.83,87.68,87.69,89485.0
2025-06-04 15:00:00,87.7,87.72,87.64,87.69,42408.0,87.7,87.72,87.64,87.69,42408.0
2025-06-04 15:10:00,87.69,87.73,87.61,87.62,86502.0,87.69,87.73,87.61,87.62,86502.0
2025-06-04 15:20:00,87.62,87.76,87.6,87.75,90274.0,87.62,87.76,87.6,87.75,90274.0
2025-06-04 15:30:00,87.75,87.79,87.66,87.67,68307.0,87.75,87.79,87.66,87.67,68307.0
2025-06-04 15:40:00,87.67,87.7,87.61,87.65,101963.0,87.67,87.7,87.61,87.65,101963.0
2025-06-04 15:50:00,87.65,87.67,87.45,87.46,424960.0,87.65,87.67,87.45,87.46,424960.0
2025-06-05 09:30:00,87.66,87.75,87.24,87.29,179110.0,87.66,87.75,87.24,87.29,179110.0
2025-06-05 09:40:00,87.29,87.3,86.99,87.26,89537.0,87.29,87.3,86.99,87.26,89537.0
2025-06-05 09:50:00,87.28,87.37,87.07,87.19,108561.0,87.28,87.37,87.07,87.19,108561.0
2025-06-05 10:00:00,87.18,87.39,87.15,87.16,83316.0,87.18,87.39,87.15,87.16,83316.0
2025-06-05 10:10:00,87.16,87.32,87.16,87.26,87525.0,87.16,87.32,87.16,87.26,87525.0
2025-06-05 10:20:00,87.26,87.44,87.26,87.31,105395.0,87.26,87.44,87.26,87.31,105395.0
2025-06-05 10:30:00,87.31,87.44,87.17,87.39,187333.0,87.31,87.44,87.17,87.39,187333.0
2025-06-05 10:40:00,87.39,87.57,87.28,87.44,93235.0,87.39,87.57,87.28,87.44,93235.0
2025-06-05 10:50:00,87.44,87.49,87.38,87.43,57468.0,87.44,87.49,87.38,87.43,57468.0
2025-06-05 11:00:00,87.44,87.56,87.44,87.55,44353.0,87.44,87.56,87.44,87.55,44353.0
2025-06-05 11:10:00,87.56,87.7,87.54,87.65,54712.0,87.56,87.7,87.54,87.65,54712.0
2025-06-05 11:20:00,87.65,87.68,87.58,87.67,57953.0,87.65,87.68,87.58,87.67,57953.0
2025-06-05 11:30:00,87.67,87.73,87.59,87.63,61348.0,87.67,87.73,87.59,87.63,61348.0
2025-06-05 11:40:00,87.63,87.64,87.52,87.54,56658.0,87.63,87.64,87.52,87.54,56658.0
2025-06-05 11:50:00,87.54,87.66,87.54,87.62,44401.0,87.54,87.66,87.54,87.62,44401.0
2025-06-05 12:00:00,87.64,87.78,87.63,87.74,44153.0,87.64,87.78,87.63,87.74,44153.0
2025-06-05 12:10:00,87.76,87.77,87.65,87.69,36419.0,87.76,87.77,87.65,87.69,36419.0
2025-06-05 12:20:00,87.68,87.74,87.64,87.68,38892.0,87.68,87.74,87.64,87.68,38892.0
2025-06-05 12:30:00,87.69,87.69,87.59,87.6,37771.0,87.69,87.69,87.59,87.6,37771.0
2025-06-05 12:40:00,87.59,87.62,87.27,87.31,83856.0,87.59,87.62,87.27,87.31,83856.0
2025-06-05 12:50:00,87.3,87.42,87.26,87.34,52463.0,87.3,87.42,87.26,87.34,52463.0
2025-06-05 13:00:00,87.33,87.58,87.29,87.57,59523.0,87.33,87.58,87.29,87.57,59523.0
2025-06-05 13:10:00,87.57,87.64,87.56,87.57,44023.0,87.57,87.64,87.56,87.57,44023.0
2025-06-05 13:20:00,87.57,87.65,87.57,87.59,77159.0,87.57,87.65,87.57,87.59,77159.0
2025-06-05 13:30:00,87.59,87.67,87.59,87.65,41385.0,87.59,87.67,87.59,87.65,41385.0
2025-06-05 13:40:00,87.65,87.72,87.6,87.66,44334.0,87.65,87.72,87.6,87.66,44334.0
2025-06-05 13:50:00,87.66,87.68,87.62,87.65,50163.0,87.66,87.68,87.62,87.65,50163.0
2025-06-05 14:00:00,87.64,87.64,87.46,87.5,53573.0,87.64,87.64,87.46,87.5,53573.0
2025-06-05 14:10:00,87.5,87.54,87.28,87.44,59544.0,87.5,87.54,87.28,87.44,59544.0
2025-06-05 14:20:00,87.43,87.55,87.42,87.48,40962.0,87.43,87.55,87.42,87.48,40962.0
2025-06-05 14:30:00,87.48,87.51,87.35,87.44,124073.0,87.48,87.51,87.35,87.44,124073.0
2025-06-05 14:40:00,87.44,87.49,87.4,87.45,57196.0,87.44,87.49,87.4,87.45,57196.0
2025-06-05 14:50:00,87.46,87.49,87.42,87.45,42057.0,87.46,87.49,87.42,87.45,42057.0
2025-06-05 15:00:00,87.45,87.52,87.44,87.51,39774.0,87.45,87.52,87.44,87.51,39774.0
2025-06-05 15:10:00,87.51,87.52,86.97,87.06,91922.0,87.51,87.52,86.97,87.06,91922.0
2025-06-05 15:20:00,87.06,87.18,86.93,87.12,167807.0,87.06,87.18,86.93,87.12,167807.0
2025-06-05 15:30:00,87.13,87.39,87.12,87.34,180735.0,87.13,87.39,87.12,87.34,180735.0
2025-06-05 15:40:00,87.35,87.36,87.19,87.26,311592.0,87.35,87.36,87.19,87.26,311592.0
2025-06-05 15:50:00,87.26,87.31,87.05,87.22,581755.0,87.26,87.31,87.05,87.22,581755.0
2025-06-06 09:30:00,88.15,88.32,87.9,88.32,124075.0,88.15,88.32,87.9,88.32,124075.0
2025-06-06 09:40:00,88.31,88.6,88.26,88.49,93195.0,88.31,88.6,88.26,88.49,93195.0
2025-06-06 09:50:00,88.5,88.52,88.21,88.29,72651.0,88.5,88.52,88.21,88.29,72651.0
2025-06-06 10:00:00,88.3,88.39,88.04,88.06,76229.0,88.3,88.39,88.04,88.06,76229.0
2025-06-06 10:10:00,88.07,88.08,87.83,87.93,68948.0,88.07,88.08,87.83,87.93,68948.0
2025-06-06 10:20:00,87.93,88.08,87.91,87.97,73082.0,87.93,88.08,87.91,87.97,73082.0
2025-06-06 10:30:00,87.97,87.97,87.74,87.87,93037.0,87.97,87.97,87.74,87.87,93037.0
2025-06-06 10:40:00,87.87,88.01,87.87,87.98,37696.0,87.87,88.01,87.87,87.98,37696.0
2025-06-06 10:50:00,87.98,88.02,87.86,87.94,49014.0,87.98,88.02,87.86,87.94,49014.0
2025-06-06 11:00:00,87.93,88.07,87.92,88.05,70437.0,87.93,88.07,87.92,88.05,70437.0
2025-06-06 11:10:00,88.05,88.05,87.79,87.85,61100.0,88.05,88.05,87.79,87.85,61100.0
2025-06-06 11:20:00,87.84,87.98,87.75,87.9,41980.0,87.84,87.98,87.75,87.9,41980.0
2025-06-06 11:30:00,87.93,87.96,87.87,87.89,34413.0,87.93,87.96,87.87,87.89,34413.0
2025-06-06 11:40:00,87.88,87.99,87.87,87.99,56156.0,87.88,87.99,87.87,87.99,56156.0
2025-06-06 11:50:00,87.99,88.02,87.9,87.96,47108.0,87.99,88.02,87.9,87.96,47108.0
2025-06-06 12:00:00,87.96,88.1,87.96,88.03,50142.0,87.96,88.1,87.96,88.03,50142.0
2025-06-06 12:10:00,88.05,88.09,87.92,87.94,60141.0,88.05,88.09,87.92,87.94,60141.0
2025-06-06 12:20:00,87.95,87.99,87.9,87.98,45375.0,87.95,87.99,87.9,87.98,45375.0
2025-06-06 12:30:00,87.99,88.03,87.94,87.96,31841.0,87.99,88.03,87.94,87.96,31841.0
2025-06-06 12:40:00,87.95,87.97,87.87,87.95,28092.0,87.95,87.97,87.87,87.95,28092.0
2025-06-06 12:50:00,87.94,87.94,87.77,87.88,25511.0,87.94,87.94,87.77,87.88,25511.0
2025-06-06 13:00:00,87.87,87.87,87.79,87.84,41000.0,87.87,87.87,87.79,87.84,41000.0
2025-06-06 13:10:00,87.84,87.94,87.79,87.94,35409.0,87.84,87.94,87.79,87.94,35409.0
2025-06-06 13:20:00,87.93,87.97,87.89,87.89,22531.0,87.93,87.97,87.89,87.89,22531.0
2025-06-06 13:30:00,87.9,87.96,87.86,87.9,37894.0,87.9,87.96,87.86,87.9,37894.0
2025-06-06 13:40:00,87.91,87.97,87.9,87.94,62554.0,87.91,87.97,87.9,87.94,62554.0
2025-06-06 13:50:00,87.95,87.97,87.93,87.94,27679.0,87.95,87.97,87.93,87.94,27679.0
2025-06-06 14:00:00,87.94,88.12,87.93,88.09,55139.0,87.94,88.12,87.93,88.09,55139.0
2025-06-06 14:10:00,88.09,88.12,88.04,88.11,28394.0,88.09,88.12,88.04,88.11,28394.0
2025-06-06 14:20:00,88.12,88.14,88.08,88.11,35673.0,88.12,88.14,88.08,88.11,35673.0
2025-06-06 14:30:00,88.12,88.23,88.11,88.15,68123.0,88.12,88.23,88.11,88.15,68123.0
2025-06-06 14:40:00,88.15,88.18,88.1,88.15,56657.0,88.15,88.18,88.1,88.15,56657.0
2025-06-06 14:50:00,88.14,88.22,88.11,88.17,34190.0,88.14,88.22,88.11,88.17,34190.0
2025-06-06 15:00:00,88.16,88.24,88.16,88.19,39441.0,88.16,88.24,88.16,88.19,39441.0
2025-06-06 15:10:00,88.19,88.26,88.18,88.23,43692.0,88.19,88.26,88.18,88.23,43692.0
2025-06-06 15:20:00,88.23,88.25,88.17,88.2,96695.0,88.23,88.25,88.17,88.2,96695.0
2025-06-06 15:30:00,88.19,88.27,88.17,88.17,82588.0,88.19,88.27,88.17,88.17,82588.0
2025-06-06 15:40:00,88.17,88.27,88.14,88.24,114583.0,88.17,88.27,88.14,88.24,114583.0
2025-06-06 15:50:00,88.25,88.4,88.22,88.22,406697.0,88.25,88.4,88.22,88.22,406697.0
2025-06-09 09:30:00,88.29,88.29,87.67,87.84,176541.0,88.29,88.29,87.67,87.84,176541.0
2025-06-09 09:40:00,87.82,88.35,87.82,88.3,85264.0,87.82,88.35,87.82,88.3,85264.0
2025-06-09 09:50:00,88.32,88.49,88.24,88.36,115144.0,88.32,88.49,88.24,88.36,115144.0
2025-06-09 10:00:00,88.36,88.45,87.88,87.89,120158.0,88.36,88.45,87.88,87.89,120158.0
2025-06-09 10:10:00,87.88,87.9,87.65,87.83,194622.0,87.88,87.9,87.65,87.83,194622.0
2025-06-09 10:20:00,87.82,87.95,87.77,87.95,113694.0,87.82,87.95,87.77,87.95,113694.0
2025-06-09 10:30:00,87.96,87.98,87.76,87.8,83217.0,87.96,87.98,87.76,87.8,83217.0
2025-06-09 10:40:00,87.81,87.91,87.72,87.88,39622.0,87.81,87.91,87.72,87.88,39622.0
2025-06-09 10:50:00,87.87,88.07,87.84,88.06,69563.0,87.87,88.07,87.84,88.06,69563.0
2025-06-09 11:00:00,88.07,88.12,87.95,88.01,53200.0,88.07,88.12,87.95,88.01,53200.0
2025-06-09 11:10:00,88.01,88.09,87.97,88.09,35801.0,88.01,88.09,87.97,88.09,35801.0
2025-06-09 11:20:00,88.1,88.15,88.03,88.07,36817.0,88.1,88.15,88.03,88.07,36817.0
2025-06-09 11:30:00,88.08,88.17,88.03,88.15,44901.0,88.08,88.17,88.03,88.15,44901.0
2025-06-09 11:40:00,88.16,88.18,88.07,88.13,62937.0,88.16,88.18,88.07,88.13,62937.0
2025-06-09 11:50:00,88.13,88.19,88.11,88.19,28928.0,88.13,88.19,88.11,88.19,28928.0
2025-06-09 12:00:00,88.19,88.24,88.17,88.23,31975.0,88.19,88.24,88.17,88.23,31975.0
2025-06-09 12:10:00,88.24,88.33,88.24,88.3,36271.0,88.24,88.33,88.24,88.3,36271.0
2025-06-09 12:20:00,88.3,88.35,88.24,88.33,32545.0,88.3,88.35,88.24,88.33,32545.0
2025-06-09 12:30:00,88.33,88.35,88.19,88.21,57518.0,88.33,88.35,88.19,88.21,57518.0
2025-06-09 12:40:00,88.21,88.28,88.14,88.25,32604.0,88.21,88.28,88.14,88.25,32604.0
2025-06-09 12:50:00,88.26,88.39,88.26,88.33,34723.0,88.26,88.39,88.26,88.33,34723.0
2025-06-09 13:00:00,88.34,88.44,88.33,88.39,25777.0,88.34,88.44,88.33,88.39,25777.0
2025-06-09 13:10:00,88.4,88.49,88.39,88.48,36078.0,88.4,88.49,88.39,88.48,36078.0
2025-06-09 13:20:00,88.48,88.58,88.44,88.58,33040.0,88.48,88.58,88.44,88.58,33040.0
2025-06-09 13:30:00,88.57,88.58,88.48,88.56,29907.0,88.57,88.58,88.48,88.56,29907.0
2025-06-09 13:40:00,88.56,88.63,88.54,88.63,50270.0,88.56,88.63,88.54,88.63,50270.0
2025-06-09 13:50:00,88.63,88.65,88.57,88.59,34846.0,88.63,88.65,88.57,88.59,34846.0
2025-06-09 14:00:00,88.59,88.64,88.53,88.57,62358.0,88.59,88.64,88.53,88.57,62358.0
2025-06-09 14:10:00,88.58,88.63,88.58,88.6,20924.0,88.58,88.63,88.58,88.6,20924.0
2025-06-09 14:20:00,88.61,88.61,88.55,88.55,35901.0,88.61,88.61,88.55,88.55,35901.0
2025-06-09 14:30:00,88.55,88.59,88.47,88.49,41195.0,88.55,88.59,88.47,88.49,41195.0
2025-06-09 14:40:00,88.47,88.52,88.46,88.48,49426.0,88.47,88.52,88.46,88.48,49426.0
2025-06-09 14:50:00,88.49,88.52,88.45,88.51,38883.0,88.49,88.52,88.45,88.51,38883.0
2025-06-09 15:00:00,88.52,88.56,88.42,88.43,78470.0,88.52,88.56,88.42,88.43,78470.0
2025-06-09 15:10:00,88.44,88.45,88.41,88.42,76942.0,88.44,88.45,88.41,88.42,76942.0
2025-06-09 15:20:00,88.43,88.45,88.39,88.42,78934.0,88.43,88.45,88.39,88.42,78934.0
2025-06-09 15:30:00,88.42,88.49,88.36,88.45,116248.0,88.42,88.49,88.36,88.45,116248.0
2025-06-09 15:40:00,88.45,88.49,88.42,88.46,136033.0,88.45,88.49,88.42,88.46,136033.0
2025-06-09 15:50:00,88.47,88.51,88.17,88.21,448596.0,88.47,88.51,88.17,88.21,448596.0
2025-06-10 09:30:00,88.01,88.33,87.8,88.18,124339.0,88.01,88.33,87.8,88.18,124339.0
2025-06-10 09:40:00,88.2,88.44,88.18,88.3,65970.0,88.2,88.44,88.18,88.3,65970.0
2025-06-10 09:50:00,88.32,88.42,88.14,88.15,88290.0,88.32,88.42,88.14,88.15,88290.0
2025-06-10 10:00:00,88.14,88.42,88.13,88.25,98190.0,88.14,88.42,88.13,88.25,98190.0
2025-06-10 10:10:00,88.24,88.28,88.09,88.18,67112.0,88.24,88.28,88.09,88.18,67112.0
2025-06-10 10:20:00,88.18,88.26,88.1,88.15,77545.0,88.18,88.26,88.1,88.15,77545.0
2025-06-10 10:30:00,88.15,88.15,87.91,87.95,48279.0,88.15,88.15,87.91,87.95,48279.0
2025-06-10 10:40:00,87.94,88.01,87.78,87.87,44596.0,87.94,88.01,87.78,87.87,44596.0
2025-06-10 10:50:00,87.87,87.98,87.83,87.83,70041.0,87.87,87.98,87.83,87.83,70041.0
2025-06-10 11:00:00,87.81,87.96,87.8,87.89,43674.0,87.81,87.96,87.8,87.89,43674.0
2025-06-10 11:10:00,87.91,87.97,87.87,87.93,47942.0,87.91,87.97,87.87,87.93,47942.0
2025-06-10 11:20:00,87.92,87.92,87.78,87.82,48150.0,87.92,87.92,87.78,87.82,48150.0
2025-06-10 11:30:00,87.83,87.83,87.57,87.71,83539.0,87.83,87.83,87.57,87.71,83539.0
2025-06-10 11:40:00,87.71,87.79,87.7,87.74,38708.0,87.71,87.79,87.7,87.74,38708.0
2025-06-10 11:50:00,87.73,87.79,87.71,87.72,40505.0,87.73,87.79,87.71,87.72,40505.0
2025-06-10 12:00:00,87.73,87.84,87.72,87.83,53139.0,87.73,87.84,87.72,87.83,53139.0
2025-06-10 12:10:00,87.84,87.85,87.81,87.85,21235.0,87.84,87.85,87.81,87.85,21235.0
2025-06-10 12:20:00,87.86,87.87,87.81,87.86,41588.0,87.86,87.87,87.81,87.86,41588.0
2025-06-10 12:30:00,87.85,87.87,87.82,87.86,24831.0,87.85,87.87,87.82,87.86,24831.0
2025-06-10 12:40:00,87.86,87.9,87.82,87.88,38729.0,87.86,87.9,87.82,87.88,38729.0
2025-06-10 12:50:00,87.88,87.92,87.87,87.89,29577.0,87.88,87.92,87.87,87.89,29577.0
2025-06-10 13:00:00,87.9,87.97,87.85,87.95,45572.0,87.9,87.97,87.85,87.95,45572.0
2025-06-10 13:10:00,87.95,87.99,87.91,87.93,56246.0,87.95,87.99,87.91,87.93,56246.0
2025-06-10 13:20:00,87.94,88.0,87.91,87.92,27172.0,87.94,88.0,87.91,87.92,27172.0
2025-06-10 13:30:00,87.92,87.98,87.91,87.97,27444.0,87.92,87.98,87.91,87.97,27444.0
2025-06-10 13:40:00,87.98,87.99,87.85,87.86,28974.0,87.98,87.99,87.85,87.86,28974.0
2025-06-10 13:50:00,87.87,87.94,87.86,87.87,25543.0,87.87,87.94,87.86,87.87,25543.0
2025-06-10 14:00:00,87.86,87.89,87.72,87.87,42760.0,87.86,87.89,87.72,87.87,42760.0
2025-06-10 14:10:00,87.87,87.87,87.74,87.79,41591.0,87.87,87.87,87.74,87.79,41591.0
2025-06-10 14:20:00,87.79,87.82,87.72,87.75,32916.0,87.79,87.82,87.72,87.75,32916.0
2025-06-10 14:30:00,87.75,87.83,87.75,87.83,33908.0,87.75,87.83,87.75,87.83,33908.0
2025-06-10 14:40:00,87.83,87.92,87.82,87.91,68866.0,87.83,87.92,87.82,87.91,68866.0
2025-06-10 14:50:00,87.9,87.98,87.81,87.92,75471.0,87.9,87.98,87.81,87.92,75471.0
2025-06-10 15:00:00,87.92,88.07,87.92,88.06,121732.0,87.92,88.07,87.92,88.06,121732.0
2025-06-10 15:10:00,88.07,88.09,87.99,88.02,43619.0,88.07,88.09,87.99,88.02,43619.0
2025-06-10 15:20:00,88.01,88.05,87.97,87.98,46875.0,88.01,88.05,87.97,87.98,46875.0
2025-06-10 15:30:00,87.99,88.02,87.91,87.93,72623.0,87.99,88.02,87.91,87.93,72623.0
2025-06-10 15:40:00,87.93,87.95,87.87,87.92,94384.0,87.93,87.95,87.87,87.92,94384.0
2025-06-10 15:50:00,87.92,88.35,87.91,88.28,517337.0,87.92,88.35,87.91,88.28,517337.0
2025-06-11 09:30:00,88.21,88.43,87.89,88.39,210699.0,88.21,88.43,87.89,88.39,210699.0
2025-06-11 09:40:00,88.41,88.94,88.4,88.67,192359.0,88.41,88.94,88.4,88.67,192359.0
2025-06-11 09:50:00,88.7,88.96,88.68,88.81,74034.0,88.7,88.96,88.68,88.81,74034.0
2025-06-11 10:00:00,88.81,89.09,88.79,89.08,137462.0,88.81,89.09,88.79,89.08,137462.0
2025-06-11 10:10:00,89.07,89.08,88.84,89.01,88368.0,89.07,89.08,88.84,89.01,88368.0
2025-06-11 10:20:00,88.99,89.01,88.78,88.78,76716.0,88.99,89.01,88.78,88.78,76716.0
2025-06-11 10:30:00,88.79,88.84,88.74,88.77,83340.0,88.79,88.84,88.74,88.77,83340.0
2025-06-11 10:40:00,88.79,89.04,88.76,88.98,65130.0,88.79,89.04,88.76,88.98,65130.0
2025-06-11 10:50:00,88.98,89.02,88.88,88.89,47080.0,88.98,89.02,88.88,88.89,47080.0
2025-06-11 11:00:00,88.9,89.05,88.79,88.8,89131.0,88.9,89.05,88.79,88.8,89131.0
2025-06-11 11:10:00,88.8,89.08,88.8,89.06,41702.0,88.8,89.08,88.8,89.06,41702.0
2025-06-11 11:20:00,89.06,89.14,89.01,89.11,38962.0,89.06,89.14,89.01,89.11,38962.0
2025-06-11 11:30:00,89.11,89.22,89.06,89.2,48467.0,89.11,89.22,89.06,89.2,48467.0
2025-06-11 11:40:00,89.19,89.23,89.15,89.16,128569.0,89.19,89.23,89.15,89.16,128569.0
2025-06-11 11:50:00,89.17,89.35,89.16,89.28,71464.0,89.17,89.35,89.16,89.28,71464.0
2025-06-11 12:00:00,89.3,89.31,88.95,89.07,56910.0,89.3,89.31,88.95,89.07,56910.0
2025-06-11 12:10:00,89.07,89.13,89.02,89.06,38719.0,89.07,89.13,89.02,89.06,38719.0
2025-06-11 12:20:00,89.06,89.1,89.0,89.04,45347.0,89.06,89.1,89.0,89.04,45347.0
2025-06-11 12:30:00,89.05,89.09,88.89,88.9,52474.0,89.05,89.09,88.89,88.9,52474.0
2025-06-11 12:40:00,88.9,89.08,88.87,89.07,43745.0,88.9,89.08,88.87,89.07,43745.0
2025-06-11 12:50:00,89.07,89.1,88.99,89.02,32883.0,89.07,89.1,88.99,89.02,32883.0
2025-06-11 13:00:00,89.02,89.15,88.99,89.12,61968.0,89.02,89.15,88.99,89.12,61968.0
2025-06-11 13:10:00,89.11,89.18,89.04,89.17,46352.0,89.11,89.18,89.04,89.17,46352.0
2025-06-11 13:20:00,89.18,89.29,89.16,89.24,53587.0,89.18,89.29,89.16,89.24,53587.0
2025-06-11 13:30:00,89.25,89.28,89.19,89.23,44857.0,89.25,89.28,89.19,89.23,44857.0
2025-06-11 13:40:00,89.24,89.27,89.13,89.19,50946.0,89.24,89.27,89.13,89.19,50946.0
2025-06-11 13:50:00,89.17,89.35,89.14,89.16,102714.0,89.17,89.35,89.14,89.16,102714.0
2025-06-11 14:00:00,89.16,89.21,88.89,89.12,346164.0,89.16,89.21,88.89,89.12,346164.0
2025-06-11 14:10:00,89.08,89.08,88.78,88.92,75166.0,89.08,89.08,88.78,88.92,75166.0
2025-06-11 14:20:00,88.93,89.03,88.89,88.95,52442.0,88.93,89.03,88.89,88.95,52442.0
2025-06-11 14:30:00,88.93,89.13,88.83,89.11,47308.0,88.93,89.13,88.83,89.11,47308.0
2025-06-11 14:40:00,89.1,89.18,89.04,89.09,48054.0,89.1,89.18,89.04,89.09,48054.0
2025-06-11 14:50:00,89.08,89.1,88.82,88.84,57389.0,89.08,89.1,88.82,88.84,57389.0
2025-06-11 15:00:00,88.84,88.87,88.63,88.73,109049.0,88.84,88.87,88.63,88.73,109049.0
2025-06-11 15:10:00,88.73,88.8,88.68,88.73,77027.0,88.73,88.8,88.68,88.73,77027.0
2025-06-11 15:20:00,88.71,88.71,88.41,88.48,212500.0,88.71,88.71,88.41,88.48,212500.0
2025-06-11 15:30:00,88.48,88.5,88.22,88.27,213307.0,88.48,88.5,88.22,88.27,213307.0
2025-06-11 15:40:00,88.26,88.3,88.16,88.16,181079.0,88.26,88.3,88.16,88.16,181079.0
2025-06-11 15:50:00,88.17,88.44,88.16,88.4,531848.0,88.17,88.44,88.16,88.4,531848.0
2025-06-12 09:30:00,88.05,88.37,87.64,87.75,277011.0,88.05,88.37,87.64,87.75,277011.0
2025-06-12 09:40:00,87.76,87.97,87.59,87.86,76246.0,87.76,87.97,87.59,87.86,76246.0
2025-06-12 09:50:00,87.86,88.09,87.84,88.08,92471.0,87.86,88.09,87.84,88.08,92471.0
2025-06-12 10:00:00,88.09,88.14,87.94,88.09,64152.0,88.09,88.14,87.94,88.09,64152.0
2025-06-12 10:10:00,88.08,88.14,88.01,88.1,56999.0,88.08,88.14,88.01,88.1,56999.0
2025-06-12 10:20:00,88.12,88.23,88.07,88.22,48830.0,88.12,88.23,88.07,88.22,48830.0
2025-06-12 10:30:00,88.21,88.31,88.16,88.2,47496.0,88.21,88.31,88.16,88.2,47496.0
2025-06-12 10:40:00,88.21,88.25,88.08,88.19,42576.0,88.21,88.25,88.08,88.19,42576.0
2025-06-12 10:50:00,88.18,88.19,88.07,88.09,35234.0,88.18,88.19,88.07,88.09,35234.0
2025-06-12 11:00:00,88.1,88.3,88.08,88.24,28562.0,88.1,88.3,88.08,88.24,28562.0
2025-06-12 11:10:00,88.23,88.24,88.15,88.18,37230.0,88.23,88.24,88.15,88.18,37230.0
2025-06-12 11:20:00,88.18,88.2,88.04,88.1,48614.0,88.18,88.2,88.04,88.1,48614.0
2025-06-12 11:30:00,88.11,88.14,88.03,88.06,28296.0,88.11,88.14,88.03,88.06,28296.0
2025-06-12 11:40:00,88.06,88.13,88.03,88.06,21971.0,88.06,88.13,88.03,88.06,21971.0
2025-06-12 11:50:00,88.07,88.15,88.05,88.12,27645.0,88.07,88.15,88.05,88.12,27645.0
2025-06-12 12:00:00,88.12,88.15,88.02,88.12,37900.0,88.12,88.15,88.02,88.12,37900.0
2025-06-12 12:10:00,88.13,88.16,88.08,88.09,47892.0,88.13,88.16,88.08,88.09,47892.0
2025-06-12 12:20:00,88.08,88.19,88.07,88.19,62382.0,88.08,88.19,88.07,88.19,62382.0
2025-06-12 12:30:00,88.18,88.25,88.09,88.23,48886.0,88.18,88.25,88.09,88.23,48886.0
2025-06-12 12:40:00,88.23,88.3,88.19,88.2,28479.0,88.23,88.3,88.19,88.2,28479.0
2025-06-12 12:50:00,88.2,88.2,88.02,88.02,39893.0,88.2,88.2,88.02,88.02,39893.0
2025-06-12 13:00:00,88.02,88.22,88.02,88.21,60447.0,88.02,88.22,88.02,88.21,60447.0
2025-06-12 13:10:00,88.22,88.24,88.12,88.18,65005.0,88.22,88.24,88.12,88.18,65005.0
2025-06-12 13:20:00,88.17,88.21,88.13,88.16,24135.0,88.17,88.21,88.13,88.16,24135.0
2025-06-12 13:30:00,88.17,88.25,88.17,88.22,19576.0,88.17,88.25,88.17,88.22,19576.0
2025-06-12 13:40:00,88.22,88.31,88.19,88.3,49860.0,88.22,88.31,88.19,88.3,49860.0
2025-06-12 13:50:00,88.3,88.36,88.28,88.31,32235.0,88.3,88.36,88.28,88.31,32235.0
2025-06-12 14:00:00,88.32,88.37,88.31,88.35,30899.0,88.32,88.37,88.31,88.35,30899.0
2025-06-12 14:10:00,88.35,88.38,88.34,88.37,28808.0,88.35,88.38,88.34,88.37,28808.0
2025-06-12 14:20:00,88.37,88.41,88.29,88.33,33606.0,88.37,88.41,88.29,88.33,33606.0
2025-06-12 14:30:00,88.33,88.39,88.28,88.39,34607.0,88.33,88.39,88.28,88.39,34607.0
2025-06-12 14:40:00,88.39,88.41,88.34,88.38,21577.0,88.39,88.41,88.34,88.38,21577.0
2025-06-12 14:50:00,88.38,88.42,88.33,88.41,40519.0,88.38,88.42,88.33,88.41,40519.0
2025-06-12 15:00:00,88.41,88.42,88.38,88.39,32943.0,88.41,88.42,88.38,88.39,32943.0
2025-06-12 15:10:00,88.4,88.42,88.35,88.42,37883.0,88.4,88.42,88.35,88.42,37883.0
2025-06-12 15:20:00,88.41,88.44,88.39,88.43,63150.0,88.41,88.44,88.39,88.43,63150.0
2025-06-12 15:30:00,88.42,88.49,88.41,88.46,90337.0,88.42,88.49,88.41,88.46,90337.0
2025-06-12 15:40:00,88.46,88.47,88.36,88.44,71366.0,88.46,88.47,88.36,88.44,71366.0
2025-06-12 15:50:00,88.42,88.54,88.34,88.52,399885.0,88.42,88.54,88.34,88.52,399885.0
2025-06-13 09:30:00,87.91,87.95,86.36,86.41,441261.0,87.91,87.95,86.36,86.41,441261.0
2025-06-13 09:40:00,86.39,86.56,86.08,86.23,585125.0,86.39,86.56,86.08,86.23,585125.0
2025-06-13 09:50:00,86.2,86.42,85.76,85.79,308080.0,86.2,86.42,85.76,85.79,308080.0
2025-06-13 10:00:00,85.81,86.2,85.78,86.13,223143.0,85.81,86.2,85.78,86.13,223143.0
2025-06-13 10:10:00,86.13,86.68,85.94,86.64,268905.0,86.13,86.68,85.94,86.64,268905.0
2025-06-13 10:20:00,86.63,86.81,86.55,86.63,415827.0,86.63,86.81,86.55,86.63,415827.0
2025-06-13 10:30:00,86.65,87.14,86.57,87.12,185585.0,86.65,87.14,86.57,87.12,185585.0
2025-06-13 10:40:00,87.11,87.19,86.91,87.0,218214.0,87.11,87.19,86.91,87.0,218214.0
2025-06-13 10:50:00,87.01,87.44,86.97,87.38,95143.0,87.01,87.44,86.97,87.38,95143.0
2025-06-13 11:00:00,87.37,87.59,87.3,87.48,87255.0,87.37,87.59,87.3,87.48,87255.0
2025-06-13 11:10:00,87.49,87.64,87.46,87.59,130462.0,87.49,87.64,87.46,87.59,130462.0
2025-06-13 11:20:00,87.6,87.88,87.59,87.75,82991.0,87.6,87.88,87.59,87.75,82991.0
2025-06-13 11:30:00,87.78,87.9,87.75,87.87,49854.0,87.78,87.9,87.75,87.87,49854.0
2025-06-13 11:40:00,87.87,88.01,87.83,87.92,71019.0,87.87,88.01,87.83,87.92,71019.0
2025-06-13 11:50:00,87.92,87.97,87.82,87.86,59812.0,87.92,87.97,87.82,87.86,59812.0
2025-06-13 12:00:00,87.86,88.1,87.84,88.07,45738.0,87.86,88.1,87.84,88.07,45738.0
2025-06-13 12:10:00,88.08,88.1,87.96,87.99,61374.0,88.08,88.1,87.96,87.99,61374.0
2025-06-13 12:20:00,87.99,88.1,87.89,87.92,57502.0,87.99,88.1,87.89,87.92,57502.0
2025-06-13 12:30:00,87.92,88.06,87.86,87.87,61516.0,87.92,88.06,87.86,87.87,61516.0
2025-06-13 12:40:00,87.88,87.9,87.75,87.75,33602.0,87.88,87.9,87.75,87.75,33602.0
2025-06-13 12:50:00,87.75,87.92,87.75,87.81,72883.0,87.75,87.92,87.75,87.81,72883.0
2025-06-13 13:00:00,87.8,87.86,87.67,87.67,35335.0,87.8,87.86,87.67,87.67,35335.0
2025-06-13 13:10:00,87.67,87.67,87.45,87.51,48044.0,87.67,87.67,87.45,87.51,48044.0
2025-06-13 13:20:00,87.51,87.63,87.43,87.44,57476.0,87.51,87.63,87.43,87.44,57476.0
2025-06-13 13:30:00,87.44,87.5,87.38,87.41,38255.0,87.44,87.5,87.38,87.41,38255.0
2025-06-13 13:40:00,87.4,87.43,87.3,87.35,39075.0,87.4,87.43,87.3,87.35,39075.0
2025-06-13 13:50:00,87.35,87.46,87.35,87.44,39567.0,87.35,87.46,87.35,87.44,39567.0
2025-06-13 14:00:00,87.44,87.53,87.24,87.28,69343.0,87.44,87.53,87.24,87.28,69343.0
2025-06-13 14:10:00,87.29,87.34,87.13,87.31,54794.0,87.29,87.34,87.13,87.31,54794.0
2025-06-13 14:20:00,87.34,87.34,87.1,87.13,32211.0,87.34,87.34,87.1,87.13,32211.0
2025-06-13 14:30:00,87.12,87.15,86.97,87.03,47925.0,87.12,87.15,86.97,87.03,47925.0
2025-06-13 14:40:00,87.02,87.18,87.0,87.1,43239.0,87.02,87.18,87.0,87.1,43239.0
2025-06-13 14:50:00,87.1,87.28,87.1,87.25,50682.0,87.1,87.28,87.1,87.25,50682.0
2025-06-13 15:00:00,87.25,87.37,87.11,87.36,69900.0,87.25,87.37,87.11,87.36,69900.0
2025-06-13 15:10:00,87.35,87.36,87.27,87.33,66786.0,87.35,87.36,87.27,87.33,66786.0
2025-06-13 15:20:00,87.32,87.41,87.2,87.23,89420.0,87.32,87.41,87.2,87.23,89420.0
2025-06-13 15:30:00,87.23,87.34,87.18,87.27,93992.0,87.23,87.34,87.18,87.27,93992.0
2025-06-13 15:40:00,87.27,87.31,87.05,87.27,202606.0,87.27,87.31,87.05,87.27,202606.0
2025-06-13 15:50:00,87.28,87.37,86.97,87.35,709337.0,87.28,87.37,86.97,87.35,709337.0
2025-06-16 09:30:00,87.82,88.58,87.77,88.23,158938.0,87.82,88.58,87.77,88.23,158938.0
2025-06-16 09:40:00,88.24,88.59,88.1,88.56,213540.0,88.24,88.59,88.1,88.56,213540.0
2025-06-16 09:50:00,88.58,88.79,88.46,88.74,115824.0,88.58,88.79,88.46,88.74,115824.0
2025-06-16 10:00:00,88.74,88.83,88.51,88.57,98659.0,88.74,88.83,88.51,88.57,98659.0
2025-06-16 10:10:00,88.55,89.04,88.55,89.02,137538.0,88.55,89.04,88.55,89.02,137538.0
2025-06-16 10:20:00,89.02,89.08,88.92,88.93,100925.0,89.02,89.08,88.92,88.93,100925.0
2025-06-16 10:30:00,88.93,89.13,88.91,89.07,65677.0,88.93,89.13,88.91,89.07,65677.0
2025-06-16 10:40:00,89.07,89.28,89.04,89.23,102244.0,89.07,89.28,89.04,89.23,102244.0
2025-06-16 10:50:00,89.23,89.36,89.21,89.36,97680.0,89.23,89.36,89.21,89.36,97680.0
2025-06-16 11:00:00,89.36,89.54,89.31,89.38,233251.0,89.36,89.54,89.31,89.38,233251.0
2025-06-16 11:10:00,89.38,89.51,89.31,89.4,65941.0,89.38,89.51,89.31,89.4,65941.0
2025-06-16 11:20:00,89.4,89.47,89.29,89.41,73526.0,89.4,89.47,89.29,89.41,73526.0
2025-06-16 11:30:00,89.41,89.62,89.36,89.62,55973.0,89.41,89.62,89.36,89.62,55973.0
2025-06-16 11:40:00,89.63,89.68,89.56,89.64,69261.0,89.63,89.68,89.56,89.64,69261.0
2025-06-16 11:50:00,89.63,89.63,89.53,89.61,101813.0,89.63,89.63,89.53,89.61,101813.0
2025-06-16 12:00:00,89.61,89.63,89.44,89.45,63338.0,89.61,89.63,89.44,89.45,63338.0
2025-06-16 12:10:00,89.45,89.49,89.4,89.47,104706.0,89.45,89.49,89.4,89.47,104706.0
2025-06-16 12:20:00,89.47,89.51,89.33,89.41,88088.0,89.47,89.51,89.33,89.41,88088.0
2025-06-16 12:30:00,89.42,89.46,89.35,89.36,54384.0,89.42,89.46,89.35,89.36,54384.0
2025-06-16 12:40:00,89.36,89.36,89.22,89.28,42770.0,89.36,89.36,89.22,89.28,42770.0
2025-06-16 12:50:00,89.27,89.43,89.27,89.34,65466.0,89.27,89.43,89.27,89.34,65466.0
2025-06-16 13:00:00,89.34,89.38,89.3,89.38,41085.0,89.34,89.38,89.3,89.38,41085.0
2025-06-16 13:10:00,89.39,89.39,89.26,89.32,49129.0,89.39,89.39,89.26,89.32,49129.0
2025-06-16 13:20:00,89.33,89.33,89.22,89.31,55891.0,89.33,89.33,89.22,89.31,55891.0
2025-06-16 13:30:00,89.31,89.4,89.3,89.32,57437.0,89.31,89.4,89.3,89.32,57437.0
2025-06-16 13:40:00,89.31,89.36,89.28,89.32,36812.0,89.31,89.36,89.28,89.32,36812.0
2025-06-16 13:50:00,89.31,89.34,89.22,89.23,52533.0,89.31,89.34,89.22,89.23,52533.0
2025-06-16 14:00:00,89.23,89.38,89.21,89.26,74705.0,89.23,89.38,89.21,89.26,74705.0
2025-06-16 14:10:00,89.25,89.26,89.17,89.26,59929.0,89.25,89.26,89.17,89.26,59929.0
2025-06-16 14:20:00,89.26,89.27,89.13,89.14,60855.0,89.26,89.27,89.13,89.14,60855.0
2025-06-16 14:30:00,89.14,89.18,89.09,89.13,53217.0,89.14,89.18,89.09,89.13,53217.0
2025-06-16 14:40:00,89.14,89.17,89.11,89.13,61796.0,89.14,89.17,89.11,89.13,61796.0
2025-06-16 14:50:00,89.13,89.2,89.11,89.19,80218.0,89.13,89.2,89.11,89.19,80218.0
2025-06-16 15:00:00,89.19,89.19,89.08,89.11,64847.0,89.19,89.19,89.08,89.11,64847.0
2025-06-16 15:10:00,89.11,89.21,89.09,89.13,90417.0,89.11,89.21,89.09,89.13,90417.0
2025-06-16 15:20:00,89.12,89.2,89.06,89.08,114395.0,89.12,89.2,89.06,89.08,114395.0
2025-06-16 15:30:00,89.08,89.1,88.96,89.01,124523.0,89.08,89.1,88.96,89.01,124523.0
2025-06-16 15:40:00,89.01,89.15,88.98,89.09,152733.0,89.01,89.15,88.98,89.09,152733.0
2025-06-16 15:50:00,89.09,89.12,88.86,89.0,721776.0,89.09,89.12,88.86,89.0,721776.0
2025-06-17 09:30:00,88.62,89.08,88.5,88.84,163208.0,88.62,89.08,88.5,88.84,163208.0
2025-06-17 09:40:00,88.85,89.26,88.85,89.18,109621.0,88.85,89.26,88.85,89.18,109621.0
2025-06-17 09:50:00,89.14,89.32,89.04,89.19,65834.0,89.14,89.32,89.04,89.19,65834.0
2025-06-17 10:00:00,89.2,89.22,88.92,89.04,69608.0,89.2,89.22,88.92,89.04,69608.0
2025-06-17 10:10:00,89.05,89.06,88.85,89.01,52866.0,89.05,89.06,88.85,89.01,52866.0
2025-06-17 10:20:00,89.01,89.08,88.97,89.02,60283.0,89.01,89.08,88.97,89.02,60283.0
2025-06-17 10:30:00,89.02,89.09,88.97,89.02,42742.0,89.02,89.09,88.97,89.02,42742.0
2025-06-17 10:40:00,89.01,89.01,88.82,88.84,72171.0,89.01,89.01,88.82,88.84,72171.0
2025-06-17 10:50:00,88.86,88.93,88.77,88.81,52222.0,88.86,88.93,88.77,88.81,52222.0
2025-06-17 11:00:00,88.81,88.9,88.77,88.81,49174.0,88.81,88.9,88.77,88.81,49174.0
2025-06-17 11:10:00,88.8,88.83,88.7,88.75,68398.0,88.8,88.83,88.7,88.75,68398.0
2025-06-17 11:20:00,88.76,88.78,88.67,88.68,56868.0,88.76,88.78,88.67,88.68,56868.0
2025-06-17 11:30:00,88.67,88.7,88.58,88.6,49798.0,88.67,88.7,88.58,88.6,49798.0
2025-06-17 11:40:00,88.6,88.68,88.58,88.63,67215.0,88.6,88.68,88.58,88.63,67215.0
2025-06-17 11:50:00,88.63,88.71,88.61,88.7,44857.0,88.63,88.71,88.61,88.7,44857.0
2025-06-17 12:00:00,88.71,88.8,88.69,88.71,49608.0,88.71,88.8,88.69,88.71,49608.0
2025-06-17 12:10:00,88.72,88.81,88.72,88.8,46768.0,88.72,88.81,88.72,88.8,46768.0
2025-06-17 12:20:00,88.8,88.8,88.7,88.7,39452.0,88.8,88.8,88.7,88.7,39452.0
2025-06-17 12:30:00,88.69,88.84,88.67,88.8,52659.0,88.69,88.84,88.67,88.8,52659.0
2025-06-17 12:40:00,88.8,88.8,88.67,88.71,53784.0,88.8,88.8,88.67,88.71,53784.0
2025-06-17 12:50:00,88.71,88.73,88.59,88.63,89459.0,88.71,88.73,88.59,88.63,89459.0
2025-06-17 13:00:00,88.63,88.71,88.6,88.68,56503.0,88.63,88.71,88.6,88.68,56503.0
2025-06-17 13:10:00,88.67,88.69,88.57,88.61,43721.0,88.67,88.69,88.57,88.61,43721.0
2025-06-17 13:20:00,88.6,88.62,88.51,88.54,85726.0,88.6,88.62,88.51,88.54,85726.0
2025-06-17 13:30:00,88.53,88.62,88.49,88.59,64008.0,88.53,88.62,88.49,88.59,64008.0
2025-06-17 13:40:00,88.58,88.62,88.43,88.47,89427.0,88.58,88.62,88.43,88.47,89427.0
2025-06-17 13:50:00,88.47,88.61,88.42,88.53,77325.0,88.47,88.61,88.42,88.53,77325.0
2025-06-17 14:00:00,88.53,88.53,88.42,88.49,150778.0,88.53,88.53,88.42,88.49,150778.0
2025-06-17 14:10:00,88.49,88.63,88.49,88.62,57712.0,88.49,88.63,88.49,88.62,57712.0
2025-06-17 14:20:00,88.61,88.65,88.56,88.64,79699.0,88.61,88.65,88.56,88.64,79699.0
2025-06-17 14:30:00,88.64,88.73,88.63,88.68,85331.0,88.64,88.73,88.63,88.68,85331.0
2025-06-17 14:40:00,88.67,88.74,88.56,88.72,89784.0,88.67,88.74,88.56,88.72,89784.0
2025-06-17 14:50:00,88.72,88.84,88.7,88.84,75608.0,88.72,88.84,88.7,88.84,75608.0
2025-06-17 15:00:00,88.84,88.93,88.78,88.88,120349.0,88.84,88.93,88.78,88.88,120349.0
2025-06-17 15:10:00,88.89,88.95,88.84,88.88,90569.0,88.89,88.95,88.84,88.88,90569.0
2025-06-17 15:20:00,88.88,89.03,88.87,88.99,125662.0,88.88,89.03,88.87,88.99,125662.0
2025-06-17 15:30:00,88.99,89.08,88.92,89.01,163494.0,88.99,89.08,88.92,89.01,163494.0
2025-06-17 15:40:00,89.01,89.02,88.93,89.0,127877.0,89.01,89.02,88.93,89.0,127877.0
2025-06-17 15:50:00,88.99,89.06,88.9,88.96,585637.0,88.99,89.06,88.9,88.96,585637.0
2025-06-18 09:30:00,88.96,89.16,88.74,89.01,135609.0,88.96,89.16,88.74,89.01,135609.0
2025-06-18 09:40:00,89.02,89.11,88.76,89.01,95791.0,89.02,89.11,88.76,89.01,95791.0
2025-06-18 09:50:00,89.01,89.34,88.98,89.17,149330.0,89.01,89.34,88.98,89.17,149330.0
2025-06-18 10:00:00,89.16,89.27,89.04,89.05,109651.0,89.16,89.27,89.04,89.05,109651.0
2025-06-18 10:10:00,89.06,89.11,88.88,89.05,98863.0,89.06,89.11,88.88,89.05,98863.0
2025-06-18 10:20:00,89.05,89.19,89.04,89.14,75666.0,89.05,89.19,89.04,89.14,75666.0
2025-06-18 10:30:00,89.12,89.46,89.12,89.36,122638.0,89.12,89.46,89.12,89.36,122638.0
2025-06-18 10:40:00,89.36,89.39,89.25,89.27,144627.0,89.36,89.39,89.25,89.27,144627.0
2025-06-18 10:50:00,89.27,89.35,89.2,89.31,84249.0,89.27,89.35,89.2,89.31,84249.0
2025-06-18 11:00:00,89.31,89.47,89.3,89.38,51526.0,89.31,89.47,89.3,89.38,51526.0
2025-06-18 11:10:00,89.38,89.43,89.34,89.36,57584.0,89.38,89.43,89.34,89.36,57584.0
2025-06-18 11:20:00,89.36,89.4,89.22,89.35,135387.0,89.36,89.4,89.22,89.35,135387.0
2025-06-18 11:30:00,89.36,89.39,89.17,89.32,57880.0,89.36,89.39,89.17,89.32,57880.0
2025-06-18 11:40:00,89.31,89.44,89.29,89.43,35728.0,89.31,89.44,89.29,89.43,35728.0
2025-06-18 11:50:00,89.43,89.52,89.41,89.5,52568.0,89.43,89.52,89.41,89.5,52568.0
2025-06-18 12:00:00,89.5,89.77,89.5,89.76,82889.0,89.5,89.77,89.5,89.76,82889.0
2025-06-18 12:10:00,89.75,89.81,89.69,89.74,43630.0,89.75,89.81,89.69,89.74,43630.0
2025-06-18 12:20:00,89.73,89.75,89.58,89.66,53460.0,89.73,89.75,89.58,89.66,53460.0
2025-06-18 12:30:00,89.66,89.68,89.55,89.65,60637.0,89.66,89.68,89.55,89.65,60637.0
2025-06-18 12:40:00,89.65,89.71,89.6,89.61,32293.0,89.65,89.71,89.6,89.61,32293.0
2025-06-18 12:50:00,89.62,89.73,89.58,89.62,37232.0,89.62,89.73,89.58,89.62,37232.0
2025-06-18 13:00:00,89.61,89.65,89.57,89.61,40287.0,89.61,89.65,89.57,89.61,40287.0
2025-06-18 13:10:00,89.62,89.65,89.56,89.63,30888.0,89.62,89.65,89.56,89.63,30888.0
2025-06-18 13:20:00,89.63,89.71,89.57,89.7,113641.0,89.63,89.71,89.57,89.7,113641.0
2025-06-18 13:30:00,89.69,89.76,89.61,89.71,78425.0,89.69,89.76,89.61,89.71,78425.0
2025-06-18 13:40:00,89.73,89.75,89.66,89.7,65020.0,89.73,89.75,89.66,89.7,65020.0
2025-06-18 13:50:00,89.7,89.79,89.65,89.76,99436.0,89.7,89.79,89.65,89.76,99436.0
2025-06-18 14:00:00,89.76,89.96,89.76,89.87,128658.0,89.76,89.96,89.76,89.87,128658.0
2025-06-18 14:10:00,89.87,90.03,89.85,89.94,221837.0,89.87,90.03,89.85,89.94,221837.0
2025-06-18 14:20:00,89.93,89.98,89.9,89.9,64031.0,89.93,89.98,89.9,89.9,64031.0
2025-06-18 14:30:00,89.92,90.1,89.87,90.1,145430.0,89.92,90.1,89.87,90.1,145430.0
2025-06-18 14:40:00,90.1,90.19,89.99,90.02,135832.0,90.1,90.19,89.99,90.02,135832.0
2025-06-18 14:50:00,90.02,90.03,89.49,89.5,138409.0,90.02,90.03,89.49,89.5,138409.0
2025-06-18 15:00:00,89.51,89.74,89.43,89.61,110785.0,89.51,89.74,89.43,89.61,110785.0
2025-06-18 15:10:00,89.62,89.79,89.53,89.73,76508.0,89.62,89.79,89.53,89.73,76508.0
2025-06-18 15:20:00,89.72,89.83,89.65,89.68,115190.0,89.72,89.83,89.65,89.68,115190.0
2025-06-18 15:30:00,89.68,89.84,89.66,89.77,112362.0,89.68,89.84,89.66,89.77,112362.0
2025-06-18 15:40:00,89.78,89.95,89.78,89.9,92455.0,89.78,89.95,89.78,89.9,92455.0
2025-06-18 15:50:00,89.91,90.03,89.83,89.91,591802.0,89.91,90.03,89.83,89.91,591802.0
2025-06-20 09:30:00,90.06,90.33,89.86,90.33,1903128.0,90.06,90.33,89.86,90.33,1903128.0
2025-06-20 09:40:00,90.33,90.58,90.2,90.24,108492.0,90.33,90.58,90.2,90.24,108492.0
2025-06-20 09:50:00,90.25,90.6,90.24,90.47,135534.0,90.25,90.6,90.24,90.47,135534.0
2025-06-20 10:00:00,90.49,90.58,90.36,90.52,152977.0,90.49,90.58,90.36,90.52,152977.0
2025-06-20 10:10:00,90.53,90.53,90.26,90.34,68437.0,90.53,90.53,90.26,90.34,68437.0
2025-06-20 10:20:00,90.32,90.39,90.01,90.2,144080.0,90.32,90.39,90.01,90.2,144080.0
2025-06-20 10:30:00,90.2,90.28,90.05,90.24,67074.0,90.2,90.28,90.05,90.24,67074.0
2025-06-20 10:40:00,90.24,90.31,90.03,90.23,149159.0,90.24,90.31,90.03,90.23,149159.0
2025-06-20 10:50:00,90.24,90.27,90.16,90.19,92957.0,90.24,90.27,90.16,90.19,92957.0
2025-06-20 11:00:00,90.18,90.27,90.1,90.18,146911.0,90.18,90.27,90.1,90.18,146911.0
2025-06-20 11:10:00,90.19,90.41,90.19,90.31,127624.0,90.19,90.41,90.19,90.31,127624.0
2025-06-20 11:20:00,90.31,90.37,90.25,90.26,81822.0,90.31,90.37,90.25,90.26,81822.0
2025-06-20 11:30:00,90.25,90.39,90.24,90.37,107932.0,90.25,90.39,90.24,90.37,107932.0
2025-06-20 11:40:00,90.37,90.37,90.21,90.24,81240.0,90.37,90.37,90.21,90.24,81240.0
2025-06-20 11:50:00,90.23,90.24,90.02,90.05,61574.0,90.23,90.24,90.02,90.05,61574.0
2025-06-20 12:00:00,90.04,90.06,89.77,89.79,93815.0,90.04,90.06,89.77,89.79,93815.0
2025-06-20 12:10:00,89.78,89.88,89.64,89.78,152592.0,89.78,89.88,89.64,89.78,152592.0
2025-06-20 12:20:00,89.78,89.86,89.75,89.79,121137.0,89.78,89.86,89.75,89.79,121137.0
2025-06-20 12:30:00,89.79,89.83,89.76,89.79,60071.0,89.79,89.83,89.76,89.79,60071.0
2025-06-20 12:40:00,89.8,89.83,89.73,89.76,70789.0,89.8,89.83,89.73,89.76,70789.0
2025-06-20 12:50:00,89.76,89.86,89.73,89.78,132169.0,89.76,89.86,89.73,89.78,132169.0
2025-06-20 13:00:00,89.77,89.96,89.74,89.92,59149.0,89.77,89.96,89.74,89.92,59149.0
2025-06-20 13:10:00,89.92,90.01,89.9,89.93,82170.0,89.92,90.01,89.9,89.93,82170.0
2025-06-20 13:20:00,89.93,89.95,89.8,89.82,54856.0,89.93,89.95,89.8,89.82,54856.0
2025-06-20 13:30:00,89.79,89.82,89.63,89.64,45722.0,89.79,89.82,89.63,89.64,45722.0
2025-06-20 13:40:00,89.63,89.76,89.63,89.7,40929.0,89.63,89.76,89.63,89.7,40929.0
2025-06-20 13:50:00,89.7,89.72,89.65,89.72,33843.0,89.7,89.72,89.65,89.72,33843.0
2025-06-20 14:00:00,89.72,89.73,89.66,89.7,41953.0,89.72,89.73,89.66,89.7,41953.0
2025-06-20 14:10:00,89.71,89.81,89.71,89.81,37172.0,89.71,89.81,89.71,89.81,37172.0
2025-06-20 14:20:00,89.81,89.83,89.75,89.78,30079.0,89.81,89.83,89.75,89.78,30079.0
2025-06-20 14:30:00,89.78,89.79,89.7,89.72,37640.0,89.78,89.79,89.7,89.72,37640.0
2025-06-20 14:40:00,89.71,89.72,89.64,89.66,28668.0,89.71,89.72,89.64,89.66,28668.0
2025-06-20 14:50:00,89.65,89.66,89.45,89.49,59240.0,89.65,89.66,89.45,89.49,59240.0
2025-06-20 15:00:00,89.48,89.61,89.45,89.52,69882.0,89.48,89.61,89.45,89.52,69882.0
2025-06-20 15:10:00,89.52,89.58,89.5,89.54,67880.0,89.52,89.58,89.5,89.54,67880.0
2025-06-20 15:20:00,89.54,89.54,89.44,89.46,92868.0,89.54,89.54,89.44,89.46,92868.0
2025-06-20 15:30:00,89.46,89.49,89.41,89.43,92148.0,89.46,89.49,89.41,89.43,92148.0
2025-06-20 15:40:00,89.44,89.45,89.28,89.29,129484.0,89.44,89.45,89.28,89.29,129484.0
2025-06-20 15:50:00,89.29,89.4,89.15,89.2,696073.0,89.29,89.4,89.15,89.2,696073.0